1580818200000|2020-02-04 12:10:00|42448.5|42398.5|42448.5|42398.5|42456.5|42406.5|42430.5|42380.5|62
1580818500000|2020-02-04 12:15:00|42450.5|42400.5|42466.5|42416.5|42476.5|42426.5|42450.5|42400.5|75
1580818800000|2020-02-04 12:20:00|42468.5|42418.5|42470.5|42420.5|42480.5|42430.5|42460.5|42410.5|44
1580819100000|2020-02-04 12:25:00|42468.5|42418.5|42456.5|42406.5|42488.5|42438.5|42436.5|42386.5|71
1580819400000|2020-02-04 12:30:00|42453.5|42403.5|42373.5|42323.5|42453.5|42403.5|42370.5|42320.5|126
1580819700000|2020-02-04 12:35:00|42376.5|42326.5|42380.5|42330.5|42396.5|42346.5|42368.5|42318.5|81
1580820000000|2020-02-04 12:40:00|42376.5|42326.5|42376.5|42326.5|42376.5|42326.5|42350.5|42300.5|95
1580820300000|2020-02-04 12:45:00|42378.5|42328.5|42390.5|42340.5|42393.5|42343.5|42376.5|42326.5|44
1580820600000|2020-02-04 12:50:00|42388.5|42338.5|42390.5|42340.5|42406.5|42356.5|42368.5|42318.5|75
1580820900000|2020-02-04 12:55:00|42393.5|42343.5|42366.5|42316.5|42396.5|42346.5|42356.5|42306.5|61
1580821200000|2020-02-04 13:00:00|42363.5|42313.5|42400.5|42350.5|42403.5|42353.5|42356.5|42306.5|81
1580821500000|2020-02-04 13:05:00|42398.5|42348.5|42396.5|42346.5|42398.5|42348.5|42376.5|42326.5|52
1580821800000|2020-02-04 13:10:00|42390.5|42340.5|42366.5|42316.5|42390.5|42340.5|42356.5|42306.5|90
1580822100000|2020-02-04 13:15:00|42368.5|42318.5|42366.5|42316.5|42380.5|42330.5|42333.5|42283.5|104
1580822400000|2020-02-04 13:20:00|42363.5|42313.5|42366.5|42316.5|42376.5|42326.5|42356.5|42306.5|53
1580822700000|2020-02-04 13:25:00|42360.5|42310.5|42380.5|42330.5|42383.5|42333.5|42350.5|42300.5|52
1580823000000|2020-02-04 13:30:00|42378.5|42328.5|42398.5|42348.5|42400.5|42350.5|42376.5|42326.5|59
1580823300000|2020-02-04 13:35:00|42396.5|42346.5|42405.5|42355.5|42411.5|42361.5|42395.5|42345.5|55
1580823600000|2020-02-04 13:40:00|42403.5|42353.5|42425.5|42375.5|42431.5|42381.5|42393.5|42343.5|58
1580823900000|2020-02-04 13:45:00|42428.5|42378.5|42451.5|42401.5|42465.5|42415.5|42428.5|42378.5|90
1580824200000|2020-02-04 13:50:00|42453.5|42403.5|42455.5|42405.5|42461.5|42411.5|42451.5|42401.5|40
1580824500000|2020-02-04 13:55:00|42453.5|42403.5|42445.5|42395.5|42475.5|42425.5|42445.5|42395.5|59
1580824800000|2020-02-04 14:00:00|42448.5|42398.5|42445.5|42395.5|42475.5|42425.5|42435.5|42385.5|103
1580825100000|2020-02-04 14:05:00|42448.5|42398.5|42471.5|42421.5|42475.5|42425.5|42445.5|42395.5|71
1580825400000|2020-02-04 14:10:00|42468.5|42418.5|42491.5|42441.5|42495.5|42445.5|42451.5|42401.5|67
1580825700000|2020-02-04 14:15:00|42493.5|42443.5|42481.5|42431.5|42505.5|42455.5|42475.5|42425.5|82
1580826000000|2020-02-04 14:20:00|42483.5|42433.5|42491.5|42441.5|42491.5|42441.5|42475.5|42425.5|37
1580826300000|2020-02-04 14:25:00|42493.5|42443.5|42523.5|42473.5|42531.5|42481.5|42481.5|42431.5|81
1580826600000|2020-02-04 14:30:00|42521.5|42471.5|42505.5|42455.5|42541.5|42491.5|42495.5|42445.5|121
1580826900000|2020-02-04 14:35:00|42503.5|42453.5|42501.5|42451.5|42511.5|42461.5|42465.5|42415.5|107
1580827200000|2020-02-04 14:40:00|42498.5|42448.5|42511.5|42461.5|42535.5|42485.5|42495.5|42445.5|98
1580827500000|2020-02-04 14:45:00|42508.5|42458.5|42493.5|42443.5|42515.5|42465.5|42478.5|42428.5|90
1580827800000|2020-02-04 14:50:00|42491.5|42441.5|42525.5|42475.5|42531.5|42481.5|42491.5|42441.5|42
1580828100000|2020-02-04 14:55:00|42531.5|42481.5|42551.5|42501.5|42565.5|42515.5|42531.5|42481.5|77
1580828400000|2020-02-04 15:00:00|42548.5|42498.5|42541.5|42491.5|42555.5|42505.5|42525.5|42475.5|86
1580828700000|2020-02-04 15:05:00|42545.5|42495.5|42545.5|42495.5|42558.5|42508.5|42525.5|42475.5|57
1580829000000|2020-02-04 15:10:00|42543.5|42493.5|42543.5|42493.5|42561.5|42511.5|42538.5|42488.5|72
1580829300000|2020-02-04 15:15:00|42545.5|42495.5|42525.5|42475.5|42545.5|42495.5|42525.5|42475.5|50
1580829600000|2020-02-04 15:20:00|42523.5|42473.5|42515.5|42465.5|42525.5|42475.5|42495.5|42445.5|80
1580829900000|2020-02-04 15:25:00|42511.5|42461.5|42501.5|42451.5|42515.5|42465.5|42485.5|42435.5|75
1580830200000|2020-02-04 15:30:00|42505.5|42455.5|42505.5|42455.5|42515.5|42465.5|42491.5|42441.5|50
1580830500000|2020-02-04 15:35:00|42503.5|42453.5|42501.5|42451.5|42511.5|42461.5|42485.5|42435.5|56
1580830800000|2020-02-04 15:40:00|42503.5|42453.5|42511.5|42461.5|42511.5|42461.5|42495.5|42445.5|28
1580831100000|2020-02-04 15:45:00|42513.5|42463.5|42515.5|42465.5|42515.5|42465.5|42498.5|42448.5|38
1580831400000|2020-02-04 15:50:00|42518.5|42468.5|42515.5|42465.5|42521.5|42471.5|42498.5|42448.5|68
1580831700000|2020-02-04 15:55:00|42511.5|42461.5|42513.5|42463.5|42531.5|42481.5|42511.5|42461.5|63
1580832000000|2020-02-04 16:00:00|42511.5|42461.5|42501.5|42451.5|42521.5|42471.5|42495.5|42445.5|69
1580832300000|2020-02-04 16:05:00|42498.5|42448.5|42501.5|42451.5|42501.5|42451.5|42481.5|42431.5|59
1580832600000|2020-02-04 16:10:00|42498.5|42448.5|42495.5|42445.5|42508.5|42458.5|42475.5|42425.5|73
1580832900000|2020-02-04 16:15:00|42498.5|42448.5|42485.5|42435.5|42513.5|42463.5|42485.5|42435.5|31
1580833200000|2020-02-04 16:20:00|42488.5|42438.5|42508.5|42458.5|42515.5|42465.5|42481.5|42431.5|39
1580833500000|2020-02-04 16:25:00|42511.5|42461.5|42495.5|42445.5|42511.5|42461.5|42491.5|42441.5|41
1580833800000|2020-02-04 16:30:00|42498.5|42448.5|42475.5|42425.5|42508.5|42458.5|42475.5|42425.5|58
1580834100000|2020-02-04 16:35:00|42473.5|42423.5|42465.5|42415.5|42475.5|42425.5|42461.5|42411.5|38
1580834400000|2020-02-04 16:40:00|42468.5|42418.5|42435.5|42385.5|42473.5|42423.5|42431.5|42381.5|84
1580834700000|2020-02-04 16:45:00|42438.5|42388.5|42465.5|42415.5|42465.5|42415.5|42435.5|42385.5|50
1580835000000|2020-02-04 16:50:00|42468.5|42418.5|42501.5|42451.5|42501.5|42451.5|42463.5|42413.5|52
1580835300000|2020-02-04 16:55:00|42503.5|42453.5|42503.5|42453.5|42521.5|42471.5|42493.5|42443.5|80
1580835600000|2020-02-04 17:00:00|42501.5|42451.5|42501.5|42451.5|42505.5|42455.5|42491.5|42441.5|54
1580835900000|2020-02-04 17:05:00|42505.5|42455.5|42505.5|42455.5|42505.5|42455.5|42493.5|42443.5|35
1580836200000|2020-02-04 17:10:00|42508.5|42458.5|42495.5|42445.5|42511.5|42461.5|42491.5|42441.5|44
1580836500000|2020-02-04 17:15:00|42493.5|42443.5|42495.5|42445.5|42515.5|42465.5|42493.5|42443.5|49
1580836800000|2020-02-04 17:20:00|42498.5|42448.5|42501.5|42451.5|42505.5|42455.5|42495.5|42445.5|28
1580837100000|2020-02-04 17:25:00|42503.5|42453.5|42521.5|42471.5|42523.5|42473.5|42495.5|42445.5|36
1580837400000|2020-02-04 17:30:00|42523.5|42473.5|42551.5|42501.5|42555.5|42505.5|42515.5|42465.5|69
1580837700000|2020-02-04 17:35:00|42548.5|42498.5|42541.5|42491.5|42561.5|42511.5|42535.5|42485.5|63
1580838000000|2020-02-04 17:40:00|42538.5|42488.5|42551.5|42501.5|42555.5|42505.5|42533.5|42483.5|59
1580838300000|2020-02-04 17:45:00|42553.5|42503.5|42605.5|42555.5|42626|42568.5|42553.5|42466|89
1580838600000|2020-02-04 17:50:00|42601.5|42551.5|42583.5|42533.5|42615.5|42565.5|42583.5|42533.5|88
1580838900000|2020-02-04 17:55:00|42585.5|42535.5|42591.5|42541.5|42605.5|42555.5|42578.5|42528.5|66
1580839200000|2020-02-04 18:00:00|42588.5|42538.5|42593.5|42543.5|42596.5|42546.5|42585.5|42535.5|58
1580839500000|2020-02-04 18:05:00|42596.5|42546.5|42576.5|42526.5|42596.5|42546.5|42573.5|42523.5|49
1580839800000|2020-02-04 18:10:00|42578.5|42528.5|42570.5|42520.5|42578.5|42528.5|42556.5|42506.5|50
1580840100000|2020-02-04 18:15:00|42573.5|42523.5|42560.5|42510.5|42576.5|42526.5|42560.5|42510.5|62
1580840400000|2020-02-04 18:20:00|42563.5|42513.5|42550.5|42500.5|42566.5|42516.5|42550.5|42500.5|26
1580840700000|2020-02-04 18:25:00|42553.5|42503.5|42560.5|42510.5|42560.5|42510.5|42540.5|42490.5|38
1580841000000|2020-02-04 18:30:00|42563.5|42513.5|42570.5|42520.5|42580.5|42530.5|42560.5|42510.5|38
1580841300000|2020-02-04 18:35:00|42568.5|42518.5|42566.5|42516.5|42570.5|42520.5|42560.5|42510.5|16
1580841600000|2020-02-04 18:40:00|42568.5|42518.5|42560.5|42510.5|42568.5|42518.5|42558.5|42508.5|11
1580841900000|2020-02-04 18:45:00|42558.5|42508.5|42556.5|42506.5|42563.5|42513.5|42556.5|42506.5|20
1580842200000|2020-02-04 18:50:00|42558.5|42508.5|42580.5|42530.5|42580.5|42530.5|42556.5|42506.5|28
1580842500000|2020-02-04 18:55:00|42578.5|42528.5|42600.5|42550.5|42606.5|42556.5|42576.5|42526.5|65
1580842800000|2020-02-04 19:00:00|42603.5|42553.5|42600.5|42550.5|42608.5|42558.5|42596.5|42546.5|26
1580843100000|2020-02-04 19:05:00|42603.5|42553.5|42606.5|42556.5|42606.5|42556.5|42598.5|42548.5|26
1580843400000|2020-02-04 19:10:00|42608.5|42558.5|42620.5|42570.5|42626.5|42576.5|42600.5|42550.5|49
1580843700000|2020-02-04 19:15:00|42623.5|42573.5|42653.5|42603.5|42653.5|42603.5|42620.5|42570.5|54
1580844000000|2020-02-04 19:20:00|42650.5|42600.5|42686.5|42636.5|42686.5|42636.5|42650.5|42600.5|100
1580844300000|2020-02-04 19:25:00|42683.5|42633.5|42670.5|42620.5|42713.5|42663.5|42666.5|42616.5|86
1580844600000|2020-02-04 19:30:00|42668.5|42618.5|42650.5|42600.5|42670.5|42620.5|42630.5|42580.5|73
1580844900000|2020-02-04 19:35:00|42648.5|42598.5|42636.5|42586.5|42648.5|42598.5|42630.5|42580.5|37
1580845200000|2020-02-04 19:40:00|42638.5|42588.5|42636.5|42586.5|42640.5|42590.5|42630.5|42580.5|36
1580845500000|2020-02-04 19:45:00|42638.5|42588.5|42636.5|42586.5|42646.5|42596.5|42630.5|42580.5|32
1580845800000|2020-02-04 19:50:00|42633.5|42583.5|42660.5|42610.5|42660.5|42610.5|42630.5|42580.5|39
1580846100000|2020-02-04 19:55:00|42663.5|42613.5|42676.5|42626.5|42680.5|42630.5|42660.5|42610.5|69
1580904600000|2020-02-05 12:10:00|42579|42419|42500.5|42450.5|42580.5|42474.5|42494.5|42414|94
1580904900000|2020-02-05 12:15:00|42502.5|42452.5|42474.5|42424.5|42504.5|42454.5|42462.5|42412.5|53
1580905200000|2020-02-05 12:20:00|42472.5|42422.5|42504.5|42454.5|42557|42454.5|42470.5|42397|62
1580905500000|2020-02-05 12:25:00|42502.5|42452.5|42500.5|42450.5|42524.5|42474.5|42494.5|42444.5|60
1580905800000|2020-02-05 12:30:00|42497.5|42447.5|42454.5|42404.5|42510.5|42460.5|42454.5|42404.5|77
1580906100000|2020-02-05 12:35:00|42457.5|42407.5|42420.5|42370.5|42508.5|42414.5|42420.5|42348.5|77
1580906400000|2020-02-05 12:40:00|42424.5|42374.5|42420.5|42370.5|42475.5|42380.5|42400.5|42315.5|76
1580906700000|2020-02-05 12:45:00|42424.5|42374.5|42414.5|42364.5|42434.5|42384.5|42410.5|42360.5|74
1580907000000|2020-02-05 12:50:00|42420.5|42370.5|42460.5|42410.5|42464.5|42414.5|42420.5|42370.5|70
1580907300000|2020-02-05 12:55:00|42462.5|42412.5|42414.5|42364.5|42470.5|42420.5|42414.5|42364.5|53
1580907600000|2020-02-05 13:00:00|42417.5|42367.5|42430.5|42380.5|42434.5|42384.5|42404.5|42354.5|57
1580907900000|2020-02-05 13:05:00|42427.5|42377.5|42434.5|42384.5|42444.5|42394.5|42424.5|42374.5|54
1580908200000|2020-02-05 13:10:00|42432.5|42382.5|42380.5|42330.5|42437.5|42387.5|42364.5|42275.5|78
1580908500000|2020-02-05 13:15:00|42377.5|42327.5|42394.5|42344.5|42397.5|42347.5|42374.5|42324.5|62
1580908800000|2020-02-05 13:20:00|42400.5|42350.5|42404.5|42354.5|42424.5|42374.5|42400.5|42350.5|83
1580909100000|2020-02-05 13:25:00|42407.5|42357.5|42409.5|42359.5|42425.5|42375.5|42404.5|42354.5|46
1580909400000|2020-02-05 13:30:00|42412.5|42362.5|42445.5|42395.5|42457.5|42407.5|42409.5|42359.5|75
1580909700000|2020-02-05 13:35:00|42439.5|42389.5|42429.5|42379.5|42455.5|42405.5|42429.5|42379.5|60
1580910000000|2020-02-05 13:40:00|42425.5|42375.5|42435.5|42385.5|42435.5|42385.5|42425.5|42375.5|14
1580910300000|2020-02-05 13:45:00|42437.5|42387.5|42427.5|42377.5|42439.5|42389.5|42422.5|42372.5|51
1580910600000|2020-02-05 13:50:00|42425.5|42375.5|42435.5|42385.5|42439.5|42389.5|42425.5|42375.5|12
1580910900000|2020-02-05 13:55:00|42429.5|42379.5|42415.5|42365.5|42435.5|42385.5|42399.5|42349.5|52
1580911200000|2020-02-05 14:00:00|42419.5|42369.5|42485.5|42435.5|42485.5|42435.5|42419.5|42369.5|56
1580911500000|2020-02-05 14:05:00|42487.5|42437.5|42515.5|42465.5|42533|42469.5|42467.5|42373|90
1580911800000|2020-02-05 14:10:00|42570.5|42410.5|42519.5|42469.5|42580.5|42489.5|42505.5|42410.5|79
1580912100000|2020-02-05 14:15:00|42522.5|42472.5|42529.5|42479.5|42555.5|42505.5|42512.5|42462.5|42
1580912400000|2020-02-05 14:20:00|42532.5|42482.5|42505.5|42455.5|42532.5|42482.5|42495.5|42445.5|32
1580912700000|2020-02-05 14:25:00|42502.5|42452.5|42495.5|42445.5|42505.5|42455.5|42485.5|42435.5|29
1580913000000|2020-02-05 14:30:00|42492.5|42442.5|42499.5|42449.5|42499.5|42449.5|42479.5|42429.5|75
1580913300000|2020-02-05 14:35:00|42497.5|42447.5|42572.5|42522.5|42605|42522.5|42492.5|42442.5|100
1580913600000|2020-02-05 14:40:00|42575.5|42525.5|42592.5|42542.5|42652.5|42559.5|42565.5|42492.5|125
1580913900000|2020-02-05 14:45:00|42595.5|42545.5|42569.5|42519.5|42627|42565.5|42557.5|42464.5|92
1580914200000|2020-02-05 14:50:00|42575.5|42525.5|42599.5|42549.5|42605.5|42555.5|42569.5|42519.5|74
1580914500000|2020-02-05 14:55:00|42605.5|42555.5|42574.5|42524.5|42609.5|42559.5|42574.5|42524.5|82
1580914800000|2020-02-05 15:00:00|42577.5|42527.5|42620.5|42570.5|42624.5|42574.5|42574.5|42524.5|107
1580915100000|2020-02-05 15:05:00|42614.5|42564.5|42650.5|42600.5|42664.5|42614.5|42614.5|42564.5|75
1580915400000|2020-02-05 15:10:00|42654.5|42604.5|42620.5|42570.5|42664.5|42614.5|42614.5|42564.5|92
1580915700000|2020-02-05 15:15:00|42622.5|42572.5|42630.5|42580.5|42696.5|42607.5|42614.5|42536.5|100
1580916000000|2020-02-05 15:20:00|42627.5|42577.5|42604.5|42554.5|42630.5|42580.5|42600.5|42550.5|60
1580916300000|2020-02-05 15:25:00|42610.5|42560.5|42654.5|42604.5|42670.5|42620.5|42610.5|42560.5|114
1580916600000|2020-02-05 15:30:00|42657.5|42607.5|42644.5|42594.5|42674.5|42624.5|42634.5|42584.5|100
1580916900000|2020-02-05 15:35:00|42647.5|42597.5|42640.5|42590.5|42699.5|42610.5|42630.5|42538.5|118
1580917200000|2020-02-05 15:40:00|42634.5|42584.5|42624.5|42574.5|42644.5|42594.5|42620.5|42570.5|71
1580917500000|2020-02-05 15:45:00|42627.5|42577.5|42660.5|42610.5|42660.5|42610.5|42624.5|42574.5|78
1580917800000|2020-02-05 15:50:00|42657.5|42607.5|42660.5|42610.5|42680.5|42630.5|42647.5|42597.5|71
1580918100000|2020-02-05 15:55:00|42662.5|42612.5|42654.5|42604.5|42684.5|42634.5|42650.5|42600.5|97
1580918400000|2020-02-05 16:00:00|42657.5|42607.5|42660.5|42610.5|42664.5|42614.5|42630.5|42580.5|78
1580918700000|2020-02-05 16:05:00|42657.5|42607.5|42650.5|42600.5|42680.5|42630.5|42647.5|42597.5|59
1580919000000|2020-02-05 16:10:00|42652.5|42602.5|42650.5|42600.5|42660.5|42610.5|42644.5|42594.5|35
1580919300000|2020-02-05 16:15:00|42647.5|42597.5|42664.5|42614.5|42664.5|42614.5|42644.5|42594.5|29
1580919600000|2020-02-05 16:20:00|42670.5|42620.5|42660.5|42610.5|42725|42624.5|42657.5|42565|25
1580919900000|2020-02-05 16:25:00|42657.5|42607.5|42680.5|42630.5|42680.5|42630.5|42657.5|42607.5|22
1580920200000|2020-02-05 16:30:00|42682.5|42632.5|42680.5|42630.5|42684.5|42634.5|42674.5|42624.5|20
1580920500000|2020-02-05 16:35:00|42684.5|42634.5|42684.5|42634.5|42684.5|42634.5|42664.5|42614.5|36
1580920800000|2020-02-05 16:40:00|42682.5|42632.5|42680.5|42630.5|42690.5|42640.5|42674.5|42624.5|20
1580921100000|2020-02-05 16:45:00|42684.5|42634.5|42670.5|42620.5|42690.5|42640.5|42670.5|42620.5|19
1580921400000|2020-02-05 16:50:00|42672.5|42622.5|42680.5|42630.5|42694.5|42644.5|42672.5|42622.5|18
1580921700000|2020-02-05 16:55:00|42682.5|42632.5|42660.5|42610.5|42684.5|42634.5|42654.5|42604.5|20
1580922000000|2020-02-05 17:00:00|42654.5|42604.5|42674.5|42624.5|42674.5|42624.5|42654.5|42604.5|23
1580922300000|2020-02-05 17:05:00|42672.5|42622.5|42644.5|42594.5|42674.5|42624.5|42640.5|42590.5|30
1580922600000|2020-02-05 17:10:00|42640.5|42590.5|42654.5|42604.5|42654.5|42604.5|42640.5|42590.5|18
1580922900000|2020-02-05 17:15:00|42650.5|42600.5|42654.5|42604.5|42654.5|42604.5|42634.5|42584.5|25
1580923200000|2020-02-05 17:20:00|42660.5|42610.5|42644.5|42594.5|42664.5|42614.5|42644.5|42594.5|15
1580923500000|2020-02-05 17:25:00|42650.5|42600.5|42644.5|42594.5|42654.5|42604.5|42640.5|42590.5|19
1580923800000|2020-02-05 17:30:00|42640.5|42590.5|42644.5|42594.5|42650.5|42600.5|42640.5|42590.5|17
1580924100000|2020-02-05 17:35:00|42650.5|42600.5|42650.5|42600.5|42654.5|42604.5|42640.5|42590.5|10
1580924400000|2020-02-05 17:40:00|42652.5|42602.5|42670.5|42620.5|42674.5|42624.5|42652.5|42602.5|22
1580924700000|2020-02-05 17:45:00|42667.5|42617.5|42674.5|42624.5|42680.5|42630.5|42664.5|42614.5|22
1580925000000|2020-02-05 17:50:00|42672.5|42622.5|42692.5|42642.5|42694.5|42644.5|42670.5|42620.5|52
1580925300000|2020-02-05 17:55:00|42690.5|42640.5|42670.5|42620.5|42692.5|42642.5|42664.5|42614.5|27
1580925600000|2020-02-05 18:00:00|42664.5|42614.5|42654.5|42604.5|42674.5|42624.5|42654.5|42604.5|24
1580925900000|2020-02-05 18:05:00|42652.5|42602.5|42644.5|42594.5|42705.5|42604.5|42642.5|42545.5|23
1580926200000|2020-02-05 18:10:00|42642.5|42592.5|42620.5|42570.5|42650.5|42600.5|42620.5|42570.5|25
1580926500000|2020-02-05 18:15:00|42614.5|42564.5|42624.5|42574.5|42634.5|42584.5|42614.5|42564.5|50
1580926800000|2020-02-05 18:20:00|42630.5|42580.5|42624.5|42574.5|42634.5|42584.5|42624.5|42574.5|30
1580927100000|2020-02-05 18:25:00|42627.5|42577.5|42630.5|42580.5|42681.5|42580.5|42622.5|42521.5|12
1580927400000|2020-02-05 18:30:00|42624.5|42574.5|42634.5|42584.5|42640.5|42590.5|42620.5|42570.5|24
1580927700000|2020-02-05 18:35:00|42632.5|42582.5|42624.5|42574.5|42634.5|42584.5|42620.5|42570.5|8
1580928000000|2020-02-05 18:40:00|42627.5|42577.5|42620.5|42570.5|42640.5|42590.5|42620.5|42570.5|17
1580928300000|2020-02-05 18:45:00|42614.5|42564.5|42624.5|42574.5|42630.5|42580.5|42612.5|42562.5|13
1580928600000|2020-02-05 18:50:00|42630.5|42580.5|42620.5|42570.5|42634.5|42584.5|42610.5|42560.5|28
1580928900000|2020-02-05 18:55:00|42622.5|42572.5|42630.5|42580.5|42630.5|42580.5|42614.5|42564.5|13
1580929200000|2020-02-05 19:00:00|42632.5|42582.5|42634.5|42584.5|42637.5|42587.5|42630.5|42580.5|17
1580929500000|2020-02-05 19:05:00|42637.5|42587.5|42644.5|42594.5|42654.5|42604.5|42637.5|42587.5|24
1580929800000|2020-02-05 19:10:00|42650.5|42600.5|42634.5|42584.5|42654.5|42604.5|42634.5|42584.5|22
1580930100000|2020-02-05 19:15:00|42640.5|42590.5|42574.5|42524.5|42644.5|42594.5|42574.5|42524.5|77
1580930400000|2020-02-05 19:20:00|42580.5|42530.5|42554.5|42504.5|42580.5|42530.5|42550.5|42500.5|46
1580930700000|2020-02-05 19:25:00|42557.5|42507.5|42544.5|42494.5|42619.5|42514.5|42540.5|42459.5|32
1580931000000|2020-02-05 19:30:00|42550.5|42500.5|42524.5|42474.5|42550.5|42500.5|42510.5|42460.5|60
1580931300000|2020-02-05 19:35:00|42527.5|42477.5|42500.5|42450.5|42530.5|42480.5|42494.5|42444.5|45
1580931600000|2020-02-05 19:40:00|42502.5|42452.5|42500.5|42450.5|42520.5|42470.5|42490.5|42440.5|31
1580931900000|2020-02-05 19:45:00|42502.5|42452.5|42524.5|42474.5|42524.5|42474.5|42502.5|42452.5|22
1580932200000|2020-02-05 19:50:00|42520.5|42470.5|42464.5|42414.5|42520.5|42470.5|42464.5|42414.5|39
1580932500000|2020-02-05 19:55:00|42467.5|42417.5|42474.5|42424.5|42474.5|42424.5|42430.5|42380.5|39
1580991000000|2020-02-06 12:10:00|42259.5|42099.5|42269.5|42109.5|42289.5|42149.5|42199.5|42079.5|115
1580991300000|2020-02-06 12:15:00|42272.5|42112.5|42269.5|42109.5|42284.5|42124.5|42254.5|42094.5|91
1580991600000|2020-02-06 12:20:00|42266.5|42106.5|42314.5|42154.5|42332.5|42214.5|42249.5|42102.5|105
1580991900000|2020-02-06 12:25:00|42316.5|42156.5|42349.5|42189.5|42349.5|42239.5|42266.5|42149.5|83
1580992200000|2020-02-06 12:30:00|42351.5|42191.5|42364.5|42204.5|42384.5|42224.5|42351.5|42191.5|103
1580992500000|2020-02-06 12:35:00|42359.5|42199.5|42389.5|42229.5|42399.5|42239.5|42354.5|42194.5|76
1580992800000|2020-02-06 12:40:00|42394.5|42234.5|42329.5|42169.5|42397.5|42237.5|42329.5|42169.5|93
1580993100000|2020-02-06 12:45:00|42334.5|42174.5|42399.5|42239.5|42399.5|42254.5|42291.5|42164.5|93
1580993400000|2020-02-06 12:50:00|42394.5|42234.5|42389.5|42229.5|42394.5|42234.5|42351.5|42191.5|75
1580993700000|2020-02-06 12:55:00|42384.5|42224.5|42449.5|42289.5|42449.5|42289.5|42381.5|42221.5|83
1580994000000|2020-02-06 13:00:00|42447.5|42287.5|42419.5|42259.5|42449.5|42289.5|42407.5|42247.5|97
1580994300000|2020-02-06 13:05:00|42417.5|42257.5|42419.5|42259.5|42429.5|42294.5|42344.5|42239.5|103
1580994600000|2020-02-06 13:10:00|42417.5|42257.5|42457.5|42297.5|42477.5|42317.5|42414.5|42254.5|82
1580994900000|2020-02-06 13:15:00|42459.5|42299.5|42464.5|42304.5|42469.5|42309.5|42454.5|42294.5|55
1580995200000|2020-02-06 13:20:00|42469.5|42309.5|42489.5|42329.5|42489.5|42329.5|42469.5|42309.5|45
1580995500000|2020-02-06 13:25:00|42487.5|42327.5|42439.5|42279.5|42489.5|42339.5|42379.5|42259.5|88
1580995800000|2020-02-06 13:30:00|42441.5|42281.5|42439.5|42279.5|42449.5|42289.5|42424.5|42264.5|78
1580996100000|2020-02-06 13:35:00|42434.5|42274.5|42404.5|42244.5|42439.5|42279.5|42399.5|42239.5|61
1580996400000|2020-02-06 13:40:00|42406.5|42246.5|42412.5|42252.5|42416.5|42256.5|42399.5|42239.5|56
1580996700000|2020-02-06 13:45:00|42414.5|42254.5|42439.5|42279.5|42449.5|42289.5|42409.5|42249.5|51
1580997000000|2020-02-06 13:50:00|42436.5|42276.5|42429.5|42269.5|42452.5|42292.5|42419.5|42259.5|72
1580997300000|2020-02-06 13:55:00|42432.5|42272.5|42479.5|42319.5|42479.5|42319.5|42429.5|42269.5|67
1580997600000|2020-02-06 14:00:00|42474.5|42314.5|42466.5|42306.5|42486.5|42326.5|42456.5|42296.5|51
1580997900000|2020-02-06 14:05:00|42469.5|42309.5|42466.5|42306.5|42502.5|42399.5|42444.5|42302.5|102
1580998200000|2020-02-06 14:10:00|42469.5|42309.5|42474.5|42314.5|42494.5|42391.5|42428.5|42304.5|53
1580998500000|2020-02-06 14:15:00|42476.5|42316.5|42526.5|42366.5|42534.5|42374.5|42474.5|42314.5|66
1580998800000|2020-02-06 14:20:00|42529.5|42369.5|42547.5|42387.5|42547.5|42387.5|42526.5|42366.5|66
1580999100000|2020-02-06 14:25:00|42549.5|42389.5|42564.5|42404.5|42567.5|42407.5|42544.5|42384.5|59
1580999400000|2020-02-06 14:30:00|42561.5|42401.5|42584.5|42424.5|42604.5|42444.5|42554.5|42394.5|87
1580999700000|2020-02-06 14:35:00|42587.5|42427.5|42639.5|42479.5|42654.5|42546.5|42584.5|42424.5|110
1581000000000|2020-02-06 14:40:00|42634.5|42474.5|42644.5|42484.5|42674.5|42514.5|42634.5|42474.5|90
1581000300000|2020-02-06 14:45:00|42639.5|42479.5|42689.5|42529.5|42724.5|42594.5|42624.5|42479.5|117
1581000600000|2020-02-06 14:50:00|42686.5|42526.5|42674.5|42514.5|42709.5|42549.5|42672.5|42512.5|92
1581000900000|2020-02-06 14:55:00|42676.5|42516.5|42706.5|42546.5|42709.5|42549.5|42669.5|42509.5|96
1581001200000|2020-02-06 15:00:00|42704.5|42544.5|42734.5|42574.5|42764.5|42649.5|42684.5|42534.5|127
1581001500000|2020-02-06 15:05:00|42736.5|42576.5|42729.5|42569.5|42744.5|42584.5|42709.5|42549.5|116
1581001800000|2020-02-06 15:10:00|42724.5|42564.5|42772.5|42612.5|42774.5|42614.5|42694.5|42534.5|128
1581002100000|2020-02-06 15:15:00|42769.5|42609.5|42784.5|42624.5|42814.5|42689.5|42739.5|42604.5|151
1581002400000|2020-02-06 15:20:00|42782.5|42622.5|42794.5|42634.5|42829.5|42669.5|42779.5|42619.5|124
1581002700000|2020-02-06 15:25:00|42799.5|42639.5|42814.5|42654.5|42814.5|42654.5|42769.5|42609.5|103
1581003000000|2020-02-06 15:30:00|42816.5|42656.5|42839.5|42679.5|42849.5|42744.5|42758|42644.5|127
1581003300000|2020-02-06 15:35:00|42834.5|42674.5|42784.5|42624.5|42834.5|42674.5|42784.5|42624.5|98
1581003600000|2020-02-06 15:40:00|42782.5|42622.5|42829.5|42669.5|42846.5|42686.5|42779.5|42619.5|104
1581003900000|2020-02-06 15:45:00|42832.5|42672.5|42849.5|42689.5|42859.5|42699.5|42824.5|42664.5|84
1581004200000|2020-02-06 15:50:00|42847.5|42687.5|42824.5|42664.5|42849.5|42724|42772.5|42664.5|98
1581004500000|2020-02-06 15:55:00|42827.5|42667.5|42819.5|42659.5|42829.5|42669.5|42804.5|42644.5|81
1581004800000|2020-02-06 16:00:00|42814.5|42654.5|42814.5|42654.5|42837.5|42677.5|42809.5|42649.5|77
1581005100000|2020-02-06 16:05:00|42811.5|42651.5|42819.5|42659.5|42822.5|42662.5|42804.5|42644.5|87
1581005400000|2020-02-06 16:10:00|42816.5|42656.5|42799.5|42639.5|42822.5|42662.5|42799.5|42639.5|68
1581005700000|2020-02-06 16:15:00|42804.5|42644.5|42834.5|42674.5|42842.5|42682.5|42804.5|42644.5|64
1581006000000|2020-02-06 16:20:00|42829.5|42669.5|42874.5|42714.5|42884.5|42777.5|42809.5|42669.5|72
1581006300000|2020-02-06 16:25:00|42872.5|42712.5|42829.5|42669.5|42872.5|42712.5|42826.5|42666.5|71
1581006600000|2020-02-06 16:30:00|42826.5|42666.5|42796.5|42636.5|42834.5|42674.5|42792.5|42632.5|63
1581006900000|2020-02-06 16:35:00|42799.5|42639.5|42784.5|42624.5|42802.5|42642.5|42782.5|42622.5|46
1581007200000|2020-02-06 16:40:00|42786.5|42626.5|42814.5|42654.5|42814.5|42654.5|42784.5|42624.5|35
1581007500000|2020-02-06 16:45:00|42816.5|42656.5|42864.5|42704.5|42864.5|42759.5|42784.5|42652.5|52
1581007800000|2020-02-06 16:50:00|42859.5|42699.5|42846.5|42686.5|42869.5|42709.5|42839.5|42679.5|73
1581008100000|2020-02-06 16:55:00|42844.5|42684.5|42852.5|42692.5|42869.5|42709.5|42839.5|42679.5|89
1581008400000|2020-02-06 17:00:00|42854.5|42694.5|42854.5|42694.5|42859.5|42699.5|42839.5|42679.5|42
1581008700000|2020-02-06 17:05:00|42849.5|42689.5|42844.5|42684.5|42856.5|42696.5|42834.5|42674.5|56
1581009000000|2020-02-06 17:10:00|42849.5|42689.5|42844.5|42684.5|42854.5|42694.5|42839.5|42679.5|22
1581009300000|2020-02-06 17:15:00|42842.5|42682.5|42829.5|42669.5|42844.5|42684.5|42829.5|42669.5|35
1581009600000|2020-02-06 17:20:00|42826.5|42666.5|42799.5|42639.5|42829.5|42669.5|42799.5|42639.5|49
1581009900000|2020-02-06 17:25:00|42801.5|42641.5|42794.5|42634.5|42819.5|42659.5|42784.5|42624.5|65
1581010200000|2020-02-06 17:30:00|42791.5|42631.5|42789.5|42629.5|42809.5|42649.5|42774.5|42614.5|51
1581010500000|2020-02-06 17:35:00|42787.5|42627.5|42794.5|42634.5|42804.5|42644.5|42784.5|42624.5|41
1581010800000|2020-02-06 17:40:00|42789.5|42629.5|42799.5|42639.5|42801.5|42641.5|42787.5|42627.5|15
1581011100000|2020-02-06 17:45:00|42801.5|42641.5|42779.5|42619.5|42817.5|42714.5|42754|42619.5|30
1581011400000|2020-02-06 17:50:00|42781.5|42621.5|42779.5|42619.5|42789.5|42629.5|42769.5|42609.5|43
1581011700000|2020-02-06 17:55:00|42781.5|42621.5|42754.5|42594.5|42781.5|42621.5|42751.5|42591.5|47
1581012000000|2020-02-06 18:00:00|42757.5|42597.5|42769.5|42609.5|42787.5|42627.5|42757.5|42597.5|29
1581012300000|2020-02-06 18:05:00|42771.5|42611.5|42774.5|42614.5|42781.5|42621.5|42767.5|42607.5|45
1581012600000|2020-02-06 18:10:00|42777.5|42617.5|42809.5|42649.5|42809.5|42649.5|42774.5|42614.5|58
1581012900000|2020-02-06 18:15:00|42804.5|42644.5|42799.5|42639.5|42809.5|42649.5|42794.5|42634.5|29
1581013200000|2020-02-06 18:20:00|42797.5|42637.5|42844.5|42684.5|42857.5|42697.5|42794.5|42634.5|78
1581013500000|2020-02-06 18:25:00|42849.5|42689.5|42864.5|42704.5|42864.5|42704.5|42844.5|42684.5|46
1581013800000|2020-02-06 18:30:00|42861.5|42701.5|42864.5|42704.5|42869.5|42709.5|42841.5|42681.5|85
1581014100000|2020-02-06 18:35:00|42869.5|42709.5|42929.5|42769.5|42931.5|42771.5|42864.5|42704.5|103
1581014400000|2020-02-06 18:40:00|42927.5|42767.5|42929.5|42769.5|42947.5|42844.5|42864.5|42754.5|87
1581014700000|2020-02-06 18:45:00|42927.5|42767.5|42929.5|42769.5|42947.5|42787.5|42917.5|42757.5|51
1581015000000|2020-02-06 18:50:00|42931.5|42771.5|42904.5|42744.5|42934.5|42774.5|42904.5|42744.5|51
1581015300000|2020-02-06 18:55:00|42902.5|42742.5|42874.5|42714.5|42909.5|42749.5|42864.5|42704.5|68
1581015600000|2020-02-06 19:00:00|42879.5|42719.5|42899.5|42739.5|42914.5|42799.5|42836.5|42712.5|70
1581015900000|2020-02-06 19:05:00|42904.5|42744.5|42924.5|42764.5|42929.5|42810.5|42860.5|42734.5|67
1581016200000|2020-02-06 19:10:00|42922.5|42762.5|42904.5|42744.5|42929.5|42816.5|42851.5|42739.5|78
1581016500000|2020-02-06 19:15:00|42906.5|42746.5|42929.5|42769.5|42942.5|42835.5|42864.5|42744.5|73
1581016800000|2020-02-06 19:20:00|42932.5|42772.5|42929.5|42769.5|42944.5|42784.5|42914.5|42754.5|64
1581017100000|2020-02-06 19:25:00|42932.5|42772.5|42909.5|42749.5|42934.5|42774.5|42906.5|42746.5|47
1581017400000|2020-02-06 19:30:00|42904.5|42744.5|42934.5|42774.5|42939.5|42819.5|42869.5|42744.5|41
1581017700000|2020-02-06 19:35:00|42936.5|42776.5|42949.5|42789.5|42949.5|42789.5|42934.5|42774.5|33
1581018000000|2020-02-06 19:40:00|42952.5|42792.5|42954.5|42794.5|42962.5|42802.5|42939.5|42779.5|55
1581018300000|2020-02-06 19:45:00|42956.5|42796.5|42979.5|42819.5|42989.5|42829.5|42956.5|42796.5|44
1581018600000|2020-02-06 19:50:00|42984.5|42824.5|42974.5|42814.5|42984.5|42824.5|42974.5|42814.5|29
1581018900000|2020-02-06 19:55:00|42972.5|42812.5|43004.5|42844.5|43006.5|42846.5|42969.5|42809.5|79
1581077400000|2020-02-07 12:10:00|43083.5|42923.5|43138.5|42978.5|43138.5|42978.5|43076.5|42916.5|74
1581077700000|2020-02-07 12:15:00|43136.5|42976.5|43083.5|43033.5|43136.5|43033.5|43028.5|42918.5|73
1581078000000|2020-02-07 12:20:00|43085.5|43035.5|43103.5|42943.5|43138.5|43048.5|43081.5|42943.5|67
1581078300000|2020-02-07 12:25:00|43106.5|42946.5|43088.5|42928.5|43118.5|42958.5|43088.5|42928.5|70
1581078600000|2020-02-07 12:30:00|43086.5|42926.5|43103.5|42943.5|43143.5|43017|43051.5|42923.5|124
1581078900000|2020-02-07 12:35:00|43106.5|42946.5|43133.5|42973.5|43133.5|42973.5|43106.5|42946.5|59
1581079200000|2020-02-07 12:40:00|43128.5|42968.5|43123.5|42963.5|43143.5|42983.5|43098.5|42938.5|78
1581079500000|2020-02-07 12:45:00|43126.5|42966.5|43098.5|42938.5|43128.5|42968.5|43090.5|42930.5|55
1581079800000|2020-02-07 12:50:00|43100.5|42940.5|43078.5|42918.5|43103.5|42943.5|43063.5|42903.5|41
1581080100000|2020-02-07 12:55:00|43080.5|42920.5|43088.5|42928.5|43093.5|42933.5|43056.5|42896.5|89
1581080400000|2020-02-07 13:00:00|43093.5|42933.5|43068.5|42908.5|43103.5|43003.5|43031.5|42908.5|86
1581080700000|2020-02-07 13:05:00|43066.5|42906.5|43073.5|42913.5|43083.5|42923.5|43043.5|42883.5|97
1581081000000|2020-02-07 13:10:00|43070.5|42910.5|43068.5|42908.5|43070.5|42953.5|42993.5|42886.5|83
1581081300000|2020-02-07 13:15:00|43066.5|42906.5|43053.5|42893.5|43073.5|42913.5|43043.5|42883.5|65
1581081600000|2020-02-07 13:20:00|43058.5|42898.5|43063.5|42903.5|43068.5|42943.5|42988.5|42878.5|78
1581081900000|2020-02-07 13:25:00|43068.5|42908.5|43052|42892|43070.5|42910.5|43046.5|42886.5|71
1581082200000|2020-02-07 13:30:00|43051.5|42891.5|43073.5|42913.5|43113|42953|43018|42858|458
1581082500000|2020-02-07 13:35:00|43070.5|42910.5|43088.5|42928.5|43110.5|42950.5|43068.5|42908.5|155
1581082800000|2020-02-07 13:40:00|43090.5|42930.5|43158.5|42998.5|43158.5|42998.5|43090.5|42930.5|127
1581083100000|2020-02-07 13:45:00|43163.5|43003.5|43228.5|43068.5|43248.5|43138.5|43108.5|43003.5|138
1581083400000|2020-02-07 13:50:00|43223.5|43063.5|43148.5|42988.5|43226.5|43105.5|43108.5|42976.5|166
1581083700000|2020-02-07 13:55:00|43146.5|42986.5|43173.5|43013.5|43190.5|43053.5|43088.5|42978.5|124
1581084000000|2020-02-07 14:00:00|43178.5|43018.5|43168.5|43008.5|43193.5|43033.5|43166.5|43006.5|78
1581084300000|2020-02-07 14:05:00|43170.5|43010.5|43208.5|43048.5|43228.5|43118.5|43165.5|43008.5|86
1581084600000|2020-02-07 14:10:00|43206.5|43046.5|43203.5|43043.5|43230.5|43128.5|43141.5|43026.5|114
1581084900000|2020-02-07 14:15:00|43206.5|43046.5|43208.5|43048.5|43218.5|43058.5|43193.5|43033.5|72
1581085200000|2020-02-07 14:20:00|43211.5|43051.5|43188.5|43028.5|43211.5|43051.5|43178.5|43018.5|46
1581085500000|2020-02-07 14:25:00|43185.5|43025.5|43203.5|43043.5|43228.5|43068.5|43178.5|43018.5|82
1581085800000|2020-02-07 14:30:00|43201.5|43041.5|43273.5|43113.5|43278.5|43158.5|43193.5|43033.5|193
1581086100000|2020-02-07 14:35:00|43268.5|43108.5|43248.5|43088.5|43283.5|43144|43194|43065.5|154
1581086400000|2020-02-07 14:40:00|43253.5|43093.5|43278.5|43118.5|43301.5|43183.5|43226.5|43093.5|121
1581086700000|2020-02-07 14:45:00|43281.5|43121.5|43303.5|43143.5|43338.5|43238.5|43227.5|43121.5|157
1581087000000|2020-02-07 14:50:00|43308.5|43148.5|43303.5|43143.5|43331.5|43220.5|43259.5|43128.5|114
1581087300000|2020-02-07 14:55:00|43301.5|43141.5|43323.5|43163.5|43335.5|43175.5|43298.5|43138.5|80
1581087600000|2020-02-07 15:00:00|43318.5|43158.5|43348.5|43188.5|43363.5|43203.5|43313.5|43153.5|124
1581087900000|2020-02-07 15:05:00|43345.5|43185.5|43358.5|43198.5|43363.5|43203.5|43328.5|43168.5|105
1581088200000|2020-02-07 15:10:00|43363.5|43203.5|43348.5|43188.5|43371.5|43211.5|43331.5|43171.5|83
1581088500000|2020-02-07 15:15:00|43350.5|43190.5|43358.5|43198.5|43383.5|43223.5|43348.5|43188.5|89
1581088800000|2020-02-07 15:20:00|43356.5|43196.5|43353.5|43193.5|43358.5|43198.5|43333.5|43173.5|72
1581089100000|2020-02-07 15:25:00|43350.5|43190.5|43348.5|43188.5|43383.5|43223.5|43348.5|43188.5|106
1581089400000|2020-02-07 15:30:00|43346.5|43186.5|43323.5|43163.5|43348.5|43188.5|43303.5|43143.5|92
1581089700000|2020-02-07 15:35:00|43326.5|43166.5|43313.5|43153.5|43326.5|43166.5|43291.5|43131.5|43
1581090000000|2020-02-07 15:40:00|43315.5|43155.5|43281.5|43121.5|43318.5|43158.5|43273.5|43113.5|127
1581090300000|2020-02-07 15:45:00|43283.5|43123.5|43268.5|43108.5|43303.5|43143.5|43258.5|43098.5|85
1581090600000|2020-02-07 15:50:00|43271.5|43111.5|43268.5|43108.5|43295.5|43135.5|43268.5|43108.5|70
1581090900000|2020-02-07 15:55:00|43273.5|43113.5|43258.5|43098.5|43273.5|43113.5|43243.5|43083.5|77
1581091200000|2020-02-07 16:00:00|43261.5|43101.5|43283.5|43123.5|43298.5|43138.5|43261.5|43101.5|94
1581091500000|2020-02-07 16:05:00|43285.5|43125.5|43288.5|43128.5|43293.5|43133.5|43263.5|43103.5|68
1581091800000|2020-02-07 16:10:00|43291.5|43131.5|43288.5|43128.5|43303.5|43143.5|43268.5|43108.5|85
1581092100000|2020-02-07 16:15:00|43291.5|43131.5|43273.5|43113.5|43298.5|43138.5|43273.5|43113.5|48
1581092400000|2020-02-07 16:20:00|43271.5|43111.5|43258.5|43098.5|43283.5|43123.5|43258.5|43098.5|62
1581092700000|2020-02-07 16:25:00|43261.5|43101.5|43288.5|43128.5|43288.5|43128.5|43253.5|43093.5|71
1581093000000|2020-02-07 16:30:00|43285.5|43125.5|43273.5|43113.5|43298.5|43138.5|43268.5|43108.5|74
1581093300000|2020-02-07 16:35:00|43268.5|43108.5|43253.5|43093.5|43271.5|43111.5|43238.5|43078.5|68
1581093600000|2020-02-07 16:40:00|43251.5|43091.5|43283.5|43123.5|43283.5|43123.5|43248.5|43088.5|35
1581093900000|2020-02-07 16:45:00|43288.5|43128.5|43278.5|43118.5|43303.5|43143.5|43275.5|43115.5|61
1581094200000|2020-02-07 16:50:00|43275.5|43115.5|43283.5|43123.5|43285.5|43180.5|43210.5|43103.5|56
1581094500000|2020-02-07 16:55:00|43288.5|43128.5|43278.5|43118.5|43303.5|43188.5|43226.5|43115.5|45
1581094800000|2020-02-07 17:00:00|43281.5|43121.5|43239.5|43189.5|43298.5|43194.5|43223.5|43113.5|65
1581095100000|2020-02-07 17:05:00|43237.5|43187.5|43292.5|43132.5|43302.5|43189.5|43237.5|43106.5|56
1581095400000|2020-02-07 17:10:00|43294.5|43134.5|43299.5|43139.5|43309.5|43149.5|43289.5|43129.5|54
1581095700000|2020-02-07 17:15:00|43296.5|43136.5|43294.5|43134.5|43296.5|43136.5|43276.5|43116.5|75
1581096000000|2020-02-07 17:20:00|43296.5|43136.5|43302.5|43142.5|43309.5|43149.5|43279.5|43119.5|41
1581096300000|2020-02-07 17:25:00|43304.5|43144.5|43319.5|43159.5|43326.5|43166.5|43302.5|43142.5|34
1581096600000|2020-02-07 17:30:00|43322.5|43162.5|43299.5|43139.5|43339.5|43201.5|43247.5|43139.5|59
1581096900000|2020-02-07 17:35:00|43302.5|43142.5|43266.5|43106.5|43309.5|43149.5|43266.5|43106.5|74
1581097200000|2020-02-07 17:40:00|43269.5|43109.5|43259.5|43099.5|43274.5|43114.5|43246.5|43086.5|64
1581097500000|2020-02-07 17:45:00|43262.5|43102.5|43269.5|43109.5|43269.5|43109.5|43249.5|43089.5|51
1581097800000|2020-02-07 17:50:00|43272.5|43112.5|43259.5|43099.5|43272.5|43112.5|43254.5|43094.5|37
1581098100000|2020-02-07 17:55:00|43256.5|43096.5|43274.5|43114.5|43274.5|43114.5|43254.5|43094.5|49
1581098400000|2020-02-07 18:00:00|43272.5|43112.5|43249.5|43089.5|43274.5|43114.5|43244.5|43084.5|30
1581098700000|2020-02-07 18:05:00|43252.5|43092.5|43216.5|43056.5|43254.5|43094.5|43176.5|43016.5|117
1581099000000|2020-02-07 18:10:00|43214.5|43054.5|43229.5|43069.5|43234.5|43074.5|43209.5|43049.5|53
1581099300000|2020-02-07 18:15:00|43232.5|43072.5|43234.5|43074.5|43246.5|43086.5|43229.5|43069.5|40
1581099600000|2020-02-07 18:20:00|43236.5|43076.5|43249.5|43089.5|43249.5|43089.5|43226.5|43066.5|29
1581099900000|2020-02-07 18:25:00|43244.5|43084.5|43224.5|43064.5|43254.5|43094.5|43219.5|43059.5|49
1581100200000|2020-02-07 18:30:00|43226.5|43066.5|43259.5|43099.5|43259.5|43137|43181|43066.5|74
1581100500000|2020-02-07 18:35:00|43254.5|43094.5|43264.5|43104.5|43266.5|43154|43204|43064.5|103
1581100800000|2020-02-07 18:40:00|43274.5|43114.5|43294.5|43134.5|43302.5|43142.5|43269.5|43109.5|91
1581101100000|2020-02-07 18:45:00|43296.5|43136.5|43329.5|43169.5|43332.5|43172.5|43284.5|43124.5|67
1581101400000|2020-02-07 18:50:00|43332.5|43172.5|43299.5|43139.5|43339.5|43179.5|43299.5|43139.5|47
1581101700000|2020-02-07 18:55:00|43302.5|43142.5|43304.5|43144.5|43314.5|43199.5|43229.5|43132.5|82
1581102000000|2020-02-07 19:00:00|43306.5|43146.5|43329.5|43169.5|43329.5|43169.5|43279.5|43119.5|78
1581102300000|2020-02-07 19:05:00|43326.5|43166.5|43334.5|43174.5|43334.5|43174.5|43299.5|43139.5|79
1581102600000|2020-02-07 19:10:00|43332.5|43172.5|43349.5|43189.5|43349.5|43189.5|43329.5|43169.5|77
1581102900000|2020-02-07 19:15:00|43346.5|43186.5|43319.5|43159.5|43349.5|43189.5|43314.5|43154.5|52
1581103200000|2020-02-07 19:20:00|43316.5|43156.5|43349.5|43189.5|43349.5|43189.5|43316.5|43156.5|64
1581103500000|2020-02-07 19:25:00|43352.5|43192.5|43349.5|43189.5|43369.5|43209.5|43346.5|43186.5|58
1581103800000|2020-02-07 19:30:00|43352.5|43192.5|43344.5|43184.5|43354.5|43194.5|43329.5|43169.5|54
1581104100000|2020-02-07 19:35:00|43346.5|43186.5|43359.5|43199.5|43364.5|43204.5|43344.5|43184.5|23
1581104400000|2020-02-07 19:40:00|43356.5|43196.5|43369.5|43209.5|43389.5|43229.5|43354.5|43194.5|65
1581104700000|2020-02-07 19:45:00|43366.5|43206.5|43374.5|43214.5|43379.5|43219.5|43364.5|43204.5|23
1581105000000|2020-02-07 19:50:00|43372.5|43212.5|43364.5|43204.5|43374.5|43214.5|43359.5|43199.5|45
1581105300000|2020-02-07 19:55:00|43362.5|43202.5|43364.5|43204.5|43374.5|43214.5|43354.5|43194.5|34
1581336600000|2020-02-10 12:10:00|43343.5|43183.5|43313.5|43153.5|43356.5|43196.5|43313.5|43153.5|40
1581336900000|2020-02-10 12:15:00|43310.5|43150.5|43298.5|43138.5|43313.5|43153.5|43276.5|43116.5|84
1581337200000|2020-02-10 12:20:00|43293.5|43133.5|43323.5|43163.5|43323.5|43163.5|43273.5|43113.5|62
1581337500000|2020-02-10 12:25:00|43326.5|43166.5|43308.5|43148.5|43358.5|43198.5|43306.5|43146.5|104
1581337800000|2020-02-10 12:30:00|43310.5|43150.5|43353.5|43193.5|43353.5|43193.5|43303.5|43143.5|78
1581338100000|2020-02-10 12:35:00|43358.5|43198.5|43373.5|43213.5|43383.5|43223.5|43350.5|43190.5|55
1581338400000|2020-02-10 12:40:00|43376.5|43216.5|43343.5|43183.5|43380.5|43220.5|43333.5|43173.5|83
1581338700000|2020-02-10 12:45:00|43338.5|43178.5|43368.5|43208.5|43368.5|43208.5|43323.5|43163.5|74
1581339000000|2020-02-10 12:50:00|43370.5|43210.5|43353.5|43193.5|43383.5|43223.5|43338.5|43178.5|67
1581339300000|2020-02-10 12:55:00|43356.5|43196.5|43281.5|43231.5|43363.5|43253.5|43278.5|43183.5|87
1581339600000|2020-02-10 13:00:00|43278.5|43228.5|43263.5|43213.5|43303.5|43253.5|43261.5|43211.5|93
1581339900000|2020-02-10 13:05:00|43265.5|43215.5|43243.5|43193.5|43268.5|43218.5|43233.5|43183.5|104
1581340200000|2020-02-10 13:10:00|43241.5|43191.5|43213.5|43163.5|43258.5|43208.5|43213.5|43163.5|82
1581340500000|2020-02-10 13:15:00|43208.5|43158.5|43203.5|43153.5|43218.5|43168.5|43173.5|43123.5|113
1581340800000|2020-02-10 13:20:00|43201.5|43151.5|43241.5|43191.5|43245.5|43195.5|43193.5|43143.5|55
1581341100000|2020-02-10 13:25:00|43243.5|43193.5|43228.5|43178.5|43243.5|43193.5|43223.5|43173.5|54
1581341400000|2020-02-10 13:30:00|43223.5|43173.5|43213.5|43163.5|43258.5|43208.5|43211.5|43161.5|73
1581341700000|2020-02-10 13:35:00|43211.5|43161.5|43218.5|43168.5|43223.5|43173.5|43193.5|43143.5|65
1581342000000|2020-02-10 13:40:00|43215.5|43165.5|43233.5|43183.5|43238.5|43188.5|43193.5|43143.5|74
1581342300000|2020-02-10 13:45:00|43231.5|43181.5|43248.5|43198.5|43258.5|43208.5|43208.5|43158.5|94
1581342600000|2020-02-10 13:50:00|43253.5|43203.5|43294.5|43244.5|43294.5|43244.5|43253.5|43203.5|104
1581342900000|2020-02-10 13:55:00|43296.5|43246.5|43288.5|43238.5|43296.5|43246.5|43264.5|43214.5|78
1581343200000|2020-02-10 14:00:00|43294.5|43244.5|43294.5|43244.5|43314.5|43264.5|43284.5|43234.5|119
1581343500000|2020-02-10 14:05:00|43296.5|43246.5|43339.5|43289.5|43343.5|43293.5|43294.5|43244.5|91
1581343800000|2020-02-10 14:10:00|43333.5|43283.5|43333.5|43283.5|43339.5|43289.5|43323.5|43273.5|58
1581344100000|2020-02-10 14:15:00|43336.5|43286.5|43339.5|43289.5|43339.5|43289.5|43313.5|43263.5|57
1581344400000|2020-02-10 14:20:00|43336.5|43286.5|43363.5|43313.5|43363.5|43313.5|43333.5|43283.5|82
1581344700000|2020-02-10 14:25:00|43369.5|43319.5|43349.5|43299.5|43373.5|43323.5|43343.5|43293.5|72
1581345000000|2020-02-10 14:30:00|43346.5|43296.5|43341.5|43291.5|43353.5|43303.5|43323.5|43273.5|131
1581345300000|2020-02-10 14:35:00|43339.5|43289.5|43353.5|43303.5|43359.5|43309.5|43336.5|43286.5|97
1581345600000|2020-02-10 14:40:00|43356.5|43306.5|43339.5|43289.5|43369.5|43319.5|43336.5|43286.5|81
1581345900000|2020-02-10 14:45:00|43341.5|43291.5|43353.5|43303.5|43373.5|43323.5|43341.5|43291.5|85
1581346200000|2020-02-10 14:50:00|43356.5|43306.5|43319.5|43269.5|43376|43313.5|43319.5|43216|78
1581346500000|2020-02-10 14:55:00|43316.5|43266.5|43323.5|43273.5|43343.5|43293.5|43316.5|43266.5|75
1581346800000|2020-02-10 15:00:00|43326.5|43276.5|43339.5|43289.5|43339.5|43289.5|43316.5|43266.5|80
1581347100000|2020-02-10 15:05:00|43336.5|43286.5|43313.5|43263.5|43343.5|43293.5|43311.5|43261.5|77
1581347400000|2020-02-10 15:10:00|43311.5|43261.5|43333.5|43283.5|43341.5|43291.5|43283.5|43233.5|79
1581347700000|2020-02-10 15:15:00|43331.5|43281.5|43313.5|43263.5|43339.5|43289.5|43309.5|43259.5|92
1581348000000|2020-02-10 15:20:00|43311.5|43261.5|43303.5|43253.5|43311.5|43261.5|43291.5|43241.5|63
1581348300000|2020-02-10 15:25:00|43306.5|43256.5|43293.5|43243.5|43326.5|43276.5|43293.5|43243.5|43
1581348600000|2020-02-10 15:30:00|43296.5|43246.5|43289.5|43239.5|43306.5|43256.5|43283.5|43233.5|40
1581348900000|2020-02-10 15:35:00|43293.5|43243.5|43289.5|43239.5|43301.5|43251.5|43289.5|43239.5|43
1581349200000|2020-02-10 15:40:00|43291.5|43241.5|43291.5|43241.5|43303.5|43253.5|43289.5|43239.5|51
1581349500000|2020-02-10 15:45:00|43289.5|43239.5|43253.5|43203.5|43291.5|43241.5|43246.5|43196.5|99
1581349800000|2020-02-10 15:50:00|43249.5|43199.5|43259.5|43209.5|43259.5|43209.5|43233.5|43183.5|79
1581350100000|2020-02-10 15:55:00|43256.5|43206.5|43233.5|43183.5|43256.5|43206.5|43219.5|43169.5|90
1581350400000|2020-02-10 16:00:00|43229.5|43179.5|43209.5|43159.5|43243.5|43193.5|43203.5|43153.5|87
1581350700000|2020-02-10 16:05:00|43206.5|43156.5|43213.5|43163.5|43219.5|43169.5|43191.5|43141.5|58
1581351000000|2020-02-10 16:10:00|43209.5|43159.5|43223.5|43173.5|43229.5|43179.5|43196.5|43146.5|48
1581351300000|2020-02-10 16:15:00|43229.5|43179.5|43239.5|43189.5|43243.5|43193.5|43223.5|43173.5|44
1581351600000|2020-02-10 16:20:00|43233.5|43183.5|43223.5|43173.5|43243.5|43193.5|43223.5|43173.5|53
1581351900000|2020-02-10 16:25:00|43221.5|43171.5|43239.5|43189.5|43239.5|43189.5|43219.5|43169.5|49
1581352200000|2020-02-10 16:30:00|43236.5|43186.5|43231.5|43181.5|43249.5|43199.5|43229.5|43179.5|36
1581352500000|2020-02-10 16:35:00|43239.5|43189.5|43249.5|43199.5|43249.5|43199.5|43229.5|43179.5|26
1581352800000|2020-02-10 16:40:00|43251.5|43201.5|43243.5|43193.5|43261.5|43211.5|43243.5|43193.5|54
1581353100000|2020-02-10 16:45:00|43239.5|43189.5|43233.5|43183.5|43243.5|43193.5|43233.5|43183.5|41
1581353400000|2020-02-10 16:50:00|43243.5|43193.5|43266.5|43216.5|43269.5|43219.5|43243.5|43193.5|67
1581353700000|2020-02-10 16:55:00|43263.5|43213.5|43271.5|43221.5|43335|43236.5|43263.5|43175|68
1581354000000|2020-02-10 17:00:00|43273.5|43223.5|43299.5|43249.5|43301.5|43251.5|43263.5|43213.5|38
1581354300000|2020-02-10 17:05:00|43301.5|43251.5|43279.5|43229.5|43306.5|43256.5|43279.5|43229.5|42
1581354600000|2020-02-10 17:10:00|43281.5|43231.5|43283.5|43233.5|43289.5|43239.5|43273.5|43223.5|52
1581354900000|2020-02-10 17:15:00|43286.5|43236.5|43289.5|43239.5|43293.5|43243.5|43261.5|43211.5|55
1581355200000|2020-02-10 17:20:00|43291.5|43241.5|43293.5|43243.5|43299.5|43249.5|43281.5|43231.5|44
1581355500000|2020-02-10 17:25:00|43296.5|43246.5|43283.5|43233.5|43299.5|43249.5|43279.5|43229.5|47
1581355800000|2020-02-10 17:30:00|43279.5|43229.5|43299.5|43249.5|43299.5|43249.5|43279.5|43229.5|43
1581356100000|2020-02-10 17:35:00|43303.5|43253.5|43276.5|43226.5|43316.5|43266.5|43273.5|43223.5|63
1581356400000|2020-02-10 17:40:00|43273.5|43223.5|43283.5|43233.5|43286.5|43236.5|43273.5|43223.5|28
1581356700000|2020-02-10 17:45:00|43286.5|43236.5|43301.5|43251.5|43309.5|43259.5|43286.5|43236.5|37
1581357000000|2020-02-10 17:50:00|43303.5|43253.5|43304.5|43254.5|43314.5|43264.5|43293.5|43243.5|29
1581357300000|2020-02-10 17:55:00|43301.5|43251.5|43298.5|43248.5|43304.5|43254.5|43278.5|43228.5|42
1581357600000|2020-02-10 18:00:00|43296.5|43246.5|43288.5|43238.5|43304.5|43254.5|43286.5|43236.5|40
1581357900000|2020-02-10 18:05:00|43286.5|43236.5|43268.5|43218.5|43286.5|43236.5|43266.5|43216.5|49
1581358200000|2020-02-10 18:10:00|43266.5|43216.5|43264.5|43214.5|43276.5|43226.5|43258.5|43208.5|58
1581358500000|2020-02-10 18:15:00|43266.5|43216.5|43281.5|43231.5|43286.5|43236.5|43266.5|43216.5|40
1581358800000|2020-02-10 18:20:00|43284.5|43234.5|43308.5|43258.5|43308.5|43258.5|43281.5|43231.5|32
1581359100000|2020-02-10 18:25:00|43311.5|43261.5|43308.5|43258.5|43324.5|43274.5|43294.5|43244.5|56
1581359400000|2020-02-10 18:30:00|43306.5|43256.5|43328.5|43278.5|43328.5|43278.5|43304.5|43254.5|72
1581359700000|2020-02-10 18:35:00|43334.5|43284.5|43308.5|43258.5|43334.5|43284.5|43308.5|43258.5|41
1581360000000|2020-02-10 18:40:00|43306.5|43256.5|43308.5|43258.5|43316.5|43266.5|43301.5|43251.5|26
1581360300000|2020-02-10 18:45:00|43311.5|43261.5|43324.5|43274.5|43324.5|43274.5|43304.5|43254.5|43
1581360600000|2020-02-10 18:50:00|43318.5|43268.5|43334.5|43284.5|43334.5|43284.5|43318.5|43268.5|35
1581360900000|2020-02-10 18:55:00|43336.5|43286.5|43339.5|43289.5|43358.5|43308.5|43333.5|43283.5|55
1581361200000|2020-02-10 19:00:00|43343.5|43293.5|43349.5|43299.5|43363.5|43313.5|43329.5|43279.5|50
1581361500000|2020-02-10 19:05:00|43353.5|43303.5|43349.5|43299.5|43353.5|43303.5|43341.5|43291.5|22
1581361800000|2020-02-10 19:10:00|43351.5|43301.5|43373.5|43323.5|43383.5|43333.5|43351.5|43301.5|32
1581362100000|2020-02-10 19:15:00|43371.5|43321.5|43353.5|43303.5|43373.5|43323.5|43349.5|43299.5|47
1581362400000|2020-02-10 19:20:00|43356.5|43306.5|43359.5|43309.5|43369.5|43319.5|43353.5|43303.5|33
1581362700000|2020-02-10 19:25:00|43358.5|43308.5|43358.5|43308.5|43358.5|43308.5|43342.5|43292.5|25
1581363000000|2020-02-10 19:30:00|43362.5|43312.5|43342.5|43292.5|43368.5|43318.5|43342.5|43292.5|27
1581363300000|2020-02-10 19:35:00|43345.5|43295.5|43352.5|43302.5|43352.5|43302.5|43342.5|43292.5|27
1581363600000|2020-02-10 19:40:00|43355.5|43305.5|43338.5|43288.5|43362.5|43312.5|43338.5|43288.5|34
1581363900000|2020-02-10 19:45:00|43335.5|43285.5|43352.5|43302.5|43352.5|43302.5|43335.5|43285.5|50
1581364200000|2020-02-10 19:50:00|43355.5|43305.5|43328.5|43278.5|43355.5|43305.5|43328.5|43278.5|24
1581364500000|2020-02-10 19:55:00|43325.5|43275.5|43302.5|43252.5|43325.5|43275.5|43298.5|43248.5|53
1581423000000|2020-02-11 12:10:00|43243.5|43193.5|43247.5|43197.5|43247.5|43197.5|43233.5|43183.5|53
1581423300000|2020-02-11 12:15:00|43245.5|43195.5|43223.5|43173.5|43247.5|43197.5|43223.5|43173.5|53
1581423600000|2020-02-11 12:20:00|43220.5|43170.5|43207.5|43047.5|43222.5|43170.5|43147.5|43042.5|124
1581423900000|2020-02-11 12:25:00|43210.5|43050.5|43182.5|43022.5|43214.5|43054.5|43175.5|43015.5|85
1581424200000|2020-02-11 12:30:00|43185.5|43025.5|43132.5|42972.5|43185.5|43025.5|43127.5|42967.5|109
1581424500000|2020-02-11 12:35:00|43129.5|42969.5|43167.5|43007.5|43172.5|43012.5|43127.5|42967.5|93
1581424800000|2020-02-11 12:40:00|43172.5|43012.5|43187.5|43027.5|43197.5|43037.5|43167.5|43007.5|94
1581425100000|2020-02-11 12:45:00|43185.5|43025.5|43195.5|43035.5|43202.5|43042.5|43172.5|43012.5|58
1581425400000|2020-02-11 12:50:00|43192.5|43032.5|43202.5|43042.5|43202.5|43042.5|43182.5|43022.5|44
1581425700000|2020-02-11 12:55:00|43207.5|43047.5|43247.5|43087.5|43252.5|43092.5|43197.5|43037.5|86
1581426000000|2020-02-11 13:00:00|43245.5|43085.5|43229.5|43069.5|43252.5|43092.5|43229.5|43069.5|92
1581426300000|2020-02-11 13:05:00|43232.5|43072.5|43237.5|43077.5|43247.5|43087.5|43227.5|43067.5|83
1581426600000|2020-02-11 13:10:00|43239.5|43079.5|43255.5|43095.5|43267.5|43107.5|43237.5|43077.5|52
1581426900000|2020-02-11 13:15:00|43252.5|43092.5|43242.5|43082.5|43257.5|43097.5|43232.5|43072.5|59
1581427200000|2020-02-11 13:20:00|43239.5|43079.5|43302.5|43142.5|43302.5|43142.5|43232.5|43072.5|108
1581427500000|2020-02-11 13:25:00|43307.5|43147.5|43329.5|43169.5|43337.5|43177.5|43302.5|43142.5|110
1581427800000|2020-02-11 13:30:00|43332.5|43172.5|43307.5|43147.5|43342.5|43182.5|43307.5|43147.5|114
1581428100000|2020-02-11 13:35:00|43309.5|43149.5|43292.5|43242.5|43352.5|43267.5|43282.5|43145.5|110
1581428400000|2020-02-11 13:40:00|43297.5|43247.5|43367.5|43207.5|43372.5|43262.5|43292.5|43187.5|71
1581428700000|2020-02-11 13:45:00|43369.5|43209.5|43357.5|43197.5|43385.5|43225.5|43345.5|43185.5|72
1581429000000|2020-02-11 13:50:00|43355.5|43195.5|43352.5|43192.5|43357.5|43197.5|43345.5|43185.5|37
1581429300000|2020-02-11 13:55:00|43355.5|43195.5|43335.5|43175.5|43362.5|43202.5|43332.5|43172.5|50
1581429600000|2020-02-11 14:00:00|43332.5|43172.5|43332.5|43172.5|43342.5|43182.5|43322.5|43162.5|63
1581429900000|2020-02-11 14:05:00|43329.5|43169.5|43337.5|43177.5|43340.5|43180.5|43322.5|43162.5|38
1581430200000|2020-02-11 14:10:00|43334.5|43174.5|43312.5|43152.5|43342.5|43182.5|43312.5|43152.5|73
1581430500000|2020-02-11 14:15:00|43307.5|43147.5|43240.5|43080.5|43312.5|43152.5|43234.5|43074.5|104
1581430800000|2020-02-11 14:20:00|43237.5|43077.5|43272.5|43112.5|43277.5|43117.5|43232.5|43072.5|80
1581431100000|2020-02-11 14:25:00|43270.5|43110.5|43277.5|43117.5|43277.5|43117.5|43264.5|43104.5|47
1581431400000|2020-02-11 14:30:00|43280.5|43120.5|43307.5|43147.5|43307.5|43147.5|43272.5|43112.5|95
1581431700000|2020-02-11 14:35:00|43312.5|43152.5|43307.5|43147.5|43332.5|43172.5|43304.5|43144.5|95
1581432000000|2020-02-11 14:40:00|43310.5|43150.5|43322.5|43162.5|43340.5|43180.5|43307.5|43147.5|90
1581432300000|2020-02-11 14:45:00|43324.5|43164.5|43332.5|43172.5|43337.5|43177.5|43304.5|43144.5|82
1581432600000|2020-02-11 14:50:00|43334.5|43174.5|43312.5|43152.5|43347.5|43187.5|43307.5|43147.5|67
1581432900000|2020-02-11 14:55:00|43310.5|43150.5|43302.5|43142.5|43312.5|43152.5|43277.5|43117.5|68
1581433200000|2020-02-11 15:00:00|43297.5|43137.5|43254.5|43094.5|43307.5|43147.5|43242.5|43082.5|111
1581433500000|2020-02-11 15:05:00|43252.5|43092.5|43217.5|43057.5|43257.5|43097.5|43212.5|43052.5|114
1581433800000|2020-02-11 15:10:00|43220.5|43060.5|43242.5|43082.5|43252.5|43092.5|43220.5|43060.5|108
1581434100000|2020-02-11 15:15:00|43244.5|43084.5|43282.5|43122.5|43284.5|43124.5|43242.5|43082.5|61
1581434400000|2020-02-11 15:20:00|43280.5|43120.5|43247.5|43087.5|43287.5|43127.5|43244.5|43084.5|66
1581434700000|2020-02-11 15:25:00|43250.5|43090.5|43242.5|43082.5|43257.5|43097.5|43242.5|43082.5|69
1581435000000|2020-02-11 15:30:00|43244.5|43084.5|43254.5|43094.5|43272.5|43112.5|43237.5|43077.5|61
1581435300000|2020-02-11 15:35:00|43257.5|43097.5|43277.5|43117.5|43277.5|43117.5|43247.5|43087.5|54
1581435600000|2020-02-11 15:40:00|43274.5|43114.5|43277.5|43117.5|43282.5|43122.5|43252.5|43092.5|65
1581435900000|2020-02-11 15:45:00|43280.5|43120.5|43300.5|43140.5|43307.5|43147.5|43277.5|43117.5|65
1581436200000|2020-02-11 15:50:00|43297.5|43137.5|43307.5|43147.5|43314.5|43154.5|43287.5|43127.5|57
1581436500000|2020-02-11 15:55:00|43310.5|43150.5|43337.5|43177.5|43342.5|43182.5|43300.5|43140.5|80
1581436800000|2020-02-11 16:00:00|43342.5|43182.5|43324.5|43164.5|43354.5|43194.5|43322.5|43162.5|100
1581437100000|2020-02-11 16:05:00|43327.5|43167.5|43352.5|43192.5|43352.5|43192.5|43322.5|43162.5|62
1581437400000|2020-02-11 16:10:00|43350.5|43190.5|43362.5|43202.5|43367.5|43207.5|43342.5|43182.5|68
1581437700000|2020-02-11 16:15:00|43364.5|43204.5|43347.5|43187.5|43377.5|43217.5|43342.5|43182.5|56
1581438000000|2020-02-11 16:20:00|43350.5|43190.5|43362.5|43202.5|43382.5|43222.5|43350.5|43190.5|77
1581438300000|2020-02-11 16:25:00|43364.5|43204.5|43362.5|43202.5|43372.5|43212.5|43357.5|43197.5|55
1581438600000|2020-02-11 16:30:00|43364.5|43204.5|43377.5|43217.5|43397.5|43237.5|43364.5|43204.5|92
1581438900000|2020-02-11 16:35:00|43374.5|43214.5|43392.5|43232.5|43400.5|43240.5|43362.5|43202.5|71
1581439200000|2020-02-11 16:40:00|43394.5|43234.5|43444.5|43284.5|43477.5|43317.5|43394.5|43234.5|146
1581439500000|2020-02-11 16:45:00|43447.5|43287.5|43447.5|43287.5|43477.5|43317.5|43434.5|43274.5|105
1581439800000|2020-02-11 16:50:00|43450.5|43290.5|43440.5|43280.5|43472.5|43312.5|43434.5|43274.5|119
1581440100000|2020-02-11 16:55:00|43442.5|43282.5|43492.5|43332.5|43497.5|43397.5|43432.5|43282.5|111
1581440400000|2020-02-11 17:00:00|43497.5|43337.5|43467.5|43307.5|43507.5|43347.5|43464.5|43304.5|76
1581440700000|2020-02-11 17:05:00|43470.5|43310.5|43477.5|43317.5|43477.5|43317.5|43452.5|43292.5|79
1581441000000|2020-02-11 17:10:00|43480.5|43320.5|43512.5|43352.5|43517.5|43357.5|43472.5|43312.5|81
1581441300000|2020-02-11 17:15:00|43514.5|43354.5|43477.5|43317.5|43517.5|43357.5|43464.5|43304.5|70
1581441600000|2020-02-11 17:20:00|43480.5|43320.5|43482.5|43322.5|43490.5|43330.5|43472.5|43312.5|60
1581441900000|2020-02-11 17:25:00|43480.5|43320.5|43477.5|43317.5|43480.5|43320.5|43460.5|43300.5|51
1581442200000|2020-02-11 17:30:00|43474.5|43314.5|43477.5|43317.5|43497.5|43337.5|43472.5|43312.5|57
1581442500000|2020-02-11 17:35:00|43474.5|43314.5|43472.5|43312.5|43492.5|43332.5|43464.5|43304.5|42
1581442800000|2020-02-11 17:40:00|43470.5|43310.5|43467.5|43307.5|43477.5|43317.5|43460.5|43300.5|55
1581443100000|2020-02-11 17:45:00|43464.5|43304.5|43457.5|43297.5|43470.5|43310.5|43452.5|43292.5|38
1581443400000|2020-02-11 17:50:00|43454.5|43294.5|43472.5|43312.5|43484.5|43324.5|43454.5|43294.5|70
1581443700000|2020-02-11 17:55:00|43474.5|43314.5|43477.5|43317.5|43482.5|43322.5|43472.5|43312.5|34
1581444000000|2020-02-11 18:00:00|43474.5|43314.5|43482.5|43322.5|43482.5|43322.5|43470.5|43310.5|34
1581444300000|2020-02-11 18:05:00|43480.5|43320.5|43477.5|43317.5|43502.5|43342.5|43472.5|43312.5|41
1581444600000|2020-02-11 18:10:00|43480.5|43320.5|43477.5|43317.5|43487.5|43327.5|43477.5|43317.5|35
1581444900000|2020-02-11 18:15:00|43474.5|43314.5|43477.5|43317.5|43482.5|43322.5|43472.5|43312.5|15
1581445200000|2020-02-11 18:20:00|43480.5|43320.5|43482.5|43322.5|43487.5|43327.5|43480.5|43320.5|14
1581445500000|2020-02-11 18:25:00|43480.5|43320.5|43502.5|43342.5|43507.5|43347.5|43477.5|43317.5|54
1581445800000|2020-02-11 18:30:00|43504.5|43344.5|43497.5|43337.5|43517.5|43357.5|43494.5|43334.5|45
1581446100000|2020-02-11 18:35:00|43492.5|43332.5|43487.5|43327.5|43502.5|43342.5|43477.5|43317.5|39
1581446400000|2020-02-11 18:40:00|43490.5|43330.5|43500.5|43340.5|43502.5|43342.5|43482.5|43322.5|35
1581446700000|2020-02-11 18:45:00|43502.5|43342.5|43492.5|43332.5|43512.5|43352.5|43487.5|43327.5|37
1581447000000|2020-02-11 18:50:00|43494.5|43334.5|43517.5|43357.5|43524.5|43364.5|43494.5|43334.5|58
1581447300000|2020-02-11 18:55:00|43514.5|43354.5|43532.5|43372.5|43547.5|43387.5|43510.5|43350.5|83
1581447600000|2020-02-11 19:00:00|43537.5|43377.5|43540.5|43380.5|43542.5|43382.5|43522.5|43362.5|35
1581447900000|2020-02-11 19:05:00|43537.5|43377.5|43507.5|43347.5|43542.5|43382.5|43507.5|43347.5|50
1581448200000|2020-02-11 19:10:00|43510.5|43350.5|43502.5|43342.5|43517.5|43357.5|43500.5|43340.5|37
1581448500000|2020-02-11 19:15:00|43492.5|43332.5|43412.5|43252.5|43492.5|43332.5|43412.5|43252.5|91
1581448800000|2020-02-11 19:20:00|43407.5|43247.5|43447.5|43287.5|43452.5|43292.5|43407.5|43247.5|107
1581449100000|2020-02-11 19:25:00|43450.5|43290.5|43422.5|43262.5|43450.5|43290.5|43412.5|43252.5|73
1581449400000|2020-02-11 19:30:00|43420.5|43260.5|43422.5|43262.5|43432.5|43272.5|43396.5|43236.5|63
1581449700000|2020-02-11 19:35:00|43424.5|43264.5|43410.5|43250.5|43427.5|43267.5|43381.5|43221.5|86
1581450000000|2020-02-11 19:40:00|43407.5|43247.5|43412.5|43252.5|43430.5|43270.5|43407.5|43247.5|51
1581450300000|2020-02-11 19:45:00|43410.5|43250.5|43376.5|43216.5|43412.5|43252.5|43363.5|43203.5|69
1581450600000|2020-02-11 19:50:00|43379.5|43219.5|43380.5|43220.5|43397.5|43237.5|43376.5|43216.5|47
1581450900000|2020-02-11 19:55:00|43376.5|43216.5|43402.5|43242.5|43407.5|43247.5|43376.5|43216.5|41
1581509400000|2020-02-12 12:10:00|43430.5|43270.5|43407.5|43247.5|43455.5|43295.5|43407.5|43247.5|71
1581509700000|2020-02-12 12:15:00|43405.5|43245.5|43495.5|43335.5|43510.5|43350.5|43405.5|43245.5|135
1581510000000|2020-02-12 12:20:00|43493.5|43333.5|43490.5|43330.5|43495.5|43335.5|43453.5|43293.5|85
1581510300000|2020-02-12 12:25:00|43493.5|43333.5|43520.5|43360.5|43546.5|43386.5|43487.5|43327.5|107
1581510600000|2020-02-12 12:30:00|43529.5|43369.5|43546.5|43386.5|43553.5|43393.5|43490.5|43330.5|101
1581510900000|2020-02-12 12:35:00|43543.5|43383.5|43523.5|43363.5|43556.5|43396.5|43523.5|43363.5|78
1581511200000|2020-02-12 12:40:00|43526.5|43366.5|43490.5|43330.5|43526.5|43366.5|43488.5|43328.5|65
1581511500000|2020-02-12 12:45:00|43492.5|43332.5|43510.5|43350.5|43529.5|43369.5|43490.5|43330.5|80
1581511800000|2020-02-12 12:50:00|43508.5|43348.5|43506.5|43346.5|43520.5|43360.5|43498.5|43338.5|62
1581512100000|2020-02-12 12:55:00|43508.5|43348.5|43470.5|43310.5|43510.5|43350.5|43470.5|43310.5|69
1581512400000|2020-02-12 13:00:00|43472.5|43312.5|43460.5|43300.5|43475.5|43315.5|43420.5|43260.5|84
1581512700000|2020-02-12 13:05:00|43465.5|43305.5|43460.5|43300.5|43488.5|43328.5|43450.5|43290.5|104
1581513000000|2020-02-12 13:10:00|43462.5|43302.5|43455.5|43295.5|43470.5|43310.5|43450.5|43290.5|62
1581513300000|2020-02-12 13:15:00|43460.5|43300.5|43465.5|43305.5|43465.5|43305.5|43435.5|43275.5|60
1581513600000|2020-02-12 13:20:00|43462.5|43302.5|43470.5|43310.5|43498.5|43338.5|43462.5|43302.5|87
1581513900000|2020-02-12 13:25:00|43465.5|43305.5|43450.5|43290.5|43475.5|43315.5|43440.5|43280.5|52
1581514200000|2020-02-12 13:30:00|43452.5|43292.5|43420.5|43260.5|43452.5|43292.5|43415.5|43255.5|69
1581514500000|2020-02-12 13:35:00|43418.5|43258.5|43420.5|43260.5|43458.5|43298.5|43418.5|43258.5|86
1581514800000|2020-02-12 13:40:00|43415.5|43255.5|43400.5|43240.5|43435.5|43275.5|43400.5|43240.5|96
1581515100000|2020-02-12 13:45:00|43390.5|43230.5|43420.5|43260.5|43440.5|43280.5|43390.5|43230.5|90
1581515400000|2020-02-12 13:50:00|43425.5|43265.5|43445.5|43285.5|43450.5|43290.5|43420.5|43260.5|69
1581515700000|2020-02-12 13:55:00|43450.5|43290.5|43455.5|43295.5|43475.5|43315.5|43440.5|43280.5|86
1581516000000|2020-02-12 14:00:00|43450.5|43290.5|43450.5|43290.5|43460.5|43300.5|43430.5|43270.5|103
1581516300000|2020-02-12 14:05:00|43448.5|43288.5|43472.5|43312.5|43485.5|43325.5|43445.5|43285.5|100
1581516600000|2020-02-12 14:10:00|43475.5|43315.5|43480.5|43320.5|43495.5|43335.5|43475.5|43315.5|65
1581516900000|2020-02-12 14:15:00|43478.5|43318.5|43475.5|43315.5|43495.5|43335.5|43465.5|43305.5|53
1581517200000|2020-02-12 14:20:00|43472.5|43312.5|43480.5|43320.5|43485.5|43325.5|43465.5|43305.5|34
1581517500000|2020-02-12 14:25:00|43482.5|43322.5|43500.5|43340.5|43526.5|43366.5|43482.5|43322.5|59
1581517800000|2020-02-12 14:30:00|43502.5|43342.5|43500.5|43340.5|43508.5|43348.5|43490.5|43330.5|69
1581518100000|2020-02-12 14:35:00|43505.5|43345.5|43516.5|43356.5|43526.5|43366.5|43505.5|43345.5|62
1581518400000|2020-02-12 14:40:00|43512.5|43352.5|43531.5|43371.5|43536.5|43376.5|43502.5|43342.5|44
1581518700000|2020-02-12 14:45:00|43536.5|43376.5|43520.5|43360.5|43536.5|43376.5|43502.5|43342.5|59
1581519000000|2020-02-12 14:50:00|43522.5|43362.5|43510.5|43350.5|43536.5|43376.5|43510.5|43350.5|71
1581519300000|2020-02-12 14:55:00|43512.5|43352.5|43465.5|43415.5|43516.5|43425.5|43443.5|43342.5|50
1581519600000|2020-02-12 15:00:00|43468.5|43418.5|43481.5|43431.5|43526.5|43441.5|43453.5|43366.5|64
1581519900000|2020-02-12 15:05:00|43475.5|43425.5|43491.5|43441.5|43491.5|43441.5|43475.5|43425.5|56
1581520200000|2020-02-12 15:10:00|43485.5|43435.5|43525.5|43475.5|43525.5|43475.5|43481.5|43431.5|64
1581520500000|2020-02-12 15:15:00|43521.5|43471.5|43510.5|43460.5|43541.5|43491.5|43505.5|43455.5|67
1581520800000|2020-02-12 15:20:00|43513.5|43463.5|43496.5|43446.5|43555.5|43463.5|43486.5|43395.5|81
1581521100000|2020-02-12 15:25:00|43498.5|43448.5|43500.5|43450.5|43516.5|43466.5|43490.5|43440.5|67
1581521400000|2020-02-12 15:30:00|43503.5|43453.5|43516.5|43466.5|43516.5|43466.5|43480.5|43430.5|69
1581521700000|2020-02-12 15:35:00|43518.5|43468.5|43526.5|43476.5|43530.5|43480.5|43506.5|43456.5|48
1581522000000|2020-02-12 15:40:00|43528.5|43478.5|43536.5|43486.5|43543.5|43493.5|43526.5|43476.5|44
1581522300000|2020-02-12 15:45:00|43533.5|43483.5|43526.5|43476.5|43585|43496.5|43520.5|43425|56
1581522600000|2020-02-12 15:50:00|43530.5|43480.5|43546.5|43496.5|43550.5|43500.5|43526.5|43476.5|61
1581522900000|2020-02-12 15:55:00|43543.5|43493.5|43500.5|43450.5|43543.5|43493.5|43496.5|43446.5|98
1581523200000|2020-02-12 16:00:00|43503.5|43453.5|43516.5|43466.5|43520.5|43470.5|43496.5|43446.5|107
1581523500000|2020-02-12 16:05:00|43518.5|43468.5|43526.5|43476.5|43530.5|43480.5|43516.5|43466.5|49
1581523800000|2020-02-12 16:10:00|43523.5|43473.5|43520.5|43470.5|43530.5|43480.5|43516.5|43466.5|36
1581524100000|2020-02-12 16:15:00|43523.5|43473.5|43526.5|43476.5|43530.5|43480.5|43510.5|43460.5|55
1581524400000|2020-02-12 16:20:00|43523.5|43473.5|43530.5|43480.5|43540.5|43490.5|43520.5|43470.5|27
1581524700000|2020-02-12 16:25:00|43528.5|43478.5|43530.5|43480.5|43540.5|43490.5|43516.5|43466.5|42
1581525000000|2020-02-12 16:30:00|43536.5|43486.5|43550.5|43500.5|43594|43500.5|43520.5|43428|45
1581525300000|2020-02-12 16:35:00|43553.5|43503.5|43550.5|43500.5|43560.5|43510.5|43540.5|43490.5|41
1581525600000|2020-02-12 16:40:00|43556.5|43506.5|43558.5|43508.5|43566.5|43516.5|43553.5|43503.5|46
1581525900000|2020-02-12 16:45:00|43556.5|43506.5|43536.5|43486.5|43566.5|43516.5|43536.5|43486.5|42
1581526200000|2020-02-12 16:50:00|43533.5|43483.5|43520.5|43470.5|43571.5|43483.5|43510.5|43411.5|50
1581526500000|2020-02-12 16:55:00|43526.5|43476.5|43520.5|43470.5|43528.5|43478.5|43516.5|43466.5|15
1581526800000|2020-02-12 17:00:00|43518.5|43468.5|43521.5|43471.5|43526.5|43476.5|43505.5|43455.5|39
1581527100000|2020-02-12 17:05:00|43518.5|43468.5|43541.5|43491.5|43589.5|43491.5|43511.5|43410.5|37
1581527400000|2020-02-12 17:10:00|43538.5|43488.5|43561.5|43511.5|43561.5|43511.5|43535.5|43485.5|44
1581527700000|2020-02-12 17:15:00|43563.5|43513.5|43561.5|43511.5|43565.5|43515.5|43555.5|43505.5|30
1581528000000|2020-02-12 17:20:00|43563.5|43513.5|43561.5|43511.5|43585.5|43535.5|43561.5|43511.5|49
1581528300000|2020-02-12 17:25:00|43563.5|43513.5|43558.5|43508.5|43565.5|43515.5|43555.5|43505.5|41
1581528600000|2020-02-12 17:30:00|43555.5|43505.5|43541.5|43491.5|43555.5|43505.5|43528.5|43478.5|70
1581528900000|2020-02-12 17:35:00|43543.5|43493.5|43561.5|43511.5|43563.5|43513.5|43543.5|43493.5|73
1581529200000|2020-02-12 17:40:00|43555.5|43505.5|43571.5|43521.5|43571.5|43521.5|43555.5|43505.5|61
1581529500000|2020-02-12 17:45:00|43568.5|43518.5|43563.5|43513.5|43571.5|43521.5|43558.5|43508.5|63
1581529800000|2020-02-12 17:50:00|43561.5|43511.5|43555.5|43505.5|43565.5|43515.5|43553.5|43503.5|20
1581530100000|2020-02-12 17:55:00|43553.5|43503.5|43555.5|43505.5|43561.5|43511.5|43543.5|43493.5|19
1581530400000|2020-02-12 18:00:00|43558.5|43508.5|43565.5|43515.5|43565.5|43515.5|43548.5|43498.5|30
1581530700000|2020-02-12 18:05:00|43563.5|43513.5|43561.5|43511.5|43571.5|43521.5|43561.5|43511.5|42
1581531000000|2020-02-12 18:10:00|43565.5|43515.5|43545.5|43495.5|43565.5|43515.5|43545.5|43495.5|27
1581531300000|2020-02-12 18:15:00|43543.5|43493.5|43555.5|43505.5|43555.5|43505.5|43541.5|43491.5|21
1581531600000|2020-02-12 18:20:00|43558.5|43508.5|43571.5|43521.5|43575.5|43525.5|43555.5|43505.5|32
1581531900000|2020-02-12 18:25:00|43568.5|43518.5|43565.5|43515.5|43571.5|43521.5|43561.5|43511.5|21
1581532200000|2020-02-12 18:30:00|43568.5|43518.5|43585.5|43535.5|43638.5|43543.5|43565.5|43478.5|25
1581532500000|2020-02-12 18:35:00|43583.5|43533.5|43553.5|43503.5|43583.5|43533.5|43551.5|43501.5|43
1581532800000|2020-02-12 18:40:00|43555.5|43505.5|43531.5|43481.5|43555.5|43505.5|43528.5|43478.5|42
1581533100000|2020-02-12 18:45:00|43525.5|43475.5|43535.5|43485.5|43535.5|43485.5|43525.5|43475.5|36
1581533400000|2020-02-12 18:50:00|43538.5|43488.5|43525.5|43475.5|43545.5|43495.5|43518.5|43468.5|42
1581533700000|2020-02-12 18:55:00|43531.5|43481.5|43525.5|43475.5|43535.5|43485.5|43515.5|43465.5|61
1581534000000|2020-02-12 19:00:00|43528.5|43478.5|43503.5|43453.5|43528.5|43478.5|43495.5|43445.5|33
1581534300000|2020-02-12 19:05:00|43505.5|43455.5|43491.5|43441.5|43543|43455.5|43475.5|43370.5|64
1581534600000|2020-02-12 19:10:00|43485.5|43435.5|43515.5|43465.5|43540.5|43465.5|43475.5|43380.5|61
1581534900000|2020-02-12 19:15:00|43513.5|43463.5|43511.5|43461.5|43521.5|43471.5|43511.5|43461.5|23
1581535200000|2020-02-12 19:20:00|43513.5|43463.5|43535.5|43485.5|43541.5|43491.5|43511.5|43461.5|44
1581535500000|2020-02-12 19:25:00|43533.5|43483.5|43561.5|43511.5|43618|43513.5|43525.5|43457|46
1581535800000|2020-02-12 19:30:00|43558.5|43508.5|43575.5|43525.5|43588.5|43538.5|43555.5|43505.5|74
1581536100000|2020-02-12 19:35:00|43581.5|43531.5|43581.5|43531.5|43583.5|43533.5|43571.5|43521.5|41
1581536400000|2020-02-12 19:40:00|43583.5|43533.5|43595.5|43545.5|43608.5|43558.5|43581.5|43531.5|49
1581536700000|2020-02-12 19:45:00|43598.5|43548.5|43591.5|43541.5|43646.5|43548.5|43571.5|43486.5|72
1581537000000|2020-02-12 19:50:00|43593.5|43543.5|43598.5|43548.5|43601.5|43551.5|43583.5|43533.5|64
1581537300000|2020-02-12 19:55:00|43595.5|43545.5|43581.5|43531.5|43646.5|43565.5|43581.5|43483.5|61
1581595800000|2020-02-13 12:10:00|43873|43713|43841|43681|43883|43759|43821|43675|195
1581596100000|2020-02-13 12:15:00|43840.5|43680.5|43776.5|43726.5|43866|43767.5|43746.5|43680.5|135
1581596400000|2020-02-13 12:20:00|43774.5|43724.5|43807.5|43757.5|43817.5|43767.5|43752.5|43702.5|130
1581596700000|2020-02-13 12:25:00|43805.5|43755.5|43833.5|43783.5|43843.5|43793.5|43787.5|43737.5|93
1581597000000|2020-02-13 12:30:00|43835.5|43785.5|43867.5|43817.5|43880.5|43830.5|43833.5|43783.5|109
1581597300000|2020-02-13 12:35:00|43863.5|43813.5|43853.5|43803.5|43863.5|43813.5|43817.5|43767.5|88
1581597600000|2020-02-13 12:40:00|43855.5|43805.5|43843.5|43793.5|43857.5|43807.5|43817.5|43767.5|96
1581597900000|2020-02-13 12:45:00|43845.5|43795.5|43863.5|43813.5|43863.5|43813.5|43820.5|43770.5|79
1581598200000|2020-02-13 12:50:00|43860.5|43810.5|43845.5|43795.5|43867.5|43817.5|43843.5|43793.5|77
1581598500000|2020-02-13 12:55:00|43847.5|43797.5|43887.5|43837.5|43895.5|43845.5|43843.5|43793.5|74
1581598800000|2020-02-13 13:00:00|43885.5|43835.5|43711.5|43551.5|43917.5|43867.5|43668|43551.5|106
1581599100000|2020-02-13 13:05:00|43677.5|43517.5|43572|43412|43724|43564|43513.5|43353.5|404
1581599400000|2020-02-13 13:10:00|43572.5|43412.5|43572.5|43412.5|43606|43446|43544|43384|473
1581599700000|2020-02-13 13:15:00|43575.5|43415.5|43592.5|43542.5|43609.5|43546.5|43542.5|43405.5|206
1581600000000|2020-02-13 13:20:00|43589.5|43539.5|43552.5|43502.5|43596.5|43546.5|43534.5|43484.5|130
1581600300000|2020-02-13 13:25:00|43542.5|43492.5|43502.5|43452.5|43587.5|43512.5|43496.5|43424.5|119
1581600600000|2020-02-13 13:30:00|43504.5|43454.5|43542.5|43492.5|43559.5|43509.5|43474.5|43377.5|155
1581600900000|2020-02-13 13:35:00|43544.5|43494.5|43502.5|43452.5|43556.5|43506.5|43496.5|43446.5|102
1581601200000|2020-02-13 13:40:00|43504.5|43454.5|43442.5|43392.5|43506.5|43456.5|43436.5|43386.5|136
1581601500000|2020-02-13 13:45:00|43439.5|43389.5|43366.5|43316.5|43446.5|43396.5|43352.5|43302.5|147
1581601800000|2020-02-13 13:50:00|43372.5|43322.5|43397.5|43237.5|43399.5|43336.5|43314.5|43198.5|159
1581602100000|2020-02-13 13:55:00|43394.5|43234.5|43372.5|43212.5|43407.5|43247.5|43358.5|43198.5|124
1581602400000|2020-02-13 14:00:00|43368.5|43208.5|43382.5|43222.5|43402.5|43242.5|43365.5|43205.5|141
1581602700000|2020-02-13 14:05:00|43380.5|43220.5|43278.5|43118.5|43392.5|43232.5|43275.5|43115.5|97
1581603000000|2020-02-13 14:10:00|43275.5|43115.5|43295.5|43135.5|43322.5|43168.5|43218.5|43072.5|144
1581603300000|2020-02-13 14:15:00|43288.5|43128.5|43332.5|43172.5|43338.5|43178.5|43278.5|43118.5|94
1581603600000|2020-02-13 14:20:00|43330.5|43170.5|43358.5|43198.5|43358.5|43198.5|43328.5|43168.5|67
1581603900000|2020-02-13 14:25:00|43360.5|43200.5|43408.5|43248.5|43412.5|43252.5|43358.5|43198.5|121
1581604200000|2020-02-13 14:30:00|43405.5|43245.5|43388.5|43228.5|43412.5|43252.5|43382.5|43222.5|119
1581604500000|2020-02-13 14:35:00|43390.5|43230.5|43422.5|43262.5|43422.5|43262.5|43378.5|43218.5|97
1581604800000|2020-02-13 14:40:00|43420.5|43260.5|43372.5|43212.5|43420.5|43260.5|43370.5|43210.5|91
1581605100000|2020-02-13 14:45:00|43370.5|43210.5|43382.5|43222.5|43388.5|43228.5|43338.5|43178.5|111
1581605400000|2020-02-13 14:50:00|43380.5|43220.5|43388.5|43228.5|43412.5|43252.5|43368.5|43208.5|70
1581605700000|2020-02-13 14:55:00|43392.5|43232.5|43352.5|43192.5|43392.5|43232.5|43342.5|43182.5|109
1581606000000|2020-02-13 15:00:00|43348.5|43188.5|43378.5|43218.5|43382.5|43222.5|43332.5|43172.5|115
1581606300000|2020-02-13 15:05:00|43372.5|43212.5|43358.5|43198.5|43382.5|43222.5|43352.5|43192.5|103
1581606600000|2020-02-13 15:10:00|43360.5|43200.5|43302.5|43142.5|43360.5|43200.5|43302.5|43142.5|69
1581606900000|2020-02-13 15:15:00|43300.5|43140.5|43308.5|43148.5|43308.5|43148.5|43268.5|43108.5|94
1581607200000|2020-02-13 15:20:00|43310.5|43150.5|43342.5|43182.5|43350.5|43190.5|43310.5|43150.5|76
1581607500000|2020-02-13 15:25:00|43340.5|43180.5|43352.5|43192.5|43375.5|43215.5|43332.5|43172.5|78
1581607800000|2020-02-13 15:30:00|43350.5|43190.5|43372.5|43212.5|43378.5|43218.5|43348.5|43188.5|81
1581608100000|2020-02-13 15:35:00|43370.5|43210.5|43392.5|43232.5|43402.5|43242.5|43358.5|43198.5|62
1581608400000|2020-02-13 15:40:00|43390.5|43230.5|43392.5|43232.5|43392.5|43232.5|43372.5|43212.5|40
1581608700000|2020-02-13 15:45:00|43402.5|43242.5|43388.5|43228.5|43402.5|43242.5|43372.5|43212.5|57
1581609000000|2020-02-13 15:50:00|43390.5|43230.5|43398.5|43238.5|43408.5|43248.5|43382.5|43222.5|62
1581609300000|2020-02-13 15:55:00|43400.5|43240.5|43408.5|43248.5|43438.5|43278.5|43398.5|43238.5|112
1581609600000|2020-02-13 16:00:00|43402.5|43242.5|43412.5|43252.5|43428.5|43268.5|43402.5|43242.5|74
1581609900000|2020-02-13 16:05:00|43415.5|43255.5|43463.5|43303.5|43469.5|43309.5|43408.5|43248.5|81
1581610200000|2020-02-13 16:10:00|43466.5|43306.5|43463.5|43303.5|43489.5|43329.5|43459.5|43299.5|74
1581610500000|2020-02-13 16:15:00|43466.5|43306.5|43513.5|43353.5|43526.5|43366.5|43463.5|43303.5|75
1581610800000|2020-02-13 16:20:00|43509.5|43349.5|43469.5|43309.5|43509.5|43349.5|43469.5|43309.5|62
1581611100000|2020-02-13 16:25:00|43471.5|43311.5|43453.5|43293.5|43479.5|43319.5|43449.5|43289.5|60
1581611400000|2020-02-13 16:30:00|43456.5|43296.5|43459.5|43299.5|43491.5|43331.5|43453.5|43293.5|46
1581611700000|2020-02-13 16:35:00|43453.5|43293.5|43463.5|43303.5|43473.5|43313.5|43451.5|43291.5|92
1581612000000|2020-02-13 16:40:00|43461.5|43301.5|43483.5|43323.5|43483.5|43323.5|43449.5|43289.5|52
1581612300000|2020-02-13 16:45:00|43486.5|43326.5|43496.5|43336.5|43499.5|43339.5|43459.5|43299.5|76
1581612600000|2020-02-13 16:50:00|43499.5|43339.5|43479.5|43319.5|43499.5|43339.5|43469.5|43309.5|50
1581612900000|2020-02-13 16:55:00|43481.5|43321.5|43453.5|43293.5|43483.5|43323.5|43438.5|43278.5|69
1581613200000|2020-02-13 17:00:00|43451.5|43291.5|43442.5|43282.5|43453.5|43293.5|43428.5|43268.5|57
1581613500000|2020-02-13 17:05:00|43446.5|43286.5|43458.5|43298.5|43459.5|43299.5|43442.5|43282.5|37
1581613800000|2020-02-13 17:10:00|43461.5|43301.5|43478.5|43318.5|43486.5|43326.5|43458.5|43298.5|54
1581614100000|2020-02-13 17:15:00|43474.5|43314.5|43484.5|43324.5|43496.5|43336.5|43468.5|43308.5|48
1581614400000|2020-02-13 17:20:00|43486.5|43326.5|43516.5|43356.5|43526.5|43366.5|43486.5|43326.5|57
1581614700000|2020-02-13 17:25:00|43514.5|43354.5|43531.5|43371.5|43568.5|43408.5|43498.5|43338.5|110
1581615000000|2020-02-13 17:30:00|43534.5|43374.5|43534.5|43374.5|43544.5|43384.5|43518.5|43358.5|93
1581615300000|2020-02-13 17:35:00|43536.5|43376.5|43526.5|43366.5|43544.5|43384.5|43514.5|43354.5|92
1581615600000|2020-02-13 17:40:00|43528.5|43368.5|43524.5|43364.5|43554.5|43394.5|43518.5|43358.5|56
1581615900000|2020-02-13 17:45:00|43526.5|43366.5|43544.5|43384.5|43548.5|43388.5|43524.5|43364.5|64
1581616200000|2020-02-13 17:50:00|43546.5|43386.5|43588.5|43428.5|43608.5|43448.5|43544.5|43384.5|103
1581616500000|2020-02-13 17:55:00|43584.5|43424.5|43614.5|43454.5|43626.5|43466.5|43584.5|43424.5|65
1581616800000|2020-02-13 18:00:00|43618.5|43458.5|43634.5|43474.5|43634.5|43474.5|43614.5|43454.5|52
1581617100000|2020-02-13 18:05:00|43631.5|43471.5|43634.5|43474.5|43658.5|43498.5|43626.5|43466.5|79
1581617400000|2020-02-13 18:10:00|43628.5|43468.5|43654.5|43494.5|43656.5|43496.5|43618.5|43458.5|79
1581617700000|2020-02-13 18:15:00|43656.5|43496.5|43634.5|43474.5|43661.5|43501.5|43634.5|43474.5|57
1581618000000|2020-02-13 18:20:00|43636.5|43476.5|43594.5|43434.5|43644.5|43484.5|43588.5|43428.5|84
1581618300000|2020-02-13 18:25:00|43596.5|43436.5|43598.5|43438.5|43614.5|43454.5|43591.5|43431.5|54
1581618600000|2020-02-13 18:30:00|43601.5|43441.5|43608.5|43448.5|43608.5|43448.5|43598.5|43438.5|27
1581618900000|2020-02-13 18:35:00|43606.5|43446.5|43574.5|43414.5|43608.5|43448.5|43574.5|43414.5|42
1581619200000|2020-02-13 18:40:00|43564.5|43404.5|43566.5|43406.5|43568.5|43408.5|43538.5|43378.5|78
1581619500000|2020-02-13 18:45:00|43564.5|43404.5|43564.5|43404.5|43574.5|43414.5|43554.5|43394.5|59
1581619800000|2020-02-13 18:50:00|43566.5|43406.5|43584.5|43424.5|43594.5|43434.5|43564.5|43404.5|52
1581620100000|2020-02-13 18:55:00|43586.5|43426.5|43548.5|43388.5|43586.5|43426.5|43548.5|43388.5|45
1581620400000|2020-02-13 19:00:00|43546.5|43386.5|43554.5|43394.5|43574.5|43414.5|43538.5|43378.5|71
1581620700000|2020-02-13 19:05:00|43548.5|43388.5|43564.5|43404.5|43568.5|43408.5|43548.5|43388.5|28
1581621000000|2020-02-13 19:10:00|43568.5|43408.5|43558.5|43398.5|43568.5|43408.5|43556.5|43396.5|30
1581621300000|2020-02-13 19:15:00|43561.5|43401.5|43548.5|43388.5|43564.5|43404.5|43521.5|43361.5|48
1581621600000|2020-02-13 19:20:00|43546.5|43386.5|43568.5|43408.5|43578.5|43418.5|43544.5|43384.5|57
1581621900000|2020-02-13 19:25:00|43571.5|43411.5|43594.5|43434.5|43596.5|43436.5|43558.5|43398.5|63
1581622200000|2020-02-13 19:30:00|43591.5|43431.5|43568.5|43408.5|43608.5|43448.5|43568.5|43408.5|34
1581622500000|2020-02-13 19:35:00|43571.5|43411.5|43578.5|43418.5|43586.5|43426.5|43556.5|43396.5|51
1581622800000|2020-02-13 19:40:00|43576.5|43416.5|43554.5|43394.5|43578.5|43418.5|43546.5|43386.5|37
1581623100000|2020-02-13 19:45:00|43556.5|43396.5|43554.5|43394.5|43568.5|43408.5|43554.5|43394.5|21
1581623400000|2020-02-13 19:50:00|43546.5|43386.5|43488.5|43328.5|43548.5|43388.5|43481.5|43321.5|59
1581623700000|2020-02-13 19:55:00|43486.5|43326.5|43494.5|43334.5|43498.5|43338.5|43454.5|43294.5|68
1581682200000|2020-02-14 12:10:00|43406|43246|43391.5|43231.5|43411|43251|43357|43197|221
1581682500000|2020-02-14 12:15:00|43392.5|43232.5|43357.5|43197.5|43411.5|43251.5|43350.5|43190.5|190
1581682800000|2020-02-14 12:20:00|43360.5|43200.5|43417.5|43257.5|43417.5|43257.5|43357.5|43197.5|74
1581683100000|2020-02-14 12:25:00|43415.5|43255.5|43423.5|43263.5|43433.5|43273.5|43403.5|43243.5|64
1581683400000|2020-02-14 12:30:00|43425.5|43265.5|43447.5|43287.5|43453.5|43293.5|43425.5|43265.5|82
1581683700000|2020-02-14 12:35:00|43402.5|43352.5|43368.5|43318.5|43415.5|43365.5|43368.5|43318.5|74
1581684000000|2020-02-14 12:40:00|43372.5|43322.5|43402.5|43352.5|43430.5|43380.5|43358.5|43257.5|99
1581684300000|2020-02-14 12:45:00|43400.5|43350.5|43358.5|43308.5|43461.5|43358.5|43355.5|43263.5|76
1581684600000|2020-02-14 12:50:00|43355.5|43305.5|43328.5|43278.5|43407.5|43332.5|43325.5|43247.5|102
1581684900000|2020-02-14 12:55:00|43330.5|43280.5|43308.5|43258.5|43330.5|43280.5|43298.5|43248.5|111
1581685200000|2020-02-14 13:00:00|43315.5|43265.5|43372.5|43322.5|43437.5|43332.5|43315.5|43265.5|133
1581685500000|2020-02-14 13:05:00|43370.5|43320.5|43382.5|43332.5|43382.5|43332.5|43350.5|43300.5|74
1581685800000|2020-02-14 13:10:00|43380.5|43330.5|43370.5|43320.5|43382.5|43332.5|43342.5|43292.5|73
1581686100000|2020-02-14 13:15:00|43368.5|43318.5|43382.5|43332.5|43388.5|43338.5|43368.5|43318.5|63
1581686400000|2020-02-14 13:20:00|43378.5|43328.5|43395.5|43345.5|43453.5|43355.5|43360.5|43263.5|74
1581686700000|2020-02-14 13:25:00|43392.5|43342.5|43378.5|43328.5|43398.5|43348.5|43362.5|43312.5|42
1581687000000|2020-02-14 13:30:00|43375.5|43325.5|43348.5|43298.5|43378.5|43328.5|43348.5|43298.5|80
1581687300000|2020-02-14 13:35:00|43350.5|43300.5|43342.5|43292.5|43397.5|43308.5|43332.5|43237.5|57
1581687600000|2020-02-14 13:40:00|43348.5|43298.5|43282.5|43232.5|43348.5|43298.5|43280.5|43230.5|90
1581687900000|2020-02-14 13:45:00|43288.5|43238.5|43312.5|43262.5|43332.5|43282.5|43288.5|43238.5|105
1581688200000|2020-02-14 13:50:00|43315.5|43265.5|43288.5|43238.5|43325.5|43275.5|43288.5|43238.5|61
1581688500000|2020-02-14 13:55:00|43290.5|43240.5|43282.5|43232.5|43298.5|43248.5|43282.5|43232.5|43
1581688800000|2020-02-14 14:00:00|43337.5|43177.5|43228.5|43178.5|43337.5|43242.5|43228.5|43177.5|109
1581689100000|2020-02-14 14:05:00|43225.5|43175.5|43188.5|43138.5|43238.5|43188.5|43188.5|43138.5|117
1581689400000|2020-02-14 14:10:00|43190.5|43140.5|43142.5|43092.5|43215.5|43165.5|43142.5|43045.5|117
1581689700000|2020-02-14 14:15:00|43145.5|43095.5|43125.5|43075.5|43158.5|43108.5|43117.5|43067.5|108
1581690000000|2020-02-14 14:20:00|43128.5|43078.5|43119.5|43069.5|43172.5|43102.5|43107.5|43012.5|117
1581690300000|2020-02-14 14:25:00|43121.5|43071.5|43121.5|43071.5|43182.5|43085.5|43101.5|43022.5|127
1581690600000|2020-02-14 14:30:00|43118.5|43068.5|43142.5|43092.5|43201.5|43098.5|43104.5|43041.5|146
1581690900000|2020-02-14 14:35:00|43140.5|43090.5|43152.5|43102.5|43162.5|43112.5|43138.5|43088.5|126
1581691200000|2020-02-14 14:40:00|43150.5|43100.5|43162.5|43112.5|43213.5|43118.5|43145.5|43053.5|64
1581691500000|2020-02-14 14:45:00|43165.5|43115.5|43162.5|43112.5|43168.5|43118.5|43148.5|43098.5|75
1581691800000|2020-02-14 14:50:00|43160.5|43110.5|43178.5|43128.5|43182.5|43132.5|43158.5|43108.5|75
1581692100000|2020-02-14 14:55:00|43239.5|43079.5|43168.5|43118.5|43241.5|43138.5|43162.5|43079.5|51
1581692400000|2020-02-14 15:00:00|43165.5|43115.5|43162.5|43112.5|43168.5|43118.5|43148.5|43098.5|85
1581692700000|2020-02-14 15:05:00|43160.5|43110.5|43168.5|43118.5|43185.5|43135.5|43158.5|43108.5|72
1581693000000|2020-02-14 15:10:00|43165.5|43115.5|43178.5|43128.5|43227.5|43138.5|43148.5|43067.5|76
1581693300000|2020-02-14 15:15:00|43175.5|43125.5|43182.5|43132.5|43192.5|43142.5|43158.5|43108.5|54
1581693600000|2020-02-14 15:20:00|43180.5|43130.5|43168.5|43118.5|43213.5|43130.5|43152.5|43053.5|54
1581693900000|2020-02-14 15:25:00|43170.5|43120.5|43172.5|43122.5|43180.5|43130.5|43170.5|43120.5|48
1581694200000|2020-02-14 15:30:00|43175.5|43125.5|43178.5|43128.5|43182.5|43132.5|43170.5|43120.5|34
1581694500000|2020-02-14 15:35:00|43180.5|43130.5|43212.5|43162.5|43253|43162.5|43172.5|43093|52
1581694800000|2020-02-14 15:40:00|43215.5|43165.5|43208.5|43158.5|43215.5|43165.5|43202.5|43152.5|18
1581695100000|2020-02-14 15:45:00|43205.5|43155.5|43192.5|43142.5|43208.5|43158.5|43190.5|43140.5|17
1581695400000|2020-02-14 15:50:00|43188.5|43138.5|43210.5|43160.5|43210.5|43160.5|43180.5|43130.5|43
1581695700000|2020-02-14 15:55:00|43212.5|43162.5|43182.5|43132.5|43212.5|43162.5|43168.5|43118.5|63
1581696000000|2020-02-14 16:00:00|43180.5|43130.5|43208.5|43158.5|43220.5|43170.5|43172.5|43122.5|105
1581696300000|2020-02-14 16:05:00|43210.5|43160.5|43232.5|43182.5|43250.5|43200.5|43210.5|43160.5|96
1581696600000|2020-02-14 16:10:00|43230.5|43180.5|43198.5|43148.5|43273.5|43188.5|43195.5|43113.5|57
1581696900000|2020-02-14 16:15:00|43200.5|43150.5|43188.5|43138.5|43200.5|43150.5|43178.5|43128.5|48
1581697200000|2020-02-14 16:20:00|43185.5|43135.5|43202.5|43152.5|43245.5|43155.5|43160.5|43067.5|57
1581697500000|2020-02-14 16:25:00|43200.5|43150.5|43208.5|43158.5|43222.5|43172.5|43200.5|43150.5|55
1581697800000|2020-02-14 16:30:00|43210.5|43160.5|43208.5|43158.5|43220.5|43170.5|43208.5|43158.5|22
1581698100000|2020-02-14 16:35:00|43205.5|43155.5|43202.5|43152.5|43212.5|43162.5|43195.5|43145.5|34
1581698400000|2020-02-14 16:40:00|43200.5|43150.5|43198.5|43148.5|43202.5|43152.5|43190.5|43140.5|36
1581698700000|2020-02-14 16:45:00|43195.5|43145.5|43198.5|43148.5|43200.5|43150.5|43180.5|43130.5|38
1581699000000|2020-02-14 16:50:00|43200.5|43150.5|43182.5|43132.5|43247.5|43152.5|43180.5|43087.5|13
1581699300000|2020-02-14 16:55:00|43233.5|43073.5|43192.5|43142.5|43260.5|43155.5|43175.5|43073.5|45
1581699600000|2020-02-14 17:00:00|43190.5|43140.5|43182.5|43132.5|43192.5|43142.5|43180.5|43130.5|25
1581699900000|2020-02-14 17:05:00|43180.5|43130.5|43188.5|43138.5|43198.5|43148.5|43168.5|43118.5|42
1581700200000|2020-02-14 17:10:00|43185.5|43135.5|43168.5|43118.5|43185.5|43135.5|43162.5|43112.5|17
1581700500000|2020-02-14 17:15:00|43165.5|43115.5|43170.5|43120.5|43190.5|43140.5|43155.5|43105.5|71
1581700800000|2020-02-14 17:20:00|43168.5|43118.5|43162.5|43112.5|43182.5|43132.5|43160.5|43110.5|44
1581701100000|2020-02-14 17:25:00|43168.5|43118.5|43162.5|43112.5|43226.5|43122.5|43138.5|43066.5|67
1581701400000|2020-02-14 17:30:00|43160.5|43110.5|43158.5|43108.5|43227.5|43130.5|43158.5|43067.5|62
1581701700000|2020-02-14 17:35:00|43162.5|43112.5|43172.5|43122.5|43175.5|43125.5|43162.5|43112.5|42
1581702000000|2020-02-14 17:40:00|43170.5|43120.5|43142.5|43092.5|43178.5|43128.5|43142.5|43092.5|35
1581702300000|2020-02-14 17:45:00|43140.5|43090.5|43138.5|43088.5|43142.5|43092.5|43094.5|43044.5|125
1581702600000|2020-02-14 17:50:00|43135.5|43085.5|43148.5|43098.5|43155.5|43105.5|43128.5|43078.5|56
1581702900000|2020-02-14 17:55:00|43150.5|43100.5|43172.5|43122.5|43182.5|43132.5|43150.5|43100.5|71
1581703200000|2020-02-14 18:00:00|43170.5|43120.5|43172.5|43122.5|43202.5|43152.5|43170.5|43120.5|66
1581703500000|2020-02-14 18:05:00|43170.5|43120.5|43202.5|43152.5|43233.5|43158.5|43168.5|43070.5|69
1581703800000|2020-02-14 18:10:00|43200.5|43150.5|43192.5|43142.5|43253.5|43162.5|43188.5|43090.5|59
1581704100000|2020-02-14 18:15:00|43198.5|43148.5|43198.5|43148.5|43205.5|43155.5|43192.5|43142.5|27
1581704400000|2020-02-14 18:20:00|43195.5|43145.5|43188.5|43138.5|43198.5|43148.5|43188.5|43138.5|32
1581704700000|2020-02-14 18:25:00|43190.5|43140.5|43192.5|43142.5|43212.5|43162.5|43188.5|43138.5|42
1581705000000|2020-02-14 18:30:00|43188.5|43138.5|43162.5|43112.5|43190.5|43140.5|43158.5|43108.5|56
1581705300000|2020-02-14 18:35:00|43165.5|43115.5|43168.5|43118.5|43217.5|43118.5|43152.5|43053.5|48
1581705600000|2020-02-14 18:40:00|43170.5|43120.5|43152.5|43102.5|43217.5|43120.5|43152.5|43057.5|20
1581705900000|2020-02-14 18:45:00|43150.5|43100.5|43145.5|43095.5|43158.5|43108.5|43142.5|43092.5|31
1581706200000|2020-02-14 18:50:00|43148.5|43098.5|43138.5|43088.5|43150.5|43100.5|43122.5|43072.5|95
1581706500000|2020-02-14 18:55:00|43132.5|43082.5|43098.5|43048.5|43142.5|43092.5|43098.5|43048.5|77
1581706800000|2020-02-14 19:00:00|43100.5|43050.5|43101.5|43051.5|43115.5|43065.5|43100.5|43050.5|52
1581707100000|2020-02-14 19:05:00|43104.5|43054.5|43121.5|43071.5|43124.5|43074.5|43104.5|43054.5|34
1581707400000|2020-02-14 19:10:00|43124.5|43074.5|43128.5|43078.5|43140.5|43090.5|43117.5|43067.5|60
1581707700000|2020-02-14 19:15:00|43130.5|43080.5|43127.5|43077.5|43135.5|43085.5|43115.5|43065.5|68
1581708000000|2020-02-14 19:20:00|43182.5|43022.5|43118.5|43068.5|43182.5|43068.5|43097.5|43006.5|52
1581708300000|2020-02-14 19:25:00|43115.5|43065.5|43078.5|43028.5|43170|43078.5|43072.5|42993.5|60
1581708600000|2020-02-14 19:30:00|43082.5|43032.5|43032.5|42982.5|43140|43042.5|43032.5|42953.5|87
1581708900000|2020-02-14 19:35:00|43038.5|42988.5|43030.5|42980.5|43042.5|42992.5|43010.5|42960.5|75
1581709200000|2020-02-14 19:40:00|43028.5|42978.5|43032.5|42982.5|43048.5|42998.5|43025.5|42975.5|51
1581709500000|2020-02-14 19:45:00|43030.5|42980.5|43068.5|43018.5|43078.5|43028.5|43030.5|42980.5|68
1581709800000|2020-02-14 19:50:00|43070.5|43020.5|43088.5|43038.5|43098.5|43048.5|43070.5|43020.5|51
1581710100000|2020-02-14 19:55:00|43090.5|43040.5|43088.5|43038.5|43098.5|43048.5|43072.5|43022.5|58
1581941400000|2020-02-17 12:10:00|43162.5|43112.5|43192.5|43142.5|43247.5|43142.5|43145.5|43087.5|56
1581941700000|2020-02-17 12:15:00|43195.5|43145.5|43212.5|43162.5|43218.5|43168.5|43195.5|43145.5|60
1581942000000|2020-02-17 12:20:00|43218.5|43168.5|43228.5|43178.5|43238.5|43188.5|43208.5|43158.5|80
1581942300000|2020-02-17 12:25:00|43238.5|43188.5|43232.5|43182.5|43238.5|43188.5|43225.5|43175.5|53
1581942600000|2020-02-17 12:30:00|43230.5|43180.5|43212.5|43162.5|43238.5|43188.5|43200.5|43150.5|61
1581942900000|2020-02-17 12:35:00|43210.5|43160.5|43215.5|43165.5|43238.5|43188.5|43202.5|43152.5|67
1581943200000|2020-02-17 12:40:00|43212.5|43162.5|43232.5|43182.5|43232.5|43182.5|43200.5|43150.5|29
1581943500000|2020-02-17 12:45:00|43228.5|43178.5|43222.5|43172.5|43248.5|43198.5|43208.5|43158.5|51
1581943800000|2020-02-17 12:50:00|43220.5|43170.5|43222.5|43172.5|43225.5|43175.5|43205.5|43155.5|51
1581944100000|2020-02-17 12:55:00|43225.5|43175.5|43188.5|43138.5|43228.5|43178.5|43182.5|43132.5|54
1581944400000|2020-02-17 13:00:00|43182.5|43132.5|43172.5|43122.5|43192.5|43142.5|43160.5|43110.5|97
1581944700000|2020-02-17 13:05:00|43170.5|43120.5|43192.5|43142.5|43202.5|43152.5|43162.5|43112.5|85
1581945000000|2020-02-17 13:10:00|43195.5|43145.5|43218.5|43168.5|43228.5|43178.5|43195.5|43145.5|63
1581945300000|2020-02-17 13:15:00|43220.5|43170.5|43248.5|43198.5|43248.5|43198.5|43212.5|43162.5|42
1581945600000|2020-02-17 13:20:00|43245.5|43195.5|43228.5|43178.5|43248.5|43198.5|43228.5|43178.5|45
1581945900000|2020-02-17 13:25:00|43225.5|43175.5|43240.5|43190.5|43242.5|43192.5|43220.5|43170.5|59
1581946200000|2020-02-17 13:30:00|43238.5|43188.5|43232.5|43182.5|43242.5|43192.5|43228.5|43178.5|53
1581946500000|2020-02-17 13:35:00|43230.5|43180.5|43242.5|43192.5|43242.5|43192.5|43228.5|43178.5|17
1581946800000|2020-02-17 13:40:00|43240.5|43190.5|43262.5|43212.5|43270.5|43220.5|43238.5|43188.5|64
1581947100000|2020-02-17 13:45:00|43265.5|43215.5|43252.5|43202.5|43265.5|43215.5|43252.5|43202.5|29
1581947400000|2020-02-17 13:50:00|43255.5|43205.5|43250.5|43200.5|43258.5|43208.5|43242.5|43192.5|53
1581947700000|2020-02-17 13:55:00|43252.5|43202.5|43248.5|43198.5|43272.5|43222.5|43242.5|43192.5|55
1581948000000|2020-02-17 14:00:00|43242.5|43192.5|43252.5|43202.5|43252.5|43202.5|43242.5|43192.5|61
1581948300000|2020-02-17 14:05:00|43250.5|43200.5|43298.5|43248.5|43302.5|43252.5|43250.5|43200.5|53
1581948600000|2020-02-17 14:10:00|43295.5|43245.5|43282.5|43232.5|43298.5|43248.5|43275.5|43225.5|35
1581948900000|2020-02-17 14:15:00|43285.5|43235.5|43282.5|43232.5|43292.5|43242.5|43278.5|43228.5|22
1581949200000|2020-02-17 14:20:00|43280.5|43230.5|43297.5|43247.5|43305.5|43255.5|43277.5|43227.5|45
1581949500000|2020-02-17 14:25:00|43303.5|43253.5|43293.5|43243.5|43313.5|43263.5|43287.5|43237.5|73
1581949800000|2020-02-17 14:30:00|43290.5|43240.5|43307.5|43257.5|43307.5|43257.5|43287.5|43237.5|46
1581950100000|2020-02-17 14:35:00|43305.5|43255.5|43300.5|43250.5|43305.5|43255.5|43287.5|43237.5|63
1581950400000|2020-02-17 14:40:00|43297.5|43247.5|43307.5|43257.5|43323.5|43273.5|43295.5|43245.5|51
1581950700000|2020-02-17 14:45:00|43310.5|43260.5|43327.5|43277.5|43333.5|43283.5|43307.5|43257.5|55
1581951000000|2020-02-17 14:50:00|43325.5|43275.5|43307.5|43257.5|43325.5|43275.5|43305.5|43255.5|37
1581951300000|2020-02-17 14:55:00|43310.5|43260.5|43307.5|43257.5|43317.5|43267.5|43307.5|43257.5|46
1581951600000|2020-02-17 15:00:00|43310.5|43260.5|43303.5|43253.5|43323.5|43273.5|43300.5|43250.5|28
1581951900000|2020-02-17 15:05:00|43300.5|43250.5|43327.5|43277.5|43327.5|43277.5|43297.5|43247.5|39
1581952200000|2020-02-17 15:10:00|43330.5|43280.5|43327.5|43277.5|43333.5|43283.5|43323.5|43273.5|15
1581952500000|2020-02-17 15:15:00|43330.5|43280.5|43333.5|43283.5|43333.5|43283.5|43327.5|43277.5|21
1581952800000|2020-02-17 15:20:00|43335.5|43285.5|43333.5|43283.5|43335.5|43285.5|43327.5|43277.5|16
1581953100000|2020-02-17 15:25:00|43330.5|43280.5|43337.5|43287.5|43337.5|43287.5|43327.5|43277.5|6
1581953400000|2020-02-17 15:30:00|43333.5|43283.5|43333.5|43283.5|43337.5|43287.5|43327.5|43277.5|17
1581953700000|2020-02-17 15:35:00|43335.5|43285.5|43313.5|43263.5|43337.5|43287.5|43313.5|43263.5|12
1581954000000|2020-02-17 15:40:00|43310.5|43260.5|43317.5|43267.5|43325.5|43275.5|43310.5|43260.5|20
1581954300000|2020-02-17 15:45:00|43315.5|43265.5|43317.5|43267.5|43317.5|43267.5|43305.5|43255.5|10
1581954600000|2020-02-17 15:50:00|43320.5|43270.5|43303.5|43253.5|43320.5|43270.5|43303.5|43253.5|19
1581954900000|2020-02-17 15:55:00|43300.5|43250.5|43293.5|43243.5|43305.5|43255.5|43293.5|43243.5|27
1581955200000|2020-02-17 16:00:00|43295.5|43245.5|43273.5|43223.5|43303.5|43253.5|43273.5|43223.5|33
1581955500000|2020-02-17 16:05:00|43267.5|43217.5|43267.5|43217.5|43283.5|43233.5|43243.5|43193.5|84
1581955800000|2020-02-17 16:10:00|43273.5|43223.5|43277.5|43227.5|43285.5|43235.5|43267.5|43217.5|41
1581956100000|2020-02-17 16:15:00|43275.5|43225.5|43263.5|43213.5|43275.5|43225.5|43257.5|43207.5|27
1581956400000|2020-02-17 16:20:00|43265.5|43215.5|43267.5|43217.5|43273.5|43223.5|43263.5|43213.5|12
1581956700000|2020-02-17 16:25:00|43265.5|43215.5|43283.5|43233.5|43285.5|43235.5|43265.5|43215.5|36
1581957000000|2020-02-17 16:30:00|43285.5|43235.5|43288.5|43238.5|43293.5|43243.5|43277.5|43227.5|25
1581957300000|2020-02-17 16:35:00|43285.5|43235.5|43282.5|43232.5|43288.5|43238.5|43258.5|43208.5|38
1581957600000|2020-02-17 16:40:00|43285.5|43235.5|43282.5|43232.5|43292.5|43242.5|43282.5|43232.5|23
1581957900000|2020-02-17 16:45:00|43280.5|43230.5|43282.5|43232.5|43288.5|43238.5|43280.5|43230.5|18
1581958200000|2020-02-17 16:50:00|43280.5|43230.5|43272.5|43222.5|43282.5|43232.5|43262.5|43212.5|29
1581958500000|2020-02-17 16:55:00|43275.5|43225.5|43282.5|43232.5|43292.5|43242.5|43275.5|43225.5|25
1581958800000|2020-02-17 17:00:00|43280.5|43230.5|43282.5|43232.5|43288.5|43238.5|43272.5|43222.5|42
1581959100000|2020-02-17 17:05:00|43280.5|43230.5|43280.5|43230.5|43292.5|43242.5|43278.5|43228.5|49
1581959400000|2020-02-17 17:10:00|43278.5|43228.5|43292.5|43242.5|43292.5|43242.5|43278.5|43228.5|31
1581959700000|2020-02-17 17:15:00|43295.5|43245.5|43292.5|43242.5|43302.5|43252.5|43288.5|43238.5|19
1581960000000|2020-02-17 17:20:00|43295.5|43245.5|43302.5|43252.5|43302.5|43252.5|43290.5|43240.5|33
1581960300000|2020-02-17 17:25:00|43300.5|43250.5|43298.5|43248.5|43302.5|43252.5|43292.5|43242.5|18
1581960600000|2020-02-17 17:30:00|43295.5|43245.5|43328.5|43278.5|43362|43278.5|43292.5|43202|33
1581960900000|2020-02-17 17:35:00|43325.5|43275.5|43322.5|43272.5|43328.5|43278.5|43308.5|43258.5|29
1581961200000|2020-02-17 17:40:00|43325.5|43275.5|43308.5|43258.5|43325.5|43275.5|43302.5|43252.5|13
1581961500000|2020-02-17 17:45:00|43305.5|43255.5|43320.5|43270.5|43332.5|43282.5|43292.5|43242.5|41
1581961800000|2020-02-17 17:50:00|43318.5|43268.5|43323.5|43273.5|43327.5|43277.5|43310.5|43260.5|34
1581962100000|2020-02-17 17:55:00|43325.5|43275.5|43347.5|43297.5|43363.5|43313.5|43325.5|43275.5|46
1581962400000|2020-02-17 18:00:00|43343.5|43293.5|43335.5|43285.5|43345.5|43295.5|43330.5|43280.5|21
1581962700000|2020-02-17 18:05:00|43333.5|43283.5|43333.5|43283.5|43350.5|43300.5|43333.5|43283.5|39
1581963000000|2020-02-17 18:10:00|43330.5|43280.5|43340.5|43290.5|43343.5|43293.5|43325.5|43275.5|24
1581963300000|2020-02-17 18:15:00|43337.5|43287.5|43347.5|43297.5|43353.5|43303.5|43333.5|43283.5|40
1581963600000|2020-02-17 18:20:00|43345.5|43295.5|43363.5|43313.5|43377.5|43327.5|43337.5|43287.5|44
1581963900000|2020-02-17 18:25:00|43365.5|43315.5|43367.5|43317.5|43377.5|43327.5|43357.5|43307.5|53
1581964200000|2020-02-17 18:30:00|43370.5|43320.5|43373.5|43323.5|43373.5|43323.5|43363.5|43313.5|25
1581964500000|2020-02-17 18:35:00|43370.5|43320.5|43375.5|43325.5|43377.5|43327.5|43363.5|43313.5|10
1581964800000|2020-02-17 18:40:00|43377.5|43327.5|43367.5|43317.5|43383.5|43333.5|43357.5|43307.5|26
1581965100000|2020-02-17 18:45:00|43365.5|43315.5|43363.5|43313.5|43373.5|43323.5|43363.5|43313.5|20
1581965400000|2020-02-17 18:50:00|43367.5|43317.5|43383.5|43333.5|43383.5|43333.5|43367.5|43317.5|26
1581965700000|2020-02-17 18:55:00|43385.5|43335.5|43387.5|43337.5|43397.5|43347.5|43373.5|43323.5|59
1581966000000|2020-02-17 19:00:00|43380.5|43330.5|43367.5|43317.5|43380.5|43330.5|43367.5|43317.5|41
1581966300000|2020-02-17 19:05:00|43373.5|43323.5|43370.5|43320.5|43373.5|43323.5|43363.5|43313.5|20
1581966600000|2020-02-17 19:10:00|43367.5|43317.5|43363.5|43313.5|43373.5|43323.5|43357.5|43307.5|13
1581966900000|2020-02-17 19:15:00|43360.5|43310.5|43364.5|43314.5|43364.5|43314.5|43357.5|43307.5|20
1581967200000|2020-02-17 19:20:00|43366.5|43316.5|43354.5|43304.5|43366.5|43316.5|43352.5|43302.5|16
1581967500000|2020-02-17 19:25:00|43352.5|43302.5|43346.5|43296.5|43356.5|43306.5|43346.5|43296.5|17
1581967800000|2020-02-17 19:30:00|43342.5|43292.5|43346.5|43296.5|43346.5|43296.5|43342.5|43292.5|3
1581968100000|2020-02-17 19:35:00|43344.5|43294.5|43356.5|43306.5|43356.5|43306.5|43342.5|43292.5|12
1581968400000|2020-02-17 19:40:00|43354.5|43304.5|43362.5|43312.5|43362.5|43312.5|43352.5|43302.5|15
1581968700000|2020-02-17 19:45:00|43364.5|43314.5|43362.5|43312.5|43372.5|43322.5|43362.5|43312.5|17
1581969000000|2020-02-17 19:50:00|43359.5|43309.5|43376.5|43326.5|43376.5|43326.5|43356.5|43306.5|21
1581969300000|2020-02-17 19:55:00|43379.5|43329.5|43374.5|43324.5|43386.5|43336.5|43372.5|43322.5|12
1582027800000|2020-02-18 12:10:00|43527.5|43477.5|43521.5|43471.5|43539.5|43489.5|43511.5|43461.5|57
1582028100000|2020-02-18 12:15:00|43529.5|43479.5|43501.5|43451.5|43537.5|43487.5|43489.5|43439.5|77
1582028400000|2020-02-18 12:20:00|43507.5|43457.5|43481.5|43431.5|43511.5|43461.5|43481.5|43431.5|58
1582028700000|2020-02-18 12:25:00|43487.5|43437.5|43517.5|43467.5|43521.5|43471.5|43481.5|43431.5|49
1582029000000|2020-02-18 12:30:00|43511.5|43461.5|43471.5|43421.5|43511.5|43461.5|43467.5|43417.5|41
1582029300000|2020-02-18 12:35:00|43469.5|43419.5|43501.5|43451.5|43507.5|43457.5|43459.5|43409.5|70
1582029600000|2020-02-18 12:40:00|43499.5|43449.5|43517.5|43467.5|43527.5|43477.5|43491.5|43441.5|62
1582029900000|2020-02-18 12:45:00|43514.5|43464.5|43527.5|43477.5|43527.5|43477.5|43491.5|43441.5|79
1582030200000|2020-02-18 12:50:00|43524.5|43474.5|43527.5|43477.5|43529.5|43479.5|43511.5|43461.5|42
1582030500000|2020-02-18 12:55:00|43531.5|43481.5|43497.5|43447.5|43537.5|43487.5|43491.5|43441.5|31
1582030800000|2020-02-18 13:00:00|43494.5|43444.5|43491.5|43441.5|43514.5|43464.5|43491.5|43441.5|36
1582031100000|2020-02-18 13:05:00|43489.5|43439.5|43547.5|43497.5|43547.5|43497.5|43487.5|43437.5|51
1582031400000|2020-02-18 13:10:00|43549.5|43499.5|43547.5|43497.5|43571.5|43521.5|43527.5|43477.5|81
1582031700000|2020-02-18 13:15:00|43549.5|43499.5|43537.5|43487.5|43564.5|43514.5|43524.5|43474.5|68
1582032000000|2020-02-18 13:20:00|43531.5|43481.5|43521.5|43471.5|43539.5|43489.5|43501.5|43451.5|65
1582032300000|2020-02-18 13:25:00|43519.5|43469.5|43517.5|43467.5|43541.5|43491.5|43499.5|43449.5|57
1582032600000|2020-02-18 13:30:00|43519.5|43469.5|43551.5|43501.5|43554.5|43504.5|43517.5|43467.5|57
1582032900000|2020-02-18 13:35:00|43557.5|43507.5|43557.5|43507.5|43584.5|43534.5|43547.5|43497.5|73
1582033200000|2020-02-18 13:40:00|43547.5|43497.5|43581.5|43531.5|43581.5|43531.5|43547.5|43497.5|55
1582033500000|2020-02-18 13:45:00|43577.5|43527.5|43601.5|43551.5|43617.5|43567.5|43577.5|43527.5|68
1582033800000|2020-02-18 13:50:00|43597.5|43547.5|43601.5|43551.5|43631.5|43581.5|43591.5|43541.5|54
1582034100000|2020-02-18 13:55:00|43604.5|43554.5|43637.5|43587.5|43647.5|43597.5|43601.5|43551.5|74
1582034400000|2020-02-18 14:00:00|43634.5|43584.5|43616.5|43566.5|43636.5|43586.5|43592.5|43542.5|73
1582034700000|2020-02-18 14:05:00|43609.5|43559.5|43626.5|43576.5|43636.5|43586.5|43606.5|43556.5|60
1582035000000|2020-02-18 14:10:00|43629.5|43579.5|43632.5|43582.5|43636.5|43586.5|43622.5|43572.5|52
1582035300000|2020-02-18 14:15:00|43634.5|43584.5|43572.5|43522.5|43639.5|43589.5|43572.5|43522.5|72
1582035600000|2020-02-18 14:20:00|43576.5|43526.5|43572.5|43522.5|43582.5|43532.5|43562.5|43512.5|54
1582035900000|2020-02-18 14:25:00|43574.5|43524.5|43556.5|43506.5|43574.5|43524.5|43556.5|43506.5|39
1582036200000|2020-02-18 14:30:00|43562.5|43512.5|43542.5|43492.5|43566.5|43516.5|43532.5|43482.5|75
1582036500000|2020-02-18 14:35:00|43546.5|43496.5|43542.5|43492.5|43552.5|43502.5|43532.5|43482.5|74
1582036800000|2020-02-18 14:40:00|43544.5|43494.5|43552.5|43502.5|43554.5|43504.5|43522.5|43472.5|89
1582037100000|2020-02-18 14:45:00|43549.5|43499.5|43544.5|43494.5|43552.5|43502.5|43526.5|43476.5|79
1582037400000|2020-02-18 14:50:00|43546.5|43496.5|43522.5|43472.5|43554.5|43504.5|43522.5|43472.5|84
1582037700000|2020-02-18 14:55:00|43516.5|43466.5|43516.5|43466.5|43536.5|43486.5|43504.5|43454.5|57
1582038000000|2020-02-18 15:00:00|43519.5|43469.5|43516.5|43466.5|43536.5|43486.5|43514.5|43464.5|54
1582038300000|2020-02-18 15:05:00|43519.5|43469.5|43536.5|43486.5|43536.5|43486.5|43502.5|43452.5|38
1582038600000|2020-02-18 15:10:00|43542.5|43492.5|43556.5|43506.5|43572.5|43522.5|43542.5|43492.5|69
1582038900000|2020-02-18 15:15:00|43559.5|43509.5|43562.5|43512.5|43572.5|43522.5|43556.5|43506.5|33
1582039200000|2020-02-18 15:20:00|43559.5|43509.5|43566.5|43516.5|43574.5|43524.5|43552.5|43502.5|50
1582039500000|2020-02-18 15:25:00|43569.5|43519.5|43606.5|43556.5|43606.5|43556.5|43566.5|43516.5|51
1582039800000|2020-02-18 15:30:00|43602.5|43552.5|43616.5|43566.5|43616.5|43566.5|43592.5|43542.5|52
1582040100000|2020-02-18 15:35:00|43619.5|43569.5|43591.5|43541.5|43632.5|43582.5|43589.5|43539.5|88
1582040400000|2020-02-18 15:40:00|43594.5|43544.5|43597.5|43547.5|43611.5|43561.5|43581.5|43531.5|35
1582040700000|2020-02-18 15:45:00|43601.5|43551.5|43591.5|43541.5|43604.5|43554.5|43589.5|43539.5|27
1582041000000|2020-02-18 15:50:00|43597.5|43547.5|43597.5|43547.5|43607.5|43557.5|43591.5|43541.5|17
1582041300000|2020-02-18 15:55:00|43591.5|43541.5|43607.5|43557.5|43611.5|43561.5|43591.5|43541.5|18
1582041600000|2020-02-18 16:00:00|43601.5|43551.5|43577.5|43527.5|43607.5|43557.5|43571.5|43521.5|35
1582041900000|2020-02-18 16:05:00|43581.5|43531.5|43597.5|43547.5|43597.5|43547.5|43561.5|43511.5|54
1582042200000|2020-02-18 16:10:00|43601.5|43551.5|43607.5|43557.5|43611.5|43561.5|43591.5|43541.5|33
1582042500000|2020-02-18 16:15:00|43609.5|43559.5|43621.5|43571.5|43621.5|43571.5|43599.5|43549.5|32
1582042800000|2020-02-18 16:20:00|43619.5|43569.5|43604.5|43554.5|43619.5|43569.5|43594.5|43544.5|42
1582043100000|2020-02-18 16:25:00|43607.5|43557.5|43601.5|43551.5|43619.5|43569.5|43601.5|43551.5|48
1582043400000|2020-02-18 16:30:00|43599.5|43549.5|43587.5|43537.5|43599.5|43549.5|43577.5|43527.5|58
1582043700000|2020-02-18 16:35:00|43584.5|43534.5|43587.5|43537.5|43591.5|43541.5|43577.5|43527.5|38
1582044000000|2020-02-18 16:40:00|43584.5|43534.5|43597.5|43547.5|43601.5|43551.5|43581.5|43531.5|32
1582044300000|2020-02-18 16:45:00|43599.5|43549.5|43601.5|43551.5|43607.5|43557.5|43591.5|43541.5|41
1582044600000|2020-02-18 16:50:00|43599.5|43549.5|43577.5|43527.5|43599.5|43549.5|43574.5|43524.5|35
1582044900000|2020-02-18 16:55:00|43579.5|43529.5|43587.5|43537.5|43587.5|43537.5|43574.5|43524.5|22
1582045200000|2020-02-18 17:00:00|43591.5|43541.5|43591.5|43541.5|43607.5|43557.5|43589.5|43539.5|56
1582045500000|2020-02-18 17:05:00|43597.5|43547.5|43611.5|43561.5|43614.5|43564.5|43591.5|43541.5|29
1582045800000|2020-02-18 17:10:00|43609.5|43559.5|43597.5|43547.5|43617.5|43567.5|43594.5|43544.5|23
1582046100000|2020-02-18 17:15:00|43599.5|43549.5|43601.5|43551.5|43601.5|43551.5|43594.5|43544.5|28
1582046400000|2020-02-18 17:20:00|43604.5|43554.5|43611.5|43561.5|43611.5|43561.5|43597.5|43547.5|20
1582046700000|2020-02-18 17:25:00|43607.5|43557.5|43611.5|43561.5|43611.5|43561.5|43607.5|43557.5|13
1582047000000|2020-02-18 17:30:00|43621.5|43571.5|43631.5|43581.5|43637.5|43587.5|43617.5|43567.5|34
1582047300000|2020-02-18 17:35:00|43629.5|43579.5|43631.5|43581.5|43654.5|43604.5|43629.5|43579.5|42
1582047600000|2020-02-18 17:40:00|43634.5|43584.5|43637.5|43587.5|43637.5|43587.5|43631.5|43581.5|16
1582047900000|2020-02-18 17:45:00|43634.5|43584.5|43627.5|43577.5|43693|43587.5|43627.5|43533|36
1582048200000|2020-02-18 17:50:00|43631.5|43581.5|43641.5|43591.5|43647.5|43597.5|43631.5|43581.5|13
1582048500000|2020-02-18 17:55:00|43644.5|43594.5|43617.5|43567.5|43651.5|43601.5|43617.5|43567.5|25
1582048800000|2020-02-18 18:00:00|43611.5|43561.5|43607.5|43557.5|43617.5|43567.5|43594.5|43544.5|40
1582049100000|2020-02-18 18:05:00|43609.5|43559.5|43617.5|43567.5|43621.5|43571.5|43597.5|43547.5|64
1582049400000|2020-02-18 18:10:00|43614.5|43564.5|43611.5|43561.5|43619.5|43569.5|43607.5|43557.5|37
1582049700000|2020-02-18 18:15:00|43617.5|43567.5|43631.5|43581.5|43634.5|43584.5|43614.5|43564.5|14
1582050000000|2020-02-18 18:20:00|43637.5|43587.5|43637.5|43587.5|43641.5|43591.5|43634.5|43584.5|34
1582050300000|2020-02-18 18:25:00|43639.5|43589.5|43637.5|43587.5|43657.5|43607.5|43627.5|43577.5|27
1582050600000|2020-02-18 18:30:00|43639.5|43589.5|43641.5|43591.5|43651.5|43601.5|43639.5|43589.5|30
1582050900000|2020-02-18 18:35:00|43644.5|43594.5|43647.5|43597.5|43657.5|43607.5|43637.5|43587.5|36
1582051200000|2020-02-18 18:40:00|43649.5|43599.5|43654.5|43604.5|43657.5|43607.5|43647.5|43597.5|23
1582051500000|2020-02-18 18:45:00|43651.5|43601.5|43647.5|43597.5|43657.5|43607.5|43637.5|43587.5|37
1582051800000|2020-02-18 18:50:00|43644.5|43594.5|43677.5|43627.5|43689.5|43639.5|43641.5|43591.5|60
1582052100000|2020-02-18 18:55:00|43674.5|43624.5|43669.5|43619.5|43689.5|43639.5|43667.5|43617.5|93
1582052400000|2020-02-18 19:00:00|43671.5|43621.5|43667.5|43617.5|43681.5|43631.5|43664.5|43614.5|24
1582052700000|2020-02-18 19:05:00|43664.5|43614.5|43669.5|43619.5|43677.5|43627.5|43647.5|43597.5|63
1582053000000|2020-02-18 19:10:00|43671.5|43621.5|43691.5|43641.5|43694.5|43644.5|43667.5|43617.5|52
1582053300000|2020-02-18 19:15:00|43689.5|43639.5|43670.5|43620.5|43693.5|43643.5|43670.5|43620.5|40
1582053600000|2020-02-18 19:20:00|43668.5|43618.5|43666.5|43616.5|43673.5|43623.5|43660.5|43610.5|41
1582053900000|2020-02-18 19:25:00|43668.5|43618.5|43660.5|43610.5|43670.5|43620.5|43660.5|43610.5|32
1582054200000|2020-02-18 19:30:00|43663.5|43613.5|43656.5|43606.5|43666.5|43616.5|43650.5|43600.5|23
1582054500000|2020-02-18 19:35:00|43653.5|43603.5|43656.5|43606.5|43656.5|43606.5|43643.5|43593.5|33
1582054800000|2020-02-18 19:40:00|43653.5|43603.5|43656.5|43606.5|43656.5|43606.5|43646.5|43596.5|36
1582055100000|2020-02-18 19:45:00|43653.5|43603.5|43650.5|43600.5|43653.5|43603.5|43636.5|43586.5|33
1582055400000|2020-02-18 19:50:00|43648.5|43598.5|43670.5|43620.5|43673.5|43623.5|43643.5|43593.5|35
1582055700000|2020-02-18 19:55:00|43668.5|43618.5|43656.5|43606.5|43670.5|43620.5|43650.5|43600.5|35
1582114200000|2020-02-19 12:10:00|43719.5|43669.5|43710.5|43660.5|43732.5|43682.5|43705.5|43655.5|78
1582114500000|2020-02-19 12:15:00|43712.5|43662.5|43770.5|43720.5|43801|43722.5|43710.5|43625.5|63
1582114800000|2020-02-19 12:20:00|43767.5|43717.5|43764.5|43714.5|43784.5|43734.5|43760.5|43710.5|69
1582115100000|2020-02-19 12:25:00|43772.5|43722.5|43767.5|43717.5|43780.5|43730.5|43760.5|43710.5|41
1582115400000|2020-02-19 12:30:00|43764.5|43714.5|43792.5|43742.5|43795.5|43745.5|43744.5|43694.5|65
1582115700000|2020-02-19 12:35:00|43789.5|43739.5|43785.5|43735.5|43840.5|43742.5|43775.5|43680.5|67
1582116000000|2020-02-19 12:40:00|43779.5|43729.5|43799.5|43749.5|43840.5|43755.5|43769.5|43679|67
1582116300000|2020-02-19 12:45:00|43797.5|43747.5|43754.5|43704.5|43797.5|43747.5|43744.5|43694.5|79
1582116600000|2020-02-19 12:50:00|43748.5|43698.5|43765.5|43715.5|43803.5|43715.5|43734.5|43643.5|63
1582116900000|2020-02-19 12:55:00|43767.5|43717.5|43759.5|43709.5|43837|43742.5|43759.5|43674.5|68
1582117200000|2020-02-19 13:00:00|43761.5|43711.5|43754.5|43704.5|43799.5|43715.5|43728.5|43639.5|98
1582117500000|2020-02-19 13:05:00|43758.5|43708.5|43748.5|43698.5|43772.5|43722.5|43744.5|43694.5|54
1582117800000|2020-02-19 13:10:00|43746.5|43696.5|43759.5|43709.5|43813|43709.5|43744.5|43652.5|55
1582118100000|2020-02-19 13:15:00|43755.5|43705.5|43775.5|43725.5|43785.5|43735.5|43754.5|43704.5|40
1582118400000|2020-02-19 13:20:00|43779.5|43729.5|43799.5|43749.5|43848.5|43765.5|43779.5|43688.5|107
1582118700000|2020-02-19 13:25:00|43795.5|43745.5|43799.5|43749.5|43852.5|43759.5|43779.5|43677.5|103
1582119000000|2020-02-19 13:30:00|43795.5|43745.5|43815.5|43765.5|43815.5|43765.5|43785.5|43735.5|72
1582119300000|2020-02-19 13:35:00|43817.5|43767.5|43829.5|43779.5|43883.5|43779.5|43817.5|43723.5|40
1582119600000|2020-02-19 13:40:00|43832.5|43782.5|43835.5|43785.5|43882.5|43789.5|43805.5|43704.5|63
1582119900000|2020-02-19 13:45:00|43825.5|43775.5|43799.5|43749.5|43870.5|43775.5|43795.5|43700.5|61
1582120200000|2020-02-19 13:50:00|43802.5|43752.5|43792.5|43742.5|43809.5|43759.5|43789.5|43739.5|46
1582120500000|2020-02-19 13:55:00|43789.5|43739.5|43797.5|43747.5|43840.5|43749.5|43769.5|43680.5|81
1582120800000|2020-02-19 14:00:00|43795.5|43745.5|43799.5|43749.5|43807.5|43757.5|43785.5|43735.5|61
1582121100000|2020-02-19 14:05:00|43802.5|43752.5|43805.5|43755.5|43809.5|43759.5|43779.5|43729.5|60
1582121400000|2020-02-19 14:10:00|43809.5|43759.5|43805.5|43755.5|43864.5|43775.5|43805.5|43704.5|43
1582121700000|2020-02-19 14:15:00|43802.5|43752.5|43799.5|43749.5|43850.5|43752.5|43787.5|43690.5|57
1582122000000|2020-02-19 14:20:00|43797.5|43747.5|43809.5|43759.5|43812.5|43762.5|43795.5|43745.5|47
1582122300000|2020-02-19 14:25:00|43807.5|43757.5|43817.5|43767.5|43817.5|43767.5|43805.5|43755.5|22
1582122600000|2020-02-19 14:30:00|43815.5|43765.5|43800.5|43750.5|43819.5|43769.5|43795.5|43745.5|90
1582122900000|2020-02-19 14:35:00|43794.5|43744.5|43794.5|43744.5|43814.5|43764.5|43794.5|43744.5|41
1582123200000|2020-02-19 14:40:00|43796.5|43746.5|43799.5|43749.5|43809.5|43759.5|43794.5|43744.5|28
1582123500000|2020-02-19 14:45:00|43802.5|43752.5|43800.5|43750.5|43804.5|43754.5|43796.5|43746.5|28
1582123800000|2020-02-19 14:50:00|43802.5|43752.5|43790.5|43740.5|43804.5|43754.5|43790.5|43740.5|26
1582124100000|2020-02-19 14:55:00|43792.5|43742.5|43824.5|43774.5|43830.5|43780.5|43790.5|43740.5|47
1582124400000|2020-02-19 15:00:00|43822.5|43772.5|43820.5|43770.5|43834.5|43784.5|43820.5|43770.5|44
1582124700000|2020-02-19 15:05:00|43817.5|43767.5|43824.5|43774.5|43830.5|43780.5|43814.5|43764.5|31
1582125000000|2020-02-19 15:10:00|43827.5|43777.5|43834.5|43784.5|43834.5|43784.5|43822.5|43772.5|32
1582125300000|2020-02-19 15:15:00|43832.5|43782.5|43824.5|43774.5|43844.5|43794.5|43822.5|43772.5|40
1582125600000|2020-02-19 15:20:00|43822.5|43772.5|43804.5|43754.5|43824.5|43774.5|43804.5|43754.5|32
1582125900000|2020-02-19 15:25:00|43802.5|43752.5|43810.5|43760.5|43814.5|43764.5|43800.5|43750.5|44
1582126200000|2020-02-19 15:30:00|43804.5|43754.5|43800.5|43750.5|43807.5|43757.5|43794.5|43744.5|61
1582126500000|2020-02-19 15:35:00|43797.5|43747.5|43802.5|43752.5|43810.5|43760.5|43794.5|43744.5|13
1582126800000|2020-02-19 15:40:00|43800.5|43750.5|43794.5|43744.5|43802.5|43752.5|43784.5|43734.5|27
1582127100000|2020-02-19 15:45:00|43792.5|43742.5|43790.5|43740.5|43794.5|43744.5|43784.5|43734.5|38
1582127400000|2020-02-19 15:50:00|43792.5|43742.5|43800.5|43750.5|43804.5|43754.5|43784.5|43734.5|36
1582127700000|2020-02-19 15:55:00|43802.5|43752.5|43804.5|43754.5|43820.5|43770.5|43800.5|43750.5|34
1582128000000|2020-02-19 16:00:00|43807.5|43757.5|43817.5|43767.5|43820.5|43770.5|43800.5|43750.5|52
1582128300000|2020-02-19 16:05:00|43814.5|43764.5|43804.5|43754.5|43814.5|43764.5|43804.5|43754.5|17
1582128600000|2020-02-19 16:10:00|43802.5|43752.5|43814.5|43764.5|43814.5|43764.5|43800.5|43750.5|11
1582128900000|2020-02-19 16:15:00|43812.5|43762.5|43804.5|43754.5|43812.5|43762.5|43804.5|43754.5|4
1582129200000|2020-02-19 16:20:00|43800.5|43750.5|43794.5|43744.5|43858.5|43754.5|43784.5|43698.5|35
1582129500000|2020-02-19 16:25:00|43792.5|43742.5|43790.5|43740.5|43792.5|43742.5|43780.5|43730.5|36
1582129800000|2020-02-19 16:30:00|43787.5|43737.5|43804.5|43754.5|43858.5|43760.5|43784.5|43693.5|26
1582130100000|2020-02-19 16:35:00|43810.5|43760.5|43814.5|43764.5|43814.5|43764.5|43810.5|43760.5|12
1582130400000|2020-02-19 16:40:00|43817.5|43767.5|43814.5|43764.5|43824.5|43774.5|43810.5|43760.5|29
1582130700000|2020-02-19 16:45:00|43812.5|43762.5|43804.5|43754.5|43814.5|43764.5|43800.5|43750.5|25
1582131000000|2020-02-19 16:50:00|43807.5|43757.5|43763.5|43713.5|43807.5|43757.5|43763.5|43713.5|50
1582131300000|2020-02-19 16:55:00|43759.5|43709.5|43751.5|43701.5|43761.5|43711.5|43693.5|43643.5|135
1582131600000|2020-02-19 17:00:00|43753.5|43703.5|43749.5|43699.5|43763.5|43713.5|43729.5|43679.5|53
1582131900000|2020-02-19 17:05:00|43746.5|43696.5|43746.5|43696.5|43749.5|43699.5|43729.5|43679.5|43
1582132200000|2020-02-19 17:10:00|43743.5|43693.5|43763.5|43713.5|43780.5|43730.5|43743.5|43693.5|51
1582132500000|2020-02-19 17:15:00|43769.5|43719.5|43784.5|43734.5|43839|43744.5|43769.5|43679|42
1582132800000|2020-02-19 17:20:00|43782.5|43732.5|43804.5|43754.5|43804.5|43754.5|43782.5|43732.5|49
1582133100000|2020-02-19 17:25:00|43802.5|43752.5|43804.5|43754.5|43830.5|43780.5|43800.5|43750.5|49
1582133400000|2020-02-19 17:30:00|43800.5|43750.5|43800.5|43750.5|43804.5|43754.5|43794.5|43744.5|24
1582133700000|2020-02-19 17:35:00|43794.5|43744.5|43794.5|43744.5|43804.5|43754.5|43787.5|43737.5|27
1582134000000|2020-02-19 17:40:00|43797.5|43747.5|43810.5|43760.5|43814.5|43764.5|43790.5|43740.5|41
1582134300000|2020-02-19 17:45:00|43807.5|43757.5|43804.5|43754.5|43810.5|43760.5|43800.5|43750.5|14
1582134600000|2020-02-19 17:50:00|43802.5|43752.5|43784.5|43734.5|43804.5|43754.5|43784.5|43734.5|27
1582134900000|2020-02-19 17:55:00|43782.5|43732.5|43784.5|43734.5|43784.5|43734.5|43780.5|43730.5|9
1582135200000|2020-02-19 18:00:00|43782.5|43732.5|43774.5|43724.5|43784.5|43734.5|43767.5|43717.5|35
1582135500000|2020-02-19 18:05:00|43780.5|43730.5|43790.5|43740.5|43794.5|43744.5|43780.5|43730.5|27
1582135800000|2020-02-19 18:10:00|43792.5|43742.5|43800.5|43750.5|43804.5|43754.5|43784.5|43734.5|25
1582136100000|2020-02-19 18:15:00|43802.5|43752.5|43784.5|43734.5|43804.5|43754.5|43782.5|43732.5|30
1582136400000|2020-02-19 18:20:00|43782.5|43732.5|43790.5|43740.5|43790.5|43740.5|43774.5|43724.5|11
1582136700000|2020-02-19 18:25:00|43794.5|43744.5|43784.5|43734.5|43794.5|43744.5|43784.5|43734.5|20
1582137000000|2020-02-19 18:30:00|43780.5|43730.5|43790.5|43740.5|43790.5|43740.5|43780.5|43730.5|10
1582137300000|2020-02-19 18:35:00|43792.5|43742.5|43780.5|43730.5|43794.5|43744.5|43780.5|43730.5|15
1582137600000|2020-02-19 18:40:00|43774.5|43724.5|43763.5|43713.5|43780.5|43730.5|43761.5|43711.5|17
1582137900000|2020-02-19 18:45:00|43770.5|43720.5|43774.5|43724.5|43774.5|43724.5|43770.5|43720.5|15
1582138200000|2020-02-19 18:50:00|43772.5|43722.5|43759.5|43709.5|43774.5|43724.5|43749.5|43699.5|28
1582138500000|2020-02-19 18:55:00|43763.5|43713.5|43816.5|43656.5|43818.5|43720.5|43753.5|43648.5|47
1582138800000|2020-02-19 19:00:00|43814.5|43654.5|43818.5|43658.5|43829.5|43669.5|43814.5|43654.5|26
1582139100000|2020-02-19 19:05:00|43824.5|43664.5|43825.5|43665.5|43829.5|43669.5|43818.5|43658.5|27
1582139400000|2020-02-19 19:10:00|43819.5|43659.5|43808.5|43648.5|43819.5|43659.5|43808.5|43648.5|9
1582139700000|2020-02-19 19:15:00|43804.5|43644.5|43808.5|43648.5|43814.5|43654.5|43801.5|43641.5|25
1582140000000|2020-02-19 19:20:00|43753.5|43703.5|43750.5|43700.5|43760.5|43710.5|43750.5|43700.5|8
1582140300000|2020-02-19 19:25:00|43747.5|43697.5|43760.5|43710.5|43760.5|43710.5|43744.5|43694.5|27
1582140600000|2020-02-19 19:30:00|43762.5|43712.5|43754.5|43704.5|43770.5|43720.5|43754.5|43704.5|16
1582140900000|2020-02-19 19:35:00|43750.5|43700.5|43712.5|43662.5|43750.5|43700.5|43710.5|43660.5|42
1582141200000|2020-02-19 19:40:00|43714.5|43664.5|43714.5|43664.5|43734.5|43684.5|43710.5|43660.5|29
1582141500000|2020-02-19 19:45:00|43720.5|43670.5|43720.5|43670.5|43734.5|43684.5|43714.5|43664.5|28
1582141800000|2020-02-19 19:50:00|43724.5|43674.5|43724.5|43674.5|43730.5|43680.5|43720.5|43670.5|19
1582142100000|2020-02-19 19:55:00|43727.5|43677.5|43724.5|43674.5|43732.5|43682.5|43714.5|43664.5|47
1582200600000|2020-02-20 12:10:00|43907.5|43857.5|43913.5|43863.5|43915.5|43865.5|43893.5|43843.5|77
1582200900000|2020-02-20 12:15:00|43917.5|43867.5|43905.5|43855.5|43917.5|43867.5|43893.5|43843.5|33
1582201200000|2020-02-20 12:20:00|43907.5|43857.5|43893.5|43843.5|43923.5|43873.5|43893.5|43843.5|49
1582201500000|2020-02-20 12:25:00|43897.5|43847.5|43897.5|43847.5|43913.5|43863.5|43897.5|43847.5|34
1582201800000|2020-02-20 12:30:00|43900.5|43850.5|43887.5|43837.5|43907.5|43857.5|43887.5|43837.5|33
1582202100000|2020-02-20 12:35:00|43883.5|43833.5|43897.5|43847.5|43907.5|43857.5|43883.5|43833.5|55
1582202400000|2020-02-20 12:40:00|43895.5|43845.5|43913.5|43863.5|43913.5|43863.5|43887.5|43837.5|56
1582202700000|2020-02-20 12:45:00|43907.5|43857.5|43913.5|43863.5|43927.5|43877.5|43897.5|43847.5|65
1582203000000|2020-02-20 12:50:00|43915.5|43865.5|43917.5|43867.5|43947.5|43897.5|43915.5|43865.5|55
1582203300000|2020-02-20 12:55:00|43915.5|43865.5|43933.5|43883.5|43933.5|43883.5|43913.5|43863.5|35
1582203600000|2020-02-20 13:00:00|43927.5|43877.5|43953.5|43903.5|43957.5|43907.5|43927.5|43877.5|56
1582203900000|2020-02-20 13:05:00|43947.5|43897.5|43957.5|43907.5|43967.5|43917.5|43943.5|43893.5|53
1582204200000|2020-02-20 13:10:00|43953.5|43903.5|43957.5|43907.5|43960.5|43910.5|43937.5|43887.5|46
1582204500000|2020-02-20 13:15:00|43960.5|43910.5|43957.5|43907.5|43973.5|43923.5|43947.5|43897.5|62
1582204800000|2020-02-20 13:20:00|43955.5|43905.5|43975.5|43925.5|43993.5|43943.5|43953.5|43903.5|82
1582205100000|2020-02-20 13:25:00|43977.5|43927.5|43967.5|43917.5|43987.5|43937.5|43960.5|43910.5|53
1582205400000|2020-02-20 13:30:00|43965.5|43915.5|43977.5|43927.5|43980.5|43930.5|43957.5|43907.5|75
1582205700000|2020-02-20 13:35:00|43975.5|43925.5|43993.5|43943.5|43997.5|43947.5|43973.5|43923.5|75
1582206000000|2020-02-20 13:40:00|43995.5|43945.5|44003.5|43953.5|44005.5|43955.5|43987.5|43937.5|64
1582206300000|2020-02-20 13:45:00|44000.5|43950.5|43993.5|43943.5|44008.5|43958.5|43988.5|43938.5|50
1582206600000|2020-02-20 13:50:00|43988.5|43938.5|43970.5|43920.5|43993.5|43943.5|43960.5|43910.5|55
1582206900000|2020-02-20 13:55:00|43968.5|43918.5|43927.5|43877.5|43976.5|43926.5|43927.5|43877.5|45
1582207200000|2020-02-20 14:00:00|43925.5|43875.5|43898.5|43738.5|43937.5|43887.5|43675.5|43625.5|192
1582207500000|2020-02-20 14:05:00|43895.5|43735.5|43848.5|43688.5|43918.5|43758.5|43782.5|43622.5|227
1582207800000|2020-02-20 14:10:00|43845.5|43685.5|43905.5|43745.5|43932.5|43772.5|43837.5|43677.5|157
1582208100000|2020-02-20 14:15:00|43902.5|43742.5|43962.5|43802.5|43967.5|43807.5|43902.5|43742.5|84
1582208400000|2020-02-20 14:20:00|43957.5|43797.5|43947.5|43787.5|43962.5|43802.5|43932.5|43772.5|74
1582208700000|2020-02-20 14:25:00|43945.5|43785.5|43972.5|43812.5|43992.5|43832.5|43945.5|43785.5|89
1582209000000|2020-02-20 14:30:00|43977.5|43817.5|43964.5|43804.5|43994.5|43834.5|43962.5|43802.5|88
1582209300000|2020-02-20 14:35:00|43969.5|43809.5|43969.5|43809.5|43984.5|43824.5|43964.5|43804.5|58
1582209600000|2020-02-20 14:40:00|43974.5|43814.5|43954.5|43794.5|43974.5|43814.5|43951.5|43791.5|39
1582209900000|2020-02-20 14:45:00|43957.5|43797.5|43981.5|43821.5|43984.5|43824.5|43954.5|43794.5|41
1582210200000|2020-02-20 14:50:00|43984.5|43824.5|43964.5|43804.5|43984.5|43824.5|43924.5|43764.5|75
1582210500000|2020-02-20 14:55:00|43961.5|43801.5|43997.5|43837.5|44001.5|43841.5|43961.5|43801.5|67
1582210800000|2020-02-20 15:00:00|43999.5|43839.5|44024.5|43864.5|44037.5|43877.5|43994.5|43834.5|67
1582211100000|2020-02-20 15:05:00|44021.5|43861.5|44029.5|43869.5|44044.5|43884.5|44019.5|43859.5|81
1582211400000|2020-02-20 15:10:00|44024.5|43864.5|44029.5|43869.5|44029.5|43869.5|44014.5|43854.5|42
1582211700000|2020-02-20 15:15:00|44024.5|43864.5|44019.5|43859.5|44034.5|43874.5|44014.5|43854.5|56
1582212000000|2020-02-20 15:20:00|44021.5|43861.5|44019.5|43859.5|44029.5|43869.5|44019.5|43859.5|42
1582212300000|2020-02-20 15:25:00|44014.5|43854.5|43999.5|43839.5|44019.5|43859.5|43999.5|43839.5|40
1582212600000|2020-02-20 15:30:00|44001.5|43841.5|44019.5|43859.5|44027.5|43867.5|43999.5|43839.5|48
1582212900000|2020-02-20 15:35:00|44021.5|43861.5|44039.5|43879.5|44049.5|43889.5|44021.5|43861.5|59
1582213200000|2020-02-20 15:40:00|44041.5|43881.5|44074.5|43914.5|44074.5|43920|44005|43879.5|69
1582213500000|2020-02-20 15:45:00|44071.5|43911.5|44003.5|43953.5|44074.5|43953.5|43999.5|43894.5|71
1582213800000|2020-02-20 15:50:00|44001.5|43951.5|44003.5|43953.5|44009.5|43959.5|43999.5|43949.5|32
1582214100000|2020-02-20 15:55:00|44009.5|43959.5|44024.5|43974.5|44064.5|43990.5|43983.5|43904.5|55
1582214400000|2020-02-20 16:00:00|44030.5|43980.5|44019.5|43969.5|44040.5|43990.5|44013.5|43963.5|72
1582214700000|2020-02-20 16:05:00|44049|43964|44019.5|43969.5|44087.5|43990.5|44019.5|43927.5|68
1582215000000|2020-02-20 16:10:00|44013.5|43963.5|44054.5|44004.5|44115.5|44020.5|44013.5|43955.5|66
1582215300000|2020-02-20 16:15:00|44060.5|44010.5|44027.5|43977.5|44062.5|44012.5|44024.5|43974.5|50
1582215600000|2020-02-20 16:20:00|44030.5|43980.5|44030.5|43980.5|44040.5|43990.5|44030.5|43980.5|56
1582215900000|2020-02-20 16:25:00|44034.5|43984.5|44054.5|44004.5|44072|44010.5|44030.5|43980.5|61
1582216200000|2020-02-20 16:30:00|44052.5|44002.5|44042.5|43992.5|44115.5|44014.5|44040.5|43939.5|155
1582216500000|2020-02-20 16:35:00|44040.5|43990.5|44014.5|43964.5|44040.5|43990.5|44014.5|43964.5|128
1582216800000|2020-02-20 16:40:00|44020.5|43970.5|44010.5|43960.5|44024.5|43974.5|44004.5|43954.5|74
1582217100000|2020-02-20 16:45:00|44007.5|43957.5|43973.5|43923.5|44010.5|43960.5|43963.5|43913.5|106
1582217400000|2020-02-20 16:50:00|43969.5|43919.5|43961.5|43911.5|43973.5|43923.5|43949.5|43899.5|105
1582217700000|2020-02-20 16:55:00|43963.5|43913.5|43943.5|43893.5|44004.5|43913.5|43923.5|43844.5|78
1582218000000|2020-02-20 17:00:00|43949.5|43899.5|43979.5|43929.5|43979.5|43929.5|43943.5|43893.5|95
1582218300000|2020-02-20 17:05:00|43976.5|43926.5|44030.5|43980.5|44030.5|43980.5|43973.5|43923.5|80
1582218600000|2020-02-20 17:10:00|44024.5|43974.5|43989.5|43939.5|44030.5|43980.5|43973.5|43923.5|59
1582218900000|2020-02-20 17:15:00|43993.5|43943.5|43969.5|43919.5|43993.5|43943.5|43959.5|43909.5|44
1582219200000|2020-02-20 17:20:00|43971.5|43921.5|43973.5|43923.5|44026.5|43939.5|43953.5|43866.5|70
1582219500000|2020-02-20 17:25:00|43979.5|43929.5|43989.5|43939.5|44007|43949.5|43969.5|43919|37
1582219800000|2020-02-20 17:30:00|43986.5|43936.5|43999.5|43949.5|44010.5|43960.5|43973.5|43923.5|93
1582220100000|2020-02-20 17:35:00|44003.5|43953.5|44004.5|43954.5|44020.5|43970.5|43999.5|43949.5|66
1582220400000|2020-02-20 17:40:00|44010.5|43960.5|44017.5|43967.5|44020.5|43970.5|43989.5|43939.5|61
1582220700000|2020-02-20 17:45:00|44014.5|43964.5|44024.5|43974.5|44030.5|43980.5|44004.5|43954.5|60
1582221000000|2020-02-20 17:50:00|44022.5|43972.5|44035.5|43985.5|44050|43985.5|44014.5|43964.5|60
1582221300000|2020-02-20 17:55:00|44029.5|43979.5|43999.5|43949.5|44060.5|43979.5|43995.5|43897.5|49
1582221600000|2020-02-20 18:00:00|44001.5|43951.5|44019.5|43969.5|44019.5|43969.5|43995.5|43945.5|44
1582221900000|2020-02-20 18:05:00|44022.5|43972.5|43999.5|43949.5|44072|43979.5|43999.5|43912|59
1582222200000|2020-02-20 18:10:00|43995.5|43945.5|44019.5|43969.5|44033|43975.5|43989.5|43939.5|36
1582222500000|2020-02-20 18:15:00|44015.5|43965.5|44025.5|43975.5|44029.5|43979.5|44005.5|43955.5|35
1582222800000|2020-02-20 18:20:00|44019.5|43969.5|44027.5|43977.5|44029.5|43979.5|44009.5|43959.5|46
1582223100000|2020-02-20 18:25:00|44025.5|43975.5|44019.5|43969.5|44029.5|43979.5|44009.5|43959.5|27
1582223400000|2020-02-20 18:30:00|44015.5|43965.5|44029.5|43979.5|44049.5|43999.5|44015.5|43965.5|58
1582223700000|2020-02-20 18:35:00|44032.5|43982.5|44039.5|43989.5|44049.5|43999.5|44029.5|43979.5|43
1582224000000|2020-02-20 18:40:00|44045.5|43995.5|44045.5|43995.5|44049.5|43999.5|44039.5|43989.5|31
1582224300000|2020-02-20 18:45:00|44049.5|43999.5|44025.5|43975.5|44049.5|43999.5|44025.5|43975.5|10
1582224600000|2020-02-20 18:50:00|44022.5|43972.5|44035.5|43985.5|44035.5|43985.5|44007.5|43957.5|38
1582224900000|2020-02-20 18:55:00|44032.5|43982.5|44037.5|43987.5|44045.5|43995.5|44027.5|43977.5|47
1582225200000|2020-02-20 19:00:00|44035.5|43985.5|44035.5|43985.5|44039.5|43989.5|44029.5|43979.5|43
1582225500000|2020-02-20 19:05:00|44032.5|43982.5|44035.5|43985.5|44035.5|43985.5|44005.5|43955.5|42
1582225800000|2020-02-20 19:10:00|44029.5|43979.5|44055.5|44005.5|44075.5|44025.5|44022.5|43972.5|44
1582226100000|2020-02-20 19:15:00|44049.5|43999.5|43978.5|43928.5|44076|44009.5|43976.5|43916|72
1582226400000|2020-02-20 19:20:00|43981.5|43931.5|43944.5|43894.5|44043.5|43954.5|43934.5|43883.5|70
1582226700000|2020-02-20 19:25:00|43948.5|43898.5|43954.5|43904.5|44011.5|43938.5|43944.5|43851.5|84
1582227000000|2020-02-20 19:30:00|43951.5|43901.5|43964.5|43914.5|43984.5|43934.5|43951.5|43901.5|52
1582227300000|2020-02-20 19:35:00|43966.5|43916.5|43968.5|43918.5|43978.5|43928.5|43958.5|43908.5|47
1582227600000|2020-02-20 19:40:00|43966.5|43916.5|43978.5|43928.5|43988.5|43938.5|43964.5|43914.5|46
1582227900000|2020-02-20 19:45:00|43984.5|43934.5|43981.5|43931.5|43988.5|43938.5|43974.5|43924.5|19
1582228200000|2020-02-20 19:50:00|43978.5|43928.5|43986.5|43936.5|43988.5|43938.5|43976.5|43926.5|16
1582228500000|2020-02-20 19:55:00|43988.5|43938.5|44004.5|43954.5|44004.5|43954.5|43984.5|43934.5|52
1582287000000|2020-02-21 12:10:00|44138.5|43978.5|44158.5|43998.5|44173.5|44013.5|44138.5|43978.5|59
1582287300000|2020-02-21 12:15:00|44160.5|44000.5|44112.5|44062.5|44178.5|44078.5|44088.5|44000.5|52
1582287600000|2020-02-21 12:20:00|44115.5|44065.5|44102.5|44052.5|44122.5|44072.5|44102.5|44052.5|40
1582287900000|2020-02-21 12:25:00|44108.5|44058.5|44128.5|44078.5|44156|44088.5|44092.5|44042.5|59
1582288200000|2020-02-21 12:30:00|44130.5|44080.5|44122.5|44072.5|44167.5|44095.5|44108.5|44007.5|75
1582288500000|2020-02-21 12:35:00|44125.5|44075.5|44092.5|44042.5|44166|44082.5|44092.5|44006|73
1582288800000|2020-02-21 12:40:00|44088.5|44038.5|44108.5|44058.5|44125.5|44075.5|44088.5|44038.5|62
1582289100000|2020-02-21 12:45:00|44112.5|44062.5|44112.5|44062.5|44120.5|44070.5|44100.5|44050.5|49
1582289400000|2020-02-21 12:50:00|44110.5|44060.5|44092.5|44042.5|44132.5|44082.5|44092.5|44042.5|57
1582289700000|2020-02-21 12:55:00|44095.5|44045.5|44095.5|44045.5|44102.5|44052.5|44080.5|44030.5|65
1582290000000|2020-02-21 13:00:00|44092.5|44042.5|44108.5|44058.5|44110.5|44060.5|44088.5|44038.5|61
1582290300000|2020-02-21 13:05:00|44112.5|44062.5|44118.5|44068.5|44118.5|44068.5|44088.5|44038.5|57
1582290600000|2020-02-21 13:10:00|44115.5|44065.5|44120.5|44070.5|44128.5|44078.5|44112.5|44062.5|56
1582290900000|2020-02-21 13:15:00|44118.5|44068.5|44112.5|44062.5|44138.5|44088.5|44112.5|44062.5|90
1582291200000|2020-02-21 13:20:00|44110.5|44060.5|44092.5|44042.5|44125|44065.5|44092.5|44037|34
1582291500000|2020-02-21 13:25:00|44090.5|44040.5|44098.5|44048.5|44153.5|44052.5|44078.5|43977.5|42
1582291800000|2020-02-21 13:30:00|44095.5|44045.5|44098.5|44048.5|44102.5|44052.5|44092.5|44042.5|50
1582292100000|2020-02-21 13:35:00|44102.5|44052.5|44062.5|44012.5|44102.5|44052.5|44052.5|44002.5|88
1582292400000|2020-02-21 13:40:00|44065.5|44015.5|44005.5|43955.5|44077.5|44022.5|43970.5|43907.5|160
1582292700000|2020-02-21 13:45:00|44012.5|43962.5|44022.5|43972.5|44032.5|43982.5|43998.5|43948.5|104
1582293000000|2020-02-21 13:50:00|44028.5|43978.5|44038.5|43988.5|44038.5|43988.5|44022.5|43972.5|69
1582293300000|2020-02-21 13:55:00|44042.5|43992.5|44078.5|44028.5|44078.5|44028.5|44042.5|43992.5|71
1582293600000|2020-02-21 14:00:00|44075.5|44025.5|44082.5|44032.5|44092.5|44042.5|44072.5|44022.5|51
1582293900000|2020-02-21 14:05:00|44080.5|44030.5|44088.5|44038.5|44108.5|44058.5|44078.5|44028.5|72
1582294200000|2020-02-21 14:10:00|44092.5|44042.5|44090.5|44040.5|44102.5|44052.5|44078.5|44028.5|70
1582294500000|2020-02-21 14:15:00|44092.5|44042.5|44072.5|44022.5|44133.5|44042.5|44065.5|43970.5|66
1582294800000|2020-02-21 14:20:00|44075.5|44025.5|44102.5|44052.5|44108.5|44058.5|44072.5|44022.5|38
1582295100000|2020-02-21 14:25:00|44108.5|44058.5|44082.5|44032.5|44108.5|44058.5|44075.5|44025.5|56
1582295400000|2020-02-21 14:30:00|44080.5|44030.5|44102.5|44052.5|44102.5|44052.5|44078.5|44028.5|113
1582295700000|2020-02-21 14:35:00|44108.5|44058.5|44078.5|44028.5|44147.5|44065.5|44058.5|43987.5|108
1582296000000|2020-02-21 14:40:00|44082.5|44032.5|44098.5|44048.5|44105.5|44055.5|44082.5|44032.5|79
1582296300000|2020-02-21 14:45:00|44092.5|44042.5|44057.5|44007.5|44108.5|44058.5|44043.5|43993.5|166
1582296600000|2020-02-21 14:50:00|44053.5|44003.5|44013.5|43963.5|44078.5|44007.5|44013.5|43918.5|163
1582296900000|2020-02-21 14:55:00|44010.5|43960.5|43977.5|43927.5|44070.5|43977.5|43970.5|43908.5|145
1582297200000|2020-02-21 15:00:00|43980.5|43930.5|43978.5|43928.5|44028.5|43951.5|43948.5|43868.5|133
1582297500000|2020-02-21 15:05:00|43981.5|43931.5|43948.5|43898.5|43984.5|43934.5|43936.5|43886.5|126
1582297800000|2020-02-21 15:10:00|43951.5|43901.5|43948.5|43898.5|43974.5|43924.5|43928.5|43878.5|153
1582298100000|2020-02-21 15:15:00|43944.5|43894.5|43861.5|43811.5|43954.5|43904.5|43854.5|43773.5|187
1582298400000|2020-02-21 15:20:00|43864.5|43814.5|43844.5|43794.5|43901|43818.5|43818.5|43729.5|165
1582298700000|2020-02-21 15:25:00|43848.5|43798.5|43864.5|43814.5|43878.5|43828.5|43848.5|43798.5|123
1582299000000|2020-02-21 15:30:00|43866.5|43816.5|43878.5|43828.5|43891.5|43841.5|43848.5|43798.5|72
1582299300000|2020-02-21 15:35:00|43876.5|43826.5|43884.5|43834.5|43888.5|43838.5|43868.5|43818.5|94
1582299600000|2020-02-21 15:40:00|43886.5|43836.5|43864.5|43814.5|43896.5|43846.5|43861.5|43811.5|96
1582299900000|2020-02-21 15:45:00|43868.5|43818.5|43864.5|43814.5|43878.5|43828.5|43854.5|43804.5|98
1582300200000|2020-02-21 15:50:00|43861.5|43811.5|43884.5|43834.5|43884.5|43834.5|43854.5|43804.5|57
1582300500000|2020-02-21 15:55:00|43888.5|43838.5|43908.5|43858.5|43918.5|43868.5|43884.5|43834.5|66
1582300800000|2020-02-21 16:00:00|43911.5|43861.5|43908.5|43858.5|43918.5|43868.5|43894.5|43844.5|78
1582301100000|2020-02-21 16:05:00|43906.5|43856.5|43911.5|43861.5|43914.5|43864.5|43894.5|43844.5|66
1582301400000|2020-02-21 16:10:00|43908.5|43858.5|43861.5|43811.5|43916.5|43866.5|43861.5|43811.5|74
1582301700000|2020-02-21 16:15:00|43864.5|43814.5|43893.5|43843.5|43894.5|43844.5|43864.5|43814.5|75
1582302000000|2020-02-21 16:20:00|43891.5|43841.5|43889.5|43839.5|43906|43849.5|43879.5|43819|41
1582302300000|2020-02-21 16:25:00|43891.5|43841.5|43909.5|43859.5|43909.5|43859.5|43881.5|43831.5|54
1582302600000|2020-02-21 16:30:00|43911.5|43861.5|43919.5|43869.5|43919.5|43869.5|43891.5|43841.5|54
1582302900000|2020-02-21 16:35:00|43921.5|43871.5|43933.5|43883.5|43933.5|43883.5|43913.5|43863.5|69
1582303200000|2020-02-21 16:40:00|43931.5|43881.5|43929.5|43879.5|43994.5|43893.5|43923.5|43826.5|40
1582303500000|2020-02-21 16:45:00|43931.5|43881.5|43933.5|43883.5|43939.5|43889.5|43923.5|43873.5|39
1582303800000|2020-02-21 16:50:00|43931.5|43881.5|43949.5|43899.5|43966|43909.5|43931.5|43879|57
1582304100000|2020-02-21 16:55:00|43951.5|43901.5|43933.5|43883.5|43953.5|43903.5|43923.5|43873.5|56
1582304400000|2020-02-21 17:00:00|43929.5|43879.5|43903.5|43853.5|43933.5|43883.5|43896.5|43846.5|69
1582304700000|2020-02-21 17:05:00|43901.5|43851.5|43896.5|43846.5|43903.5|43853.5|43863.5|43813.5|88
1582305000000|2020-02-21 17:10:00|43893.5|43843.5|43879.5|43829.5|43893.5|43843.5|43869.5|43819.5|77
1582305300000|2020-02-21 17:15:00|43876.5|43826.5|43893.5|43843.5|43899.5|43849.5|43869.5|43819.5|50
1582305600000|2020-02-21 17:20:00|43896.5|43846.5|43913.5|43863.5|43913.5|43863.5|43889.5|43839.5|46
1582305900000|2020-02-21 17:25:00|43919.5|43869.5|43913.5|43863.5|43978.5|43883.5|43909.5|43818.5|58
1582306200000|2020-02-21 17:30:00|43974.5|43814.5|43923.5|43873.5|43974.5|43873.5|43903.5|43814.5|69
1582306500000|2020-02-21 17:35:00|43953|43866|43893.5|43843.5|43953|43883.5|43893.5|43843.5|33
1582306800000|2020-02-21 17:40:00|43891.5|43841.5|43873.5|43823.5|43893.5|43843.5|43851.5|43801.5|58
1582307100000|2020-02-21 17:45:00|43879.5|43829.5|43909.5|43859.5|43909.5|43859.5|43879.5|43829.5|57
1582307400000|2020-02-21 17:50:00|43911.5|43861.5|43913.5|43863.5|43923.5|43873.5|43903.5|43853.5|43
1582307700000|2020-02-21 17:55:00|43911.5|43861.5|43913.5|43863.5|43964.5|43871.5|43901.5|43804.5|49
1582308000000|2020-02-21 18:00:00|43919.5|43869.5|43936.5|43886.5|43978.5|43886.5|43909.5|43816.5|60
1582308300000|2020-02-21 18:05:00|43943.5|43893.5|43959.5|43909.5|44014.5|43909.5|43943.5|43846.5|57
1582308600000|2020-02-21 18:10:00|43956.5|43906.5|43953.5|43903.5|44008.5|43913.5|43949.5|43848.5|58
1582308900000|2020-02-21 18:15:00|43951.5|43901.5|43939.5|43889.5|43953.5|43903.5|43931.5|43881.5|57
1582309200000|2020-02-21 18:20:00|43933.5|43883.5|43933.5|43883.5|43939.5|43889.5|43929.5|43879.5|31
1582309500000|2020-02-21 18:25:00|43931.5|43881.5|43973|43886|43978|43903.5|43931.5|43881.5|45
1582309800000|2020-02-21 18:30:00|43963|43884|43973|43886|43978|43891|43953|43866|134
1582310100000|2020-02-21 18:35:00|43971|43885|43968|43881|43978|43892|43968|43881|57
1582310400000|2020-02-21 18:40:00|43969|43883|43982|43895|43988|43900|43963|43876|115
1582310700000|2020-02-21 18:45:00|43983|43897|44016|43929|44026|43939|43978|43891|213
1582311000000|2020-02-21 18:50:00|44014|43926|44012|43925|44030|43942|44007|43920|166
1582311300000|2020-02-21 18:55:00|44011|43924|43992|43905|44012|43925|43987|43900|175
1582311600000|2020-02-21 19:00:00|43997|43910|44008|43921|44009|43923|43988|43901|74
1582311900000|2020-02-21 19:05:00|44010|43926|44013|43926|44018|43932|44002|43914|112
1582312200000|2020-02-21 19:10:00|44016|43927|44028|43941|44038|43951|44013|43926|131
1582312500000|2020-02-21 19:15:00|44023|43936|44019.5|43969.5|44034|43983.5|44009.5|43935|67
1582312800000|2020-02-21 19:20:00|44021.5|43971.5|44021.5|43971.5|44023.5|43973.5|44003.5|43953.5|73
1582313100000|2020-02-21 19:25:00|44023.5|43973.5|44001.5|43951.5|44026.5|43976.5|43993.5|43943.5|61
1582313400000|2020-02-21 19:30:00|44003.5|43953.5|44013.5|43963.5|44019.5|43969.5|43999.5|43949.5|28
1582313700000|2020-02-21 19:35:00|44011.5|43961.5|44023.5|43973.5|44029.5|43979.5|43999.5|43949.5|37
1582314000000|2020-02-21 19:40:00|44019.5|43969.5|44019.5|43969.5|44021.5|43971.5|43999.5|43949.5|28
1582314300000|2020-02-21 19:45:00|44023.5|43973.5|44029.5|43979.5|44029.5|43979.5|44019.5|43969.5|45
1582314600000|2020-02-21 19:50:00|44031.5|43981.5|44039.5|43989.5|44041.5|43991.5|44026.5|43976.5|26
1582314900000|2020-02-21 19:55:00|44041.5|43991.5|44023.5|43973.5|44053.5|44003.5|44019.5|43969.5|60
1582546200000|2020-02-24 12:10:00|44023|43899|44023|43899|44023|43899|44023|43899|1
1582735200000|2020-02-26 16:40:00|44392.5|44232.5|44392.5|44232.5|44392.5|44232.5|44382.5|44222.5|29
1582735500000|2020-02-26 16:45:00|44394.5|44234.5|44424.5|44264.5|44426.5|44288|44366.5|44206.5|122
1582735800000|2020-02-26 16:50:00|44422.5|44262.5|44452.5|44292.5|44452.5|44292.5|44402.5|44242.5|115
1582736100000|2020-02-26 16:55:00|44462.5|44302.5|44466.5|44306.5|44496.5|44336.5|44456.5|44296.5|172
1582736400000|2020-02-26 17:00:00|44472.5|44312.5|44567.5|44407.5|44573.5|44413.5|44454.5|44294.5|242
1582736700000|2020-02-26 17:05:00|44565.5|44405.5|44607.5|44447.5|44617.5|44457.5|44553.5|44393.5|195
1582737000000|2020-02-26 17:10:00|44605.5|44445.5|44607.5|44447.5|44627.5|44467.5|44577.5|44417.5|176
1582737300000|2020-02-26 17:15:00|44603.5|44443.5|44573.5|44413.5|44630.5|44470.5|44573.5|44413.5|215
1582737600000|2020-02-26 17:20:00|44576.5|44416.5|44530.5|44370.5|44586.5|44426.5|44530.5|44370.5|232
1582737900000|2020-02-26 17:25:00|44536.5|44376.5|44510.5|44350.5|44550.5|44405|44498|44350.5|192
1582738200000|2020-02-26 17:30:00|44498.5|44338.5|44490.5|44330.5|44510.5|44350.5|44478.5|44318.5|205
1582738500000|2020-02-26 17:35:00|44486.5|44326.5|44526.5|44366.5|44526.5|44383|44466.5|44306.5|168
1582738800000|2020-02-26 17:40:00|44528.5|44368.5|44576.5|44416.5|44576.5|44434|44518.5|44358.5|150
1582739100000|2020-02-26 17:45:00|44566.5|44406.5|44526.5|44366.5|44566.5|44406.5|44490.5|44330.5|160
1582739400000|2020-02-26 17:50:00|44528.5|44368.5|44530.5|44370.5|44546.5|44401|44494|44350.5|125
1582739700000|2020-02-26 17:55:00|44528.5|44368.5|44516.5|44356.5|44540.5|44380.5|44506.5|44346.5|126
1582740000000|2020-02-26 18:00:00|44510.5|44350.5|44493.5|44333.5|44521.5|44361.5|44491.5|44331.5|105
1582740300000|2020-02-26 18:05:00|44491.5|44331.5|44508.5|44348.5|44511.5|44351.5|44483.5|44323.5|125
1582740600000|2020-02-26 18:10:00|44505.5|44345.5|44511.5|44351.5|44525.5|44365.5|44501.5|44341.5|103
1582740900000|2020-02-26 18:15:00|44505.5|44345.5|44515.5|44355.5|44525.5|44365.5|44488.5|44328.5|104
1582741200000|2020-02-26 18:20:00|44511.5|44351.5|44548.5|44388.5|44550.5|44390.5|44511.5|44351.5|92
1582741500000|2020-02-26 18:25:00|44546.5|44386.5|44506.5|44346.5|44550.5|44390.5|44500.5|44340.5|158
1582741800000|2020-02-26 18:30:00|44503.5|44343.5|44516.5|44356.5|44526.5|44366.5|44490.5|44330.5|115
1582742100000|2020-02-26 18:35:00|44510.5|44350.5|44546.5|44386.5|44558.5|44398.5|44500.5|44340.5|182
1582742400000|2020-02-26 18:40:00|44540.5|44380.5|44530.5|44370.5|44558.5|44398.5|44510.5|44350.5|158
1582742700000|2020-02-26 18:45:00|44528.5|44368.5|44483.5|44323.5|44536.5|44376.5|44466.5|44306.5|212
1582743000000|2020-02-26 18:50:00|44486.5|44326.5|44531.5|44371.5|44543.5|44383.5|44453|44316.5|166
1582743300000|2020-02-26 18:55:00|44541.5|44381.5|44590.5|44430.5|44598.5|44438.5|44531.5|44371.5|173
1582743600000|2020-02-26 19:00:00|44593.5|44433.5|44590.5|44430.5|44620.5|44494|44576.5|44416.5|197
1582743900000|2020-02-26 19:05:00|44588.5|44428.5|44586.5|44426.5|44593.5|44442|44542|44396.5|155
1582744200000|2020-02-26 19:10:00|44583.5|44423.5|44572.5|44412.5|44600.5|44440.5|44569.5|44409.5|139
1582744500000|2020-02-26 19:15:00|44575.5|44415.5|44606.5|44446.5|44606.5|44446.5|44565.5|44405.5|118
1582744800000|2020-02-26 19:20:00|44608.5|44448.5|44566.5|44406.5|44610.5|44450.5|44566.5|44406.5|56
1582745100000|2020-02-26 19:25:00|44563.5|44403.5|44546.5|44386.5|44563.5|44403.5|44540.5|44380.5|122
1582745400000|2020-02-26 19:30:00|44548.5|44388.5|44560.5|44400.5|44560.5|44400.5|44526.5|44366.5|157
1582745700000|2020-02-26 19:35:00|44558.5|44398.5|44530.5|44370.5|44560.5|44400.5|44510.5|44350.5|144
1582746000000|2020-02-26 19:40:00|44533.5|44373.5|44559|44399|44567.5|44459.5|44494.5|44366.5|183
1582746300000|2020-02-26 19:45:00|44503|44453|44576.5|44416.5|44586.5|44472|44484.5|44380.5|269
1582746600000|2020-02-26 19:50:00|44573.5|44413.5|44573.5|44413.5|44596.5|44436.5|44566.5|44406.5|146
1582746900000|2020-02-26 19:55:00|44570.5|44410.5|44598.5|44438.5|44600.5|44440.5|44559.5|44399.5|131
1582805400000|2020-02-27 12:10:00|44706.5|44546.5|44730.5|44570.5|44730.5|44570.5|44695.5|44535.5|61
1582805700000|2020-02-27 12:15:00|44735.5|44575.5|44766.5|44606.5|44780.5|44620.5|44700.5|44540.5|83
1582806000000|2020-02-27 12:20:00|44768.5|44608.5|44750.5|44590.5|44785.5|44625.5|44745.5|44585.5|114
1582806300000|2020-02-27 12:25:00|44747.5|44587.5|44723.5|44563.5|44750.5|44590.5|44715.5|44555.5|100
1582806600000|2020-02-27 12:30:00|44725.5|44565.5|44725.5|44565.5|44745.5|44585.5|44695.5|44535.5|157
1582806900000|2020-02-27 12:35:00|44723.5|44563.5|44770.5|44610.5|44770.5|44610.5|44719.5|44559.5|96
1582807200000|2020-02-27 12:40:00|44773.5|44613.5|44795.5|44635.5|44795.5|44635.5|44760.5|44600.5|108
1582807500000|2020-02-27 12:45:00|44793.5|44633.5|44745.5|44585.5|44802.5|44642.5|44740.5|44580.5|119
1582807800000|2020-02-27 12:50:00|44747.5|44587.5|44744.5|44584.5|44775.5|44623|44718|44565.5|146
1582808100000|2020-02-27 12:55:00|44742.5|44582.5|44744.5|44584.5|44754.5|44594.5|44725.5|44565.5|100
1582808400000|2020-02-27 13:00:00|44749.5|44589.5|44774.5|44614.5|44779.5|44619.5|44729.5|44569.5|143
1582808700000|2020-02-27 13:05:00|44772.5|44612.5|44799.5|44639.5|44819.5|44659.5|44769.5|44609.5|103
1582809000000|2020-02-27 13:10:00|44802.5|44642.5|44829.5|44669.5|44829.5|44669.5|44794.5|44634.5|107
1582809300000|2020-02-27 13:15:00|44826.5|44666.5|44859.5|44699.5|44869.5|44709.5|44814.5|44654.5|89
1582809600000|2020-02-27 13:20:00|44864.5|44704.5|44903.5|44743.5|44936.5|44776.5|44864.5|44704.5|174
1582809900000|2020-02-27 13:25:00|44905.5|44745.5|44880.5|44720.5|44905.5|44745.5|44874.5|44714.5|131
1582810200000|2020-02-27 13:30:00|44875.5|44715.5|44921.5|44761.5|44958.5|44798.5|44875.5|44715.5|191
1582810500000|2020-02-27 13:35:00|44924.5|44764.5|44882.5|44722.5|44928.5|44768.5|44866.5|44706.5|163
1582810800000|2020-02-27 13:40:00|44880.5|44720.5|44874.5|44714.5|44887.5|44727.5|44860.5|44700.5|122
1582811100000|2020-02-27 13:45:00|44877.5|44717.5|44942.5|44782.5|44962.5|44802.5|44877.5|44717.5|148
1582811400000|2020-02-27 13:50:00|44947.5|44787.5|44934.5|44774.5|44972.5|44812.5|44932.5|44772.5|145
1582811700000|2020-02-27 13:55:00|44932.5|44772.5|44982.5|44822.5|44982.5|44822.5|44928.5|44768.5|130
1582812000000|2020-02-27 14:00:00|44980.5|44820.5|45004.5|44844.5|45025.5|44865.5|44972.5|44812.5|156
1582812300000|2020-02-27 14:05:00|45002.5|44842.5|44989.5|44829.5|45016.5|44856.5|44979.5|44819.5|103
1582812600000|2020-02-27 14:10:00|44984.5|44824.5|44995.5|44835.5|45004.5|44844.5|44980.5|44820.5|89
1582812900000|2020-02-27 14:15:00|45000.5|44840.5|45020.5|44860.5|45045.5|44885.5|44990.5|44830.5|114
1582813200000|2020-02-27 14:20:00|45015.5|44855.5|45048.5|44888.5|45070.5|44910.5|45010.5|44850.5|115
1582813500000|2020-02-27 14:25:00|45051.5|44891.5|45036.5|44876.5|45054.5|44894.5|45036.5|44876.5|99
1582813800000|2020-02-27 14:30:00|45038.5|44878.5|45118.5|44958.5|45118.5|44988|45038.5|44878.5|217
1582814100000|2020-02-27 14:35:00|45115.5|44955.5|45165.5|45005.5|45180.5|45020.5|45100.5|44940.5|201
1582814400000|2020-02-27 14:40:00|45160.5|45000.5|45120.5|44960.5|45183.5|45023.5|45110.5|44950.5|168
1582814700000|2020-02-27 14:45:00|45130.5|44970.5|45125.5|44965.5|45145.5|44985.5|45110.5|44950.5|159
1582815000000|2020-02-27 14:50:00|45123.5|44963.5|45107.5|44947.5|45136.5|44976.5|45091.5|44931.5|218
1582815300000|2020-02-27 14:55:00|45109.5|44949.5|45067.5|44907.5|45117.5|44957.5|45067.5|44907.5|195
1582815600000|2020-02-27 15:00:00|45069.5|44909.5|45049.5|44889.5|45087.5|44927.5|45046.5|44886.5|153
1582815900000|2020-02-27 15:05:00|45047.5|44887.5|45069.5|44909.5|45079.5|44919.5|45042.5|44882.5|176
1582816200000|2020-02-27 15:10:00|45066.5|44906.5|45031.5|44871.5|45071.5|44911.5|45021.5|44861.5|182
1582816500000|2020-02-27 15:15:00|45036.5|44876.5|45049.5|44889.5|45051.5|44891.5|45013.5|44853.5|172
1582816800000|2020-02-27 15:20:00|45051.5|44891.5|45031.5|44871.5|45076.5|44916.5|45031.5|44871.5|136
1582817100000|2020-02-27 15:25:00|45036.5|44876.5|45040.5|44880.5|45061.5|44901.5|45031.5|44871.5|202
1582817400000|2020-02-27 15:30:00|45042.5|44882.5|45047.5|44887.5|45060.5|44900.5|45017.5|44857.5|151
1582817700000|2020-02-27 15:35:00|45052.5|44892.5|45043.5|44883.5|45058.5|44898.5|45030.5|44870.5|126
1582818000000|2020-02-27 15:40:00|45045.5|44885.5|45038.5|44878.5|45063.5|44903.5|45028.5|44868.5|108
1582818300000|2020-02-27 15:45:00|45043.5|44883.5|44980.5|44820.5|45043.5|44883.5|44974.5|44814.5|151
1582818600000|2020-02-27 15:50:00|44977.5|44817.5|44975.5|44815.5|44985.5|44825.5|44960.5|44800.5|118
1582818900000|2020-02-27 15:55:00|44980.5|44820.5|44920.5|44760.5|44995.5|44861.5|44885.5|44747.5|153
1582819200000|2020-02-27 16:00:00|44917.5|44757.5|44905.5|44745.5|44945.5|44785.5|44904.5|44744.5|166
1582819500000|2020-02-27 16:05:00|44903.5|44743.5|44890.5|44730.5|44913.5|44753.5|44883.5|44723.5|131
1582819800000|2020-02-27 16:10:00|44895.5|44735.5|44864.5|44704.5|44925.5|44765.5|44859.5|44699.5|193
1582820100000|2020-02-27 16:15:00|44866.5|44706.5|44842.5|44682.5|44866.5|44706.5|44829.5|44669.5|177
1582820400000|2020-02-27 16:20:00|44839.5|44679.5|44874.5|44714.5|44886.5|44726.5|44839.5|44679.5|135
1582820700000|2020-02-27 16:25:00|44876.5|44716.5|44922.5|44762.5|44924.5|44764.5|44874.5|44714.5|115
1582821000000|2020-02-27 16:30:00|44924.5|44764.5|44913.5|44753.5|44924.5|44764.5|44889.5|44729.5|119
1582821300000|2020-02-27 16:35:00|44911.5|44751.5|44898.5|44738.5|44918.5|44758.5|44897.5|44737.5|97
1582821600000|2020-02-27 16:40:00|44901.5|44741.5|44943.5|44783.5|44981.5|44821.5|44881.5|44721.5|149
1582821900000|2020-02-27 16:45:00|44946.5|44786.5|44902.5|44742.5|44956.5|44796.5|44892.5|44732.5|87
1582822200000|2020-02-27 16:50:00|44899.5|44739.5|44867.5|44707.5|44907.5|44747.5|44847.5|44687.5|127
1582822500000|2020-02-27 16:55:00|44864.5|44704.5|44760.5|44600.5|44882.5|44722.5|44747|44597.5|144
1582822800000|2020-02-27 17:00:00|44762.5|44602.5|44732.5|44572.5|44788.5|44628.5|44732.5|44572.5|216
1582823100000|2020-02-27 17:05:00|44737.5|44577.5|44797.5|44637.5|44797.5|44637.5|44737.5|44577.5|143
1582823400000|2020-02-27 17:10:00|44794.5|44634.5|44757.5|44597.5|44807.5|44647.5|44737.5|44577.5|114
1582823700000|2020-02-27 17:15:00|44762.5|44602.5|44828.5|44668.5|44833.5|44673.5|44760.5|44600.5|144
1582824000000|2020-02-27 17:20:00|44833.5|44673.5|44878.5|44718.5|44878.5|44718.5|44818.5|44658.5|200
1582824300000|2020-02-27 17:25:00|44875.5|44715.5|44867.5|44707.5|44883.5|44723.5|44844.5|44684.5|158
1582824600000|2020-02-27 17:30:00|44869.5|44709.5|44823.5|44663.5|44875.5|44715.5|44818.5|44658.5|142
1582824900000|2020-02-27 17:35:00|44818.5|44658.5|44816.5|44656.5|44859.5|44699.5|44807.5|44647.5|160
1582825200000|2020-02-27 17:40:00|44818.5|44658.5|44815.5|44655.5|44840.5|44680.5|44810.5|44650.5|155
1582825500000|2020-02-27 17:45:00|44813.5|44653.5|44740.5|44580.5|44815.5|44655.5|44737.5|44577.5|113
1582825800000|2020-02-27 17:50:00|44743.5|44583.5|44744.5|44584.5|44746.5|44586.5|44724.5|44564.5|102
1582826100000|2020-02-27 17:55:00|44746.5|44586.5|44783.5|44623.5|44783.5|44623.5|44718.5|44558.5|122
1582826400000|2020-02-27 18:00:00|44786.5|44626.5|44730.5|44570.5|44803.5|44643.5|44730.5|44570.5|141
1582826700000|2020-02-27 18:05:00|44733.5|44573.5|44722.5|44562.5|44746.5|44586.5|44703.5|44543.5|135
1582827000000|2020-02-27 18:10:00|44717.5|44557.5|44712.5|44552.5|44747.5|44587.5|44710.5|44550.5|140
1582827300000|2020-02-27 18:15:00|44715.5|44555.5|44726.5|44566.5|44768.5|44608.5|44712.5|44552.5|170
1582827600000|2020-02-27 18:20:00|44728.5|44568.5|44768.5|44608.5|44788.5|44628.5|44726.5|44566.5|160
1582827900000|2020-02-27 18:25:00|44770.5|44610.5|44793.5|44633.5|44796.5|44636.5|44748.5|44588.5|97
1582828200000|2020-02-27 18:30:00|44790.5|44630.5|44798.5|44638.5|44798.5|44638.5|44778.5|44618.5|104
1582828500000|2020-02-27 18:35:00|44796.5|44636.5|44860.5|44700.5|44873.5|44713.5|44793.5|44633.5|157
1582828800000|2020-02-27 18:40:00|44863.5|44703.5|44904.5|44744.5|44907.5|44747.5|44848.5|44688.5|254
1582829100000|2020-02-27 18:45:00|44899.5|44739.5|44916.5|44756.5|44937.5|44777.5|44888.5|44728.5|186
1582829400000|2020-02-27 18:50:00|44913.5|44753.5|44864.5|44704.5|44918.5|44758.5|44864.5|44704.5|167
1582829700000|2020-02-27 18:55:00|44867.5|44707.5|44937.5|44777.5|44939.5|44804.5|44849.5|44704.5|210
1582830000000|2020-02-27 19:00:00|44939.5|44779.5|44813.5|44763.5|44968.5|44848|44808.5|44706|510
1582830300000|2020-02-27 19:05:00|44817.5|44767.5|44939.5|44779.5|44943.5|44810.5|44807|44706.5|253
1582830600000|2020-02-27 19:10:00|44944.5|44784.5|44906.5|44746.5|44956.5|44796.5|44906.5|44746.5|169
1582830900000|2020-02-27 19:15:00|44908.5|44748.5|44932.5|44772.5|44932.5|44772.5|44886.5|44726.5|172
1582831200000|2020-02-27 19:20:00|44927.5|44767.5|44889.5|44729.5|44947.5|44787.5|44886.5|44726.5|160
1582831500000|2020-02-27 19:25:00|44886.5|44726.5|44871.5|44711.5|44896.5|44736.5|44846.5|44686.5|163
1582831800000|2020-02-27 19:30:00|44876.5|44716.5|44892.5|44732.5|44906.5|44746.5|44876.5|44716.5|118
1582832100000|2020-02-27 19:35:00|44894.5|44734.5|44906.5|44746.5|44906.5|44746.5|44881.5|44721.5|76
1582832400000|2020-02-27 19:40:00|44903.5|44743.5|44912.5|44752.5|44931.5|44771.5|44901.5|44741.5|91
1582832700000|2020-02-27 19:45:00|44914.5|44754.5|44916.5|44756.5|44941.5|44781.5|44911.5|44751.5|100
1582833000000|2020-02-27 19:50:00|44917.5|44757.5|44921.5|44761.5|44929.5|44769.5|44910.5|44750.5|71
1582833300000|2020-02-27 19:55:00|44918.5|44758.5|44922.5|44762.5|44932.5|44772.5|44917.5|44757.5|77
1582891800000|2020-02-28 12:10:00|45191|45031|45196.5|45036.5|45211.5|45051.5|45158|44998|334
1582892100000|2020-02-28 12:15:00|45198|45038|45098|45048|45221|45061|45078.5|44973|397
1582892400000|2020-02-28 12:20:00|45094.5|45044.5|45020.5|44970.5|45137|45057|45017.5|44916.5|413
1582892700000|2020-02-28 12:25:00|45026.5|44976.5|45013|44963|45131.5|45044|44993.5|44920|478
1582893000000|2020-02-28 12:30:00|45012.5|44962.5|45013|44963|45071|44971|44937.5|44839.5|570
1582893300000|2020-02-28 12:35:00|45069.5|44909.5|44998.5|44948.5|45117|45013|44993|44889.5|421
1582893600000|2020-02-28 12:40:00|44995|44945|45008.5|44958.5|45098.5|44990.5|44949.5|44843.5|501
1582893900000|2020-02-28 12:45:00|45065|44905|44945.5|44895.5|45098.5|44993|44945.5|44867.5|571
1582894200000|2020-02-28 12:50:00|44946.5|44896.5|44963.5|44913.5|45046.5|44939.5|44941|44838|508
1582894500000|2020-02-28 12:55:00|45021|44861|44930|44770|45031|44927.5|44875.5|44770|439
1582894800000|2020-02-28 13:00:00|44931|44771|44958|44908|45023.5|44918|44880.5|44771|494
1582895100000|2020-02-28 13:05:00|44943.5|44893.5|44987|44937|45041|44937|44943.5|44841.5|322
1582895400000|2020-02-28 13:10:00|44984|44934|44964|44914|45059|44964|44959|44857|372
1582895700000|2020-02-28 13:15:00|44964.5|44914.5|45013|44963|45071|44967|44964|44860.5|408
1582896000000|2020-02-28 13:20:00|45012|44962|45109|44949|45124|45018.5|44993|44887|389
1582896300000|2020-02-28 13:25:00|45053|45003|45104.5|44944.5|45134|45034|45040|44938|301
1582896600000|2020-02-28 13:30:00|45046|44996|45023|44973|45119.5|45014.5|45010.5|44903.5|389
1582896900000|2020-02-28 13:35:00|45076|44916|44998.5|44948.5|45079.5|44974.5|44978|44881|379
1582897200000|2020-02-28 13:40:00|45054|44894|45090|44930|45117.5|45014.5|44998.5|44893.5|339
1582897500000|2020-02-28 13:45:00|45089|44929|45096|45046|45151.5|45046|45032|44924|522
1582897800000|2020-02-28 13:50:00|45154.5|44994.5|45083.5|45033.5|45175.5|45073.5|45067.5|44964|499
1582898100000|2020-02-28 13:55:00|45084.5|45034.5|45103|45053|45168|45066.5|45063.5|44960.5|400
1582898400000|2020-02-28 14:00:00|45112|45062|45057|45007|45166|45063.5|45056.5|44954|314
1582898700000|2020-02-28 14:05:00|45116|44956|45095.5|45045.5|45156.5|45052|45048|44943.5|379
1582899000000|2020-02-28 14:10:00|45096.5|45046.5|45073|45023|45158|45051|45067|44960.5|307
1582899300000|2020-02-28 14:15:00|45126|44966|45138|45088|45197.5|45093.5|45074|44966|391
1582899600000|2020-02-28 14:20:00|45142.5|45092.5|45223.5|45063.5|45236|45137.5|45124.5|45020|310
1582899900000|2020-02-28 14:25:00|45223|45063|45183.5|45133.5|45261|45153.5|45164.5|45062.5|346
1582900200000|2020-02-28 14:30:00|45177|45127|45176|45016|45240|45140|45102.5|44999|700
1582900500000|2020-02-28 14:35:00|45119.5|45069.5|45083|45033|45176|45072.5|45072.5|44967|546
1582900800000|2020-02-28 14:40:00|45082.5|45032.5|45191|45031|45196|45090|45082.5|44979.5|602
1582901100000|2020-02-28 14:45:00|45194.5|45034.5|45174.5|45014.5|45203|45099|45095.5|44988|707
1582901400000|2020-02-28 14:50:00|45176|45016|45165.5|45005.5|45189|45083|45072|44967.5|603
1582901700000|2020-02-28 14:55:00|45167|45007|45117|45067|45200|45098|45117|45007|585
1582902000000|2020-02-28 15:00:00|45179|45019|45173|45123|45242.5|45138.5|45125.5|45019|520
1582902300000|2020-02-28 15:05:00|45170.5|45120.5|45198|45038|45231|45128.5|45138.5|45036|458
1582902600000|2020-02-28 15:10:00|45144.5|45094.5|45221.5|45061.5|45241|45138|45143|45038.5|466
1582902900000|2020-02-28 15:15:00|45168|45118|45109.5|45059.5|45226|45120.5|45109|45006.5|463
1582903200000|2020-02-28 15:20:00|45110.5|45060.5|45163.5|45113.5|45228|45120.5|45110.5|45021|432
1582903500000|2020-02-28 15:25:00|45218.5|45058.5|45224|45064|45229|45123|45132|45029|491
1582903800000|2020-02-28 15:30:00|45167.5|45117.5|45136|45086|45222.5|45119.5|45128.5|45028|509
1582904100000|2020-02-28 15:35:00|45137|45087|45218.5|45058.5|45220.5|45114|45129|45024|367
1582904400000|2020-02-28 15:40:00|45162.5|45112.5|45208.5|45158.5|45274.5|45172.5|45147|45041|441
1582904700000|2020-02-28 15:45:00|45208|45158|45228.5|45178.5|45287.5|45179.5|45193.5|45092.5|473
1582905000000|2020-02-28 15:50:00|45228|45178|45197.5|45147.5|45298|45193|45192.5|45088|322
1582905300000|2020-02-28 15:55:00|45195.5|45145.5|45288.5|45128.5|45288.5|45185.5|45182|45081.5|464
1582905600000|2020-02-28 16:00:00|45231.5|45181.5|45212.5|45162.5|45308.5|45203.5|45200.5|45098|467
1582905900000|2020-02-28 16:05:00|45213|45163|45291|45131|45306|45201|45212.5|45110|419
1582906200000|2020-02-28 16:10:00|45293.5|45133.5|45275|45115|45299.5|45196|45191|45087|402
1582906500000|2020-02-28 16:15:00|45223|45173|45193.5|45143.5|45281|45179|45183.5|45078.5|408
1582906800000|2020-02-28 16:20:00|45252|45092|45199|45149|45275.5|45166.5|45191.5|45087|326
1582907100000|2020-02-28 16:25:00|45255|45095|45171.5|45121.5|45278.5|45172.5|45168|45065.5|352
1582907400000|2020-02-28 16:30:00|45171|45121|45128.5|45078.5|45241|45138.5|45118.5|45015.5|425
1582907700000|2020-02-28 16:35:00|45123.5|45073.5|45115|44955|45200.5|45108.5|45050.5|44946|468
1582908000000|2020-02-28 16:40:00|45059|45009|45006|44846|45131|45026|44901.5|44794.5|686
1582908300000|2020-02-28 16:45:00|45005.5|44845.5|45071|44911|45094|44989|44950.5|44844.5|615
1582908600000|2020-02-28 16:50:00|45074|44914|45015.5|44965.5|45117|45011|45008|44905.5|557
1582908900000|2020-02-28 16:55:00|45071|44911|45020.5|44970.5|45100|44996|44969.5|44868.5|526
1582909200000|2020-02-28 17:00:00|45020|44970|45100.5|44940.5|45126.5|45018.5|45019.5|44918|516
1582909500000|2020-02-28 17:05:00|45099.5|44939.5|45002|44952|45100.5|44994|44983|44879.5|524
1582909800000|2020-02-28 17:10:00|45004.5|44954.5|45086|44926|45090|44983.5|44957.5|44861|498
1582910100000|2020-02-28 17:15:00|45087.5|44927.5|45095|44935|45125|45021.5|45030.5|44925|424
1582910400000|2020-02-28 17:20:00|45095.5|44935.5|45019|44969|45106|45000.5|45001.5|44898.5|368
1582910700000|2020-02-28 17:25:00|45076|44916|44981|44931|45100.5|44999|44981|44880|349
1582911000000|2020-02-28 17:30:00|44984|44934|44993|44943|45071|44969.5|44967.5|44867.5|455
1582911300000|2020-02-28 17:35:00|44990.5|44940.5|44988.5|44938.5|45063|44960.5|44954.5|44850|468
1582911600000|2020-02-28 17:40:00|44988|44938|45049|44889|45063.5|44959|44955|44852|587
1582911900000|2020-02-28 17:45:00|45049.5|44889.5|44990.5|44940.5|45075|44973|44988|44884.5|471
1582912200000|2020-02-28 17:50:00|44990|44940|44994|44944|45070|44965|44970.5|44870|421
1582912500000|2020-02-28 17:55:00|44993.5|44943.5|44968|44918|45043|44944|44957|44854|438
1582912800000|2020-02-28 18:00:00|44965|44915|45049|44889|45049|44943.5|44952.5|44850.5|343
1582913100000|2020-02-28 18:05:00|44991|44941|44936.5|44886.5|45046|44942.5|44903|44800|518
1582913400000|2020-02-28 18:10:00|44937|44887|45003|44953|45056|44953|44937|44840.5|307
1582913700000|2020-02-28 18:15:00|45003.5|44953.5|45075.5|44915.5|45075.5|44969|44983|44881|436
1582914000000|2020-02-28 18:20:00|45023.5|44973.5|45054|45004|45116|45014|45008|44904|401
1582914300000|2020-02-28 18:25:00|45054.5|45004.5|45123.5|45073.5|45185.5|45081|45046.5|44943.5|276
1582914600000|2020-02-28 18:30:00|45124|45074|45107.5|45057.5|45171.5|45075|45082|44981|467
1582914900000|2020-02-28 18:35:00|45164|45004|45122.5|45072.5|45216|45122|45108|45003.5|429
1582915200000|2020-02-28 18:40:00|45123|45073|45122.5|45072.5|45191|45088.5|45105.5|45004|430
1582915500000|2020-02-28 18:45:00|45123|45073|45083.5|45033.5|45183|45075|45064|44960|368
1582915800000|2020-02-28 18:50:00|45084|45034|45195.5|45035.5|45211|45104.5|45064|44959|412
1582916100000|2020-02-28 18:55:00|45139.5|45089.5|45168|45118|45260.5|45157|45133|45032|430
1582916400000|2020-02-28 19:00:00|45224|45064|45241|45081|45252|45145|45154.5|45050|399
1582916700000|2020-02-28 19:05:00|45240.5|45080.5|45221.5|45171.5|45280|45175.5|45180.5|45075|245
1582917000000|2020-02-28 19:10:00|45222|45172|45194|45144|45273|45172|45180|45073.5|439
1582917300000|2020-02-28 19:15:00|45194.5|45144.5|45265.5|45105.5|45271.5|45167.5|45187.5|45084|358
1582917600000|2020-02-28 19:20:00|45267.5|45107.5|45204.5|45154.5|45285.5|45178.5|45194|45090.5|383
1582917900000|2020-02-28 19:25:00|45205|45155|45186|45136|45264|45158.5|45183|45080|424
1582918200000|2020-02-28 19:30:00|45185.5|45135.5|45110.5|44950.5|45244|45194|45015.5|44913|788
1582918500000|2020-02-28 19:35:00|45112|44952|45110.5|44950.5|45150|45043|44969|44861.5|584
1582918800000|2020-02-28 19:40:00|45050.5|45000.5|44975.5|44925.5|45124|45018|44973|44870.5|548
1582919100000|2020-02-28 19:45:00|44975|44925|45026.5|44866.5|45072.5|44966|44954|44854|580
1582919400000|2020-02-28 19:50:00|44973.5|44923.5|44961|44801|45058|44949.5|44888.5|44788.5|610
1582919700000|2020-02-28 19:55:00|44905.5|44855.5|44921.5|44871.5|45001.5|44898.5|44889|44785|561
1583151000000|2020-03-02 12:10:00|45036|44876|45078.5|44918.5|45089.5|44982.5|44990.5|44873.5|301
1583151300000|2020-03-02 12:15:00|45019.5|44969.5|44983.5|44823.5|45095.5|44986|44882.5|44779.5|522
1583151600000|2020-03-02 12:20:00|44983|44823|45053.5|44893.5|45055.5|44941.5|44924.5|44819|384
1583151900000|2020-03-02 12:25:00|45051.5|44891.5|45028.5|44868.5|45069.5|44962.5|44979.5|44868|335
1583152200000|2020-03-02 12:30:00|45031|44871|45119|44959|45121.5|45008.5|44953.5|44848.5|444
1583152500000|2020-03-02 12:35:00|45119.5|44959.5|45093.5|44933.5|45129.5|45022.5|44960|44856.5|343
1583152800000|2020-03-02 12:40:00|45034.5|44984.5|45153|44993|45156.5|45051.5|45022.5|44913.5|351
1583153100000|2020-03-02 12:45:00|45153.5|44993.5|45123.5|44963.5|45169|45063|45050|44943|263
1583153400000|2020-03-02 12:50:00|45128.5|44968.5|45056.5|44896.5|45131.5|45023|44996|44889|353
1583153700000|2020-03-02 12:55:00|45055.5|44895.5|45023.5|44863.5|45055.5|44946.5|44951|44836.5|287
1583154000000|2020-03-02 13:00:00|45025.5|44865.5|45033.5|44873.5|45064.5|44961.5|44974.5|44859|238
1583154300000|2020-03-02 13:05:00|45036.5|44876.5|45069.5|44909.5|45074.5|44972|44981|44869.5|226
1583154600000|2020-03-02 13:10:00|45073.5|44913.5|45063.5|44903.5|45096.5|44983.5|45006|44896.5|223
1583154900000|2020-03-02 13:15:00|45066.5|44906.5|45106.5|44946.5|45111.5|44997.5|45012.5|44888.5|226
1583155200000|2020-03-02 13:20:00|45105.5|44945.5|45124.5|44964.5|45151.5|45037.5|45057|44945.5|253
1583155500000|2020-03-02 13:25:00|45125.5|44965.5|45134.5|44974.5|45168.5|45061.5|45084|44965.5|273
1583155800000|2020-03-02 13:30:00|45136.5|44976.5|45111.5|44951.5|45156.5|45047.5|45057|44948.5|221
1583156100000|2020-03-02 13:35:00|45111|44951|45146.5|44986.5|45148.5|45037.5|45067.5|44948.5|206
1583156400000|2020-03-02 13:40:00|45145|44985|45191.5|45031.5|45204.5|45077.5|45077.5|44968.5|213
1583156700000|2020-03-02 13:45:00|45188.5|45028.5|45154.5|44994.5|45204.5|45082|45127.5|44994.5|152
1583157000000|2020-03-02 13:50:00|45156.5|44996.5|45136.5|44976.5|45159|45041.5|45071.5|44961.5|234
1583157300000|2020-03-02 13:55:00|45135.5|44975.5|45128.5|44968.5|45148.5|45033|45040.5|44928.5|356
1583157600000|2020-03-02 14:00:00|45124.5|44964.5|45015|44965|45131.5|45024.5|45014.5|44908.5|326
1583157900000|2020-03-02 14:05:00|45072|44912|45093.5|44933.5|45121.5|45012.5|45016|44912|324
1583158200000|2020-03-02 14:10:00|45091.5|44931.5|45106.5|44946.5|45128.5|45021|45035.5|44924.5|227
1583158500000|2020-03-02 14:15:00|45104.5|44944.5|45104|44944|45121.5|45007.5|45037|44928.5|193
1583158800000|2020-03-02 14:20:00|45104.5|44944.5|45124.5|44964.5|45124.5|45007.5|45037|44928.5|169
1583159100000|2020-03-02 14:25:00|45128.5|44968.5|45144.5|44984.5|45148.5|45035.5|45059|44954.5|257
1583159400000|2020-03-02 14:30:00|45142|44982|45179|45019|45184.5|45078.5|45074.5|44959|469
1583159700000|2020-03-02 14:35:00|45178.5|45018.5|45169|45009|45198.5|45088|45101.5|44984.5|328
1583160000000|2020-03-02 14:40:00|45169.5|45009.5|45175|45015|45204.5|45101|45101.5|44995|418
1583160300000|2020-03-02 14:45:00|45122|45072|45184.5|45024.5|45208.5|45098.5|45105|44994.5|402
1583160600000|2020-03-02 14:50:00|45186|45026|45174.5|45014.5|45204.5|45097.5|45112|45008|315
1583160900000|2020-03-02 14:55:00|45175|45015|45168.5|45008.5|45184.5|45077.5|45105.5|44994|245
1583161200000|2020-03-02 15:00:00|45166.5|45006.5|45148.5|44988.5|45179.5|45065.5|45090.5|44984.5|302
1583161500000|2020-03-02 15:05:00|45146|44986|45174.5|45014.5|45189|45082|45092.5|44984.5|231
1583161800000|2020-03-02 15:10:00|45176.5|45016.5|45141.5|44981.5|45179|45066.5|45095|44981.5|201
1583162100000|2020-03-02 15:15:00|45144.5|44984.5|45173|45013|45174.5|45069|45082.5|44978|323
1583162400000|2020-03-02 15:20:00|45115.5|45065.5|45183|45023|45229.5|45118.5|45115|45011.5|300
1583162700000|2020-03-02 15:25:00|45184.5|45024.5|45144.5|44984.5|45188.5|45085.5|45095|44984.5|239
1583163000000|2020-03-02 15:30:00|45144|44984|45148.5|44988.5|45165|45058|45081.5|44974.5|246
1583163300000|2020-03-02 15:35:00|45146.5|44986.5|45129|44969|45151.5|45037.5|45070.5|44964.5|276
1583163600000|2020-03-02 15:40:00|45126.5|44966.5|45164.5|45004.5|45166|45056|45076|44966.5|293
1583163900000|2020-03-02 15:45:00|45161.5|45001.5|45159|44999|45172|45064.5|45098|44994.5|282
1583164200000|2020-03-02 15:50:00|45158.5|44998.5|45124.5|44964.5|45164.5|45052|45064.5|44958.5|184
1583164500000|2020-03-02 15:55:00|45124|44964|45084.5|44924.5|45129|45018|45021.5|44914.5|212
1583164800000|2020-03-02 16:00:00|45082.5|44922.5|45074.5|44914.5|45098.5|44990.5|45016|44908.5|239
1583165100000|2020-03-02 16:05:00|45022|44972|45034.5|44874.5|45084.5|44977.5|44950.5|44844.5|209
1583165400000|2020-03-02 16:10:00|45036.5|44876.5|44928.5|44768.5|45057|44950.5|44874|44762|426
1583165700000|2020-03-02 16:15:00|44927|44767|44929.5|44769.5|44935.5|44829|44830|44719|373
1583166000000|2020-03-02 16:20:00|44926.5|44766.5|44904.5|44744.5|44939.5|44831.5|44831|44719.5|289
1583166300000|2020-03-02 16:25:00|44902|44742|44952.5|44792.5|44954.5|44846.5|44851.5|44742|286
1583166600000|2020-03-02 16:30:00|44954.5|44794.5|44929.5|44769.5|44964.5|44857.5|44874.5|44768.5|312
1583166900000|2020-03-02 16:35:00|44876.5|44826.5|44914.5|44754.5|44941.5|44834.5|44865.5|44746.5|250
1583167200000|2020-03-02 16:40:00|44916.5|44756.5|44919|44759|44931.5|44815.5|44847.5|44731|255
1583167500000|2020-03-02 16:45:00|44918.5|44758.5|44934.5|44774.5|44939.5|44833|44871|44754.5|225
1583167800000|2020-03-02 16:50:00|44935|44775|44944.5|44784.5|44954.5|44847.5|44876|44758.5|213
1583168100000|2020-03-02 16:55:00|44941.5|44781.5|44956.5|44796.5|44972|44862.5|44892.5|44781.5|173
1583168400000|2020-03-02 17:00:00|44954|44794|44983|44823|44983|44877.5|44881|44773.5|165
1583168700000|2020-03-02 17:05:00|44982.5|44822.5|44984|44824|44991.5|44881|44917.5|44807.5|180
1583169000000|2020-03-02 17:10:00|44931.5|44881.5|44985|44825|45006.5|44897|44926|44821.5|151
1583169300000|2020-03-02 17:15:00|44989.5|44829.5|45029.5|44869.5|45039.5|44933|44930.5|44827|319
1583169600000|2020-03-02 17:20:00|45030|44870|45011.5|44961.5|45094|44991|44977|44868|342
1583169900000|2020-03-02 17:25:00|45014|44964|45099.5|44939.5|45119.5|45010.5|45005.5|44896.5|288
1583170200000|2020-03-02 17:30:00|45103.5|44943.5|45079.5|44919.5|45133.5|45021|45016.5|44909.5|187
1583170500000|2020-03-02 17:35:00|45076.5|44916.5|45061.5|44901.5|45083.5|44962.5|44990.5|44883.5|164
1583170800000|2020-03-02 17:40:00|45062|44902|45062|44902|45074|44969.5|44993|44884.5|270
1583171100000|2020-03-02 17:45:00|45062.5|44902.5|45072.5|44912.5|45074.5|44967|44991.5|44884|214
1583171400000|2020-03-02 17:50:00|45073|44913|45044|44884|45073.5|44963|44987|44874|222
1583171700000|2020-03-02 17:55:00|45044.5|44884.5|45014|44854|45059.5|44948|44960.5|44854|199
1583172000000|2020-03-02 18:00:00|44963|44913|45027|44867|45039.5|44933|44958.5|44846.5|239
1583172300000|2020-03-02 18:05:00|45029.5|44869.5|45050|44890|45050|44943.5|44975.5|44864|301
1583172600000|2020-03-02 18:10:00|45049.5|44889.5|44994|44834|45049.5|44936|44947.5|44834|192
1583172900000|2020-03-02 18:15:00|44999.5|44839.5|45009.5|44849.5|45027|44918|44947|44839.5|197
1583173200000|2020-03-02 18:20:00|45006.5|44846.5|45010|44850|45031.5|44912|44929.5|44824|253
1583173500000|2020-03-02 18:25:00|45010.5|44850.5|45019.5|44859.5|45026.5|44919.5|44950.5|44844.5|207
1583173800000|2020-03-02 18:30:00|45021.5|44861.5|44963.5|44803.5|45021.5|44907.5|44911.5|44799.5|211
1583174100000|2020-03-02 18:35:00|44962.5|44802.5|44939.5|44779.5|44963.5|44850|44880|44769.5|207
1583174400000|2020-03-02 18:40:00|44941.5|44781.5|44939.5|44779.5|44944|44837.5|44870|44763.5|163
1583174700000|2020-03-02 18:45:00|44888|44838|44964|44804|44984|44877.5|44882.5|44780.5|234
1583175000000|2020-03-02 18:50:00|44964.5|44804.5|44988.5|44828.5|45000|44895|44888|44774.5|218
1583175300000|2020-03-02 18:55:00|44992|44832|44938.5|44778.5|44994.5|44867|44895|44778.5|149
1583175600000|2020-03-02 19:00:00|44885|44835|44951.5|44791.5|44954.5|44847.5|44885|44768.5|190
1583175900000|2020-03-02 19:05:00|44952|44792|44965|44805|44985|44875.5|44898|44788.5|274
1583176200000|2020-03-02 19:10:00|44964.5|44804.5|44975.5|44815.5|44980|44873.5|44912.5|44800|157
1583176500000|2020-03-02 19:15:00|44923.5|44873.5|44967.5|44807.5|44985.5|44873.5|44923.5|44797.5|132
1583176800000|2020-03-02 19:20:00|44966.5|44806.5|44990|44830|44995.5|44880.5|44913.5|44805.5|156
1583177100000|2020-03-02 19:25:00|44990.5|44830.5|45020.5|44860.5|45020.5|44912|44934|44827.5|331
1583177400000|2020-03-02 19:30:00|45019.5|44859.5|45050.5|44890.5|45050.5|44939.5|44964.5|44856|193
1583177700000|2020-03-02 19:35:00|45050|44890|45059.5|44899.5|45065.5|44957|44996.5|44886.5|179
1583178000000|2020-03-02 19:40:00|45058.5|44898.5|45062.5|44902.5|45079.5|44972.5|44992.5|44885.5|154
1583178300000|2020-03-02 19:45:00|45060|44900|45030|44870|45068|44958.5|44973.5|44867.5|180
1583178600000|2020-03-02 19:50:00|45032.5|44872.5|45027.5|44867.5|45045.5|44926.5|44967.5|44857.5|159
1583178900000|2020-03-02 19:55:00|45030|44870|45027.5|44867.5|45055.5|44938.5|44976|44860|196
1583237400000|2020-03-03 12:10:00|44990.5|44830.5|45004.5|44844.5|45004.5|44891.5|44907.5|44800.5|173
1583237700000|2020-03-03 12:15:00|45005|44845|45040|44880|45044.5|44937.5|44953|44844.5|162
1583238000000|2020-03-03 12:20:00|45040.5|44880.5|45060.5|44900.5|45064.5|44958.5|44983.5|44860.5|150
1583238300000|2020-03-03 12:25:00|45062.5|44902.5|45054.5|44894.5|45074.5|44965.5|45003.5|44884.5|113
1583238600000|2020-03-03 12:30:00|45057.5|44897.5|45064.5|44904.5|45070.5|44963|44981.5|44870|260
1583238900000|2020-03-03 12:35:00|45067.5|44907.5|45140.5|44980.5|45160.5|45050.5|45013.5|44904.5|356
1583239200000|2020-03-03 12:40:00|45142.5|44982.5|45150.5|44990.5|45150.5|45036.5|45066|44960|261
1583239500000|2020-03-03 12:45:00|45152.5|44992.5|45155|44995|45200.5|45087|45096.5|44985|277
1583239800000|2020-03-03 12:50:00|45152.5|44992.5|45160.5|45000.5|45170.5|45053.5|45086.5|44980.5|183
1583240100000|2020-03-03 12:55:00|45157.5|44997.5|45170.5|45010.5|45175.5|45064|45091|44985|253
1583240400000|2020-03-03 13:00:00|45169|45009|45162.5|45002.5|45190.5|45083.5|45107|45000.5|202
1583240700000|2020-03-03 13:05:00|45163|45003|45180.5|45020.5|45195|45087.5|45117.5|45000.5|139
1583241000000|2020-03-03 13:10:00|45177.5|45017.5|45170.5|45010.5|45180.5|45072.5|45107.5|45000.5|181
1583241300000|2020-03-03 13:15:00|45167.5|45007.5|45170.5|45010.5|45174.5|45055.5|45105.5|44990.5|103
1583241600000|2020-03-03 13:20:00|45172.5|45012.5|45150.5|44990.5|45174.5|45014.5|45144.5|44984.5|120
1583241900000|2020-03-03 13:25:00|45147.5|44987.5|45158|44998|45160.5|45053.5|45076.5|44969.5|133
1583242200000|2020-03-03 13:30:00|45157.5|44997.5|45160.5|45000.5|45177.5|45063.5|45108.5|44995.5|96
1583242500000|2020-03-03 13:35:00|45108.5|45058.5|45207.5|45047.5|45215|45107.5|45108.5|45000.5|116
1583242800000|2020-03-03 13:40:00|45204.5|45044.5|45240.5|45080.5|45244.5|45139.5|45147.5|45034.5|217
1583243100000|2020-03-03 13:45:00|45242|45082|45230.5|45070.5|45244.5|45137.5|45158|45054.5|222
1583243400000|2020-03-03 13:50:00|45227.5|45067.5|45224.5|45064.5|45232.5|45119|45157|45050.5|180
1583243700000|2020-03-03 13:55:00|45225|45065|45214.5|45054.5|45233|45123.5|45151|45042.5|149
1583244000000|2020-03-03 14:00:00|45220|45060|45224.5|45064.5|45231|45117|45152|45044.5|140
1583244300000|2020-03-03 14:05:00|45227|45067|45221|45061|45240.5|45136.5|45161.5|45055|182
1583244600000|2020-03-03 14:10:00|45170.5|45120.5|45194.5|45034.5|45234.5|45128.5|45152|45034.5|151
1583244900000|2020-03-03 14:15:00|45193.5|45033.5|45170.5|45010.5|45193.5|45082|45117|45002.5|142
1583245200000|2020-03-03 14:20:00|45170|45010|45175|45015|45185|45072.5|45121.5|45004.5|143
1583245500000|2020-03-03 14:25:00|45174.5|45014.5|45169.5|45009.5|45175|45061.5|45103.5|44994.5|144
1583245800000|2020-03-03 14:30:00|45167.5|45007.5|45210.5|45050.5|45215|45102|45123|45004.5|196
1583246100000|2020-03-03 14:35:00|45207.5|45047.5|45201|45041|45232.5|45118|45151.5|45040.5|191
1583246400000|2020-03-03 14:40:00|45202.5|45042.5|45191|45031|45207.5|45094|45134.5|45019.5|180
1583246700000|2020-03-03 14:45:00|45190.5|45030.5|45185.5|45025.5|45200.5|45084|45127.5|45017.5|187
1583247000000|2020-03-03 14:50:00|45187.5|45027.5|45214.5|45054.5|45214.5|45102|45131|45015|224
1583247300000|2020-03-03 14:55:00|45212.5|45052.5|45194.5|45034.5|45214.5|45108|45143.5|45032.5|193
1583247600000|2020-03-03 15:00:00|45192.5|45032.5|44827.5|44667.5|45192.5|45061.5|44750|44590|650
1583247900000|2020-03-03 15:05:00|44831|44671|44940.5|44780.5|45025|44865|44807.5|44647.5|633
1583248200000|2020-03-03 15:10:00|44935.5|44775.5|45039.5|44879.5|45045.5|44904|44890.5|44730.5|531
1583248500000|2020-03-03 15:15:00|45044|44884|45059.5|44899.5|45105.5|44965.5|45001.5|44869.5|401
1583248800000|2020-03-03 15:20:00|45065.5|44905.5|45095.5|44935.5|45099.5|44953.5|44995.5|44877.5|418
1583249100000|2020-03-03 15:25:00|45097.5|44937.5|45029.5|44869.5|45107.5|44947.5|44964|44845|421
1583249400000|2020-03-03 15:30:00|45032.5|44872.5|44942|44782|45035.5|44886.5|44877|44759.5|410
1583249700000|2020-03-03 15:35:00|44940.5|44780.5|44873.5|44713.5|44955.5|44837|44859.5|44699.5|334
1583250000000|2020-03-03 15:40:00|44874|44714|44809.5|44649.5|44874|44715.5|44748.5|44635.5|397
1583250300000|2020-03-03 15:45:00|44812.5|44652.5|44805.5|44645.5|44812.5|44655.5|44651.5|44535.5|477
1583250600000|2020-03-03 15:50:00|44801|44641|44793|44633|44839.5|44709|44759|44622.5|415
1583250900000|2020-03-03 15:55:00|44795.5|44635.5|44747.5|44587.5|44812|44670|44704.5|44580.5|428
1583251200000|2020-03-03 16:00:00|44748.5|44588.5|44784.5|44624.5|44786|44626|44729.5|44569.5|360
1583251500000|2020-03-03 16:05:00|44785|44625|44841.5|44681.5|44870|44710|44778.5|44618.5|373
1583251800000|2020-03-03 16:10:00|44843.5|44683.5|44944.5|44784.5|44976.5|44853.5|44792.5|44678.5|430
1583252100000|2020-03-03 16:15:00|44939|44779|44928.5|44768.5|44957|44835.5|44865.5|44705.5|435
1583252400000|2020-03-03 16:20:00|44924.5|44764.5|45069.5|44909.5|45071.5|44952.5|44905|44764.5|413
1583252700000|2020-03-03 16:25:00|45066.5|44906.5|45078|44918|45110|44950|45044.5|44884.5|466
1583253000000|2020-03-03 16:30:00|45074.5|44914.5|45035|44875|45088.5|44928.5|45034.5|44874.5|433
1583253300000|2020-03-03 16:35:00|45034|44874|45008.5|44848.5|45055|44895|45001.5|44841.5|401
1583253600000|2020-03-03 16:40:00|45007|44847|45015|44855|45046.5|44886.5|44968.5|44808.5|343
1583253900000|2020-03-03 16:45:00|45014.5|44854.5|45096|44936|45096|44936|44968|44844.5|413
1583254200000|2020-03-03 16:50:00|45097|44937|45048.5|44888.5|45100|44942.5|44992.5|44864.5|279
1583254500000|2020-03-03 16:55:00|45047|44887|45075.5|44915.5|45095.5|44948.5|44990.5|44868.5|304
1583254800000|2020-03-03 17:00:00|45077.5|44917.5|45069.5|44909.5|45105|44945|45069.5|44909.5|329
1583255100000|2020-03-03 17:05:00|45068.5|44908.5|45024|44864|45068.5|44940.5|44990.5|44852|256
1583255400000|2020-03-03 17:10:00|45024.5|44864.5|45055.5|44895.5|45055.5|44895.5|45009.5|44849.5|234
1583255700000|2020-03-03 17:15:00|45054.5|44894.5|45030.5|44870.5|45055.5|44895.5|45009.5|44849.5|258
1583256000000|2020-03-03 17:20:00|45032.5|44872.5|45024.5|44864.5|45045.5|44885.5|45024.5|44864.5|274
1583256300000|2020-03-03 17:25:00|45021.5|44861.5|45054.5|44894.5|45080.5|44920.5|45004.5|44844.5|184
1583256600000|2020-03-03 17:30:00|45054|44894|45060.5|44900.5|45094.5|44934.5|45040.5|44880.5|260
1583256900000|2020-03-03 17:35:00|45062.5|44902.5|45034.5|44874.5|45080.5|44920.5|45034.5|44874.5|211
1583257200000|2020-03-03 17:40:00|45037.5|44877.5|45031|44871|45040.5|44880.5|45014.5|44854.5|201
1583257500000|2020-03-03 17:45:00|45027.5|44867.5|45040.5|44880.5|45041|44881|45017.5|44857.5|151
1583257800000|2020-03-03 17:50:00|45036.5|44876.5|45050.5|44890.5|45051.5|44891.5|45027.5|44867.5|225
1583258100000|2020-03-03 17:55:00|45049.5|44889.5|45007.5|44847.5|45050.5|44890.5|45000.5|44840.5|189
1583258400000|2020-03-03 18:00:00|45008.5|44848.5|45060.5|44900.5|45070.5|44910.5|45007.5|44847.5|238
1583258700000|2020-03-03 18:05:00|45062.5|44902.5|45090.5|44930.5|45104.5|44944.5|45061|44901|268
1583259000000|2020-03-03 18:10:00|45092.5|44932.5|45104.5|44944.5|45114.5|44985.5|45035.5|44910.5|253
1583259300000|2020-03-03 18:15:00|45102.5|44942.5|45137.5|44977.5|45154.5|44994.5|45090.5|44930.5|270
1583259600000|2020-03-03 18:20:00|45139.5|44979.5|45151|44991|45174.5|45014.5|45125.5|44965.5|332
1583259900000|2020-03-03 18:25:00|45150.5|44990.5|45160.5|45000.5|45205.5|45086|45135.5|44990|332
1583260200000|2020-03-03 18:30:00|45162.5|45002.5|45136|44976|45175|45053|45103|44972.5|337
1583260500000|2020-03-03 18:35:00|45134.5|44974.5|45150.5|44990.5|45155|44995|45134.5|44974.5|240
1583260800000|2020-03-03 18:40:00|45151|44991|45181.5|45021.5|45183.5|45023.5|45151|44991|336
1583261100000|2020-03-03 18:45:00|45182|45022|45204.5|45044.5|45213|45080|45130|45018.5|343
1583261400000|2020-03-03 18:50:00|45202.5|45042.5|45226|45066|45234.5|45074.5|45190.5|45030.5|233
1583261700000|2020-03-03 18:55:00|45225.5|45065.5|45262|45102|45274.5|45114.5|45214.5|45054.5|295
1583262000000|2020-03-03 19:00:00|45264.5|45104.5|45294.5|45134.5|45294.5|45149.5|45195.5|45074.5|354
1583262300000|2020-03-03 19:05:00|45292.5|45132.5|45335|45175|45335|45175|45284.5|45124.5|249
1583262600000|2020-03-03 19:10:00|45328|45168|45285.5|45125.5|45344.5|45226.5|45276.5|45123.5|330
1583262900000|2020-03-03 19:15:00|45288|45128|45338.5|45178.5|45341|45181|45281.5|45121.5|332
1583263200000|2020-03-03 19:20:00|45335.5|45175.5|45321.5|45161.5|45341.5|45181.5|45295.5|45135.5|277
1583263500000|2020-03-03 19:25:00|45323.5|45163.5|45280.5|45120.5|45323.5|45168.5|45212|45098.5|320
1583263800000|2020-03-03 19:30:00|45279.5|45119.5|45295.5|45135.5|45315.5|45155.5|45261.5|45101.5|308
1583264100000|2020-03-03 19:35:00|45301.5|45141.5|45315|45155|45325|45211.5|45261.5|45130.5|397
1583264400000|2020-03-03 19:40:00|45313.5|45153.5|45295.5|45135.5|45321.5|45161.5|45291|45131|316
1583264700000|2020-03-03 19:45:00|45298.5|45138.5|45261.5|45101.5|45300|45140|45245.5|45085.5|272
1583265000000|2020-03-03 19:50:00|45260.5|45100.5|45271.5|45111.5|45284.5|45124.5|45253.5|45093.5|282
1583265300000|2020-03-03 19:55:00|45275.5|45115.5|45275.5|45115.5|45295.5|45135.5|45263.5|45103.5|238
1583323800000|2020-03-04 12:10:00|45238|45078|45185.5|45135.5|45269|45170.5|45175.5|45068|172
1583324100000|2020-03-04 12:15:00|45189.5|45139.5|45229.5|45179.5|45249.5|45199.5|45187.5|45137.5|165
1583324400000|2020-03-04 12:20:00|45229|45179|45195.5|45145.5|45229|45179|45179.5|45129.5|78
1583324700000|2020-03-04 12:25:00|45192|45142|45239.5|45189.5|45272.5|45222.5|45182.5|45132.5|197
1583325000000|2020-03-04 12:30:00|45235.5|45185.5|45187.5|45137.5|45244.5|45194.5|45172|45076|135
1583325300000|2020-03-04 12:35:00|45186.5|45136.5|45204.5|45154.5|45210.5|45160.5|45174.5|45124.5|155
1583325600000|2020-03-04 12:40:00|45207.5|45157.5|45204.5|45154.5|45230.5|45180.5|45194.5|45144.5|106
1583325900000|2020-03-04 12:45:00|45210.5|45160.5|45180.5|45130.5|45210.5|45160.5|45180.5|45130.5|118
1583326200000|2020-03-04 12:50:00|45184.5|45134.5|45182.5|45132.5|45194.5|45144.5|45180|45130|73
1583326500000|2020-03-04 12:55:00|45184.5|45134.5|45170.5|45120.5|45194.5|45144.5|45160|45110|183
1583326800000|2020-03-04 13:00:00|45167.5|45117.5|45170.5|45120.5|45227.5|45127.5|45150.5|45064.5|178
1583327100000|2020-03-04 13:05:00|45167|45117|45168.5|45118.5|45190.5|45140.5|45151.5|45101.5|141
1583327400000|2020-03-04 13:10:00|45171.5|45121.5|45188.5|45138.5|45205.5|45155.5|45165.5|45115.5|121
1583327700000|2020-03-04 13:15:00|45191.5|45141.5|45211.5|45161.5|45211.5|45161.5|45181.5|45131.5|125
1583328000000|2020-03-04 13:20:00|45215.5|45165.5|45220|45170|45245.5|45195.5|45211.5|45161.5|185
1583328300000|2020-03-04 13:25:00|45219.5|45169.5|45231.5|45181.5|45235.5|45185.5|45195.5|45145.5|137
1583328600000|2020-03-04 13:30:00|45233|45183|45251.5|45201.5|45261.5|45211.5|45225.5|45175.5|159
1583328900000|2020-03-04 13:35:00|45253.5|45203.5|45261.5|45211.5|45319|45225.5|45245.5|45150.5|116
1583329200000|2020-03-04 13:40:00|45260.5|45210.5|45281.5|45231.5|45330.5|45251.5|45253.5|45170.5|126
1583329500000|2020-03-04 13:45:00|45278.5|45228.5|45285.5|45235.5|45301.5|45251.5|45268.5|45218.5|98
1583329800000|2020-03-04 13:50:00|45283.5|45233.5|45316|45266|45377.5|45280.5|45275.5|45217.5|103
1583330100000|2020-03-04 13:55:00|45316.5|45266.5|45336.5|45286.5|45345.5|45295.5|45300.5|45250.5|179
1583330400000|2020-03-04 14:00:00|45336|45286|45356|45306|45360.5|45310.5|45326.5|45276.5|207
1583330700000|2020-03-04 14:05:00|45350.5|45300.5|45368|45318|45370.5|45320.5|45340.5|45290.5|112
1583331000000|2020-03-04 14:10:00|45367|45317|45370.5|45320.5|45380.5|45330.5|45360.5|45310.5|127
1583331300000|2020-03-04 14:15:00|45373.5|45323.5|45330.5|45280.5|45380.5|45330.5|45326.5|45276.5|113
1583331600000|2020-03-04 14:20:00|45328.5|45278.5|45340.5|45290.5|45354|45304|45326.5|45276.5|92
1583331900000|2020-03-04 14:25:00|45338.5|45288.5|45330.5|45280.5|45346.5|45296.5|45320.5|45270.5|72
1583332200000|2020-03-04 14:30:00|45332.5|45282.5|45360.5|45310.5|45366.5|45316.5|45315|45265|300
1583332500000|2020-03-04 14:35:00|45362.5|45312.5|45406.5|45356.5|45448.5|45366.5|45362.5|45288|266
1583332800000|2020-03-04 14:40:00|45405.5|45355.5|45400.5|45350.5|45413.5|45363.5|45386.5|45336.5|157
1583333100000|2020-03-04 14:45:00|45401|45351|45461.5|45411.5|45484|45415.5|45401|45324|180
1583333400000|2020-03-04 14:50:00|45460|45410|45486.5|45436.5|45505.5|45436.5|45445.5|45345.5|140
1583333700000|2020-03-04 14:55:00|45480.5|45430.5|45466.5|45416.5|45480.5|45430.5|45460.5|45410.5|113
1583334000000|2020-03-04 15:00:00|45468.5|45418.5|45450.5|45400.5|45476.5|45426.5|45420.5|45370.5|179
1583334300000|2020-03-04 15:05:00|45448.5|45398.5|45436.5|45386.5|45456.5|45406.5|45420.5|45370.5|171
1583334600000|2020-03-04 15:10:00|45440.5|45390.5|45436.5|45386.5|45463.5|45413.5|45436.5|45386.5|131
1583334900000|2020-03-04 15:15:00|45438.5|45388.5|45456.5|45406.5|45460.5|45410.5|45436.5|45386.5|110
1583335200000|2020-03-04 15:20:00|45458.5|45408.5|45486.5|45436.5|45521.5|45440.5|45456.5|45358.5|112
1583335500000|2020-03-04 15:25:00|45483.5|45433.5|45470.5|45420.5|45496.5|45446.5|45470.5|45420.5|112
1583335800000|2020-03-04 15:30:00|45473.5|45423.5|45470.5|45420.5|45490.5|45440.5|45466.5|45416.5|111
1583336100000|2020-03-04 15:35:00|45473.5|45423.5|45473.5|45423.5|45496.5|45446.5|45466.5|45416.5|125
1583336400000|2020-03-04 15:40:00|45476.5|45426.5|45486.5|45436.5|45503.5|45453.5|45470.5|45420.5|140
1583336700000|2020-03-04 15:45:00|45490.5|45440.5|45526.5|45476.5|45550.5|45500.5|45486.5|45436.5|116
1583337000000|2020-03-04 15:50:00|45530.5|45480.5|45546.5|45496.5|45550.5|45500.5|45530.5|45480.5|125
1583337300000|2020-03-04 15:55:00|45548.5|45498.5|45526.5|45476.5|45563.5|45513.5|45526.5|45476.5|111
1583337600000|2020-03-04 16:00:00|45528|45478|45520.5|45470.5|45540.5|45490.5|45510.5|45460.5|116
1583337900000|2020-03-04 16:05:00|45523.5|45473.5|45542.5|45492.5|45560.5|45510.5|45510.5|45460.5|121
1583338200000|2020-03-04 16:10:00|45548.5|45498.5|45590.5|45540.5|45610.5|45560.5|45546.5|45496.5|125
1583338500000|2020-03-04 16:15:00|45590|45540|45580.5|45530.5|45600.5|45550.5|45576.5|45526.5|105
1583338800000|2020-03-04 16:20:00|45583.5|45533.5|45570.5|45520.5|45596.5|45546.5|45560.5|45510.5|84
1583339100000|2020-03-04 16:25:00|45570|45520|45586.5|45536.5|45639.5|45540.5|45563.5|45477.5|103
1583339400000|2020-03-04 16:30:00|45583.5|45533.5|45590.5|45540.5|45600.5|45550.5|45580.5|45530.5|103
1583339700000|2020-03-04 16:35:00|45588|45538|45606.5|45556.5|45610.5|45560.5|45566.5|45516.5|103
1583340000000|2020-03-04 16:40:00|45608.5|45558.5|45685.5|45525.5|45695.5|45590.5|45606.5|45515.5|128
1583340300000|2020-03-04 16:45:00|45688.5|45528.5|45736|45576|45745.5|45638.5|45634|45525.5|228
1583340600000|2020-03-04 16:50:00|45738.5|45578.5|45644.5|45594.5|45761.5|45644|45644.5|45543.5|283
1583340900000|2020-03-04 16:55:00|45700.5|45540.5|45491.5|45331.5|45721.5|45615.5|45491|45331.5|175
1583341200000|2020-03-04 17:00:00|45697.5|45537.5|45666.5|45506.5|45713.5|45580.5|45630.5|45501|188
1583341500000|2020-03-04 17:05:00|45667.5|45507.5|45664|45504|45741.5|45613.5|45647|45496.5|374
1583341800000|2020-03-04 17:10:00|45663.5|45503.5|45691.5|45531.5|45706|45590.5|45612.5|45497|273
1583342100000|2020-03-04 17:15:00|45692|45532|45701|45541|45716|45580|45630|45519.5|243
1583342400000|2020-03-04 17:20:00|45700.5|45540.5|45703.5|45543.5|45728|45613|45645|45522|322
1583342700000|2020-03-04 17:25:00|45704|45544|45684|45524|45709.5|45549.5|45673.5|45513.5|282
1583343000000|2020-03-04 17:30:00|45682.5|45522.5|45741.5|45581.5|45756.5|45634|45680|45520|208
1583343300000|2020-03-04 17:35:00|45740|45580|45755.5|45595.5|45769.5|45609.5|45734|45574|327
1583343600000|2020-03-04 17:40:00|45755|45595|45759.5|45599.5|45775|45615|45741|45581|275
1583343900000|2020-03-04 17:45:00|45758|45598|45745.5|45585.5|45795|45665.5|45715.5|45584.5|243
1583344200000|2020-03-04 17:50:00|45746|45586|45738.5|45578.5|45770|45610|45733|45573|204
1583344500000|2020-03-04 17:55:00|45738|45578|45736.5|45576.5|45749|45589|45724|45564|215
1583344800000|2020-03-04 18:00:00|45737|45577|45715|45555|45740.5|45618.5|45668|45550|235
1583345100000|2020-03-04 18:05:00|45716.5|45556.5|45755.5|45595.5|45760.5|45600.5|45712.5|45552.5|259
1583345400000|2020-03-04 18:10:00|45756|45596|45761.5|45601.5|45771|45611|45755.5|45595.5|161
1583345700000|2020-03-04 18:15:00|45762.5|45602.5|45773.5|45613.5|45784|45624|45757|45597|150
1583346000000|2020-03-04 18:20:00|45771|45611|45750|45590|45771|45611|45748.5|45588.5|150
1583346300000|2020-03-04 18:25:00|45752|45592|45774.5|45614.5|45790.5|45630.5|45750|45590|248
1583346600000|2020-03-04 18:30:00|45770|45610|45756.5|45596.5|45770|45610|45755|45595|135
1583346900000|2020-03-04 18:35:00|45757|45597|45826|45666|45832.5|45710.5|45715.5|45597|271
1583347200000|2020-03-04 18:40:00|45823|45663|45828.5|45668.5|45839|45679|45806|45646|174
1583347500000|2020-03-04 18:45:00|45828|45668|45858.5|45698.5|45873|45753.5|45763.5|45646.5|253
1583347800000|2020-03-04 18:50:00|45859|45699|45860|45700|45868.5|45708.5|45849|45689|190
1583348100000|2020-03-04 18:55:00|45861.5|45701.5|45880.5|45720.5|45900|45787.5|45837.5|45701.5|272
1583348400000|2020-03-04 19:00:00|45879.5|45719.5|45895.5|45735.5|45916|45756|45870.5|45710.5|294
1583348700000|2020-03-04 19:05:00|45897|45737|45896.5|45736.5|45912.5|45752.5|45887.5|45727.5|186
1583349000000|2020-03-04 19:10:00|45896|45736|45897.5|45737.5|45916.5|45804.5|45854.5|45731|159
1583349300000|2020-03-04 19:15:00|45897|45737|45887|45837|45932.5|45839|45877.5|45737|232
1583349600000|2020-03-04 19:20:00|45893.5|45843.5|45920.5|45760.5|45940|45845.5|45872|45760.5|117
1583349900000|2020-03-04 19:25:00|45923.5|45763.5|45955|45795|45970.5|45847.5|45897.5|45760.5|196
1583350200000|2020-03-04 19:30:00|45951.5|45791.5|45939|45779|45955|45846.5|45895|45769.5|124
1583350500000|2020-03-04 19:35:00|45959|45799|45972.5|45812.5|45985.5|45825.5|45955|45795|218
1583350800000|2020-03-04 19:40:00|45973.5|45813.5|45976.5|45816.5|45981.5|45821.5|45971.5|45811.5|169
1583351100000|2020-03-04 19:45:00|45977.5|45817.5|45990|45830|46002|45842|45977.5|45817.5|182
1583351400000|2020-03-04 19:50:00|45989.5|45829.5|45986.5|45826.5|45989.5|45829.5|45975|45815|146
1583351700000|2020-03-04 19:55:00|45985|45825|45965.5|45805.5|45996|45836|45956.5|45796.5|174
1583410200000|2020-03-05 12:10:00|46204.5|46044.5|46217.5|46057.5|46250.5|46090.5|46204.5|46044.5|67
1583410500000|2020-03-05 12:15:00|46214.5|46054.5|46224.5|46064.5|46234.5|46124|46171|46050.5|78
1583410800000|2020-03-05 12:20:00|46225.5|46065.5|46270.5|46110.5|46300.5|46140.5|46177|46065.5|124
1583411100000|2020-03-05 12:25:00|46264.5|46104.5|46244.5|46084.5|46270.5|46122|46172|46050.5|118
1583411400000|2020-03-05 12:30:00|46240.5|46080.5|46254.5|46094.5|46260.5|46113|46163|46050.5|125
1583411700000|2020-03-05 12:35:00|46257.5|46097.5|46220.5|46060.5|46284.5|46172.5|46158|46047.5|139
1583412000000|2020-03-05 12:40:00|46224.5|46064.5|46224.5|46064.5|46230.5|46070.5|46192.5|46032.5|91
1583412300000|2020-03-05 12:45:00|46230.5|46070.5|46270.5|46110.5|46274.5|46144.5|46194|46064.5|84
1583412600000|2020-03-05 12:50:00|46272.5|46112.5|46050.5|45890.5|46300.5|46140.5|46041|45890.5|78
1583412900000|2020-03-05 12:55:00|46135|45975|46098.5|45938.5|46191|46031|46096|45936|147
1583413200000|2020-03-05 13:00:00|46096|45936|46180.5|46020.5|46184.5|46077.5|46083.5|45923.5|283
1583413500000|2020-03-05 13:05:00|46184.5|46024.5|46192.5|46032.5|46214.5|46098.5|46118.5|46000.5|177
1583413800000|2020-03-05 13:10:00|46190.5|46030.5|46200.5|46040.5|46224.5|46099.5|46149.5|46030.5|143
1583414100000|2020-03-05 13:15:00|46204.5|46044.5|46204.5|46044.5|46250.5|46124|46174|46034.5|123
1583414400000|2020-03-05 13:20:00|46200.5|46040.5|46260.5|46100.5|46262.5|46102.5|46192.5|46032.5|159
1583414700000|2020-03-05 13:25:00|46254.5|46094.5|46257.5|46097.5|46304.5|46183.5|46233|46084.5|135
1583415000000|2020-03-05 13:30:00|46260.5|46100.5|46242.5|46082.5|46264.5|46146.5|46196.5|46064.5|121
1583415300000|2020-03-05 13:35:00|46240.5|46080.5|46215.5|46055.5|46240.5|46108.5|46158.5|46042.5|126
1583415600000|2020-03-05 13:40:00|46219.5|46059.5|46235.5|46075.5|46249.5|46128.5|46164.5|46057.5|101
1583415900000|2020-03-05 13:45:00|46232.5|46072.5|46235.5|46075.5|46245.5|46133|46153.5|46029.5|137
1583416200000|2020-03-05 13:50:00|46232.5|46072.5|46269.5|46109.5|46269.5|46109.5|46232.5|46072.5|76
1583416500000|2020-03-05 13:55:00|46272.5|46112.5|46272.5|46112.5|46275.5|46115.5|46245.5|46085.5|93
1583416800000|2020-03-05 14:00:00|46275.5|46115.5|46308|46148|46309.5|46186.5|46236.5|46095.5|85
1583417100000|2020-03-05 14:05:00|46312.5|46152.5|46370.5|46210.5|46370.5|46210.5|46295.5|46135.5|130
1583417400000|2020-03-05 14:10:00|46371.5|46211.5|46410.5|46250.5|46417.5|46271|46321|46210.5|161
1583417700000|2020-03-05 14:15:00|46404.5|46244.5|46454.5|46294.5|46464.5|46342|46359.5|46244.5|91
1583418000000|2020-03-05 14:20:00|46460.5|46300.5|46462.5|46302.5|46474.5|46314.5|46454.5|46294.5|81
1583418300000|2020-03-05 14:25:00|46454.5|46294.5|46430.5|46270.5|46467.5|46343|46393|46270.5|101
1583418600000|2020-03-05 14:30:00|46434|46274|46434.5|46274.5|46444.5|46284.5|46414.5|46254.5|123
1583418900000|2020-03-05 14:35:00|46430.5|46270.5|46390.5|46230.5|46442.5|46303|46340|46224.5|133
1583419200000|2020-03-05 14:40:00|46387.5|46227.5|46439.5|46279.5|46454.5|46294.5|46387.5|46227.5|138
1583419500000|2020-03-05 14:45:00|46437.5|46277.5|46460.5|46300.5|46468.5|46355.5|46395.5|46265.5|123
1583419800000|2020-03-05 14:50:00|46458.5|46298.5|46505.5|46345.5|46511|46391|46402.5|46290.5|147
1583420100000|2020-03-05 14:55:00|46500.5|46340.5|46475.5|46315.5|46515.5|46395|46435.5|46315.5|101
1583420400000|2020-03-05 15:00:00|46478.5|46318.5|46455.5|46295.5|46480.5|46355.5|46400.5|46280.5|130
1583420700000|2020-03-05 15:05:00|46452.5|46292.5|46462.5|46302.5|46470.5|46310.5|46450.5|46290.5|97
1583421000000|2020-03-05 15:10:00|46465.5|46305.5|46465.5|46305.5|46470.5|46350.5|46388.5|46280.5|57
1583421300000|2020-03-05 15:15:00|46411|46361|46490.5|46330.5|46510.5|46370.5|46411|46310.5|101
1583421600000|2020-03-05 15:20:00|46495.5|46335.5|46498.5|46338.5|46508.5|46365.5|46410.5|46312.5|114
1583421900000|2020-03-05 15:25:00|46500.5|46340.5|46588.5|46428.5|46590.5|46475.5|46440.5|46335.5|145
1583422200000|2020-03-05 15:30:00|46585.5|46425.5|46612.5|46452.5|46628.5|46503.5|46550.5|46405.5|138
1583422500000|2020-03-05 15:35:00|46610.5|46450.5|46630.5|46470.5|46645.5|46530.5|46557.5|46450.5|133
1583422800000|2020-03-05 15:40:00|46628.5|46468.5|46688.5|46528.5|46690.5|46580.5|46569|46460.5|125
1583423100000|2020-03-05 15:45:00|46690.5|46530.5|46690.5|46530.5|46710.5|46591.5|46628.5|46495.5|140
1583423400000|2020-03-05 15:50:00|46688.5|46528.5|46645.5|46485.5|46690.5|46530.5|46635.5|46475.5|121
1583423700000|2020-03-05 15:55:00|46649.5|46489.5|46659.5|46499.5|46695.5|46567|46587|46479.5|151
1583424000000|2020-03-05 16:00:00|46655.5|46495.5|46624.5|46464.5|46659.5|46499.5|46624.5|46464.5|142
1583424300000|2020-03-05 16:05:00|46627.5|46467.5|46618.5|46458.5|46632|46472|46609|46449|225
1583424600000|2020-03-05 16:10:00|46619|46459|46612.5|46452.5|46641.5|46481.5|46606.5|46446.5|180
1583424900000|2020-03-05 16:15:00|46612|46452|46661|46501|46671|46511|46612|46452|203
1583425200000|2020-03-05 16:20:00|46660.5|46500.5|46697.5|46537.5|46702|46542|46656|46496|189
1583425500000|2020-03-05 16:25:00|46695.5|46535.5|46640.5|46480.5|46730|46570|46633|46473|212
1583425800000|2020-03-05 16:30:00|46637.5|46477.5|46644.5|46484.5|46660.5|46548|46598|46474.5|101
1583426100000|2020-03-05 16:35:00|46650.5|46490.5|46690.5|46530.5|46694.5|46534.5|46644.5|46484.5|112
1583426400000|2020-03-05 16:40:00|46692.5|46532.5|46624.5|46464.5|46694.5|46543.5|46579|46464.5|79
1583426700000|2020-03-05 16:45:00|46630.5|46470.5|46654.5|46494.5|46664.5|46547|46597|46470.5|52
1583427000000|2020-03-05 16:50:00|46652.5|46492.5|46664.5|46504.5|46670.5|46510.5|46652.5|46492.5|78
1583427300000|2020-03-05 16:55:00|46667.5|46507.5|46714.5|46554.5|46714.5|46592.5|46618|46500.5|95
1583427600000|2020-03-05 17:00:00|46707.5|46547.5|46710.5|46550.5|46717.5|46557.5|46700.5|46540.5|93
1583427900000|2020-03-05 17:05:00|46704.5|46544.5|46760.5|46600.5|46764.5|46604.5|46704.5|46544.5|102
1583428200000|2020-03-05 17:10:00|46764.5|46604.5|46754.5|46594.5|46780.5|46648.5|46698.5|46583|112
1583428500000|2020-03-05 17:15:00|46757.5|46597.5|46750.5|46590.5|46794.5|46648.5|46698.5|46584.5|92
1583428800000|2020-03-05 17:20:00|46747.5|46587.5|46774.5|46614.5|46780.5|46620.5|46744.5|46584.5|83
1583429100000|2020-03-05 17:25:00|46777.5|46617.5|46740.5|46580.5|46780.5|46661.5|46711.5|46572.5|90
1583429400000|2020-03-05 17:30:00|46740|46580|46764.5|46604.5|46782.5|46622.5|46734.5|46574.5|68
1583429700000|2020-03-05 17:35:00|46762.5|46602.5|46832.5|46672.5|46834.5|46686.5|46723|46600.5|115
1583430000000|2020-03-05 17:40:00|46834.5|46674.5|46750.5|46590.5|46842.5|46682.5|46598|46467.5|318
1583430300000|2020-03-05 17:45:00|46755.5|46595.5|46657.5|46497.5|46773.5|46646.5|46605|46485.5|231
1583430600000|2020-03-05 17:50:00|46660|46500|46727.5|46567.5|46733.5|46573.5|46660|46500|185
1583430900000|2020-03-05 17:55:00|46725.5|46565.5|46720.5|46560.5|46750.5|46590.5|46720.5|46560.5|159
1583431200000|2020-03-05 18:00:00|46725.5|46565.5|46655.5|46495.5|46730.5|46570.5|46650.5|46490.5|204
1583431500000|2020-03-05 18:05:00|46652.5|46492.5|46511|46351|46655.5|46495.5|46505.5|46345.5|263
1583431800000|2020-03-05 18:10:00|46520.5|46360.5|46470|46310|46585.5|46447|46440.5|46282.5|238
1583432100000|2020-03-05 18:15:00|46469.5|46309.5|46540.5|46380.5|46560.5|46400.5|46448.5|46288.5|197
1583432400000|2020-03-05 18:20:00|46542.5|46382.5|46520.5|46360.5|46594|46459.5|46462.5|46302.5|264
1583432700000|2020-03-05 18:25:00|46518.5|46358.5|46518.5|46358.5|46520.5|46360.5|46475.5|46315.5|157
1583433000000|2020-03-05 18:30:00|46515.5|46355.5|46415.5|46255.5|46525.5|46386.5|46381|46252.5|197
1583433300000|2020-03-05 18:35:00|46416.5|46256.5|46420.5|46260.5|46452.5|46319.5|46366|46221.5|197
1583433600000|2020-03-05 18:40:00|46422.5|46262.5|46475.5|46315.5|46478.5|46318.5|46422.5|46262.5|164
1583433900000|2020-03-05 18:45:00|46479.5|46319.5|46485.5|46325.5|46508.5|46348.5|46455.5|46295.5|182
1583434200000|2020-03-05 18:50:00|46490.5|46330.5|46572.5|46412.5|46605.5|46485|46480.5|46320.5|208
1583434500000|2020-03-05 18:55:00|46575.5|46415.5|46580.5|46420.5|46613|46453|46555.5|46395.5|183
1583434800000|2020-03-05 19:00:00|46582.5|46422.5|46665.5|46505.5|46665.5|46505.5|46580.5|46420.5|161
1583435100000|2020-03-05 19:05:00|46662.5|46502.5|46599.5|46439.5|46665.5|46505.5|46584.5|46424.5|132
1583435400000|2020-03-05 19:10:00|46604.5|46444.5|46594.5|46434.5|46609.5|46449.5|46581.5|46421.5|114
1583435700000|2020-03-05 19:15:00|46589.5|46429.5|46614.5|46454.5|46624.5|46464.5|46589.5|46429.5|112
1583436000000|2020-03-05 19:20:00|46616.5|46456.5|46639.5|46479.5|46649.5|46489.5|46614.5|46454.5|112
1583436300000|2020-03-05 19:25:00|46644.5|46484.5|46660.5|46500.5|46675.5|46515.5|46639.5|46479.5|139
1583436600000|2020-03-05 19:30:00|46658.5|46498.5|46650.5|46490.5|46680.5|46520.5|46648.5|46488.5|169
1583436900000|2020-03-05 19:35:00|46652|46492|46635.5|46475.5|46660.5|46541.5|46566.5|46450.5|167
1583437200000|2020-03-05 19:40:00|46635|46475|46645.5|46485.5|46658.5|46498.5|46622.5|46462.5|147
1583437500000|2020-03-05 19:45:00|46650.5|46490.5|46670.5|46510.5|46685.5|46525.5|46650.5|46490.5|67
1583437800000|2020-03-05 19:50:00|46668.5|46508.5|46732.5|46572.5|46740.5|46580.5|46665.5|46505.5|77
1583438100000|2020-03-05 19:55:00|46731|46571|46685.5|46525.5|46731|46571|46678.5|46518.5|119
1583410200000|2020-03-05 12:10:00|46204.5|46044.5|46217.5|46057.5|46250.5|46090.5|46204.5|46044.5|67
1583410500000|2020-03-05 12:15:00|46214.5|46054.5|46224.5|46064.5|46234.5|46124|46171|46050.5|78
1583410800000|2020-03-05 12:20:00|46225.5|46065.5|46270.5|46110.5|46300.5|46140.5|46177|46065.5|124
1583411100000|2020-03-05 12:25:00|46264.5|46104.5|46244.5|46084.5|46270.5|46122|46172|46050.5|118
1583411400000|2020-03-05 12:30:00|46240.5|46080.5|46254.5|46094.5|46260.5|46113|46163|46050.5|125
1583411700000|2020-03-05 12:35:00|46257.5|46097.5|46220.5|46060.5|46284.5|46172.5|46158|46047.5|139
1583412000000|2020-03-05 12:40:00|46224.5|46064.5|46224.5|46064.5|46230.5|46070.5|46192.5|46032.5|91
1583412300000|2020-03-05 12:45:00|46230.5|46070.5|46270.5|46110.5|46274.5|46144.5|46194|46064.5|84
1583412600000|2020-03-05 12:50:00|46272.5|46112.5|46050.5|45890.5|46300.5|46140.5|46041|45890.5|78
1583412900000|2020-03-05 12:55:00|46135|45975|46098.5|45938.5|46191|46031|46096|45936|147
1583413200000|2020-03-05 13:00:00|46096|45936|46180.5|46020.5|46184.5|46077.5|46083.5|45923.5|283
1583413500000|2020-03-05 13:05:00|46184.5|46024.5|46192.5|46032.5|46214.5|46098.5|46118.5|46000.5|177
1583413800000|2020-03-05 13:10:00|46190.5|46030.5|46200.5|46040.5|46224.5|46099.5|46149.5|46030.5|143
1583414100000|2020-03-05 13:15:00|46204.5|46044.5|46204.5|46044.5|46250.5|46124|46174|46034.5|123
1583414400000|2020-03-05 13:20:00|46200.5|46040.5|46260.5|46100.5|46262.5|46102.5|46192.5|46032.5|159
1583414700000|2020-03-05 13:25:00|46254.5|46094.5|46257.5|46097.5|46304.5|46183.5|46233|46084.5|135
1583415000000|2020-03-05 13:30:00|46260.5|46100.5|46242.5|46082.5|46264.5|46146.5|46196.5|46064.5|121
1583415300000|2020-03-05 13:35:00|46240.5|46080.5|46215.5|46055.5|46240.5|46108.5|46158.5|46042.5|126
1583415600000|2020-03-05 13:40:00|46219.5|46059.5|46235.5|46075.5|46249.5|46128.5|46164.5|46057.5|101
1583415900000|2020-03-05 13:45:00|46232.5|46072.5|46235.5|46075.5|46245.5|46133|46153.5|46029.5|137
1583416200000|2020-03-05 13:50:00|46232.5|46072.5|46269.5|46109.5|46269.5|46109.5|46232.5|46072.5|76
1583416500000|2020-03-05 13:55:00|46272.5|46112.5|46272.5|46112.5|46275.5|46115.5|46245.5|46085.5|93
1583416800000|2020-03-05 14:00:00|46275.5|46115.5|46308|46148|46309.5|46186.5|46236.5|46095.5|85
1583417100000|2020-03-05 14:05:00|46312.5|46152.5|46370.5|46210.5|46370.5|46210.5|46295.5|46135.5|130
1583417400000|2020-03-05 14:10:00|46371.5|46211.5|46410.5|46250.5|46417.5|46271|46321|46210.5|161
1583417700000|2020-03-05 14:15:00|46404.5|46244.5|46454.5|46294.5|46464.5|46342|46359.5|46244.5|91
1583418000000|2020-03-05 14:20:00|46460.5|46300.5|46462.5|46302.5|46474.5|46314.5|46454.5|46294.5|81
1583418300000|2020-03-05 14:25:00|46454.5|46294.5|46430.5|46270.5|46467.5|46343|46393|46270.5|101
1583418600000|2020-03-05 14:30:00|46434|46274|46434.5|46274.5|46444.5|46284.5|46414.5|46254.5|123
1583418900000|2020-03-05 14:35:00|46430.5|46270.5|46390.5|46230.5|46442.5|46303|46340|46224.5|133
1583419200000|2020-03-05 14:40:00|46387.5|46227.5|46439.5|46279.5|46454.5|46294.5|46387.5|46227.5|138
1583419500000|2020-03-05 14:45:00|46437.5|46277.5|46460.5|46300.5|46468.5|46355.5|46395.5|46265.5|123
1583419800000|2020-03-05 14:50:00|46458.5|46298.5|46505.5|46345.5|46511|46391|46402.5|46290.5|147
1583420100000|2020-03-05 14:55:00|46500.5|46340.5|46475.5|46315.5|46515.5|46395|46435.5|46315.5|101
1583420400000|2020-03-05 15:00:00|46478.5|46318.5|46455.5|46295.5|46480.5|46355.5|46400.5|46280.5|130
1583420700000|2020-03-05 15:05:00|46452.5|46292.5|46462.5|46302.5|46470.5|46310.5|46450.5|46290.5|97
1583421000000|2020-03-05 15:10:00|46465.5|46305.5|46465.5|46305.5|46470.5|46350.5|46388.5|46280.5|57
1583421300000|2020-03-05 15:15:00|46411|46361|46490.5|46330.5|46510.5|46370.5|46411|46310.5|101
1583421600000|2020-03-05 15:20:00|46495.5|46335.5|46498.5|46338.5|46508.5|46365.5|46410.5|46312.5|114
1583421900000|2020-03-05 15:25:00|46500.5|46340.5|46588.5|46428.5|46590.5|46475.5|46440.5|46335.5|145
1583422200000|2020-03-05 15:30:00|46585.5|46425.5|46612.5|46452.5|46628.5|46503.5|46550.5|46405.5|138
1583422500000|2020-03-05 15:35:00|46610.5|46450.5|46630.5|46470.5|46645.5|46530.5|46557.5|46450.5|133
1583422800000|2020-03-05 15:40:00|46628.5|46468.5|46688.5|46528.5|46690.5|46580.5|46569|46460.5|125
1583423100000|2020-03-05 15:45:00|46690.5|46530.5|46690.5|46530.5|46710.5|46591.5|46628.5|46495.5|140
1583423400000|2020-03-05 15:50:00|46688.5|46528.5|46645.5|46485.5|46690.5|46530.5|46635.5|46475.5|121
1583423700000|2020-03-05 15:55:00|46649.5|46489.5|46659.5|46499.5|46695.5|46567|46587|46479.5|151
1583424000000|2020-03-05 16:00:00|46655.5|46495.5|46624.5|46464.5|46659.5|46499.5|46624.5|46464.5|142
1583424300000|2020-03-05 16:05:00|46627.5|46467.5|46618.5|46458.5|46632|46472|46609|46449|225
1583424600000|2020-03-05 16:10:00|46619|46459|46612.5|46452.5|46641.5|46481.5|46606.5|46446.5|180
1583424900000|2020-03-05 16:15:00|46612|46452|46661|46501|46671|46511|46612|46452|203
1583425200000|2020-03-05 16:20:00|46660.5|46500.5|46697.5|46537.5|46702|46542|46656|46496|189
1583425500000|2020-03-05 16:25:00|46695.5|46535.5|46640.5|46480.5|46730|46570|46633|46473|212
1583425800000|2020-03-05 16:30:00|46637.5|46477.5|46644.5|46484.5|46660.5|46548|46598|46474.5|101
1583426100000|2020-03-05 16:35:00|46650.5|46490.5|46690.5|46530.5|46694.5|46534.5|46644.5|46484.5|112
1583426400000|2020-03-05 16:40:00|46692.5|46532.5|46624.5|46464.5|46694.5|46543.5|46579|46464.5|79
1583426700000|2020-03-05 16:45:00|46630.5|46470.5|46654.5|46494.5|46664.5|46547|46597|46470.5|52
1583427000000|2020-03-05 16:50:00|46652.5|46492.5|46664.5|46504.5|46670.5|46510.5|46652.5|46492.5|78
1583427300000|2020-03-05 16:55:00|46667.5|46507.5|46714.5|46554.5|46714.5|46592.5|46618|46500.5|95
1583427600000|2020-03-05 17:00:00|46707.5|46547.5|46710.5|46550.5|46717.5|46557.5|46700.5|46540.5|93
1583427900000|2020-03-05 17:05:00|46704.5|46544.5|46760.5|46600.5|46764.5|46604.5|46704.5|46544.5|102
1583428200000|2020-03-05 17:10:00|46764.5|46604.5|46754.5|46594.5|46780.5|46648.5|46698.5|46583|112
1583428500000|2020-03-05 17:15:00|46757.5|46597.5|46750.5|46590.5|46794.5|46648.5|46698.5|46584.5|92
1583428800000|2020-03-05 17:20:00|46747.5|46587.5|46774.5|46614.5|46780.5|46620.5|46744.5|46584.5|83
1583429100000|2020-03-05 17:25:00|46777.5|46617.5|46740.5|46580.5|46780.5|46661.5|46711.5|46572.5|90
1583429400000|2020-03-05 17:30:00|46740|46580|46764.5|46604.5|46782.5|46622.5|46734.5|46574.5|68
1583429700000|2020-03-05 17:35:00|46762.5|46602.5|46832.5|46672.5|46834.5|46686.5|46723|46600.5|115
1583430000000|2020-03-05 17:40:00|46834.5|46674.5|46750.5|46590.5|46842.5|46682.5|46598|46467.5|318
1583430300000|2020-03-05 17:45:00|46755.5|46595.5|46657.5|46497.5|46773.5|46646.5|46605|46485.5|231
1583430600000|2020-03-05 17:50:00|46660|46500|46727.5|46567.5|46733.5|46573.5|46660|46500|185
1583430900000|2020-03-05 17:55:00|46725.5|46565.5|46720.5|46560.5|46750.5|46590.5|46720.5|46560.5|159
1583431200000|2020-03-05 18:00:00|46725.5|46565.5|46655.5|46495.5|46730.5|46570.5|46650.5|46490.5|204
1583431500000|2020-03-05 18:05:00|46652.5|46492.5|46511|46351|46655.5|46495.5|46505.5|46345.5|263
1583431800000|2020-03-05 18:10:00|46520.5|46360.5|46470|46310|46585.5|46447|46440.5|46282.5|238
1583432100000|2020-03-05 18:15:00|46469.5|46309.5|46540.5|46380.5|46560.5|46400.5|46448.5|46288.5|197
1583432400000|2020-03-05 18:20:00|46542.5|46382.5|46520.5|46360.5|46594|46459.5|46462.5|46302.5|264
1583432700000|2020-03-05 18:25:00|46518.5|46358.5|46518.5|46358.5|46520.5|46360.5|46475.5|46315.5|157
1583433000000|2020-03-05 18:30:00|46515.5|46355.5|46415.5|46255.5|46525.5|46386.5|46381|46252.5|197
1583433300000|2020-03-05 18:35:00|46416.5|46256.5|46420.5|46260.5|46452.5|46319.5|46366|46221.5|197
1583433600000|2020-03-05 18:40:00|46422.5|46262.5|46475.5|46315.5|46478.5|46318.5|46422.5|46262.5|164
1583433900000|2020-03-05 18:45:00|46479.5|46319.5|46485.5|46325.5|46508.5|46348.5|46455.5|46295.5|182
1583434200000|2020-03-05 18:50:00|46490.5|46330.5|46572.5|46412.5|46605.5|46485|46480.5|46320.5|208
1583434500000|2020-03-05 18:55:00|46575.5|46415.5|46580.5|46420.5|46613|46453|46555.5|46395.5|183
1583434800000|2020-03-05 19:00:00|46582.5|46422.5|46665.5|46505.5|46665.5|46505.5|46580.5|46420.5|161
1583435100000|2020-03-05 19:05:00|46662.5|46502.5|46599.5|46439.5|46665.5|46505.5|46584.5|46424.5|132
1583435400000|2020-03-05 19:10:00|46604.5|46444.5|46594.5|46434.5|46609.5|46449.5|46581.5|46421.5|114
1583435700000|2020-03-05 19:15:00|46589.5|46429.5|46614.5|46454.5|46624.5|46464.5|46589.5|46429.5|112
1583436000000|2020-03-05 19:20:00|46616.5|46456.5|46639.5|46479.5|46649.5|46489.5|46614.5|46454.5|112
1583436300000|2020-03-05 19:25:00|46644.5|46484.5|46660.5|46500.5|46675.5|46515.5|46639.5|46479.5|139
1583436600000|2020-03-05 19:30:00|46658.5|46498.5|46650.5|46490.5|46680.5|46520.5|46648.5|46488.5|169
1583436900000|2020-03-05 19:35:00|46652|46492|46635.5|46475.5|46660.5|46541.5|46566.5|46450.5|167
1583437200000|2020-03-05 19:40:00|46635|46475|46645.5|46485.5|46658.5|46498.5|46622.5|46462.5|147
1583437500000|2020-03-05 19:45:00|46650.5|46490.5|46670.5|46510.5|46685.5|46525.5|46650.5|46490.5|67
1583437800000|2020-03-05 19:50:00|46668.5|46508.5|46732.5|46572.5|46740.5|46580.5|46665.5|46505.5|77
1583438100000|2020-03-05 19:55:00|46731|46571|46685.5|46525.5|46731|46571|46678.5|46518.5|119
1583496600000|2020-03-06 12:10:00|46680.5|46520.5|46670.5|46510.5|46710.5|46594.5|46625.5|46510.5|137
1583496900000|2020-03-06 12:15:00|46673.5|46513.5|46787.5|46627.5|46795.5|46635.5|46646|46513.5|174
1583497200000|2020-03-06 12:20:00|46785.5|46625.5|46804|46644|46876.5|46754|46738|46600.5|178
1583497500000|2020-03-06 12:25:00|46804.5|46644.5|46808|46648|46886.5|46726.5|46769.5|46641.5|167
1583497800000|2020-03-06 12:30:00|46808.5|46648.5|46777.5|46617.5|46816.5|46700.5|46750|46601.5|252
1583498100000|2020-03-06 12:35:00|46776.5|46616.5|46656|46606|46806.5|46646.5|46656|46551.5|247
1583498400000|2020-03-06 12:40:00|46696.5|46536.5|46791.5|46631.5|46806.5|46682.5|46623|46491.5|208
1583498700000|2020-03-06 12:45:00|46791|46631|46794.5|46634.5|46826.5|46666.5|46774.5|46614.5|159
1583499000000|2020-03-06 12:50:00|46791.5|46631.5|46746.5|46586.5|46811.5|46651.5|46736.5|46576.5|219
1583499300000|2020-03-06 12:55:00|46748.5|46588.5|46774.5|46614.5|46841.5|46681.5|46741.5|46581.5|237
1583499600000|2020-03-06 13:00:00|46771.5|46611.5|46688.5|46528.5|46781.5|46655|46678.5|46518.5|293
1583499900000|2020-03-06 13:05:00|46696.5|46536.5|46601.5|46441.5|46701.5|46581.5|46560|46428.5|284
1583500200000|2020-03-06 13:10:00|46604.5|46444.5|46721.5|46561.5|46738.5|46625|46577|46436.5|188
1583500500000|2020-03-06 13:15:00|46718.5|46558.5|46634|46474|46726.5|46566.5|46574.5|46461.5|240
1583500800000|2020-03-06 13:20:00|46634.5|46474.5|46666.5|46506.5|46681.5|46521.5|46626.5|46466.5|168
1583501100000|2020-03-06 13:25:00|46671.5|46511.5|46601.5|46441.5|46691|46532|46582|46437.5|128
1583501400000|2020-03-06 13:30:00|46599.5|46439.5|46640|46480|46652.5|46529|46548|46395|423
1583501700000|2020-03-06 13:35:00|46638.5|46478.5|46597.5|46437.5|46646|46486|46579.5|46419.5|400
1583502000000|2020-03-06 13:40:00|46599|46439|46608.5|46448.5|46611|46451|46547|46387|350
1583502300000|2020-03-06 13:45:00|46608|46448|46702.5|46542.5|46702.5|46542.5|46603.5|46443.5|338
1583502600000|2020-03-06 13:50:00|46701.5|46541.5|46636.5|46476.5|46722.5|46562.5|46632.5|46472.5|343
1583502900000|2020-03-06 13:55:00|46635.5|46475.5|46693|46533|46733.5|46573.5|46635.5|46475.5|273
1583503200000|2020-03-06 14:00:00|46698|46538|46734.5|46574.5|46759|46599|46684|46524|212
1583503500000|2020-03-06 14:05:00|46736.5|46576.5|46734.5|46574.5|46763.5|46603.5|46716.5|46556.5|250
1583503800000|2020-03-06 14:10:00|46735.5|46575.5|46740.5|46580.5|46758.5|46598.5|46718|46558|256
1583504100000|2020-03-06 14:15:00|46741|46581|46800|46640|46814.5|46654.5|46728|46568|238
1583504400000|2020-03-06 14:20:00|46798.5|46638.5|46761.5|46601.5|46826.5|46666.5|46761.5|46601.5|237
1583504700000|2020-03-06 14:25:00|46762|46602|46712|46552|46763.5|46603.5|46711.5|46551.5|262
1583505000000|2020-03-06 14:30:00|46711.5|46551.5|46717|46557|46727.5|46567.5|46683|46523|483
1583505300000|2020-03-06 14:35:00|46717.5|46557.5|46701|46541|46719|46559|46674|46514|472
1583505600000|2020-03-06 14:40:00|46703.5|46543.5|46727|46567|46751|46591|46703.5|46543.5|385
1583505900000|2020-03-06 14:45:00|46729.5|46569.5|46771.5|46611.5|46792|46632|46722|46562|372
1583506200000|2020-03-06 14:50:00|46771|46611|46820|46660|46832.5|46672.5|46765.5|46605.5|355
1583506500000|2020-03-06 14:55:00|46821.5|46661.5|46752|46592|46832.5|46672.5|46752|46592|356
1583506800000|2020-03-06 15:00:00|46751.5|46591.5|46658.5|46498.5|46751.5|46591.5|46639|46479|394
1583507100000|2020-03-06 15:05:00|46655|46495|46668|46508|46678|46518|46635.5|46475.5|400
1583507400000|2020-03-06 15:10:00|46670.5|46510.5|46638.5|46478.5|46679.5|46519.5|46624|46464|342
1583507700000|2020-03-06 15:15:00|46639|46479|46648|46488|46675.5|46515.5|46623.5|46463.5|365
1583508000000|2020-03-06 15:20:00|46645.5|46485.5|46636.5|46476.5|46653.5|46493.5|46607.5|46447.5|307
1583508300000|2020-03-06 15:25:00|46635.5|46475.5|46496.5|46336.5|46639.5|46479.5|46437.5|46277.5|491
1583508600000|2020-03-06 15:30:00|46499.5|46339.5|46475.5|46315.5|46500.5|46340.5|46432|46272|347
1583508900000|2020-03-06 15:35:00|46480.5|46320.5|46339.5|46179.5|46500|46340|46312.5|46176.5|304
1583509200000|2020-03-06 15:40:00|46342.5|46182.5|46362.5|46202.5|46396.5|46273|46264.5|46142.5|268
1583509500000|2020-03-06 15:45:00|46356|46196|46346.5|46186.5|46386.5|46243|46272|46139.5|279
1583509800000|2020-03-06 15:50:00|46352.5|46192.5|46296.5|46136.5|46392.5|46293.5|46253.5|46129.5|210
1583510100000|2020-03-06 15:55:00|46302.5|46142.5|46314.5|46154.5|46388|46273|46299.5|46139.5|236
1583510400000|2020-03-06 16:00:00|46312.5|46152.5|46354.5|46194.5|46372.5|46212.5|46309.5|46149.5|258
1583510700000|2020-03-06 16:05:00|46352.5|46192.5|46422.5|46262.5|46422.5|46272.5|46322.5|46186.5|213
1583511000000|2020-03-06 16:10:00|46424.5|46264.5|46532.5|46372.5|46542.5|46386|46416.5|46256.5|232
1583511300000|2020-03-06 16:15:00|46534.5|46374.5|46552.5|46392.5|46556.5|46396.5|46496.5|46336.5|195
1583511600000|2020-03-06 16:20:00|46554.5|46394.5|46592.5|46432.5|46592.5|46432.5|46546.5|46386.5|195
1583511900000|2020-03-06 16:25:00|46594.5|46434.5|46622.5|46462.5|46652.5|46516.5|46546.5|46386.5|192
1583512200000|2020-03-06 16:30:00|46624.5|46464.5|46572.5|46412.5|46672.5|46512.5|46562.5|46402.5|194
1583512500000|2020-03-06 16:35:00|46574.5|46414.5|46522.5|46362.5|46592.5|46432.5|46519.5|46359.5|193
1583512800000|2020-03-06 16:40:00|46519.5|46359.5|46612.5|46452.5|46618.5|46514.5|46512|46359.5|226
1583513100000|2020-03-06 16:45:00|46609.5|46449.5|46596.5|46436.5|46622.5|46506.5|46556.5|46426.5|120
1583513400000|2020-03-06 16:50:00|46594.5|46434.5|46576.5|46416.5|46622.5|46493.5|46543.5|46402.5|132
1583513700000|2020-03-06 16:55:00|46579.5|46419.5|46572.5|46412.5|46646.5|46486.5|46572.5|46412.5|120
1583514000000|2020-03-06 17:00:00|46569.5|46409.5|46596.5|46436.5|46632.5|46511.5|46561.5|46406.5|147
1583514300000|2020-03-06 17:05:00|46594.5|46434.5|46596.5|46436.5|46626.5|46466.5|46582.5|46422.5|136
1583514600000|2020-03-06 17:10:00|46602.5|46442.5|46602.5|46442.5|46612.5|46452.5|46569.5|46409.5|144
1583514900000|2020-03-06 17:15:00|46599.5|46439.5|46572.5|46412.5|46604.5|46444.5|46572.5|46412.5|87
1583515200000|2020-03-06 17:20:00|46576.5|46416.5|46602.5|46442.5|46612.5|46452.5|46556.5|46396.5|110
1583515500000|2020-03-06 17:25:00|46604.5|46444.5|46572.5|46412.5|46612.5|46452.5|46562.5|46402.5|104
1583515800000|2020-03-06 17:30:00|46574.5|46414.5|46557.5|46397.5|46576.5|46416.5|46546.5|46386.5|59
1583516100000|2020-03-06 17:35:00|46527.5|46367.5|46561.5|46401.5|46564.5|46404.5|46521.5|46361.5|81
1583516400000|2020-03-06 17:40:00|46567.5|46407.5|46524.5|46364.5|46577.5|46461|46511|46359.5|122
1583516700000|2020-03-06 17:45:00|46521.5|46361.5|46499.5|46339.5|46547.5|46387.5|46497.5|46337.5|172
1583517000000|2020-03-06 17:50:00|46501.5|46341.5|46519.5|46359.5|46527.5|46409|46459|46317.5|139
1583517300000|2020-03-06 17:55:00|46517.5|46357.5|46481.5|46321.5|46517.5|46357.5|46451.5|46291.5|156
1583517600000|2020-03-06 18:00:00|46484.5|46324.5|46439.5|46279.5|46501.5|46341.5|46407.5|46247.5|152
1583517900000|2020-03-06 18:05:00|46441.5|46281.5|46437.5|46277.5|46447.5|46287.5|46411.5|46251.5|143
1583518200000|2020-03-06 18:10:00|46439.5|46279.5|46447.5|46287.5|46471.5|46311.5|46427.5|46267.5|104
1583518500000|2020-03-06 18:15:00|46444.5|46284.5|46437.5|46277.5|46451.5|46291.5|46401.5|46241.5|137
1583518800000|2020-03-06 18:20:00|46431.5|46271.5|46417.5|46257.5|46449.5|46289.5|46407.5|46247.5|170
1583519100000|2020-03-06 18:25:00|46419.5|46259.5|46427.5|46267.5|46451.5|46291.5|46417.5|46257.5|150
1583519400000|2020-03-06 18:30:00|46429.5|46269.5|46417.5|46257.5|46451.5|46291.5|46401.5|46241.5|122
1583519700000|2020-03-06 18:35:00|46421.5|46261.5|46437.5|46277.5|46461.5|46301.5|46407.5|46247.5|121
1583520000000|2020-03-06 18:40:00|46427.5|46267.5|46427.5|46267.5|46429.5|46269.5|46414.5|46254.5|78
1583521500000|2020-03-06 19:05:00|46537.5|46377.5|46537.5|46377.5|46541.5|46381.5|46537.5|46377.5|5
1583521800000|2020-03-06 19:10:00|46541.5|46381.5|46511.5|46351.5|46551.5|46391.5|46487.5|46327.5|137
1583522100000|2020-03-06 19:15:00|46517.5|46357.5|46481.5|46321.5|46521.5|46361.5|46481.5|46321.5|93
1583522400000|2020-03-06 19:20:00|46484.5|46324.5|46483.5|46323.5|46501.5|46341.5|46468.5|46308.5|145
1583522700000|2020-03-06 19:25:00|46486.5|46326.5|46466.5|46306.5|46486.5|46326.5|46460.5|46300.5|60
1583523000000|2020-03-06 19:30:00|46460.5|46300.5|46466.5|46306.5|46470.5|46310.5|46443.5|46283.5|72
1583523300000|2020-03-06 19:35:00|46463.5|46303.5|46490.5|46330.5|46493.5|46333.5|46456.5|46296.5|69
1583523600000|2020-03-06 19:40:00|46493.5|46333.5|46456.5|46296.5|46520.5|46360.5|46446.5|46286.5|105
1583523900000|2020-03-06 19:45:00|46450.5|46290.5|46490.5|46330.5|46496.5|46336.5|46430.5|46270.5|125
1583524200000|2020-03-06 19:50:00|46496.5|46336.5|46470.5|46310.5|46500.5|46340.5|46456.5|46296.5|144
1583524500000|2020-03-06 19:55:00|46468.5|46308.5|46516.5|46356.5|46516.5|46356.5|46466.5|46306.5|126
1583755800000|2020-03-09 12:10:00|48053.5|47893.5|48064.5|47904.5|48091.5|47931.5|47981|47821|341
1583756100000|2020-03-09 12:15:00|48065|47905|47812|47652|48065|47905|47737|47601|453
1583756400000|2020-03-09 12:20:00|47815|47655|47903.5|47743.5|47941.5|47781.5|47667|47507|496
1583756700000|2020-03-09 12:25:00|47902|47742|47891.5|47731.5|47930|47770|47828.5|47668.5|407
1583757000000|2020-03-09 12:30:00|47892|47732|47788.5|47628.5|47895|47735|47763|47603|423
1583757300000|2020-03-09 12:35:00|47788|47628|47410|47321|47788|47653|47385|47226|456
1583757600000|2020-03-09 12:40:00|47414|47325|47518.5|47358.5|47673.5|47561|47349|47189|413
1583757900000|2020-03-09 12:45:00|47531.5|47371.5|47606.5|47446.5|47653.5|47493.5|47531.5|47371.5|250
1583758200000|2020-03-09 12:50:00|47609.5|47449.5|47613.5|47453.5|47686.5|47526.5|47566.5|47406.5|184
1583758500000|2020-03-09 12:55:00|47619.5|47459.5|47576.5|47416.5|47651.5|47491.5|47531|47398.5|142
1583758800000|2020-03-09 13:00:00|47571|47411|47497|47337|47668.5|47508.5|47497|47337|344
1583759100000|2020-03-09 13:05:00|47497.5|47337.5|47588.5|47428.5|47590.5|47430.5|47460.5|47300.5|291
1583759400000|2020-03-09 13:10:00|47584.5|47424.5|47687|47527|47708.5|47548.5|47582.5|47422.5|329
1583759700000|2020-03-09 13:15:00|47682|47522|47710.5|47550.5|47745.5|47585.5|47654|47494|241
1583760000000|2020-03-09 13:20:00|47715.5|47555.5|47699.5|47539.5|47740.5|47580.5|47670.5|47510.5|254
1583760300000|2020-03-09 13:25:00|47698|47538|47908.5|47748.5|47910.5|47750.5|47695.5|47535.5|276
1583760600000|2020-03-09 13:30:00|47910.5|47750.5|47882.5|47722.5|47942.5|47782.5|47860.5|47700.5|261
1583760900000|2020-03-09 13:35:00|47885.5|47725.5|47859.5|47699.5|47978.5|47818.5|47848|47688|263
1583761200000|2020-03-09 13:40:00|47857.5|47697.5|47996|47836|48000.5|47840.5|47857.5|47697.5|172
1583761500000|2020-03-09 13:45:00|47996.5|47836.5|48008.5|47848.5|48050.5|47890.5|47848.5|47688.5|303
1583761800000|2020-03-09 13:50:00|48010.5|47850.5|47839.5|47679.5|48010.5|47850.5|47834.5|47674.5|266
1583762100000|2020-03-09 13:55:00|47837.5|47677.5|47797.5|47637.5|47881.5|47723|47760|47634.5|289
1583762400000|2020-03-09 14:00:00|47799.5|47639.5|47801.5|47641.5|47849.5|47689.5|47787|47627|300
1583762700000|2020-03-09 14:05:00|47799|47639|47661|47501|47807.5|47647.5|47562|47402|340
1583763000000|2020-03-09 14:10:00|47661.5|47501.5|47747.5|47587.5|47777.5|47617.5|47637.5|47477.5|262
1583763300000|2020-03-09 14:15:00|47749.5|47589.5|47644.5|47484.5|47761.5|47601.5|47623|47463|257
1583763600000|2020-03-09 14:20:00|47647.5|47487.5|47621.5|47461.5|47657.5|47497.5|47589.5|47429.5|177
1583763900000|2020-03-09 14:25:00|47624.5|47464.5|47657.5|47497.5|47669.5|47509.5|47589.5|47429.5|211
1583764200000|2020-03-09 14:30:00|47661.5|47501.5|47634|47474|47661.5|47501.5|47591.5|47431.5|189
1583764500000|2020-03-09 14:35:00|47629.5|47469.5|47614.5|47454.5|47639.5|47479.5|47594.5|47434.5|192
1583764800000|2020-03-09 14:40:00|47612.5|47452.5|47607.5|47447.5|47632.5|47472.5|47581.5|47421.5|329
1583765100000|2020-03-09 14:45:00|47604.5|47444.5|47584.5|47424.5|47604.5|47444.5|47560.5|47400.5|153
1583765400000|2020-03-09 14:50:00|47582.5|47422.5|47542.5|47382.5|47630.5|47470.5|47540.5|47380.5|174
1583765700000|2020-03-09 14:55:00|47550.5|47390.5|47554.5|47394.5|47572.5|47412.5|47507.5|47347.5|192
1583766000000|2020-03-09 15:00:00|47552.5|47392.5|47497.5|47337.5|47554.5|47394.5|47434.5|47274.5|197
1583766300000|2020-03-09 15:05:00|47500.5|47340.5|47517.5|47357.5|47530.5|47370.5|47467.5|47307.5|184
1583766600000|2020-03-09 15:10:00|47520.5|47360.5|47380.5|47220.5|47524.5|47364.5|47377.5|47217.5|186
1583766900000|2020-03-09 15:15:00|47382.5|47222.5|47450.5|47290.5|47452.5|47292.5|47244.5|47084.5|302
1583767200000|2020-03-09 15:20:00|47448.5|47288.5|47475.5|47315.5|47502.5|47342.5|47410.5|47250.5|273
1583767500000|2020-03-09 15:25:00|47478|47318|47400.5|47240.5|47488.5|47328.5|47394|47234|322
1583767800000|2020-03-09 15:30:00|47399.5|47239.5|47450|47290|47520.5|47360.5|47397.5|47237.5|244
1583768100000|2020-03-09 15:35:00|47449.5|47289.5|47435.5|47275.5|47475.5|47315.5|47428.5|47268.5|294
1583768400000|2020-03-09 15:40:00|47432.5|47272.5|47428.5|47268.5|47460.5|47300.5|47395.5|47235.5|312
1583768700000|2020-03-09 15:45:00|47427.5|47267.5|47400|47240|47430|47270|47388|47228|261
1583769000000|2020-03-09 15:50:00|47399.5|47239.5|47433|47273|47467|47307|47388.5|47228.5|307
1583769300000|2020-03-09 15:55:00|47428|47268|47499.5|47339.5|47524.5|47364.5|47413.5|47253.5|354
1583769600000|2020-03-09 16:00:00|47499|47339|47507.5|47347.5|47557.5|47397.5|47472.5|47312.5|376
1583769900000|2020-03-09 16:05:00|47515.5|47355.5|47527.5|47367.5|47535.5|47375.5|47447.5|47287.5|319
1583770200000|2020-03-09 16:10:00|47530|47370|47512.5|47352.5|47551.5|47391.5|47489.5|47329.5|223
1583770500000|2020-03-09 16:15:00|47509.5|47349.5|47659.5|47499.5|47674.5|47514.5|47486.5|47326.5|229
1583770800000|2020-03-09 16:20:00|47664.5|47504.5|47569.5|47409.5|47664.5|47504.5|47554.5|47394.5|233
1583771100000|2020-03-09 16:25:00|47572.5|47412.5|47626.5|47466.5|47657|47497|47566.5|47406.5|226
1583771400000|2020-03-09 16:30:00|47626|47466|47722.5|47562.5|47754.5|47615.5|47604.5|47444.5|269
1583771700000|2020-03-09 16:35:00|47719.5|47559.5|47719.5|47559.5|47734.5|47574.5|47666.5|47506.5|187
1583772000000|2020-03-09 16:40:00|47722.5|47562.5|47694.5|47534.5|47744.5|47584.5|47632.5|47472.5|205
1583772300000|2020-03-09 16:45:00|47691.5|47531.5|47684.5|47524.5|47731|47571|47676.5|47516.5|223
1583772600000|2020-03-09 16:50:00|47683.5|47523.5|47679.5|47519.5|47719.5|47559.5|47672.5|47512.5|180
1583772900000|2020-03-09 16:55:00|47684.5|47524.5|47574.5|47414.5|47686.5|47526.5|47559.5|47399.5|220
1583773200000|2020-03-09 17:00:00|47569.5|47409.5|47619.5|47459.5|47619.5|47459.5|47539.5|47379.5|203
1583773500000|2020-03-09 17:05:00|47624.5|47464.5|47644.5|47484.5|47646.5|47486.5|47602.5|47442.5|207
1583773800000|2020-03-09 17:10:00|47646.5|47486.5|47616.5|47456.5|47652.5|47492.5|47599.5|47439.5|148
1583774100000|2020-03-09 17:15:00|47618.5|47458.5|47644.5|47484.5|47671.5|47511.5|47597.5|47437.5|154
1583774400000|2020-03-09 17:20:00|47647.5|47487.5|47637.5|47477.5|47649.5|47489.5|47601.5|47441.5|151
1583774700000|2020-03-09 17:25:00|47634.5|47474.5|47604.5|47444.5|47654.5|47494.5|47587.5|47427.5|147
1583775000000|2020-03-09 17:30:00|47601.5|47441.5|47627.5|47467.5|47631.5|47471.5|47591.5|47431.5|115
1583775300000|2020-03-09 17:35:00|47629.5|47469.5|47676.5|47516.5|47679.5|47519.5|47604.5|47444.5|109
1583775600000|2020-03-09 17:40:00|47679.5|47519.5|47684.5|47524.5|47722.5|47562.5|47652.5|47492.5|149
1583775900000|2020-03-09 17:45:00|47689.5|47529.5|47716.5|47556.5|47769.5|47609.5|47689.5|47529.5|167
1583776200000|2020-03-09 17:50:00|47719.5|47559.5|47744.5|47584.5|47769.5|47609.5|47699.5|47539.5|120
1583776500000|2020-03-09 17:55:00|47746.5|47586.5|47812.5|47652.5|47822.5|47662.5|47744.5|47584.5|158
1583776800000|2020-03-09 18:00:00|47816.5|47656.5|47824.5|47664.5|47836.5|47676.5|47766.5|47606.5|175
1583777100000|2020-03-09 18:05:00|47822.5|47662.5|47856.5|47696.5|47890.5|47730.5|47822.5|47662.5|185
1583777400000|2020-03-09 18:10:00|47860.5|47700.5|47950.5|47790.5|47973.5|47813.5|47836.5|47676.5|150
1583777700000|2020-03-09 18:15:00|47947.5|47787.5|47801.5|47641.5|47955.5|47795.5|47796.5|47636.5|261
1583778000000|2020-03-09 18:20:00|47801|47641|47523|47363|47842.5|47682.5|47460.5|47300.5|443
1583778300000|2020-03-09 18:25:00|47520.5|47360.5|47463|47303|47520.5|47360.5|47384|47224|377
1583778600000|2020-03-09 18:30:00|47464|47304|47504.5|47344.5|47598.5|47476|47434|47284.5|405
1583778900000|2020-03-09 18:35:00|47509.5|47349.5|47479.5|47319.5|47549.5|47389.5|47454.5|47294.5|179
1583779200000|2020-03-09 18:40:00|47476.5|47316.5|47616.5|47456.5|47616.5|47456.5|47466.5|47306.5|164
1583779500000|2020-03-09 18:45:00|47621.5|47461.5|47602.5|47442.5|47656.5|47496.5|47584.5|47424.5|208
1583779800000|2020-03-09 18:50:00|47599.5|47439.5|47602.5|47442.5|47602.5|47442.5|47529.5|47369.5|207
1583780100000|2020-03-09 18:55:00|47599.5|47439.5|47629|47469|47635|47475|47539.5|47379.5|247
1583780400000|2020-03-09 19:00:00|47624.5|47464.5|47589.5|47429.5|47664.5|47504.5|47582.5|47422.5|199
1583780700000|2020-03-09 19:05:00|47592.5|47432.5|47652.5|47492.5|47654.5|47494.5|47556.5|47396.5|169
1583781000000|2020-03-09 19:10:00|47654.5|47494.5|47673.5|47513.5|47686.5|47526.5|47616.5|47456.5|140
1583781300000|2020-03-09 19:15:00|47677.5|47517.5|47615.5|47455.5|47680.5|47520.5|47603.5|47443.5|142
1583781600000|2020-03-09 19:20:00|47617.5|47457.5|47640.5|47480.5|47655.5|47495.5|47613.5|47453.5|126
1583781900000|2020-03-09 19:25:00|47643.5|47483.5|47620.5|47460.5|47645.5|47485.5|47575.5|47415.5|145
1583782200000|2020-03-09 19:30:00|47623.5|47463.5|47620.5|47460.5|47645.5|47485.5|47605.5|47445.5|149
1583782500000|2020-03-09 19:35:00|47617.5|47457.5|47620.5|47460.5|47635.5|47475.5|47600.5|47440.5|89
1583782800000|2020-03-09 19:40:00|47623.5|47463.5|47563.5|47403.5|47625.5|47465.5|47543.5|47383.5|167
1583783100000|2020-03-09 19:45:00|47567.5|47407.5|47573.5|47413.5|47620.5|47460.5|47567.5|47407.5|111
1583783400000|2020-03-09 19:50:00|47575.5|47415.5|47450.5|47290.5|47623.5|47463.5|47425.5|47265.5|193
1583783700000|2020-03-09 19:55:00|47463.5|47303.5|47432|47272|47485.5|47325.5|47415|47255|193
1583842200000|2020-03-10 12:10:00|46899|46739|46918.5|46758.5|46932.5|46772.5|46834.5|46674.5|299
1583842500000|2020-03-10 12:15:00|46914.5|46754.5|46857.5|46697.5|46951.5|46791.5|46851.5|46691.5|230
1583842800000|2020-03-10 12:20:00|46861.5|46701.5|46881.5|46721.5|46929.5|46769.5|46851.5|46691.5|244
1583843100000|2020-03-10 12:25:00|46884.5|46724.5|46941.5|46781.5|46961.5|46801.5|46843|46721.5|234
1583843400000|2020-03-10 12:30:00|46944.5|46784.5|46929.5|46769.5|46967.5|46807.5|46897.5|46737.5|189
1583843700000|2020-03-10 12:35:00|46927.5|46767.5|47011.5|46851.5|47014.5|46854.5|46921.5|46761.5|198
1583844000000|2020-03-10 12:40:00|47017.5|46857.5|47041.5|46881.5|47041.5|46881.5|46971.5|46811.5|196
1583844300000|2020-03-10 12:45:00|47047.5|46887.5|46971.5|46811.5|47051.5|46891.5|46967.5|46807.5|191
1583844600000|2020-03-10 12:50:00|46969.5|46809.5|46947.5|46787.5|46997.5|46837.5|46941.5|46781.5|202
1583844900000|2020-03-10 12:55:00|46944.5|46784.5|46917.5|46757.5|46964.5|46804.5|46911.5|46751.5|171
1583845200000|2020-03-10 13:00:00|46911.5|46751.5|46939.5|46779.5|46971.5|46811.5|46891.5|46731.5|169
1583845500000|2020-03-10 13:05:00|46937.5|46777.5|46899.5|46739.5|46964.5|46804.5|46887.5|46727.5|184
1583845800000|2020-03-10 13:10:00|46897.5|46737.5|46931.5|46771.5|46931.5|46771.5|46897.5|46737.5|136
1583846100000|2020-03-10 13:15:00|46934.5|46774.5|46967.5|46807.5|47001.5|46841.5|46927.5|46767.5|200
1583846400000|2020-03-10 13:20:00|46961.5|46801.5|46911.5|46751.5|46961.5|46801.5|46897.5|46737.5|115
1583846700000|2020-03-10 13:25:00|46909.5|46749.5|46931.5|46771.5|46951.5|46791.5|46909.5|46749.5|134
1583847000000|2020-03-10 13:30:00|46927.5|46767.5|46917.5|46757.5|46951.5|46791.5|46889.5|46729.5|219
1583847300000|2020-03-10 13:35:00|46919.5|46759.5|46931.5|46771.5|46941.5|46781.5|46897.5|46737.5|185
1583847600000|2020-03-10 13:40:00|46929.5|46769.5|46931.5|46771.5|46967.5|46807.5|46927.5|46767.5|185
1583847900000|2020-03-10 13:45:00|46929.5|46769.5|46901.5|46741.5|46947.5|46787.5|46897.5|46737.5|142
1583848200000|2020-03-10 13:50:00|46907.5|46747.5|46861.5|46701.5|46924.5|46764.5|46857.5|46697.5|114
1583848500000|2020-03-10 13:55:00|46859.5|46699.5|46839.5|46679.5|46887.5|46727.5|46837.5|46677.5|156
1583848800000|2020-03-10 14:00:00|46841.5|46681.5|46817.5|46657.5|46857.5|46697.5|46817.5|46657.5|156
1583849100000|2020-03-10 14:05:00|46819.5|46659.5|46811.5|46651.5|46827.5|46667.5|46787.5|46627.5|200
1583849400000|2020-03-10 14:10:00|46809.5|46649.5|46807.5|46647.5|46831.5|46671.5|46777.5|46617.5|156
1583849700000|2020-03-10 14:15:00|46809.5|46649.5|46827.5|46667.5|46834|46674|46801.5|46641.5|160
1583850000000|2020-03-10 14:20:00|46824.5|46664.5|46777.5|46617.5|46824.5|46664.5|46747.5|46587.5|157
1583850300000|2020-03-10 14:25:00|46781.5|46621.5|46801.5|46641.5|46807.5|46647.5|46777.5|46617.5|151
1583850600000|2020-03-10 14:30:00|46804.5|46644.5|46897.5|46737.5|46897.5|46737.5|46801.5|46641.5|133
1583850900000|2020-03-10 14:35:00|46894.5|46734.5|46941.5|46781.5|46941.5|46781.5|46881.5|46721.5|169
1583851200000|2020-03-10 14:40:00|46937.5|46777.5|46921.5|46761.5|46953.5|46793.5|46913.5|46753.5|182
1583851500000|2020-03-10 14:45:00|46919.5|46759.5|46932.5|46772.5|46934|46774|46901.5|46741.5|180
1583851800000|2020-03-10 14:50:00|46933|46773|46909.5|46749.5|46933|46773|46886.5|46726.5|166
1583852100000|2020-03-10 14:55:00|46913.5|46753.5|46899.5|46739.5|46919.5|46759.5|46886.5|46726.5|209
1583852400000|2020-03-10 15:00:00|46896.5|46736.5|46899.5|46739.5|46943.5|46783.5|46893.5|46733.5|159
1583852700000|2020-03-10 15:05:00|46893.5|46733.5|46833.5|46673.5|46903.5|46743.5|46816.5|46656.5|186
1583853000000|2020-03-10 15:10:00|46829.5|46669.5|46851.5|46691.5|46859.5|46699.5|46819.5|46659.5|182
1583853300000|2020-03-10 15:15:00|46849.5|46689.5|46809.5|46649.5|46851.5|46691.5|46779.5|46619.5|180
1583853600000|2020-03-10 15:20:00|46806.5|46646.5|46863.5|46703.5|46873.5|46713.5|46793.5|46633.5|150
1583853900000|2020-03-10 15:25:00|46869.5|46709.5|46849.5|46689.5|46893.5|46733.5|46813.5|46653.5|207
1583854200000|2020-03-10 15:30:00|46851.5|46691.5|46899.5|46739.5|46899.5|46739.5|46833.5|46673.5|165
1583854500000|2020-03-10 15:35:00|46901.5|46741.5|46941.5|46781.5|46971.5|46811.5|46899.5|46739.5|222
1583854800000|2020-03-10 15:40:00|46939.5|46779.5|46901.5|46741.5|46986.5|46826.5|46891.5|46731.5|268
1583855100000|2020-03-10 15:45:00|46903.5|46743.5|46909.5|46749.5|46939.5|46779.5|46863.5|46703.5|235
1583855400000|2020-03-10 15:50:00|46906.5|46746.5|46951.5|46791.5|46956.5|46796.5|46893.5|46733.5|196
1583855700000|2020-03-10 15:55:00|46953.5|46793.5|46949.5|46789.5|46969.5|46809.5|46901.5|46741.5|255
1583856000000|2020-03-10 16:00:00|46939.5|46779.5|46859.5|46699.5|46943.5|46783.5|46843.5|46683.5|227
1583856300000|2020-03-10 16:05:00|46851.5|46691.5|46849.5|46689.5|46889.5|46729.5|46843.5|46683.5|187
1583856600000|2020-03-10 16:10:00|46846.5|46686.5|46779.5|46619.5|46846.5|46686.5|46769.5|46609.5|210
1583856900000|2020-03-10 16:15:00|46773.5|46613.5|46766.5|46606.5|46809.5|46649.5|46763.5|46603.5|178
1583857200000|2020-03-10 16:20:00|46763.5|46603.5|46801.5|46641.5|46819.5|46659.5|46759.5|46599.5|177
1583857500000|2020-03-10 16:25:00|46803.5|46643.5|46829.5|46669.5|46836.5|46676.5|46801.5|46641.5|181
1583857800000|2020-03-10 16:30:00|46831.5|46671.5|46816.5|46656.5|46843.5|46683.5|46806.5|46646.5|170
1583858100000|2020-03-10 16:35:00|46813.5|46653.5|46781.5|46621.5|46831.5|46671.5|46746.5|46586.5|191
1583858400000|2020-03-10 16:40:00|46779.5|46619.5|46789.5|46629.5|46833.5|46673.5|46773.5|46613.5|192
1583858700000|2020-03-10 16:45:00|46791.5|46631.5|46809.5|46649.5|46819.5|46659.5|46773.5|46613.5|225
1583859000000|2020-03-10 16:50:00|46811.5|46651.5|46779.5|46619.5|46829.5|46669.5|46779.5|46619.5|172
1583859300000|2020-03-10 16:55:00|46781.5|46621.5|46779.5|46619.5|46786.5|46626.5|46733.5|46573.5|175
1583859600000|2020-03-10 17:00:00|46776.5|46616.5|46789.5|46629.5|46813.5|46653.5|46776.5|46616.5|159
1583859900000|2020-03-10 17:05:00|46786.5|46626.5|46739.5|46579.5|46803.5|46643.5|46739.5|46579.5|179
1583860200000|2020-03-10 17:10:00|46741.5|46581.5|46719.5|46559.5|46763.5|46603.5|46703.5|46543.5|162
1583860500000|2020-03-10 17:15:00|46721.5|46561.5|46721.5|46561.5|46739.5|46579.5|46676.5|46516.5|220
1583860800000|2020-03-10 17:20:00|46726.5|46566.5|46622.5|46462.5|46726.5|46566.5|46563.5|46430.5|227
1583861100000|2020-03-10 17:25:00|46625.5|46465.5|46670.5|46510.5|46678.5|46518.5|46620.5|46460.5|199
1583861400000|2020-03-10 17:30:00|46668.5|46508.5|46618.5|46458.5|46678.5|46518.5|46615.5|46455.5|246
1583861700000|2020-03-10 17:35:00|46620.5|46460.5|46608.5|46448.5|46668.5|46508.5|46608.5|46448.5|202
1583862000000|2020-03-10 17:40:00|46602.5|46442.5|46652.5|46492.5|46679.5|46519.5|46588.5|46428.5|244
1583862300000|2020-03-10 17:45:00|46656.5|46496.5|46696.5|46536.5|46711.5|46551.5|46650.5|46490.5|168
1583862600000|2020-03-10 17:50:00|46699.5|46539.5|46696.5|46536.5|46719.5|46559.5|46666.5|46506.5|228
1583862900000|2020-03-10 17:55:00|46689.5|46529.5|46699.5|46539.5|46706.5|46546.5|46662.5|46502.5|221
1583863200000|2020-03-10 18:00:00|46701.5|46541.5|46783.5|46623.5|46783.5|46623.5|46701.5|46541.5|198
1583863500000|2020-03-10 18:05:00|46786.5|46626.5|46703.5|46543.5|46793.5|46633.5|46703.5|46543.5|230
1583863800000|2020-03-10 18:10:00|46701.5|46541.5|46689.5|46529.5|46719.5|46559.5|46683.5|46523.5|233
1583864100000|2020-03-10 18:15:00|46686.5|46526.5|46683.5|46523.5|46713.5|46553.5|46679.5|46519.5|204
1583864400000|2020-03-10 18:20:00|46679.5|46519.5|46693.5|46533.5|46706.5|46546.5|46662.5|46502.5|201
1583864700000|2020-03-10 18:25:00|46696.5|46536.5|46683.5|46523.5|46719.5|46559.5|46650.5|46490.5|233
1583865000000|2020-03-10 18:30:00|46681.5|46521.5|46663.5|46503.5|46699.5|46539.5|46662.5|46502.5|167
1583865300000|2020-03-10 18:35:00|46661.5|46501.5|46666.5|46506.5|46668.5|46508.5|46632.5|46472.5|187
1583865600000|2020-03-10 18:40:00|46662.5|46502.5|46595.5|46435.5|46672.5|46512.5|46592.5|46432.5|190
1583865900000|2020-03-10 18:45:00|46598.5|46438.5|46632.5|46472.5|46662.5|46502.5|46592.5|46432.5|215
1583866200000|2020-03-10 18:50:00|46628.5|46468.5|46658.5|46498.5|46683.5|46523.5|46628.5|46468.5|266
1583866500000|2020-03-10 18:55:00|46652.5|46492.5|46632.5|46472.5|46670.5|46510.5|46620.5|46460.5|243
1583866800000|2020-03-10 19:00:00|46635.5|46475.5|46605.5|46445.5|46648.5|46488.5|46600.5|46440.5|208
1583867100000|2020-03-10 19:05:00|46602.5|46442.5|46550.5|46390.5|46610.5|46450.5|46542.5|46382.5|201
1583867400000|2020-03-10 19:10:00|46552.5|46392.5|46592.5|46432.5|46602.5|46442.5|46538.5|46378.5|201
1583867700000|2020-03-10 19:15:00|46595.5|46435.5|46602.5|46442.5|46642.5|46482.5|46592.5|46432.5|186
1583868000000|2020-03-10 19:20:00|46600.5|46440.5|46612.5|46452.5|46625.5|46465.5|46578.5|46418.5|142
1583868300000|2020-03-10 19:25:00|46610.5|46450.5|46600.5|46440.5|46638.5|46478.5|46578.5|46418.5|154
1583868600000|2020-03-10 19:30:00|46602.5|46442.5|46612.5|46452.5|46638.5|46478.5|46592.5|46432.5|143
1583868900000|2020-03-10 19:35:00|46615.5|46455.5|46588.5|46428.5|46618.5|46458.5|46578.5|46418.5|173
1583869200000|2020-03-10 19:40:00|46590.5|46430.5|46652.5|46492.5|46658.5|46498.5|46588.5|46428.5|158
1583869500000|2020-03-10 19:45:00|46650.5|46490.5|46622.5|46462.5|46650.5|46490.5|46618.5|46458.5|162
1583869800000|2020-03-10 19:50:00|46625.5|46465.5|46615.5|46455.5|46652.5|46492.5|46605.5|46445.5|147
1583870100000|2020-03-10 19:55:00|46618.5|46458.5|46642.5|46482.5|46652.5|46541|46591|46455.5|163
1583928600000|2020-03-11 12:10:00|46818.5|46658.5|46785.5|46625.5|46825.5|46665.5|46785.5|46625.5|106
1583928900000|2020-03-11 12:15:00|46782.5|46622.5|46798.5|46638.5|46820.5|46660.5|46778.5|46618.5|145
1583929200000|2020-03-11 12:20:00|46795.5|46635.5|46770.5|46610.5|46802.5|46672|46722|46592.5|196
1583929500000|2020-03-11 12:25:00|46772.5|46612.5|46792.5|46632.5|46815.5|46655.5|46772.5|46612.5|86
1583929800000|2020-03-11 12:30:00|46795.5|46635.5|46825.5|46665.5|46847.5|46687.5|46785.5|46625.5|156
1583930100000|2020-03-11 12:35:00|46815.5|46655.5|46770.5|46610.5|46820.5|46660.5|46765.5|46605.5|140
1583930400000|2020-03-11 12:40:00|46780.5|46620.5|46838.5|46678.5|46855.5|46695.5|46763.5|46603.5|130
1583930700000|2020-03-11 12:45:00|46841.5|46681.5|46855.5|46695.5|46885.5|46725.5|46838.5|46678.5|151
1583931000000|2020-03-11 12:50:00|46853.5|46693.5|46888.5|46728.5|46898.5|46738.5|46851.5|46691.5|115
1583931300000|2020-03-11 12:55:00|46878.5|46718.5|46868.5|46708.5|46888.5|46728.5|46838.5|46678.5|161
1583931600000|2020-03-11 13:00:00|46863.5|46703.5|46853.5|46693.5|46918.5|46758.5|46848.5|46688.5|182
1583931900000|2020-03-11 13:05:00|46855.5|46695.5|46845.5|46685.5|46888.5|46736|46786|46673.5|128
1583932200000|2020-03-11 13:10:00|46833.5|46673.5|46831.5|46671.5|46858.5|46729|46777.5|46631.5|152
1583932500000|2020-03-11 13:15:00|46825.5|46665.5|46813.5|46653.5|46853.5|46693.5|46808.5|46648.5|113
1583932800000|2020-03-11 13:20:00|46811.5|46651.5|46863.5|46703.5|46863.5|46703.5|46808.5|46648.5|127
1583933100000|2020-03-11 13:25:00|46865.5|46705.5|46743.5|46583.5|46868.5|46708.5|46738.5|46578.5|143
1583933400000|2020-03-11 13:30:00|46753.5|46593.5|46748.5|46588.5|46791.5|46658.5|46708.5|46578.5|252
1583933700000|2020-03-11 13:35:00|46743.5|46583.5|46768.5|46608.5|46783.5|46623.5|46723.5|46563.5|192
1583934000000|2020-03-11 13:40:00|46773.5|46613.5|46815.5|46655.5|46823.5|46663.5|46753.5|46593.5|196
1583934300000|2020-03-11 13:45:00|46813.5|46653.5|46823.5|46663.5|46828.5|46668.5|46788.5|46628.5|167
1583934600000|2020-03-11 13:50:00|46818.5|46658.5|46818.5|46658.5|46823.5|46663.5|46783.5|46623.5|181
1583934900000|2020-03-11 13:55:00|46821.5|46661.5|46835.5|46675.5|46853.5|46693.5|46803.5|46643.5|188
1583935200000|2020-03-11 14:00:00|46833.5|46673.5|46843.5|46683.5|46859.5|46699.5|46808.5|46648.5|169
1583935500000|2020-03-11 14:05:00|46838.5|46678.5|46811.5|46651.5|46858.5|46713.5|46763.5|46638.5|164
1583935800000|2020-03-11 14:10:00|46805.5|46645.5|46818.5|46658.5|46828.5|46668.5|46798.5|46638.5|159
1583936100000|2020-03-11 14:15:00|46821.5|46661.5|46834.5|46674.5|46849.5|46689.5|46821.5|46661.5|134
1583936400000|2020-03-11 14:20:00|46832.5|46672.5|46864.5|46704.5|46872.5|46712.5|46832.5|46672.5|134
1583936700000|2020-03-11 14:25:00|46862.5|46702.5|46899.5|46739.5|46899.5|46739.5|46859.5|46699.5|143
1583937000000|2020-03-11 14:30:00|46896.5|46736.5|46859.5|46699.5|46909.5|46749.5|46854.5|46694.5|160
1583937300000|2020-03-11 14:35:00|46854.5|46694.5|46904.5|46744.5|46922.5|46762.5|46854.5|46694.5|215
1583937600000|2020-03-11 14:40:00|46909.5|46749.5|46899.5|46739.5|46914.5|46754.5|46879.5|46719.5|158
1583937900000|2020-03-11 14:45:00|46894.5|46734.5|46912.5|46752.5|46919.5|46759.5|46874.5|46714.5|170
1583938200000|2020-03-11 14:50:00|46909.5|46749.5|46889.5|46729.5|46916.5|46756.5|46882.5|46722.5|145
1583938500000|2020-03-11 14:55:00|46892.5|46732.5|46886.5|46726.5|46919.5|46759.5|46869.5|46709.5|160
1583938800000|2020-03-11 15:00:00|46884.5|46724.5|46932.5|46772.5|46944.5|46784.5|46884.5|46724.5|181
1583939100000|2020-03-11 15:05:00|46934.5|46774.5|46912.5|46752.5|46939.5|46779.5|46894.5|46734.5|164
1583939400000|2020-03-11 15:10:00|46909.5|46749.5|46929.5|46769.5|46959.5|46799.5|46909.5|46749.5|190
1583939700000|2020-03-11 15:15:00|46926.5|46766.5|46954.5|46794.5|46994.5|46874|46878.5|46766.5|136
1583940000000|2020-03-11 15:20:00|46952.5|46792.5|46984.5|46824.5|46999.5|46846.5|46896.5|46782.5|127
1583940300000|2020-03-11 15:25:00|46986.5|46826.5|47006.5|46846.5|47034.5|46874.5|46984.5|46824.5|157
1583940600000|2020-03-11 15:30:00|47009.5|46849.5|46994.5|46834.5|47032.5|46872.5|46984.5|46824.5|157
1583940900000|2020-03-11 15:35:00|46996.5|46836.5|46984.5|46824.5|47022.5|46862.5|46982.5|46822.5|139
1583941200000|2020-03-11 15:40:00|46986.5|46826.5|47004.5|46844.5|47019.5|46859.5|46979.5|46819.5|132
1583941500000|2020-03-11 15:45:00|46999.5|46839.5|46986.5|46826.5|47029.5|46869.5|46984.5|46824.5|126
1583941800000|2020-03-11 15:50:00|46984.5|46824.5|47014.5|46854.5|47016.5|46856.5|46976.5|46816.5|138
1583942100000|2020-03-11 15:55:00|47012.5|46852.5|47026.5|46866.5|47029.5|46869.5|46979.5|46819.5|137
1583942400000|2020-03-11 16:00:00|47024.5|46864.5|47049.5|46889.5|47059.5|46899.5|47024.5|46864.5|180
1583942700000|2020-03-11 16:05:00|47044.5|46884.5|47054.5|46894.5|47066.5|46906.5|47029.5|46869.5|133
1583943000000|2020-03-11 16:10:00|47049.5|46889.5|47069.5|46909.5|47084.5|46924.5|47042.5|46882.5|120
1583943300000|2020-03-11 16:15:00|47064.5|46904.5|47014.5|46854.5|47069.5|46909.5|47014.5|46854.5|128
1583943600000|2020-03-11 16:20:00|47019.5|46859.5|47064.5|46904.5|47067.5|46907.5|47001.5|46841.5|145
1583943900000|2020-03-11 16:25:00|47059.5|46899.5|47069.5|46909.5|47069.5|46909.5|47034.5|46874.5|138
1583944200000|2020-03-11 16:30:00|47071.5|46911.5|47074.5|46914.5|47087.5|46927.5|47059.5|46899.5|144
1583944500000|2020-03-11 16:35:00|47079.5|46919.5|47129.5|46969.5|47139.5|46979.5|47064.5|46904.5|140
1583944800000|2020-03-11 16:40:00|47131.5|46971.5|47149.5|46989.5|47189.5|47029.5|47131.5|46971.5|152
1583945100000|2020-03-11 16:45:00|47147.5|46987.5|47181.5|47021.5|47191.5|47031.5|47144.5|46984.5|128
1583945400000|2020-03-11 16:50:00|47177.5|47017.5|47217.5|47057.5|47234.5|47074.5|47149.5|46989.5|153
1583945700000|2020-03-11 16:55:00|47214.5|47054.5|47191.5|47031.5|47244.5|47084.5|47187.5|47027.5|188
1583946000000|2020-03-11 17:00:00|47189.5|47029.5|47217.5|47057.5|47229.5|47069.5|47189.5|47029.5|188
1583946300000|2020-03-11 17:05:00|47214.5|47054.5|47244.5|47084.5|47244.5|47084.5|47199.5|47039.5|143
1583946600000|2020-03-11 17:10:00|47241.5|47081.5|47259.5|47099.5|47264.5|47104.5|47224.5|47064.5|173
1583946900000|2020-03-11 17:15:00|47264.5|47104.5|47199.5|47039.5|47264.5|47104.5|47189.5|47029.5|182
1583947200000|2020-03-11 17:20:00|47194.5|47034.5|47219.5|47059.5|47231.5|47071.5|47181.5|47021.5|161
1583947500000|2020-03-11 17:25:00|47214.5|47054.5|47199.5|47039.5|47219.5|47059.5|47177.5|47017.5|133
1583947800000|2020-03-11 17:30:00|47204.5|47044.5|47194.5|47034.5|47219.5|47059.5|47189.5|47029.5|139
1583948100000|2020-03-11 17:35:00|47197.5|47037.5|47214.5|47054.5|47241.5|47081.5|47194.5|47034.5|131
1583948400000|2020-03-11 17:40:00|47219.5|47059.5|47237.5|47077.5|47259.5|47099.5|47219.5|47059.5|138
1583948700000|2020-03-11 17:45:00|47239.5|47079.5|47241.5|47081.5|47249.5|47089.5|47219.5|47059.5|128
1583949000000|2020-03-11 17:50:00|47244.5|47084.5|47304.5|47144.5|47324.5|47174|47224|47079.5|183
1583949300000|2020-03-11 17:55:00|47302.5|47142.5|47292.5|47132.5|47309.5|47149.5|47274.5|47114.5|173
1583949600000|2020-03-11 18:00:00|47289.5|47129.5|47344.5|47184.5|47344.5|47197.5|47226.5|47109.5|172
1583949900000|2020-03-11 18:05:00|47346.5|47186.5|47386.5|47226.5|47414.5|47254.5|47316.5|47156.5|179
1583950200000|2020-03-11 18:10:00|47384.5|47224.5|47354.5|47194.5|47386.5|47226.5|47354.5|47194.5|165
1583950500000|2020-03-11 18:15:00|47352.5|47192.5|47411.5|47251.5|47434.5|47274.5|47349.5|47189.5|194
1583950800000|2020-03-11 18:20:00|47414.5|47254.5|47467.5|47307.5|47509.5|47387|47409.5|47249.5|169
1583951100000|2020-03-11 18:25:00|47461.5|47301.5|47559.5|47399.5|47559.5|47431|47461.5|47301.5|107
1583951400000|2020-03-11 18:30:00|47557.5|47397.5|47507.5|47347.5|47578.5|47418.5|47469.5|47309.5|176
1583951700000|2020-03-11 18:35:00|47504.5|47344.5|47484.5|47324.5|47541.5|47381.5|47481.5|47321.5|166
1583952000000|2020-03-11 18:40:00|47481.5|47321.5|47539.5|47379.5|47539.5|47379.5|47449.5|47289.5|177
1583952300000|2020-03-11 18:45:00|47536.5|47376.5|47544.5|47384.5|47566.5|47406.5|47514.5|47354.5|183
1583952600000|2020-03-11 18:50:00|47549.5|47389.5|47654.5|47494.5|47664.5|47504.5|47542.5|47382.5|193
1583952900000|2020-03-11 18:55:00|47656.5|47496.5|47639.5|47479.5|47679.5|47519.5|47619.5|47459.5|222
1583953200000|2020-03-11 19:00:00|47644.5|47484.5|47642.5|47482.5|47654.5|47494.5|47616.5|47456.5|205
1583953500000|2020-03-11 19:05:00|47644.5|47484.5|47684.5|47524.5|47692.5|47532.5|47639.5|47479.5|207
1583953800000|2020-03-11 19:10:00|47682.5|47522.5|47707.5|47547.5|47757.5|47597.5|47669.5|47509.5|211
1583954100000|2020-03-11 19:15:00|47712.5|47552.5|47644.5|47484.5|47712.5|47552.5|47637.5|47477.5|235
1583954400000|2020-03-11 19:20:00|47642.5|47482.5|47584.5|47424.5|47657.5|47497.5|47437.5|47277.5|244
1583954700000|2020-03-11 19:25:00|47582.5|47422.5|47482.5|47322.5|47632.5|47472.5|47470.5|47310.5|300
1583955000000|2020-03-11 19:30:00|47480.5|47320.5|47408.5|47248.5|47517.5|47357.5|47382|47233.5|288
1583955300000|2020-03-11 19:35:00|47403.5|47243.5|47343.5|47183.5|47438.5|47278.5|47338.5|47178.5|212
1583955600000|2020-03-11 19:40:00|47341.5|47181.5|47445.5|47285.5|47508.5|47348.5|47305.5|47145.5|211
1583955900000|2020-03-11 19:45:00|47443.5|47283.5|47425.5|47265.5|47463.5|47303.5|47408.5|47248.5|153
1583956200000|2020-03-11 19:50:00|47428.5|47268.5|47415.5|47255.5|47505.5|47345.5|47385.5|47225.5|208
1583956500000|2020-03-11 19:55:00|47418.5|47258.5|47373.5|47213.5|47418.5|47258.5|47343.5|47183.5|158
1584015000000|2020-03-12 12:10:00|50199|50090|50272|50148|50319|50180|50056|49822|132
1584015300000|2020-03-12 12:15:00|50281|50151|49993|49856|50316|50191|49938|49811|442
1584015600000|2020-03-12 12:20:00|49992|49855|49877|49766|50071|49956|49705|49579|484
1584015900000|2020-03-12 12:25:00|49865|49761|49419|49291|49865|49761|49343|49217|394
1584016200000|2020-03-12 12:30:00|49418|49289|49343|49234|49559|49457|49261|49157|412
1584016500000|2020-03-12 12:35:00|49334|49232|49831|49717|49831|49717|49289|49180|347
1584016800000|2020-03-12 12:40:00|49832|49726|49504|49332|49953|49801|49480|49331|452
1584017100000|2020-03-12 12:45:00|49517|49368|49577|49444|49603|49477|49437|49150|196
1584017400000|2020-03-12 12:50:00|49631|49445|49535|49408|49734|49605|49479|49344|254
1584017700000|2020-03-12 12:55:00|49532|49405|49599|49476|49702|49579|49205|49082|317
1584018000000|2020-03-12 13:00:00|49593|49471|49239|49116|49599|49478|49176|49051|347
1584018300000|2020-03-12 13:05:00|49218|49095|49257|49137|49313|49189|49159|49049|350
1584018600000|2020-03-12 13:10:00|49248|49134|49157|49042|49402|49283|49141|49021|355
1584018900000|2020-03-12 13:15:00|49158|49039|48715|48596|49158|49039|48655|48521|411
1584019200000|2020-03-12 13:20:00|48707|48594|49168|49027|49276|49147|48707|48594|433
1584019500000|2020-03-12 13:25:00|49166|49030|49203|49076|49288|49169|49099|48978|315
1584019800000|2020-03-12 13:30:00|49202|49081|49151|49038|49293|49167|49129|49021|271
1584020100000|2020-03-12 13:35:00|49155|49042|49054|48907|49155|49042|48810|48684|104
1584020400000|2020-03-12 13:40:00|49004|48881|49045|48931|49045|48931|48924|48816|160
1584020700000|2020-03-12 13:45:00|49044|48933|49327|49197|49327|49197|49011|48902|294
1584021000000|2020-03-12 13:50:00|49465|49326|49513|49350|49587|49456|49354|49216|196
1584021300000|2020-03-12 13:55:00|49511|49348|49283|49166|49568|49401|49281|49156|236
1584021600000|2020-03-12 14:00:00|49296|49176|49187|49055|49323|49200|49181|49053|340
1584021900000|2020-03-12 14:05:00|49199|49065|49171|49049|49261|49131|49112|48993|315
1584022200000|2020-03-12 14:10:00|49169|49047|49187|49047|49228|49110|49148|49020|233
1584022500000|2020-03-12 14:15:00|49204|49039|49185|49048|49277|49142|49145|49007|238
1584022800000|2020-03-12 14:20:00|49193|49054|49201|49083|49281|49173|49127|49007|255
1584023100000|2020-03-12 14:25:00|49202|49084|49279|49163|49331|49217|49196|49077|203
1584023400000|2020-03-12 14:30:00|49276|49161|49071|48916|49276|49161|49034|48874|287
1584023700000|2020-03-12 14:35:00|49067|48911|49034|48900|49134|49002|48987|48849|272
1584024000000|2020-03-12 14:40:00|49033|48898|49097|48977|49098|48978|48907|48778|245
1584024300000|2020-03-12 14:45:00|49096|48973|49054|48939|49118|49005|49045|48925|184
1584024600000|2020-03-12 14:50:00|49055|48938|49005|48873|49102|48977|48992|48869|231
1584024900000|2020-03-12 14:55:00|49003|48874|48888|48775|49021|48905|48843|48727|325
1584025200000|2020-03-12 15:00:00|48882|48771|48832|48707|48952|48837|48708|48593|312
1584025500000|2020-03-12 15:05:00|48883|48706|48928|48793|49036|48905|48850|48706|323
1584025800000|2020-03-12 15:10:00|48919|48792|49034|48878|49044|48878|48793|48658|231
1584026100000|2020-03-12 15:15:00|49035|48880|48997|48855|49087|48891|48847|48711|266
1584026400000|2020-03-12 15:20:00|48996|48853|49032|48908|49134|48931|48977|48840|222
1584026700000|2020-03-12 15:25:00|49020|48907|48942|48817|49030|48907|48918|48792|255
1584027000000|2020-03-12 15:30:00|48948|48822|48945|48807|48996|48866|48886|48753|227
1584027300000|2020-03-12 15:35:00|48943|48805|48890|48752|48950|48815|48887|48747|155
1584027600000|2020-03-12 15:40:00|48893|48753|48691|48560|48903|48772|48691|48560|237
1584027900000|2020-03-12 15:45:00|48690|48558|48739|48605|48770|48635|48690|48558|218
1584028200000|2020-03-12 15:50:00|48757|48604|48805|48670|48840|48686|48757|48604|259
1584028500000|2020-03-12 15:55:00|48818|48669|48788|48654|48918|48783|48781|48645|346
1584028800000|2020-03-12 16:00:00|48778|48646|48709|48572|48795|48659|48697|48558|343
1584029100000|2020-03-12 16:05:00|48717|48607|48808|48672|48815|48677|48717|48595|226
1584029400000|2020-03-12 16:10:00|48806|48671|48932|48798|48947|48810|48802|48666|232
1584029700000|2020-03-12 16:15:00|48940|48804|48927|48769|48948|48804|48866|48727|224
1584030000000|2020-03-12 16:20:00|48928|48771|48921|48778|49046|48880|48899|48757|227
1584030300000|2020-03-12 16:25:00|48917|48776|48858|48720|48932|48789|48851|48714|177
1584030600000|2020-03-12 16:30:00|48846|48687|48912|48776|48916|48779|48842|48684|190
1584030900000|2020-03-12 16:35:00|48910|48774|48862|48727|48962|48827|48852|48717|264
1584031200000|2020-03-12 16:40:00|48864|48728|48869|48733|48931|48795|48856|48721|213
1584031500000|2020-03-12 16:45:00|48870|48734|48951|48810|49006|48869|48870|48734|187
1584031800000|2020-03-12 16:50:00|48947|48811|48369|48222|48957|48816|48369|48222|259
1584032100000|2020-03-12 16:55:00|48421|48267|48252|48090|48536|48353|48138|47982|371
1584032400000|2020-03-12 17:00:00|48249|48087|48073|47907|48249|48087|47984|47816|448
1584032700000|2020-03-12 17:05:00|48069|47908|47886|47720|48136|47963|47801|47644|394
1584033000000|2020-03-12 17:10:00|47881|47714|48430|48277|48461|48294|47859|47691|369
1584033300000|2020-03-12 17:15:00|48437|48287|48513|48351|48532|48375|48434|48263|361
1584033600000|2020-03-12 17:20:00|48516|48354|48641|48479|48693|48529|48498|48350|352
1584033900000|2020-03-12 17:25:00|48627|48478|48582|48435|48632|48483|48557|48399|266
1584034200000|2020-03-12 17:30:00|48583|48440|48642|48468|48770|48613|48540|48380|336
1584034500000|2020-03-12 17:35:00|48633|48467|48744|48587|48774|48624|48615|48460|274
1584034800000|2020-03-12 17:40:00|48745|48591|49096|48911|49142|48979|48745|48591|351
1584035100000|2020-03-12 17:45:00|49094|48910|48906|48756|49116|48938|48717|48564|471
1584035400000|2020-03-12 17:50:00|48903|48754|48649|48502|48905|48754|48633|48481|357
1584035700000|2020-03-12 17:55:00|48651|48504|48403|48251|48663|48517|48401|48248|315
1584036000000|2020-03-12 18:00:00|48404|48252|48263|48102|48521|48369|48227|48001|358
1584036300000|2020-03-12 18:05:00|48264|48100|48244|48106|48324|48184|48242|48080|290
1584036600000|2020-03-12 18:10:00|48226|48105|48299|48149|48319|48173|48142|47983|285
1584036900000|2020-03-12 18:15:00|48304|48148|48312|48135|48318|48169|48064|47907|330
1584037200000|2020-03-12 18:20:00|48311|48134|48432|48273|48443|48286|48263|48093|269
1584037500000|2020-03-12 18:25:00|48430|48271|48590|48413|48715|48536|48362|48190|417
1584037800000|2020-03-12 18:30:00|48586|48409|48520|48364|48599|48428|48430|48265|349
1584038100000|2020-03-12 18:35:00|48521|48365|48538|48393|48608.5|48448.5|48466|48319|327
1584038400000|2020-03-12 18:40:00|48539|48394|48774|48605|48801|48642|48507|48361|424
1584038700000|2020-03-12 18:45:00|48777|48609|48700|48564|48880|48716|48668|48511|365
1584039000000|2020-03-12 18:50:00|48716|48573|48113|47958|48758|48604|48019|47857|501
1584039300000|2020-03-12 18:55:00|48111|47957|48346|48163|48439|48257|48028|47877|575
1584039600000|2020-03-12 19:00:00|48341|48153|48279|48126|48341|48158|48234|48057|158
1584039900000|2020-03-12 19:05:00|48280|48127|48380|48222|48545|48373|48264|48110|235
1584040200000|2020-03-12 19:10:00|48377|48220|48383|48220|48415|48249|48313|48154|210
1584040500000|2020-03-12 19:15:00|48384|48222|48412|48247|48463|48313|48365|48204|157
1584040800000|2020-03-12 19:20:00|48407|48239|48348|48192|48435|48257|48289|48113|284
1584041100000|2020-03-12 19:25:00|48349|48193|48397|48241|48459|48305|48349|48191|230
1584041400000|2020-03-12 19:30:00|48400|48244|48328|48174|48414|48262|48278|48119|288
1584041700000|2020-03-12 19:35:00|48331|48178|48148|47978|48335|48178|48135|47955|265
1584042000000|2020-03-12 19:40:00|48150|47980|48086|47916|48242|48073|48086|47916|210
1584042300000|2020-03-12 19:45:00|48087|47917|47895|47741|48102|47932|47882|47732|228
1584042600000|2020-03-12 19:50:00|47884|47732|47922|47767|47927|47770|47712|47531|325
1584042900000|2020-03-12 19:55:00|47917|47766|48055|47900|48056|47901|47871|47726|300
1584101400000|2020-03-13 12:10:00|47543|47375|47221|47070|47543|47375|47163|47010|384
1584101700000|2020-03-13 12:15:00|47219|47069|47124|46948|47240|47073|46975|46714|404
1584102000000|2020-03-13 12:20:00|47122|46946|47130|46971|47155|46983|47060|46902|300
1584102300000|2020-03-13 12:25:00|47114|46968|47188|47031|47223|47066|47033|46873|361
1584102600000|2020-03-13 12:30:00|47186|47030|47342|47227|47349|47227|47184|47028|441
1584102900000|2020-03-13 12:35:00|47337|47223|47371|47252|47441|47304|47313|47194|427
1584103200000|2020-03-13 12:40:00|47377|47257|47471|47346|47479|47355|47377|47257|330
1584103500000|2020-03-13 12:45:00|47469|47344|47583|47457|47607|47482|47333|47210|419
1584103800000|2020-03-13 12:50:00|47576|47450|47501|47380|47590|47465|47440|47313|416
1584104100000|2020-03-13 12:55:00|47491|47376|47519|47397|47619|47497|47475|47352|392
1584104400000|2020-03-13 13:00:00|47521|47398|47410|47279|47559|47438|47355|47226|346
1584104700000|2020-03-13 13:05:00|47412|47285|46954|46807|47434|47289|46954|46806|273
1584105000000|2020-03-13 13:10:00|47211|47079|47021|46904|47257|47127|46980|46858|282
1584105300000|2020-03-13 13:15:00|47020|46909|47153|47032|47196|47070|47019|46903|302
1584105600000|2020-03-13 13:20:00|47155|47034|47043|46926|47155|47034|46942|46812|279
1584105900000|2020-03-13 13:25:00|47040|46924|46632|46515|47040|46928|46602|46477|400
1584106200000|2020-03-13 13:30:00|46624|46507|46859|46743|46898|46785|46624|46507|443
1584106500000|2020-03-13 13:35:00|46854|46739|46850|46739|46947|46840|46755|46638|425
1584106800000|2020-03-13 13:40:00|46841|46730|47117|47011|47181|47068|46841|46730|462
1584107100000|2020-03-13 13:45:00|47120|47013|47072|46969|47121|47014|47058|46950|469
1584107400000|2020-03-13 13:50:00|47071|46968|47289|47177|47358|47249|47071|46967|519
1584107700000|2020-03-13 13:55:00|47292|47180|47305|47191|47419|47309|47216|47105|452
1584108000000|2020-03-13 14:00:00|47323|47192|47183|47071|47371|47256|47134|47018|414
1584108300000|2020-03-13 14:05:00|47182|47070|47174|47067|47231|47116|47108|46990|336
1584108600000|2020-03-13 14:10:00|47189|47068|47215|47103|47239|47129|47100|46986|402
1584108900000|2020-03-13 14:15:00|47216|47104|47156|47034|47301|47187|47139|47027|473
1584109200000|2020-03-13 14:20:00|47154|47033|47096|46984|47196|47083|47030|46918|411
1584109500000|2020-03-13 14:25:00|47095|46983|47254|47118|47267|47144|47091|46978|414
1584109800000|2020-03-13 14:30:00|47255|47119|47317|47208|47343|47237|47235|47115|399
1584110100000|2020-03-13 14:35:00|47316|47207|47299|47191|47351|47242|47276|47168|380
1584110400000|2020-03-13 14:40:00|47296|47189|47327|47220|47348|47238|47258|47141|348
1584110700000|2020-03-13 14:45:00|47328|47228|47292|47179|47400|47295|47280|47170|402
1584111000000|2020-03-13 14:50:00|47285|47170|47396|47288|47396|47288|47264|47150|417
1584111300000|2020-03-13 14:55:00|47398|47289|47363|47216|47501|47390|47363|47216|459
1584111600000|2020-03-13 15:00:00|47365|47218|47419|47263|47477|47318|47365|47218|373
1584111900000|2020-03-13 15:05:00|47420|47264|47387|47230|47457|47311|47385|47230|385
1584112200000|2020-03-13 15:10:00|47390|47235|47417|47258|47487|47331|47388|47231|332
1584112500000|2020-03-13 15:15:00|47405|47248|47591|47438|47623|47471|47404|47247|384
1584112800000|2020-03-13 15:20:00|47592|47436|47759|47609|47772|47622|47573|47407|423
1584113100000|2020-03-13 15:25:00|47753|47603|47750|47602|47759|47611|47689|47540|402
1584113400000|2020-03-13 15:30:00|47747|47601|47807|47657|47906|47755|47732|47581|476
1584113700000|2020-03-13 15:35:00|47808|47658|47798|47645|47817|47667|47665|47516|484
1584114000000|2020-03-13 15:40:00|47795|47643|47769|47621|47834|47682|47738|47580|402
1584114300000|2020-03-13 15:45:00|47770|47619|47804|47655|47885|47736|47730|47572|444
1584114600000|2020-03-13 15:50:00|47808|47659|47848|47700|47878|47727|47747|47596|433
1584114900000|2020-03-13 15:55:00|47849|47699|47822|47673|47898|47750|47765|47617|468
1584115200000|2020-03-13 16:00:00|47818|47669|47870|47717|47967|47814|47805|47659|528
1584115500000|2020-03-13 16:05:00|47872|47719|47951|47797|47976|47825|47857|47700|440
1584115800000|2020-03-13 16:10:00|47950|47796|48019|47866|48085|47933|47940|47786|420
1584116100000|2020-03-13 16:15:00|48022|47869|47932|47781|48074|47921|47930|47779|406
1584116400000|2020-03-13 16:20:00|47931|47780|48090|47934|48108|47952|47892|47739|383
1584116700000|2020-03-13 16:25:00|48091|47935|48097|47939|48226|48069|48016|47857|416
1584117000000|2020-03-13 16:30:00|48098|47945|47955|47789|48104|47945|47923|47764|374
1584117300000|2020-03-13 16:35:00|47958|47799|47891|47732|48004|47846|47878|47720|387
1584117600000|2020-03-13 16:40:00|47895|47731|47993|47834|48092|47935|47894|47731|388
1584117900000|2020-03-13 16:45:00|47994|47835|48027|47874|48105|47950|47958|47797|426
1584118200000|2020-03-13 16:50:00|48031|47878|48002|47844|48039|47885|47859|47703|405
1584118500000|2020-03-13 16:55:00|48003|47843|47998|47844|48062|47906|47988|47832|333
1584118800000|2020-03-13 17:00:00|47997|47843|48012|47856|48037|47881|47919|47763|308
1584119100000|2020-03-13 17:05:00|48013|47857|48049|47889|48072|47917|47986|47829|248
1584119400000|2020-03-13 17:10:00|48042|47885|47983|47830|48054|47903|47979|47826|236
1584119700000|2020-03-13 17:15:00|47984|47839|48010|47857|48034|47882|47983|47835|234
1584120000000|2020-03-13 17:20:00|48009|47858|47978|47828|48018|47866|47967|47817|301
1584120300000|2020-03-13 17:25:00|47980|47830|48034|47882|48043|47891|47976|47826|350
1584120600000|2020-03-13 17:30:00|48031|47881|48136|47981|48152|47998|48011|47857|331
1584120900000|2020-03-13 17:35:00|48135|47979|48260|48103|48287|48132|48124|47970|394
1584121200000|2020-03-13 17:40:00|48259|48098|48252|48095|48328|48171|48202|48042|375
1584121500000|2020-03-13 17:45:00|48253|48097|48105|47948|48257|48100|48100|47944|330
1584121800000|2020-03-13 17:50:00|48106|47949|48104|47946|48138|47981|48068|47913|386
1584122100000|2020-03-13 17:55:00|48103|47945|47966|47810|48110|47954|47944|47789|379
1584122400000|2020-03-13 18:00:00|47967|47811|47975|47818|48025|47863|47946|47787|359
1584122700000|2020-03-13 18:05:00|47989|47831|48088|47920|48188|48021|47973|47818|366
1584123000000|2020-03-13 18:10:00|48089|47919|48185|48026|48186|48026|48089|47919|330
1584123300000|2020-03-13 18:15:00|48184|48027|48225|48069|48294|48138|48176|48016|352
1584123600000|2020-03-13 18:20:00|48219|48067|48257|48102|48281|48127|48180|47997|352
1584123900000|2020-03-13 18:25:00|48261|48103|48391|48237|48410|48259|48256|48102|387
1584124200000|2020-03-13 18:30:00|48397|48243|48371|48219|48492|48339|48364|48212|457
1584124500000|2020-03-13 18:35:00|48376|48225|48408|48255|48413|48261|48272|48116|491
1584124800000|2020-03-13 18:40:00|48409|48257|48421|48273|48471|48320|48378|48229|493
1584125100000|2020-03-13 18:45:00|48422|48274|48447|48294|48488|48335|48361|48183|471
1584125400000|2020-03-13 18:50:00|48452|48299|48536|48382|48570|48415|48428|48274|505
1584125700000|2020-03-13 18:55:00|48538|48384|48738|48580|48741|48583|48524|48371|476
1584126000000|2020-03-13 19:00:00|48754|48595|48598|48444|48796|48635|48573|48388|398
1584126300000|2020-03-13 19:05:00|48597|48442|48656|48498|48673|48516|48548|48392|344
1584126600000|2020-03-13 19:10:00|48658|48501|48708|48554|48747|48589|48630|48473|366
1584126900000|2020-03-13 19:15:00|48709|48555|48693|48530|48729|48568|48640|48486|341
1584127200000|2020-03-13 19:20:00|48692|48528|48705|48546|48740|48577|48571|48406|349
1584127500000|2020-03-13 19:25:00|48718|48544|48701|48541|48756|48592|48666|48501|284
1584127800000|2020-03-13 19:30:00|48702|48543|48956|48789|48980|48799|48696|48536|447
1584128100000|2020-03-13 19:35:00|48955|48787|48760|48588|48976|48809|48746|48558|362
1584128400000|2020-03-13 19:40:00|48755|48591|48692|48540|48760|48605|48681|48498|366
1584128700000|2020-03-13 19:45:00|48693|48542|48587|48408|48722|48570|48585|48406|339
1584129000000|2020-03-13 19:50:00|48589|48407|48396|48209|48589|48409|48396|48209|456
1584129300000|2020-03-13 19:55:00|48393|48205|48344|48165|48511|48335|48333|48156|455
1584360600000|2020-03-16 12:10:00|48527|48277|49322|49125|49322|49126|48527|48277|91
1584360900000|2020-03-16 12:15:00|49327|49130|49333|49134|49389|49185|49266|49050|351
1584361200000|2020-03-16 12:20:00|49343|49144|49312|49122|49428|49233|49287|49099|312
1584361500000|2020-03-16 12:25:00|49315|49125|49294|49110|49335|49153|49294|49110|229
1584361800000|2020-03-16 12:30:00|49293|49109|49302|49116|49457|49271|49281|49098|324
1584362100000|2020-03-16 12:35:00|49305|49120|49357|49172|49443|49253|49305|49120|275
1584362400000|2020-03-16 12:40:00|49354|49173|49507|49319|49545|49347|49316|49129|348
1584362700000|2020-03-16 12:45:00|49514|49330|49434|49235|49593|49400|49410|49213|337
1584363000000|2020-03-16 12:50:00|49431|49233|49422|49221|49489|49290|49380|49183|291
1584363300000|2020-03-16 12:55:00|49398|49201|49508|49321|49515|49328|49308|49112|297
1584363600000|2020-03-16 13:00:00|49507|49307|49587|49395|49624|49432|49455|49268|351
1584363900000|2020-03-16 13:05:00|49589|49396|49773|49575|49830|49624|49589|49396|455
1584364200000|2020-03-16 13:10:00|49775|49578|49853|49656|49895|49699|49709|49515|353
1584364500000|2020-03-16 13:15:00|49854|49657|49999|49805|50021|49820|49854|49657|368
1584364800000|2020-03-16 13:20:00|49998|49804|49878.5|49718.5|50007|49882|49831|49688|309
1584365100000|2020-03-16 13:25:00|49878|49718|49817|49751|49923.5|49819|49769|49650.5|353
1584365400000|2020-03-16 13:30:00|49819|49753|49809|49745|49968|49878|49761|49652.5|344
1584365700000|2020-03-16 13:35:00|49807|49743|49743|49540|49887.5|49786|49623|49519|398
1584366000000|2020-03-16 13:40:00|49747|49544|49839|49638|49905|49709|49663|49465|354
1584366300000|2020-03-16 13:45:00|49842|49640|49936|49735|50017|49814|49836|49634|406
1584366600000|2020-03-16 13:50:00|49923|49722|49820|49615|49932|49730|49808|49605|288
1584366900000|2020-03-16 13:55:00|49809|49613|49690|49488|49814|49622|49690|49488|374
1584367200000|2020-03-16 14:00:00|49693|49491|49714|49524|49759|49559|49647|49449|333
1584367500000|2020-03-16 14:05:00|49722|49532|49685|49487|49831|49633|49621|49424|405
1584367800000|2020-03-16 14:10:00|49678|49479|49675|49483|49801|49609|49592|49393|481
1584368100000|2020-03-16 14:15:00|49682|49491|49780|49584|49839|49648|49637|49448|392
1584368400000|2020-03-16 14:20:00|49779|49583|49704|49522|49847|49650|49661|49453|369
1584368700000|2020-03-16 14:25:00|49705|49519|49696|49504|49742|49542|49656|49469|317
1584369000000|2020-03-16 14:30:00|49703|49510|49596|49406|49721|49529|49571|49380|413
1584369300000|2020-03-16 14:35:00|49612|49422|49555|49370|49635|49444|49510|49319|388
1584369600000|2020-03-16 14:40:00|49557|49379|49511|49321|49651|49463|49461|49275|489
1584369900000|2020-03-16 14:45:00|49518|49320|49453|49240|49521|49336|49331|49130|508
1584370200000|2020-03-16 14:50:00|49456|49246|49431|49232|49537|49334|49420|49203|388
1584370500000|2020-03-16 14:55:00|49426|49227|49403|49208|49453|49254|49369|49172|319
1584370800000|2020-03-16 15:00:00|49394|49207|49556|49361|49556|49361|49390|49194|387
1584371100000|2020-03-16 15:05:00|49536|49359|49653|49446|49692|49484|49479|49283|370
1584371400000|2020-03-16 15:10:00|49654|49447|49651|49459|49679|49476|49565|49370|322
1584371700000|2020-03-16 15:15:00|49636|49448|49699|49507|49725|49531|49602|49404|409
1584372000000|2020-03-16 15:20:00|49705|49513|49686|49482|49750|49562|49666|49470|357
1584372300000|2020-03-16 15:25:00|49694|49506|49678|49492|49720|49533|49607|49416|374
1584372600000|2020-03-16 15:30:00|49679|49493|49791|49598|49810|49617|49642|49450|370
1584372900000|2020-03-16 15:35:00|49789|49596|49895|49706|49936|49746|49783|49588|402
1584373200000|2020-03-16 15:40:00|49883|49693|49920|49734|49954|49766|49781|49588|442
1584373500000|2020-03-16 15:45:00|49927|49740|50035|49833|50035|49833|49870|49680|372
1584373800000|2020-03-16 15:50:00|50034|49832|50005|49814|50034|49841|49915|49729|335
1584374100000|2020-03-16 15:55:00|49995|49812|49992|49799|50128|49940|49902|49710|451
1584374400000|2020-03-16 16:00:00|49991|49798|49930|49739|50044|49858|49920|49734|440
1584374700000|2020-03-16 16:05:00|49928|49737|49983|49794|50017|49820|49928|49737|359
1584375000000|2020-03-16 16:10:00|49980|49791|49964|49774|49990|49799|49950|49762|334
1584375300000|2020-03-16 16:15:00|49961|49772|49958|49764|49976|49787|49924|49732|283
1584375600000|2020-03-16 16:20:00|49955|49763|50000|49810|50024|49834|49922|49730|297
1584375900000|2020-03-16 16:25:00|50004|49814|50083|49890|50087|49894|49987|49797|328
1584376200000|2020-03-16 16:30:00|50082|49889|50129|49937|50188|49996|50035|49842|349
1584376500000|2020-03-16 16:35:00|50125|49934|50068|49876|50147|49953|50058|49866|295
1584376800000|2020-03-16 16:40:00|50067|49875|50017|49825|50076|49882|49975|49779|360
1584377100000|2020-03-16 16:45:00|50018|49826|49989|49801|50088|49894|49972|49781|333
1584377400000|2020-03-16 16:50:00|49991|49798|49987|49798|50032|49842|49964|49776|289
1584377700000|2020-03-16 16:55:00|49988|49799|49925|49739|49993|49804|49897|49710|286
1584378000000|2020-03-16 17:00:00|49918|49732|50027|49845|50061|49864|49918|49732|252
1584378300000|2020-03-16 17:05:00|50028|49840|49953|49770|50031|49849|49944|49761|290
1584378600000|2020-03-16 17:10:00|49954|49771|49895|49705|49983|49799|49878|49688|348
1584378900000|2020-03-16 17:15:00|49896|49703|50006|49808|50039|49843|49888|49698|276
1584379200000|2020-03-16 17:20:00|49996|49807|49980|49795|50061|49859|49972|49786|304
1584379500000|2020-03-16 17:25:00|49985|49794|49993|49801|50023|49837|49946|49753|288
1584379800000|2020-03-16 17:30:00|49997|49805|49982|49793|50025|49832|49938|49746|313
1584380100000|2020-03-16 17:35:00|49981|49792|49970|49777|50000|49813|49894|49702|336
1584380400000|2020-03-16 17:40:00|49971|49779|50018|49830|50032|49848|49951|49759|259
1584380700000|2020-03-16 17:45:00|50012|49827|49991|49803|50022|49836|49970|49781|234
1584381000000|2020-03-16 17:50:00|49990|49802|50068|49879|50091|49902|49959|49769|337
1584381300000|2020-03-16 17:55:00|50069|49880|50102|49913|50105|49915|50024|49834|310
1584381600000|2020-03-16 18:00:00|50103|49910|50035|49834|50103|49911|50035|49834|302
1584381900000|2020-03-16 18:05:00|50038|49835|50075|49891|50094|49908|49964|49769|340
1584382200000|2020-03-16 18:10:00|50076|49896|50017|49814|50112|49926|50016|49814|311
1584382500000|2020-03-16 18:15:00|50019|49817|50129|49934|50129|49936|49961|49775|313
1584382800000|2020-03-16 18:20:00|50127|49932|50113|49918|50137|49943|50069|49877|261
1584383100000|2020-03-16 18:25:00|50114|49902|50012|49819|50114|49917|50011|49818|323
1584383400000|2020-03-16 18:30:00|50011|49818|49922|49733|50034|49842|49918|49729|336
1584383700000|2020-03-16 18:35:00|49920|49732|50096|49904|50098|49905|49903|49714|393
1584384000000|2020-03-16 18:40:00|50095|49903|50155|49963|50187|49995|50080|49888|389
1584384300000|2020-03-16 18:45:00|50153|49961|50229|50042|50230|50043|50092|49900|440
1584384600000|2020-03-16 18:50:00|50228|50041|50322|50137|50397|50210|50209|50018|525
1584384900000|2020-03-16 18:55:00|50313|50130|50415|50222|50415|50222|50289|50091|510
1584385200000|2020-03-16 19:00:00|50416|50223|50333|50141|50418|50225|50296|50099|419
1584385500000|2020-03-16 19:05:00|50340|50148|50326|50135|50378|50192|50291|50105|339
1584385800000|2020-03-16 19:10:00|50327|50139|50404|50210|50429|50237|50297|50106|336
1584386100000|2020-03-16 19:15:00|50410|50217|50333|50143|50426|50233|50296|50103|353
1584386400000|2020-03-16 19:20:00|50334|50141|50328|50139|50371|50181|50277|50088|311
1584386700000|2020-03-16 19:25:00|50327|50137|50465|50267|50586|50392|50287|50097|371
1584387000000|2020-03-16 19:30:00|50463|50266|50588|50391|50605|50406|50463|50266|372
1584387300000|2020-03-16 19:35:00|50582|50386|50603|50398|50869|50676|50580|50383|250
1584387600000|2020-03-16 19:40:00|50595|50391|50619|50420|50722|50521|50530|50326|410
1584387900000|2020-03-16 19:45:00|50621|50422|50662|50466|50712|50511|50575|50368|480
1584388200000|2020-03-16 19:50:00|50667|50471|50556|50357|50703|50506|50539|50337|381
1584388500000|2020-03-16 19:55:00|50559|50360|50654|50448|50689|50490|50536|50337|309
1584447000000|2020-03-17 12:10:00|50664|50472|50528|50333|50667|50473|50484|50296|269
1584447300000|2020-03-17 12:15:00|50530|50335|50409|50216|50548|50354|50406|50214|344
1584447600000|2020-03-17 12:20:00|50410|50217|50485|50293|50646|50453|50405|50212|353
1584447900000|2020-03-17 12:25:00|50487|50295|50424|50226|50505|50305|50351|50146|329
1584448200000|2020-03-17 12:30:00|50425|50227|50330|50140|50480|50285|50304|50112|410
1584448500000|2020-03-17 12:35:00|50331|50144|50412|50226|50446|50261|50300|50113|334
1584448800000|2020-03-17 12:40:00|50411|50225|50493|50311|50504|50322|50362|50176|308
1584449100000|2020-03-17 12:45:00|50494|50313|50409|50229|50532|50350|50404|50223|332
1584449400000|2020-03-17 12:50:00|50404|50228|50513|50330|50549|50365|50363|50182|353
1584449700000|2020-03-17 12:55:00|50506|50324|50430|50249|50520|50338|50393|50212|318
1584450000000|2020-03-17 13:00:00|50431|50254|50522|50344|50525|50348|50360|50181|429
1584450300000|2020-03-17 13:05:00|50547|50370|50473|50294|50563|50385|50460|50282|394
1584450600000|2020-03-17 13:10:00|50471|50292|50497|50313|50542|50358|50463|50283|401
1584450900000|2020-03-17 13:15:00|50478|50309|50530|50364|50568|50387|50451|50269|395
1584451200000|2020-03-17 13:20:00|50522|50352|50516|50337|50544|50366|50474|50293|312
1584451500000|2020-03-17 13:25:00|50505|50327|50377|50207|50519|50343|50377|50207|406
1584451800000|2020-03-17 13:30:00|50373|50197|50380|50202|50388|50209|50248|50081|526
1584452100000|2020-03-17 13:35:00|50374|50198|50535|50357|50538|50362|50372|50196|449
1584452400000|2020-03-17 13:40:00|50537|50359|50613|50436|50617|50442|50494|50322|395
1584452700000|2020-03-17 13:45:00|50619|50442|50523|50347|50625|50449|50487|50312|423
1584453000000|2020-03-17 13:50:00|50524|50345|50613|50434|50613|50434|50501|50322|448
1584453300000|2020-03-17 13:55:00|50620|50433|50812|50629|50844|50664|50615|50433|514
1584453600000|2020-03-17 14:00:00|50817|50630|50940|50761|50940|50761|50797|50619|512
1584453900000|2020-03-17 14:05:00|50942|50762|50944|50766|51016|50835|50914|50732|461
1584454200000|2020-03-17 14:10:00|50942|50769|50868|50689|50946|50772|50826|50652|401
1584454500000|2020-03-17 14:15:00|50870|50691|50862|50713|50922|50772|50798|50649|319
1584454800000|2020-03-17 14:20:00|50860|50711|50795|50648|50893|50744|50730|50583|298
1584455100000|2020-03-17 14:25:00|50799|50650|50709|50560|50840|50693|50675|50528|236
1584455400000|2020-03-17 14:30:00|50704|50553|50778|50631|50788|50641|50675|50528|256
1584455700000|2020-03-17 14:35:00|50779|50630|50769|50620|50787|50642|50696|50547|239
1584456000000|2020-03-17 14:40:00|50763|50614|50625|50478|50775|50628|50612|50464|226
1584456300000|2020-03-17 14:45:00|50622|50475|50563|50414|50622|50475|50530|50383|298
1584456600000|2020-03-17 14:50:00|50551|50394|50613|50461|50659|50513|50543|50394|242
1584456900000|2020-03-17 14:55:00|50620|50464|50630|50483|50663|50514|50595|50448|217
1584457200000|2020-03-17 15:00:00|50631|50486|50653|50504|50680|50533|50618|50470|220
1584457500000|2020-03-17 15:05:00|50650|50503|50545|50398|50696|50551|50540|50393|215
1584457800000|2020-03-17 15:10:00|50549|50400|50413|50264|50559|50410|50375|50228|246
1584458100000|2020-03-17 15:15:00|50411|50262|50312|50160|50451|50303|50289|50140|277
1584458400000|2020-03-17 15:20:00|50315|50168|50509|50360|50536|50388|50312|50164|268
1584458700000|2020-03-17 15:25:00|50510|50363|50455|50308|50510|50363|50400|50253|183
1584459000000|2020-03-17 15:30:00|50463|50314|50412|50260|50515|50368|50395|50247|267
1584459300000|2020-03-17 15:35:00|50415|50268|50545|50398|50570|50423|50385|50238|243
1584459600000|2020-03-17 15:40:00|50550|50403|50469|50320|50615|50468|50430|50283|220
1584459900000|2020-03-17 15:45:00|50499|50350|50333|50184|50516|50368|50295|50148|245
1584460200000|2020-03-17 15:50:00|50339|50190|50301|50156|50373|50224|50250|50102|270
1584460500000|2020-03-17 15:55:00|50290|50153|50340|50193|50395|50248|50260|50112|354
1584460800000|2020-03-17 16:00:00|50345|50198|50495|50348|50520|50374|50279|50130|388
1584461100000|2020-03-17 16:05:00|50497|50352|50410|50263|50520|50375|50399|50250|227
1584461400000|2020-03-17 16:10:00|50413|50264|50290|50143|50433|50284|50270|50123|203
1584461700000|2020-03-17 16:15:00|50293|50144|50249|50100|50370|50223|50180|50033|212
1584462000000|2020-03-17 16:20:00|50246|50080|50339|50190|50403|50254|50231|50080|196
1584462300000|2020-03-17 16:25:00|50343|50194|50239|50090|50371|50220|50205|50057|151
1584462600000|2020-03-17 16:30:00|50233|50084|50375|50228|50412|50260|50233|50084|201
1584462900000|2020-03-17 16:35:00|50383|50234|50403|50254|50449|50303|50307|50155|204
1584463200000|2020-03-17 16:40:00|50393|50244|50482|50335|50507|50360|50393|50244|183
1584463500000|2020-03-17 16:45:00|50479|50332|50466|50317|50490|50341|50385|50237|161
1584463800000|2020-03-17 16:50:00|50467|50320|50490|50341|50537|50390|50466|50317|175
1584464100000|2020-03-17 16:55:00|50496|50347|50578|50433|50620|50471|50460|50311|174
1584464400000|2020-03-17 17:00:00|50572|50425|50695|50543|50750|50592|50537|50390|214
1584464700000|2020-03-17 17:05:00|50705|50553|50627|50480|50705|50553|50587|50440|174
1584465000000|2020-03-17 17:10:00|50646|50497|50531|50382|50666|50517|50523|50374|222
1584465300000|2020-03-17 17:15:00|50532|50385|50493|50341|50571|50410|50466|50312|188
1584465600000|2020-03-17 17:20:00|50495|50343|50485|50338|50525|50373|50469|50319|169
1584465900000|2020-03-17 17:25:00|50483|50334|50465|50318|50593|50444|50443|50294|229
1584466200000|2020-03-17 17:30:00|50460|50313|50420|50273|50460|50313|50365|50218|230
1584466500000|2020-03-17 17:35:00|50415|50268|50403|50254|50450|50303|50390|50235|206
1584466800000|2020-03-17 17:40:00|50405|50258|50319|50170|50405|50258|50319|50170|183
1584467100000|2020-03-17 17:45:00|50313|50164|50350|50203|50353|50204|50291|50146|145
1584467400000|2020-03-17 17:50:00|50348|50201|50309|50160|50376|50228|50295|50148|148
1584467700000|2020-03-17 17:55:00|50305|50158|50222|50070|50323|50174|50189|50040|192
1584468000000|2020-03-17 18:00:00|50219|50068|50239|50090|50289|50140|50173|50024|203
1584468300000|2020-03-17 18:05:00|50243|50094|50179|50030|50249|50100|50173|50024|158
1584468600000|2020-03-17 18:10:00|50180|50033|50043|49894|50230|50083|50019|49870|225
1584468900000|2020-03-17 18:15:00|50040|49893|49753|49604|50121|49973|49730|49583|268
1584469200000|2020-03-17 18:20:00|49767|49615|49894|49745|49945|49798|49767|49609|223
1584469500000|2020-03-17 18:25:00|49897|49749|49908|49759|49974|49825|49880|49733|158
1584469800000|2020-03-17 18:30:00|49932|49780|49934|49785|49957|49805|49840|49693|188
1584470100000|2020-03-17 18:35:00|49930|49783|49908|49761|49958|49809|49827|49678|231
1584470400000|2020-03-17 18:40:00|49928|49781|49883|49736|49959|49811|49858|49711|193
1584470700000|2020-03-17 18:45:00|49886|49739|49989|49844|49991|49844|49826|49679|230
1584471000000|2020-03-17 18:50:00|49991|49842|50038|49891|50107|49959|49979|49808|220
1584471300000|2020-03-17 18:55:00|50033|49886|50003|49856|50066|49920|50001|49852|251
1584471600000|2020-03-17 19:00:00|49998|49851|50086|49934|50101|49953|49985|49840|197
1584471900000|2020-03-17 19:05:00|50087|49938|50071|49919|50128|49981|49948|49801|208
1584472200000|2020-03-17 19:10:00|50061|49912|50023|49876|50075|49939|49933|49786|186
1584472500000|2020-03-17 19:15:00|50028|49881|50111|49964|50111|49964|49978|49830|163
1584472800000|2020-03-17 19:20:00|50106|49959|50159|50012|50176|50029|50106|49959|178
1584473100000|2020-03-17 19:25:00|50154|50007|50129|49982|50266|50114|50124|49976|145
1584473400000|2020-03-17 19:30:00|50137|49988|50094|49947|50143|49994|50057|49908|177
1584473700000|2020-03-17 19:35:00|50093|49944|50103|49958|50123|49974|50059|49909|143
1584474000000|2020-03-17 19:40:00|50104|49957|50119|49972|50132|49977|50066|49918|148
1584474300000|2020-03-17 19:45:00|50124|49977|50179|50032|50194|50047|50104|49957|139
1584474600000|2020-03-17 19:50:00|50176|50029|50129|49982|50257|50108|50113|49964|172
1584474900000|2020-03-17 19:55:00|50125|49980|50131|49979|50146|49996|50027|49878|173
1584533400000|2020-03-18 12:10:00|51421|51315|51634|51546|51640|51551|51417|51315|336
1584533700000|2020-03-18 12:15:00|51632|51544|51660|51547|51714|51610|51622|51511|394
1584534000000|2020-03-18 12:20:00|51662|51551|51758|51642|51793|51675|51642|51525|397
1584534300000|2020-03-18 12:25:00|51756|51640|51934|51762|51996|51834|51756|51640|374
1584534600000|2020-03-18 12:30:00|51946|51773|51734|51567|51959|51786|51675|51498|358
1584534900000|2020-03-18 12:35:00|51737|51570|51914|51741|51914|51742|51730|51559|325
1584535200000|2020-03-18 12:40:00|51906|51742|52111|51943|52191|52018|51888|51716|424
1584535500000|2020-03-18 12:45:00|52103|51940|51906|51744|52132|51966|51905|51743|303
1584535800000|2020-03-18 12:50:00|51903|51741|51918|51751|52020|51850|51836|51672|339
1584536100000|2020-03-18 12:55:00|51912|51747|51820|51642|51954|51789|51802|51640|346
1584536400000|2020-03-18 13:00:00|51818|51640|51665|51508|51888|51720|51627|51469|404
1584536700000|2020-03-18 13:05:00|51664|51506|51581|51424|51691|51538|51567|51396|377
1584537000000|2020-03-18 13:10:00|51578|51421|51664|51507|51713|51553|51557|51400|308
1584537300000|2020-03-18 13:15:00|51663|51506|51545|51386|51675|51518|51489|51329|362
1584537600000|2020-03-18 13:20:00|51542|51385|51666|51506|51683|51522|51542|51382|318
1584537900000|2020-03-18 13:25:00|51664|51504|51626|51471|51702|51550|51623|51468|268
1584538200000|2020-03-18 13:30:00|51621|51470|51418|51259|51621|51470|51263|51106|511
1584538500000|2020-03-18 13:35:00|51408|51255|51437|51274|51566|51391|51328|51169|488
1584538800000|2020-03-18 13:40:00|51428|51273|51413|51252|51450|51287|51329|51169|371
1584539100000|2020-03-18 13:45:00|51412|51253|51494|51335|51532|51373|51401|51243|425
1584539400000|2020-03-18 13:50:00|51495|51336|51220|51062|51508|51350|51211|51052|420
1584539700000|2020-03-18 13:55:00|51208|51061|51059|50897|51300|51144|51052|50890|521
1584540000000|2020-03-18 14:00:00|51061|50899|50997|50839|51136|50973|50911|50751|488
1584540300000|2020-03-18 14:05:00|51003|50845|51046|50882|51088|50930|50945|50789|496
1584540600000|2020-03-18 14:10:00|51045|50881|50815|50648|51101|50941|50779|50612|433
1584540900000|2020-03-18 14:15:00|50817|50650|50905|50734|50927|50749|50701|50529|476
1584541200000|2020-03-18 14:20:00|50888|50733|51018|50846|51091|50925|50849|50675|358
1584541500000|2020-03-18 14:25:00|51008|50836|50935|50768|51051|50886|50854|50690|367
1584541800000|2020-03-18 14:30:00|50925|50759|50856|50698|50973|50806|50823|50665|292
1584542100000|2020-03-18 14:35:00|50857|50714|50910|50754|50927|50769|50857|50704|241
1584542400000|2020-03-18 14:40:00|50911|50760|50915|50757|50948|50788|50856|50701|296
1584542700000|2020-03-18 14:45:00|50916|50762|51018|50864|51044|50880|50883|50724|300
1584543000000|2020-03-18 14:50:00|51019|50873|51000|50843|51068|50913|50956|50797|403
1584543300000|2020-03-18 14:55:00|51001|50844|50892|50727|51055|50879|50851|50688|370
1584543600000|2020-03-18 15:00:00|50880|50716|50860|50684|50917|50756|50744|50577|436
1584543900000|2020-03-18 15:05:00|50851|50681|50874|50710|50879|50716|50764|50602|369
1584544200000|2020-03-18 15:10:00|50875|50716|50917|50754|50951|50790|50836|50676|350
1584544500000|2020-03-18 15:15:00|50915|50751|50901|50740|50925|50762|50858|50694|312
1584544800000|2020-03-18 15:20:00|50905|50744|50981|50804|50981|50804|50894|50732|263
1584545100000|2020-03-18 15:25:00|50979|50805|51092|50928|51106|50943|50912|50751|390
1584545400000|2020-03-18 15:30:00|51094|50929|51072|50912|51128|50954|50983|50820|386
1584545700000|2020-03-18 15:35:00|51071|50913|51172|50994|51172|50996|51005|50847|379
1584546000000|2020-03-18 15:40:00|51166|50993|51241|51077|51261|51096|51142|50975|361
1584546300000|2020-03-18 15:45:00|51240|51081|51319|51149|51348|51178|51160|51001|349
1584546600000|2020-03-18 15:50:00|51306|51144|51282|51125|51340|51164|51205|51036|349
1584546900000|2020-03-18 15:55:00|51278|51122|51285|51125|51411|51246|51203|51038|489
1584547200000|2020-03-18 16:00:00|51283|51124|51317|51155|51334|51176|51231|51077|432
1584547500000|2020-03-18 16:05:00|51320|51156|51194|51031|51335|51172|51193|51030|302
1584547800000|2020-03-18 16:10:00|51193|51032|51268|51105|51292|51129|51184|51022|313
1584548100000|2020-03-18 16:15:00|51267|51116|51401|51240|51413|51251|51267|51116|294
1584548400000|2020-03-18 16:20:00|51402|51239|51391|51206|51402|51241|51235|51069|238
1584548700000|2020-03-18 16:25:00|51389|51205|51358|51192|51404|51238|51318|51158|229
1584549000000|2020-03-18 16:30:00|51359|51193|51383|51221|51411|51248|51350|51184|260
1584549300000|2020-03-18 16:35:00|51382|51220|51320|51158|51403|51225|51295|51137|244
1584549600000|2020-03-18 16:40:00|51318|51156|51388|51229|51465|51295|51318|51156|222
1584549900000|2020-03-18 16:45:00|51381|51222|51436|51261|51450|51275|51343|51183|249
1584550200000|2020-03-18 16:50:00|51437|51257|51512|51353|51533|51374|51411|51252|243
1584550500000|2020-03-18 16:55:00|51513|51350|51626|51465|51627|51467|51486|51326|286
1584550800000|2020-03-18 17:00:00|51628|51467|51722|51543|51757|51584|51605|51440|298
1584551100000|2020-03-18 17:05:00|51721|51544|51649|51483|51731|51557|51573|51407|246
1584551400000|2020-03-18 17:10:00|51651|51485|51801|51620|51809|51629|51642|51477|337
1584551700000|2020-03-18 17:15:00|51800|51619|51701|51533|51877|51712|51694|51524|338
1584552000000|2020-03-18 17:20:00|51695|51528|51564|51396|51744|51579|51533|51363|348
1584552300000|2020-03-18 17:25:00|51565|51399|51640|51481|51732|51566|51504|51336|322
1584552600000|2020-03-18 17:30:00|51641|51484|51646|51471|51748|51589|51618|51445|302
1584552900000|2020-03-18 17:35:00|51640|51469|51527|51352|51650|51475|51409|51243|302
1584553200000|2020-03-18 17:40:00|51531|51356|51496|51328|51581|51404|51494|51326|291
1584553500000|2020-03-18 17:45:00|51495|51327|51490|51325|51553|51385|51398|51229|298
1584553800000|2020-03-18 17:50:00|51493|51320|51580|51419|51591|51425|51479|51307|271
1584554100000|2020-03-18 17:55:00|51581|51420|51741|51575|51742|51577|51565|51406|269
1584554400000|2020-03-18 18:00:00|51740|51576|51945|51771|51957|51784|51737|51563|326
1584554700000|2020-03-18 18:05:00|51935|51760|51995|51819|52047|51868|51841|51665|358
1584555000000|2020-03-18 18:10:00|51996|51824|51995|51820|52039|51866|51887|51714|241
1584555300000|2020-03-18 18:15:00|51994|51819|52027|51847|52056|51877|51899|51722|294
1584555600000|2020-03-18 18:20:00|52050|51870|52118|51949|52236|52072|52031|51853|370
1584555900000|2020-03-18 18:25:00|52115|51945|52148|51968|52365|52192|52057|51886|324
1584556200000|2020-03-18 18:30:00|52147|51967|52152|51979|52213|52048|52077|51904|364
1584556500000|2020-03-18 18:35:00|52153|52004|52078|51906|52350|52178|52067|51896|327
1584556800000|2020-03-18 18:40:00|52072|51899|52265|52093|52319|52143|52067|51895|292
1584557100000|2020-03-18 18:45:00|52267|52095|52347|52174|52406|52231|52205|52037|312
1584557400000|2020-03-18 18:50:00|52345|52173|52353|52175|52690|52516|52308|52134|429
1584558000000|2020-03-18 19:00:00|52350|52192|52338|52170|52568|52391|52294|52115|246
1584558300000|2020-03-18 19:05:00|52336|52156|52483|52299|52483|52299|52300|52113|423
1584558600000|2020-03-18 19:10:00|52489|52301|52479|52298|52521|52336|52382|52196|375
1584558900000|2020-03-18 19:15:00|52487|52297|52548|52358|52576|52404|52468|52288|328
1584559200000|2020-03-18 19:20:00|52541|52368|52438|52262|52597|52420|52436|52261|309
1584559500000|2020-03-18 19:25:00|52435|52264|52415|52239|52508|52341|52266|52095|337
1584559800000|2020-03-18 19:30:00|52423|52240|52408|52242|52439|52263|52272|52102|297
1584560100000|2020-03-18 19:35:00|52405|52241|52416|52251|52492|52319|52400|52231|208
1584560400000|2020-03-18 19:40:00|52418|52276|52415|52254|52452|52288|52394|52229|230
1584560700000|2020-03-18 19:45:00|52413|52253|52368|52177|52430|52268|52359|52175|293
1584561000000|2020-03-18 19:50:00|52364|52176|52143|51962|52380|52193|52136|51955|372
1584561300000|2020-03-18 19:55:00|52131|51949|52096|51907|52185|52006|52021|51844|443
1584619800000|2020-03-19 12:10:00|51938|51742|51980|51788|52026|51833|51892|51700|196
1584620100000|2020-03-19 12:15:00|51979|51787|51844|51649|52060|51868|51811|51615|351
1584620400000|2020-03-19 12:20:00|51845|51650|52051|51865|52085|51899|51822|51628|363
1584620700000|2020-03-19 12:25:00|52060|51882|52124|51997|52155|51997|51947|51820|307
1584621000000|2020-03-19 12:30:00|52104|51967|52159|52032|52212|52083|52046|51914|262
1584621300000|2020-03-19 12:35:00|52152|52023|52146|52014|52161|52034|52038|51909|162
1584621600000|2020-03-19 12:40:00|52144|52012|52124|51990|52144|52013|52032|51903|200
1584621900000|2020-03-19 12:45:00|52121|51989|52126|51997|52193|52066|52089|51962|216
1584622200000|2020-03-19 12:50:00|52123|51994|52127|52000|52198|52070|52096|51967|180
1584622500000|2020-03-19 12:55:00|52130|52001|51920|51791|52133|52005|51890|51767|287
1584622800000|2020-03-19 13:00:00|51916|51787|51782|51655|51920|51791|51550|51421|354
1584623100000|2020-03-19 13:05:00|51779|51652|51813|51679|51867|51740|51727|51599|168
1584623400000|2020-03-19 13:10:00|51819|51687|51985|51856|51987|51860|51808|51677|196
1584623700000|2020-03-19 13:15:00|51992|51865|51791|51662|51992|51865|51791|51662|229
1584624000000|2020-03-19 13:20:00|51817|51690|51672|51545|51820|51693|51614|51482|194
1584624300000|2020-03-19 13:25:00|51675|51546|51651|51522|51744|51602|51627|51500|209
1584624600000|2020-03-19 13:30:00|51644|51512|51669|51537|51669|51537|51412|51280|293
1584624900000|2020-03-19 13:35:00|51665|51536|51575|51441|51727|51600|51557|51429|228
1584625200000|2020-03-19 13:40:00|51577|51443|51607|51470|51617|51490|51484|51352|211
1584625500000|2020-03-19 13:45:00|51599|51462|51582|51455|51652|51520|51563|51438|161
1584625800000|2020-03-19 13:50:00|51571|51442|51457|51330|51587|51460|51419|51293|237
1584626100000|2020-03-19 13:55:00|51454|51327|51401|51272|51464|51338|51359|51232|232
1584626400000|2020-03-19 14:00:00|51391|51262|51428|51299|51488|51365|51367|51240|253
1584626700000|2020-03-19 14:05:00|51427|51300|51424|51292|51485|51326|51377|51249|203
1584627000000|2020-03-19 14:10:00|51421|51294|51432|51305|51486|51344|51411|51282|211
1584627300000|2020-03-19 14:15:00|51431|51302|51377|51250|51447|51320|51357|51229|191
1584627600000|2020-03-19 14:20:00|51372|51245|51299|51167|51405|51277|51272|51144|220
1584627900000|2020-03-19 14:25:00|51296|51164|51375|51246|51413|51284|51292|51164|183
1584628200000|2020-03-19 14:30:00|51373|51239|51261|51132|51412|51285|51205|51076|207
1584628500000|2020-03-19 14:35:00|51271|51142|51457|51320|51477|51350|51211|51082|194
1584628800000|2020-03-19 14:40:00|51449|51317|51392|51255|51525|51396|51385|51255|250
1584629100000|2020-03-19 14:45:00|51395|51259|51417|51290|51455|51326|51344|51214|242
1584629400000|2020-03-19 14:50:00|51415|51286|51455|51326|51503|51374|51415|51286|247
1584629700000|2020-03-19 14:55:00|51452|51325|51288|51156|51464|51332|51266|51110|262
1584630000000|2020-03-19 15:00:00|51294|51165|51403|51276|51450|51276|51278|51146|262
1584630300000|2020-03-19 15:05:00|51404|51275|51429|51300|51456|51329|51398|51266|195
1584630600000|2020-03-19 15:10:00|51427|51298|51378|51246|51482|51353|51362|51237|268
1584630900000|2020-03-19 15:15:00|51374|51245|51615|51486|51628|51496|51350|51223|256
1584631200000|2020-03-19 15:20:00|51613|51481|51475|51346|51646|51519|51426|51299|233
1584631500000|2020-03-19 15:25:00|51477|51348|51529|51400|51555|51426|51426|51299|189
1584631800000|2020-03-19 15:30:00|51533|51401|51528|51396|51603|51478|51485|51360|209
1584632100000|2020-03-19 15:35:00|51538|51406|51484|51355|51555|51426|51442|51316|206
1584632400000|2020-03-19 15:40:00|51482|51353|51434|51305|51536|51410|51430|51301|172
1584632700000|2020-03-19 15:45:00|51432|51303|51374|51245|51432|51303|51362|51236|147
1584633000000|2020-03-19 15:50:00|51377|51248|51526|51399|51539|51407|51376|51248|162
1584633300000|2020-03-19 15:55:00|51525|51396|51606|51479|51636|51510|51525|51396|218
1584633600000|2020-03-19 16:00:00|51619|51484|51720|51595|51777|51648|51616|51484|273
1584633900000|2020-03-19 16:05:00|51715|51586|51739|51610|51774|51642|51714|51586|208
1584634200000|2020-03-19 16:10:00|51752|51623|51691|51564|51839|51710|51691|51564|189
1584634500000|2020-03-19 16:15:00|51687|51562|51692|51563|51785|51656|51676|51549|183
1584634800000|2020-03-19 16:20:00|51694|51562|51649|51520|51715|51586|51639|51511|191
1584635100000|2020-03-19 16:25:00|51655|51526|51593|51468|51705|51576|51576|51449|154
1584635400000|2020-03-19 16:30:00|51595|51470|51636|51509|51664|51537|51591|51464|169
1584635700000|2020-03-19 16:35:00|51638|51511|51564|51432|51659|51531|51515|51386|181
1584636000000|2020-03-19 16:40:00|51567|51435|51579|51450|51586|51459|51497|51377|214
1584636300000|2020-03-19 16:45:00|51583|51458|51565|51436|51592|51464|51529|51397|145
1584636600000|2020-03-19 16:50:00|51567|51438|51546|51419|51588|51454|51514|51386|156
1584636900000|2020-03-19 16:55:00|51544|51417|51575|51446|51587|51456|51519|51390|127
1584637200000|2020-03-19 17:00:00|51565|51436|51619|51490|51625|51496|51531|51404|158
1584637500000|2020-03-19 17:05:00|51622|51493|51609|51480|51649|51520|51566|51437|182
1584637800000|2020-03-19 17:10:00|51607|51478|51562|51430|51616|51489|51536|51405|168
1584638100000|2020-03-19 17:15:00|51563|51434|51493|51364|51610|51483|51473|51344|183
1584638400000|2020-03-19 17:20:00|51497|51365|51459|51330|51529|51400|51416|51287|178
1584638700000|2020-03-19 17:25:00|51460|51333|51545|51418|51561|51436|51451|51325|191
1584639000000|2020-03-19 17:30:00|51543|51414|51539|51410|51563|51434|51513|51381|143
1584639300000|2020-03-19 17:35:00|51536|51407|51629|51500|51643|51514|51533|51404|154
1584639600000|2020-03-19 17:40:00|51636|51507|51593|51461|51693|51561|51580|51453|179
1584639900000|2020-03-19 17:45:00|51595|51463|51560|51433|51623|51495|51535|51408|155
1584640200000|2020-03-19 17:50:00|51562|51435|51505|51371|51591|51463|51471|51344|181
1584640500000|2020-03-19 17:55:00|51508|51374|51590|51463|51605|51478|51493|51364|197
1584640800000|2020-03-19 18:00:00|51598|51466|51639|51510|51719|51590|51583|51451|189
1584641100000|2020-03-19 18:05:00|51641|51512|51583|51454|51663|51534|51579|51450|138
1584641400000|2020-03-19 18:10:00|51589|51464|51619|51490|51619|51490|51500|51373|146
1584641700000|2020-03-19 18:15:00|51623|51491|51575|51448|51636|51504|51560|51432|147
1584642000000|2020-03-19 18:20:00|51578|51451|51579|51450|51631|51499|51544|51419|162
1584642300000|2020-03-19 18:25:00|51581|51452|51773|51641|51783|51651|51569|51440|178
1584642600000|2020-03-19 18:30:00|51769|51644|51445|51318|51779|51650|51365|51238|270
1584642900000|2020-03-19 18:35:00|51449|51320|51421|51261|51535|51401|51393.5|51233.5|311
1584643200000|2020-03-19 18:40:00|51436|51276|51250|51123|51436|51276|51249|51120|281
1584643500000|2020-03-19 18:45:00|51253|51124|51107|50975|51257|51125|51047|50915|248
1584643800000|2020-03-19 18:50:00|51110|50983|51140|51013|51223|51094|51089|50960|187
1584644100000|2020-03-19 18:55:00|51137|51012|51166|51037|51217|51092|51122|50990|223
1584644400000|2020-03-19 19:00:00|51162|51030|51152|51020|51315|51164|51139|51010|198
1584644700000|2020-03-19 19:05:00|51165|51031|51293|51164|51293|51164|51165|51031|182
1584645000000|2020-03-19 19:10:00|51296|51167|51189|51060|51299|51170|51181|51047|181
1584645300000|2020-03-19 19:15:00|51186|51057|51202|51070|51251|51117|51161|51032|158
1584645600000|2020-03-19 19:20:00|51205|51073|51165|51036|51230|51097|51142|51014|179
1584645900000|2020-03-19 19:25:00|51161|51032|51167|51040|51175|51046|51097|50970|125
1584646200000|2020-03-19 19:30:00|51164|51037|51141|51012|51182|51055|51122|50995|161
1584646500000|2020-03-19 19:35:00|51138|51009|51179|51054|51197|51070|51137|51009|193
1584646800000|2020-03-19 19:40:00|51175|51046|51011|50882|51188|51059|50940|50806|234
1584647100000|2020-03-19 19:45:00|51016|50884|51009|50877|51112|50947|50982|50834|234
1584647400000|2020-03-19 19:50:00|51006|50874|51152|51025|51195|51066|51006|50874|220
1584647700000|2020-03-19 19:55:00|51154|51027|51155|51026|51201|51048|51037|50910|287
1584706200000|2020-03-20 12:10:00|50350|50221|50364|50235|50491|50364|50321|50193|183
1584706500000|2020-03-20 12:15:00|50366|50239|50398|50266|50434|50305|50308|50181|199
1584706800000|2020-03-20 12:20:00|50399|50265|50430|50301|50476|50349|50360|50231|196
1584707100000|2020-03-20 12:25:00|50434|50302|50450|50321|50451|50324|50360|50231|125
1584707400000|2020-03-20 12:30:00|50441|50314|50404|50275|50479|50344|50386|50259|157
1584707700000|2020-03-20 12:35:00|50403|50269|50380|50271|50403|50295|50341|50234|147
1584708000000|2020-03-20 12:40:00|50382|50273|50500|50391|50511|50404|50354|50245|153
1584708300000|2020-03-20 12:45:00|50494|50385|50516|50409|50575|50443|50482|50375|153
1584708600000|2020-03-20 12:50:00|50520|50411|50581|50474|50586|50479|50488|50381|181
1584708900000|2020-03-20 12:55:00|50571|50464|50581|50474|50586|50479|50522|50417|184
1584709200000|2020-03-20 13:00:00|50576|50469|50491|50384|50582|50477|50444|50335|252
1584709500000|2020-03-20 13:05:00|50490|50381|50526|50419|50541|50434|50472|50365|194
1584709800000|2020-03-20 13:10:00|50528|50423|50511|50404|50591|50485|50501|50393|201
1584710100000|2020-03-20 13:15:00|50510|50405|50590|50481|50611|50504|50510|50403|177
1584710400000|2020-03-20 13:20:00|50586|50479|50524|50415|50655|50531|50491|50384|209
1584710700000|2020-03-20 13:25:00|50521|50414|50441|50334|50521|50414|50371|50261|224
1584711000000|2020-03-20 13:30:00|50446|50339|50336|50229|50461|50355|50290|50181|227
1584711300000|2020-03-20 13:35:00|50341|50234|50436|50329|50469|50344|50300|50191|234
1584711600000|2020-03-20 13:40:00|50437|50328|50540|50431|50551|50444|50401|50294|216
1584711900000|2020-03-20 13:45:00|50539|50432|50576|50469|50629|50522|50526|50419|318
1584712200000|2020-03-20 13:50:00|50581|50474|50584|50475|50668|50563|50571|50462|264
1584712500000|2020-03-20 13:55:00|50586|50479|50676|50569|50701|50594|50582|50471|240
1584712800000|2020-03-20 14:00:00|50674|50565|50484|50375|50676|50569|50464|50355|275
1584713100000|2020-03-20 14:05:00|50486|50379|50570|50461|50571|50464|50469|50357|257
1584713400000|2020-03-20 14:10:00|50564|50455|50634|50525|50689|50577|50491|50384|286
1584713700000|2020-03-20 14:15:00|50626|50519|50544|50435|50626|50519|50506|50399|181
1584714000000|2020-03-20 14:20:00|50549|50437|50500|50391|50574|50465|50483|50375|183
1584714300000|2020-03-20 14:25:00|50499|50387|50464|50355|50499|50387|50414|50305|170
1584714600000|2020-03-20 14:30:00|50469|50357|50434|50325|50475|50364|50388|50281|197
1584714900000|2020-03-20 14:35:00|50431|50324|50421|50314|50482|50374|50371|50264|197
1584715200000|2020-03-20 14:40:00|50406|50299|50452|50347|50509|50391|50378|50273|219
1584715500000|2020-03-20 14:45:00|50456|50349|50296|50189|50456|50349|50291|50184|222
1584715800000|2020-03-20 14:50:00|50300|50191|50303|50191|50356|50215|50264|50140|177
1584716100000|2020-03-20 14:55:00|50300|50219|50340|50231|50356|50249|50279|50171|189
1584716400000|2020-03-20 15:00:00|50341|50234|50196|50089|50371|50237|50188|50081|221
1584716700000|2020-03-20 15:05:00|50193|50081|50231|50124|50244|50136|50141|49986|201
1584717000000|2020-03-20 15:10:00|50230|50125|50254|50145|50257|50149|50152|50045|152
1584717300000|2020-03-20 15:15:00|50251|50144|50276|50169|50292|50187|50242|50136|142
1584717600000|2020-03-20 15:20:00|50281|50174|50326|50219|50326|50219|50271|50136|172
1584717900000|2020-03-20 15:25:00|50322|50217|50311|50204|50350|50241|50250|50141|184
1584718200000|2020-03-20 15:30:00|50315|50210|50250|50141|50372|50264|50232|50118|191
1584718500000|2020-03-20 15:35:00|50253|50130|50224|50115|50280|50171|50194|50085|169
1584718800000|2020-03-20 15:40:00|50228|50116|50160|50051|50245|50123|50140|50034|138
1584719100000|2020-03-20 15:45:00|50161|50054|50130|50021|50176|50069|50062|49957|154
1584719400000|2020-03-20 15:50:00|50129|50022|50201|50094|50207|50099|50103|49991|174
1584719700000|2020-03-20 15:55:00|50199|50092|50185|50080|50214|50107|50130|50021|232
1584720000000|2020-03-20 16:00:00|50189|50082|50154|50047|50195|50090|50084|49977|294
1584720300000|2020-03-20 16:05:00|50159|50052|50207|50095|50245|50140|50151|50046|205
1584720600000|2020-03-20 16:10:00|50206|50098|50177|50068|50230|50122|50153|50044|175
1584720900000|2020-03-20 16:15:00|50175|50070|50193|50084|50211|50106|50163|50057|141
1584721200000|2020-03-20 16:20:00|50189|50082|50253|50144|50283|50178|50184|50077|163
1584721500000|2020-03-20 16:25:00|50244|50137|50352|50240|50391|50250|50244|50137|174
1584721800000|2020-03-20 16:30:00|50347|50238|50247|50138|50357|50248|50247|50138|112
1584722100000|2020-03-20 16:35:00|50250|50141|50353|50244|50364|50257|50229|50121|136
1584722400000|2020-03-20 16:40:00|50352|50245|50368|50249|50387|50278|50325|50207|119
1584722700000|2020-03-20 16:45:00|50357|50245|50357|50248|50391|50286|50343|50234|103
1584723000000|2020-03-20 16:50:00|50363|50254|50264|50157|50364|50258|50249|50141|140
1584723300000|2020-03-20 16:55:00|50263|50154|50294|50187|50299|50192|50239|50132|144
1584723600000|2020-03-20 17:00:00|50295|50190|50220|50106|50303|50195|50207|50098|116
1584723900000|2020-03-20 17:05:00|50217|50105|50197|50088|50290|50164|50193|50084|130
1584724200000|2020-03-20 17:10:00|50196|50089|50153|50044|50196|50089|50145|50040|91
1584724500000|2020-03-20 17:15:00|50149|50042|50012|49900|50155|50047|49989|49882|177
1584724800000|2020-03-20 17:20:00|50013|49904|50011|49906|50033|49924|49973|49864|132
1584725100000|2020-03-20 17:25:00|50012|49905|50025|49920|50075|49970|49999|49892|193
1584725400000|2020-03-20 17:30:00|50024|49917|50104|49997|50114|50007|50009|49902|165
1584725700000|2020-03-20 17:35:00|50099|49992|50094|49987|50161|50056|50089|49982|184
1584726000000|2020-03-20 17:40:00|50095|49990|50117|50005|50134|50027|50087|49978|183
1584726300000|2020-03-20 17:45:00|50107|50008|50159|50052|50170|50057|50049|49942|153
1584726600000|2020-03-20 17:50:00|50154|50047|50067|49958|50177|50067|50063|49954|164
1584726900000|2020-03-20 17:55:00|50069|49957|50069|49962|50081|49976|50024|49917|142
1584727200000|2020-03-20 18:00:00|50065|49960|50054|49947|50089|49982|50035|49930|122
1584727500000|2020-03-20 18:05:00|50052|49945|50014|49907|50059|49952|50009|49902|117
1584727800000|2020-03-20 18:10:00|50017|49908|50079|49972|50085|49980|50009|49902|132
1584728100000|2020-03-20 18:15:00|50081|49976|50185|50080|50201|50096|50081|49976|138
1584728400000|2020-03-20 18:20:00|50174|50067|50184|50077|50184|50077|50102|49990|136
1584728700000|2020-03-20 18:25:00|50185|50080|50240|50126|50263|50154|50183|50074|162
1584729000000|2020-03-20 18:30:00|50242|50130|50257|50148|50301|50179|50195|50090|136
1584729300000|2020-03-20 18:35:00|50243|50131|50324|50215|50349|50227|50236|50124|185
1584729600000|2020-03-20 18:40:00|50325|50213|50291|50184|50361|50254|50250|50141|213
1584729900000|2020-03-20 18:45:00|50290|50181|50244|50135|50311|50204|50243|50131|167
1584730200000|2020-03-20 18:50:00|50241|50134|50311|50204|50320|50211|50216|50109|200
1584730500000|2020-03-20 18:55:00|50314|50205|50396|50289|50402|50297|50308|50203|229
1584730800000|2020-03-20 19:00:00|50391|50284|50436|50329|50451|50344|50300|50191|172
1584731100000|2020-03-20 19:05:00|50435|50330|50470|50361|50476|50365|50400|50291|206
1584731400000|2020-03-20 19:10:00|50467|50358|50436|50329|50489|50362|50388|50256|182
1584731700000|2020-03-20 19:15:00|50434|50325|50551|50444|50574|50466|50430|50315|186
1584732000000|2020-03-20 19:20:00|50550|50441|50611|50502|50645|50537|50532|50425|183
1584732300000|2020-03-20 19:25:00|50612|50500|50583|50476|50718|50610|50568|50461|208
1584732600000|2020-03-20 19:30:00|50587|50478|50583|50476|50657|50548|50497|50388|227
1584732900000|2020-03-20 19:35:00|50584|50475|50407|50290|50647|50538|50310|50199|234
1584733200000|2020-03-20 19:40:00|50403|50294|50326|50217|50420|50311|50256|50147|228
1584733500000|2020-03-20 19:45:00|50310|50201|50340|50231|50366|50257|50232|50125|171
1584733800000|2020-03-20 19:50:00|50342|50235|50380|50268|50440|50331|50310|50198|222
1584734100000|2020-03-20 19:55:00|50377|50271|50387|50280|50453|50321|50280|50168|211
1584965400000|2020-03-23 12:10:00|50527|50361|50423|50254|50531|50364|50341|50173|366
1584965700000|2020-03-23 12:15:00|50414|50253|50445|50284|50480|50317|50362|50198|417
1584966000000|2020-03-23 12:20:00|50446|50288|50326|50162|50450|50288|50217|50051|454
1584966300000|2020-03-23 12:25:00|50328|50167|50390|50224|50407|50240|50317|50153|307
1584966600000|2020-03-23 12:30:00|50382|50223|50395|50230|50460|50299|50369|50202|384
1584966900000|2020-03-23 12:35:00|50392|50226|50411|50250|50430|50269|50374|50210|341
1584967200000|2020-03-23 12:40:00|50413|50251|50411|50250|50433|50273|50330|50166|386
1584967500000|2020-03-23 12:45:00|50412|50243|50505|50378|50538|50412|50403|50243|315
1584967800000|2020-03-23 12:50:00|50503|50374|50550|50443|50648|50536|50503|50374|271
1584968100000|2020-03-23 12:55:00|50549|50440|50640|50533|50643|50534|50531|50426|216
1584968400000|2020-03-23 13:00:00|50637|50532|50708|50601|50718|50611|50630|50522|216
1584968700000|2020-03-23 13:05:00|50705|50598|50773|50664|50782|50670|50691|50586|187
1584969000000|2020-03-23 13:10:00|50771|50662|50823|50714|50846|50732|50745|50638|197
1584969300000|2020-03-23 13:15:00|50826|50717|50875|50768|50890|50783|50795|50688|198
1584969600000|2020-03-23 13:20:00|50878|50771|50973|50861|51006|50880|50820|50713|232
1584969900000|2020-03-23 13:25:00|50971|50859|50945|50838|50971|50859|50839|50730|181
1584970200000|2020-03-23 13:30:00|50953|50841|50966|50852|51003|50891|50873|50761|213
1584970500000|2020-03-23 13:35:00|50968|50856|50943|50831|50993|50882|50875|50766|210
1584970800000|2020-03-23 13:40:00|50945|50833|50919|50810|50953|50844|50889|50780|265
1584971100000|2020-03-23 13:45:00|50923|50811|50849|50740|50929|50820|50829|50720|278
1584971400000|2020-03-23 13:50:00|50851|50742|50750|50643|50866|50757|50730|50623|281
1584971700000|2020-03-23 13:55:00|50755|50648|50684|50575|50755|50648|50663|50555|199
1584972000000|2020-03-23 14:00:00|50690|50581|50741|50634|50743|50636|50643|50531|247
1584972300000|2020-03-23 14:05:00|50738|50633|50684|50575|50770|50661|50666|50559|288
1584972600000|2020-03-23 14:10:00|50682|50573|50630|50521|50682|50574|50571|50465|244
1584972900000|2020-03-23 14:15:00|50627|50518|50790|50681|50791|50684|50594|50485|283
1584973200000|2020-03-23 14:20:00|50791|50684|50814|50705|50859|50753|50787|50678|206
1584973500000|2020-03-23 14:25:00|50812|50703|50934|50825|51084|50975|50774|50665|297
1584973800000|2020-03-23 14:30:00|50937|50828|51073|50961|51118|50991|50937|50828|239
1584974100000|2020-03-23 14:35:00|51074|50965|51152|51038|51213|51103|51074|50965|236
1584974400000|2020-03-23 14:40:00|51148|51036|51026|50912|51166|51052|50940|50828|234
1584974700000|2020-03-23 14:45:00|51031|50914|51013|50901|51058|50946|50970|50848|245
1584975000000|2020-03-23 14:50:00|51012|50898|51185|51076|51196|51089|50988|50876|256
1584975300000|2020-03-23 14:55:00|51173|51061|51265|51156|51343|51231|51173|51061|253
1584975600000|2020-03-23 15:00:00|51269|51160|50928|50816|51286|51179|50928|50816|95
1584975900000|2020-03-23 15:05:00|51016|50841|51088|50976|51201|51084|50957|50836|160
1584976200000|2020-03-23 15:10:00|51090|50978|51295|51186|51303|51191|51043|50931|293
1584976500000|2020-03-23 15:15:00|51293|51181|51467|51358|51491|51384|51278|51166|286
1584976800000|2020-03-23 15:20:00|51469|51357|51459|51347|51489|51380|51389|51276|230
1584977100000|2020-03-23 15:25:00|51457|51345|51369|51260|51536|51429|51369|51260|199
1584977400000|2020-03-23 15:30:00|51333|51228|51429|51320|51489|51367|51255|51146|263
1584977700000|2020-03-23 15:35:00|51427|51317|51249|51140|51455|51346|51144|51030|254
1584978000000|2020-03-23 15:40:00|51262|51153|51276|51169|51318|51211|51250|51138|206
1584978300000|2020-03-23 15:45:00|51278|51171|51311|51204|51375|51266|51270|51158|202
1584978600000|2020-03-23 15:50:00|51309|51202|51424|51315|51444|51332|51298|51192|200
1584978900000|2020-03-23 15:55:00|51421|51314|51440|51331|51486|51379|51354|51245|221
1584979200000|2020-03-23 16:00:00|51439|51327|51431|51324|51451|51344|51360|51251|249
1584979500000|2020-03-23 16:05:00|51434|51325|51500|51391|51510|51401|51427|51317|180
1584979800000|2020-03-23 16:10:00|51496|51389|51417|51303|51536|51429|51399|51287|198
1584980100000|2020-03-23 16:15:00|51419|51307|51449|51337|51456|51345|51354|51242|237
1584980400000|2020-03-23 16:20:00|51453|51339|51460|51351|51461|51354|51406|51299|211
1584980700000|2020-03-23 16:25:00|51454|51345|51464|51355|51499|51392|51430|51321|201
1584981000000|2020-03-23 16:30:00|51466|51359|51504|51395|51519|51412|51453|51345|206
1584981300000|2020-03-23 16:35:00|51502|51393|51434|51325|51504|51393|51406|51299|139
1584981600000|2020-03-23 16:40:00|51437|51328|51341|51234|51444|51335|51333|51225|211
1584981900000|2020-03-23 16:45:00|51343|51236|51281|51174|51371|51264|51274|51165|179
1584982200000|2020-03-23 16:50:00|51288|51176|51341|51234|51360|51251|51288|51176|193
1584982500000|2020-03-23 16:55:00|51334|51225|51323|51211|51343|51234|51230|51121|190
1584982800000|2020-03-23 17:00:00|51325|51213|51313|51201|51344|51232|51292|51183|186
1584983100000|2020-03-23 17:05:00|51318|51206|51313|51201|51347|51239|51276|51169|172
1584983400000|2020-03-23 17:10:00|51303|51191|51220|51111|51305|51193|51217|51106|167
1584983700000|2020-03-23 17:15:00|51224|51115|51226|51119|51262|51153|51132|51028|233
1584984000000|2020-03-23 17:20:00|51230|51121|51226|51119|51244|51135|51190|51078|129
1584984300000|2020-03-23 17:25:00|51233|51121|51276|51169|51281|51174|51216|51109|140
1584984600000|2020-03-23 17:30:00|51279|51172|51290|51181|51354|51242|51279|51172|139
1584984900000|2020-03-23 17:35:00|51292|51183|51389|51282|51430|51316|51292|51182|175
1584985200000|2020-03-23 17:40:00|51394|51285|51429|51317|51450|51341|51363|51255|180
1584985500000|2020-03-23 17:45:00|51420|51311|51283|51171|51422|51313|51274|51165|196
1584985800000|2020-03-23 17:50:00|51281|51169|51280|51171|51332|51224|51244|51135|192
1584986100000|2020-03-23 17:55:00|51282|51173|51429|51317|51434|51325|51276|51169|221
1584986400000|2020-03-23 18:00:00|51426|51314|51406|51299|51461|51355|51402|51295|186
1584986700000|2020-03-23 18:05:00|51409|51302|51451|51344|51461|51354|51402|51296|219
1584987000000|2020-03-23 18:10:00|51453|51346|51472|51363|51482|51377|51434|51325|215
1584987300000|2020-03-23 18:15:00|51471|51364|51449|51340|51474|51365|51401|51293|204
1584987600000|2020-03-23 18:20:00|51452|51343|51396|51289|51472|51363|51388|51281|178
1584987900000|2020-03-23 18:25:00|51408|51301|51395|51286|51421|51314|51339|51230|223
1584988200000|2020-03-23 18:30:00|51392|51283|51353|51248|51437|51328|51331|51223|263
1584988500000|2020-03-23 18:35:00|51356|51249|51379|51270|51443|51310|51335|51229|197
1584988800000|2020-03-23 18:40:00|51377|51268|51369|51260|51421|51315|51346|51239|204
1584989100000|2020-03-23 18:45:00|51367|51258|51390|51281|51419|51310|51364|51257|171
1584989400000|2020-03-23 18:50:00|51393|51284|51460|51351|51482|51375|51387|51280|215
1584989700000|2020-03-23 18:55:00|51457|51350|51507|51400|51516|51411|51432|51325|261
1584990000000|2020-03-23 19:00:00|51505|51398|51430|51321|51515|51409|51420|51311|238
1584990300000|2020-03-23 19:05:00|51436|51327|51467|51360|51505|51399|51434|51322|206
1584990600000|2020-03-23 19:10:00|51469|51362|51397|51290|51474|51369|51397|51290|201
1584990900000|2020-03-23 19:15:00|51399|51292|51451|51344|51469|51360|51386|51281|173
1584991200000|2020-03-23 19:20:00|51454|51347|51479|51370|51497|51392|51419|51310|183
1584991500000|2020-03-23 19:25:00|51477|51368|51548|51441|51551|51442|51477|51368|170
1584991800000|2020-03-23 19:30:00|51550|51443|51384|51291|51567|51458|51384|51290|185
1584992400000|2020-03-23 19:40:00|51333|51226|51363|51256|51363|51256|51333|51226|6
1584992700000|2020-03-23 19:45:00|51367|51258|51417|51308|51418|51311|51301|51192|258
1584993000000|2020-03-23 19:50:00|51419|51310|51443|51336|51463|51356|51398|51290|197
1584993300000|2020-03-23 19:55:00|51440|51333|51516|51409|51521|51412|51428|51321|230
1585051800000|2020-03-24 12:10:00|50962|50855|50961|50852|51073|50968|50955|50846|179
1585052100000|2020-03-24 12:15:00|50960|50853|50931|50822|50995|50888|50907|50800|204
1585052400000|2020-03-24 12:20:00|50925|50816|50997|50890|51022|50915|50879|50774|165
1585052700000|2020-03-24 12:25:00|50995|50886|50997|50890|51062|50955|50947|50840|168
1585053000000|2020-03-24 12:30:00|51001|50892|50985|50876|51025|50916|50935|50825|151
1585053300000|2020-03-24 12:35:00|50987|50880|50851|50742|51005|50896|50847|50740|135
1585053600000|2020-03-24 12:40:00|50855|50746|50917|50810|50920|50813|50815|50703|137
1585053900000|2020-03-24 12:45:00|50913|50808|50832|50725|50913|50808|50792|50685|217
1585054200000|2020-03-24 12:50:00|50833|50724|50877|50770|50877|50770|50779|50674|209
1585054500000|2020-03-24 12:55:00|50876|50771|50882|50775|50918|50809|50861|50752|186
1585054800000|2020-03-24 13:00:00|50879|50774|50957|50850|50987|50880|50875|50766|184
1585055100000|2020-03-24 13:05:00|50958|50849|50932|50825|51007|50900|50921|50812|174
1585055400000|2020-03-24 13:10:00|50927|50820|50957|50850|50987|50880|50872|50765|159
1585055700000|2020-03-24 13:15:00|50952|50845|51032|50925|51047|50940|50937|50830|162
1585056000000|2020-03-24 13:20:00|51052|50945|51077|50970|51135|51026|51019|50914|178
1585056300000|2020-03-24 13:25:00|51075|50966|51050|50941|51121|51012|51021|50912|160
1585056600000|2020-03-24 13:30:00|51047|50940|50912|50805|51059|50953|50908|50803|220
1585056900000|2020-03-24 13:35:00|50917|50810|50949|50842|50968|50863|50850|50741|303
1585057200000|2020-03-24 13:40:00|50950|50841|50938|50833|50950|50843|50867|50760|235
1585057500000|2020-03-24 13:45:00|50937|50830|50912|50805|50992|50885|50902|50795|277
1585057800000|2020-03-24 13:50:00|50910|50801|50792|50685|50922|50816|50792|50685|247
1585058100000|2020-03-24 13:55:00|50793|50684|50822|50715|50862|50755|50740|50631|240
1585058400000|2020-03-24 14:00:00|50821|50716|50880|50771|50904|50799|50821|50715|272
1585058700000|2020-03-24 14:05:00|50876|50767|50882|50775|50912|50805|50872|50764|227
1585059000000|2020-03-24 14:10:00|50878|50750|50817|50710|50902|50795|50817|50710|215
1585059300000|2020-03-24 14:15:00|50812|50705|50817|50710|50844|50739|50768|50661|231
1585059600000|2020-03-24 14:20:00|50821|50716|50831|50724|50857|50751|50791|50685|216
1585059900000|2020-03-24 14:25:00|50827|50720|50867|50760|50875|50769|50817|50710|180
1585060200000|2020-03-24 14:30:00|50869|50762|50917|50810|50932|50813|50862|50755|188
1585060500000|2020-03-24 14:35:00|50918|50813|50972|50865|50979|50873|50916|50807|226
1585060800000|2020-03-24 14:40:00|50975|50868|50954|50849|50982|50875|50928|50822|191
1585061100000|2020-03-24 14:45:00|50957|50850|50994|50889|51013|50906|50932|50825|212
1585061400000|2020-03-24 14:50:00|50992|50885|50932|50825|51007|50900|50872|50766|237
1585061700000|2020-03-24 14:55:00|50931|50826|50857|50750|50971|50840|50852|50745|188
1585062000000|2020-03-24 15:00:00|50862|50755|50847|50740|50877|50770|50798|50693|184
1585062300000|2020-03-24 15:05:00|50845|50738|50807|50700|50922|50816|50806|50700|213
1585062600000|2020-03-24 15:10:00|50804|50699|50709|50602|50817|50711|50689|50582|229
1585062900000|2020-03-24 15:15:00|50704|50597|50720|50615|50765|50651|50689|50580|234
1585063200000|2020-03-24 15:20:00|50724|50617|50736|50631|50744|50637|50679|50572|178
1585063500000|2020-03-24 15:25:00|50734|50627|50689|50582|50764|50657|50680|50575|196
1585063800000|2020-03-24 15:30:00|50694|50587|50760|50655|50767|50661|50689|50575|176
1585064100000|2020-03-24 15:35:00|50758|50653|50769|50662|50791|50685|50754|50647|189
1585064400000|2020-03-24 15:40:00|50774|50667|50881|50774|50889|50782|50766|50661|200
1585064700000|2020-03-24 15:45:00|50884|50777|50860|50755|50889|50782|50828|50722|198
1585065000000|2020-03-24 15:50:00|50861|50754|50860|50755|50884|50777|50826|50721|179
1585065300000|2020-03-24 15:55:00|50869|50762|50884|50797|50934|50827|50850|50743|196
1585065600000|2020-03-24 16:00:00|50886|50801|50869|50782|50894|50807|50858|50772|246
1585065900000|2020-03-24 16:05:00|50866|50781|50884|50797|50897|50811|50859|50772|202
1585066200000|2020-03-24 16:10:00|50880|50795|50848|50759|50897|50811|50836|50751|198
1585066500000|2020-03-24 16:15:00|50849|50762|50839|50752|50859|50772|50804|50717|180
1585066800000|2020-03-24 16:20:00|50838|50753|50864|50777|50887|50800|50814|50727|187
1585067100000|2020-03-24 16:25:00|50866|50781|50884|50797|50927|50825|50856|50760|103
1585067400000|2020-03-24 16:30:00|50886|50801|50876|50791|50897|50811|50870|50785|123
1585067700000|2020-03-24 16:35:00|50869|50782|50909|50822|50909|50822|50860|50775|118
1585068000000|2020-03-24 16:40:00|50914|50827|50899|50812|50952|50865|50862|50773|158
1585068300000|2020-03-24 16:45:00|50897|50810|50866|50781|50908|50821|50863|50777|94
1585068600000|2020-03-24 16:50:00|50867|50780|50871|50784|50874|50787|50833|50747|144
1585068900000|2020-03-24 16:55:00|50874|50787|50869|50782|50874|50788|50829|50742|143
1585069200000|2020-03-24 17:00:00|50868|50779|50884|50797|50896|50811|50842|50753|161
1585069500000|2020-03-24 17:05:00|50881|50794|51037|50945|51046|50961|50874|50787|213
1585069800000|2020-03-24 17:10:00|51034|50947|51004|50917|51064|50965|50988|50899|173
1585070100000|2020-03-24 17:15:00|51008|50919|51010|50925|51034|50947|50998|50912|168
1585070400000|2020-03-24 17:20:00|51014|50927|50974|50887|51033|50948|50941|50853|187
1585070700000|2020-03-24 17:25:00|50969|50882|50954|50867|50988|50901|50919|50832|211
1585071000000|2020-03-24 17:30:00|50949|50862|50949|50862|50953|50868|50930|50845|156
1585071300000|2020-03-24 17:35:00|50951|50864|50936|50851|50961|50875|50930|50845|130
1585071600000|2020-03-24 17:40:00|50933|50848|50970|50885|50995|50907|50933|50836|164
1585071900000|2020-03-24 17:45:00|50974|50887|50974|50887|50994|50907|50949|50862|164
1585072200000|2020-03-24 17:50:00|50975|50886|51034|50947|51041|50954|50956|50871|195
1585072500000|2020-03-24 17:55:00|51031|50944|51049|50962|51061|50975|51020|50934|156
1585072800000|2020-03-24 18:00:00|51054|50967|51050|50965|51081|50994|51006|50920|199
1585073100000|2020-03-24 18:05:00|51051|50964|51014|50927|51054|50967|50998|50912|114
1585073400000|2020-03-24 18:10:00|51010|50925|51019|50932|51059|50972|51006|50921|143
1585073700000|2020-03-24 18:15:00|51020|50935|51014|50927|51045|50942|50984|50894|152
1585074000000|2020-03-24 18:20:00|51012|50923|50989|50902|51012|50923|50979|50892|145
1585074300000|2020-03-24 18:25:00|50988|50903|50986|50901|51001|50915|50966|50881|145
1585074600000|2020-03-24 18:30:00|50989|50902|50939|50852|51009|50922|50939|50851|218
1585074900000|2020-03-24 18:35:00|50938|50849|50940|50855|50961|50875|50916|50831|178
1585075200000|2020-03-24 18:40:00|50944|50857|50976|50891|50980|50895|50944|50857|136
1585075500000|2020-03-24 18:45:00|50969|50882|51004|50917|51017|50930|50954|50867|143
1585075800000|2020-03-24 18:50:00|51000|50915|50994|50907|51009|50922|50980|50895|167
1585076100000|2020-03-24 18:55:00|50993|50908|50991|50904|51026|50941|50989|50902|146
1585076400000|2020-03-24 19:00:00|50988|50903|51009|50922|51075|50971|50986|50901|159
1585076700000|2020-03-24 19:05:00|51006|50921|50994|50907|51010|50925|50989|50902|137
1585077000000|2020-03-24 19:10:00|50997|50910|51018|50931|51061|50947|50986|50900|145
1585077300000|2020-03-24 19:15:00|51019|50930|51048|50961|51053|50967|51019|50930|120
1585077600000|2020-03-24 19:20:00|51047|50962|51073|50986|51076|50990|51037|50951|110
1585077900000|2020-03-24 19:25:00|51069|50984|51060|50973|51076|50990|51043|50956|80
1585078200000|2020-03-24 19:30:00|51058|50971|51023|50936|51065|50980|51018|50931|99
1585078500000|2020-03-24 19:35:00|51026|50939|51018|50931|51039|50954|51009|50924|115
1585078800000|2020-03-24 19:40:00|51015|50930|50969|50884|51018|50931|50965|50879|117
1585079100000|2020-03-24 19:45:00|50968|50881|51008|50921|51008|50921|50958|50871|138
1585079400000|2020-03-24 19:50:00|51009|50924|50978|50891|51038|50951|50978|50891|161
1585079700000|2020-03-24 19:55:00|50979|50890|50947|50862|51015|50930|50945|50859|182
1585138200000|2020-03-25 12:10:00|51072|50983|51174|51087|51201|51114|51072|50983|191
1585138500000|2020-03-25 12:15:00|51180|51091|51104|51017|51216|51131|51094|51007|200
1585138800000|2020-03-25 12:20:00|51107|51020|51094|51007|51109|51023|51060|50975|187
1585139100000|2020-03-25 12:25:00|51091|51004|51074|50987|51149|51062|51074|50987|146
1585139400000|2020-03-25 12:30:00|51071|50984|51004|50917|51074|50987|51004|50917|195
1585139700000|2020-03-25 12:35:00|51007|50920|50999|50912|51028|50943|50981|50894|193
1585140000000|2020-03-25 12:40:00|50997|50910|50930|50845|50997|50910|50910|50825|203
1585140300000|2020-03-25 12:45:00|50933|50848|50989|50902|51004|50918|50933|50847|153
1585140600000|2020-03-25 12:50:00|50987|50900|50960|50875|50989|50903|50949|50862|142
1585140900000|2020-03-25 12:55:00|50958|50873|50950|50865|50970|50885|50946|50860|157
1585141200000|2020-03-25 13:00:00|50946|50861|50986|50901|50990|50905|50916|50831|195
1585141500000|2020-03-25 13:05:00|50988|50903|50970|50885|50997|50910|50950|50864|171
1585141800000|2020-03-25 13:10:00|50969|50882|50860|50775|50971|50885|50859|50772|244
1585142100000|2020-03-25 13:15:00|50876|50791|50920|50835|50941|50854|50857|50770|199
1585142400000|2020-03-25 13:20:00|50919|50832|50906|50821|50919|50832|50879|50792|174
1585142700000|2020-03-25 13:25:00|50903|50818|50929|50842|50939|50852|50873|50787|199
1585143000000|2020-03-25 13:30:00|50927|50840|50869|50782|50979|50892|50868|50782|341
1585143300000|2020-03-25 13:35:00|50866|50781|50784|50697|50881|50795|50774|50687|339
1585143600000|2020-03-25 13:40:00|50787|50700|50794|50707|50816|50731|50744|50657|322
1585143900000|2020-03-25 13:45:00|50796|50711|50849|50762|50863|50778|50793|50708|299
1585144200000|2020-03-25 13:50:00|50844|50757|50940|50855|50954|50867|50826|50741|250
1585144500000|2020-03-25 13:55:00|50938|50853|50899|50812|50959|50872|50880|50794|270
1585144800000|2020-03-25 14:00:00|50901|50814|50956|50871|50971|50884|50856|50771|300
1585145100000|2020-03-25 14:05:00|50953|50868|50924|50837|50953|50868|50894|50807|307
1585145400000|2020-03-25 14:10:00|50926|50841|50994|50907|51011|50924|50919|50832|247
1585145700000|2020-03-25 14:15:00|50998|50913|51027.5|50867.5|51045.5|50918|50929|50842|284
1585146000000|2020-03-25 14:20:00|51030.5|50870.5|51025.5|50865.5|51077.5|50917.5|50995.5|50835.5|222
1585146300000|2020-03-25 14:25:00|51023.5|50863.5|51034.5|50874.5|51059.5|50899.5|51014.5|50854.5|220
1585146600000|2020-03-25 14:30:00|51036.5|50876.5|50979.5|50819.5|51036.5|50876.5|50974.5|50814.5|252
1585146900000|2020-03-25 14:35:00|50976.5|50816.5|50956.5|50796.5|50992.5|50832.5|50942.5|50782.5|233
1585147200000|2020-03-25 14:40:00|50959.5|50799.5|50986.5|50826.5|51002.5|50842.5|50952.5|50792.5|220
1585147500000|2020-03-25 14:45:00|50984.5|50824.5|50952.5|50792.5|51022.5|50862.5|50946.5|50786.5|251
1585147800000|2020-03-25 14:50:00|50954.5|50794.5|50916.5|50756.5|50969.5|50809.5|50892.5|50732.5|261
1585148100000|2020-03-25 14:55:00|50914.5|50754.5|50879.5|50719.5|50934.5|50774.5|50856.5|50696.5|204
1585148400000|2020-03-25 15:00:00|50874.5|50714.5|50826.5|50666.5|50889.5|50729.5|50804.5|50644.5|231
1585148700000|2020-03-25 15:05:00|50829.5|50669.5|50839.5|50679.5|50869.5|50709.5|50759.5|50599.5|259
1585149000000|2020-03-25 15:10:00|50836.5|50676.5|50834.5|50674.5|50842.5|50682.5|50809.5|50649.5|220
1585149300000|2020-03-25 15:15:00|50831.5|50671.5|50767.5|50607.5|50847.5|50687.5|50739.5|50579.5|181
1585149600000|2020-03-25 15:20:00|50771.5|50611.5|50799.5|50639.5|50811.5|50651.5|50759.5|50599.5|215
1585149900000|2020-03-25 15:25:00|50797.5|50637.5|50817.5|50657.5|50821.5|50661.5|50774.5|50614.5|171
1585150200000|2020-03-25 15:30:00|50809.5|50649.5|50821.5|50661.5|50837.5|50677.5|50787.5|50627.5|249
1585150500000|2020-03-25 15:35:00|50819.5|50659.5|50851.5|50691.5|50884.5|50724.5|50819.5|50659.5|200
1585150800000|2020-03-25 15:40:00|50849.5|50689.5|50831.5|50671.5|50869.5|50709.5|50799.5|50639.5|221
1585151100000|2020-03-25 15:45:00|50834.5|50674.5|50799.5|50639.5|50854.5|50694.5|50791.5|50631.5|188
1585151400000|2020-03-25 15:50:00|50801.5|50641.5|50814.5|50654.5|50831.5|50671.5|50789.5|50629.5|194
1585151700000|2020-03-25 15:55:00|50817.5|50657.5|50734.5|50574.5|50817.5|50657.5|50701.5|50541.5|244
1585152000000|2020-03-25 16:00:00|50731.5|50571.5|50694.5|50534.5|50757.5|50597.5|50677.5|50517.5|243
1585152300000|2020-03-25 16:05:00|50697.5|50537.5|50709.5|50549.5|50717.5|50557.5|50671.5|50511.5|208
1585152600000|2020-03-25 16:10:00|50707.5|50547.5|50721.5|50561.5|50749.5|50589.5|50704.5|50544.5|173
1585152900000|2020-03-25 16:15:00|50724.5|50564.5|50741.5|50581.5|50749.5|50589.5|50721.5|50561.5|142
1585153200000|2020-03-25 16:20:00|50744.5|50584.5|50639.5|50479.5|50744.5|50584.5|50627.5|50467.5|191
1585153500000|2020-03-25 16:25:00|50637.5|50477.5|50581.5|50421.5|50647.5|50487.5|50574.5|50414.5|155
1585153800000|2020-03-25 16:30:00|50579.5|50419.5|50529.5|50369.5|50587.5|50427.5|50477.5|50317.5|172
1585154100000|2020-03-25 16:35:00|50527.5|50367.5|50471.5|50311.5|50534.5|50374.5|50471.5|50311.5|178
1585154400000|2020-03-25 16:40:00|50467.5|50307.5|50427.5|50267.5|50481.5|50321.5|50404.5|50244.5|203
1585154700000|2020-03-25 16:45:00|50439.5|50279.5|50419.5|50259.5|50439.5|50279.5|50381.5|50221.5|170
1585155000000|2020-03-25 16:50:00|50414.5|50254.5|50434.5|50274.5|50434.5|50274.5|50341.5|50181.5|222
1585155300000|2020-03-25 16:55:00|50437.5|50277.5|50384.5|50224.5|50437.5|50277.5|50339.5|50179.5|220
1585155600000|2020-03-25 17:00:00|50389.5|50229.5|50339.5|50179.5|50389.5|50229.5|50311.5|50151.5|215
1585155900000|2020-03-25 17:05:00|50341.5|50181.5|50344.5|50184.5|50407.5|50247.5|50329.5|50169.5|207
1585156200000|2020-03-25 17:10:00|50341.5|50181.5|50361.5|50201.5|50387.5|50227.5|50341.5|50181.5|197
1585156500000|2020-03-25 17:15:00|50359.5|50199.5|50254.5|50094.5|50361.5|50201.5|50247.5|50087.5|217
1585156800000|2020-03-25 17:20:00|50264.5|50104.5|50119.5|49959.5|50297.5|50137.5|50119.5|49959.5|247
1585157100000|2020-03-25 17:25:00|50121.5|49961.5|50101.5|49941.5|50177.5|50017.5|50077.5|49917.5|215
1585157400000|2020-03-25 17:30:00|50104.5|49944.5|49981.5|49821.5|50114.5|49954.5|49959.5|49799.5|228
1585157700000|2020-03-25 17:35:00|49984.5|49824.5|49954.5|49794.5|50024.5|49864.5|49924.5|49764.5|220
1585158000000|2020-03-25 17:40:00|49951.5|49791.5|49957.5|49797.5|49981.5|49821.5|49894.5|49734.5|206
1585158300000|2020-03-25 17:45:00|49954.5|49794.5|50004.5|49844.5|50004.5|49844.5|49934.5|49774.5|206
1585158600000|2020-03-25 17:50:00|50007.5|49847.5|50024.5|49864.5|50037.5|49877.5|49994.5|49834.5|206
1585158900000|2020-03-25 17:55:00|50027.5|49867.5|50074.5|49914.5|50099.5|49939.5|49979.5|49819.5|211
1585159200000|2020-03-25 18:00:00|50071.5|49911.5|50137.5|49977.5|50174.5|50014.5|50057.5|49897.5|228
1585159500000|2020-03-25 18:05:00|50139.5|49979.5|50154.5|49994.5|50197.5|50037.5|50131.5|49971.5|205
1585159800000|2020-03-25 18:10:00|50157.5|49997.5|50179.5|50019.5|50204.5|50044.5|50111.5|49951.5|241
1585160100000|2020-03-25 18:15:00|50184.5|50024.5|50139.5|49979.5|50187.5|50027.5|50131.5|49971.5|204
1585160400000|2020-03-25 18:20:00|50137.5|49977.5|50074.5|49914.5|50141.5|49981.5|50024.5|49864.5|180
1585160700000|2020-03-25 18:25:00|50069.5|49909.5|49999.5|49839.5|50089.5|49929.5|49994.5|49834.5|207
1585161000000|2020-03-25 18:30:00|49997.5|49837.5|50119.5|49959.5|50127.5|49967.5|49979.5|49819.5|232
1585161300000|2020-03-25 18:35:00|50121.5|49961.5|50119.5|49959.5|50179.5|50019.5|50107.5|49947.5|274
1585161600000|2020-03-25 18:40:00|50121.5|49961.5|50154.5|49994.5|50157.5|49997.5|50097.5|49937.5|247
1585161900000|2020-03-25 18:45:00|50157.5|49997.5|50127.5|49967.5|50157.5|49997.5|50121.5|49961.5|168
1585162200000|2020-03-25 18:50:00|50129.5|49969.5|50127.5|49967.5|50154.5|49994.5|50107.5|49947.5|207
1585162500000|2020-03-25 18:55:00|50124.5|49964.5|50104.5|49944.5|50129.5|49969.5|50037.5|49877.5|240
1585162800000|2020-03-25 19:00:00|50101.5|49941.5|50136.5|49976.5|50162.5|50002.5|50099.5|49939.5|211
1585163100000|2020-03-25 19:05:00|50139.5|49979.5|50142.5|49982.5|50159.5|49999.5|50094.5|49934.5|205
1585163400000|2020-03-25 19:10:00|50139.5|49979.5|50219.5|50059.5|50222.5|50062.5|50139.5|49979.5|202
1585163700000|2020-03-25 19:15:00|50216.5|50056.5|50206.5|50046.5|50216.5|50056.5|50174.5|50014.5|159
1585164000000|2020-03-25 19:20:00|50212.5|50052.5|50292.5|50132.5|50329.5|50169.5|50206.5|50046.5|170
1585164300000|2020-03-25 19:25:00|50294.5|50134.5|50314.5|50154.5|50356.5|50196.5|50286.5|50126.5|202
1585164600000|2020-03-25 19:30:00|50312.5|50152.5|50289.5|50129.5|50324.5|50164.5|50276.5|50116.5|186
1585164900000|2020-03-25 19:35:00|50292.5|50132.5|50319.5|50159.5|50322.5|50162.5|50232.5|50072.5|236
1585165200000|2020-03-25 19:40:00|50322.5|50162.5|50356.5|50196.5|50384.5|50224.5|50306.5|50146.5|192
1585165500000|2020-03-25 19:45:00|50359.5|50199.5|50346.5|50186.5|50379.5|50219.5|50329.5|50169.5|221
1585165800000|2020-03-25 19:50:00|50349.5|50189.5|50386.5|50226.5|50464.5|50304.5|50346.5|50186.5|251
1585166100000|2020-03-25 19:55:00|50389.5|50229.5|50486.5|50326.5|50504.5|50344.5|50384.5|50224.5|262
1585224600000|2020-03-26 12:10:00|50675.5|50515.5|50745.5|50585.5|50775.5|50615.5|50675.5|50515.5|93
1585224900000|2020-03-26 12:15:00|50750.5|50590.5|50715.5|50555.5|50795.5|50635.5|50708.5|50548.5|117
1585225200000|2020-03-26 12:20:00|50718.5|50558.5|50695.5|50535.5|50740.5|50580.5|50658.5|50498.5|133
1585225500000|2020-03-26 12:25:00|50698.5|50538.5|50748.5|50588.5|50748.5|50588.5|50688.5|50528.5|110
1585225800000|2020-03-26 12:30:00|50750.5|50590.5|50735.5|50575.5|50820.5|50660.5|50718.5|50558.5|221
1585226100000|2020-03-26 12:35:00|50742.5|50582.5|50539.5|50379.5|50760.5|50600.5|50524.5|50364.5|198
1585226400000|2020-03-26 12:40:00|50541.5|50381.5|50351.5|50191.5|50560.5|50400.5|50317.5|50157.5|220
1585226700000|2020-03-26 12:45:00|50390|50220|50371.5|50211.5|50447.5|50287.5|50349.5|50189.5|174
1585227000000|2020-03-26 12:50:00|50369.5|50209.5|50329.5|50169.5|50394.5|50234.5|50281.5|50121.5|158
1585227300000|2020-03-26 12:55:00|50327.5|50167.5|50259.5|50099.5|50347.5|50187.5|50254.5|50094.5|177
1585227600000|2020-03-26 13:00:00|50251.5|50091.5|50159.5|49999.5|50297.5|50137.5|50159.5|49999.5|195
1585227900000|2020-03-26 13:05:00|50154.5|49994.5|50037.5|49877.5|50157.5|49997.5|50029.5|49869.5|246
1585228200000|2020-03-26 13:10:00|50034.5|49874.5|50077.5|49917.5|50084.5|49924.5|49997.5|49837.5|175
1585228500000|2020-03-26 13:15:00|50069.5|49909.5|50097.5|49937.5|50131.5|49971.5|50029.5|49869.5|184
1585228800000|2020-03-26 13:20:00|50094.5|49934.5|50129.5|49969.5|50179.5|50019.5|50084.5|49924.5|152
1585229100000|2020-03-26 13:25:00|50134.5|49974.5|50144.5|49984.5|50174.5|50014.5|50091.5|49931.5|203
1585229400000|2020-03-26 13:30:00|50141.5|49981.5|50124.5|49964.5|50167.5|50007.5|50097.5|49937.5|285
1585229700000|2020-03-26 13:35:00|50121.5|49961.5|50179.5|50019.5|50207.5|50047.5|50069.5|49909.5|308
1585230000000|2020-03-26 13:40:00|50181.5|50021.5|50271.5|50111.5|50281.5|50121.5|50157.5|49997.5|280
1585230300000|2020-03-26 13:45:00|50269.5|50109.5|50294.5|50134.5|50354.5|50194.5|50259.5|50099.5|259
1585230600000|2020-03-26 13:50:00|50297.5|50137.5|50304.5|50144.5|50339.5|50179.5|50244.5|50084.5|289
1585230900000|2020-03-26 13:55:00|50299.5|50139.5|50189.5|50029.5|50319.5|50159.5|50141.5|49981.5|269
1585231200000|2020-03-26 14:00:00|50194.5|50034.5|50184.5|50024.5|50221.5|50061.5|50139.5|49979.5|278
1585231500000|2020-03-26 14:05:00|50181.5|50021.5|50089.5|49929.5|50181.5|50021.5|50089.5|49929.5|213
1585231800000|2020-03-26 14:10:00|50081.5|49921.5|50083.5|49923.5|50107.5|49947.5|50043.5|49883.5|221
1585232100000|2020-03-26 14:15:00|50081.5|49921.5|50066.5|49906.5|50141.5|49981.5|50056.5|49896.5|244
1585232400000|2020-03-26 14:20:00|50061.5|49901.5|50031.5|49871.5|50083.5|49923.5|50026.5|49866.5|239
1585232700000|2020-03-26 14:25:00|50029.5|49869.5|49941.5|49781.5|50051.5|49891.5|49929.5|49769.5|266
1585233000000|2020-03-26 14:30:00|49943.5|49783.5|49979.5|49819.5|49991.5|49831.5|49909.5|49749.5|237
1585233300000|2020-03-26 14:35:00|49976.5|49816.5|49976.5|49816.5|50009.5|49849.5|49931.5|49771.5|254
1585233600000|2020-03-26 14:40:00|49979.5|49819.5|50001.5|49841.5|50016|49856|49959.5|49799.5|208
1585233900000|2020-03-26 14:45:00|49996.5|49836.5|50083.5|49923.5|50116.5|49956.5|49993.5|49833.5|221
1585234200000|2020-03-26 14:50:00|50086.5|49926.5|50199.5|50039.5|50209.5|50049.5|50086.5|49926.5|248
1585234500000|2020-03-26 14:55:00|50201.5|50041.5|50241.5|50081.5|50271.5|50111.5|50201.5|50041.5|241
1585234800000|2020-03-26 15:00:00|50243.5|50083.5|50151.5|49991.5|50269.5|50109.5|50151.5|49991.5|259
1585235100000|2020-03-26 15:05:00|50153.5|49993.5|50111.5|49951.5|50203.5|50043.5|50099.5|49939.5|241
1585235400000|2020-03-26 15:10:00|50106.5|49946.5|50184.5|50024.5|50191.5|50031.5|50084.5|49924.5|226
1585235700000|2020-03-26 15:15:00|50181.5|50021.5|50119.5|49959.5|50202.5|50042.5|50109.5|49949.5|206
1585236000000|2020-03-26 15:20:00|50117.5|49957.5|50098.5|49938.5|50157.5|49997.5|50086.5|49926.5|229
1585236300000|2020-03-26 15:25:00|50096.5|49936.5|50018.5|49858.5|50102.5|49942.5|50014.5|49854.5|215
1585236600000|2020-03-26 15:30:00|50024.5|49864.5|50031.5|49871.5|50046.5|49886.5|49976.5|49816.5|221
1585236900000|2020-03-26 15:35:00|50028.5|49868.5|49996.5|49836.5|50041.5|49881.5|49948.5|49788.5|219
1585237200000|2020-03-26 15:40:00|49994.5|49834.5|50026.5|49866.5|50068.5|49908.5|49974.5|49814.5|191
1585237500000|2020-03-26 15:45:00|50028.5|49868.5|50081.5|49921.5|50086.5|49926.5|50021.5|49861.5|180
1585237800000|2020-03-26 15:50:00|50076.5|49916.5|50125.5|49965.5|50165.5|50005.5|50076.5|49916.5|223
1585238100000|2020-03-26 15:55:00|50129.5|49969.5|50175.5|50015.5|50182.5|50022.5|50125.5|49965.5|245
1585238400000|2020-03-26 16:00:00|50177.5|50017.5|50152.5|49992.5|50179.5|50019.5|50102.5|49942.5|244
1585238700000|2020-03-26 16:05:00|50147.5|49987.5|50232.5|50072.5|50252.5|50092.5|50145.5|49985.5|184
1585239000000|2020-03-26 16:10:00|50235.5|50075.5|50315.5|50155.5|50325.5|50165.5|50219.5|50059.5|209
1585239300000|2020-03-26 16:15:00|50319.5|50159.5|50327.5|50167.5|50365.5|50205.5|50297.5|50137.5|218
1585239600000|2020-03-26 16:20:00|50325.5|50165.5|50267.5|50107.5|50329.5|50169.5|50254.5|50094.5|222
1585239900000|2020-03-26 16:25:00|50264.5|50104.5|50324.5|50164.5|50324.5|50164.5|50250.5|50090.5|177
1585240200000|2020-03-26 16:30:00|50322.5|50162.5|50334.5|50174.5|50334.5|50174.5|50280.5|50120.5|149
1585240500000|2020-03-26 16:35:00|50337.5|50177.5|50422.5|50262.5|50424.5|50264.5|50287.5|50127.5|186
1585240800000|2020-03-26 16:40:00|50434.5|50274.5|50442.5|50282.5|50447.5|50287.5|50407.5|50247.5|182
1585241100000|2020-03-26 16:45:00|50447.5|50287.5|50470.5|50310.5|50507.5|50347.5|50447.5|50287.5|173
1585241400000|2020-03-26 16:50:00|50472.5|50312.5|50427.5|50267.5|50474.5|50314.5|50412.5|50252.5|161
1585241700000|2020-03-26 16:55:00|50424.5|50264.5|50377.5|50217.5|50432.5|50272.5|50364.5|50204.5|170
1585242000000|2020-03-26 17:00:00|50374.5|50214.5|50372.5|50212.5|50404.5|50244.5|50360.5|50200.5|152
1585242300000|2020-03-26 17:05:00|50374.5|50214.5|50372.5|50212.5|50374.5|50214.5|50312.5|50152.5|190
1585242600000|2020-03-26 17:10:00|50374.5|50214.5|50417.5|50257.5|50460.5|50300.5|50362.5|50202.5|233
1585242900000|2020-03-26 17:15:00|50420.5|50260.5|50422.5|50262.5|50435.5|50275.5|50395.5|50235.5|179
1585243200000|2020-03-26 17:20:00|50425.5|50265.5|50443.5|50283.5|50472.5|50312.5|50405.5|50245.5|184
1585243500000|2020-03-26 17:25:00|50441.5|50281.5|50315.5|50155.5|50448.5|50288.5|50303.5|50143.5|200
1585243800000|2020-03-26 17:30:00|50308.5|50148.5|50348.5|50188.5|50358.5|50198.5|50278.5|50118.5|193
1585244100000|2020-03-26 17:35:00|50345.5|50185.5|50321.5|50161.5|50361.5|50201.5|50313.5|50153.5|154
1585244400000|2020-03-26 17:40:00|50323.5|50163.5|50281.5|50121.5|50331.5|50171.5|50265.5|50105.5|135
1585244700000|2020-03-26 17:45:00|50283.5|50123.5|50228.5|50068.5|50285.5|50125.5|50221.5|50061.5|152
1585245000000|2020-03-26 17:50:00|50225.5|50065.5|50228.5|50068.5|50235.5|50075.5|50183.5|50023.5|155
1585245300000|2020-03-26 17:55:00|50225.5|50065.5|50288.5|50128.5|50291.5|50131.5|50225.5|50065.5|196
1585245600000|2020-03-26 18:00:00|50285.5|50125.5|50241.5|50081.5|50305.5|50145.5|50238.5|50078.5|161
1585245900000|2020-03-26 18:05:00|50243.5|50083.5|50353.5|50193.5|50363.5|50203.5|50238.5|50078.5|195
1585246200000|2020-03-26 18:10:00|50358.5|50198.5|50385.5|50225.5|50423.5|50263.5|50343.5|50183.5|207
1585246500000|2020-03-26 18:15:00|50388.5|50228.5|50311.5|50151.5|50411.5|50251.5|50305.5|50145.5|215
1585246800000|2020-03-26 18:20:00|50313.5|50153.5|50358.5|50198.5|50388.5|50228.5|50271.5|50111.5|222
1585247100000|2020-03-26 18:25:00|50353.5|50193.5|50318.5|50158.5|50373.5|50213.5|50268.5|50108.5|184
1585247400000|2020-03-26 18:30:00|50311.5|50151.5|50268.5|50108.5|50311.5|50151.5|50245.5|50085.5|191
1585247700000|2020-03-26 18:35:00|50271.5|50111.5|50278.5|50118.5|50278.5|50118.5|50263.5|50103.5|15
1585248300000|2020-03-26 18:45:00|50243.5|50083.5|50191.5|50031.5|50243.5|50083.5|50151.5|49991.5|149
1585248600000|2020-03-26 18:50:00|50188.5|50028.5|50190.5|50030.5|50212.5|50052.5|50154.5|49994.5|145
1585248900000|2020-03-26 18:55:00|50192.5|50032.5|50152.5|49992.5|50234.5|50074.5|50144.5|49984.5|209
1585249200000|2020-03-26 19:00:00|50154.5|49994.5|50133.5|49973.5|50190.5|50030.5|50132.5|49972.5|221
1585249500000|2020-03-26 19:05:00|50136.5|49976.5|50187.5|50027.5|50210.5|50050.5|50131.5|49971.5|209
1585249800000|2020-03-26 19:10:00|50184.5|50024.5|50259.5|50099.5|50274.5|50114.5|50180.5|50020.5|148
1585250100000|2020-03-26 19:15:00|50261.5|50101.5|50219.5|50059.5|50291.5|50131.5|50211.5|50051.5|175
1585250400000|2020-03-26 19:20:00|50224.5|50064.5|50211.5|50051.5|50244.5|50084.5|50197.5|50037.5|148
1585250700000|2020-03-26 19:25:00|50214.5|50054.5|50186.5|50026.5|50217.5|50057.5|50174.5|50014.5|130
1585251000000|2020-03-26 19:30:00|50184.5|50024.5|50194.5|50034.5|50219.5|50059.5|50166.5|50006.5|143
1585251300000|2020-03-26 19:35:00|50196.5|50036.5|50262.5|50102.5|50296.5|50136.5|50189.5|50029.5|184
1585251600000|2020-03-26 19:40:00|50264.5|50104.5|50176.5|50016.5|50264.5|50104.5|50166.5|50006.5|204
1585251900000|2020-03-26 19:45:00|50179.5|50019.5|50216.5|50056.5|50254.5|50094.5|50179.5|50019.5|213
1585252200000|2020-03-26 19:50:00|50214.5|50054.5|50176.5|50016.5|50216.5|50056.5|50154.5|49994.5|228
1585252500000|2020-03-26 19:55:00|50174.5|50014.5|50109.5|49949.5|50194.5|50034.5|50096.5|49936.5|193
1585311000000|2020-03-27 12:10:00|50798.5|50638.5|50788.5|50628.5|50813.5|50653.5|50766.5|50606.5|127
1585311300000|2020-03-27 12:15:00|50786.5|50626.5|50798.5|50638.5|50863.5|50703.5|50786.5|50626.5|164
1585311600000|2020-03-27 12:20:00|50803.5|50643.5|50728.5|50568.5|50810.5|50650.5|50716.5|50556.5|185
1585311900000|2020-03-27 12:25:00|50726.5|50566.5|50658.5|50498.5|50778.5|50618.5|50630.5|50470.5|200
1585312200000|2020-03-27 12:30:00|50656.5|50496.5|50683.5|50523.5|50683.5|50523.5|50610.5|50450.5|188
1585312500000|2020-03-27 12:35:00|50686.5|50526.5|50736.5|50576.5|50780.5|50620.5|50668.5|50508.5|199
1585312800000|2020-03-27 12:40:00|50738.5|50578.5|50823.5|50663.5|50836.5|50676.5|50730.5|50570.5|181
1585313100000|2020-03-27 12:45:00|50825.5|50665.5|50931.5|50771.5|50948.5|50788.5|50818.5|50658.5|215
1585313400000|2020-03-27 12:50:00|50935.5|50775.5|50958.5|50798.5|51028.5|50868.5|50935.5|50775.5|247
1585313700000|2020-03-27 12:55:00|50955.5|50795.5|50993.5|50833.5|51018.5|50858.5|50938.5|50778.5|210
1585314000000|2020-03-27 13:00:00|51000.5|50840.5|51096.5|50936.5|51104.5|50944.5|50970.5|50810.5|241
1585314300000|2020-03-27 13:05:00|51100.5|50940.5|51075.5|50915.5|51108.5|50948.5|51057.5|50897.5|199
1585314600000|2020-03-27 13:10:00|51077.5|50917.5|51080.5|50920.5|51108.5|50948.5|51057.5|50897.5|188
1585314900000|2020-03-27 13:15:00|51083.5|50923.5|51040.5|50880.5|51108.5|50948.5|51035.5|50875.5|184
1585315200000|2020-03-27 13:20:00|51037.5|50877.5|51075.5|50915.5|51101.5|50941.5|51037.5|50877.5|201
1585315500000|2020-03-27 13:25:00|51073.5|50913.5|51144.5|50984.5|51144.5|50984.5|51063.5|50903.5|165
1585315800000|2020-03-27 13:30:00|51138.5|50978.5|51124.5|50964.5|51204.5|51044.5|51111.5|50951.5|301
1585316100000|2020-03-27 13:35:00|51126.5|50966.5|51136.5|50976.5|51178.5|51018.5|51037.5|50877.5|299
1585316400000|2020-03-27 13:40:00|51134.5|50974.5|51226.5|51066.5|51278.5|51118.5|51126.5|50966.5|300
1585316700000|2020-03-27 13:45:00|51224.5|51064.5|51266.5|51106.5|51306.5|51146.5|51181.5|51021.5|288
1585317000000|2020-03-27 13:50:00|51264.5|51104.5|51166.5|51006.5|51264.5|51104.5|51151.5|50991.5|259
1585317300000|2020-03-27 13:55:00|51171.5|51011.5|51203.5|51043.5|51208.5|51048.5|51136.5|50976.5|250
1585317600000|2020-03-27 14:00:00|51209.5|51049.5|51296.5|51136.5|51321.5|51161.5|51203.5|51043.5|279
1585317900000|2020-03-27 14:05:00|51299.5|51139.5|51253.5|51093.5|51306.5|51146.5|51241.5|51081.5|219
1585318200000|2020-03-27 14:10:00|51251.5|51091.5|51203.5|51043.5|51263.5|51103.5|51189.5|51029.5|227
1585318500000|2020-03-27 14:15:00|51213.5|51053.5|51259.5|51099.5|51296.5|51136.5|51206.5|51046.5|238
1585318800000|2020-03-27 14:20:00|51261.5|51101.5|51251.5|51091.5|51271.5|51111.5|51219.5|51059.5|231
1585319100000|2020-03-27 14:25:00|51249.5|51089.5|51266.5|51106.5|51301.5|51141.5|51221.5|51061.5|278
1585319400000|2020-03-27 14:30:00|51259.5|51099.5|51339.5|51179.5|51349.5|51189.5|51253.5|51093.5|243
1585319700000|2020-03-27 14:35:00|51341.5|51181.5|51300.5|51140.5|51363.5|51203.5|51300.5|51140.5|156
1585320000000|2020-03-27 14:40:00|51302.5|51142.5|51305.5|51145.5|51338.5|51178.5|51260.5|51100.5|220
1585320300000|2020-03-27 14:45:00|51308.5|51148.5|51275.5|51115.5|51318.5|51158.5|51250.5|51090.5|211
1585320600000|2020-03-27 14:50:00|51272.5|51112.5|51230.5|51070.5|51292.5|51132.5|51220.5|51060.5|221
1585320900000|2020-03-27 14:55:00|51228.5|51068.5|51277.5|51117.5|51279.5|51119.5|51215.5|51055.5|208
1585321200000|2020-03-27 15:00:00|51279.5|51119.5|51304.5|51144.5|51314.5|51154.5|51257.5|51097.5|200
1585321500000|2020-03-27 15:05:00|51307.5|51147.5|51189.5|51029.5|51314.5|51154.5|51174.5|51014.5|197
1585321800000|2020-03-27 15:10:00|51191.5|51031.5|51251.5|51091.5|51261.5|51101.5|51161.5|51001.5|205
1585322100000|2020-03-27 15:15:00|51249.5|51089.5|51139.5|50979.5|51251.5|51091.5|51134.5|50974.5|230
1585322400000|2020-03-27 15:20:00|51149.5|50989.5|51139.5|50979.5|51194.5|51034.5|51119.5|50959.5|231
1585322700000|2020-03-27 15:25:00|51141.5|50981.5|51179.5|51019.5|51189.5|51029.5|51109.5|50949.5|246
1585323000000|2020-03-27 15:30:00|51177.5|51017.5|51224.5|51064.5|51257.5|51097.5|51174.5|51014.5|190
1585323300000|2020-03-27 15:35:00|51229.5|51069.5|51284.5|51124.5|51297.5|51137.5|51189.5|51029.5|217
1585323600000|2020-03-27 15:40:00|51287.5|51127.5|51294.5|51134.5|51301.5|51141.5|51237.5|51077.5|206
1585323900000|2020-03-27 15:45:00|51291.5|51131.5|51331.5|51171.5|51349.5|51189.5|51264.5|51104.5|245
1585324200000|2020-03-27 15:50:00|51334.5|51174.5|51231.5|51071.5|51334.5|51174.5|51231.5|51071.5|233
1585324500000|2020-03-27 15:55:00|51234.5|51074.5|51279.5|51119.5|51289.5|51129.5|51219.5|51059.5|258
1585324800000|2020-03-27 16:00:00|51284.5|51124.5|51394.5|51234.5|51397.5|51237.5|51274.5|51114.5|294
1585325100000|2020-03-27 16:05:00|51391.5|51231.5|51389.5|51229.5|51439.5|51279.5|51357.5|51197.5|254
1585325400000|2020-03-27 16:10:00|51391.5|51231.5|51204.5|51044.5|51404.5|51244.5|51149.5|50989.5|168
1585325700000|2020-03-27 16:15:00|51224.5|51064.5|51214.5|51054.5|51277.5|51117.5|51201.5|51041.5|246
1585326000000|2020-03-27 16:20:00|51221.5|51061.5|51189.5|51029.5|51241.5|51081.5|51171.5|51011.5|265
1585326300000|2020-03-27 16:25:00|51194.5|51034.5|51254.5|51094.5|51269.5|51109.5|51184.5|51024.5|227
1585326600000|2020-03-27 16:30:00|51257.5|51097.5|51249.5|51089.5|51294.5|51134.5|51174.5|51014.5|244
1585326900000|2020-03-27 16:35:00|51244.5|51084.5|51234.5|51074.5|51264.5|51104.5|51211.5|51051.5|146
1585327200000|2020-03-27 16:40:00|51237.5|51077.5|51214.5|51054.5|51247.5|51087.5|51204.5|51044.5|168
1585327500000|2020-03-27 16:45:00|51219.5|51059.5|51249.5|51089.5|51249.5|51089.5|51114.5|50954.5|200
1585327800000|2020-03-27 16:50:00|51247.5|51087.5|51227.5|51067.5|51270.5|51110.5|51194.5|51034.5|204
1585328100000|2020-03-27 16:55:00|51224.5|51064.5|51275.5|51115.5|51280.5|51120.5|51199.5|51039.5|187
1585328400000|2020-03-27 17:00:00|51272.5|51112.5|51270.5|51110.5|51278.5|51118.5|51219.5|51059.5|123
1585328700000|2020-03-27 17:05:00|51275.5|51115.5|51331.5|51171.5|51343.5|51183.5|51268.5|51108.5|180
1585329000000|2020-03-27 17:10:00|51326.5|51166.5|51109.5|50949.5|51343.5|51183.5|51099|50939|225
1585329300000|2020-03-27 17:15:00|51113.5|50953.5|51090.5|50930.5|51166.5|51006.5|51075.5|50915.5|230
1585329600000|2020-03-27 17:20:00|51088.5|50928.5|51068.5|50908.5|51143.5|50983.5|51055.5|50895.5|199
1585329900000|2020-03-27 17:25:00|51070.5|50910.5|51108.5|50948.5|51116.5|50956.5|51055.5|50895.5|208
1585330200000|2020-03-27 17:30:00|51106.5|50946.5|51126.5|50966.5|51138.5|50978.5|51098.5|50938.5|200
1585330500000|2020-03-27 17:35:00|51124.5|50964.5|51156.5|50996.5|51176.5|51016.5|51121.5|50961.5|116
1585330800000|2020-03-27 17:40:00|51146.5|50986.5|51085.5|50925.5|51151.5|50991.5|51060.5|50900.5|153
1585331100000|2020-03-27 17:45:00|51100.5|50940.5|51116.5|50956.5|51116.5|50956.5|51077.5|50917.5|177
1585331400000|2020-03-27 17:50:00|51111.5|50951.5|51131.5|50971.5|51134.5|50974.5|51094.5|50934.5|134
1585331700000|2020-03-27 17:55:00|51134.5|50974.5|51057.5|50897.5|51134.5|50974.5|51007.5|50847.5|159
1585332000000|2020-03-27 18:00:00|51060.5|50900.5|51000.5|50840.5|51073.5|50913.5|50987.5|50827.5|213
1585332300000|2020-03-27 18:05:00|51005.5|50845.5|50980.5|50820.5|51020.5|50860.5|50915.5|50755.5|170
1585332600000|2020-03-27 18:10:00|50977.5|50817.5|50920.5|50760.5|50977.5|50817.5|50885.5|50725.5|180
1585332900000|2020-03-27 18:15:00|50917.5|50757.5|50863.5|50703.5|50917.5|50757.5|50840.5|50680.5|191
1585333200000|2020-03-27 18:20:00|50860.5|50700.5|50894.5|50734.5|50917.5|50757.5|50847.5|50687.5|191
1585333500000|2020-03-27 18:25:00|50891.5|50731.5|50871.5|50711.5|50917.5|50757.5|50844.5|50684.5|213
1585333800000|2020-03-27 18:30:00|50869.5|50709.5|50804.5|50644.5|50927.5|50767.5|50794.5|50634.5|187
1585334100000|2020-03-27 18:35:00|50801.5|50641.5|50809.5|50649.5|50829.5|50669.5|50781.5|50621.5|142
1585334400000|2020-03-27 18:40:00|50807.5|50647.5|50817.5|50657.5|50849.5|50689.5|50801.5|50641.5|150
1585334700000|2020-03-27 18:45:00|50814.5|50654.5|50824.5|50664.5|50839.5|50679.5|50784.5|50624.5|143
1585335000000|2020-03-27 18:50:00|50829.5|50669.5|50867.5|50707.5|50879.5|50719.5|50779.5|50619.5|232
1585335300000|2020-03-27 18:55:00|50869.5|50709.5|50841.5|50681.5|50911.5|50751.5|50817.5|50657.5|235
1585335600000|2020-03-27 19:00:00|50844.5|50684.5|50824.5|50664.5|50867.5|50707.5|50824.5|50664.5|169
1585335900000|2020-03-27 19:05:00|50821.5|50661.5|50809.5|50649.5|50847.5|50687.5|50791.5|50631.5|143
1585336200000|2020-03-27 19:10:00|50807.5|50647.5|50787.5|50627.5|50807.5|50647.5|50717.5|50557.5|171
1585336500000|2020-03-27 19:15:00|50784.5|50624.5|50788.5|50628.5|50789.5|50629.5|50736.5|50543.5|147
1585336800000|2020-03-27 19:20:00|50791.5|50631.5|50714.5|50554.5|50791.5|50631.5|50698.5|50538.5|135
1585337100000|2020-03-27 19:25:00|50710.5|50550.5|50764.5|50604.5|50764.5|50604.5|50710.5|50550.5|132
1585337400000|2020-03-27 19:30:00|50761.5|50601.5|50808.5|50648.5|50834.5|50674.5|50758.5|50598.5|175
1585337700000|2020-03-27 19:35:00|50811.5|50651.5|50891.5|50731.5|50891.5|50731.5|50808.5|50648.5|204
1585338000000|2020-03-27 19:40:00|50894.5|50734.5|50974.5|50814.5|50986.5|50826.5|50856.5|50696.5|207
1585338300000|2020-03-27 19:45:00|50971.5|50811.5|51091.5|50931.5|51111.5|50951.5|50926.5|50766.5|210
1585338600000|2020-03-27 19:50:00|51094.5|50934.5|51151.5|50991.5|51158.5|50998.5|51091.5|50931.5|216
1585338900000|2020-03-27 19:55:00|51154.5|50994.5|51241.5|51081.5|51278.5|51118.5|51106.5|50946.5|216
1585570200000|2020-03-30 12:10:00|51363|51190|51381.5|51221.5|51387.5|51227.5|51350|51177|131
1585570500000|2020-03-30 12:15:00|51384.5|51224.5|51319.5|51159.5|51407.5|51247.5|51309.5|51149.5|189
1585570800000|2020-03-30 12:20:00|51341.5|51181.5|51353.5|51193.5|51366.5|51206.5|51318.5|51158.5|152
1585571100000|2020-03-30 12:25:00|51356.5|51196.5|51419.5|51259.5|51456.5|51296.5|51300.5|51140.5|154
1585571400000|2020-03-30 12:30:00|51417.5|51257.5|51487.5|51327.5|51497.5|51337.5|51387.5|51227.5|126
1585571700000|2020-03-30 12:35:00|51490.5|51330.5|51513.5|51353.5|51553.5|51393.5|51473.5|51313.5|192
1585572000000|2020-03-30 12:40:00|51515.5|51355.5|51562.5|51402.5|51569.5|51409.5|51515.5|51355.5|128
1585572300000|2020-03-30 12:45:00|51555.5|51395.5|51599.5|51439.5|51617.5|51457.5|51534.5|51374.5|157
1585572600000|2020-03-30 12:50:00|51597.5|51437.5|51615.5|51455.5|51619.5|51459.5|51587.5|51427.5|115
1585572900000|2020-03-30 12:55:00|51617.5|51457.5|51647.5|51487.5|51655.5|51495.5|51617.5|51445|173
1585573200000|2020-03-30 13:00:00|51645.5|51485.5|51654.5|51494.5|51664.5|51504.5|51625.5|51465.5|216
1585573500000|2020-03-30 13:05:00|51657.5|51497.5|51752.5|51592.5|51757.5|51597.5|51647.5|51487.5|215
1585573800000|2020-03-30 13:10:00|51734.5|51574.5|51637.5|51477.5|51754.5|51594.5|51627.5|51467.5|191
1585574100000|2020-03-30 13:15:00|51634.5|51474.5|51634.5|51474.5|51680.5|51520.5|51580.5|51420.5|199
1585574400000|2020-03-30 13:20:00|51637.5|51477.5|51606.5|51446.5|51637.5|51477.5|51579.5|51419.5|185
1585574700000|2020-03-30 13:25:00|51611.5|51451.5|51585.5|51425.5|51611.5|51451.5|51553.5|51393.5|210
1585575000000|2020-03-30 13:30:00|51580.5|51420.5|51602.5|51442.5|51605.5|51445.5|51552.5|51392.5|245
1585575300000|2020-03-30 13:35:00|51600.5|51440.5|51680.5|51520.5|51712.5|51552.5|51592.5|51432.5|236
1585575600000|2020-03-30 13:40:00|51685.5|51525.5|51722.5|51562.5|51742.5|51582.5|51655.5|51495.5|200
1585575900000|2020-03-30 13:45:00|51720.5|51560.5|51750.5|51590.5|51768.5|51608.5|51702.5|51542.5|243
1585576200000|2020-03-30 13:50:00|51748.5|51588.5|51702.5|51542.5|51748.5|51588.5|51658.5|51498.5|210
1585576500000|2020-03-30 13:55:00|51705.5|51545.5|51750.5|51590.5|51759.5|51599.5|51686.5|51526.5|227
1585576800000|2020-03-30 14:00:00|51748.5|51588.5|51830.5|51670.5|51887.5|51727.5|51740.5|51580.5|284
1585577100000|2020-03-30 14:05:00|51824.5|51664.5|51858.5|51698.5|51908.5|51748.5|51824.5|51664.5|230
1585577400000|2020-03-30 14:10:00|51863.5|51703.5|51837.5|51677.5|51908.5|51748.5|51837.5|51677.5|214
1585577700000|2020-03-30 14:15:00|51834.5|51674.5|51891.5|51731.5|51897.5|51737.5|51825.5|51665.5|192
1585578000000|2020-03-30 14:20:00|51888.5|51728.5|51918.5|51758.5|51953.5|51793.5|51871.5|51711.5|192
1585578300000|2020-03-30 14:25:00|51923.5|51763.5|51905.5|51745.5|51943.5|51783.5|51885.5|51725.5|196
1585578600000|2020-03-30 14:30:00|51903.5|51743.5|51883.5|51723.5|51908.5|51748.5|51868.5|51708.5|139
1585578900000|2020-03-30 14:35:00|51881.5|51721.5|51878.5|51718.5|51921.5|51761.5|51862.5|51702.5|171
1585579200000|2020-03-30 14:40:00|51881.5|51721.5|51869.5|51709.5|51909.5|51749.5|51861.5|51701.5|152
1585579500000|2020-03-30 14:45:00|51866.5|51706.5|51689.5|51529.5|51884.5|51743|51642.5|51482.5|257
1585579800000|2020-03-30 14:50:00|51686.5|51526.5|51678.5|51518.5|51712.5|51552.5|51654.5|51494.5|224
1585580100000|2020-03-30 14:55:00|51675.5|51515.5|51629.5|51469.5|51695.5|51535.5|51598.5|51438.5|254
1585580400000|2020-03-30 15:00:00|51634.5|51474.5|51634.5|51474.5|51664.5|51504.5|51629.5|51469.5|189
1585580700000|2020-03-30 15:05:00|51637.5|51477.5|51650.5|51490.5|51654.5|51494.5|51609.5|51449.5|163
1585581000000|2020-03-30 15:10:00|51648.5|51488.5|51558.5|51398.5|51650.5|51490.5|51530.5|51370.5|173
1585581300000|2020-03-30 15:15:00|51561.5|51401.5|51559|51399|51574.5|51414.5|51533.5|51373.5|226
1585581600000|2020-03-30 15:20:00|51565|51405|51572.5|51412.5|51616.5|51456.5|51557.5|51397.5|154
1585581900000|2020-03-30 15:25:00|51574.5|51414.5|51596.5|51436.5|51604.5|51444.5|51572.5|51412.5|146
1585582200000|2020-03-30 15:30:00|51594.5|51434.5|51656.5|51496.5|51686.5|51526.5|51592.5|51432.5|157
1585582500000|2020-03-30 15:35:00|51659.5|51499.5|51706.5|51546.5|51712.5|51552.5|51654.5|51494.5|135
1585582800000|2020-03-30 15:40:00|51709.5|51549.5|51749.5|51589.5|51769.5|51609.5|51692.5|51532.5|153
1585583100000|2020-03-30 15:45:00|51752.5|51592.5|51764.5|51604.5|51792.5|51632.5|51752.5|51592.5|148
1585583400000|2020-03-30 15:50:00|51756.5|51596.5|51775.5|51615.5|51777.5|51617.5|51740.5|51580.5|117
1585583700000|2020-03-30 15:55:00|51777.5|51617.5|51776.5|51616.5|51802.5|51642.5|51758.5|51598.5|145
1585584000000|2020-03-30 16:00:00|51778.5|51618.5|51816.5|51656.5|51826.5|51666.5|51768.5|51608.5|187
1585584300000|2020-03-30 16:05:00|51824.5|51664.5|51792.5|51632.5|51824.5|51664.5|51784.5|51624.5|120
1585584600000|2020-03-30 16:10:00|51789.5|51629.5|51773.5|51613.5|51795.5|51635.5|51759.5|51599.5|123
1585584900000|2020-03-30 16:15:00|51776.5|51616.5|51804.5|51644.5|51808.5|51648.5|51768.5|51608.5|127
1585585200000|2020-03-30 16:20:00|51801.5|51641.5|51827.5|51667.5|51839|51672|51798.5|51638.5|110
1585585500000|2020-03-30 16:25:00|51825.5|51665.5|51792.5|51632.5|51830.5|51670.5|51782.5|51622.5|85
1585585800000|2020-03-30 16:30:00|51789.5|51629.5|51820.5|51660.5|51820.5|51660.5|51778.5|51618.5|142
1585586100000|2020-03-30 16:35:00|51818.5|51658.5|51810.5|51650.5|51828.5|51668.5|51810.5|51650.5|121
1585586400000|2020-03-30 16:40:00|51806.5|51646.5|51838.5|51678.5|51846.5|51686.5|51786.5|51626.5|132
1585586700000|2020-03-30 16:45:00|51840.5|51680.5|51861.5|51701.5|51877.5|51717.5|51828.5|51668.5|97
1585587000000|2020-03-30 16:50:00|51859.5|51699.5|51841.5|51681.5|51865.5|51705.5|51841.5|51681.5|70
1585587300000|2020-03-30 16:55:00|51839.5|51679.5|51830.5|51670.5|51870.5|51710.5|51822.5|51662.5|97
1585587600000|2020-03-30 17:00:00|51831.5|51671.5|51809.5|51649.5|51849.5|51689.5|51798.5|51638.5|130
1585587900000|2020-03-30 17:05:00|51811.5|51651.5|51827.5|51667.5|51833.5|51673.5|51793.5|51633.5|109
1585588200000|2020-03-30 17:10:00|51824.5|51664.5|51825.5|51665.5|51844.5|51684.5|51801.5|51641.5|133
1585588500000|2020-03-30 17:15:00|51827.5|51667.5|51804.5|51644.5|51834.5|51674.5|51798.5|51638.5|81
1585588800000|2020-03-30 17:20:00|51801.5|51641.5|51817.5|51657.5|51824.5|51664.5|51798.5|51638.5|128
1585589100000|2020-03-30 17:25:00|51819.5|51659.5|51801.5|51641.5|51827.5|51667.5|51780.5|51620.5|89
1585589400000|2020-03-30 17:30:00|51799.5|51639.5|51833.5|51673.5|51843.5|51683.5|51799.5|51639.5|127
1585589700000|2020-03-30 17:35:00|51835.5|51675.5|51834.5|51674.5|51852.5|51692.5|51832.5|51672.5|97
1585590000000|2020-03-30 17:40:00|51832.5|51672.5|51891.5|51731.5|51891.5|51731.5|51826.5|51666.5|130
1585590300000|2020-03-30 17:45:00|51888.5|51728.5|51864.5|51704.5|51903.5|51743.5|51862.5|51702.5|96
1585590600000|2020-03-30 17:50:00|51866.5|51706.5|51864.5|51704.5|51879.5|51719.5|51838.5|51678.5|105
1585590900000|2020-03-30 17:55:00|51866.5|51706.5|51878.5|51718.5|51896.5|51736.5|51862.5|51702.5|143
1585591200000|2020-03-30 18:00:00|51881.5|51721.5|51856.5|51696.5|51904.5|51744.5|51844.5|51684.5|132
1585591500000|2020-03-30 18:05:00|51854.5|51694.5|51895.5|51735.5|51899.5|51739.5|51838.5|51678.5|108
1585591800000|2020-03-30 18:10:00|51892.5|51732.5|51917.5|51757.5|51925.5|51765.5|51887.5|51727.5|117
1585592100000|2020-03-30 18:15:00|51915.5|51755.5|51935.5|51775.5|51936.5|51776.5|51912.5|51752.5|111
1585592400000|2020-03-30 18:20:00|51937.5|51777.5|51948.5|51788.5|51952.5|51792.5|51928.5|51768.5|118
1585592700000|2020-03-30 18:25:00|51950.5|51790.5|51931.5|51771.5|51961.5|51801.5|51927.5|51767.5|105
1585593000000|2020-03-30 18:30:00|51934.5|51774.5|51949.5|51789.5|51951.5|51791.5|51927.5|51767.5|120
1585593300000|2020-03-30 18:35:00|51951.5|51791.5|51937.5|51777.5|51957.5|51797.5|51931.5|51771.5|109
1585593600000|2020-03-30 18:40:00|51934.5|51774.5|51920.5|51760.5|51937.5|51777.5|51891.5|51731.5|134
1585593900000|2020-03-30 18:45:00|51923.5|51763.5|52011.5|51851.5|52016.5|51856.5|51916.5|51756.5|194
1585594200000|2020-03-30 18:50:00|52009.5|51849.5|51979.5|51819.5|52034.5|51874.5|51951.5|51791.5|166
1585594500000|2020-03-30 18:55:00|51981.5|51821.5|51969.5|51809.5|51981.5|51821.5|51937.5|51777.5|139
1585594800000|2020-03-30 19:00:00|51971.5|51811.5|51998.5|51838.5|52003.5|51843.5|51959.5|51799.5|100
1585595100000|2020-03-30 19:05:00|51996.5|51836.5|51970.5|51810.5|52007.5|51847.5|51968.5|51808.5|103
1585595400000|2020-03-30 19:10:00|51968.5|51808.5|51959.5|51799.5|51979.5|51819.5|51957.5|51797.5|67
1585595700000|2020-03-30 19:15:00|51961.5|51801.5|51968.5|51808.5|51998.5|51838.5|51953.5|51793.5|139
1585596000000|2020-03-30 19:20:00|51966.5|51806.5|51969.5|51809.5|51970.5|51810.5|51930.5|51770.5|135
1585596300000|2020-03-30 19:25:00|51964.5|51804.5|51945.5|51785.5|51980.5|51820.5|51930.5|51770.5|147
1585596600000|2020-03-30 19:30:00|51950.5|51790.5|51993.5|51833.5|51998.5|51838.5|51944.5|51784.5|129
1585596900000|2020-03-30 19:35:00|51995.5|51835.5|51978.5|51818.5|52021.5|51861.5|51968.5|51808.5|130
1585597200000|2020-03-30 19:40:00|51981.5|51821.5|51987.5|51827.5|51990.5|51830.5|51955.5|51795.5|106
1585597500000|2020-03-30 19:45:00|51984.5|51824.5|51987.5|51827.5|52006.5|51846.5|51967.5|51807.5|128
1585597800000|2020-03-30 19:50:00|51985.5|51825.5|51961.5|51801.5|51994.5|51834.5|51959.5|51799.5|155
1585598100000|2020-03-30 19:55:00|51964.5|51804.5|51998.5|51838.5|52001.5|51841.5|51952.5|51792.5|142
1585656600000|2020-03-31 12:10:00|52101.5|51941.5|52124.5|51964.5|52136.5|52014|52042|51934.5|128
1585656900000|2020-03-31 12:15:00|52128.5|51968.5|52198.5|52038.5|52205|52098.5|52086.5|51966.5|233
1585657200000|2020-03-31 12:20:00|52196.5|52036.5|52141.5|51981.5|52198.5|52096.5|52081.5|51974.5|194
1585657500000|2020-03-31 12:25:00|52138.5|51978.5|52058.5|51898.5|52138.5|52017.5|51997.5|51892|233
1585657800000|2020-03-31 12:30:00|52054.5|51894.5|51925.5|51765.5|52054.5|51946|51858.5|51741.5|319
1585658100000|2020-03-31 12:35:00|51921.5|51761.5|51951.5|51791.5|51953.5|51840.5|51824|51708.5|237
1585658400000|2020-03-31 12:40:00|51948.5|51788.5|51914|51864|51972|51883|51850|51748.5|325
1585658700000|2020-03-31 12:45:00|51911.5|51861.5|52121.5|51961.5|52135.5|52009.5|51911.5|51839|292
1585659000000|2020-03-31 12:50:00|52118.5|51958.5|52063.5|51903.5|52141.5|52030.5|52053.5|51893.5|182
1585659300000|2020-03-31 12:55:00|52061.5|51901.5|52085.5|51925.5|52128.5|52019.5|51989|51888.5|216
1585659600000|2020-03-31 13:00:00|52086|51926|52153.5|51993.5|52165.5|52042.5|51996.5|51888.5|264
1585659900000|2020-03-31 13:05:00|52155.5|51995.5|52185.5|52025.5|52245.5|52143.5|52090.5|51975.5|239
1585660200000|2020-03-31 13:10:00|52191.5|52031.5|52133.5|51973.5|52195.5|52065.5|52080.5|51953.5|187
1585660500000|2020-03-31 13:15:00|52131.5|51971.5|52001.5|51841.5|52145.5|52040.5|51953.5|51841.5|193
1585660800000|2020-03-31 13:20:00|52011.5|51851.5|52065.5|51905.5|52078.5|51957.5|51933.5|51833.5|179
1585661100000|2020-03-31 13:25:00|52063.5|51903.5|52113.5|51953.5|52128.5|52018.5|51968.5|51871.5|202
1585661400000|2020-03-31 13:30:00|52115.5|51955.5|52085.5|51925.5|52125.5|52007.5|52015|51905.5|264
1585661700000|2020-03-31 13:35:00|52081.5|51921.5|52101.5|51941.5|52113.5|52004.5|52002.5|51883.5|212
1585662000000|2020-03-31 13:40:00|52095.5|51935.5|52165.5|52005.5|52168.5|52043.5|52041.5|51928.5|184
1585662300000|2020-03-31 13:45:00|52168.5|52008.5|52193.5|52033.5|52203.5|52098.5|52116.5|51995.5|198
1585662600000|2020-03-31 13:50:00|52191.5|52031.5|52198.5|52038.5|52228.5|52118.5|52151.5|52028.5|197
1585662900000|2020-03-31 13:55:00|52201.5|52041.5|52208.5|52048.5|52215.5|52113|52151.5|52028.5|177
1585663200000|2020-03-31 14:00:00|52213.5|52053.5|52221.5|52061.5|52228.5|52128.5|52153.5|52038.5|246
1585663500000|2020-03-31 14:05:00|52223.5|52063.5|52198.5|52038.5|52223.5|52063.5|52195.5|52035.5|137
1585663800000|2020-03-31 14:10:00|52193.5|52033.5|52076.5|52026.5|52198.5|52038.5|52055.5|51933.5|206
1585664100000|2020-03-31 14:15:00|52074.5|52024.5|52099.5|51939.5|52166.5|52061.5|52048.5|51933.5|191
1585664400000|2020-03-31 14:20:00|52096.5|51936.5|52079.5|51919.5|52123.5|52014|52016.5|51911.5|163
1585664700000|2020-03-31 14:25:00|52081.5|51921.5|52068.5|51908.5|52096.5|51993.5|52013.5|51905.5|161
1585665000000|2020-03-31 14:30:00|52065.5|51905.5|52041.5|51881.5|52073.5|51959|51978.5|51873.5|211
1585665300000|2020-03-31 14:35:00|52045.5|51885.5|52018.5|51858.5|52051.5|51928.5|51960.5|51848.5|214
1585665600000|2020-03-31 14:40:00|51972|51922|51961.5|51801.5|52023.5|51922|51898.5|51793.5|175
1585665900000|2020-03-31 14:45:00|51963.5|51803.5|52031|51871|52035.5|51928.5|51910|51798.5|249
1585666200000|2020-03-31 14:50:00|52028.5|51868.5|52018.5|51858.5|52063|51958.5|51948.5|51843.5|254
1585666500000|2020-03-31 14:55:00|52015.5|51855.5|52013.5|51853.5|52065.5|51958.5|51932.5|51825.5|332
1585666800000|2020-03-31 15:00:00|52015.5|51855.5|52061.5|51901.5|52078.5|51953.5|51961.5|51851.5|329
1585667100000|2020-03-31 15:05:00|52063.5|51903.5|51951.5|51791.5|52068.5|51954|51888.5|51763.5|241
1585667400000|2020-03-31 15:10:00|51948.5|51788.5|51923.5|51763.5|51958.5|51843.5|51863.5|51753.5|206
1585667700000|2020-03-31 15:15:00|51921.5|51761.5|51953.5|51793.5|51991.5|51885.5|51877|51753.5|190
1585668000000|2020-03-31 15:20:00|51951.5|51791.5|51983.5|51823.5|51988.5|51863.5|51878.5|51771.5|159
1585668300000|2020-03-31 15:25:00|51981.5|51821.5|51968.5|51808.5|51993.5|51883.5|51930.5|51788.5|164
1585668600000|2020-03-31 15:30:00|51973.5|51813.5|51981.5|51821.5|51983.5|51864.5|51888.5|51781.5|145
1585668900000|2020-03-31 15:35:00|51983.5|51823.5|52005.5|51845.5|52013.5|51900.5|51923.5|51801.5|150
1585669200000|2020-03-31 15:40:00|52001.5|51841.5|51998.5|51838.5|52008.5|51896.5|51936|51828.5|139
1585669500000|2020-03-31 15:45:00|52001.5|51841.5|52028.5|51868.5|52048.5|51940|51952.5|51838.5|122
1585669800000|2020-03-31 15:50:00|52025.5|51865.5|52048.5|51888.5|52053.5|51917|51953.5|51840.5|153
1585670100000|2020-03-31 15:55:00|52046.5|51886.5|52048.5|51888.5|52076.5|51973.5|51981.5|51873.5|163
1585670400000|2020-03-31 16:00:00|52001.5|51951.5|52098.5|51938.5|52101.5|51990.5|52001.5|51888.5|214
1585670700000|2020-03-31 16:05:00|52099|51939|52083.5|51923.5|52145.5|52035.5|51973.5|51863.5|339
1585671000000|2020-03-31 16:10:00|52081.5|51921.5|52071.5|51911.5|52091.5|51978.5|52008.5|51885.5|177
1585671300000|2020-03-31 16:15:00|52068.5|51908.5|52071.5|51911.5|52085.5|51983.5|52008.5|51901.5|139
1585671600000|2020-03-31 16:20:00|52068.5|51908.5|52088.5|51928.5|52091.5|51970.5|52020.5|51901.5|101
1585671900000|2020-03-31 16:25:00|52091.5|51931.5|52115.5|51955.5|52138.5|52028.5|52042|51921.5|128
1585672200000|2020-03-31 16:30:00|52064|52014|52093.5|52043.5|52163.5|52058.5|52064|51963.5|227
1585672500000|2020-03-31 16:35:00|52096.5|52046.5|52183.5|52023.5|52198.5|52081|52096.5|51988.5|202
1585672800000|2020-03-31 16:40:00|52185.5|52025.5|52178.5|52018.5|52195.5|52078.5|52113.5|52005.5|155
1585673100000|2020-03-31 16:45:00|52118.5|52068.5|52143.5|51983.5|52183.5|52070.5|52087|51975.5|162
1585673400000|2020-03-31 16:50:00|52145.5|51985.5|52163.5|52003.5|52173.5|52063.5|52094.5|51985.5|110
1585673700000|2020-03-31 16:55:00|52165.5|52005.5|52183.5|52023.5|52193.5|52084|52103.5|51998.5|182
1585674000000|2020-03-31 17:00:00|52181.5|52021.5|52183.5|52023.5|52188.5|52078.5|52099.5|51993.5|179
1585674300000|2020-03-31 17:05:00|52181.5|52021.5|52193.5|52033.5|52205.5|52103.5|52120.5|52008.5|166
1585674600000|2020-03-31 17:10:00|52191.5|52031.5|52215.5|52055.5|52231.5|52124|52138.5|52031.5|195
1585674900000|2020-03-31 17:15:00|52218.5|52058.5|52221.5|52061.5|52261.5|52153.5|52158.5|52048.5|208
1585675200000|2020-03-31 17:20:00|52223.5|52063.5|52228.5|52068.5|52243.5|52129.5|52168.5|52058.5|144
1585675500000|2020-03-31 17:25:00|52225.5|52065.5|52223.5|52063.5|52258.5|52150|52143.5|52036|229
1585675800000|2020-03-31 17:30:00|52221.5|52061.5|52183.5|52023.5|52248.5|52138.5|52121|52011.5|206
1585676100000|2020-03-31 17:35:00|52185.5|52025.5|52195.5|52035.5|52201.5|52083.5|52120.5|52008.5|164
1585676400000|2020-03-31 17:40:00|52198.5|52038.5|52233.5|52073.5|52238.5|52125.5|52128.5|52023.5|160
1585676700000|2020-03-31 17:45:00|52231.5|52071.5|52210.5|52160.5|52291.5|52179|52202|52063.5|295
1585677000000|2020-03-31 17:50:00|52221|52171|52265|52215|52322|52215|52220.5|52146.5|287
1585677300000|2020-03-31 17:55:00|52264.5|52214.5|52274.5|52114.5|52316|52214.5|52203.5|52098.5|272
1585677600000|2020-03-31 18:00:00|52274|52114|52276.5|52116.5|52289|52183.5|52198.5|52078.5|224
1585677900000|2020-03-31 18:05:00|52276|52116|52193.5|52143.5|52285.5|52178.5|52190.5|52078.5|227
1585678200000|2020-03-31 18:10:00|52246|52086|52298.5|52138.5|52298.5|52190.5|52194.5|52086|168
1585678500000|2020-03-31 18:15:00|52296|52136|52298.5|52138.5|52309.5|52203.5|52226.5|52119|201
1585678800000|2020-03-31 18:20:00|52299|52139|52308.5|52148.5|52319|52209.5|52235.5|52133.5|186
1585679100000|2020-03-31 18:25:00|52305.5|52145.5|52293.5|52133.5|52315.5|52198.5|52229.5|52118.5|127
1585679400000|2020-03-31 18:30:00|52291.5|52131.5|52197.5|52147.5|52295.5|52177|52191.5|52081.5|153
1585679700000|2020-03-31 18:35:00|52196.5|52146.5|52068.5|51908.5|52263.5|52148|52032|51898.5|273
1585680000000|2020-03-31 18:40:00|52065.5|51905.5|51995.5|51835.5|52075.5|51963|51964|51831.5|231
1585680300000|2020-03-31 18:45:00|51998.5|51838.5|52128.5|51968.5|52145.5|52038.5|51958.5|51838.5|254
1585680600000|2020-03-31 18:50:00|52074|52024|52119.5|51959.5|52143.5|52038.5|52074|51958.5|144
1585680900000|2020-03-31 18:55:00|52129.5|51969.5|52056.5|51896.5|52134.5|52013|51989|51882.5|202
1585681200000|2020-03-31 19:00:00|52062.5|51902.5|52106.5|51946.5|52106.5|51993.5|51955.5|51836.5|215
1585681500000|2020-03-31 19:05:00|52104.5|51944.5|52082.5|51922.5|52126.5|51993.5|52022|51916.5|145
1585681800000|2020-03-31 19:10:00|52084.5|51924.5|52119.5|51959.5|52124.5|51964.5|52066.5|51906.5|134
1585682100000|2020-03-31 19:15:00|52122.5|51962.5|52176.5|52016.5|52179.5|52035.5|52083|51936.5|192
1585682400000|2020-03-31 19:20:00|52174.5|52014.5|52219.5|52059.5|52219.5|52094|52134.5|52014.5|169
1585682700000|2020-03-31 19:25:00|52222.5|52062.5|52172.5|52012.5|52229.5|52104.5|52109.5|51992.5|171
1585683000000|2020-03-31 19:30:00|52176.5|52016.5|52082.5|51922.5|52176.5|52049.5|52019.5|51906.5|219
1585683300000|2020-03-31 19:35:00|52079.5|51919.5|51999.5|51949.5|52084.5|51959.5|51995.5|51876.5|184
1585683600000|2020-03-31 19:40:00|52056.5|51896.5|52052.5|51892.5|52092.5|51977.5|51978.5|51862.5|174
1585683900000|2020-03-31 19:45:00|52054.5|51894.5|52126.5|51966.5|52136.5|51976.5|51999.5|51889.5|162
1585684200000|2020-03-31 19:50:00|52124.5|51964.5|52106.5|51946.5|52184|52039.5|52039.5|51924.5|229
1585684500000|2020-03-31 19:55:00|52104.5|51944.5|52128|51968|52174.5|52052.5|52050.5|51939.5|201
1585743000000|2020-04-01 12:10:00|52554.5|52504.5|52621.5|52461.5|52649.5|52540.5|52527|52436|136
1585743300000|2020-04-01 12:15:00|52624.5|52464.5|52588|52538|52689.5|52570.5|52510.5|52411|259
1585743600000|2020-04-01 12:20:00|52587.5|52537.5|52584.5|52534.5|52632|52547.5|52527.5|52432|368
1585743900000|2020-04-01 12:25:00|52585|52535|52590.5|52540.5|52661|52576.5|52582|52480.5|304
1585744200000|2020-04-01 12:30:00|52591|52541|52518.5|52468.5|52614|52548|52503|52406.5|364
1585744500000|2020-04-01 12:35:00|52520|52470|52510.5|52460.5|52529.5|52479.5|52466.5|52416.5|324
1585744800000|2020-04-01 12:40:00|52513|52463|52470|52420|52526.5|52476.5|52466|52416|293
1585745100000|2020-04-01 12:45:00|52471|52421|52516|52466|52523.5|52473.5|52440|52357.5|351
1585745400000|2020-04-01 12:50:00|52515.5|52465.5|52460|52410|52526.5|52465.5|52419|52332.5|348
1585745700000|2020-04-01 12:55:00|52461.5|52411.5|52475|52425|52542.5|52459.5|52461.5|52366|335
1585746000000|2020-04-01 13:00:00|52474.5|52424.5|52531.5|52481.5|52531.5|52481.5|52446|52345.5|297
1585746300000|2020-04-01 13:05:00|52536|52486|52540|52490|52540|52490|52509|52459|264
1585746600000|2020-04-01 13:10:00|52538.5|52488.5|52529.5|52479.5|52608.5|52528.5|52526|52448.5|277
1585746900000|2020-04-01 13:15:00|52528.5|52478.5|52531.5|52481.5|52572|52488|52511.5|52412|274
1585747200000|2020-04-01 13:20:00|52529.5|52479.5|52488|52438|52532|52482|52488|52438|222
1585747500000|2020-04-01 13:25:00|52490.5|52440.5|52535|52485|52556.5|52506.5|52490|52440|290
1585747800000|2020-04-01 13:30:00|52535.5|52485.5|52554.5|52504.5|52566|52516|52514|52464|395
1585748100000|2020-04-01 13:35:00|52554|52504|52517|52467|52573.5|52523.5|52499.5|52449.5|391
1585748400000|2020-04-01 13:40:00|52516.5|52466.5|52430|52380|52528|52474|52423|52367.5|369
1585748700000|2020-04-01 13:45:00|52428.5|52378.5|52444|52394|52501.5|52417|52424|52341.5|385
1585749000000|2020-04-01 13:50:00|52442.5|52392.5|52395.5|52345.5|52461.5|52399.5|52375.5|52272|300
1585749300000|2020-04-01 13:55:00|52391|52341|52425.5|52375.5|52425.5|52375.5|52382|52332|263
1585749600000|2020-04-01 14:00:00|52423.5|52373.5|52522.5|52362.5|52524.5|52394|52380|52294.5|331
1585749900000|2020-04-01 14:05:00|52526.5|52366.5|52465|52415|52569.5|52432|52456|52366.5|166
1585750200000|2020-04-01 14:10:00|52464.5|52414.5|52443.5|52393.5|52516.5|52446|52443.5|52356.5|309
1585750500000|2020-04-01 14:15:00|52444|52394|52370.5|52320.5|52456.5|52394.5|52339.5|52287.5|408
1585750800000|2020-04-01 14:20:00|52371.5|52321.5|52395|52345|52436|52350|52348.5|52267.5|317
1585751100000|2020-04-01 14:25:00|52394.5|52344.5|52414.5|52364.5|52464.5|52366|52373.5|52292.5|260
1585751400000|2020-04-01 14:30:00|52409.5|52359.5|52512.5|52352.5|52519.5|52409.5|52409.5|52317.5|290
1585751700000|2020-04-01 14:35:00|52509.5|52349.5|52572.5|52412.5|52574.5|52453.5|52454.5|52346.5|188
1585752000000|2020-04-01 14:40:00|52575.5|52415.5|52592.5|52432.5|52612.5|52509.5|52525.5|52414.5|162
1585752300000|2020-04-01 14:45:00|52589.5|52429.5|52550|52390|52614.5|52494.5|52496.5|52389.5|191
1585752600000|2020-04-01 14:50:00|52495|52445|52562.5|52402.5|52569.5|52460.5|52469.5|52360|218
1585752900000|2020-04-01 14:55:00|52559.5|52399.5|52519.5|52359.5|52582.5|52464.5|52456.5|52349.5|185
1585753200000|2020-04-01 15:00:00|52522.5|52362.5|52504.5|52344.5|52524.5|52417.5|52429.5|52314.5|217
1585753500000|2020-04-01 15:05:00|52502.5|52342.5|52519.5|52359.5|52544.5|52439.5|52434|52322.5|195
1585753800000|2020-04-01 15:10:00|52516.5|52356.5|52509.5|52349.5|52519.5|52419.5|52451|52344.5|114
1585754100000|2020-04-01 15:15:00|52512.5|52352.5|52546.5|52386.5|52554.5|52449.5|52454.5|52349.5|174
1585754400000|2020-04-01 15:20:00|52549.5|52389.5|52549.5|52389.5|52549.5|52439.5|52460.5|52349.5|144
1585754700000|2020-04-01 15:25:00|52546.5|52386.5|52582.5|52422.5|52602.5|52494.5|52504|52374.5|108
1585755000000|2020-04-01 15:30:00|52586.5|52426.5|52572.5|52412.5|52609.5|52496.5|52505|52399.5|141
1585755300000|2020-04-01 15:35:00|52569.5|52409.5|52594.5|52434.5|52596.5|52494.5|52514.5|52399.5|169
1585755600000|2020-04-01 15:40:00|52539.5|52489.5|52599.5|52439.5|52604.5|52499.5|52520.5|52415|166
1585755900000|2020-04-01 15:45:00|52600|52440|52636.5|52476.5|52646.5|52539.5|52559.5|52440|145
1585756200000|2020-04-01 15:50:00|52634.5|52474.5|52616.5|52456.5|52636.5|52519.5|52549.5|52446.5|113
1585756500000|2020-04-01 15:55:00|52614.5|52454.5|52629.5|52579.5|52682.5|52579.5|52561|52452.5|145
1585756800000|2020-04-01 16:00:00|52682.5|52522.5|52710.5|52660.5|52776.5|52663.5|52625.5|52514.5|171
1585757100000|2020-04-01 16:05:00|52709.5|52659.5|52792.5|52632.5|52796.5|52689.5|52694.5|52589.5|155
1585757400000|2020-04-01 16:10:00|52789.5|52629.5|52744.5|52584.5|52794.5|52689.5|52699.5|52584.5|162
1585757700000|2020-04-01 16:15:00|52742.5|52582.5|52772.5|52612.5|52784.5|52664.5|52694.5|52572.5|112
1585758000000|2020-04-01 16:20:00|52774.5|52614.5|52756|52706|52833.5|52743|52729.5|52612.5|258
1585758300000|2020-04-01 16:25:00|52755.5|52705.5|52808.5|52648.5|52821.5|52709.5|52728.5|52615.5|180
1585758600000|2020-04-01 16:30:00|52756|52706|52871.5|52711.5|52875.5|52769|52753.5|52645.5|166
1585758900000|2020-04-01 16:35:00|52868.5|52708.5|52814.5|52764.5|52893.5|52784|52813.5|52703.5|178
1585759200000|2020-04-01 16:40:00|52816.5|52766.5|52810.5|52760.5|52883.5|52778.5|52794.5|52688.5|153
1585759500000|2020-04-01 16:45:00|52866|52706|52918.5|52758.5|52918.5|52813.5|52814.5|52706|184
1585759800000|2020-04-01 16:50:00|52915.5|52755.5|52858.5|52698.5|52918.5|52813.5|52800.5|52695.5|165
1585760100000|2020-04-01 16:55:00|52807|52757|52855.5|52695.5|52873.5|52768.5|52778|52665.5|178
1585760400000|2020-04-01 17:00:00|52858.5|52698.5|52833.5|52673.5|52861.5|52752.5|52770.5|52663.5|192
1585760700000|2020-04-01 17:05:00|52831.5|52671.5|52851.5|52691.5|52868.5|52763.5|52782.5|52671.5|204
1585761000000|2020-04-01 17:10:00|52853.5|52693.5|52851.5|52691.5|52861.5|52758.5|52769|52663.5|212
1585761300000|2020-04-01 17:15:00|52853.5|52693.5|52813.5|52653.5|52855.5|52747.5|52743.5|52638.5|189
1585761600000|2020-04-01 17:20:00|52815.5|52655.5|52739.5|52689.5|52815.5|52706.5|52729.5|52623.5|201
1585761900000|2020-04-01 17:25:00|52740|52690|52793.5|52633.5|52835.5|52729|52730|52623.5|195
1585762200000|2020-04-01 17:30:00|52795.5|52635.5|52825.5|52665.5|52835.5|52721|52738.5|52623.5|148
1585762500000|2020-04-01 17:35:00|52828.5|52668.5|52855.5|52695.5|52876|52767|52784|52661.5|261
1585762800000|2020-04-01 17:40:00|52853.5|52693.5|52813.5|52653.5|52863.5|52753|52764.5|52651.5|144
1585763100000|2020-04-01 17:45:00|52815.5|52655.5|52793.5|52633.5|52838.5|52722.5|52758|52633.5|140
1585763400000|2020-04-01 17:50:00|52795.5|52635.5|52718.5|52668.5|52805.5|52696|52693.5|52589|143
1585763700000|2020-04-01 17:55:00|52715.5|52665.5|52730.5|52570.5|52770.5|52665.5|52668.5|52558.5|162
1585764000000|2020-04-01 18:00:00|52728.5|52568.5|52671|52511|52738.5|52623.5|52608.5|52498.5|172
1585764300000|2020-04-01 18:05:00|52670.5|52510.5|52708.5|52548.5|52713.5|52600.5|52615.5|52508.5|184
1585764600000|2020-04-01 18:10:00|52706.5|52546.5|52746.5|52586.5|52746.5|52633|52651|52540.5|124
1585764900000|2020-04-01 18:15:00|52748.5|52588.5|52733.5|52573.5|52756.5|52644.5|52664.5|52561|162
1585765200000|2020-04-01 18:20:00|52731|52571|52776.5|52616.5|52776.5|52668.5|52686.5|52571|171
1585765500000|2020-04-01 18:25:00|52773.5|52613.5|52778.5|52618.5|52786.5|52678.5|52708|52606.5|123
1585765800000|2020-04-01 18:30:00|52780.5|52620.5|52826.5|52666.5|52828.5|52721.5|52726.5|52620.5|119
1585766100000|2020-04-01 18:35:00|52828.5|52668.5|52760.5|52600.5|52828.5|52698.5|52713.5|52600.5|153
1585766400000|2020-04-01 18:40:00|52710.5|52660.5|52793.5|52743.5|52842.5|52743.5|52710.5|52608.5|220
1585766700000|2020-04-01 18:45:00|52852|52692|52803.5|52643.5|52870|52753.5|52768.5|52630.5|175
1585767000000|2020-04-01 18:50:00|52800.5|52640.5|52848.5|52688.5|52854|52748.5|52744.5|52639|207
1585767300000|2020-04-01 18:55:00|52849|52689|52706.5|52546.5|52863.5|52753.5|52575|52434.5|307
1585767600000|2020-04-01 19:00:00|52700.5|52540.5|52714.5|52554.5|52718.5|52579.5|52610|52488.5|205
1585767900000|2020-04-01 19:05:00|52716.5|52556.5|52718.5|52558.5|52738.5|52623.5|52627.5|52516.5|185
1585768200000|2020-04-01 19:10:00|52716.5|52556.5|52644|52594|52721|52619.5|52594|52488.5|123
1585768500000|2020-04-01 19:15:00|52643.5|52593.5|52753.5|52593.5|52764|52648.5|52635.5|52521.5|177
1585768800000|2020-04-01 19:20:00|52751.5|52591.5|52786.5|52626.5|52806.5|52698.5|52698.5|52575.5|140
1585769100000|2020-04-01 19:25:00|52783.5|52623.5|52794|52634|52820.5|52716|52730.5|52623.5|154
1585769400000|2020-04-01 19:30:00|52793.5|52633.5|52771|52721|52842|52735|52734|52625.5|207
1585769700000|2020-04-01 19:35:00|52770.5|52720.5|52847|52687|52869|52747.5|52765|52661.5|231
1585770000000|2020-04-01 19:40:00|52846.5|52686.5|52803.5|52753.5|52868.5|52761.5|52779|52672|296
1585770300000|2020-04-01 19:45:00|52802.5|52752.5|52753.5|52593.5|52861|52752.5|52699.5|52593.5|265
1585770600000|2020-04-01 19:50:00|52756.5|52596.5|52760.5|52600.5|52783.5|52670|52686|52581.5|268
1585770900000|2020-04-01 19:55:00|52761|52601|52787|52627|52831|52724.5|52709.5|52600.5|279
1585829400000|2020-04-02 12:10:00|52474.5|52314.5|52486.5|52326.5|52510|52379|52425.5|52287|272
1585829700000|2020-04-02 12:15:00|52487.5|52327.5|52450|52290|52530|52370.5|52399.5|52266.5|270
1585830000000|2020-04-02 12:20:00|52449|52289|52481.5|52321.5|52502.5|52342.5|52433|52273|230
1585830300000|2020-04-02 12:25:00|52481|52321|52495|52335|52501|52341|52477|52317|175
1585830600000|2020-04-02 12:30:00|52494|52334|52588|52428|52597.5|52476.5|52451.5|52311.5|501
1585830900000|2020-04-02 12:35:00|52589.5|52429.5|52620.5|52460.5|52656|52508|52557.5|52422.5|306
1585831200000|2020-04-02 12:40:00|52621.5|52461.5|52653|52493|52653|52493|52597.5|52437.5|314
1585831500000|2020-04-02 12:45:00|52655|52495|52636|52476|52657|52497|52601.5|52441.5|330
1585831800000|2020-04-02 12:50:00|52636.5|52476.5|52730|52570|52736|52576|52589|52458|339
1585832100000|2020-04-02 12:55:00|52748|52588|52797|52637|52804|52644|52687|52570.5|363
1585832400000|2020-04-02 13:00:00|52795|52635|52832.5|52672.5|52841.5|52681.5|52780.5|52620.5|333
1585832700000|2020-04-02 13:05:00|52833.5|52673.5|52841|52681|52851|52691|52806.5|52646.5|314
1585833000000|2020-04-02 13:10:00|52846|52686|52885|52725|52888.5|52728.5|52822.5|52662.5|312
1585833300000|2020-04-02 13:15:00|52887|52727|52827|52667|52887|52727|52812|52652|411
1585833600000|2020-04-02 13:20:00|52825|52665|52832.5|52672.5|52854.5|52694.5|52799|52639|328
1585833900000|2020-04-02 13:25:00|52832|52672|52827.5|52667.5|52846|52686|52814.5|52654.5|230
1585834200000|2020-04-02 13:30:00|52831.5|52671.5|52806|52646|52837.5|52677.5|52801.5|52641.5|353
1585834500000|2020-04-02 13:35:00|52808.5|52648.5|52847.5|52687.5|52853.5|52693.5|52778.5|52618.5|364
1585834800000|2020-04-02 13:40:00|52847|52687|52938|52778|52957.5|52823|52836|52676|450
1585835100000|2020-04-02 13:45:00|52936|52776|52938.5|52778.5|52984|52824|52923.5|52763.5|406
1585835400000|2020-04-02 13:50:00|52938|52778|52936.5|52776.5|52938.5|52778.5|52884|52724|357
1585835700000|2020-04-02 13:55:00|52937|52777|52869.5|52709.5|52938|52778|52832.5|52672.5|387
1585836000000|2020-04-02 14:00:00|52870.5|52710.5|52921|52761|52925|52798|52848|52696.5|344
1585836300000|2020-04-02 14:05:00|52924|52764|52871.5|52711.5|52942.5|52782.5|52859|52699|330
1585836600000|2020-04-02 14:10:00|52872|52712|52846|52686|52890|52730|52835|52675|377
1585836900000|2020-04-02 14:15:00|52845.5|52685.5|52867|52707|52898.5|52738.5|52843|52683|379
1585837200000|2020-04-02 14:20:00|52866|52706|52895|52735|52905|52745|52837|52677|345
1585837500000|2020-04-02 14:25:00|52899.5|52739.5|52876.5|52716.5|52949.5|52802.5|52852.5|52712|385
1585837800000|2020-04-02 14:30:00|52878|52718|52748.5|52588.5|52889|52729|52732.5|52572.5|473
1585838100000|2020-04-02 14:35:00|52749|52589|52531|52371|52751|52591|52531|52371|566
1585838400000|2020-04-02 14:40:00|52531.5|52371.5|52675.5|52515.5|52683.5|52523.5|52516|52356|639
1585838700000|2020-04-02 14:45:00|52676|52516|52783|52623|52808|52656.5|52639|52479|461
1585839000000|2020-04-02 14:50:00|52781.5|52621.5|52896|52736|52904.5|52744.5|52752.5|52621.5|528
1585839300000|2020-04-02 14:55:00|52894.5|52734.5|52809|52649|52902.5|52742.5|52808.5|52648.5|483
1585839600000|2020-04-02 15:00:00|52812.5|52652.5|52789.5|52629.5|52819|52664|52714|52600.5|455
1585839900000|2020-04-02 15:05:00|52790|52630|52840.5|52680.5|52860.5|52700.5|52779.5|52619.5|463
1585840200000|2020-04-02 15:10:00|52840|52680|52850|52690|52878|52718|52826.5|52666.5|346
1585840500000|2020-04-02 15:15:00|52846|52686|52830|52670|52846|52686|52804|52644|345
1585840800000|2020-04-02 15:20:00|52829.5|52669.5|52830.5|52670.5|52870.5|52728.5|52777.5|52644|353
1585841100000|2020-04-02 15:25:00|52831|52671|52868|52708|52877.5|52717.5|52827|52667|297
1585841400000|2020-04-02 15:30:00|52863.5|52703.5|52878|52718|52888.5|52728.5|52860|52700|332
1585841700000|2020-04-02 15:35:00|52877.5|52717.5|52913|52753|52924.5|52764.5|52854|52694|331
1585842000000|2020-04-02 15:40:00|52912.5|52752.5|52876|52716|52919|52759|52858.5|52698.5|253
1585842300000|2020-04-02 15:45:00|52877.5|52717.5|52845|52685|52889|52729|52838|52678|183
1585842600000|2020-04-02 15:50:00|52842|52682|52890.5|52730.5|52896|52736|52838|52678|253
1585842900000|2020-04-02 15:55:00|52889|52729|52849|52689|52891|52731|52828|52668|206
1585843200000|2020-04-02 16:00:00|52849.5|52689.5|52827|52667|52862.5|52702.5|52825|52665|202
1585843500000|2020-04-02 16:05:00|52830.5|52670.5|52813.5|52653.5|52831|52671|52785|52625|277
1585843800000|2020-04-02 16:10:00|52814|52654|52826|52666|52826|52666|52777.5|52617.5|313
1585844100000|2020-04-02 16:15:00|52826.5|52666.5|52836|52676|52849|52689|52812|52652|279
1585844400000|2020-04-02 16:20:00|52835.5|52675.5|52884|52724|52884.5|52724.5|52817|52657|232
1585844700000|2020-04-02 16:25:00|52883.5|52723.5|52895.5|52735.5|52901.5|52741.5|52870.5|52710.5|143
1585845000000|2020-04-02 16:30:00|52896|52736|52895|52735|52904|52744|52872|52712|305
1585845300000|2020-04-02 16:35:00|52896|52736|52879|52719|52916.5|52756.5|52873|52713|270
1585845600000|2020-04-02 16:40:00|52883|52723|52908|52748|52922.5|52762.5|52880.5|52720.5|251
1585845900000|2020-04-02 16:45:00|52907.5|52747.5|52905|52745|52925.5|52765.5|52889.5|52729.5|321
1585846200000|2020-04-02 16:50:00|52906|52746|52901.5|52741.5|52917|52757|52890.5|52730.5|194
1585846500000|2020-04-02 16:55:00|52902|52742|52942|52782|52958|52798|52902|52742|322
1585846800000|2020-04-02 17:00:00|52942.5|52782.5|52965.5|52805.5|52977.5|52817.5|52932|52772|264
1585847100000|2020-04-02 17:05:00|52966.5|52806.5|53003|52843|53010|52850|52958.5|52798.5|315
1585847400000|2020-04-02 17:10:00|53001.5|52841.5|53000|52840|53005.5|52845.5|52981|52821|254
1585847700000|2020-04-02 17:15:00|53000.5|52840.5|52988.5|52828.5|53025.5|52865.5|52977|52817|225
1585848000000|2020-04-02 17:20:00|52987|52827|52973|52813|52990.5|52830.5|52948|52788|290
1585848300000|2020-04-02 17:25:00|52972.5|52812.5|52980|52820|52990.5|52830.5|52957.5|52797.5|289
1585848600000|2020-04-02 17:30:00|52980.5|52820.5|52962|52802|52994.5|52834.5|52956.5|52796.5|268
1585848900000|2020-04-02 17:35:00|52962.5|52802.5|52942.5|52782.5|52963|52803|52915.5|52755.5|281
1585849200000|2020-04-02 17:40:00|52941|52781|52929|52769|52957|52797|52916.5|52756.5|221
1585849500000|2020-04-02 17:45:00|52930|52770|52897.5|52737.5|52946.5|52786.5|52892.5|52732.5|261
1585849800000|2020-04-02 17:50:00|52898|52738|52897|52737|52911|52751|52894.5|52734.5|237
1585850100000|2020-04-02 17:55:00|52897.5|52737.5|52962.5|52802.5|52971.5|52811.5|52897.5|52737.5|250
1585850400000|2020-04-02 18:00:00|52962|52802|52990.5|52830.5|52999.5|52839.5|52960|52800|307
1585850700000|2020-04-02 18:05:00|52991|52831|53013|52853|53013.5|52853.5|52984|52824|274
1585851000000|2020-04-02 18:10:00|53012.5|52852.5|52967.5|52807.5|53013|52853|52960.5|52800.5|272
1585851300000|2020-04-02 18:15:00|52961.5|52801.5|53022.5|52862.5|53024|52864|52898.5|52772.5|304
1585851600000|2020-04-02 18:20:00|53022|52862|53026|52866|53037|52877|52988.5|52828.5|368
1585851900000|2020-04-02 18:25:00|53023.5|52863.5|52982.5|52822.5|53028.5|52868.5|52964|52804|252
1585852200000|2020-04-02 18:30:00|52984.5|52824.5|52990|52830|53001|52841|52972.5|52812.5|255
1585852500000|2020-04-02 18:35:00|52987|52827|52967.5|52807.5|52995|52835|52964.5|52804.5|246
1585852800000|2020-04-02 18:40:00|52969.5|52809.5|53004|52844|53019|52898|52947.5|52807|228
1585853100000|2020-04-02 18:45:00|53005.5|52845.5|52875.5|52715.5|53025|52896.5|52793|52679.5|301
1585853400000|2020-04-02 18:50:00|52877|52717|52868|52708|52913.5|52801|52830|52694.5|438
1585853700000|2020-04-02 18:55:00|52867.5|52707.5|52856.5|52696.5|52938|52778|52856.5|52696.5|404
1585854000000|2020-04-02 19:00:00|52858|52698|52881|52721|52888.5|52728.5|52853.5|52693.5|333
1585854300000|2020-04-02 19:05:00|52880|52720|52864.5|52704.5|52900.5|52778.5|52828.5|52700.5|306
1585854600000|2020-04-02 19:10:00|52861|52701|52871|52711|52877|52717|52845.5|52685.5|290
1585854900000|2020-04-02 19:15:00|52871.5|52711.5|52853|52693|52876.5|52716.5|52847.5|52687.5|200
1585855200000|2020-04-02 19:20:00|52853.5|52693.5|52861.5|52701.5|52874|52714|52850|52690|240
1585855500000|2020-04-02 19:25:00|52861|52701|52858|52698|52873|52713|52854.5|52694.5|171
1585855800000|2020-04-02 19:30:00|52857.5|52697.5|52900.5|52740.5|52900.5|52740.5|52849|52689|279
1585856100000|2020-04-02 19:35:00|52900|52740|52902.5|52742.5|52902.5|52742.5|52874|52714|219
1585856400000|2020-04-02 19:40:00|52898|52738|52874|52714|52903|52743|52865|52705|233
1585856700000|2020-04-02 19:45:00|52877|52717|52860.5|52700.5|52877.5|52717.5|52852|52692|243
1585857000000|2020-04-02 19:50:00|52853|52693|52804.5|52644.5|52853.5|52693.5|52799.5|52639.5|486
1585857300000|2020-04-02 19:55:00|52804|52644|52855|52695|52863.5|52703.5|52804|52644|277
1585915800000|2020-04-03 12:10:00|52923|52763|52958.5|52798.5|52960.5|52800.5|52919|52759|300
1585916100000|2020-04-03 12:15:00|52959|52799|52946.5|52786.5|52984|52824|52922.5|52762.5|296
1585916400000|2020-04-03 12:20:00|52947|52787|52992.5|52832.5|53005|52845|52946|52786|313
1585916700000|2020-04-03 12:25:00|52993|52833|53010.5|52850.5|53042|52904|52967|52820.5|286
1585917000000|2020-04-03 12:30:00|52960|52900|53026|52866|53084.5|52924.5|52941|52817.5|523
1585917300000|2020-04-03 12:35:00|53030|52870|53026.5|52866.5|53040.5|52914|52964|52839.5|302
1585917600000|2020-04-03 12:40:00|53027.5|52867.5|53081|52921|53106.5|52946.5|53013|52853|324
1585917900000|2020-04-03 12:45:00|53083|52923|53122.5|52962.5|53122.5|53001.5|53051.5|52913|360
1585918200000|2020-04-03 12:50:00|53122|52962|53138.5|52978.5|53154.5|52994.5|53122|52962|344
1585918500000|2020-04-03 12:55:00|53138|52978|53166.5|53006.5|53184.5|53024.5|53130|52970|342
1585918800000|2020-04-03 13:00:00|53168.5|53008.5|53126|52966|53177.5|53017.5|53109|52949|333
1585919100000|2020-04-03 13:05:00|53123.5|52963.5|53150.5|52990.5|53156|52996|53102.5|52942.5|319
1585919400000|2020-04-03 13:10:00|53150|52990|53124|52964|53155.5|52995.5|53118.5|52958.5|237
1585919700000|2020-04-03 13:15:00|53124.5|52964.5|53163.5|53003.5|53174.5|53014.5|53118.5|52958.5|335
1585920000000|2020-04-03 13:20:00|53161|53001|53144|52984|53161|53001|53127.5|52967.5|230
1585920300000|2020-04-03 13:25:00|53145|52985|53187|53027|53204.5|53044.5|53145|52985|285
1585920600000|2020-04-03 13:30:00|53187.5|53027.5|53175.5|53015.5|53205|53045|53167|53007|474
1585920900000|2020-04-03 13:35:00|53173|53013|53129.5|52969.5|53178.5|53018.5|53128.5|52968.5|480
1585921200000|2020-04-03 13:40:00|53130|52970|53122.5|52962.5|53150|52990|53092.5|52932.5|427
1585921500000|2020-04-03 13:45:00|53124.5|52964.5|53188.5|53028.5|53198|53038|53124|52964|419
1585921800000|2020-04-03 13:50:00|53192|53032|53120|52960|53200|53048.5|52982|52855.5|530
1585922100000|2020-04-03 13:55:00|53120.5|52960.5|53145.5|52985.5|53150|52990|53105.5|52945.5|341
1585922400000|2020-04-03 14:00:00|53150.5|52990.5|53172|53012|53172.5|53012.5|53111.5|52951.5|407
1585922700000|2020-04-03 14:05:00|53173|53013|53165.5|53005.5|53191|53031|53139|52979|347
1585923000000|2020-04-03 14:10:00|53162|53002|53124|52964|53172.5|53012.5|53102.5|52942.5|339
1585923300000|2020-04-03 14:15:00|53122.5|52962.5|53146.5|52986.5|53147|52987|53112.5|52952.5|305
1585923600000|2020-04-03 14:20:00|53145.5|52985.5|53139|52979|53162|53002|53139|52979|276
1585923900000|2020-04-03 14:25:00|53140.5|52980.5|53137|52977|53150.5|52990.5|53127|52967|286
1585924200000|2020-04-03 14:30:00|53136|52976|53223.5|53063.5|53232|53072|53119.5|52959.5|349
1585924500000|2020-04-03 14:35:00|53227|53067|53233.5|53073.5|53255|53095|53197|53037|312
1585924800000|2020-04-03 14:40:00|53233|53073|53152|52992|53240.5|53080.5|53119.5|52959.5|419
1585925100000|2020-04-03 14:45:00|53154|52994|53177|53017|53191.5|53031.5|53151.5|52991.5|397
1585925400000|2020-04-03 14:50:00|53176|53016|53188.5|53028.5|53204.5|53044.5|53153|52993|328
1585925700000|2020-04-03 14:55:00|53187.5|53027.5|53158.5|52998.5|53192|53032|53144.5|52984.5|370
1585926000000|2020-04-03 15:00:00|53156|52996|53095.5|52935.5|53156|52996|53088.5|52928.5|442
1585926300000|2020-04-03 15:05:00|53095|52935|53156|52996|53181|53021|53086|52926|400
1585926600000|2020-04-03 15:10:00|53153|52993|53222.5|53062.5|53225.5|53065.5|53136|52976|339
1585926900000|2020-04-03 15:15:00|53222|53062|53230.5|53070.5|53265|53105|53215.5|53055.5|295
1585927200000|2020-04-03 15:20:00|53229|53069|53299|53139|53300.5|53140.5|53221.5|53061.5|384
1585927500000|2020-04-03 15:25:00|53299.5|53139.5|53277|53117|53308|53148|53268.5|53108.5|320
1585927800000|2020-04-03 15:30:00|53275|53115|53320|53160|53325|53165|53273.5|53113.5|328
1585928100000|2020-04-03 15:35:00|53321.5|53161.5|53317|53157|53335.5|53175.5|53292.5|53132.5|360
1585928400000|2020-04-03 15:40:00|53317.5|53157.5|53334.5|53174.5|53335.5|53175.5|53296.5|53136.5|305
1585928700000|2020-04-03 15:45:00|53335.5|53175.5|53375|53215|53386|53226|53310.5|53150.5|373
1585929000000|2020-04-03 15:50:00|53374.5|53214.5|53396.5|53236.5|53431|53271|53373.5|53213.5|404
1585929300000|2020-04-03 15:55:00|53395.5|53235.5|53353.5|53193.5|53398.5|53238.5|53340|53180|343
1585929600000|2020-04-03 16:00:00|53351|53191|53337|53177|53351|53191|53319.5|53159.5|301
1585929900000|2020-04-03 16:05:00|53338.5|53178.5|53370.5|53210.5|53396.5|53236.5|53336.5|53176.5|294
1585930200000|2020-04-03 16:10:00|53369|53209|53380|53220|53404|53273.5|53323.5|53192.5|353
1585930500000|2020-04-03 16:15:00|53380.5|53220.5|53374|53214|53408.5|53248.5|53374|53214|273
1585930800000|2020-04-03 16:20:00|53372.5|53212.5|53364|53204|53398.5|53238.5|53364|53204|318
1585931100000|2020-04-03 16:25:00|53365.5|53205.5|53350.5|53190.5|53372.5|53212.5|53349|53189|214
1585931400000|2020-04-03 16:30:00|53352.5|53192.5|53354.5|53194.5|53355.5|53195.5|53330.5|53170.5|350
1585931700000|2020-04-03 16:35:00|53355|53195|53327|53167|53355|53195|53319|53159|242
1585932000000|2020-04-03 16:40:00|53330|53170|53322|53162|53340|53180|53313|53153|222
1585932300000|2020-04-03 16:45:00|53322.5|53162.5|53395|53235|53403|53243|53322.5|53162.5|253
1585932600000|2020-04-03 16:50:00|53395.5|53235.5|53407|53247|53420.5|53260.5|53395.5|53235.5|297
1585932900000|2020-04-03 16:55:00|53408|53248|53366.5|53206.5|53408|53248|53360|53200|269
1585933200000|2020-04-03 17:00:00|53367.5|53207.5|53375.5|53215.5|53411.5|53251.5|53360.5|53200.5|282
1585933500000|2020-04-03 17:05:00|53375|53215|53376|53216|53398|53238|53366.5|53206.5|299
1585933800000|2020-04-03 17:10:00|53377.5|53217.5|53396|53236|53397|53237|53367|53207|253
1585934100000|2020-04-03 17:15:00|53396.5|53236.5|53401.5|53241.5|53414.5|53254.5|53383|53223|220
1585934400000|2020-04-03 17:20:00|53405.5|53245.5|53375.5|53215.5|53405.5|53245.5|53369|53209|258
1585934700000|2020-04-03 17:25:00|53375|53215|53408|53248|53415|53255|53369|53209|226
1585935000000|2020-04-03 17:30:00|53408.5|53248.5|53426.5|53266.5|53436.5|53310.5|53360.5|53225|233
1585935300000|2020-04-03 17:35:00|53426|53266|53386.5|53226.5|53432.5|53272.5|53350.5|53190.5|294
1585935600000|2020-04-03 17:40:00|53385|53225|53339.5|53179.5|53404.5|53244.5|53339.5|53179.5|250
1585935900000|2020-04-03 17:45:00|53340|53180|53351.5|53191.5|53363|53203|53335.5|53175.5|251
1585936200000|2020-04-03 17:50:00|53353|53193|53340|53180|53370.5|53210.5|53331|53171|228
1585936500000|2020-04-03 17:55:00|53341.5|53181.5|53330|53170|53353|53193|53323.5|53163.5|244
1585936800000|2020-04-03 18:00:00|53329.5|53169.5|53297.5|53137.5|53336|53176|53289.5|53129.5|283
1585937100000|2020-04-03 18:05:00|53298.5|53138.5|53356|53196|53356|53196|53297.5|53137.5|335
1585937400000|2020-04-03 18:10:00|53350.5|53190.5|53368|53208|53381|53221|53348|53188|198
1585937700000|2020-04-03 18:15:00|53363.5|53203.5|53363|53203|53383.5|53223.5|53360.5|53200.5|264
1585938000000|2020-04-03 18:20:00|53365.5|53205.5|53347|53187|53392.5|53232.5|53344.5|53184.5|247
1585938300000|2020-04-03 18:25:00|53346.5|53186.5|53327|53167|53377|53217|53318.5|53158.5|279
1585938600000|2020-04-03 18:30:00|53327.5|53167.5|53384|53224|53384|53248|53298|53167.5|314
1585938900000|2020-04-03 18:35:00|53384.5|53224.5|53393.5|53233.5|53405|53245|53366.5|53206.5|248
1585939200000|2020-04-03 18:40:00|53395.5|53235.5|53345|53185|53395.5|53235.5|53343|53183|321
1585939500000|2020-04-03 18:45:00|53345.5|53185.5|53330.5|53170.5|53345.5|53185.5|53312.5|53152.5|265
1585939800000|2020-04-03 18:50:00|53331|53171|53376.5|53216.5|53387|53227|53318.5|53158.5|338
1585940100000|2020-04-03 18:55:00|53377.5|53217.5|53287|53127|53394|53234|53261|53101|440
1585940400000|2020-04-03 19:00:00|53289|53129|53259|53099|53295|53135|53240|53080|403
1585940700000|2020-04-03 19:05:00|53257.5|53097.5|53370.5|53210.5|53408.5|53291|53257|53097|445
1585941000000|2020-04-03 19:10:00|53369.5|53209.5|53363|53203|53410|53250|53360|53200|353
1585941300000|2020-04-03 19:15:00|53363.5|53203.5|53343.5|53183.5|53374.5|53214.5|53324.5|53164.5|339
1585941600000|2020-04-03 19:20:00|53343|53183|53375.5|53215.5|53375.5|53232.5|53282|53153|304
1585941900000|2020-04-03 19:25:00|53375|53215|53407.5|53247.5|53410|53250|53363|53203|286
1585942200000|2020-04-03 19:30:00|53407|53247|53388|53228|53423|53263|53377|53217|284
1585942500000|2020-04-03 19:35:00|53387.5|53227.5|53445.5|53285.5|53459|53326.5|53376.5|53225.5|329
1585942800000|2020-04-03 19:40:00|53440.5|53280.5|53448.5|53288.5|53453|53293|53433|53273|231
1585943100000|2020-04-03 19:45:00|53447|53287|53414|53254|53450|53290|53403|53243|351
1585943400000|2020-04-03 19:50:00|53415|53255|53415.5|53255.5|53417|53257|53373|53213|404
1585943700000|2020-04-03 19:55:00|53416|53256|53463.5|53303.5|53483|53323|53411.5|53251.5|329
1586175000000|2020-04-06 12:10:00|53088.5|52928.5|53065.5|52905.5|53142.5|52982.5|53048.5|52888.5|173
1586175300000|2020-04-06 12:15:00|53068.5|52908.5|53108.5|52948.5|53140.5|52980.5|53022.5|52862.5|201
1586175600000|2020-04-06 12:20:00|53105.5|52945.5|52990.5|52830.5|53105.5|52945.5|52980.5|52820.5|214
1586175900000|2020-04-06 12:25:00|52988.5|52828.5|52945.5|52785.5|52998.5|52845|52894|52738.5|186
1586176200000|2020-04-06 12:30:00|52942.5|52782.5|52932.5|52772.5|52985.5|52825.5|52922.5|52762.5|135
1586176500000|2020-04-06 12:35:00|52930.5|52770.5|52845.5|52685.5|52945.5|52785.5|52835.5|52675.5|178
1586176800000|2020-04-06 12:40:00|52842.5|52682.5|52845.5|52685.5|52875.5|52715.5|52795.5|52635.5|174
1586177100000|2020-04-06 12:45:00|52848.5|52688.5|52900.5|52740.5|52900.5|52740.5|52810.5|52650.5|184
1586177400000|2020-04-06 12:50:00|52895.5|52735.5|52855.5|52695.5|52928.5|52768.5|52842.5|52682.5|133
1586177700000|2020-04-06 12:55:00|52854|52694|52857.5|52697.5|52895.5|52776.5|52826|52668.5|167
1586178000000|2020-04-06 13:00:00|52855.5|52695.5|52855.5|52695.5|52910.5|52750.5|52845.5|52685.5|123
1586178300000|2020-04-06 13:05:00|52853.5|52693.5|52857.5|52697.5|52864.5|52704.5|52832.5|52672.5|104
1586178600000|2020-04-06 13:10:00|52854.5|52694.5|52807.5|52647.5|52857.5|52697.5|52764.5|52604.5|150
1586178900000|2020-04-06 13:15:00|52812.5|52652.5|52827.5|52667.5|52830.5|52670.5|52787.5|52627.5|131
1586179200000|2020-04-06 13:20:00|52830.5|52670.5|52830.5|52670.5|52842.5|52682.5|52807.5|52647.5|121
1586179500000|2020-04-06 13:25:00|52822.5|52662.5|52840.5|52680.5|52844.5|52684.5|52802.5|52642.5|99
1586179800000|2020-04-06 13:30:00|52837.5|52677.5|52917.5|52757.5|52924.5|52764.5|52820.5|52660.5|219
1586180100000|2020-04-06 13:35:00|52914.5|52754.5|52900.5|52740.5|52954.5|52794.5|52892.5|52732.5|194
1586180400000|2020-04-06 13:40:00|52902.5|52742.5|52754.5|52594.5|52902.5|52742.5|52750.5|52590.5|218
1586180700000|2020-04-06 13:45:00|52752.5|52592.5|52700.5|52540.5|52752.5|52595|52645|52512.5|178
1586181000000|2020-04-06 13:50:00|52697.5|52537.5|52674.5|52514.5|52697.5|52537.5|52630.5|52470.5|205
1586181300000|2020-04-06 13:55:00|52670.5|52510.5|52642.5|52482.5|52730.5|52570.5|52637.5|52477.5|212
1586181600000|2020-04-06 14:00:00|52640.5|52480.5|52662.5|52502.5|52682.5|52522.5|52622.5|52462.5|211
1586181900000|2020-04-06 14:05:00|52664.5|52504.5|52677.5|52517.5|52724.5|52564.5|52664.5|52504.5|161
1586182200000|2020-04-06 14:10:00|52680.5|52520.5|52710.5|52550.5|52712.5|52567.5|52616.5|52490.5|168
1586182500000|2020-04-06 14:15:00|52707.5|52547.5|52587.5|52427.5|52707.5|52547.5|52587.5|52427.5|169
1586182800000|2020-04-06 14:20:00|52584.5|52424.5|52512.5|52352.5|52590.5|52430.5|52490.5|52330.5|193
1586183100000|2020-04-06 14:25:00|52510.5|52350.5|52564.5|52404.5|52567.5|52407.5|52502.5|52342.5|144
1586183400000|2020-04-06 14:30:00|52562.5|52402.5|52547.5|52387.5|52580.5|52420.5|52530.5|52370.5|182
1586183700000|2020-04-06 14:35:00|52550.5|52390.5|52522.5|52362.5|52567.5|52407.5|52517.5|52357.5|125
1586184000000|2020-04-06 14:40:00|52520.5|52360.5|52530.5|52370.5|52534.5|52374.5|52497.5|52337.5|184
1586184300000|2020-04-06 14:45:00|52527.5|52367.5|52567.5|52407.5|52567.5|52407.5|52512.5|52352.5|149
1586184600000|2020-04-06 14:50:00|52570.5|52410.5|52547.5|52387.5|52614.5|52454.5|52542.5|52382.5|133
1586184900000|2020-04-06 14:55:00|52552.5|52392.5|52572.5|52412.5|52597.5|52437.5|52547.5|52387.5|140
1586185200000|2020-04-06 15:00:00|52567.5|52407.5|52560.5|52400.5|52577.5|52438|52488|52367.5|168
1586185500000|2020-04-06 15:05:00|52564.5|52404.5|52570.5|52410.5|52592.5|52432.5|52542.5|52382.5|131
1586185800000|2020-04-06 15:10:00|52567.5|52407.5|52564.5|52404.5|52592.5|52432.5|52554.5|52394.5|89
1586186100000|2020-04-06 15:15:00|52562.5|52402.5|52552.5|52392.5|52567.5|52407.5|52544.5|52384.5|91
1586186400000|2020-04-06 15:20:00|52554.5|52394.5|52567.5|52407.5|52570.5|52410.5|52537.5|52377.5|97
1586186700000|2020-04-06 15:25:00|52564.5|52404.5|52544.5|52384.5|52564.5|52404.5|52537.5|52377.5|86
1586187000000|2020-04-06 15:30:00|52542.5|52382.5|52564.5|52404.5|52564.5|52404.5|52517.5|52357.5|110
1586187300000|2020-04-06 15:35:00|52562.5|52402.5|52534.5|52374.5|52577.5|52417.5|52534.5|52374.5|73
1586187600000|2020-04-06 15:40:00|52540.5|52380.5|52480.5|52320.5|52547.5|52387.5|52447.5|52287.5|139
1586187900000|2020-04-06 15:45:00|52482.5|52322.5|52452.5|52292.5|52504.5|52344.5|52440.5|52280.5|172
1586188200000|2020-04-06 15:50:00|52450.5|52290.5|52487.5|52327.5|52492.5|52332.5|52450.5|52290.5|75
1586188500000|2020-04-06 15:55:00|52484.5|52324.5|52542.5|52382.5|52544.5|52384.5|52484.5|52324.5|142
1586188800000|2020-04-06 16:00:00|52544.5|52384.5|52562.5|52402.5|52566.5|52406.5|52540.5|52380.5|117
1586189100000|2020-04-06 16:05:00|52560.5|52400.5|52614.5|52454.5|52652.5|52492.5|52554.5|52394.5|154
1586189400000|2020-04-06 16:10:00|52617.5|52457.5|52612.5|52452.5|52660.5|52500.5|52600.5|52440.5|156
1586189700000|2020-04-06 16:15:00|52614.5|52454.5|52667.5|52507.5|52672.5|52512.5|52584.5|52424.5|137
1586190000000|2020-04-06 16:20:00|52657.5|52497.5|52634.5|52474.5|52657.5|52497.5|52634.5|52474.5|98
1586190300000|2020-04-06 16:25:00|52637.5|52477.5|52610.5|52450.5|52637.5|52477.5|52600.5|52440.5|93
1586190600000|2020-04-06 16:30:00|52604.5|52444.5|52622.5|52462.5|52644.5|52484.5|52604.5|52444.5|95
1586190900000|2020-04-06 16:35:00|52620.5|52460.5|52622.5|52462.5|52624.5|52464.5|52590.5|52430.5|116
1586191200000|2020-04-06 16:40:00|52620.5|52460.5|52647.5|52487.5|52652.5|52492.5|52614.5|52454.5|90
1586191500000|2020-04-06 16:45:00|52650.5|52490.5|52677.5|52517.5|52685.5|52525.5|52650.5|52490.5|112
1586191800000|2020-04-06 16:50:00|52679.5|52519.5|52679.5|52519.5|52705.5|52545.5|52672.5|52512.5|106
1586192100000|2020-04-06 16:55:00|52677.5|52517.5|52679.5|52519.5|52692.5|52532.5|52675.5|52515.5|86
1586192400000|2020-04-06 17:00:00|52682.5|52522.5|52665.5|52505.5|52695.5|52535.5|52665.5|52505.5|105
1586192700000|2020-04-06 17:05:00|52662.5|52502.5|52722.5|52562.5|52753|52593|52637|52495.5|130
1586193000000|2020-04-06 17:10:00|52721.5|52561.5|52682.5|52522.5|52721.5|52561.5|52679.5|52519.5|121
1586193300000|2020-04-06 17:15:00|52679.5|52519.5|52649.5|52489.5|52692.5|52532.5|52632.5|52472.5|162
1586193600000|2020-04-06 17:20:00|52647.5|52487.5|52742.5|52582.5|52745.5|52585.5|52601|52482.5|122
1586193900000|2020-04-06 17:25:00|52737.5|52577.5|52707.5|52547.5|52758|52598|52669.5|52509.5|106
1586194200000|2020-04-06 17:30:00|52709.5|52549.5|52702.5|52542.5|52709.5|52549.5|52679.5|52519.5|113
1586194500000|2020-04-06 17:35:00|52699.5|52539.5|52679.5|52519.5|52707.5|52591|52641|52515.5|101
1586194800000|2020-04-06 17:40:00|52682.5|52522.5|52685.5|52525.5|52702.5|52542.5|52659.5|52499.5|104
1586195100000|2020-04-06 17:45:00|52682.5|52522.5|52679.5|52519.5|52715.5|52555.5|52675.5|52515.5|111
1586195400000|2020-04-06 17:50:00|52682.5|52522.5|52649.5|52489.5|52702.5|52542.5|52619.5|52459.5|120
1586195700000|2020-04-06 17:55:00|52652.5|52492.5|52679.5|52519.5|52685.5|52525.5|52647.5|52487.5|124
1586196000000|2020-04-06 18:00:00|52682.5|52522.5|52699.5|52539.5|52725.5|52565.5|52679.5|52519.5|141
1586196300000|2020-04-06 18:05:00|52702.5|52542.5|52697.5|52537.5|52707.5|52547.5|52689.5|52529.5|92
1586196600000|2020-04-06 18:10:00|52699.5|52539.5|52722.5|52562.5|52735.5|52575.5|52675.5|52515.5|134
1586196900000|2020-04-06 18:15:00|52725.5|52565.5|52759.5|52599.5|52769.5|52609.5|52725.5|52565.5|120
1586197200000|2020-04-06 18:20:00|52757.5|52597.5|52715.5|52555.5|52765.5|52605.5|52715.5|52555.5|120
1586197500000|2020-04-06 18:25:00|52717.5|52557.5|52749.5|52589.5|52769.5|52609.5|52715.5|52555.5|107
1586197800000|2020-04-06 18:30:00|52747.5|52587.5|52709.5|52549.5|52749.5|52589.5|52523|52397.5|210
1586198100000|2020-04-06 18:35:00|52712.5|52552.5|52797.5|52637.5|52807.5|52647.5|52699.5|52539.5|154
1586198400000|2020-04-06 18:40:00|52799.5|52639.5|53007.5|52847.5|53059.5|52899.5|52784|52637.5|288
1586198700000|2020-04-06 18:45:00|53018|52858|52975.5|52815.5|53067.5|52950|52929.5|52769.5|262
1586199000000|2020-04-06 18:50:00|52977.5|52817.5|53027.5|52867.5|53027.5|52867.5|52967.5|52807.5|163
1586199300000|2020-04-06 18:55:00|53029.5|52869.5|53102.5|52942.5|53182.5|53055.5|52985.5|52825.5|221
1586199600000|2020-04-06 19:00:00|53107.5|52947.5|53138.5|52978.5|53237.5|53077.5|53102.5|52942.5|287
1586199900000|2020-04-06 19:05:00|53139.5|52979.5|53130.5|52970.5|53147.5|52987.5|53109|52949|287
1586200200000|2020-04-06 19:10:00|53134|52974|53202.5|53042.5|53253|53093|53134|52974|404
1586200500000|2020-04-06 19:15:00|53205|53045|53289.5|53129.5|53304|53144|53187|53027|305
1586200800000|2020-04-06 19:20:00|53290|53130|53197.5|53037.5|53305|53145|53151|53036.5|381
1586201100000|2020-04-06 19:25:00|53199.5|53039.5|53165.5|53005.5|53222.5|53062.5|53162|53002|310
1586201400000|2020-04-06 19:30:00|53166.5|53006.5|53217|53057|53227.5|53067.5|53159.5|52999.5|304
1586201700000|2020-04-06 19:35:00|53216.5|53056.5|53206|53046|53219|53059|53140.5|52980.5|374
1586202000000|2020-04-06 19:40:00|53205.5|53045.5|53257|53097|53287.5|53127.5|53191.5|53031.5|293
1586202300000|2020-04-06 19:45:00|53254.5|53094.5|53200.5|53040.5|53289.5|53129.5|53199|53039|363
1586202600000|2020-04-06 19:50:00|53194.5|53034.5|53018|52858|53194.5|53043|53015.5|52855.5|501
1586202900000|2020-04-06 19:55:00|53016.5|52856.5|53111.5|52951.5|53179.5|53019.5|52995.5|52835.5|427
1586261400000|2020-04-07 12:10:00|52178.5|52018.5|52249.5|52089.5|52265.5|52105.5|52123.5|51963.5|256
1586261700000|2020-04-07 12:15:00|52254.5|52094.5|52311.5|52151.5|52351.5|52191.5|52214.5|52054.5|274
1586262000000|2020-04-07 12:20:00|52308.5|52148.5|52281.5|52121.5|52343.5|52183.5|52281.5|52121.5|168
1586262300000|2020-04-07 12:25:00|52278.5|52118.5|52303.5|52143.5|52353.5|52195|52241.5|52081.5|185
1586262600000|2020-04-07 12:30:00|52305.5|52145.5|52311.5|52151.5|52323.5|52163.5|52285.5|52125.5|136
1586262900000|2020-04-07 12:35:00|52313.5|52153.5|52263.5|52103.5|52348.5|52241|52232.5|52103.5|117
1586263200000|2020-04-07 12:40:00|52265.5|52105.5|52215.5|52055.5|52285.5|52125.5|52195.5|52035.5|175
1586263500000|2020-04-07 12:45:00|52214|52054|52188.5|52028.5|52243.5|52083.5|52178.5|52018.5|146
1586263800000|2020-04-07 12:50:00|52193.5|52033.5|52110.5|51950.5|52201.5|52041.5|52082|51936.5|180
1586264100000|2020-04-07 12:55:00|52100.5|51940.5|52168.5|52008.5|52168.5|52027|52053.5|51916.5|138
1586264400000|2020-04-07 13:00:00|52163.5|52003.5|52296.5|52136.5|52306.5|52146.5|52156.5|51996.5|175
1586264700000|2020-04-07 13:05:00|52290.5|52130.5|52240.5|52080.5|52290.5|52130.5|52233.5|52073.5|108
1586265000000|2020-04-07 13:10:00|52238.5|52078.5|52266.5|52106.5|52292.5|52132.5|52200.5|52040.5|169
1586265300000|2020-04-07 13:15:00|52263.5|52103.5|52216.5|52056.5|52266.5|52106.5|52176.5|52016.5|170
1586265600000|2020-04-07 13:20:00|52218.5|52058.5|52211.5|52051.5|52250.5|52090.5|52188.5|52028.5|150
1586265900000|2020-04-07 13:25:00|52208.5|52048.5|52148.5|51988.5|52251.5|52153.5|52135.5|51975.5|157
1586266200000|2020-04-07 13:30:00|52151.5|51991.5|52123.5|51963.5|52175.5|52015.5|52105.5|51945.5|209
1586266500000|2020-04-07 13:35:00|52125.5|51965.5|52275.5|52115.5|52281.5|52121.5|52089|51955.5|226
1586266800000|2020-04-07 13:40:00|52273.5|52113.5|52291.5|52131.5|52321.5|52185.5|52209.5|52081.5|199
1586267100000|2020-04-07 13:45:00|52288.5|52128.5|52261.5|52101.5|52293.5|52133.5|52231.5|52071.5|169
1586267400000|2020-04-07 13:50:00|52263.5|52103.5|52228.5|52068.5|52305.5|52145.5|52223.5|52063.5|165
1586267700000|2020-04-07 13:55:00|52225.5|52065.5|52205.5|52045.5|52254.5|52094.5|52191.5|52031.5|172
1586268000000|2020-04-07 14:00:00|52198.5|52038.5|52288.5|52128.5|52298.5|52138.5|52191.5|52031.5|209
1586268300000|2020-04-07 14:05:00|52291.5|52131.5|52393.5|52233.5|52395.5|52258.5|52258.5|52098.5|211
1586268600000|2020-04-07 14:10:00|52395.5|52235.5|52393.5|52233.5|52403.5|52243.5|52355.5|52195.5|229
1586268900000|2020-04-07 14:15:00|52391.5|52231.5|52358.5|52198.5|52438.5|52278.5|52278.5|52173.5|219
1586269200000|2020-04-07 14:20:00|52355.5|52195.5|52418.5|52258.5|52435.5|52275.5|52351.5|52191.5|208
1586269500000|2020-04-07 14:25:00|52415.5|52255.5|52428.5|52268.5|52431.5|52271.5|52378.5|52218.5|221
1586269800000|2020-04-07 14:30:00|52431.5|52271.5|52400.5|52240.5|52453.5|52293.5|52378.5|52218.5|200
1586270100000|2020-04-07 14:35:00|52398.5|52238.5|52422.5|52262.5|52452.5|52292.5|52358.5|52198.5|211
1586270400000|2020-04-07 14:40:00|52425.5|52265.5|52512.5|52352.5|52522.5|52366|52416|52265.5|235
1586270700000|2020-04-07 14:45:00|52515.5|52355.5|52635.5|52475.5|52642.5|52508|52492.5|52332.5|231
1586271000000|2020-04-07 14:50:00|52630.5|52470.5|52652.5|52492.5|52698.5|52538.5|52622.5|52462.5|214
1586271300000|2020-04-07 14:55:00|52650.5|52490.5|52598.5|52438.5|52680.5|52520.5|52582.5|52422.5|207
1586271600000|2020-04-07 15:00:00|52592.5|52432.5|52610.5|52450.5|52648.5|52488.5|52578.5|52418.5|246
1586271900000|2020-04-07 15:05:00|52600.5|52440.5|52582.5|52422.5|52632.5|52472.5|52568.5|52408.5|232
1586272200000|2020-04-07 15:10:00|52578.5|52418.5|52618.5|52458.5|52642.5|52482.5|52572.5|52412.5|206
1586272500000|2020-04-07 15:15:00|52615.5|52455.5|52540.5|52380.5|52615.5|52455.5|52538.5|52378.5|202
1586272800000|2020-04-07 15:20:00|52542.5|52382.5|52560.5|52400.5|52580.5|52420.5|52532.5|52372.5|173
1586273100000|2020-04-07 15:25:00|52562.5|52402.5|52545.5|52385.5|52605.5|52445.5|52538.5|52378.5|175
1586273400000|2020-04-07 15:30:00|52548.5|52388.5|52522.5|52362.5|52558.5|52398.5|52492.5|52332.5|148
1586273700000|2020-04-07 15:35:00|52520.5|52360.5|52495.5|52335.5|52538.5|52378.5|52495.5|52335.5|154
1586274000000|2020-04-07 15:40:00|52492.5|52332.5|52508.5|52348.5|52510.5|52350.5|52462.5|52302.5|144
1586274300000|2020-04-07 15:45:00|52505.5|52345.5|52550.5|52390.5|52605.5|52475.5|52472.5|52332.5|179
1586274600000|2020-04-07 15:50:00|52548.5|52388.5|52580.5|52420.5|52630.5|52470.5|52545.5|52385.5|124
1586274900000|2020-04-07 15:55:00|52582.5|52422.5|52535.5|52375.5|52595.5|52435.5|52510.5|52350.5|153
1586275200000|2020-04-07 16:00:00|52532.5|52372.5|52468.5|52308.5|52540.5|52390.5|52440.5|52308.5|122
1586275500000|2020-04-07 16:05:00|52465.5|52305.5|52440.5|52280.5|52478.5|52318.5|52428.5|52268.5|107
1586275800000|2020-04-07 16:10:00|52442.5|52282.5|52460.5|52300.5|52488.5|52328.5|52442.5|52282.5|127
1586276100000|2020-04-07 16:15:00|52458.5|52298.5|52440.5|52280.5|52460.5|52300.5|52425.5|52265.5|103
1586276400000|2020-04-07 16:20:00|52438.5|52278.5|52490.5|52330.5|52490.5|52330.5|52422.5|52262.5|148
1586276700000|2020-04-07 16:25:00|52488.5|52328.5|52465.5|52305.5|52498.5|52338.5|52460.5|52300.5|123
1586277000000|2020-04-07 16:30:00|52462.5|52302.5|52468.5|52308.5|52472.5|52312.5|52452.5|52292.5|93
1586277300000|2020-04-07 16:35:00|52462.5|52302.5|52500.5|52340.5|52500.5|52377.5|52427.5|52282.5|138
1586277600000|2020-04-07 16:40:00|52498.5|52338.5|52430.5|52270.5|52498.5|52338.5|52428.5|52268.5|165
1586277900000|2020-04-07 16:45:00|52428.5|52268.5|52442.5|52282.5|52448.5|52288.5|52422.5|52262.5|107
1586278200000|2020-04-07 16:50:00|52438.5|52278.5|52490.5|52330.5|52498.5|52338.5|52438.5|52278.5|120
1586278500000|2020-04-07 16:55:00|52492.5|52332.5|52472.5|52312.5|52515.5|52355.5|52468.5|52308.5|149
1586278800000|2020-04-07 17:00:00|52470.5|52310.5|52450.5|52290.5|52482.5|52322.5|52445.5|52285.5|137
1586279100000|2020-04-07 17:05:00|52448.5|52288.5|52500.5|52340.5|52505.5|52345.5|52432.5|52272.5|115
1586279400000|2020-04-07 17:10:00|52498.5|52338.5|52488.5|52328.5|52530.5|52370.5|52485.5|52325.5|124
1586279700000|2020-04-07 17:15:00|52490.5|52330.5|52510.5|52350.5|52520.5|52360.5|52472.5|52312.5|131
1586280000000|2020-04-07 17:20:00|52508.5|52348.5|52482.5|52322.5|52522.5|52402|52437|52315.5|103
1586280300000|2020-04-07 17:25:00|52475.5|52315.5|52462.5|52302.5|52482.5|52322.5|52458.5|52298.5|85
1586280600000|2020-04-07 17:30:00|52465.5|52305.5|52398.5|52238.5|52495.5|52361.5|52388|52232.5|144
1586280900000|2020-04-07 17:35:00|52400.5|52240.5|52395.5|52235.5|52468.5|52332.5|52360.5|52200.5|146
1586281200000|2020-04-07 17:40:00|52390.5|52230.5|52295.5|52135.5|52442.5|52313|52290.5|52130.5|227
1586281500000|2020-04-07 17:45:00|52290.5|52130.5|52228.5|52068.5|52305.5|52145.5|52220.5|52060.5|182
1586281800000|2020-04-07 17:50:00|52230.5|52070.5|52265.5|52105.5|52312.5|52152.5|52218.5|52058.5|192
1586282100000|2020-04-07 17:55:00|52268.5|52108.5|52210.5|52050.5|52270.5|52110.5|52202.5|52042.5|118
1586282400000|2020-04-07 18:00:00|52212.5|52052.5|52195.5|52035.5|52231|52100.5|52150.5|51992.5|170
1586282700000|2020-04-07 18:05:00|52200.5|52040.5|52332.5|52172.5|52354|52194|52138.5|52032.5|146
1586283000000|2020-04-07 18:10:00|52330.5|52170.5|52380.5|52220.5|52435.5|52275.5|52325.5|52165.5|184
1586283300000|2020-04-07 18:15:00|52382.5|52222.5|52410.5|52250.5|52415.5|52255.5|52370.5|52210.5|130
1586283600000|2020-04-07 18:20:00|52408.5|52248.5|52348.5|52188.5|52415.5|52266|52316|52182.5|176
1586283900000|2020-04-07 18:25:00|52350.5|52190.5|52410.5|52250.5|52410.5|52250.5|52332.5|52172.5|115
1586284200000|2020-04-07 18:30:00|52408.5|52248.5|52358.5|52198.5|52412.5|52252.5|52300.5|52178.5|116
1586284500000|2020-04-07 18:35:00|52350.5|52190.5|52357.5|52197.5|52378.5|52218.5|52314.5|52154.5|109
1586284800000|2020-04-07 18:40:00|52354.5|52194.5|52351.5|52191.5|52364.5|52204.5|52324.5|52164.5|72
1586285100000|2020-04-07 18:45:00|52349.5|52189.5|52389.5|52229.5|52399.5|52289.5|52339.5|52179.5|125
1586285400000|2020-04-07 18:50:00|52394.5|52234.5|52384.5|52224.5|52404.5|52244.5|52374.5|52214.5|161
1586285700000|2020-04-07 18:55:00|52379.5|52219.5|52344.5|52184.5|52419.5|52259.5|52279.5|52119.5|174
1586286000000|2020-04-07 19:00:00|52349.5|52189.5|52377.5|52217.5|52434.5|52274.5|52344.5|52184.5|114
1586286300000|2020-04-07 19:05:00|52379.5|52219.5|52352.5|52192.5|52381.5|52221.5|52329.5|52169.5|93
1586286600000|2020-04-07 19:10:00|52346.5|52186.5|52314.5|52154.5|52349.5|52189.5|52306.5|52146.5|105
1586286900000|2020-04-07 19:15:00|52312.5|52152.5|52385.5|52225.5|52385.5|52225.5|52306.5|52146.5|133
1586287200000|2020-04-07 19:20:00|52383.5|52223.5|52393.5|52233.5|52411.5|52251.5|52343.5|52183.5|116
1586287500000|2020-04-07 19:25:00|52391.5|52231.5|52388.5|52228.5|52393.5|52233.5|52318.5|52158.5|126
1586287800000|2020-04-07 19:30:00|52383.5|52223.5|52388.5|52228.5|52405.5|52245.5|52353.5|52193.5|136
1586288100000|2020-04-07 19:35:00|52383.5|52223.5|52375.5|52215.5|52403.5|52243.5|52365.5|52205.5|123
1586288400000|2020-04-07 19:40:00|52373.5|52213.5|52373.5|52213.5|52398.5|52238.5|52373.5|52213.5|84
1586288700000|2020-04-07 19:45:00|52371.5|52211.5|52358.5|52198.5|52373.5|52213.5|52333.5|52173.5|143
1586289000000|2020-04-07 19:50:00|52351.5|52191.5|52446.5|52286.5|52482.5|52322.5|52351.5|52191.5|225
1586289300000|2020-04-07 19:55:00|52448.5|52288.5|52458.5|52298.5|52492.5|52367|52417|52273.5|164
1586347800000|2020-04-08 12:10:00|52373.5|52213.5|52385.5|52225.5|52387.5|52227.5|52343.5|52183.5|128
1586348100000|2020-04-08 12:15:00|52383.5|52223.5|52325.5|52165.5|52393.5|52233.5|52315.5|52155.5|155
1586348400000|2020-04-08 12:20:00|52327.5|52167.5|52363.5|52203.5|52363.5|52203.5|52270.5|52110.5|166
1586348700000|2020-04-08 12:25:00|52360.5|52200.5|52447.5|52287.5|52450.5|52290.5|52347.5|52187.5|169
1586349000000|2020-04-08 12:30:00|52450.5|52290.5|52533.5|52373.5|52540.5|52380.5|52450.5|52290.5|187
1586349300000|2020-04-08 12:35:00|52527.5|52367.5|52537.5|52377.5|52563.5|52403.5|52523.5|52363.5|135
1586349600000|2020-04-08 12:40:00|52535.5|52375.5|52563.5|52403.5|52607.5|52447.5|52500.5|52340.5|161
1586349900000|2020-04-08 12:45:00|52560.5|52400.5|52537.5|52377.5|52563.5|52403.5|52515.5|52355.5|143
1586350200000|2020-04-08 12:50:00|52535.5|52375.5|52585.5|52425.5|52603.5|52443.5|52535.5|52375.5|143
1586350500000|2020-04-08 12:55:00|52583.5|52423.5|52575.5|52415.5|52653.5|52493.5|52563.5|52403.5|167
1586350800000|2020-04-08 13:00:00|52573.5|52413.5|52565.5|52405.5|52617.5|52500.5|52543.5|52383.5|152
1586351100000|2020-04-08 13:05:00|52567.5|52407.5|52577.5|52417.5|52635.5|52475.5|52567.5|52407.5|169
1586351400000|2020-04-08 13:10:00|52580.5|52420.5|52613.5|52453.5|52615.5|52455.5|52573.5|52413.5|177
1586351700000|2020-04-08 13:15:00|52610.5|52450.5|52603.5|52443.5|52650.5|52490.5|52580.5|52420.5|138
1586352000000|2020-04-08 13:20:00|52605.5|52445.5|52667.5|52507.5|52670.5|52510.5|52593.5|52433.5|117
1586352300000|2020-04-08 13:25:00|52665.5|52505.5|52640.5|52480.5|52665.5|52505.5|52605.5|52445.5|142
1586352600000|2020-04-08 13:30:00|52635.5|52475.5|52585.5|52425.5|52637.5|52477.5|52575.5|52415.5|259
1586352900000|2020-04-08 13:35:00|52583.5|52423.5|52565.5|52405.5|52610.5|52450.5|52555.5|52395.5|213
1586353200000|2020-04-08 13:40:00|52567.5|52407.5|52533.5|52373.5|52567.5|52407.5|52510.5|52350.5|231
1586353500000|2020-04-08 13:45:00|52530.5|52370.5|52582.5|52422.5|52592.5|52432.5|52465.5|52305.5|243
1586353800000|2020-04-08 13:50:00|52585.5|52425.5|52612.5|52452.5|52648.5|52488.5|52585.5|52425.5|220
1586354100000|2020-04-08 13:55:00|52618.5|52458.5|52628.5|52468.5|52655.5|52495.5|52590.5|52430.5|171
1586354400000|2020-04-08 14:00:00|52625.5|52465.5|52598.5|52438.5|52625.5|52465.5|52575.5|52415.5|156
1586354700000|2020-04-08 14:05:00|52600.5|52440.5|52628.5|52468.5|52640.5|52480.5|52585.5|52425.5|140
1586355000000|2020-04-08 14:10:00|52632.5|52472.5|52595.5|52435.5|52632.5|52472.5|52590.5|52430.5|137
1586355300000|2020-04-08 14:15:00|52592.5|52432.5|52565.5|52405.5|52608.5|52448.5|52560.5|52400.5|113
1586355600000|2020-04-08 14:20:00|52562.5|52402.5|52408.5|52248.5|52590.5|52442.5|52340.5|52228.5|245
1586355900000|2020-04-08 14:25:00|52412.5|52252.5|52302.5|52142.5|52422.5|52262.5|52251.5|52102|249
1586356200000|2020-04-08 14:30:00|52300.5|52140.5|52219.5|52059.5|52300.5|52140.5|52170.5|52010.5|366
1586356500000|2020-04-08 14:35:00|52213.5|52053.5|52260.5|52100.5|52269.5|52109.5|52197.5|52037.5|460
1586356800000|2020-04-08 14:40:00|52262.5|52102.5|52206.5|52046.5|52298|52138|52202.5|52042.5|470
1586357100000|2020-04-08 14:45:00|52203|52043|52103.5|51943.5|52203|52043|52086.5|51926.5|176
1586357400000|2020-04-08 14:50:00|52100.5|51940.5|52120.5|51960.5|52187.5|52028|52060.5|51900.5|227
1586357700000|2020-04-08 14:55:00|52117.5|51957.5|52087.5|51927.5|52143.5|51983.5|52065.5|51905.5|192
1586358000000|2020-04-08 15:00:00|52085.5|51925.5|52130.5|51970.5|52137.5|51977.5|52083.5|51923.5|163
1586358300000|2020-04-08 15:05:00|52127.5|51967.5|52135.5|51975.5|52137.5|51977.5|52103.5|51943.5|159
1586358600000|2020-04-08 15:10:00|52133.5|51973.5|51957.5|51797.5|52133.5|51973.5|51943.5|51783.5|206
1586358900000|2020-04-08 15:15:00|51960.5|51800.5|51935.5|51775.5|52007.5|51847.5|51880.5|51720.5|225
1586359200000|2020-04-08 15:20:00|51937.5|51777.5|51919.5|51759.5|51940.5|51780.5|51855.5|51695.5|173
1586359500000|2020-04-08 15:25:00|51915.5|51755.5|51865.5|51705.5|51925.5|51765.5|51817.5|51657.5|209
1586359800000|2020-04-08 15:30:00|51867.5|51707.5|51907.5|51747.5|51932.5|51772.5|51865.5|51705.5|195
1586360100000|2020-04-08 15:35:00|51905.5|51745.5|51955.5|51795.5|51955.5|51795.5|51865.5|51705.5|160
1586360400000|2020-04-08 15:40:00|51957.5|51797.5|51929.5|51769.5|51962.5|51802.5|51892.5|51732.5|110
1586360700000|2020-04-08 15:45:00|51932.5|51772.5|51819.5|51659.5|51932.5|51772.5|51782.5|51622.5|166
1586361000000|2020-04-08 15:50:00|51827.5|51667.5|51887.5|51727.5|51896|51736|51797.5|51637.5|161
1586361300000|2020-04-08 15:55:00|51892.5|51732.5|51897.5|51737.5|51902.5|51742.5|51862.5|51702.5|124
1586361600000|2020-04-08 16:00:00|51895.5|51735.5|51855.5|51695.5|51912.5|51752.5|51839.5|51679.5|119
1586361900000|2020-04-08 16:05:00|51857.5|51697.5|51885.5|51725.5|51897.5|51737.5|51845.5|51685.5|112
1586362200000|2020-04-08 16:10:00|51887.5|51727.5|51857.5|51697.5|51952.5|51792.5|51849.5|51689.5|150
1586362500000|2020-04-08 16:15:00|51855.5|51695.5|51857.5|51697.5|51879.5|51719.5|51787.5|51627.5|143
1586362800000|2020-04-08 16:20:00|51859.5|51699.5|51865.5|51705.5|51897.5|51737.5|51839.5|51679.5|97
1586363100000|2020-04-08 16:25:00|51862.5|51702.5|51919.5|51759.5|51922.5|51762.5|51839.5|51679.5|127
1586363400000|2020-04-08 16:30:00|51915.5|51755.5|51892.5|51732.5|51919.5|51759.5|51882.5|51722.5|128
1586363700000|2020-04-08 16:35:00|51887.5|51727.5|51882.5|51722.5|51947.5|51787.5|51882.5|51722.5|153
1586364000000|2020-04-08 16:40:00|51879.5|51719.5|51909.5|51749.5|51929.5|51769.5|51857.5|51697.5|112
1586364300000|2020-04-08 16:45:00|51907.5|51747.5|51975.5|51815.5|51979.5|51842.5|51857|51747.5|125
1586364600000|2020-04-08 16:50:00|51979.5|51819.5|51962.5|51802.5|51987.5|51827.5|51925.5|51765.5|129
1586364900000|2020-04-08 16:55:00|51959.5|51799.5|51935.5|51775.5|51969.5|51809.5|51927.5|51767.5|92
1586365200000|2020-04-08 17:00:00|51932.5|51772.5|51939.5|51779.5|51969.5|51809.5|51919.5|51759.5|120
1586365500000|2020-04-08 17:05:00|51942.5|51782.5|51915.5|51755.5|51955.5|51795.5|51899.5|51739.5|98
1586365800000|2020-04-08 17:10:00|51912.5|51752.5|51899.5|51739.5|51925.5|51765.5|51885.5|51725.5|87
1586366100000|2020-04-08 17:15:00|51897.5|51737.5|51885.5|51725.5|51909.5|51749.5|51879.5|51719.5|101
1586366400000|2020-04-08 17:20:00|51887.5|51727.5|51892.5|51732.5|51907.5|51747.5|51877.5|51717.5|105
1586366700000|2020-04-08 17:25:00|51895.5|51735.5|51899.5|51739.5|51917.5|51757.5|51879.5|51719.5|106
1586367000000|2020-04-08 17:30:00|51902.5|51742.5|51939.5|51779.5|51939.5|51779.5|51882.5|51722.5|96
1586367300000|2020-04-08 17:35:00|51937.5|51777.5|51945.5|51785.5|51952.5|51792.5|51915.5|51755.5|86
1586367600000|2020-04-08 17:40:00|51942.5|51782.5|51932.5|51772.5|51947.5|51787.5|51919.5|51759.5|87
1586367900000|2020-04-08 17:45:00|51935.5|51775.5|51929.5|51769.5|51952.5|51792.5|51912.5|51752.5|60
1586368200000|2020-04-08 17:50:00|51927.5|51767.5|51909.5|51749.5|51927.5|51767.5|51889.5|51729.5|83
1586368500000|2020-04-08 17:55:00|51912.5|51752.5|51869.5|51709.5|51929.5|51769.5|51841.5|51681.5|103
1586368800000|2020-04-08 18:00:00|51864.5|51704.5|51787.5|51627.5|51874.5|51714.5|51779.5|51619.5|155
1586369100000|2020-04-08 18:05:00|51807.5|51647.5|51819.5|51659.5|51844.5|51684.5|51797.5|51637.5|123
1586369400000|2020-04-08 18:10:00|51821.5|51661.5|51821.5|51661.5|51849.5|51689.5|51811.5|51651.5|94
1586369700000|2020-04-08 18:15:00|51819.5|51659.5|51747.5|51587.5|51819.5|51659.5|51744.5|51584.5|144
1586370000000|2020-04-08 18:20:00|51749.5|51589.5|51719.5|51559.5|51749.5|51630|51680|51534.5|136
1586370300000|2020-04-08 18:25:00|51717.5|51557.5|51761.5|51601.5|51789.5|51629.5|51717.5|51557.5|155
1586370600000|2020-04-08 18:30:00|51764.5|51604.5|51724.5|51564.5|51767.5|51607.5|51709.5|51549.5|98
1586370900000|2020-04-08 18:35:00|51727.5|51567.5|51731.5|51571.5|51754.5|51594.5|51724.5|51564.5|97
1586371200000|2020-04-08 18:40:00|51729.5|51569.5|51701.5|51541.5|51749.5|51589.5|51689.5|51529.5|89
1586371500000|2020-04-08 18:45:00|51704.5|51544.5|51711.5|51551.5|51727.5|51567.5|51669.5|51509.5|119
1586371800000|2020-04-08 18:50:00|51714.5|51554.5|51669.5|51509.5|51727.5|51567.5|51669.5|51509.5|137
1586372100000|2020-04-08 18:55:00|51671.5|51511.5|51681.5|51521.5|51719.5|51559.5|51669.5|51509.5|149
1586372400000|2020-04-08 19:00:00|51687.5|51527.5|51691.5|51531.5|51719.5|51559.5|51687.5|51527.5|104
1586372700000|2020-04-08 19:05:00|51689.5|51529.5|51687.5|51527.5|51704.5|51544.5|51681.5|51521.5|80
1586373000000|2020-04-08 19:10:00|51689.5|51529.5|51704.5|51544.5|51709.5|51549.5|51687.5|51527.5|75
1586373300000|2020-04-08 19:15:00|51701.5|51541.5|51683.5|51523.5|51704.5|51544.5|51679.5|51519.5|84
1586373600000|2020-04-08 19:20:00|51680.5|51520.5|51706.5|51546.5|51723.5|51563.5|51678.5|51518.5|76
1586373900000|2020-04-08 19:25:00|51708.5|51548.5|51700.5|51540.5|51708.5|51548.5|51688.5|51528.5|44
1586374200000|2020-04-08 19:30:00|51698.5|51538.5|51658.5|51498.5|51700.5|51540.5|51633.5|51473.5|97
1586374500000|2020-04-08 19:35:00|51663.5|51503.5|51633.5|51473.5|51668.5|51508.5|51628.5|51468.5|78
1586374800000|2020-04-08 19:40:00|51628.5|51468.5|51613.5|51453.5|51646.5|51486.5|51608.5|51448.5|103
1586375100000|2020-04-08 19:45:00|51620.5|51460.5|51623.5|51463.5|51638.5|51478.5|51618.5|51458.5|89
1586375400000|2020-04-08 19:50:00|51620.5|51460.5|51578.5|51418.5|51623.5|51463.5|51578.5|51418.5|102
1586375700000|2020-04-08 19:55:00|51580.5|51420.5|51610.5|51450.5|51620.5|51460.5|51580.5|51420.5|105
1586434200000|2020-04-09 12:10:00|51584.5|51424.5|51674.5|51514.5|51692.5|51532.5|51580.5|51420.5|168
1586434500000|2020-04-09 12:15:00|51672.5|51512.5|51681.5|51521.5|51710.5|51550.5|51671.5|51511.5|185
1586434800000|2020-04-09 12:20:00|51684.5|51524.5|51654.5|51494.5|51687.5|51527.5|51627.5|51467.5|142
1586435100000|2020-04-09 12:25:00|51651.5|51491.5|51654.5|51494.5|51684.5|51524.5|51637.5|51477.5|118
1586435400000|2020-04-09 12:30:00|51651.5|51491.5|51507.5|51347.5|51654.5|51494.5|51450.5|51311.5|363
1586435700000|2020-04-09 12:35:00|51501.5|51341.5|51611.5|51451.5|51627.5|51467.5|51487.5|51327.5|219
1586436000000|2020-04-09 12:40:00|51614.5|51454.5|51529.5|51369.5|51614.5|51454.5|51526.5|51366.5|242
1586436300000|2020-04-09 12:45:00|51526.5|51366.5|51422.5|51262.5|51562.5|51402.5|51392.5|51232.5|260
1586436600000|2020-04-09 12:50:00|51419.5|51259.5|51392.5|51232.5|51442.5|51282.5|51339.5|51179.5|248
1586436900000|2020-04-09 12:55:00|51394.5|51234.5|51329.5|51169.5|51404.5|51244.5|51267|51107|218
1586437200000|2020-04-09 13:00:00|51326.5|51166.5|51234.5|51074.5|51336.5|51176.5|51202.5|51042.5|248
1586437500000|2020-04-09 13:05:00|51244.5|51084.5|51202.5|51042.5|51262.5|51102.5|51186.5|51026.5|232
1586437800000|2020-04-09 13:10:00|51204.5|51044.5|51094.5|50934.5|51204.5|51044.5|51089.5|50929.5|159
1586438100000|2020-04-09 13:15:00|51096.5|50936.5|51002.5|50842.5|51106.5|50946.5|50942.5|50782.5|284
1586438400000|2020-04-09 13:20:00|51006.5|50846.5|50969.5|50809.5|51014.5|50854.5|50929.5|50769.5|220
1586438700000|2020-04-09 13:25:00|50972.5|50812.5|51044.5|50884.5|51062.5|50902.5|50962.5|50802.5|220
1586439000000|2020-04-09 13:30:00|51046.5|50886.5|51014.5|50854.5|51062.5|50902.5|50956.5|50796.5|291
1586439300000|2020-04-09 13:35:00|51012.5|50852.5|51056.5|50896.5|51066.5|50906.5|50984.5|50824.5|229
1586439600000|2020-04-09 13:40:00|51059.5|50899.5|51004.5|50844.5|51066.5|50906.5|50974.5|50814.5|210
1586439900000|2020-04-09 13:45:00|51006.5|50846.5|50959.5|50799.5|51026.5|50866.5|50949.5|50789.5|203
1586440200000|2020-04-09 13:50:00|50962.5|50802.5|50939.5|50779.5|50984.5|50824.5|50904.5|50744.5|217
1586440500000|2020-04-09 13:55:00|50942.5|50782.5|50832.5|50672.5|50964.5|50804.5|50804.5|50644.5|234
1586440800000|2020-04-09 14:00:00|50836.5|50676.5|50936.5|50776.5|50936.5|50776.5|50814.5|50654.5|202
1586441100000|2020-04-09 14:05:00|50933.5|50773.5|50947.5|50787.5|50983.5|50823.5|50920.5|50760.5|250
1586441400000|2020-04-09 14:10:00|50945.5|50785.5|50983.5|50823.5|51003.5|50843.5|50943.5|50783.5|162
1586441700000|2020-04-09 14:15:00|50980.5|50820.5|51020.5|50860.5|51040.5|50880.5|50980.5|50820.5|210
1586442000000|2020-04-09 14:20:00|51017.5|50857.5|51057.5|50897.5|51120.5|50960.5|51017.5|50857.5|211
1586442300000|2020-04-09 14:25:00|51063.5|50903.5|50802.5|50642.5|51073.5|50913.5|50776.5|50616.5|310
1586442600000|2020-04-09 14:30:00|50799.5|50639.5|50769.5|50609.5|50814.5|50654.5|50732.5|50572.5|286
1586442900000|2020-04-09 14:35:00|50772.5|50612.5|50800.5|50640.5|50843.5|50683.5|50756.5|50596.5|235
1586443200000|2020-04-09 14:40:00|50803.5|50643.5|50727.5|50567.5|50803.5|50643.5|50713.5|50553.5|209
1586443500000|2020-04-09 14:45:00|50730.5|50570.5|50723.5|50563.5|50735.5|50575.5|50700.5|50540.5|202
1586443800000|2020-04-09 14:50:00|50720.5|50560.5|50723.5|50563.5|50797.5|50637.5|50677.5|50517.5|217
1586444100000|2020-04-09 14:55:00|50725.5|50565.5|50725.5|50565.5|50730.5|50570.5|50685.5|50525.5|225
1586444400000|2020-04-09 15:00:00|50727.5|50567.5|50890.5|50730.5|50893.5|50733.5|50720.5|50560.5|288
1586444700000|2020-04-09 15:05:00|50885.5|50725.5|50850.5|50690.5|50933.5|50773.5|50825.5|50665.5|242
1586445000000|2020-04-09 15:10:00|50845.5|50685.5|50785.5|50625.5|50853.5|50693.5|50777.5|50617.5|235
1586445300000|2020-04-09 15:15:00|50783.5|50623.5|50827.5|50667.5|50840.5|50680.5|50773.5|50613.5|232
1586445600000|2020-04-09 15:20:00|50825.5|50665.5|50825.5|50665.5|50837.5|50677.5|50780.5|50620.5|191
1586445900000|2020-04-09 15:25:00|50823.5|50663.5|50730.5|50570.5|50827.5|50667.5|50725.5|50565.5|185
1586446200000|2020-04-09 15:30:00|50733.5|50573.5|50827.5|50667.5|50845.5|50685.5|50723.5|50563.5|221
1586446500000|2020-04-09 15:35:00|50833.5|50673.5|50893.5|50733.5|50900.5|50740.5|50827.5|50667.5|168
1586446800000|2020-04-09 15:40:00|50887.5|50727.5|50857.5|50697.5|50907.5|50747.5|50840.5|50680.5|151
1586447100000|2020-04-09 15:45:00|50855.5|50695.5|50837.5|50677.5|50860.5|50700.5|50815.5|50655.5|158
1586447400000|2020-04-09 15:50:00|50835.5|50675.5|50845.5|50685.5|50875.5|50715.5|50827.5|50667.5|148
1586447700000|2020-04-09 15:55:00|50847.5|50687.5|50895.5|50735.5|50895.5|50735.5|50845.5|50685.5|126
1586448000000|2020-04-09 16:00:00|50893.5|50733.5|50870.5|50710.5|50917.5|50757.5|50870.5|50710.5|161
1586448300000|2020-04-09 16:05:00|50873.5|50713.5|50917.5|50757.5|50925.5|50765.5|50847.5|50687.5|180
1586448600000|2020-04-09 16:10:00|50920.5|50760.5|50900.5|50740.5|50960.5|50800.5|50900.5|50740.5|173
1586448900000|2020-04-09 16:15:00|50903.5|50743.5|50877.5|50717.5|50910.5|50750.5|50860.5|50700.5|114
1586449200000|2020-04-09 16:20:00|50873.5|50713.5|50873.5|50713.5|50887.5|50727.5|50845.5|50685.5|139
1586449500000|2020-04-09 16:25:00|50870.5|50710.5|50903.5|50743.5|50907.5|50747.5|50867.5|50707.5|118
1586449800000|2020-04-09 16:30:00|50900.5|50740.5|50883.5|50723.5|50910.5|50750.5|50873.5|50713.5|88
1586450100000|2020-04-09 16:35:00|50885.5|50725.5|50850.5|50690.5|50895.5|50735.5|50850.5|50690.5|97
1586450400000|2020-04-09 16:40:00|50847.5|50687.5|50863.5|50703.5|50867.5|50707.5|50847.5|50687.5|78
1586450700000|2020-04-09 16:45:00|50865.5|50705.5|50853.5|50693.5|50875.5|50715.5|50835.5|50675.5|105
1586451000000|2020-04-09 16:50:00|50850.5|50690.5|50843.5|50683.5|50857.5|50697.5|50830.5|50670.5|111
1586451300000|2020-04-09 16:55:00|50845.5|50685.5|50845.5|50685.5|50850.5|50690.5|50790.5|50630.5|140
1586451600000|2020-04-09 17:00:00|50850.5|50690.5|50880.5|50720.5|50880.5|50720.5|50843.5|50683.5|132
1586451900000|2020-04-09 17:05:00|50883.5|50723.5|50907.5|50747.5|50925.5|50765.5|50883.5|50723.5|112
1586452200000|2020-04-09 17:10:00|50905.5|50745.5|50897.5|50737.5|50943.5|50783.5|50895.5|50735.5|112
1586452500000|2020-04-09 17:15:00|50900.5|50740.5|50847.5|50687.5|50915.5|50755.5|50837.5|50677.5|154
1586452800000|2020-04-09 17:20:00|50853.5|50693.5|50840.5|50680.5|50855.5|50695.5|50815.5|50655.5|155
1586453100000|2020-04-09 17:25:00|50843.5|50683.5|50843.5|50683.5|50885.5|50725.5|50823.5|50663.5|150
1586453400000|2020-04-09 17:30:00|50840.5|50680.5|50813.5|50653.5|50840.5|50680.5|50757.5|50597.5|214
1586453700000|2020-04-09 17:35:00|50810.5|50650.5|50867.5|50707.5|50885.5|50725.5|50807.5|50647.5|225
1586454000000|2020-04-09 17:40:00|50870.5|50710.5|50860.5|50700.5|50883.5|50723.5|50850.5|50690.5|160
1586454300000|2020-04-09 17:45:00|50857.5|50697.5|50877.5|50717.5|50907.5|50747.5|50853.5|50693.5|144
1586454600000|2020-04-09 17:50:00|50875.5|50715.5|50913.5|50753.5|50915.5|50755.5|50875.5|50715.5|141
1586454900000|2020-04-09 17:55:00|50910.5|50750.5|50888.5|50728.5|50915.5|50755.5|50870.5|50710.5|121
1586455200000|2020-04-09 18:00:00|50890.5|50730.5|50998.5|50838.5|51002.5|50842.5|50888.5|50728.5|191
1586455500000|2020-04-09 18:05:00|50995.5|50835.5|51030.5|50870.5|51038.5|50878.5|50980.5|50820.5|169
1586455800000|2020-04-09 18:10:00|51038.5|50878.5|50998.5|50838.5|51038.5|50878.5|50978.5|50818.5|158
1586456100000|2020-04-09 18:15:00|50995.5|50835.5|51012.5|50852.5|51015.5|50855.5|50978.5|50818.5|166
1586456400000|2020-04-09 18:20:00|51010.5|50850.5|51002.5|50842.5|51085.5|50925.5|51000.5|50840.5|174
1586456700000|2020-04-09 18:25:00|51005.5|50845.5|51045.5|50885.5|51055.5|50895.5|50980.5|50820.5|159
1586457000000|2020-04-09 18:30:00|51050.5|50890.5|51033.5|50873.5|51055.5|50895.5|50979.5|50819.5|192
1586457300000|2020-04-09 18:35:00|51036.5|50876.5|51089.5|50929.5|51103.5|50943.5|51023.5|50863.5|165
1586457600000|2020-04-09 18:40:00|51086.5|50926.5|51101.5|50941.5|51126.5|50966.5|51083.5|50923.5|178
1586457900000|2020-04-09 18:45:00|51099.5|50939.5|51136.5|50976.5|51146.5|50992.5|51042.5|50931.5|132
1586458200000|2020-04-09 18:50:00|51139.5|50979.5|51156.5|50996.5|51156.5|50996.5|51119.5|50959.5|217
1586458500000|2020-04-09 18:55:00|51149.5|50989.5|51106.5|50946.5|51161.5|51001.5|51101.5|50941.5|189
1586458800000|2020-04-09 19:00:00|51109.5|50949.5|51116.5|50956.5|51133.5|50973.5|51086.5|50926.5|159
1586459100000|2020-04-09 19:05:00|51113.5|50953.5|51131.5|50971.5|51151.5|50991.5|51111.5|50951.5|120
1586459400000|2020-04-09 19:10:00|51133.5|50973.5|51108.5|50948.5|51145.5|50985.5|51098.5|50938.5|110
1586459700000|2020-04-09 19:15:00|51102.5|50942.5|51122.5|50962.5|51128.5|50968.5|51095.5|50935.5|86
1586460000000|2020-04-09 19:20:00|51120.5|50960.5|51188.5|51028.5|51192.5|51032.5|51118.5|50958.5|125
1586460300000|2020-04-09 19:25:00|51185.5|51025.5|51168.5|51008.5|51192.5|51032.5|51160.5|51000.5|102
1586460600000|2020-04-09 19:30:00|51165.5|51005.5|51158.5|50998.5|51175.5|51015.5|51130.5|50970.5|134
1586460900000|2020-04-09 19:35:00|51160.5|51000.5|51162.5|51002.5|51178.5|51018.5|51132.5|50972.5|113
1586461200000|2020-04-09 19:40:00|51160.5|51000.5|51138.5|50978.5|51178.5|51018.5|51130.5|50970.5|114
1586461500000|2020-04-09 19:45:00|51135.5|50975.5|51192.5|51032.5|51192.5|51032.5|51135.5|50975.5|136
1586461800000|2020-04-09 19:50:00|51188.5|51028.5|51120.5|50960.5|51190.5|51030.5|51115.5|50955.5|150
1586462100000|2020-04-09 19:55:00|51118.5|50958.5|51108.5|50948.5|51138.5|50978.5|51055.5|50895.5|175
1586520600000|2020-04-10 12:10:00|51126.5|50966.5|51126.5|50966.5|51126.5|50966.5|51126.5|50966.5|1
1586779800000|2020-04-13 12:10:00|51263.5|51103.5|51378.5|51218.5|51383.5|51223.5|51260.5|51100.5|163
1586780100000|2020-04-13 12:15:00|51381.5|51221.5|51458.5|51298.5|51466.5|51306.5|51344.5|51184.5|178
1586780400000|2020-04-13 12:20:00|51461.5|51301.5|51506.5|51346.5|51506.5|51346.5|51438.5|51278.5|75
1586781600000|2020-04-13 12:40:00|51325|51132|51340.5|51147.5|51340.5|51147.5|51318.5|51125.5|39
1586782200000|2020-04-13 12:50:00|51582.5|51422.5|51609.5|51449.5|51609.5|51449.5|51572.5|51412.5|49
1586782500000|2020-04-13 12:55:00|51612.5|51452.5|51654.5|51494.5|51656.5|51496.5|51612.5|51452.5|174
1586782800000|2020-04-13 13:00:00|51656.5|51496.5|51659.5|51499.5|51664.5|51504.5|51614.5|51454.5|142
1586783100000|2020-04-13 13:05:00|51662.5|51502.5|51739.5|51579.5|51742.5|51582.5|51654.5|51494.5|177
1586783400000|2020-04-13 13:10:00|51742.5|51582.5|51789.5|51629.5|51806.5|51646.5|51722.5|51562.5|177
1586783700000|2020-04-13 13:15:00|51786.5|51626.5|51804.5|51644.5|51829.5|51669.5|51774.5|51614.5|168
1586784000000|2020-04-13 13:20:00|51802.5|51642.5|51819.5|51659.5|51852.5|51692.5|51779.5|51619.5|146
1586784300000|2020-04-13 13:25:00|51822.5|51662.5|51869.5|51709.5|51882.5|51722.5|51816.5|51656.5|142
1586784600000|2020-04-13 13:30:00|51862.5|51702.5|51932.5|51772.5|51952.5|51792.5|51839.5|51679.5|274
1586784900000|2020-04-13 13:35:00|51929.5|51769.5|51972.5|51812.5|52006.5|51846.5|51909.5|51749.5|254
1586785200000|2020-04-13 13:40:00|51974.5|51814.5|51999.5|51839.5|52022.5|51862.5|51964.5|51804.5|184
1586785500000|2020-04-13 13:45:00|51996.5|51836.5|52059.5|51899.5|52082.5|51922.5|51996.5|51836.5|199
1586785800000|2020-04-13 13:50:00|52062.5|51902.5|52054.5|51894.5|52062.5|51902.5|52026.5|51866.5|154
1586786100000|2020-04-13 13:55:00|52052.5|51892.5|52089.5|51929.5|52104.5|51944.5|52042.5|51882.5|193
1586786400000|2020-04-13 14:00:00|52086.5|51926.5|52086.5|51926.5|52114.5|51954.5|52074.5|51914.5|134
1586786700000|2020-04-13 14:05:00|52089.5|51929.5|52044.5|51884.5|52089.5|51929.5|52034.5|51874.5|169
1586787000000|2020-04-13 14:10:00|52042.5|51882.5|52044.5|51884.5|52066.5|51906.5|52009.5|51849.5|183
1586787300000|2020-04-13 14:15:00|52046.5|51886.5|52216.5|52056.5|52219.5|52059.5|52046.5|51886.5|238
1586787600000|2020-04-13 14:20:00|52214.5|52054.5|52232.5|52072.5|52242.5|52082.5|52169.5|52009.5|213
1586787900000|2020-04-13 14:25:00|52229.5|52069.5|52122.5|51962.5|52266.5|52106.5|52066.5|51906.5|254
1586788200000|2020-04-13 14:30:00|52126.5|51966.5|52109.5|51949.5|52186.5|52026.5|52109.5|51949.5|223
1586788500000|2020-04-13 14:35:00|52114.5|51954.5|52214.5|52054.5|52244.5|52084.5|52106.5|51946.5|199
1586788800000|2020-04-13 14:40:00|52212.5|52052.5|52225.5|52065.5|52230.5|52070.5|52179.5|52019.5|159
1586789100000|2020-04-13 14:45:00|52223.5|52063.5|52183.5|52023.5|52230.5|52070.5|52155.5|51995.5|203
1586789400000|2020-04-13 14:50:00|52180.5|52020.5|52207.5|52047.5|52215.5|52055.5|52143.5|51983.5|180
1586789700000|2020-04-13 14:55:00|52205.5|52045.5|52173.5|52013.5|52227.5|52067.5|52170.5|52010.5|225
1586790000000|2020-04-13 15:00:00|52177.5|52017.5|52213.5|52053.5|52240.5|52080.5|52153.5|51993.5|267
1586790300000|2020-04-13 15:05:00|52215.5|52055.5|52207.5|52047.5|52255.5|52095.5|52207.5|52047.5|149
1586790600000|2020-04-13 15:10:00|52203.5|52043.5|52193.5|52033.5|52215.5|52055.5|52183.5|52023.5|155
1586790900000|2020-04-13 15:15:00|52195.5|52035.5|52168.5|52008.5|52195.5|52035.5|52140.5|51980.5|196
1586791200000|2020-04-13 15:20:00|52165.5|52005.5|52065.5|51905.5|52178.5|52018.5|52062.5|51902.5|171
1586791500000|2020-04-13 15:25:00|52062.5|51902.5|52048.5|51888.5|52080.5|51920.5|52025.5|51865.5|185
1586791800000|2020-04-13 15:30:00|52050.5|51890.5|52062.5|51902.5|52102.5|51942.5|52040.5|51880.5|154
1586792100000|2020-04-13 15:35:00|52065.5|51905.5|52002.5|51842.5|52070.5|51910.5|51985.5|51825.5|176
1586792400000|2020-04-13 15:40:00|52005.5|51845.5|52030.5|51870.5|52052.5|51892.5|52002.5|51842.5|167
1586792700000|2020-04-13 15:45:00|52032.5|51872.5|51998.5|51838.5|52042.5|51882.5|51992.5|51832.5|136
1586793000000|2020-04-13 15:50:00|52000.5|51840.5|52020.5|51860.5|52038.5|51878.5|51998.5|51838.5|128
1586793300000|2020-04-13 15:55:00|52018.5|51858.5|52062.5|51902.5|52092.5|51932.5|52015.5|51855.5|148
1586793600000|2020-04-13 16:00:00|52060.5|51900.5|52020.5|51860.5|52070.5|51910.5|51990.5|51830.5|183
1586793900000|2020-04-13 16:05:00|52022.5|51862.5|51965.5|51805.5|52025.5|51865.5|51962.5|51802.5|125
1586794200000|2020-04-13 16:10:00|51962.5|51802.5|51940.5|51780.5|51965.5|51805.5|51938.5|51778.5|139
1586794500000|2020-04-13 16:15:00|51935.5|51775.5|51935.5|51775.5|51975.5|51815.5|51925.5|51765.5|158
1586794800000|2020-04-13 16:20:00|51932.5|51772.5|51950.5|51790.5|51955.5|51795.5|51915.5|51755.5|116
1586795100000|2020-04-13 16:25:00|51952.5|51792.5|51995.5|51835.5|52000.5|51840.5|51950.5|51790.5|138
1586795400000|2020-04-13 16:30:00|51998.5|51838.5|52020.5|51860.5|52068.5|51908.5|51998.5|51838.5|146
1586795700000|2020-04-13 16:35:00|52025.5|51865.5|52005.5|51845.5|52038.5|51878.5|52002.5|51842.5|135
1586796000000|2020-04-13 16:40:00|52002.5|51842.5|51992.5|51832.5|52020.5|51860.5|51988.5|51828.5|171
1586796300000|2020-04-13 16:45:00|51998.5|51838.5|52002.5|51842.5|52012.5|51852.5|51975.5|51815.5|108
1586796600000|2020-04-13 16:50:00|52005.5|51845.5|52078.5|51918.5|52102.5|51942.5|52005.5|51845.5|166
1586796900000|2020-04-13 16:55:00|52080.5|51920.5|52085.5|51925.5|52110.5|51950.5|52065.5|51905.5|140
1586797200000|2020-04-13 17:00:00|52088.5|51928.5|52110.5|51950.5|52138.5|51978.5|52085.5|51925.5|126
1586797500000|2020-04-13 17:05:00|52108.5|51948.5|52120.5|51960.5|52160.5|52000.5|52092.5|51932.5|145
1586797800000|2020-04-13 17:10:00|52118.5|51958.5|52148.5|51988.5|52165.5|52005.5|52115.5|51955.5|141
1586798100000|2020-04-13 17:15:00|52150.5|51990.5|52165.5|52005.5|52198.5|52038.5|52150.5|51990.5|120
1586798400000|2020-04-13 17:20:00|52170.5|52010.5|52190.5|52030.5|52195.5|52035.5|52160.5|52000.5|107
1586798700000|2020-04-13 17:25:00|52188.5|52028.5|52138.5|51978.5|52190.5|52030.5|52125.5|51965.5|166
1586799000000|2020-04-13 17:30:00|52140.5|51980.5|52105.5|51945.5|52152.5|51992.5|52098.5|51938.5|119
1586799300000|2020-04-13 17:35:00|52102.5|51942.5|52068.5|51908.5|52105.5|51945.5|52055.5|51895.5|119
1586799600000|2020-04-13 17:40:00|52070.5|51910.5|52035.5|51875.5|52085.5|51925.5|52035.5|51875.5|111
1586799900000|2020-04-13 17:45:00|52038.5|51878.5|52062.5|51902.5|52062.5|51902.5|52025.5|51865.5|116
1586800200000|2020-04-13 17:50:00|52065.5|51905.5|51998.5|51838.5|52088.5|51928.5|51990.5|51830.5|197
1586800500000|2020-04-13 17:55:00|52000.5|51840.5|52010.5|51850.5|52025.5|51865.5|51950.5|51790.5|171
1586800800000|2020-04-13 18:00:00|52008.5|51848.5|51982.5|51822.5|52045.5|51885.5|51968.5|51808.5|192
1586801100000|2020-04-13 18:05:00|51985.5|51825.5|51975.5|51815.5|51992.5|51832.5|51940.5|51780.5|169
1586801400000|2020-04-13 18:10:00|51972.5|51812.5|52015.5|51855.5|52018.5|51858.5|51970.5|51810.5|129
1586801700000|2020-04-13 18:15:00|52018.5|51858.5|51985.5|51825.5|52018.5|51858.5|51975.5|51815.5|111
1586802000000|2020-04-13 18:20:00|51982.5|51822.5|51998.5|51838.5|52025.5|51865.5|51982.5|51822.5|101
1586802300000|2020-04-13 18:25:00|51995.5|51835.5|51992.5|51832.5|52040.5|51880.5|51992.5|51832.5|116
1586802600000|2020-04-13 18:30:00|51990.5|51830.5|51875.5|51715.5|51998.5|51838.5|51860.5|51700.5|206
1586802900000|2020-04-13 18:35:00|51872.5|51712.5|51918.5|51758.5|51918.5|51758.5|51858.5|51698.5|163
1586803200000|2020-04-13 18:40:00|51915.5|51755.5|51948.5|51788.5|51960.5|51800.5|51912.5|51752.5|126
1586803500000|2020-04-13 18:45:00|51950.5|51790.5|51892.5|51732.5|51950.5|51790.5|51888.5|51728.5|117
1586803800000|2020-04-13 18:50:00|51895.5|51735.5|51915.5|51755.5|51922.5|51762.5|51882.5|51722.5|133
1586804100000|2020-04-13 18:55:00|51912.5|51752.5|51910.5|51750.5|51930.5|51770.5|51902.5|51742.5|100
1586804400000|2020-04-13 19:00:00|51908.5|51748.5|51968.5|51808.5|52008.5|51848.5|51905.5|51745.5|159
1586804700000|2020-04-13 19:05:00|51962.5|51802.5|52012.5|51852.5|52030.5|51870.5|51952.5|51792.5|123
1586805000000|2020-04-13 19:10:00|52010.5|51850.5|52000.5|51840.5|52020.5|51860.5|51998.5|51838.5|95
1586805300000|2020-04-13 19:15:00|52006.5|51846.5|51926.5|51766.5|52018.5|51858.5|51906.5|51746.5|178
1586805600000|2020-04-13 19:20:00|51928.5|51768.5|51998.5|51838.5|51998.5|51838.5|51923.5|51763.5|145
1586805900000|2020-04-13 19:25:00|51996.5|51836.5|51970.5|51810.5|52003.5|51843.5|51956.5|51796.5|103
1586806200000|2020-04-13 19:30:00|51968.5|51808.5|51973.5|51813.5|51986.5|51826.5|51940.5|51780.5|118
1586806500000|2020-04-13 19:35:00|51970.5|51810.5|51960.5|51800.5|51980.5|51820.5|51948.5|51788.5|94
1586806800000|2020-04-13 19:40:00|51963.5|51803.5|52016.5|51856.5|52048.5|51888.5|51958.5|51798.5|143
1586807100000|2020-04-13 19:45:00|52013.5|51853.5|52066.5|51906.5|52070.5|51910.5|51990.5|51830.5|128
1586807400000|2020-04-13 19:50:00|52063.5|51903.5|52033.5|51873.5|52083.5|51923.5|52018.5|51858.5|158
1586807700000|2020-04-13 19:55:00|52030.5|51870.5|52028.5|51868.5|52043.5|51883.5|51998.5|51838.5|115
1586866200000|2020-04-14 12:10:00|51945.5|51785.5|51798.5|51638.5|51952.5|51792.5|51782.5|51622.5|166
1586866500000|2020-04-14 12:15:00|51790.5|51630.5|51775.5|51615.5|51835.5|51675.5|51752.5|51592.5|152
1586866800000|2020-04-14 12:20:00|51772.5|51612.5|51805.5|51645.5|51838.5|51678.5|51758.5|51598.5|186
1586867100000|2020-04-14 12:25:00|51810.5|51650.5|51765.5|51605.5|51840.5|51680.5|51725.5|51565.5|154
1586867400000|2020-04-14 12:30:00|51772.5|51612.5|51752.5|51592.5|51825.5|51665.5|51742.5|51582.5|125
1586867700000|2020-04-14 12:35:00|51755.5|51595.5|51735.5|51575.5|51765.5|51605.5|51678.5|51518.5|190
1586868000000|2020-04-14 12:40:00|51738.5|51578.5|51785.5|51625.5|51795.5|51635.5|51722.5|51562.5|163
1586868300000|2020-04-14 12:45:00|51778.5|51618.5|51725.5|51565.5|51788.5|51628.5|51702.5|51542.5|148
1586868600000|2020-04-14 12:50:00|51728.5|51568.5|51752.5|51592.5|51785.5|51625.5|51725.5|51565.5|124
1586868900000|2020-04-14 12:55:00|51750.5|51590.5|51840.5|51680.5|51860.5|51700.5|51735.5|51575.5|147
1586869200000|2020-04-14 13:00:00|51842.5|51682.5|51912.5|51752.5|51938.5|51778.5|51842.5|51682.5|203
1586869500000|2020-04-14 13:05:00|51910.5|51750.5|51895.5|51735.5|51918.5|51758.5|51880.5|51720.5|107
1586869800000|2020-04-14 13:10:00|51898.5|51738.5|51942.5|51782.5|51962.5|51802.5|51875.5|51715.5|193
1586870100000|2020-04-14 13:15:00|51940.5|51780.5|51938.5|51778.5|51980.5|51820.5|51918.5|51758.5|161
1586870400000|2020-04-14 13:20:00|51932.5|51772.5|51925.5|51765.5|51968.5|51808.5|51912.5|51752.5|118
1586870700000|2020-04-14 13:25:00|51922.5|51762.5|51942.5|51782.5|51960.5|51800.5|51890.5|51730.5|137
1586871000000|2020-04-14 13:30:00|51945.5|51785.5|51928.5|51768.5|52015.5|51855.5|51928.5|51768.5|230
1586871300000|2020-04-14 13:35:00|51925.5|51765.5|51875.5|51715.5|51928.5|51768.5|51820.5|51660.5|218
1586871600000|2020-04-14 13:40:00|51878.5|51718.5|51805.5|51645.5|51908.5|51748.5|51790.5|51630.5|243
1586871900000|2020-04-14 13:45:00|51802.5|51642.5|51805.5|51645.5|51848.5|51688.5|51790.5|51630.5|204
1586872200000|2020-04-14 13:50:00|51802.5|51642.5|51870.5|51710.5|51878.5|51718.5|51795.5|51635.5|192
1586872500000|2020-04-14 13:55:00|51865.5|51705.5|51815.5|51655.5|51890.5|51730.5|51800.5|51640.5|190
1586872800000|2020-04-14 14:00:00|51812.5|51652.5|51802.5|51642.5|51840.5|51680.5|51775.5|51615.5|210
1586873100000|2020-04-14 14:05:00|51800.5|51640.5|51808.5|51648.5|51848.5|51688.5|51792.5|51632.5|203
1586873400000|2020-04-14 14:10:00|51805.5|51645.5|51809.5|51649.5|51831.5|51671.5|51781.5|51621.5|179
1586873700000|2020-04-14 14:15:00|51803.5|51643.5|51796.5|51636.5|51803.5|51643.5|51749.5|51589.5|158
1586874000000|2020-04-14 14:20:00|51799.5|51639.5|51866.5|51706.5|51871.5|51711.5|51781.5|51621.5|171
1586874300000|2020-04-14 14:25:00|51863.5|51703.5|51951.5|51791.5|51986.5|51826.5|51856.5|51696.5|175
1586874600000|2020-04-14 14:30:00|51943.5|51783.5|51991.5|51831.5|51991.5|51831.5|51941.5|51781.5|140
1586874900000|2020-04-14 14:35:00|51993.5|51833.5|51968.5|51808.5|52016.5|51856.5|51935.5|51775.5|181
1586875200000|2020-04-14 14:40:00|51965.5|51805.5|51975.5|51815.5|52005.5|51845.5|51960.5|51800.5|108
1586875500000|2020-04-14 14:45:00|51973.5|51813.5|52070.5|51910.5|52105.5|51945.5|51965.5|51805.5|187
1586875800000|2020-04-14 14:50:00|52075.5|51915.5|52053.5|51893.5|52083.5|51923.5|52043.5|51883.5|150
1586876100000|2020-04-14 14:55:00|52050.5|51890.5|52085.5|51925.5|52090.5|51930.5|52037.5|51877.5|140
1586876400000|2020-04-14 15:00:00|52087.5|51927.5|52190.5|52030.5|52195.5|52035.5|52065.5|51905.5|182
1586876700000|2020-04-14 15:05:00|52187.5|52027.5|52220.5|52060.5|52240.5|52080.5|52183.5|52023.5|149
1586877000000|2020-04-14 15:10:00|52217.5|52057.5|52267.5|52107.5|52285.5|52125.5|52205.5|52045.5|141
1586877300000|2020-04-14 15:15:00|52265.5|52105.5|52273.5|52113.5|52280.5|52120.5|52230.5|52070.5|185
1586877600000|2020-04-14 15:20:00|52270.5|52110.5|52247.5|52087.5|52270.5|52110.5|52225.5|52065.5|164
1586877900000|2020-04-14 15:25:00|52243.5|52083.5|52270.5|52110.5|52293.5|52133.5|52230.5|52070.5|152
1586878200000|2020-04-14 15:30:00|52260.5|52100.5|52230.5|52070.5|52270.5|52110.5|52225.5|52065.5|132
1586878500000|2020-04-14 15:35:00|52225.5|52065.5|52195.5|52035.5|52225.5|52065.5|52180.5|52020.5|121
1586878800000|2020-04-14 15:40:00|52190.5|52030.5|52205.5|52045.5|52233.5|52073.5|52190.5|52030.5|124
1586879100000|2020-04-14 15:45:00|52200.5|52040.5|52211.5|52051.5|52261.5|52101.5|52200.5|52040.5|141
1586879400000|2020-04-14 15:50:00|52208.5|52048.5|52201.5|52041.5|52221.5|52061.5|52186.5|52026.5|114
1586879700000|2020-04-14 15:55:00|52198.5|52038.5|52266.5|52106.5|52266.5|52106.5|52196.5|52036.5|114
1586880000000|2020-04-14 16:00:00|52264.5|52104.5|52271.5|52111.5|52296.5|52136.5|52236.5|52076.5|166
1586880300000|2020-04-14 16:05:00|52274.5|52114.5|52216.5|52056.5|52276.5|52116.5|52211.5|52051.5|133
1586880600000|2020-04-14 16:10:00|52211.5|52051.5|52221.5|52061.5|52221.5|52061.5|52198.5|52038.5|96
1586880900000|2020-04-14 16:15:00|52218.5|52058.5|52164.5|52004.5|52221.5|52061.5|52156.5|51996.5|129
1586881200000|2020-04-14 16:20:00|52161.5|52001.5|52141.5|51981.5|52176.5|52016.5|52111.5|51951.5|111
1586881500000|2020-04-14 16:25:00|52138.5|51978.5|52114.5|51954.5|52141.5|51981.5|52114.5|51954.5|110
1586881800000|2020-04-14 16:30:00|52111.5|51951.5|52076.5|51916.5|52121.5|51961.5|52068.5|51908.5|76
1586882100000|2020-04-14 16:35:00|52071.5|51911.5|52061.5|51901.5|52098.5|51938.5|52061.5|51901.5|90
1586882400000|2020-04-14 16:40:00|52058.5|51898.5|52086.5|51926.5|52091.5|51931.5|52041.5|51881.5|107
1586882700000|2020-04-14 16:45:00|52084.5|51924.5|52084.5|51924.5|52106.5|51946.5|52041.5|51881.5|94
1586883000000|2020-04-14 16:50:00|52081.5|51921.5|52068.5|51908.5|52106.5|51946.5|52068.5|51908.5|108
1586883300000|2020-04-14 16:55:00|52066.5|51906.5|52096.5|51936.5|52096.5|51936.5|52054.5|51894.5|96
1586883600000|2020-04-14 17:00:00|52094.5|51934.5|52111.5|51951.5|52148.5|51988.5|52088.5|51928.5|135
1586883900000|2020-04-14 17:05:00|52106.5|51946.5|52121.5|51961.5|52136.5|51976.5|52088.5|51928.5|120
1586884200000|2020-04-14 17:10:00|52118.5|51958.5|52074.5|51914.5|52131.5|51971.5|52046.5|51886.5|133
1586884500000|2020-04-14 17:15:00|52071.5|51911.5|52056.5|51896.5|52086.5|51926.5|52051.5|51891.5|104
1586884800000|2020-04-14 17:20:00|52051.5|51891.5|52056.5|51896.5|52066.5|51906.5|52026.5|51866.5|94
1586885100000|2020-04-14 17:25:00|52059.5|51899.5|52091.5|51931.5|52096.5|51936.5|52053.5|51893.5|96
1586885400000|2020-04-14 17:30:00|52089.5|51929.5|52061.5|51901.5|52089.5|51929.5|52041.5|51881.5|72
1586885700000|2020-04-14 17:35:00|52059.5|51899.5|52019.5|51859.5|52069.5|51909.5|52016.5|51856.5|109
1586886000000|2020-04-14 17:40:00|52021.5|51861.5|51996.5|51836.5|52021.5|51861.5|51991.5|51831.5|77
1586886300000|2020-04-14 17:45:00|51991.5|51831.5|51996.5|51836.5|52013.5|51853.5|51986.5|51826.5|67
1586886600000|2020-04-14 17:50:00|51993.5|51833.5|52006.5|51846.5|52021.5|51861.5|51986.5|51826.5|73
1586886900000|2020-04-14 17:55:00|52009.5|51849.5|52051.5|51891.5|52056.5|51896.5|52006.5|51846.5|77
1586887200000|2020-04-14 18:00:00|52049.5|51889.5|52123.5|51963.5|52136.5|51976.5|52049.5|51889.5|135
1586887500000|2020-04-14 18:05:00|52126.5|51966.5|52141.5|51981.5|52151.5|51991.5|52096.5|51936.5|110
1586887800000|2020-04-14 18:10:00|52139.5|51979.5|52129.5|51969.5|52149.5|51989.5|52109.5|51949.5|104
1586888100000|2020-04-14 18:15:00|52126.5|51966.5|52089.5|51929.5|52126.5|51966.5|52071.5|51911.5|121
1586888400000|2020-04-14 18:20:00|52086.5|51926.5|52091.5|51931.5|52103.5|51943.5|52071.5|51911.5|104
1586888700000|2020-04-14 18:25:00|52096.5|51936.5|52111.5|51951.5|52129.5|51969.5|52096.5|51936.5|112
1586889000000|2020-04-14 18:30:00|52106.5|51946.5|52099.5|51939.5|52126.5|51966.5|52096.5|51936.5|131
1586889300000|2020-04-14 18:35:00|52101.5|51941.5|52050.5|51890.5|52121.5|51961.5|52042.5|51882.5|137
1586889600000|2020-04-14 18:40:00|52047.5|51887.5|52024.5|51864.5|52060.5|51900.5|52022.5|51862.5|110
1586889900000|2020-04-14 18:45:00|52022.5|51862.5|51992.5|51832.5|52030.5|51870.5|51982.5|51822.5|105
1586890200000|2020-04-14 18:50:00|51984.5|51824.5|51980.5|51820.5|51987.5|51827.5|51927.5|51767.5|159
1586890500000|2020-04-14 18:55:00|51982.5|51822.5|52002.5|51842.5|52002.5|51842.5|51967.5|51807.5|98
1586890800000|2020-04-14 19:00:00|52004.5|51844.5|52032.5|51872.5|52032.5|51872.5|52002.5|51842.5|107
1586891100000|2020-04-14 19:05:00|52034.5|51874.5|52034.5|51874.5|52047.5|51887.5|52017.5|51857.5|96
1586891400000|2020-04-14 19:10:00|52037.5|51877.5|52060.5|51900.5|52077.5|51917.5|52034.5|51874.5|112
1586891700000|2020-04-14 19:15:00|52062.5|51902.5|52056.5|51896.5|52083.5|51923.5|52031.5|51871.5|101
1586892000000|2020-04-14 19:20:00|52059.5|51899.5|52066.5|51906.5|52071.5|51911.5|52041.5|51881.5|86
1586892300000|2020-04-14 19:25:00|52063.5|51903.5|52042.5|51882.5|52076.5|51916.5|52040.5|51880.5|81
1586892600000|2020-04-14 19:30:00|52036.5|51876.5|52062.5|51902.5|52062.5|51902.5|52036.5|51876.5|71
1586892900000|2020-04-14 19:35:00|52060.5|51900.5|52026.5|51866.5|52062.5|51902.5|52026.5|51866.5|101
1586893200000|2020-04-14 19:40:00|52019.5|51859.5|51999.5|51839.5|52019.5|51859.5|51979.5|51819.5|111
1586893500000|2020-04-14 19:45:00|51993.5|51833.5|52001.5|51841.5|52006.5|51846.5|51966.5|51806.5|81
1586893800000|2020-04-14 19:50:00|51999.5|51839.5|52019.5|51859.5|52021.5|51861.5|51986.5|51826.5|132
1586894100000|2020-04-14 19:55:00|52021.5|51861.5|52074.5|51914.5|52077.5|51917.5|52021.5|51861.5|116
1586952600000|2020-04-15 12:10:00|51911.5|51751.5|51911.5|51751.5|51911.5|51751.5|51911.5|51751.5|1
1586953200000|2020-04-15 12:20:00|52675.5|52515.5|52742.5|52582.5|52745.5|52585.5|52675.5|52515.5|73
1586953500000|2020-04-15 12:25:00|52740.5|52580.5|52698.5|52538.5|52742.5|52582.5|52632.5|52472.5|178
1586953800000|2020-04-15 12:30:00|52700.5|52540.5|52770.5|52610.5|52778.5|52618.5|52700.5|52540.5|237
1586954100000|2020-04-15 12:35:00|52765.5|52605.5|52742.5|52582.5|52778.5|52618.5|52728.5|52568.5|155
1586954400000|2020-04-15 12:40:00|52740.5|52580.5|52725.5|52565.5|52750.5|52590.5|52705.5|52545.5|132
1586954700000|2020-04-15 12:45:00|52728.5|52568.5|52760.5|52600.5|52802.5|52642.5|52728.5|52568.5|181
1586955000000|2020-04-15 12:50:00|52762.5|52602.5|52802.5|52642.5|52822.5|52662.5|52762.5|52602.5|161
1586955300000|2020-04-15 12:55:00|52805.5|52645.5|52788.5|52628.5|52805.5|52645.5|52758.5|52598.5|169
1586955600000|2020-04-15 13:00:00|52790.5|52630.5|52782.5|52622.5|52815.5|52655.5|52750.5|52590.5|240
1586955900000|2020-04-15 13:05:00|52785.5|52625.5|52745.5|52585.5|52800.5|52640.5|52738.5|52578.5|206
1586956200000|2020-04-15 13:10:00|52742.5|52582.5|52710.5|52550.5|52760.5|52600.5|52708.5|52548.5|152
1586956500000|2020-04-15 13:15:00|52712.5|52552.5|52682.5|52522.5|52722.5|52562.5|52668.5|52508.5|202
1586956800000|2020-04-15 13:20:00|52680.5|52520.5|52632.5|52472.5|52695.5|52535.5|52632.5|52472.5|194
1586957100000|2020-04-15 13:25:00|52630.5|52470.5|52608.5|52448.5|52658.5|52498.5|52602.5|52442.5|163
1586957400000|2020-04-15 13:30:00|52610.5|52450.5|52650.5|52490.5|52665.5|52505.5|52610.5|52450.5|287
1586957700000|2020-04-15 13:35:00|52658.5|52498.5|52622.5|52462.5|52665.5|52505.5|52618.5|52458.5|256
1586958000000|2020-04-15 13:40:00|52620.5|52460.5|52710.5|52550.5|52712.5|52552.5|52620.5|52460.5|195
1586958300000|2020-04-15 13:45:00|52712.5|52552.5|52652.5|52492.5|52748.5|52588.5|52632.5|52472.5|219
1586958600000|2020-04-15 13:50:00|52650.5|52490.5|52648.5|52488.5|52655.5|52495.5|52618.5|52458.5|193
1586958900000|2020-04-15 13:55:00|52650.5|52490.5|52668.5|52508.5|52695.5|52535.5|52650.5|52490.5|201
1586959200000|2020-04-15 14:00:00|52665.5|52505.5|52737.5|52577.5|52737.5|52577.5|52658.5|52498.5|220
1586959500000|2020-04-15 14:05:00|52735.5|52575.5|52755.5|52595.5|52773.5|52613.5|52713.5|52553.5|193
1586959800000|2020-04-15 14:10:00|52757.5|52597.5|52760.5|52600.5|52777.5|52617.5|52703.5|52543.5|224
1586960100000|2020-04-15 14:15:00|52763.5|52603.5|52775.5|52615.5|52797.5|52637.5|52757.5|52597.5|221
1586960400000|2020-04-15 14:20:00|52773.5|52613.5|52725.5|52565.5|52775.5|52615.5|52725.5|52565.5|173
1586960700000|2020-04-15 14:25:00|52727.5|52567.5|52710.5|52550.5|52737.5|52577.5|52703.5|52543.5|208
1586961000000|2020-04-15 14:30:00|52705.5|52545.5|52765.5|52605.5|52770.5|52610.5|52703.5|52543.5|223
1586961300000|2020-04-15 14:35:00|52767.5|52607.5|52775.5|52615.5|52783.5|52623.5|52723.5|52563.5|205
1586961600000|2020-04-15 14:40:00|52777.5|52617.5|52767.5|52607.5|52783.5|52623.5|52733.5|52573.5|206
1586961900000|2020-04-15 14:45:00|52765.5|52605.5|52743.5|52583.5|52765.5|52605.5|52723.5|52563.5|161
1586962200000|2020-04-15 14:50:00|52750.5|52590.5|52739.5|52579.5|52755.5|52595.5|52724.5|52564.5|184
1586962500000|2020-04-15 14:55:00|52742.5|52582.5|52732.5|52572.5|52756.5|52596.5|52712.5|52552.5|157
1586962800000|2020-04-15 15:00:00|52726.5|52566.5|52756.5|52596.5|52766.5|52606.5|52714.5|52554.5|191
1586963100000|2020-04-15 15:05:00|52759.5|52599.5|52814.5|52654.5|52819.5|52659.5|52756.5|52596.5|167
1586963400000|2020-04-15 15:10:00|52812.5|52652.5|52832.5|52672.5|52849.5|52689.5|52782.5|52622.5|200
1586963700000|2020-04-15 15:15:00|52829.5|52669.5|52812.5|52652.5|52859.5|52699.5|52806.5|52646.5|182
1586964000000|2020-04-15 15:20:00|52814.5|52654.5|52796.5|52636.5|52832.5|52672.5|52786.5|52626.5|175
1586964300000|2020-04-15 15:25:00|52802.5|52642.5|52772.5|52612.5|52802.5|52642.5|52766.5|52606.5|166
1586964600000|2020-04-15 15:30:00|52774.5|52614.5|52726.5|52566.5|52776.5|52616.5|52722.5|52562.5|155
1586964900000|2020-04-15 15:35:00|52729.5|52569.5|52722.5|52562.5|52752.5|52592.5|52712.5|52552.5|167
1586965200000|2020-04-15 15:40:00|52719.5|52559.5|52684.5|52634.5|52724.5|52637.5|52657.5|52554.5|133
1586965500000|2020-04-15 15:45:00|52687.5|52637.5|52679.5|52629.5|52699.5|52649.5|52626.5|52576.5|156
1586965800000|2020-04-15 15:50:00|52676.5|52626.5|52704.5|52654.5|52709.5|52659.5|52652.5|52602.5|156
1586966100000|2020-04-15 15:55:00|52706.5|52656.5|52696.5|52646.5|52716.5|52666.5|52689.5|52639.5|164
1586966400000|2020-04-15 16:00:00|52699.5|52649.5|52684.5|52634.5|52709.5|52659.5|52672.5|52622.5|181
1586966700000|2020-04-15 16:05:00|52686.5|52636.5|52689.5|52639.5|52704.5|52654.5|52662.5|52612.5|153
1586967000000|2020-04-15 16:10:00|52686.5|52636.5|52679.5|52629.5|52712.5|52662.5|52664.5|52614.5|130
1586967300000|2020-04-15 16:15:00|52682.5|52632.5|52656.5|52606.5|52682.5|52632.5|52632.5|52582.5|152
1586967600000|2020-04-15 16:20:00|52662.5|52612.5|52639.5|52589.5|52709.5|52612.5|52629.5|52544.5|153
1586967900000|2020-04-15 16:25:00|52636.5|52586.5|52649.5|52599.5|52662.5|52612.5|52632.5|52582.5|138
1586968200000|2020-04-15 16:30:00|52654.5|52604.5|52594.5|52544.5|52662.5|52612.5|52586.5|52536.5|123
1586968500000|2020-04-15 16:35:00|52592.5|52542.5|52579.5|52529.5|52594.5|52544.5|52564.5|52514.5|150
1586968800000|2020-04-15 16:40:00|52582.5|52532.5|52562.5|52512.5|52586.5|52536.5|52542.5|52492.5|133
1586969100000|2020-04-15 16:45:00|52559.5|52509.5|52544.5|52494.5|52574.5|52524.5|52522.5|52472.5|133
1586969400000|2020-04-15 16:50:00|52546.5|52496.5|52512.5|52462.5|52546.5|52496.5|52496.5|52446.5|177
1586969700000|2020-04-15 16:55:00|52509.5|52459.5|52506.5|52456.5|52514.5|52464.5|52469.5|52419.5|149
1586970000000|2020-04-15 17:00:00|52504.5|52454.5|52534.5|52484.5|52544.5|52494.5|52502.5|52452.5|178
1586970300000|2020-04-15 17:05:00|52536.5|52486.5|52496.5|52446.5|52549.5|52499.5|52496.5|52446.5|165
1586970600000|2020-04-15 17:10:00|52492.5|52442.5|52432.5|52382.5|52492.5|52442.5|52426.5|52376.5|166
1586970900000|2020-04-15 17:15:00|52434.5|52384.5|52374.5|52324.5|52452.5|52402.5|52364.5|52314.5|193
1586971200000|2020-04-15 17:20:00|52376.5|52326.5|52436.5|52386.5|52452.5|52402.5|52372.5|52322.5|152
1586971500000|2020-04-15 17:25:00|52434.5|52384.5|52472.5|52422.5|52482.5|52432.5|52424.5|52374.5|163
1586971800000|2020-04-15 17:30:00|52469.5|52419.5|52482.5|52432.5|52489.5|52439.5|52442.5|52392.5|141
1586972100000|2020-04-15 17:35:00|52484.5|52434.5|52534.5|52484.5|52539.5|52489.5|52466.5|52416.5|147
1586972400000|2020-04-15 17:40:00|52532.5|52482.5|52586.5|52536.5|52592.5|52542.5|52532.5|52482.5|146
1586972700000|2020-04-15 17:45:00|52584.5|52534.5|52616.5|52566.5|52619.5|52569.5|52569.5|52519.5|128
1586973000000|2020-04-15 17:50:00|52619.5|52569.5|52669.5|52619.5|52682.5|52632.5|52604.5|52554.5|154
1586973300000|2020-04-15 17:55:00|52672.5|52622.5|52664.5|52614.5|52672.5|52622.5|52642.5|52592.5|101
1586973600000|2020-04-15 18:00:00|52662.5|52612.5|52596.5|52546.5|52666.5|52616.5|52579.5|52529.5|182
1586973900000|2020-04-15 18:05:00|52592.5|52542.5|52562.5|52512.5|52627.5|52546.5|52539.5|52467.5|182
1586974200000|2020-04-15 18:10:00|52564.5|52514.5|52536.5|52486.5|52576.5|52526.5|52526.5|52476.5|136
1586974500000|2020-04-15 18:15:00|52534.5|52484.5|52532.5|52482.5|52564.5|52514.5|52526.5|52476.5|157
1586974800000|2020-04-15 18:20:00|52534.5|52484.5|52566.5|52516.5|52566.5|52516.5|52532.5|52482.5|135
1586975100000|2020-04-15 18:25:00|52569.5|52519.5|52549.5|52499.5|52616.5|52566.5|52549.5|52499.5|197
1586975400000|2020-04-15 18:30:00|52546.5|52496.5|52514.5|52464.5|52629.5|52526.5|52496.5|52446.5|216
1586975700000|2020-04-15 18:35:00|52522.5|52472.5|52504.5|52454.5|52534.5|52484.5|52484.5|52434.5|175
1586976000000|2020-04-15 18:40:00|52506.5|52456.5|52545.5|52495.5|52553.5|52503.5|52506.5|52456.5|150
1586976300000|2020-04-15 18:45:00|52543.5|52493.5|52563.5|52513.5|52573.5|52523.5|52537.5|52487.5|125
1586976600000|2020-04-15 18:50:00|52560.5|52510.5|52577.5|52527.5|52610.5|52553.5|52543.5|52448.5|191
1586976900000|2020-04-15 18:55:00|52580.5|52530.5|52493.5|52443.5|52585.5|52535.5|52477.5|52427.5|236
1586977200000|2020-04-15 19:00:00|52497.5|52447.5|52527.5|52477.5|52530.5|52480.5|52495.5|52445.5|154
1586977500000|2020-04-15 19:05:00|52525.5|52475.5|52517.5|52467.5|52553.5|52503.5|52503.5|52453.5|131
1586977800000|2020-04-15 19:10:00|52520.5|52470.5|52517.5|52467.5|52572.5|52480.5|52503.5|52410.5|90
1586978100000|2020-04-15 19:15:00|52520.5|52470.5|52465.5|52415.5|52520.5|52470.5|52457.5|52407.5|173
1586978400000|2020-04-15 19:20:00|52467.5|52417.5|52470.5|52420.5|52497.5|52447.5|52455.5|52405.5|136
1586978700000|2020-04-15 19:25:00|52473.5|52423.5|52488.5|52438.5|52517.5|52467.5|52467.5|52417.5|102
1586979000000|2020-04-15 19:30:00|52491.5|52441.5|52484.5|52434.5|52514.5|52464.5|52478.5|52428.5|135
1586979300000|2020-04-15 19:35:00|52481.5|52431.5|52476.5|52426.5|52481.5|52431.5|52464.5|52414.5|129
1586979600000|2020-04-15 19:40:00|52474.5|52424.5|52478.5|52428.5|52541.5|52448.5|52471.5|52379.5|110
1586979900000|2020-04-15 19:45:00|52481.5|52431.5|52499.5|52449.5|52499.5|52449.5|52468.5|52418.5|89
1586980200000|2020-04-15 19:50:00|52505.5|52455.5|52542.5|52492.5|52547.5|52497.5|52505.5|52455.5|197
1586980500000|2020-04-15 19:55:00|52545.5|52495.5|52549.5|52499.5|52600.5|52505.5|52522.5|52437.5|140
1587039000000|2020-04-16 12:10:00|52537.5|52487.5|52530.5|52370.5|52547.5|52487.5|52490.5|52367.5|28
1587039300000|2020-04-16 12:15:00|52525.5|52365.5|52557.5|52397.5|52577.5|52417.5|52513.5|52353.5|141
1587039600000|2020-04-16 12:20:00|52555.5|52395.5|52463.5|52303.5|52560.5|52400.5|52460.5|52300.5|171
1587039900000|2020-04-16 12:25:00|52455.5|52295.5|52420.5|52260.5|52457.5|52297.5|52390.5|52230.5|149
1587040200000|2020-04-16 12:30:00|52423.5|52263.5|52280.5|52120.5|52425.5|52265.5|52207.5|52047.5|321
1587040500000|2020-04-16 12:35:00|52277.5|52117.5|52395.5|52235.5|52403.5|52243.5|52255.5|52095.5|209
1587040800000|2020-04-16 12:40:00|52397.5|52237.5|52428.5|52268.5|52440.5|52280.5|52358.5|52198.5|145
1587041100000|2020-04-16 12:45:00|52430.5|52270.5|52448.5|52288.5|52480.5|52320.5|52365.5|52205.5|202
1587041400000|2020-04-16 12:50:00|52445.5|52285.5|52352.5|52192.5|52455.5|52295.5|52312.5|52152.5|185
1587041700000|2020-04-16 12:55:00|52358.5|52198.5|52422.5|52262.5|52442.5|52282.5|52298.5|52138.5|225
1587042000000|2020-04-16 13:00:00|52420.5|52260.5|52435.5|52275.5|52452.5|52292.5|52410.5|52250.5|175
1587042300000|2020-04-16 13:05:00|52432.5|52272.5|52420.5|52260.5|52470.5|52310.5|52400.5|52240.5|205
1587042600000|2020-04-16 13:10:00|52418.5|52258.5|52468.5|52308.5|52495.5|52335.5|52408.5|52248.5|179
1587042900000|2020-04-16 13:15:00|52470.5|52310.5|52522.5|52362.5|52560.5|52400.5|52470.5|52310.5|180
1587043200000|2020-04-16 13:20:00|52520.5|52360.5|52550.5|52390.5|52572.5|52412.5|52520.5|52360.5|145
1587043500000|2020-04-16 13:25:00|52555.5|52395.5|52558.5|52398.5|52598.5|52438.5|52525.5|52365.5|121
1587043800000|2020-04-16 13:30:00|52552.5|52392.5|52625.5|52465.5|52625.5|52465.5|52545.5|52385.5|233
1587044100000|2020-04-16 13:35:00|52630.5|52470.5|52712.5|52552.5|52722.5|52562.5|52625.5|52465.5|222
1587044400000|2020-04-16 13:40:00|52708.5|52548.5|52645.5|52485.5|52710.5|52550.5|52620.5|52460.5|178
1587044700000|2020-04-16 13:45:00|52638.5|52478.5|52745.5|52585.5|52752.5|52592.5|52630.5|52470.5|194
1587045000000|2020-04-16 13:50:00|52748.5|52588.5|52762.5|52602.5|52820.5|52660.5|52748.5|52588.5|205
1587045300000|2020-04-16 13:55:00|52765.5|52605.5|52782.5|52622.5|52800.5|52640.5|52745.5|52585.5|201
1587045600000|2020-04-16 14:00:00|52780.5|52620.5|52800.5|52640.5|52805.5|52645.5|52765.5|52605.5|220
1587045900000|2020-04-16 14:05:00|52798.5|52638.5|52662.5|52502.5|52805.5|52645.5|52645.5|52485.5|230
1587046200000|2020-04-16 14:10:00|52668.5|52508.5|52662.5|52502.5|52680.5|52520.5|52622.5|52462.5|223
1587046500000|2020-04-16 14:15:00|52655.5|52495.5|52670.5|52510.5|52675.5|52515.5|52630.5|52470.5|165
1587046800000|2020-04-16 14:20:00|52668.5|52508.5|52605.5|52445.5|52680.5|52520.5|52605.5|52445.5|165
1587047100000|2020-04-16 14:25:00|52608.5|52448.5|52635.5|52475.5|52655.5|52495.5|52605.5|52445.5|131
1587047400000|2020-04-16 14:30:00|52638.5|52478.5|52645.5|52485.5|52655.5|52495.5|52610.5|52450.5|197
1587047700000|2020-04-16 14:35:00|52642.5|52482.5|52610.5|52450.5|52675.5|52515.5|52580.5|52420.5|225
1587048000000|2020-04-16 14:40:00|52605.5|52445.5|52498.5|52338.5|52632.5|52472.5|52482.5|52322.5|211
1587048300000|2020-04-16 14:45:00|52500.5|52340.5|52500.5|52340.5|52542.5|52382.5|52485.5|52325.5|195
1587048600000|2020-04-16 14:50:00|52498.5|52338.5|52570.5|52410.5|52582.5|52422.5|52492.5|52332.5|199
1587048900000|2020-04-16 14:55:00|52568.5|52408.5|52625.5|52465.5|52655.5|52495.5|52560.5|52400.5|205
1587049200000|2020-04-16 15:00:00|52622.5|52462.5|52565.5|52405.5|52622.5|52462.5|52558.5|52398.5|194
1587049500000|2020-04-16 15:05:00|52570.5|52410.5|52475.5|52315.5|52570.5|52410.5|52454.5|52294.5|208
1587049800000|2020-04-16 15:10:00|52472.5|52312.5|52550.5|52390.5|52560.5|52400.5|52468.5|52308.5|170
1587050100000|2020-04-16 15:15:00|52545.5|52385.5|52550.5|52390.5|52605.5|52445.5|52538.5|52378.5|191
1587050400000|2020-04-16 15:20:00|52548.5|52388.5|52645.5|52485.5|52645.5|52485.5|52525.5|52365.5|179
1587050700000|2020-04-16 15:25:00|52642.5|52482.5|52642.5|52482.5|52655.5|52495.5|52605.5|52445.5|199
1587051000000|2020-04-16 15:30:00|52648.5|52488.5|52732.5|52572.5|52745.5|52585.5|52620.5|52460.5|198
1587051300000|2020-04-16 15:35:00|52730.5|52570.5|52630.5|52470.5|52730.5|52570.5|52618.5|52458.5|206
1587051600000|2020-04-16 15:40:00|52625.5|52465.5|52600.5|52440.5|52625.5|52465.5|52552.5|52392.5|165
1587051900000|2020-04-16 15:45:00|52598.5|52438.5|52575.5|52415.5|52618.5|52458.5|52570.5|52410.5|134
1587052200000|2020-04-16 15:50:00|52572.5|52412.5|52475.5|52315.5|52575.5|52415.5|52472.5|52312.5|143
1587052500000|2020-04-16 15:55:00|52470.5|52310.5|52515.5|52355.5|52538.5|52378.5|52470.5|52310.5|161
1587052800000|2020-04-16 16:00:00|52512.5|52352.5|52545.5|52385.5|52575.5|52415.5|52498.5|52338.5|212
1587053100000|2020-04-16 16:05:00|52548.5|52388.5|52560.5|52400.5|52575.5|52415.5|52540.5|52380.5|130
1587053400000|2020-04-16 16:10:00|52558.5|52398.5|52595.5|52435.5|52598.5|52438.5|52550.5|52390.5|134
1587053700000|2020-04-16 16:15:00|52598.5|52438.5|52670.5|52510.5|52705.5|52545.5|52588.5|52428.5|233
1587054000000|2020-04-16 16:20:00|52668.5|52508.5|52705.5|52545.5|52710.5|52550.5|52665.5|52505.5|198
1587054300000|2020-04-16 16:25:00|52702.5|52542.5|52690.5|52530.5|52720.5|52560.5|52685.5|52525.5|164
1587054600000|2020-04-16 16:30:00|52688.5|52528.5|52718.5|52558.5|52778.5|52618.5|52688.5|52528.5|190
1587054900000|2020-04-16 16:35:00|52722.5|52562.5|52690.5|52530.5|52742.5|52582.5|52690.5|52530.5|211
1587055200000|2020-04-16 16:40:00|52692.5|52532.5|52705.5|52545.5|52722.5|52562.5|52675.5|52515.5|188
1587055500000|2020-04-16 16:45:00|52708.5|52548.5|52745.5|52585.5|52758.5|52598.5|52702.5|52542.5|164
1587055800000|2020-04-16 16:50:00|52748.5|52588.5|52740.5|52580.5|52768.5|52608.5|52722.5|52562.5|153
1587056100000|2020-04-16 16:55:00|52742.5|52582.5|52775.5|52615.5|52792.5|52632.5|52725.5|52565.5|197
1587056400000|2020-04-16 17:00:00|52773.5|52613.5|52730.5|52570.5|52787.5|52627.5|52713.5|52553.5|153
1587056700000|2020-04-16 17:05:00|52727.5|52567.5|52745.5|52585.5|52747.5|52587.5|52695.5|52535.5|182
1587057000000|2020-04-16 17:10:00|52743.5|52583.5|52715.5|52555.5|52755.5|52595.5|52705.5|52545.5|183
1587057300000|2020-04-16 17:15:00|52720.5|52560.5|52700.5|52540.5|52725.5|52565.5|52700.5|52540.5|145
1587057600000|2020-04-16 17:20:00|52703.5|52543.5|52733.5|52573.5|52737.5|52577.5|52700.5|52540.5|150
1587057900000|2020-04-16 17:25:00|52730.5|52570.5|52720.5|52560.5|52735.5|52575.5|52720.5|52560.5|83
1587058200000|2020-04-16 17:30:00|52723.5|52563.5|52695.5|52535.5|52725.5|52565.5|52680.5|52520.5|104
1587058500000|2020-04-16 17:35:00|52697.5|52537.5|52723.5|52563.5|52723.5|52563.5|52665.5|52505.5|116
1587058800000|2020-04-16 17:40:00|52720.5|52560.5|52735.5|52575.5|52750.5|52590.5|52715.5|52555.5|107
1587059100000|2020-04-16 17:45:00|52733.5|52573.5|52755.5|52595.5|52757.5|52597.5|52730.5|52570.5|102
1587059400000|2020-04-16 17:50:00|52760.5|52600.5|52770.5|52610.5|52777.5|52617.5|52745.5|52585.5|97
1587059700000|2020-04-16 17:55:00|52775.5|52615.5|52805.5|52645.5|52835.5|52675.5|52773.5|52613.5|174
1587060000000|2020-04-16 18:00:00|52803.5|52643.5|52800.5|52640.5|52825.5|52665.5|52800.5|52640.5|160
1587060300000|2020-04-16 18:05:00|52803.5|52643.5|52780.5|52620.5|52815.5|52655.5|52770.5|52610.5|97
1587060600000|2020-04-16 18:10:00|52783.5|52623.5|52745.5|52585.5|52785.5|52625.5|52737.5|52577.5|151
1587060900000|2020-04-16 18:15:00|52747.5|52587.5|52737.5|52577.5|52755.5|52595.5|52735.5|52575.5|95
1587061200000|2020-04-16 18:20:00|52740.5|52580.5|52750.5|52590.5|52750.5|52590.5|52713.5|52553.5|131
1587061500000|2020-04-16 18:25:00|52753.5|52593.5|52725.5|52565.5|52767.5|52607.5|52720.5|52560.5|144
1587061800000|2020-04-16 18:30:00|52727.5|52567.5|52695.5|52535.5|52737.5|52577.5|52690.5|52530.5|143
1587062100000|2020-04-16 18:35:00|52700.5|52540.5|52717.5|52557.5|52717.5|52557.5|52650.5|52490.5|164
1587062400000|2020-04-16 18:40:00|52715.5|52555.5|52770.5|52610.5|52785.5|52625.5|52707.5|52547.5|138
1587062700000|2020-04-16 18:45:00|52765.5|52605.5|52767.5|52607.5|52783.5|52623.5|52753.5|52593.5|127
1587063000000|2020-04-16 18:50:00|52770.5|52610.5|52753.5|52593.5|52815.5|52655.5|52747.5|52587.5|130
1587063300000|2020-04-16 18:55:00|52755.5|52595.5|52793.5|52633.5|52805.5|52645.5|52750.5|52590.5|155
1587063600000|2020-04-16 19:00:00|52795.5|52635.5|52845.5|52685.5|52845.5|52685.5|52787.5|52627.5|143
1587063900000|2020-04-16 19:05:00|52843.5|52683.5|52850.5|52690.5|52865.5|52705.5|52825.5|52665.5|130
1587064200000|2020-04-16 19:10:00|52847.5|52687.5|52790.5|52630.5|52857.5|52697.5|52790.5|52630.5|130
1587064500000|2020-04-16 19:15:00|52793.5|52633.5|52810.5|52650.5|52825.5|52665.5|52785.5|52625.5|113
1587064800000|2020-04-16 19:20:00|52813.5|52653.5|52770.5|52610.5|52817.5|52657.5|52765.5|52605.5|137
1587065100000|2020-04-16 19:25:00|52773.5|52613.5|52770.5|52610.5|52785.5|52625.5|52750.5|52590.5|119
1587065400000|2020-04-16 19:30:00|52767.5|52607.5|52747.5|52587.5|52767.5|52607.5|52723.5|52563.5|148
1587065700000|2020-04-16 19:35:00|52743.5|52583.5|52743.5|52583.5|52763.5|52603.5|52737.5|52577.5|118
1587066000000|2020-04-16 19:40:00|52747.5|52587.5|52769.5|52609.5|52774.5|52614.5|52740.5|52580.5|93
1587066300000|2020-04-16 19:45:00|52764.5|52604.5|52806.5|52646.5|52809.5|52649.5|52754.5|52594.5|91
1587066600000|2020-04-16 19:50:00|52802.5|52642.5|52699.5|52539.5|52802.5|52642.5|52696.5|52536.5|137
1587066900000|2020-04-16 19:55:00|52709.5|52549.5|52739.5|52579.5|52739.5|52579.5|52702.5|52542.5|117
1587125400000|2020-04-17 12:10:00|52354.5|52194.5|52492.5|52332.5|52492.5|52332.5|52346.5|52186.5|154
1587125700000|2020-04-17 12:15:00|52494.5|52334.5|52444.5|52284.5|52494.5|52334.5|52444.5|52284.5|167
1587126000000|2020-04-17 12:20:00|52439.5|52279.5|52466.5|52306.5|52494.5|52334.5|52409.5|52249.5|176
1587126300000|2020-04-17 12:25:00|52464.5|52304.5|52444.5|52284.5|52526.5|52366.5|52436.5|52276.5|205
1587126600000|2020-04-17 12:30:00|52452.5|52292.5|52502.5|52342.5|52534.5|52374.5|52442.5|52282.5|158
1587126900000|2020-04-17 12:35:00|52504.5|52344.5|52509.5|52349.5|52542.5|52382.5|52482.5|52322.5|155
1587127200000|2020-04-17 12:40:00|52506.5|52346.5|52534.5|52374.5|52542.5|52382.5|52492.5|52332.5|156
1587127500000|2020-04-17 12:45:00|52539.5|52379.5|52516.5|52356.5|52579.5|52419.5|52512.5|52352.5|155
1587127800000|2020-04-17 12:50:00|52514.5|52354.5|52584.5|52424.5|52589.5|52429.5|52509.5|52349.5|155
1587128100000|2020-04-17 12:55:00|52589.5|52429.5|52596.5|52436.5|52626.5|52466.5|52576.5|52416.5|166
1587128400000|2020-04-17 13:00:00|52594.5|52434.5|52652.5|52492.5|52659.5|52499.5|52589.5|52429.5|142
1587128700000|2020-04-17 13:05:00|52654.5|52494.5|52692.5|52532.5|52716.5|52556.5|52636.5|52476.5|171
1587129000000|2020-04-17 13:10:00|52689.5|52529.5|52664.5|52504.5|52702.5|52542.5|52636.5|52476.5|179
1587129300000|2020-04-17 13:15:00|52666.5|52506.5|52729.5|52569.5|52754.5|52594.5|52654.5|52494.5|194
1587129600000|2020-04-17 13:20:00|52726.5|52566.5|52622.5|52462.5|52744.5|52584.5|52609.5|52449.5|214
1587129900000|2020-04-17 13:25:00|52624.5|52464.5|52609.5|52449.5|52652.5|52492.5|52594.5|52434.5|193
1587130200000|2020-04-17 13:30:00|52612.5|52452.5|52709.5|52549.5|52736.5|52576.5|52582.5|52422.5|263
1587130500000|2020-04-17 13:35:00|52714.5|52554.5|52739.5|52579.5|52784.5|52624.5|52694.5|52534.5|246
1587130800000|2020-04-17 13:40:00|52742.5|52582.5|52741.5|52581.5|52796.5|52636.5|52719.5|52559.5|233
1587131100000|2020-04-17 13:45:00|52739.5|52579.5|52731.5|52571.5|52767.5|52607.5|52701.5|52541.5|208
1587131400000|2020-04-17 13:50:00|52729.5|52569.5|52771.5|52611.5|52779.5|52619.5|52714.5|52554.5|183
1587131700000|2020-04-17 13:55:00|52777.5|52617.5|52721.5|52561.5|52784.5|52624.5|52719.5|52559.5|145
1587132000000|2020-04-17 14:00:00|52724.5|52564.5|52761.5|52601.5|52784.5|52624.5|52721.5|52561.5|155
1587132300000|2020-04-17 14:05:00|52759.5|52599.5|52724.5|52564.5|52759.5|52599.5|52704.5|52544.5|186
1587132600000|2020-04-17 14:10:00|52729.5|52569.5|52769.5|52609.5|52777.5|52617.5|52724.5|52564.5|167
1587132900000|2020-04-17 14:15:00|52771.5|52611.5|52761.5|52601.5|52784.5|52624.5|52737.5|52577.5|167
1587133200000|2020-04-17 14:20:00|52764.5|52604.5|52749.5|52589.5|52777.5|52617.5|52747.5|52587.5|154
1587133500000|2020-04-17 14:25:00|52751.5|52591.5|52751.5|52591.5|52767.5|52607.5|52731.5|52571.5|163
1587133800000|2020-04-17 14:30:00|52749.5|52589.5|52809.5|52649.5|52821.5|52661.5|52747.5|52587.5|182
1587134100000|2020-04-17 14:35:00|52811.5|52651.5|52824.5|52664.5|52869.5|52709.5|52797.5|52637.5|203
1587134400000|2020-04-17 14:40:00|52827.5|52667.5|52847.5|52687.5|52859.5|52699.5|52801.5|52641.5|170
1587134700000|2020-04-17 14:45:00|52844.5|52684.5|52914.5|52754.5|52929.5|52769.5|52829.5|52669.5|198
1587135000000|2020-04-17 14:50:00|52919.5|52759.5|52884.5|52724.5|52919.5|52759.5|52869.5|52709.5|147
1587135300000|2020-04-17 14:55:00|52879.5|52719.5|52931.5|52771.5|52939.5|52779.5|52874.5|52714.5|178
1587135600000|2020-04-17 15:00:00|52934.5|52774.5|52929.5|52769.5|52944.5|52784.5|52899.5|52739.5|187
1587135900000|2020-04-17 15:05:00|52934.5|52774.5|52884.5|52724.5|52939.5|52779.5|52869.5|52709.5|166
1587136200000|2020-04-17 15:10:00|52887.5|52727.5|52841.5|52681.5|52899.5|52739.5|52786.5|52626.5|189
1587136500000|2020-04-17 15:15:00|52839.5|52679.5|52809.5|52649.5|52879.5|52719.5|52809.5|52649.5|141
1587136800000|2020-04-17 15:20:00|52804.5|52644.5|52809.5|52649.5|52819.5|52659.5|52799.5|52639.5|138
1587137100000|2020-04-17 15:25:00|52807.5|52647.5|52743.5|52583.5|52814.5|52654.5|52743.5|52583.5|135
1587137400000|2020-04-17 15:30:00|52746.5|52586.5|52760.5|52600.5|52787.5|52627.5|52738.5|52578.5|191
1587137700000|2020-04-17 15:35:00|52756.5|52596.5|52758.5|52598.5|52797.5|52637.5|52748.5|52588.5|158
1587138000000|2020-04-17 15:40:00|52756.5|52596.5|52814.5|52654.5|52824.5|52664.5|52748.5|52588.5|140
1587138300000|2020-04-17 15:45:00|52819.5|52659.5|52784.5|52624.5|52821.5|52661.5|52777.5|52617.5|116
1587138600000|2020-04-17 15:50:00|52787.5|52627.5|52764.5|52604.5|52791.5|52631.5|52743.5|52583.5|120
1587138900000|2020-04-17 15:55:00|52760.5|52600.5|52748.5|52588.5|52769.5|52609.5|52748.5|52588.5|91
1587139200000|2020-04-17 16:00:00|52743.5|52583.5|52733.5|52573.5|52743.5|52583.5|52708.5|52548.5|121
1587139500000|2020-04-17 16:05:00|52736.5|52576.5|52733.5|52573.5|52736.5|52576.5|52718.5|52558.5|116
1587139800000|2020-04-17 16:10:00|52730.5|52570.5|52708.5|52548.5|52733.5|52573.5|52688.5|52528.5|139
1587140100000|2020-04-17 16:15:00|52710.5|52550.5|52688.5|52528.5|52710.5|52550.5|52686.5|52526.5|91
1587140400000|2020-04-17 16:20:00|52690.5|52530.5|52730.5|52570.5|52730.5|52570.5|52690.5|52530.5|71
1587140700000|2020-04-17 16:25:00|52728.5|52568.5|52738.5|52578.5|52766.5|52606.5|52726.5|52566.5|116
1587141000000|2020-04-17 16:30:00|52736.5|52576.5|52698.5|52538.5|52753.5|52593.5|52693.5|52533.5|123
1587141300000|2020-04-17 16:35:00|52700.5|52540.5|52716.5|52556.5|52718.5|52558.5|52693.5|52533.5|108
1587141600000|2020-04-17 16:40:00|52718.5|52558.5|52723.5|52563.5|52723.5|52563.5|52700.5|52540.5|71
1587141900000|2020-04-17 16:45:00|52728.5|52568.5|52733.5|52573.5|52743.5|52583.5|52713.5|52553.5|88
1587142200000|2020-04-17 16:50:00|52736.5|52576.5|52748.5|52588.5|52758.5|52598.5|52730.5|52570.5|91
1587142500000|2020-04-17 16:55:00|52743.5|52583.5|52723.5|52563.5|52756.5|52596.5|52708.5|52548.5|103
1587142800000|2020-04-17 17:00:00|52726.5|52566.5|52733.5|52573.5|52743.5|52583.5|52708.5|52548.5|124
1587143100000|2020-04-17 17:05:00|52736.5|52576.5|52710.5|52550.5|52743.5|52583.5|52690.5|52530.5|112
1587143400000|2020-04-17 17:10:00|52708.5|52548.5|52743.5|52583.5|52743.5|52583.5|52700.5|52540.5|101
1587143700000|2020-04-17 17:15:00|52738.5|52578.5|52743.5|52583.5|52763.5|52603.5|52728.5|52568.5|115
1587144000000|2020-04-17 17:20:00|52746.5|52586.5|52708.5|52548.5|52758.5|52598.5|52706.5|52546.5|112
1587144300000|2020-04-17 17:25:00|52706.5|52546.5|52703.5|52543.5|52708.5|52548.5|52648.5|52488.5|139
1587144600000|2020-04-17 17:30:00|52700.5|52540.5|52698.5|52538.5|52700.5|52540.5|52678.5|52518.5|72
1587144900000|2020-04-17 17:35:00|52700.5|52540.5|52663.5|52503.5|52708.5|52548.5|52656.5|52496.5|107
1587145200000|2020-04-17 17:40:00|52666.5|52506.5|52693.5|52533.5|52716.5|52556.5|52660.5|52500.5|126
1587145500000|2020-04-17 17:45:00|52698.5|52538.5|52773.5|52613.5|52773.5|52613.5|52698.5|52538.5|133
1587145800000|2020-04-17 17:50:00|52768.5|52608.5|52783.5|52623.5|52793.5|52633.5|52760.5|52600.5|154
1587146100000|2020-04-17 17:55:00|52780.5|52620.5|52760.5|52600.5|52788.5|52628.5|52748.5|52588.5|120
1587146400000|2020-04-17 18:00:00|52763.5|52603.5|52778.5|52618.5|52788.5|52628.5|52758.5|52598.5|140
1587146700000|2020-04-17 18:05:00|52780.5|52620.5|52798.5|52638.5|52813.5|52653.5|52778.5|52618.5|103
1587147000000|2020-04-17 18:10:00|52796.5|52636.5|52803.5|52643.5|52813.5|52653.5|52778.5|52618.5|123
1587147300000|2020-04-17 18:15:00|52798.5|52638.5|52773.5|52613.5|52808.5|52648.5|52760.5|52600.5|106
1587147600000|2020-04-17 18:20:00|52776.5|52616.5|52746.5|52586.5|52783.5|52623.5|52718.5|52558.5|129
1587147900000|2020-04-17 18:25:00|52748.5|52588.5|52760.5|52600.5|52778.5|52618.5|52746.5|52586.5|104
1587148200000|2020-04-17 18:30:00|52753.5|52593.5|52746.5|52586.5|52788.5|52628.5|52746.5|52586.5|105
1587148500000|2020-04-17 18:35:00|52743.5|52583.5|52743.5|52583.5|52763.5|52603.5|52723.5|52563.5|116
1587148800000|2020-04-17 18:40:00|52740.5|52580.5|52730.5|52570.5|52750.5|52590.5|52726.5|52566.5|91
1587149100000|2020-04-17 18:45:00|52728.5|52568.5|52708.5|52548.5|52733.5|52573.5|52688.5|52528.5|92
1587149400000|2020-04-17 18:50:00|52713.5|52553.5|52708.5|52548.5|52718.5|52558.5|52693.5|52533.5|84
1587149700000|2020-04-17 18:55:00|52713.5|52553.5|52621.5|52461.5|52728.5|52568.5|52608.5|52448.5|148
1587150000000|2020-04-17 19:00:00|52618.5|52458.5|52568.5|52408.5|52631.5|52471.5|52538.5|52378.5|196
1587150300000|2020-04-17 19:05:00|52571.5|52411.5|52613.5|52453.5|52628.5|52468.5|52571.5|52411.5|144
1587150600000|2020-04-17 19:10:00|52611.5|52451.5|52636.5|52476.5|52648.5|52488.5|52598.5|52438.5|145
1587150900000|2020-04-17 19:15:00|52639.5|52479.5|52632.5|52472.5|52659.5|52499.5|52619.5|52459.5|128
1587151200000|2020-04-17 19:20:00|52634.5|52474.5|52659.5|52499.5|52664.5|52504.5|52629.5|52469.5|73
1587151500000|2020-04-17 19:25:00|52656.5|52496.5|52622.5|52462.5|52659.5|52499.5|52599.5|52439.5|123
1587151800000|2020-04-17 19:30:00|52632.5|52472.5|52632.5|52472.5|52636.5|52476.5|52614.5|52454.5|80
1587152100000|2020-04-17 19:35:00|52629.5|52469.5|52646.5|52486.5|52654.5|52494.5|52626.5|52466.5|119
1587152400000|2020-04-17 19:40:00|52644.5|52484.5|52656.5|52496.5|52696.5|52536.5|52619.5|52459.5|119
1587152700000|2020-04-17 19:45:00|52654.5|52494.5|52646.5|52486.5|52664.5|52504.5|52626.5|52466.5|130
1587153000000|2020-04-17 19:50:00|52649.5|52489.5|52604.5|52444.5|52649.5|52489.5|52584.5|52424.5|181
1587153300000|2020-04-17 19:55:00|52602.5|52442.5|52536.5|52376.5|52612.5|52452.5|52529.5|52369.5|151
1587384600000|2020-04-20 12:10:00|52516.5|52356.5|52516.5|52356.5|52516.5|52356.5|52516.5|52356.5|1
1587385500000|2020-04-20 12:25:00|53005.5|52845.5|52992.5|52832.5|53075.5|52915.5|52969.5|52809.5|198
1587385800000|2020-04-20 12:30:00|52995.5|52835.5|53015.5|52855.5|53065.5|52905.5|52975.5|52815.5|194
1587386100000|2020-04-20 12:35:00|53019.5|52859.5|53035.5|52875.5|53049.5|52889.5|52997.5|52837.5|144
1587386400000|2020-04-20 12:40:00|53027.5|52867.5|52945.5|52785.5|53027.5|52867.5|52917.5|52757.5|166
1587386700000|2020-04-20 12:45:00|52947.5|52787.5|52869.5|52709.5|52947.5|52787.5|52859.5|52699.5|165
1587387000000|2020-04-20 12:50:00|52867.5|52707.5|52912.5|52752.5|52915.5|52755.5|52845.5|52685.5|149
1587387300000|2020-04-20 12:55:00|52909.5|52749.5|52935.5|52775.5|52939.5|52779.5|52885.5|52725.5|146
1587387600000|2020-04-20 13:00:00|52932.5|52772.5|52922.5|52762.5|52942.5|52782.5|52905.5|52745.5|173
1587387900000|2020-04-20 13:05:00|52919.5|52759.5|52955.5|52795.5|52995.5|52835.5|52915.5|52755.5|172
1587388200000|2020-04-20 13:10:00|52949.5|52789.5|53005.5|52845.5|53005.5|52845.5|52907.5|52747.5|190
1587388500000|2020-04-20 13:15:00|52999.5|52839.5|53072.5|52912.5|53072.5|52912.5|52999.5|52839.5|179
1587388800000|2020-04-20 13:20:00|53069.5|52909.5|53019.5|52859.5|53077.5|52917.5|53009.5|52849.5|154
1587389100000|2020-04-20 13:25:00|53017.5|52857.5|53037.5|52877.5|53045.5|52885.5|52969.5|52809.5|168
1587389400000|2020-04-20 13:30:00|53039.5|52879.5|53107.5|52947.5|53127.5|52967.5|53039.5|52879.5|251
1587389700000|2020-04-20 13:35:00|53115.5|52955.5|53137.5|52977.5|53149.5|52989.5|53097.5|52937.5|186
1587390000000|2020-04-20 13:40:00|53139.5|52979.5|53135.5|52975.5|53149.5|52989.5|53095.5|52935.5|214
1587390300000|2020-04-20 13:45:00|53132.5|52972.5|53105.5|52945.5|53152.5|52992.5|53085.5|52925.5|195
1587390600000|2020-04-20 13:50:00|53107.5|52947.5|53127.5|52967.5|53132.5|52972.5|53072.5|52912.5|206
1587390900000|2020-04-20 13:55:00|53129.5|52969.5|53069.5|52909.5|53135.5|52975.5|53067.5|52907.5|226
1587391200000|2020-04-20 14:00:00|53072.5|52912.5|53087.5|52927.5|53112.5|52952.5|53057.5|52897.5|200
1587391500000|2020-04-20 14:05:00|53089.5|52929.5|53125.5|52965.5|53129.5|52969.5|53072.5|52912.5|219
1587391800000|2020-04-20 14:10:00|53122.5|52962.5|53107.5|52947.5|53127.5|52967.5|53077.5|52917.5|210
1587392100000|2020-04-20 14:15:00|53109.5|52949.5|53109.5|52949.5|53139.5|52979.5|53102.5|52942.5|171
1587392400000|2020-04-20 14:20:00|53107.5|52947.5|53193.5|53033.5|53197.5|53037.5|53107.5|52947.5|191
1587392700000|2020-04-20 14:25:00|53196.5|53036.5|53191.5|53031.5|53196.5|53036.5|53171.5|53011.5|139
1587393000000|2020-04-20 14:30:00|53196.5|53036.5|53186.5|53026.5|53196.5|53036.5|53151.5|52991.5|158
1587393300000|2020-04-20 14:35:00|53183.5|53023.5|53164.5|53004.5|53201.5|53041.5|53159.5|52999.5|159
1587393600000|2020-04-20 14:40:00|53159.5|52999.5|53166.5|53006.5|53181.5|53021.5|53149.5|52989.5|149
1587393900000|2020-04-20 14:45:00|53164.5|53004.5|53142.5|52982.5|53169.5|53009.5|53089.5|52929.5|185
1587394200000|2020-04-20 14:50:00|53139.5|52979.5|53154.5|52994.5|53154.5|52994.5|53129.5|52969.5|147
1587394500000|2020-04-20 14:55:00|53152.5|52992.5|53136.5|52976.5|53159.5|52999.5|53119.5|52959.5|164
1587394800000|2020-04-20 15:00:00|53139.5|52979.5|53114.5|52954.5|53139.5|52979.5|53101.5|52941.5|155
1587395100000|2020-04-20 15:05:00|53111.5|52951.5|53046.5|52886.5|53121.5|52961.5|53014.5|52854.5|222
1587395400000|2020-04-20 15:10:00|53041.5|52881.5|53086.5|52926.5|53106.5|52946.5|53031.5|52871.5|143
1587395700000|2020-04-20 15:15:00|53089.5|52929.5|53101.5|52941.5|53106.5|52946.5|53081.5|52921.5|132
1587396000000|2020-04-20 15:20:00|53099.5|52939.5|53156.5|52996.5|53166.5|53006.5|53091.5|52931.5|154
1587396300000|2020-04-20 15:25:00|53161.5|53001.5|53169.5|53009.5|53186.5|53026.5|53156.5|52996.5|158
1587396600000|2020-04-20 15:30:00|53171.5|53011.5|53173.5|53013.5|53196.5|53036.5|53156.5|52996.5|138
1587396900000|2020-04-20 15:35:00|53171.5|53011.5|53126.5|52966.5|53176.5|53016.5|53126.5|52966.5|124
1587397200000|2020-04-20 15:40:00|53129.5|52969.5|53156.5|52996.5|53163.5|53003.5|53123.5|52963.5|121
1587397500000|2020-04-20 15:45:00|53159.5|52999.5|53156.5|52996.5|53171.5|53011.5|53151.5|52991.5|96
1587397800000|2020-04-20 15:50:00|53153.5|52993.5|53156.5|52996.5|53161.5|53001.5|53129.5|52969.5|118
1587398100000|2020-04-20 15:55:00|53159.5|52999.5|53116.5|52956.5|53159.5|52999.5|53113.5|52953.5|131
1587398400000|2020-04-20 16:00:00|53113.5|52953.5|53126.5|52966.5|53149.5|52989.5|53113.5|52953.5|103
1587398700000|2020-04-20 16:05:00|53123.5|52963.5|53119.5|52959.5|53141.5|52981.5|53086.5|52926.5|134
1587399000000|2020-04-20 16:10:00|53116.5|52956.5|53156.5|52996.5|53166.5|53006.5|53113.5|52953.5|96
1587399300000|2020-04-20 16:15:00|53153.5|52993.5|53153.5|52993.5|53163.5|53003.5|53136.5|52976.5|119
1587399600000|2020-04-20 16:20:00|53150.5|52990.5|53188.5|53028.5|53193.5|53033.5|53146.5|52986.5|109
1587399900000|2020-04-20 16:25:00|53186.5|53026.5|53193.5|53033.5|53220.5|53060.5|53183.5|53023.5|133
1587400200000|2020-04-20 16:30:00|53190.5|53030.5|53156.5|52996.5|53198.5|53038.5|53153.5|52993.5|119
1587400500000|2020-04-20 16:35:00|53153.5|52993.5|53137.5|52977.5|53160.5|53000.5|53137.5|52977.5|90
1587400800000|2020-04-20 16:40:00|53139.5|52979.5|53149.5|52989.5|53162.5|53002.5|53137.5|52977.5|110
1587401100000|2020-04-20 16:45:00|53147.5|52987.5|53150.5|52990.5|53150.5|52990.5|53113.5|52953.5|91
1587401400000|2020-04-20 16:50:00|53147.5|52987.5|53130.5|52970.5|53150.5|52990.5|53110.5|52950.5|100
1587401700000|2020-04-20 16:55:00|53127.5|52967.5|53153.5|52993.5|53153.5|52993.5|53113.5|52953.5|131
1587402000000|2020-04-20 17:00:00|53150.5|52990.5|53187.5|53027.5|53197.5|53037.5|53147.5|52987.5|147
1587402300000|2020-04-20 17:05:00|53185.5|53025.5|53183.5|53023.5|53193.5|53033.5|53167.5|53007.5|107
1587402600000|2020-04-20 17:10:00|53180.5|53020.5|53153.5|52993.5|53183.5|53023.5|53147.5|52987.5|109
1587402900000|2020-04-20 17:15:00|53155.5|52995.5|53177.5|53017.5|53187.5|53027.5|53153.5|52993.5|77
1587403200000|2020-04-20 17:20:00|53180.5|53020.5|53223.5|53063.5|53235.5|53075.5|53180.5|53020.5|160
1587403500000|2020-04-20 17:25:00|53227.5|53067.5|53213.5|53053.5|53240.5|53080.5|53197.5|53037.5|130
1587403800000|2020-04-20 17:30:00|53210.5|53050.5|53213.5|53053.5|53233.5|53073.5|53210.5|53050.5|99
1587404100000|2020-04-20 17:35:00|53215.5|53055.5|53205.5|53045.5|53223.5|53063.5|53193.5|53033.5|146
1587404400000|2020-04-20 17:40:00|53203.5|53043.5|53193.5|53033.5|53203.5|53043.5|53160.5|53000.5|168
1587404700000|2020-04-20 17:45:00|53195.5|53035.5|53245.5|53085.5|53273.5|53113.5|53193.5|53033.5|167
1587405000000|2020-04-20 17:50:00|53243.5|53083.5|53215.5|53055.5|53247.5|53087.5|53213.5|53053.5|124
1587405300000|2020-04-20 17:55:00|53213.5|53053.5|53223.5|53063.5|53243.5|53083.5|53213.5|53053.5|114
1587405600000|2020-04-20 18:00:00|53227.5|53067.5|53233.5|53073.5|53237.5|53077.5|53213.5|53053.5|110
1587405900000|2020-04-20 18:05:00|53230.5|53070.5|53247.5|53087.5|53255.5|53095.5|53223.5|53063.5|117
1587406200000|2020-04-20 18:10:00|53250.5|53090.5|53295.5|53135.5|53305.5|53145.5|53235.5|53075.5|159
1587406500000|2020-04-20 18:15:00|53293.5|53133.5|53267.5|53107.5|53320.5|53160.5|53260.5|53100.5|191
1587406800000|2020-04-20 18:20:00|53265.5|53105.5|53285.5|53125.5|53297.5|53137.5|53263.5|53103.5|134
1587407100000|2020-04-20 18:25:00|53283.5|53123.5|53293.5|53133.5|53297.5|53137.5|53265.5|53105.5|164
1587407400000|2020-04-20 18:30:00|53290.5|53130.5|53260.5|53100.5|53297.5|53137.5|53250.5|53090.5|210
1587407700000|2020-04-20 18:35:00|53257.5|53097.5|53257.5|53097.5|53270.5|53110.5|53233.5|53073.5|177
1587408000000|2020-04-20 18:40:00|53255.5|53095.5|53307.5|53147.5|53317.5|53157.5|53253.5|53093.5|184
1587408300000|2020-04-20 18:45:00|53310.5|53150.5|53303.5|53143.5|53325.5|53165.5|53285.5|53125.5|141
1587408600000|2020-04-20 18:50:00|53305.5|53145.5|53367.5|53207.5|53377.5|53217.5|53305.5|53145.5|151
1587408900000|2020-04-20 18:55:00|53370.5|53210.5|53215.5|53055.5|53390.5|53230.5|53197.5|53037.5|238
1587409200000|2020-04-20 19:00:00|53213.5|53053.5|53243.5|53083.5|53265.5|53105.5|53164.5|53004.5|230
1587409500000|2020-04-20 19:05:00|53240.5|53080.5|53213.5|53053.5|53285.5|53125.5|53193.5|53033.5|184
1587409800000|2020-04-20 19:10:00|53210.5|53050.5|53224.5|53064.5|53247.5|53087.5|53200.5|53040.5|168
1587410100000|2020-04-20 19:15:00|53226.5|53066.5|53233.5|53073.5|53235.5|53075.5|53216.5|53056.5|148
1587410400000|2020-04-20 19:20:00|53235.5|53075.5|53243.5|53083.5|53265.5|53105.5|53221.5|53061.5|162
1587410700000|2020-04-20 19:25:00|53245.5|53085.5|53251.5|53091.5|53271.5|53111.5|53245.5|53085.5|173
1587411000000|2020-04-20 19:30:00|53248.5|53088.5|53235.5|53075.5|53278.5|53118.5|53235.5|53075.5|173
1587411300000|2020-04-20 19:35:00|53233.5|53073.5|53271.5|53111.5|53281.5|53121.5|53215.5|53055.5|134
1587411600000|2020-04-20 19:40:00|53275.5|53115.5|53288.5|53128.5|53305.5|53145.5|53265.5|53105.5|157
1587411900000|2020-04-20 19:45:00|53291.5|53131.5|53273.5|53113.5|53323.5|53163.5|53261.5|53101.5|196
1587412200000|2020-04-20 19:50:00|53271.5|53111.5|53273.5|53113.5|53295.5|53135.5|53261.5|53101.5|161
1587412500000|2020-04-20 19:55:00|53275.5|53115.5|53275.5|53115.5|53275.5|53115.5|53251.5|53091.5|152
1587471000000|2020-04-21 12:10:00|53226.5|53066.5|53226.5|53066.5|53226.5|53066.5|53226.5|53066.5|1
1587569400000|2020-04-22 15:30:00|54119.5|53959.5|54109.5|53949.5|54127.5|53967.5|54105.5|53945.5|62
1587569700000|2020-04-22 15:35:00|54112.5|53952.5|54095.5|53935.5|54115.5|53955.5|54087.5|53927.5|78
1587570000000|2020-04-22 15:40:00|54092.5|53932.5|54105.5|53945.5|54125.5|53965.5|54072.5|53912.5|141
1587570300000|2020-04-22 15:45:00|54099.5|53939.5|54135.5|53975.5|54135.5|53975.5|54092.5|53932.5|105
1587570600000|2020-04-22 15:50:00|54132.5|53972.5|54129.5|53969.5|54135.5|53975.5|54107.5|53947.5|105
1587570900000|2020-04-22 15:55:00|54132.5|53972.5|54142.5|53982.5|54149.5|53989.5|54129.5|53969.5|100
1587571200000|2020-04-22 16:00:00|54155.5|53995.5|54207.5|54047.5|54219.5|54059.5|54142.5|53982.5|151
1587571500000|2020-04-22 16:05:00|54209.5|54049.5|54185.5|54025.5|54215.5|54055.5|54177.5|54017.5|106
1587571800000|2020-04-22 16:10:00|54189.5|54029.5|54197.5|54037.5|54225.5|54065.5|54179.5|54019.5|139
1587572100000|2020-04-22 16:15:00|54195.5|54035.5|54202.5|54042.5|54209.5|54049.5|54172.5|54012.5|148
1587572400000|2020-04-22 16:20:00|54199.5|54039.5|54239.5|54079.5|54242.5|54082.5|54195.5|54035.5|127
1587572700000|2020-04-22 16:25:00|54237.5|54077.5|54288.5|54128.5|54300.5|54140.5|54232.5|54072.5|170
1587573000000|2020-04-22 16:30:00|54286.5|54126.5|54280.5|54120.5|54300.5|54140.5|54266.5|54106.5|119
1587573300000|2020-04-22 16:35:00|54283.5|54123.5|54288.5|54128.5|54330.5|54170.5|54280.5|54120.5|125
1587573600000|2020-04-22 16:40:00|54286.5|54126.5|54296.5|54136.5|54300.5|54140.5|54283.5|54123.5|123
1587573900000|2020-04-22 16:45:00|54298.5|54138.5|54298.5|54138.5|54316.5|54156.5|54286.5|54126.5|88
1587574200000|2020-04-22 16:50:00|54300.5|54140.5|54296.5|54136.5|54310.5|54150.5|54286.5|54126.5|103
1587574500000|2020-04-22 16:55:00|54290.5|54130.5|54276.5|54116.5|54300.5|54140.5|54276.5|54116.5|104
1587574800000|2020-04-22 17:00:00|54273.5|54113.5|54270.5|54110.5|54303.5|54143.5|54270.5|54110.5|110
1587575100000|2020-04-22 17:05:00|54273.5|54113.5|54286.5|54126.5|54300.5|54140.5|54270.5|54110.5|133
1587575400000|2020-04-22 17:10:00|54288.5|54128.5|54272.5|54112.5|54296.5|54136.5|54270.5|54110.5|105
1587575700000|2020-04-22 17:15:00|54275.5|54115.5|54265.5|54105.5|54300.5|54140.5|54250.5|54090.5|91
1587576000000|2020-04-22 17:20:00|54262.5|54102.5|54252.5|54092.5|54265.5|54105.5|54238.5|54078.5|118
1587576300000|2020-04-22 17:25:00|54248.5|54088.5|54232.5|54072.5|54262.5|54102.5|54218.5|54058.5|123
1587576600000|2020-04-22 17:30:00|54235.5|54075.5|54220.5|54060.5|54240.5|54080.5|54217.5|54057.5|94
1587576900000|2020-04-22 17:35:00|54218.5|54058.5|54250.5|54090.5|54258.5|54098.5|54215.5|54055.5|111
1587577200000|2020-04-22 17:40:00|54255.5|54095.5|54270.5|54110.5|54292.5|54132.5|54245.5|54085.5|122
1587577500000|2020-04-22 17:45:00|54272.5|54112.5|54272.5|54112.5|54288.5|54128.5|54250.5|54090.5|117
1587577800000|2020-04-22 17:50:00|54275.5|54115.5|54245.5|54085.5|54285.5|54125.5|54238.5|54078.5|114
1587578100000|2020-04-22 17:55:00|54242.5|54082.5|54212.5|54052.5|54245.5|54085.5|54208.5|54048.5|91
1587578400000|2020-04-22 18:00:00|54215.5|54055.5|54165.5|54005.5|54218.5|54058.5|54155.5|53995.5|159
1587578700000|2020-04-22 18:05:00|54162.5|54002.5|54182.5|54022.5|54210.5|54050.5|54155.5|53995.5|140
1587579000000|2020-04-22 18:10:00|54185.5|54025.5|54138.5|53978.5|54200.5|54040.5|54138.5|53978.5|107
1587579300000|2020-04-22 18:15:00|54135.5|53975.5|54138.5|53978.5|54148.5|53988.5|54122.5|53962.5|107
1587579600000|2020-04-22 18:20:00|54135.5|53975.5|54080.5|53920.5|54135.5|53975.5|54052.5|53892.5|149
1587579900000|2020-04-22 18:25:00|54078.5|53918.5|54100.5|53940.5|54102.5|53942.5|54072.5|53912.5|136
1587580200000|2020-04-22 18:30:00|54098.5|53938.5|54092.5|53932.5|54102.5|53942.5|54075.5|53915.5|105
1587580500000|2020-04-22 18:35:00|54090.5|53930.5|54078.5|53918.5|54098.5|53938.5|54072.5|53912.5|82
1587580800000|2020-04-22 18:40:00|54082.5|53922.5|54078.5|53918.5|54088.5|53928.5|54065.5|53905.5|85
1587581100000|2020-04-22 18:45:00|54075.5|53915.5|54152.5|53992.5|54218.5|54058.5|54040.5|53880.5|139
1587581400000|2020-04-22 18:50:00|54148.5|53988.5|54115.5|53955.5|54162.5|54002.5|54112.5|53952.5|184
1587581700000|2020-04-22 18:55:00|54112.5|53952.5|54198.5|54038.5|54218.5|54058.5|54112.5|53952.5|169
1587582000000|2020-04-22 19:00:00|54195.5|54035.5|54205.5|54045.5|54232.5|54072.5|54192.5|54032.5|154
1587582300000|2020-04-22 19:05:00|54202.5|54042.5|54238.5|54078.5|54238.5|54078.5|54202.5|54042.5|108
1587582600000|2020-04-22 19:10:00|54232.5|54072.5|54235.5|54075.5|54242.5|54082.5|54212.5|54052.5|96
1587582900000|2020-04-22 19:15:00|54238.5|54078.5|54288.5|54128.5|54295.5|54135.5|54235.5|54075.5|132
1587583200000|2020-04-22 19:20:00|54292.5|54132.5|54268.5|54108.5|54308.5|54148.5|54240.5|54080.5|116
1587583500000|2020-04-22 19:25:00|54265.5|54105.5|54310.5|54150.5|54312.5|54152.5|54255.5|54095.5|120
1587583800000|2020-04-22 19:30:00|54308.5|54148.5|54332.5|54172.5|54338.5|54178.5|54298.5|54138.5|91
1587584100000|2020-04-22 19:35:00|54330.5|54170.5|54298.5|54138.5|54340.5|54180.5|54292.5|54132.5|109
1587584400000|2020-04-22 19:40:00|54295.5|54135.5|54298.5|54138.5|54315.5|54155.5|54295.5|54135.5|112
1587584700000|2020-04-22 19:45:00|54300.5|54140.5|54272.5|54112.5|54312.5|54152.5|54268.5|54108.5|78
1587585000000|2020-04-22 19:50:00|54265.5|54105.5|54268.5|54108.5|54282.5|54122.5|54240.5|54080.5|131
1587585300000|2020-04-22 19:55:00|54270.5|54110.5|54280.5|54120.5|54318.5|54158.5|54270.5|54110.5|101
1587643800000|2020-04-23 12:10:00|54711.5|54551.5|54651.5|54491.5|54724.5|54564.5|54647.5|54487.5|162
1587644100000|2020-04-23 12:15:00|54647.5|54487.5|54544.5|54384.5|54651.5|54491.5|54531.5|54371.5|209
1587644400000|2020-04-23 12:20:00|54541.5|54381.5|54481.5|54321.5|54541.5|54381.5|54391.5|54231.5|224
1587644700000|2020-04-23 12:25:00|54484.5|54324.5|54491.5|54331.5|54567.5|54407.5|54467.5|54307.5|214
1587645000000|2020-04-23 12:30:00|54504.5|54344.5|54431.5|54271.5|54504.5|54344.5|54411.5|54251.5|257
1587645300000|2020-04-23 12:35:00|54434.5|54274.5|54457.5|54297.5|54459.5|54299.5|54350.5|54190.5|234
1587645600000|2020-04-23 12:40:00|54459.5|54299.5|54506.5|54346.5|54514.5|54354.5|54457.5|54297.5|201
1587645900000|2020-04-23 12:45:00|54504.5|54344.5|54444.5|54284.5|54504.5|54344.5|54408.5|54248.5|201
1587646200000|2020-04-23 12:50:00|54441.5|54281.5|54401.5|54241.5|54441.5|54281.5|54358.5|54198.5|195
1587646500000|2020-04-23 12:55:00|54396.5|54236.5|54348.5|54188.5|54414.5|54254.5|54296.5|54136.5|209
1587646800000|2020-04-23 13:00:00|54351.5|54191.5|54269.5|54109.5|54391.5|54231.5|54261.5|54101.5|242
1587647100000|2020-04-23 13:05:00|54253.5|54093.5|54216.5|54056.5|54283.5|54123.5|54206.5|54046.5|226
1587647400000|2020-04-23 13:10:00|54213.5|54053.5|54336.5|54176.5|54346.5|54186.5|54203.5|54043.5|196
1587647700000|2020-04-23 13:15:00|54333.5|54173.5|54409.5|54249.5|54411.5|54251.5|54303.5|54143.5|190
1587648000000|2020-04-23 13:20:00|54411.5|54251.5|54433.5|54273.5|54443.5|54283.5|54381.5|54221.5|162
1587648300000|2020-04-23 13:25:00|54436.5|54276.5|54519.5|54359.5|54521.5|54361.5|54419.5|54259.5|215
1587648600000|2020-04-23 13:30:00|54521.5|54361.5|54536.5|54376.5|54616.5|54456.5|54509.5|54349.5|330
1587648900000|2020-04-23 13:35:00|54531.5|54371.5|54526.5|54366.5|54549.5|54389.5|54481.5|54321.5|276
1587649200000|2020-04-23 13:40:00|54529.5|54369.5|54603.5|54443.5|54653.5|54493.5|54519.5|54359.5|267
1587649500000|2020-04-23 13:45:00|54593.5|54433.5|54636.5|54476.5|54649.5|54489.5|54563.5|54403.5|263
1587649800000|2020-04-23 13:50:00|54639.5|54479.5|54786.5|54626.5|54786.5|54626.5|54636.5|54476.5|261
1587650100000|2020-04-23 13:55:00|54783.5|54623.5|54786.5|54626.5|54846.5|54686.5|54763.5|54603.5|243
1587650400000|2020-04-23 14:00:00|54789.5|54629.5|54736.5|54576.5|54789.5|54629.5|54723.5|54563.5|226
1587650700000|2020-04-23 14:05:00|54739.5|54579.5|54716.5|54556.5|54786.5|54626.5|54686.5|54526.5|227
1587651000000|2020-04-23 14:10:00|54713.5|54553.5|54746.5|54586.5|54763.5|54603.5|54701.5|54541.5|196
1587651300000|2020-04-23 14:15:00|54739.5|54579.5|54679.5|54519.5|54776.5|54616.5|54671.5|54511.5|241
1587651600000|2020-04-23 14:20:00|54676.5|54516.5|54609.5|54449.5|54699.5|54539.5|54596.5|54436.5|233
1587651900000|2020-04-23 14:25:00|54606.5|54446.5|54603.5|54443.5|54621.5|54461.5|54559.5|54399.5|228
1587652200000|2020-04-23 14:30:00|54606.5|54446.5|54573.5|54413.5|54606.5|54446.5|54563.5|54403.5|179
1587652500000|2020-04-23 14:35:00|54571.5|54411.5|54686.5|54526.5|54701.5|54541.5|54523.5|54363.5|211
1587652800000|2020-04-23 14:40:00|54689.5|54529.5|54751.5|54591.5|54779.5|54619.5|54673.5|54513.5|214
1587653100000|2020-04-23 14:45:00|54763.5|54603.5|54836.5|54676.5|54846.5|54686.5|54746.5|54586.5|202
1587653400000|2020-04-23 14:50:00|54833.5|54673.5|54865.5|54705.5|54926.5|54766.5|54796.5|54636.5|247
1587653700000|2020-04-23 14:55:00|54858.5|54698.5|54855.5|54695.5|54935.5|54775.5|54855.5|54695.5|262
1587654000000|2020-04-23 15:00:00|54858.5|54698.5|54875.5|54715.5|54905.5|54745.5|54843.5|54683.5|209
1587654300000|2020-04-23 15:05:00|54871.5|54711.5|54905.5|54745.5|54921.5|54761.5|54861.5|54701.5|200
1587654600000|2020-04-23 15:10:00|54918.5|54758.5|54853.5|54693.5|54918.5|54758.5|54821.5|54661.5|212
1587654900000|2020-04-23 15:15:00|54863.5|54703.5|54915.5|54755.5|54921.5|54761.5|54841.5|54681.5|181
1587655200000|2020-04-23 15:20:00|54913.5|54753.5|55008.5|54848.5|55021.5|54861.5|54885.5|54725.5|154
1587655500000|2020-04-23 15:25:00|55005.5|54845.5|54988.5|54828.5|55005.5|54845.5|54955.5|54795.5|176
1587655800000|2020-04-23 15:30:00|54985.5|54825.5|54901.5|54741.5|55021.5|54861.5|54863.5|54703.5|206
1587656100000|2020-04-23 15:35:00|54903.5|54743.5|54888.5|54728.5|54921.5|54761.5|54815.5|54655.5|240
1587656400000|2020-04-23 15:40:00|54891.5|54731.5|54841.5|54681.5|54895.5|54735.5|54833.5|54673.5|150
1587656700000|2020-04-23 15:45:00|54838.5|54678.5|54813.5|54653.5|54841.5|54681.5|54775.5|54615.5|178
1587657000000|2020-04-23 15:50:00|54808.5|54648.5|54758.5|54598.5|54831.5|54671.5|54748.5|54588.5|200
1587657300000|2020-04-23 15:55:00|54763.5|54603.5|54715.5|54555.5|54793.5|54633.5|54715.5|54555.5|181
1587657600000|2020-04-23 16:00:00|54711.5|54551.5|54683.5|54523.5|54718.5|54558.5|54648.5|54488.5|238
1587657900000|2020-04-23 16:05:00|54681.5|54521.5|54561.5|54401.5|54681.5|54521.5|54511.5|54351.5|224
1587658200000|2020-04-23 16:10:00|54565.5|54405.5|54693.5|54533.5|54695.5|54535.5|54553.5|54393.5|215
1587658500000|2020-04-23 16:15:00|54701.5|54541.5|54771.5|54611.5|54781.5|54621.5|54701.5|54541.5|157
1587658800000|2020-04-23 16:20:00|54773.5|54613.5|54743.5|54583.5|54835.5|54675.5|54733.5|54573.5|190
1587659100000|2020-04-23 16:25:00|54745.5|54585.5|54748.5|54588.5|54761.5|54601.5|54713.5|54553.5|139
1587659400000|2020-04-23 16:30:00|54745.5|54585.5|54785.5|54625.5|54785.5|54625.5|54738.5|54578.5|108
1587659700000|2020-04-23 16:35:00|54783.5|54623.5|54811.5|54651.5|54823.5|54663.5|54771.5|54611.5|87
1587660000000|2020-04-23 16:40:00|54808.5|54648.5|54928.5|54768.5|54945.5|54785.5|54793.5|54633.5|150
1587660300000|2020-04-23 16:45:00|54921.5|54761.5|54891.5|54731.5|55021.5|54861.5|54883.5|54723.5|369
1587660600000|2020-04-23 16:50:00|54888.5|54728.5|54883.5|54723.5|54958.5|54798.5|54868.5|54708.5|296
1587660900000|2020-04-23 16:55:00|54885.5|54725.5|54873.5|54713.5|54893.5|54733.5|54841.5|54681.5|242
1587661200000|2020-04-23 17:00:00|54871.5|54711.5|54855.5|54695.5|54871.5|54711.5|54788.5|54628.5|256
1587661500000|2020-04-23 17:05:00|54853.5|54693.5|54858.5|54698.5|54905.5|54745.5|54825.5|54665.5|217
1587661800000|2020-04-23 17:10:00|54863.5|54703.5|54793.5|54633.5|54863.5|54703.5|54793.5|54633.5|170
1587662100000|2020-04-23 17:15:00|54795.5|54635.5|54828.5|54668.5|54841.5|54681.5|54775.5|54615.5|196
1587662400000|2020-04-23 17:20:00|54831.5|54671.5|54801.5|54641.5|54855.5|54695.5|54788.5|54628.5|195
1587662700000|2020-04-23 17:25:00|54803.5|54643.5|54883.5|54723.5|54893.5|54733.5|54801.5|54641.5|208
1587663000000|2020-04-23 17:30:00|54861.5|54701.5|54833.5|54673.5|54913.5|54753.5|54803.5|54643.5|185
1587663300000|2020-04-23 17:35:00|54835.5|54675.5|55078.5|54918.5|55088.5|54928.5|54831.5|54671.5|273
1587663600000|2020-04-23 17:40:00|55088.5|54928.5|55153.5|54993.5|55155.5|54995.5|55043.5|54883.5|241
1587663900000|2020-04-23 17:45:00|55165.5|55005.5|55115.5|54955.5|55168.5|55008.5|55088.5|54928.5|237
1587664200000|2020-04-23 17:50:00|55111.5|54951.5|55058.5|54898.5|55131.5|54971.5|55005.5|54845.5|238
1587664500000|2020-04-23 17:55:00|55053.5|54893.5|55085.5|54925.5|55113.5|54953.5|55043.5|54883.5|227
1587664800000|2020-04-23 18:00:00|55088.5|54928.5|55048.5|54888.5|55113.5|54953.5|55031.5|54871.5|209
1587665100000|2020-04-23 18:05:00|55051.5|54891.5|55103.5|54943.5|55113.5|54953.5|55013.5|54853.5|177
1587665400000|2020-04-23 18:10:00|55108.5|54948.5|55105.5|54945.5|55173.5|55013.5|55088.5|54928.5|218
1587665700000|2020-04-23 18:15:00|55108.5|54948.5|55138.5|54978.5|55141.5|54981.5|55083.5|54923.5|174
1587666000000|2020-04-23 18:20:00|55135.5|54975.5|55105.5|54945.5|55178.5|55018.5|55105.5|54945.5|165
1587666300000|2020-04-23 18:25:00|55108.5|54948.5|55092.5|54932.5|55146.5|54986.5|55092.5|54932.5|148
1587666600000|2020-04-23 18:30:00|55086.5|54926.5|55046.5|54886.5|55109.5|54949.5|55044.5|54884.5|168
1587666900000|2020-04-23 18:35:00|55044.5|54884.5|55052.5|54892.5|55069.5|54909.5|54966.5|54806.5|174
1587667200000|2020-04-23 18:40:00|55049.5|54889.5|55044.5|54884.5|55064.5|54904.5|55026.5|54866.5|123
1587667500000|2020-04-23 18:45:00|55046.5|54886.5|55084.5|54924.5|55104.5|54944.5|55024.5|54864.5|143
1587667800000|2020-04-23 18:50:00|55082.5|54922.5|55104.5|54944.5|55122.5|54962.5|55064.5|54904.5|173
1587668100000|2020-04-23 18:55:00|55102.5|54942.5|55109.5|54949.5|55109.5|54949.5|55049.5|54889.5|176
1587668400000|2020-04-23 19:00:00|55112.5|54952.5|55142.5|54982.5|55146.5|54986.5|55109.5|54949.5|130
1587668700000|2020-04-23 19:05:00|55144.5|54984.5|55136.5|54976.5|55162.5|55002.5|55119.5|54959.5|163
1587669000000|2020-04-23 19:10:00|55139.5|54979.5|55142.5|54982.5|55154.5|54994.5|55122.5|54962.5|112
1587669300000|2020-04-23 19:15:00|55144.5|54984.5|55230.5|55070.5|55237.5|55077.5|55144.5|54984.5|159
1587669600000|2020-04-23 19:20:00|55227.5|55067.5|55200.5|55040.5|55253.5|55093.5|55195.5|55035.5|148
1587669900000|2020-04-23 19:25:00|55203.5|55043.5|55223.5|55063.5|55235.5|55075.5|55195.5|55035.5|162
1587670200000|2020-04-23 19:30:00|55230.5|55070.5|55233.5|55073.5|55250.5|55090.5|55213.5|55053.5|159
1587670500000|2020-04-23 19:35:00|55235.5|55075.5|55267.5|55107.5|55280.5|55120.5|55233.5|55073.5|183
1587670800000|2020-04-23 19:40:00|55265.5|55105.5|55303.5|55143.5|55307.5|55147.5|55247.5|55087.5|154
1587671100000|2020-04-23 19:45:00|55305.5|55145.5|55303.5|55143.5|55317.5|55157.5|55260.5|55100.5|150
1587671400000|2020-04-23 19:50:00|55305.5|55145.5|55427.5|55267.5|55437.5|55277.5|55295.5|55135.5|202
1587671700000|2020-04-23 19:55:00|55433.5|55273.5|55460.5|55300.5|55460.5|55300.5|55405.5|55245.5|166
1587672000000|2020-04-23 20:00:00|55463.5|55303.5|55477.5|55317.5|55523.5|55363.5|55463.5|55303.5|126
1587672300000|2020-04-23 20:05:00|55483.5|55323.5|55567.5|55407.5|55575.5|55415.5|55427.5|55267.5|133
1587672600000|2020-04-23 20:10:00|55563.5|55403.5|55593.5|55433.5|55607.5|55447.5|55523.5|55363.5|173
1587672900000|2020-04-23 20:15:00|55590.5|55430.5|55663.5|55503.5|55713.5|55553.5|55583.5|55423.5|155
1587673200000|2020-04-23 20:20:00|55665.5|55505.5|55713.5|55553.5|55748.5|55588.5|55658.5|55498.5|127
1587673500000|2020-04-23 20:25:00|55715.5|55555.5|55671.5|55511.5|55741.5|55581.5|55645.5|55485.5|117
1587730800000|2020-04-24 12:20:00|55794.5|55634.5|55764.5|55604.5|55824.5|55664.5|55738.5|55578.5|197
1587731100000|2020-04-24 12:25:00|55761.5|55601.5|55876.5|55716.5|55896.5|55736.5|55758.5|55598.5|200
1587731400000|2020-04-24 12:30:00|55874.5|55714.5|55971.5|55811.5|55981.5|55821.5|55874.5|55714.5|185
1587731700000|2020-04-24 12:35:00|55974.5|55814.5|55901.5|55741.5|56051.5|55891.5|55856.5|55696.5|266
1587732000000|2020-04-24 12:40:00|55906.5|55746.5|55936.5|55776.5|55948.5|55788.5|55848.5|55688.5|222
1587732300000|2020-04-24 12:45:00|55931.5|55771.5|56038.5|55878.5|56054.5|55894.5|55896.5|55736.5|196
1587732600000|2020-04-24 12:50:00|56044.5|55884.5|56116.5|55956.5|56132.5|55972.5|56044.5|55884.5|232
1587732900000|2020-04-24 12:55:00|56108.5|55948.5|56074.5|55914.5|56137.5|55977.5|56066.5|55906.5|222
1587733200000|2020-04-24 13:00:00|56071.5|55911.5|55921.5|55761.5|56074.5|55914.5|55901.5|55741.5|235
1587733500000|2020-04-24 13:05:00|55918.5|55758.5|56014.5|55854.5|56031.5|55871.5|55918.5|55758.5|203
1587733800000|2020-04-24 13:10:00|56018.5|55858.5|56081.5|55921.5|56096.5|55936.5|56018.5|55858.5|168
1587734100000|2020-04-24 13:15:00|56084.5|55924.5|56044.5|55884.5|56111.5|55951.5|55978.5|55818.5|201
1587734400000|2020-04-24 13:20:00|56046.5|55886.5|56081.5|55921.5|56098.5|55938.5|56006.5|55846.5|233
1587734700000|2020-04-24 13:25:00|56084.5|55924.5|56226.5|56066.5|56279.5|56119.5|56084.5|55924.5|254
1587735000000|2020-04-24 13:30:00|56224.5|56064.5|56332.5|56172.5|56347.5|56187.5|56158.5|55998.5|306
1587735300000|2020-04-24 13:35:00|56337.5|56177.5|56363.5|56203.5|56403.5|56243.5|56282.5|56122.5|253
1587735600000|2020-04-24 13:40:00|56366.5|56206.5|56449.5|56289.5|56549.5|56389.5|56329.5|56169.5|282
1587735900000|2020-04-24 13:45:00|56466.5|56306.5|56774.5|56614.5|56782.5|56622.5|56461.5|56301.5|303
1587736200000|2020-04-24 13:50:00|56772.5|56612.5|56692.5|56532.5|56772.5|56612.5|56536.5|56376.5|310
1587736500000|2020-04-24 13:55:00|56690.5|56530.5|56657.5|56497.5|56727.5|56567.5|56620.5|56460.5|267
1587736800000|2020-04-24 14:00:00|56672.5|56512.5|56725.5|56565.5|56905.5|56745.5|56639.5|56479.5|309
1587737100000|2020-04-24 14:05:00|56732.5|56572.5|56819.5|56659.5|56899.5|56739.5|56605.5|56445.5|329
1587737400000|2020-04-24 14:10:00|56829.5|56669.5|57083.5|56923.5|57388.5|57228.5|56812.5|56652.5|340
1587737700000|2020-04-24 14:15:00|57076.5|56916.5|56839.5|56679.5|57143.5|56983.5|56839.5|56679.5|280
1587738000000|2020-04-24 14:20:00|56828|56668|56692.5|56532.5|56828.5|56668.5|56662.5|56502.5|270
1587738300000|2020-04-24 14:25:00|56702.5|56542.5|56916.5|56756.5|56978.5|56818.5|56689.5|56529.5|246
1587738600000|2020-04-24 14:30:00|56913|56753|56625.5|56465.5|56970.5|56810.5|56605.5|56445.5|333
1587738900000|2020-04-24 14:35:00|56633|56473|56770|56610|56846.5|56686.5|56457.5|56297.5|314
1587739200000|2020-04-24 14:40:00|56762.5|56602.5|56806|56646|56988.5|56828.5|56646|56486|336
1587739500000|2020-04-24 14:45:00|56837.5|56677.5|56956.5|56796.5|57018.5|56858.5|56812.5|56652.5|244
1587739800000|2020-04-24 14:50:00|56970.5|56810.5|57108|56948|57108|56948|56928.5|56768.5|227
1587740100000|2020-04-24 14:55:00|57086.5|56926.5|57060|56900|57260.5|57100.5|57056.5|56896.5|295
1587740400000|2020-04-24 15:00:00|57048.5|56888.5|56909.5|56749.5|57090.5|56930.5|56904.5|56744.5|277
1587740700000|2020-04-24 15:05:00|56907.5|56747.5|56804.5|56644.5|56949.5|56789.5|56796.5|56636.5|225
1587741000000|2020-04-24 15:10:00|56812.5|56652.5|56926.5|56766.5|56999.5|56839.5|56812.5|56652.5|220
1587741300000|2020-04-24 15:15:00|56926|56766|56946.5|56786.5|56956.5|56796.5|56849.5|56689.5|167
1587741600000|2020-04-24 15:20:00|56949.5|56789.5|56979.5|56819.5|57059.5|56899.5|56944.5|56784.5|199
1587741900000|2020-04-24 15:25:00|56976.5|56816.5|57104|56944|57114.5|56954.5|56956|56796|183
1587742200000|2020-04-24 15:30:00|57102.5|56942.5|57154|56994|57216.5|57056.5|57042.5|56882.5|216
1587742500000|2020-04-24 15:35:00|57146.5|56986.5|57219.5|57059.5|57305|57145|57129|56969|156
1587742800000|2020-04-24 15:40:00|57216.5|57056.5|57279|57119|57334.5|57174.5|57209.5|57049.5|153
1587743100000|2020-04-24 15:45:00|57259|57099|57249.5|57089.5|57369.5|57209.5|57244.5|57084.5|151
1587743400000|2020-04-24 15:50:00|57244.5|57084.5|57151.5|56991.5|57319|57159|57142.5|56982.5|149
1587743700000|2020-04-24 15:55:00|57153.5|56993.5|57078.5|56918.5|57182.5|57022.5|57058.5|56898.5|169
1587744000000|2020-04-24 16:00:00|57073.5|56913.5|57152.5|56992.5|57239.5|57079.5|57046.5|56886.5|147
1587744300000|2020-04-24 16:05:00|57154.5|56994.5|57184.5|57024.5|57194|57034|57044.5|56884.5|171
1587744600000|2020-04-24 16:10:00|57194.5|57034.5|57256.5|57096.5|57284|57124|57174.5|57014.5|127
1587744900000|2020-04-24 16:15:00|57259.5|57099.5|57279.5|57119.5|57312.5|57152.5|57224|57064|169
1587745200000|2020-04-24 16:20:00|57282.5|57122.5|57326.5|57166.5|57389.5|57229.5|57254.5|57094.5|175
1587745500000|2020-04-24 16:25:00|57329.5|57169.5|57496.5|57336.5|57515|57355|57329.5|57169.5|208
1587745800000|2020-04-24 16:30:00|57502.5|57342.5|57454.5|57294.5|57509.5|57349.5|57426.5|57266.5|147
1587746100000|2020-04-24 16:35:00|57444.5|57284.5|57366.5|57206.5|57466.5|57306.5|57359.5|57199.5|160
1587746400000|2020-04-24 16:40:00|57364.5|57204.5|57504.5|57344.5|57549.5|57389.5|57364.5|57204.5|158
1587746700000|2020-04-24 16:45:00|57499.5|57339.5|57474.5|57314.5|57502.5|57342.5|57392.5|57232.5|114
1587747000000|2020-04-24 16:50:00|57476.5|57316.5|57472.5|57312.5|57537|57377|57419.5|57259.5|142
1587747300000|2020-04-24 16:55:00|57474.5|57314.5|57506.5|57346.5|57529.5|57369.5|57472.5|57312.5|116
1587747600000|2020-04-24 17:00:00|57504.5|57344.5|57384.5|57224.5|57519.5|57359.5|57379.5|57219.5|142
1587747900000|2020-04-24 17:05:00|57392.5|57232.5|57382.5|57222.5|57434.5|57274.5|57369.5|57209.5|113
1587748200000|2020-04-24 17:10:00|57382|57222|57349.5|57189.5|57382|57222|57299.5|57139.5|156
1587748500000|2020-04-24 17:15:00|57352.5|57192.5|57286|57126|57389.5|57229.5|57279.5|57119.5|160
1587748800000|2020-04-24 17:20:00|57284|57124|57402.5|57242.5|57419.5|57259.5|57284|57124|131
1587749100000|2020-04-24 17:25:00|57404.5|57244.5|57486.5|57326.5|57536.5|57376.5|57394.5|57234.5|155
1587749400000|2020-04-24 17:30:00|57484.5|57324.5|57574.5|57414.5|57582.5|57422.5|57456.5|57296.5|145
1587749700000|2020-04-24 17:35:00|57579.5|57419.5|57536.5|57376.5|57580|57420|57526.5|57366.5|87
1587750000000|2020-04-24 17:40:00|57539.5|57379.5|57544.5|57384.5|57579.5|57419.5|57474.5|57314.5|137
1587750300000|2020-04-24 17:45:00|57542.5|57382.5|57669.5|57509.5|57669.5|57509.5|57536.5|57376.5|175
1587750600000|2020-04-24 17:50:00|57682.5|57522.5|57354.5|57194.5|57682.5|57522.5|57346.5|57186.5|279
1587750900000|2020-04-24 17:55:00|57352.5|57192.5|57449.5|57289.5|57489.5|57329.5|57339.5|57179.5|234
1587751200000|2020-04-24 18:00:00|57452.5|57292.5|57470|57310|57522.5|57362.5|57346.5|57186.5|224
1587751500000|2020-04-24 18:05:00|57460|57300|57364.5|57204.5|57475|57315|57352.5|57192.5|170
1587751800000|2020-04-24 18:10:00|57379.5|57219.5|57416.5|57256.5|57449.5|57289.5|57342.5|57182.5|158
1587752100000|2020-04-24 18:15:00|57419.5|57259.5|57369.5|57209.5|57462.5|57302.5|57352.5|57192.5|161
1587752400000|2020-04-24 18:20:00|57366.5|57206.5|57352.5|57192.5|57372.5|57212.5|57206.5|57046.5|227
1587752700000|2020-04-24 18:25:00|57367.5|57207.5|57460.5|57300.5|57480.5|57320.5|57354.5|57194.5|200
1587753000000|2020-04-24 18:30:00|57462.5|57302.5|57447.5|57287.5|57467.5|57307.5|57392.5|57232.5|126
1587753300000|2020-04-24 18:35:00|57454.5|57294.5|57470.5|57310.5|57494.5|57334.5|57370.5|57210.5|155
1587753600000|2020-04-24 18:40:00|57472.5|57312.5|57594.5|57434.5|57612.5|57452.5|57472.5|57312.5|146
1587753900000|2020-04-24 18:45:00|57597.5|57437.5|57114.5|56954.5|57602.5|57442.5|57114.5|56954.5|179
1587754200000|2020-04-24 18:50:00|57120|56960|57107.5|56947.5|57252.5|57092.5|57064.5|56904.5|331
1587754500000|2020-04-24 18:55:00|57120.5|56960.5|56667|56507|57154.5|56994.5|56617|56457|182
1587754800000|2020-04-24 19:00:00|56664.5|56504.5|56764.5|56604.5|56874|56714|56427|56267|315
1587755100000|2020-04-24 19:05:00|56762|56602|56656.5|56496.5|56824.5|56664.5|56593.5|56433.5|281
1587755400000|2020-04-24 19:10:00|56661|56501|56743|56583|56743|56583|56589.5|56429.5|160
1587755700000|2020-04-24 19:15:00|56741|56581|56859.5|56699.5|56996.5|56836.5|56729.5|56569.5|194
1587756000000|2020-04-24 19:20:00|56856.5|56696.5|57017.5|56857.5|57050.5|56890.5|56793.5|56633.5|155
1587756300000|2020-04-24 19:25:00|57010.5|56850.5|56942.5|56782.5|57010.5|56850.5|56914.5|56754.5|148
1587756600000|2020-04-24 19:30:00|56934.5|56774.5|57034.5|56874.5|57136.5|56976.5|56929.5|56769.5|165
1587756900000|2020-04-24 19:35:00|57029.5|56869.5|57002.5|56842.5|57044.5|56884.5|56986.5|56826.5|114
1587757200000|2020-04-24 19:40:00|57004.5|56844.5|56929.5|56769.5|57004.5|56844.5|56905|56745|137
1587757500000|2020-04-24 19:45:00|56934.5|56774.5|56926.5|56766.5|56974.5|56814.5|56926.5|56766.5|159
1587757800000|2020-04-24 19:50:00|56924.5|56764.5|56929.5|56769.5|56982.5|56822.5|56916.5|56756.5|131
1587758100000|2020-04-24 19:55:00|56922.5|56762.5|56869.5|56709.5|56929.5|56769.5|56794.5|56634.5|181
1587758400000|2020-04-24 20:00:00|56886.5|56726.5|56886.5|56726.5|56886.5|56726.5|56886.5|56726.5|1
1587989400000|2020-04-27 12:10:00|56654.5|56494.5|55786.5|55626.5|56654.5|56494.5|55759.5|55599.5|93
1587989700000|2020-04-27 12:15:00|55783.5|55623.5|55827.5|55667.5|55891.5|55731.5|55779.5|55619.5|231
1587990000000|2020-04-27 12:20:00|55824.5|55664.5|55974.5|55814.5|55974.5|55814.5|55824.5|55664.5|200
1587990300000|2020-04-27 12:25:00|55982.5|55822.5|56234.5|56074.5|56234.5|56074.5|55982.5|55822.5|269
1587990600000|2020-04-27 12:30:00|56232.5|56072.5|56340.5|56180.5|56455.5|56295.5|56232.5|56072.5|313
1587990900000|2020-04-27 12:35:00|56342.5|56182.5|56202.5|56042.5|56372.5|56212.5|56170.5|56010.5|249
1587991200000|2020-04-27 12:40:00|56222.5|56062.5|56050.5|55890.5|56284.5|56124.5|56004.5|55844.5|262
1587991500000|2020-04-27 12:45:00|56047.5|55887.5|56312.5|56152.5|56347.5|56187.5|56047.5|55887.5|233
1587991800000|2020-04-27 12:50:00|56307.5|56147.5|56297.5|56137.5|56377.5|56217.5|56240.5|56080.5|238
1587992100000|2020-04-27 12:55:00|56294.5|56134.5|56312.5|56152.5|56317.5|56157.5|56202.5|56042.5|243
1587992400000|2020-04-27 13:00:00|56302.5|56142.5|56255.5|56095.5|56315.5|56155.5|56239.5|56079.5|228
1587992700000|2020-04-27 13:05:00|56252.5|56092.5|56342.5|56182.5|56345.5|56185.5|56169.5|56009.5|244
1587993000000|2020-04-27 13:10:00|56339.5|56179.5|56247.5|56087.5|56372.5|56212.5|56222.5|56062.5|206
1587993300000|2020-04-27 13:15:00|56245.5|56085.5|56232.5|56072.5|56295.5|56135.5|56212.5|56052.5|240
1587993600000|2020-04-27 13:20:00|56235.5|56075.5|56463.5|56303.5|56470.5|56310.5|56235.5|56075.5|273
1587993900000|2020-04-27 13:25:00|56466.5|56306.5|56397.5|56237.5|56468.5|56308.5|56325.5|56165.5|246
1587994200000|2020-04-27 13:30:00|56395.5|56235.5|56486.5|56326.5|56533.5|56373.5|56349.5|56189.5|302
1587994500000|2020-04-27 13:35:00|56483.5|56323.5|56563.5|56403.5|56626.5|56466.5|56480.5|56320.5|235
1587994800000|2020-04-27 13:40:00|56558.5|56398.5|56626.5|56466.5|56650.5|56490.5|56506.5|56346.5|255
1587995100000|2020-04-27 13:45:00|56623.5|56463.5|56603.5|56443.5|56643.5|56483.5|56536.5|56376.5|266
1587995400000|2020-04-27 13:50:00|56600.5|56440.5|56600.5|56440.5|56636.5|56476.5|56583.5|56423.5|221
1587995700000|2020-04-27 13:55:00|56598.5|56438.5|56546.5|56386.5|56643.5|56483.5|56543.5|56383.5|226
1587996000000|2020-04-27 14:00:00|56543.5|56383.5|56558.5|56398.5|56570.5|56410.5|56500.5|56340.5|244
1587996300000|2020-04-27 14:05:00|56560.5|56400.5|56720.5|56560.5|56736.5|56576.5|56553.5|56393.5|268
1587996600000|2020-04-27 14:10:00|56716.5|56556.5|56598.5|56438.5|56763.5|56603.5|56530.5|56370.5|267
1587996900000|2020-04-27 14:15:00|56596.5|56436.5|56576.5|56416.5|56670.5|56510.5|56560.5|56400.5|215
1587997200000|2020-04-27 14:20:00|56588.5|56428.5|56565.5|56405.5|56626.5|56466.5|56524.5|56364.5|232
1587997500000|2020-04-27 14:25:00|56567.5|56407.5|56575.5|56415.5|56632.5|56472.5|56555.5|56395.5|228
1587997800000|2020-04-27 14:30:00|56572.5|56412.5|56537.5|56377.5|56600.5|56440.5|56537.5|56377.5|225
1587998100000|2020-04-27 14:35:00|56534.5|56374.5|56625.5|56465.5|56640.5|56480.5|56534.5|56374.5|192
1587998400000|2020-04-27 14:40:00|56623.5|56463.5|56615.5|56455.5|56655.5|56495.5|56603.5|56443.5|159
1587998700000|2020-04-27 14:45:00|56613.5|56453.5|56620.5|56460.5|56653.5|56493.5|56587.5|56427.5|182
1587999000000|2020-04-27 14:50:00|56623.5|56463.5|56720.5|56560.5|56720.5|56560.5|56617.5|56457.5|196
1587999300000|2020-04-27 14:55:00|56717.5|56557.5|56610.5|56450.5|56735.5|56575.5|56603.5|56443.5|232
1587999600000|2020-04-27 15:00:00|56613.5|56453.5|56434.5|56274.5|56617.5|56457.5|56429.5|56269.5|241
1587999900000|2020-04-27 15:05:00|56436.5|56276.5|56459.5|56299.5|56466.5|56306.5|56362.5|56202.5|270
1588000200000|2020-04-27 15:10:00|56462.5|56302.5|56617.5|56457.5|56645.5|56485.5|56456.5|56296.5|241
1588000500000|2020-04-27 15:15:00|56635.5|56475.5|56635.5|56475.5|56715.5|56555.5|56607.5|56447.5|205
1588000800000|2020-04-27 15:20:00|56637.5|56477.5|56725.5|56565.5|56820.5|56660.5|56637.5|56477.5|236
1588001100000|2020-04-27 15:25:00|56727.5|56567.5|56960.5|56800.5|56980.5|56820.5|56727.5|56567.5|236
1588001400000|2020-04-27 15:30:00|56965.5|56805.5|56985.5|56825.5|57003.5|56843.5|56907.5|56747.5|199
1588001700000|2020-04-27 15:35:00|56995.5|56835.5|56980.5|56820.5|57023.5|56863.5|56957.5|56797.5|168
1588002000000|2020-04-27 15:40:00|56983.5|56823.5|57012.5|56852.5|57025.5|56865.5|56973.5|56813.5|155
1588002300000|2020-04-27 15:45:00|57010.5|56850.5|57045.5|56885.5|57060.5|56900.5|57010.5|56850.5|169
1588002600000|2020-04-27 15:50:00|57042.5|56882.5|56982.5|56822.5|57080.5|56920.5|56950.5|56790.5|196
1588002900000|2020-04-27 15:55:00|56985.5|56825.5|56992.5|56832.5|57025.5|56865.5|56955.5|56795.5|174
1588003200000|2020-04-27 16:00:00|56975.5|56815.5|56945.5|56785.5|57010.5|56850.5|56925.5|56765.5|178
1588003500000|2020-04-27 16:05:00|56948.5|56788.5|57012.5|56852.5|57020.5|56860.5|56948.5|56788.5|113
1588003800000|2020-04-27 16:10:00|57015.5|56855.5|56960.5|56800.5|57065.5|56905.5|56960.5|56800.5|134
1588004100000|2020-04-27 16:15:00|56958.5|56798.5|56965.5|56805.5|56970.5|56810.5|56885.5|56725.5|150
1588004400000|2020-04-27 16:20:00|56963.5|56803.5|57020.5|56860.5|57035.5|56875.5|56963.5|56803.5|135
1588004700000|2020-04-27 16:25:00|57053.5|56893.5|57123.5|56963.5|57160.5|57000.5|57015.5|56855.5|139
1588005000000|2020-04-27 16:30:00|57115.5|56955.5|57117.5|56957.5|57137.5|56977.5|57105.5|56945.5|116
1588005300000|2020-04-27 16:35:00|57120.5|56960.5|57125.5|56965.5|57177.5|57017.5|57087.5|56927.5|125
1588005600000|2020-04-27 16:40:00|57130.5|56970.5|57135.5|56975.5|57155.5|56995.5|57120.5|56960.5|111
1588005900000|2020-04-27 16:45:00|57133.5|56973.5|57175.5|57015.5|57183.5|57023.5|57125.5|56965.5|111
1588006200000|2020-04-27 16:50:00|57173.5|57013.5|57170.5|57010.5|57183.5|57023.5|57155.5|56995.5|112
1588006500000|2020-04-27 16:55:00|57173.5|57013.5|57065.5|56905.5|57180.5|57020.5|57043.5|56883.5|163
1588006800000|2020-04-27 17:00:00|57063.5|56903.5|57080.5|56920.5|57105.5|56945.5|57043.5|56883.5|126
1588007100000|2020-04-27 17:05:00|57078.5|56918.5|57098.5|56938.5|57140.5|56980.5|57075.5|56915.5|141
1588007400000|2020-04-27 17:10:00|57100.5|56940.5|57155.5|56995.5|57180.5|57020.5|57100.5|56940.5|147
1588007700000|2020-04-27 17:15:00|57152.5|56992.5|57185.5|57025.5|57232.5|57072.5|57150.5|56990.5|138
1588008000000|2020-04-27 17:20:00|57182.5|57022.5|57090.5|56930.5|57192.5|57032.5|57085.5|56925.5|104
1588008300000|2020-04-27 17:25:00|57088.5|56928.5|57112.5|56952.5|57145.5|56985.5|57082.5|56922.5|105
1588008600000|2020-04-27 17:30:00|57115.5|56955.5|57052.5|56892.5|57130.5|56970.5|57052.5|56892.5|105
1588008900000|2020-04-27 17:35:00|57038.5|56878.5|57061.5|56901.5|57109.5|56949.5|56982.5|56822.5|184
1588009200000|2020-04-27 17:40:00|57063.5|56903.5|57124.5|56964.5|57140.5|56980.5|57059.5|56899.5|107
1588009500000|2020-04-27 17:45:00|57127.5|56967.5|57170.5|57010.5|57170.5|57010.5|57121.5|56961.5|132
1588009800000|2020-04-27 17:50:00|57172.5|57012.5|57190.5|57030.5|57192.5|57032.5|57143.5|56983.5|102
1588010100000|2020-04-27 17:55:00|57192.5|57032.5|57162.5|57002.5|57237.5|57077.5|57152.5|56992.5|130
1588010400000|2020-04-27 18:00:00|57160.5|57000.5|57162.5|57002.5|57170.5|57010.5|57129.5|56969.5|133
1588010700000|2020-04-27 18:05:00|57170.5|57010.5|57177.5|57017.5|57224.5|57064.5|57160.5|57000.5|146
1588011000000|2020-04-27 18:10:00|57172.5|57012.5|57251.5|57091.5|57271.5|57111.5|57160.5|57000.5|148
1588011300000|2020-04-27 18:15:00|57236.5|57076.5|57216.5|57056.5|57286.5|57126.5|57209.5|57049.5|140
1588011600000|2020-04-27 18:20:00|57213.5|57053.5|57186.5|57026.5|57219.5|57059.5|57161.5|57001.5|113
1588011900000|2020-04-27 18:25:00|57183.5|57023.5|57206.5|57046.5|57231.5|57071.5|57143.5|56983.5|157
1588012200000|2020-04-27 18:30:00|57209.5|57049.5|57149.5|56989.5|57209.5|57049.5|57143.5|56983.5|90
1588012500000|2020-04-27 18:35:00|57151.5|56991.5|57121.5|56961.5|57151.5|56991.5|57063.5|56903.5|145
1588012800000|2020-04-27 18:40:00|57123.5|56963.5|57091.5|56931.5|57146.5|56986.5|57091.5|56931.5|96
1588013100000|2020-04-27 18:45:00|57088.5|56928.5|57177.5|57017.5|57179.5|57019.5|57081.5|56921.5|144
1588013400000|2020-04-27 18:50:00|57179.5|57019.5|57239.5|57079.5|57250.5|57090.5|57157.5|56997.5|220
1588013700000|2020-04-27 18:55:00|57241.5|57081.5|57327.5|57167.5|57352.5|57192.5|57229.5|57069.5|224
1588014000000|2020-04-27 19:00:00|57330.5|57170.5|57367.5|57207.5|57397.5|57237.5|57322.5|57162.5|161
1588014300000|2020-04-27 19:05:00|57364.5|57204.5|57424.5|57264.5|57470.5|57310.5|57362.5|57202.5|163
1588014600000|2020-04-27 19:10:00|57427.5|57267.5|57447.5|57287.5|57462.5|57302.5|57394.5|57234.5|126
1588014900000|2020-04-27 19:15:00|57450.5|57290.5|57414.5|57254.5|57480.5|57320.5|57387.5|57227.5|150
1588015200000|2020-04-27 19:20:00|57407.5|57247.5|57387.5|57227.5|57431.5|57271.5|57369.5|57209.5|96
1588015500000|2020-04-27 19:25:00|57384.5|57224.5|57364.5|57204.5|57387.5|57227.5|57279.5|57119.5|124
1588015800000|2020-04-27 19:30:00|57367.5|57207.5|57357.5|57197.5|57367.5|57207.5|57294.5|57134.5|112
1588016100000|2020-04-27 19:35:00|57354.5|57194.5|57094.5|56934.5|57354.5|57194.5|57064.5|56904.5|225
1588016400000|2020-04-27 19:40:00|57097.5|56937.5|57004.5|56844.5|57104.5|56944.5|57001.5|56841.5|189
1588016700000|2020-04-27 19:45:00|57007.5|56847.5|56940.5|56780.5|57017.5|56857.5|56926.5|56766.5|186
1588017000000|2020-04-27 19:50:00|56943.5|56783.5|56964.5|56804.5|56974.5|56814.5|56910.5|56750.5|179
1588017300000|2020-04-27 19:55:00|56959.5|56799.5|56858.5|56698.5|56967.5|56807.5|56838.5|56678.5|152
1588017600000|2020-04-27 20:00:00|56856.5|56696.5|56853.5|56693.5|56870.5|56710.5|56850.5|56690.5|10
1588075800000|2020-04-28 12:10:00|56830.5|56670.5|56323.5|56163.5|56830.5|56670.5|56238.5|56078.5|53
1588076100000|2020-04-28 12:15:00|56328.5|56168.5|56431.5|56271.5|56433.5|56273.5|56265.5|56105.5|197
1588076400000|2020-04-28 12:20:00|56423.5|56263.5|56315.5|56155.5|56438.5|56278.5|56305.5|56145.5|201
1588076700000|2020-04-28 12:25:00|56320.5|56160.5|56145.5|55985.5|56390.5|56230.5|56145.5|55985.5|216
1588077000000|2020-04-28 12:30:00|56152.5|55992.5|56108.5|55948.5|56158.5|55998.5|56060.5|55900.5|212
1588077300000|2020-04-28 12:35:00|56100.5|55940.5|56125.5|55965.5|56138.5|55978.5|56020.5|55860.5|190
1588077600000|2020-04-28 12:40:00|56128.5|55968.5|56188.5|56028.5|56210.5|56050.5|56068.5|55908.5|167
1588077900000|2020-04-28 12:45:00|56190.5|56030.5|56090.5|55930.5|56190.5|56030.5|55869.5|55709.5|264
1588078200000|2020-04-28 12:50:00|56085.5|55925.5|55929.5|55769.5|56085.5|55925.5|55874.5|55714.5|199
1588078500000|2020-04-28 12:55:00|55927.5|55767.5|55884.5|55724.5|56028.5|55868.5|55872.5|55712.5|200
1588078800000|2020-04-28 13:00:00|55877.5|55717.5|55902.5|55742.5|55967.5|55807.5|55847.5|55687.5|217
1588079100000|2020-04-28 13:05:00|55897.5|55737.5|55807.5|55647.5|55932.5|55772.5|55782.5|55622.5|220
1588079400000|2020-04-28 13:10:00|55812.5|55652.5|55882.5|55722.5|55887.5|55727.5|55800.5|55640.5|137
1588079700000|2020-04-28 13:15:00|55877.5|55717.5|55960.5|55800.5|56002.5|55842.5|55877.5|55717.5|207
1588080000000|2020-04-28 13:20:00|55967.5|55807.5|55900.5|55740.5|55967.5|55807.5|55870.5|55710.5|173
1588080300000|2020-04-28 13:25:00|55894.5|55734.5|55947.5|55787.5|55947.5|55787.5|55840.5|55680.5|156
1588080600000|2020-04-28 13:30:00|55952.5|55792.5|56052.5|55892.5|56062.5|55902.5|55950.5|55790.5|288
1588080900000|2020-04-28 13:35:00|56049.5|55889.5|56025.5|55865.5|56159.5|55999.5|56025.5|55865.5|225
1588081200000|2020-04-28 13:40:00|56027.5|55867.5|55907.5|55747.5|56079.5|55919.5|55897.5|55737.5|216
1588081500000|2020-04-28 13:45:00|55909.5|55749.5|55962.5|55802.5|55977.5|55817.5|55889.5|55729.5|205
1588081800000|2020-04-28 13:50:00|55972.5|55812.5|55922.5|55762.5|55972.5|55812.5|55872.5|55712.5|213
1588082100000|2020-04-28 13:55:00|55927.5|55767.5|56062.5|55902.5|56062.5|55902.5|55922.5|55762.5|241
1588082400000|2020-04-28 14:00:00|56064.5|55904.5|56044.5|55884.5|56154.5|55994.5|56044.5|55884.5|250
1588082700000|2020-04-28 14:05:00|56037.5|55877.5|55890.5|55730.5|56037.5|55877.5|55890.5|55730.5|223
1588083000000|2020-04-28 14:10:00|55884.5|55724.5|55917.5|55757.5|55947.5|55787.5|55850.5|55690.5|243
1588083300000|2020-04-28 14:15:00|55912.5|55752.5|55887.5|55727.5|55927.5|55767.5|55852.5|55692.5|198
1588083600000|2020-04-28 14:20:00|55897.5|55737.5|55932.5|55772.5|55970.5|55810.5|55897.5|55737.5|204
1588083900000|2020-04-28 14:25:00|55937.5|55777.5|55722.5|55562.5|55947.5|55787.5|55702.5|55542.5|276
1588084200000|2020-04-28 14:30:00|55730.5|55570.5|55810.5|55650.5|55820.5|55660.5|55724.5|55564.5|214
1588084500000|2020-04-28 14:35:00|55797.5|55637.5|55860.5|55700.5|55870.5|55710.5|55767.5|55607.5|161
1588084800000|2020-04-28 14:40:00|55862.5|55702.5|55893.5|55733.5|55927.5|55767.5|55860.5|55700.5|159
1588085100000|2020-04-28 14:45:00|55900.5|55740.5|55975.5|55815.5|56023.5|55863.5|55890.5|55730.5|181
1588085400000|2020-04-28 14:50:00|55973.5|55813.5|56003.5|55843.5|56027.5|55867.5|55963.5|55803.5|227
1588085700000|2020-04-28 14:55:00|56000.5|55840.5|56135.5|55975.5|56142.5|55982.5|55995.5|55835.5|262
1588086000000|2020-04-28 15:00:00|56138.5|55978.5|55987.5|55827.5|56138.5|55978.5|55984.5|55824.5|280
1588086300000|2020-04-28 15:05:00|55979.5|55819.5|56001.5|55841.5|56007.5|55847.5|55914.5|55754.5|195
1588086600000|2020-04-28 15:10:00|56007.5|55847.5|56091.5|55931.5|56091.5|55931.5|55989.5|55829.5|202
1588086900000|2020-04-28 15:15:00|56084.5|55924.5|56014.5|55854.5|56084.5|55924.5|55971.5|55811.5|179
1588087200000|2020-04-28 15:20:00|56011.5|55851.5|55911.5|55751.5|56039.5|55879.5|55911.5|55751.5|213
1588087500000|2020-04-28 15:25:00|55907.5|55747.5|55789.5|55629.5|55924.5|55764.5|55774.5|55614.5|232
1588087800000|2020-04-28 15:30:00|55781.5|55621.5|55807.5|55647.5|55841.5|55681.5|55774.5|55614.5|141
1588088100000|2020-04-28 15:35:00|55811.5|55651.5|55799.5|55639.5|55814.5|55654.5|55729.5|55569.5|169
1588088400000|2020-04-28 15:40:00|55801.5|55641.5|55854.5|55694.5|55874.5|55714.5|55761.5|55601.5|164
1588088700000|2020-04-28 15:45:00|55857.5|55697.5|55869.5|55709.5|55899.5|55739.5|55834.5|55674.5|137
1588089000000|2020-04-28 15:50:00|55867.5|55707.5|55884.5|55724.5|55927.5|55767.5|55849.5|55689.5|160
1588089300000|2020-04-28 15:55:00|55887.5|55727.5|55869.5|55709.5|55901.5|55741.5|55814.5|55654.5|170
1588089600000|2020-04-28 16:00:00|55867.5|55707.5|55804.5|55644.5|55887.5|55727.5|55797.5|55637.5|191
1588089900000|2020-04-28 16:05:00|55811.5|55651.5|55801.5|55641.5|55859.5|55699.5|55781.5|55621.5|127
1588090200000|2020-04-28 16:10:00|55799.5|55639.5|55754.5|55594.5|55827.5|55667.5|55739.5|55579.5|123
1588090500000|2020-04-28 16:15:00|55747.5|55587.5|55764.5|55604.5|55824.5|55664.5|55739.5|55579.5|198
1588090800000|2020-04-28 16:20:00|55761.5|55601.5|55767.5|55607.5|55794.5|55634.5|55737.5|55577.5|169
1588091100000|2020-04-28 16:25:00|55764.5|55604.5|55664.5|55504.5|55779.5|55619.5|55599.5|55439.5|243
1588091400000|2020-04-28 16:30:00|55654.5|55494.5|55739.5|55579.5|55739.5|55579.5|55634.5|55474.5|187
1588091700000|2020-04-28 16:35:00|55727.5|55567.5|55741.5|55581.5|55744.5|55584.5|55711.5|55551.5|150
1588092000000|2020-04-28 16:40:00|55739.5|55579.5|55654.5|55494.5|55761.5|55601.5|55644.5|55484.5|181
1588092300000|2020-04-28 16:45:00|55651.5|55491.5|55591.5|55431.5|55697.5|55537.5|55544.5|55384.5|214
1588092600000|2020-04-28 16:50:00|55594.5|55434.5|55624.5|55464.5|55637.5|55477.5|55561.5|55401.5|170
1588092900000|2020-04-28 16:55:00|55627.5|55467.5|55604.5|55444.5|55639.5|55479.5|55597.5|55437.5|127
1588093200000|2020-04-28 17:00:00|55599.5|55439.5|55634.5|55474.5|55664.5|55504.5|55581.5|55421.5|143
1588093500000|2020-04-28 17:05:00|55631.5|55471.5|55609.5|55449.5|55639.5|55479.5|55597.5|55437.5|131
1588093800000|2020-04-28 17:10:00|55611.5|55451.5|55589.5|55429.5|55611.5|55451.5|55521.5|55361.5|172
1588094100000|2020-04-28 17:15:00|55587.5|55427.5|55454.5|55404.5|55587.5|55469.5|55435.5|55367.5|152
1588094400000|2020-04-28 17:20:00|55449.5|55399.5|55335.5|55285.5|55469.5|55419.5|55323.5|55218.5|178
1588094700000|2020-04-28 17:25:00|55331.5|55281.5|55283.5|55233.5|55345.5|55295.5|55195.5|55145.5|200
1588095000000|2020-04-28 17:30:00|55285.5|55235.5|55253.5|55203.5|55334|55261.5|55195.5|55143.5|183
1588095300000|2020-04-28 17:35:00|55251.5|55201.5|55243.5|55193.5|55268.5|55218.5|55178.5|55128.5|164
1588095600000|2020-04-28 17:40:00|55251.5|55201.5|55170.5|55010.5|55280.5|55201.5|55170.5|55010.5|163
1588095900000|2020-04-28 17:45:00|55176.5|55016.5|55228.5|55068.5|55238.5|55078.5|55170.5|55010.5|143
1588096200000|2020-04-28 17:50:00|55221|55061|55108.5|54948.5|55221|55061|55033.5|54873.5|218
1588096500000|2020-04-28 17:55:00|55106.5|54946.5|55098.5|54938.5|55123.5|54963.5|55068.5|54908.5|173
1588096800000|2020-04-28 18:00:00|55093.5|54933.5|55158.5|54998.5|55236.5|55076.5|55088.5|54928.5|201
1588097100000|2020-04-28 18:05:00|55150.5|54990.5|55143.5|54983.5|55178.5|55018.5|55110.5|54950.5|175
1588097400000|2020-04-28 18:10:00|55140.5|54980.5|55035.5|54875.5|55146.5|54986.5|54938.5|54778.5|195
1588097700000|2020-04-28 18:15:00|55032.5|54872.5|55112.5|54952.5|55142.5|54982.5|55032.5|54872.5|140
1588098000000|2020-04-28 18:20:00|55108.5|54948.5|55132.5|54972.5|55201.5|55041.5|55080.5|54920.5|131
1588098300000|2020-04-28 18:25:00|55128.5|54968.5|55221.5|55061.5|55251.5|55091.5|55092.5|54932.5|129
1588098600000|2020-04-28 18:30:00|55223.5|55063.5|55229.5|55069.5|55346.5|55186.5|55132.5|54972.5|192
1588098900000|2020-04-28 18:35:00|55231.5|55071.5|55213.5|55053.5|55273.5|55113.5|55176.5|55016.5|108
1588099200000|2020-04-28 18:40:00|55209.5|55049.5|55231.5|55071.5|55236.5|55076.5|55180.5|55020.5|120
1588099500000|2020-04-28 18:45:00|55229.5|55069.5|55221.5|55061.5|55233.5|55073.5|55206.5|55046.5|92
1588099800000|2020-04-28 18:50:00|55223.5|55063.5|55331.5|55171.5|55336.5|55176.5|55203.5|55043.5|161
1588100100000|2020-04-28 18:55:00|55326.5|55166.5|55291.5|55131.5|55369.5|55209.5|55263.5|55103.5|176
1588100400000|2020-04-28 19:00:00|55299.5|55139.5|55289.5|55129.5|55329.5|55169.5|55251.5|55091.5|123
1588100700000|2020-04-28 19:05:00|55291.5|55131.5|55219.5|55059.5|55291.5|55131.5|55178.5|55018.5|127
1588101000000|2020-04-28 19:10:00|55209.5|55049.5|55206.5|55046.5|55319.5|55159.5|55196.5|55036.5|139
1588101300000|2020-04-28 19:15:00|55201.5|55041.5|55203.5|55043.5|55224.5|55064.5|55174.5|55014.5|114
1588101600000|2020-04-28 19:20:00|55201.5|55041.5|55199.5|55039.5|55262.5|55102.5|55185.5|55025.5|172
1588101900000|2020-04-28 19:25:00|55205.5|55045.5|55197.5|55037.5|55249.5|55089.5|55179.5|55019.5|121
1588102200000|2020-04-28 19:30:00|55199.5|55039.5|55217.5|55057.5|55217.5|55057.5|55182.5|55022.5|91
1588102500000|2020-04-28 19:35:00|55219.5|55059.5|55189.5|55029.5|55229.5|55069.5|55179.5|55019.5|122
1588102800000|2020-04-28 19:40:00|55187.5|55027.5|55227.5|55067.5|55229.5|55069.5|55172.5|55012.5|95
1588103100000|2020-04-28 19:45:00|55229.5|55069.5|55309.5|55149.5|55309.5|55149.5|55217.5|55057.5|136
1588103400000|2020-04-28 19:50:00|55305.5|55145.5|55345.5|55185.5|55355.5|55195.5|55279.5|55119.5|159
1588103700000|2020-04-28 19:55:00|55342.5|55182.5|55369.5|55209.5|55382.5|55222.5|55302.5|55142.5|136
1588162200000|2020-04-29 12:10:00|54941.5|54781.5|54976.5|54816.5|55034.5|54874.5|54836.5|54676.5|238
1588162500000|2020-04-29 12:15:00|54979.5|54819.5|55034.5|54874.5|55154.5|54994.5|54974.5|54814.5|248
1588162800000|2020-04-29 12:20:00|55032.5|54872.5|55049.5|54889.5|55082.5|54922.5|54994.5|54834.5|172
1588163100000|2020-04-29 12:25:00|55039.5|54879.5|54996.5|54836.5|55039.5|54879.5|54898.5|54738.5|199
1588163400000|2020-04-29 12:30:00|54999.5|54839.5|54701.5|54541.5|54999.5|54839.5|54562.5|54402.5|371
1588163700000|2020-04-29 12:35:00|54698.5|54538.5|54771.5|54611.5|54818.5|54658.5|54601.5|54441.5|281
1588164000000|2020-04-29 12:40:00|54768.5|54608.5|54635.5|54475.5|54768.5|54608.5|54565.5|54405.5|215
1588164300000|2020-04-29 12:45:00|54631.5|54471.5|54798.5|54638.5|54798.5|54638.5|54621.5|54461.5|207
1588164600000|2020-04-29 12:50:00|54795.5|54635.5|54883.5|54723.5|54888.5|54728.5|54756.5|54596.5|219
1588164900000|2020-04-29 12:55:00|54888.5|54728.5|54833.5|54673.5|54938.5|54778.5|54653.5|54493.5|311
1588165200000|2020-04-29 13:00:00|54843.5|54683.5|54928.5|54768.5|55001.5|54841.5|54833.5|54673.5|256
1588165500000|2020-04-29 13:05:00|54933.5|54773.5|54959.5|54799.5|55007.5|54847.5|54918.5|54758.5|253
1588165800000|2020-04-29 13:10:00|54960.5|54800.5|55279.5|55119.5|55294.5|55134.5|54955.5|54795.5|290
1588166100000|2020-04-29 13:15:00|55276.5|55116.5|55352.5|55192.5|55543.5|55383.5|55269.5|55109.5|355
1588166400000|2020-04-29 13:20:00|55355|55195|55196.5|55036.5|55373.5|55213.5|55139|54979|286
1588166700000|2020-04-29 13:25:00|55199.5|55039.5|55222.5|55062.5|55264.5|55104.5|55066.5|54906.5|239
1588167000000|2020-04-29 13:30:00|55226.5|55066.5|55082.5|54922.5|55229.5|55069.5|55024.5|54864.5|298
1588167300000|2020-04-29 13:35:00|55076.5|54916.5|54891.5|54731.5|55132.5|54972.5|54863.5|54703.5|328
1588167600000|2020-04-29 13:40:00|54903.5|54743.5|54846.5|54686.5|54961.5|54801.5|54823.5|54663.5|298
1588167900000|2020-04-29 13:45:00|54863.5|54703.5|54592.5|54432.5|54886.5|54726.5|54502.5|54342.5|285
1588168200000|2020-04-29 13:50:00|54585.5|54425.5|54432.5|54272.5|54592.5|54432.5|54265.5|54105.5|273
1588168500000|2020-04-29 13:55:00|54435.5|54275.5|54114.5|53954.5|54445.5|54285.5|54081|53921|171
1588168800000|2020-04-29 14:00:00|54108.5|53948.5|54229.5|54069.5|54229.5|54069.5|54057|53897|282
1588169100000|2020-04-29 14:05:00|54235.5|54075.5|54227|54067|54337.5|54177.5|54204.5|54044.5|212
1588169400000|2020-04-29 14:10:00|54229|54069|54297.5|54137.5|54297.5|54137.5|54136.5|53976.5|191
1588169700000|2020-04-29 14:15:00|54295.5|54135.5|54262|54102|54295.5|54135.5|54225.5|54065.5|64
1588170900000|2020-04-29 14:35:00|54263|54103|54230.5|54070.5|54271.5|54111.5|54220.5|54060.5|33
1588171200000|2020-04-29 14:40:00|54227.5|54067.5|54244.5|54084.5|54264.5|54104.5|54101.5|53941.5|183
1588171500000|2020-04-29 14:45:00|54248|54088|54125.5|53965.5|54263.5|54103.5|54115.5|53955.5|147
1588171800000|2020-04-29 14:50:00|54123.5|53963.5|54220.5|54060.5|54227.5|54067.5|54067.5|53907.5|142
1588172100000|2020-04-29 14:55:00|54217.5|54057.5|54286.5|54126.5|54311.5|54151.5|54213|54053|201
1588172400000|2020-04-29 15:00:00|54292.5|54132.5|54373.5|54213.5|54385.5|54225.5|54249|54089|247
1588172700000|2020-04-29 15:05:00|54384|54224|54437.5|54277.5|54451.5|54291.5|54375.5|54215.5|158
1588173000000|2020-04-29 15:10:00|54442.5|54282.5|54471.5|54311.5|54472.5|54312.5|54420.5|54260.5|136
1588173300000|2020-04-29 15:15:00|54473.5|54313.5|54390.5|54230.5|54507.5|54347.5|54325|54165|197
1588173600000|2020-04-29 15:20:00|54393.5|54233.5|54260.5|54100.5|54450.5|54290.5|54257.5|54097.5|138
1588173900000|2020-04-29 15:25:00|54255.5|54095.5|54346.5|54186.5|54408|54248|54246.5|54086.5|160
1588174200000|2020-04-29 15:30:00|54338.5|54178.5|54374.5|54214.5|54387|54227|54332|54172|111
1588174500000|2020-04-29 15:35:00|54377.5|54217.5|54332.5|54172.5|54419.5|54259.5|54317|54157|136
1588174800000|2020-04-29 15:40:00|54337.5|54177.5|54315.5|54155.5|54337.5|54177.5|54282.5|54122.5|99
1588175100000|2020-04-29 15:45:00|54317.5|54157.5|54218.5|54058.5|54317.5|54157.5|54195.5|54035.5|132
1588175400000|2020-04-29 15:50:00|54216.5|54056.5|54162.5|54002.5|54236.5|54076.5|54148.5|53988.5|153
1588175700000|2020-04-29 15:55:00|54165.5|54005.5|54143.5|53983.5|54167.5|54007.5|54053.5|53893.5|164
1588176000000|2020-04-29 16:00:00|54146.5|53986.5|54427.5|54267.5|54437.5|54277.5|54130.5|53970.5|217
1588176300000|2020-04-29 16:05:00|54424.5|54264.5|54498.5|54338.5|54554.5|54394.5|54424.5|54264.5|184
1588176600000|2020-04-29 16:10:00|54495.5|54335.5|54449.5|54289.5|54495.5|54335.5|54433.5|54273.5|155
1588176900000|2020-04-29 16:15:00|54443.5|54283.5|54436.5|54276.5|54457.5|54297.5|54383.5|54223.5|124
1588177200000|2020-04-29 16:20:00|54439.5|54279.5|54482.5|54322.5|54499.5|54339.5|54431.5|54271.5|132
1588177500000|2020-04-29 16:25:00|54485.5|54325.5|54479.5|54319.5|54498.5|54338.5|54428.5|54268.5|109
1588177800000|2020-04-29 16:30:00|54483.5|54323.5|54381.5|54221.5|54491.5|54331.5|54381|54221|123
1588178100000|2020-04-29 16:35:00|54379.5|54219.5|54409.5|54249.5|54419.5|54259.5|54281.5|54121.5|152
1588178400000|2020-04-29 16:40:00|54411.5|54251.5|54497.5|54337.5|54534.5|54374.5|54411.5|54251.5|105
1588178700000|2020-04-29 16:45:00|54507.5|54347.5|54506.5|54346.5|54569.5|54409.5|54487.5|54327.5|126
1588179000000|2020-04-29 16:50:00|54513.5|54353.5|54475.5|54315.5|54550.5|54390.5|54467.5|54307.5|111
1588179300000|2020-04-29 16:55:00|54472.5|54312.5|54453.5|54293.5|54508.5|54348.5|54368.5|54208.5|150
1588179600000|2020-04-29 17:00:00|54446.5|54286.5|54333.5|54173.5|54458.5|54298.5|54259.5|54099.5|194
1588179900000|2020-04-29 17:05:00|54328.5|54168.5|54305.5|54145.5|54328.5|54168.5|54240.5|54080.5|115
1588180200000|2020-04-29 17:10:00|54307.5|54147.5|54219|54059|54315.5|54155.5|54135|53975|125
1588180500000|2020-04-29 17:15:00|54222|54062|54175.5|54015.5|54285|54125|54175.5|54015.5|149
1588180800000|2020-04-29 17:20:00|54165.5|54005.5|54207.5|54047.5|54220.5|54060.5|54135.5|53975.5|129
1588181100000|2020-04-29 17:25:00|54210|54050|54152|53992|54252.5|54092.5|54144.5|53984.5|121
1588181400000|2020-04-29 17:30:00|54150.5|53990.5|54170.5|54010.5|54186.5|54026.5|54116.5|53956.5|102
1588181700000|2020-04-29 17:35:00|54167.5|54007.5|54147.5|53987.5|54180.5|54020.5|54143.5|53983.5|106
1588182000000|2020-04-29 17:40:00|54150.5|53990.5|54116.5|53956.5|54177.5|54017.5|54108.5|53948.5|117
1588182300000|2020-04-29 17:45:00|54118.5|53958.5|54099.5|53939.5|54135.5|53975.5|54077.5|53917.5|80
1588182600000|2020-04-29 17:50:00|54105.5|53945.5|54137.5|53977.5|54155.5|53995.5|54105.5|53945.5|78
1588182900000|2020-04-29 17:55:00|54135.5|53975.5|54085.5|53925.5|54159.5|53999.5|54069.5|53909.5|146
1588183200000|2020-04-29 18:00:00|54099.5|53939.5|54185.5|54025.5|54212.5|54052.5|54023.5|53863.5|269
1588183500000|2020-04-29 18:05:00|54187.5|54027.5|54219.5|54059.5|54265.5|54105.5|54125.5|53965.5|213
1588183800000|2020-04-29 18:10:00|54222.5|54062.5|54175.5|54015.5|54225.5|54065.5|54146.5|53986.5|142
1588184100000|2020-04-29 18:15:00|54172.5|54012.5|54130.5|53970.5|54175.5|54015.5|54065.5|53905.5|134
1588184400000|2020-04-29 18:20:00|54128.5|53968.5|54043.5|53883.5|54130.5|53970.5|54023.5|53863.5|167
1588184700000|2020-04-29 18:25:00|54040.5|53880.5|54000|53840|54043.5|53883.5|53978.5|53818.5|133
1588185000000|2020-04-29 18:30:00|53995.5|53835.5|53987.5|53827.5|54021.5|53861.5|53979.5|53819.5|128
1588185300000|2020-04-29 18:35:00|53989.5|53829.5|53864.5|53704.5|53989.5|53829.5|53858.5|53698.5|166
1588185600000|2020-04-29 18:40:00|53866.5|53706.5|53931.5|53771.5|53941.5|53781.5|53864.5|53704.5|134
1588185900000|2020-04-29 18:45:00|53928.5|53768.5|53983.5|53823.5|53990.5|53830.5|53928.5|53768.5|123
1588186200000|2020-04-29 18:50:00|53985.5|53825.5|54055.5|53895.5|54055.5|53895.5|53960.5|53800.5|154
1588186500000|2020-04-29 18:55:00|54060.5|53900.5|53868.5|53708.5|54075.5|53915.5|53855.5|53695.5|227
1588186800000|2020-04-29 19:00:00|53865.5|53705.5|53822.5|53662.5|53898.5|53738.5|53822.5|53662.5|139
1588187100000|2020-04-29 19:05:00|53818.5|53658.5|53870.5|53710.5|53925.5|53765.5|53808.5|53648.5|129
1588187400000|2020-04-29 19:10:00|53868.5|53708.5|53866.5|53706.5|53902.5|53742.5|53819.5|53659.5|129
1588187700000|2020-04-29 19:15:00|53869.5|53709.5|53869.5|53709.5|53873.5|53713.5|53836.5|53676.5|82
1588188000000|2020-04-29 19:20:00|53866.5|53706.5|53890.5|53730.5|53922|53762|53850.5|53690.5|98
1588188300000|2020-04-29 19:25:00|53887.5|53727.5|53787.5|53627.5|53887.5|53727.5|53782.5|53622.5|104
1588188600000|2020-04-29 19:30:00|53784.5|53624.5|53834.5|53674.5|53845.5|53685.5|53784.5|53624.5|104
1588188900000|2020-04-29 19:35:00|53840.5|53680.5|53817.5|53657.5|53852.5|53692.5|53814.5|53654.5|119
1588189200000|2020-04-29 19:40:00|53814.5|53654.5|53803.5|53643.5|53850.5|53690.5|53768.5|53608.5|108
1588189500000|2020-04-29 19:45:00|53805.5|53645.5|53755.5|53595.5|53818.5|53658.5|53738.5|53578.5|135
1588189800000|2020-04-29 19:50:00|53751.5|53591.5|53785.5|53625.5|53858.5|53698.5|53748.5|53588.5|184
1588190100000|2020-04-29 19:55:00|53763.5|53603.5|53755.5|53595.5|53857.5|53697.5|53753.5|53593.5|121
1588248600000|2020-04-30 12:10:00|53732.5|53652.5|53732.5|53652.5|53732.5|53652.5|53732.5|53652.5|1
1588249800000|2020-04-30 12:30:00|54120.5|54040.5|54165.5|54085.5|54169.5|54090.5|54070.5|54020.5|103
1588250100000|2020-04-30 12:35:00|54162.5|54082.5|54180.5|54100.5|54192.5|54112.5|54064.5|53984.5|213
1588250400000|2020-04-30 12:40:00|54174.5|54094.5|54224.5|54144.5|54247.5|54167.5|54150.5|54070.5|207
1588250700000|2020-04-30 12:45:00|54227.5|54147.5|54325.5|54245.5|54331.5|54251.5|54210.5|54130.5|218
1588251000000|2020-04-30 12:50:00|54328.5|54248.5|54245.5|54165.5|54368.5|54288.5|54235.5|54155.5|243
1588251300000|2020-04-30 12:55:00|54241.5|54161.5|54171.5|54091.5|54241.5|54161.5|54141.5|54061.5|195
1588251600000|2020-04-30 13:00:00|54175.5|54095.5|54343.5|54263.5|54378.5|54298.5|54171.5|54091.5|258
1588251900000|2020-04-30 13:05:00|54348.5|54268.5|54417.5|54337.5|54461.5|54381.5|54331.5|54251.5|270
1588252200000|2020-04-30 13:10:00|54420.5|54340.5|54420.5|54340.5|54445.5|54365.5|54395.5|54315.5|180
1588252500000|2020-04-30 13:15:00|54417.5|54337.5|54357.5|54277.5|54417.5|54337.5|54293.5|54213.5|177
1588252800000|2020-04-30 13:20:00|54355.5|54275.5|54275.5|54195.5|54357.5|54277.5|54253.5|54173.5|165
1588253100000|2020-04-30 13:25:00|54273.5|54193.5|54345.5|54265.5|54383.5|54303.5|54257.5|54177.5|158
1588253400000|2020-04-30 13:30:00|54343.5|54263.5|54433.5|54353.5|54477.5|54397.5|54343.5|54263.5|249
1588253700000|2020-04-30 13:35:00|54437.5|54357.5|54503.5|54423.5|54553.5|54473.5|54437.5|54357.5|221
1588254000000|2020-04-30 13:40:00|54507.5|54427.5|54543.5|54463.5|54563.5|54483.5|54493.5|54413.5|188
1588254300000|2020-04-30 13:45:00|54538|54458|54597.5|54517.5|54633.5|54553.5|54535.5|54455.5|245
1588254600000|2020-04-30 13:50:00|54595.5|54515.5|54565.5|54485.5|54607.5|54527.5|54513.5|54433.5|218
1588254900000|2020-04-30 13:55:00|54567.5|54487.5|54503.5|54423.5|54597.5|54517.5|54495.5|54415.5|156
1588255200000|2020-04-30 14:00:00|54495.5|54415.5|54481.5|54401.5|54501.5|54421.5|54383.5|54303.5|326
1588255500000|2020-04-30 14:05:00|54483.5|54403.5|54556.5|54476.5|54581.5|54501.5|54473.5|54393.5|232
1588255800000|2020-04-30 14:10:00|54553.5|54473.5|54549.5|54469.5|54569.5|54489.5|54466.5|54386.5|248
1588256100000|2020-04-30 14:15:00|54553.5|54473.5|54463.5|54383.5|54576.5|54496.5|54433.5|54353.5|207
1588256400000|2020-04-30 14:20:00|54466.5|54386.5|54514.5|54434.5|54518.5|54438.5|54406.5|54326.5|201
1588256700000|2020-04-30 14:25:00|54518.5|54438.5|54509.5|54429.5|54571.5|54491.5|54486.5|54406.5|152
1588257000000|2020-04-30 14:30:00|54503.5|54423.5|54456.5|54376.5|54503.5|54423.5|54456.5|54376.5|111
1588257300000|2020-04-30 14:35:00|54454.5|54374.5|54486.5|54406.5|54494.5|54414.5|54418.5|54338.5|115
1588257600000|2020-04-30 14:40:00|54484.5|54404.5|54496.5|54416.5|54511.5|54431.5|54406.5|54326.5|167
1588257900000|2020-04-30 14:45:00|54494.5|54414.5|54411.5|54331.5|54518.5|54438.5|54408.5|54328.5|189
1588258200000|2020-04-30 14:50:00|54414.5|54334.5|54391.5|54311.5|54448.5|54368.5|54366.5|54286.5|209
1588258500000|2020-04-30 14:55:00|54386.5|54306.5|54308.5|54228.5|54416.5|54336.5|54281.5|54201.5|262
1588258800000|2020-04-30 15:00:00|54304.5|54224.5|54326.5|54246.5|54358.5|54278.5|54284.5|54204.5|278
1588259100000|2020-04-30 15:05:00|54321.5|54241.5|54309.5|54229.5|54399.5|54319.5|54296.5|54216.5|187
1588259400000|2020-04-30 15:10:00|54311.5|54231.5|54366.5|54286.5|54391.5|54311.5|54309.5|54229.5|150
1588259700000|2020-04-30 15:15:00|54363.5|54283.5|54289.5|54209.5|54383.5|54303.5|54286.5|54206.5|152
1588260000000|2020-04-30 15:20:00|54291.5|54211.5|54271.5|54191.5|54349.5|54269.5|54239.5|54159.5|131
1588260300000|2020-04-30 15:25:00|54276.5|54196.5|54229.5|54149.5|54289.5|54209.5|54209.5|54129.5|148
1588260600000|2020-04-30 15:30:00|54223.5|54143.5|54191.5|54111.5|54249.5|54169.5|54161.5|54081.5|169
1588260900000|2020-04-30 15:35:00|54181.5|54101.5|54214.5|54134.5|54251.5|54171.5|54117.5|54037.5|177
1588261200000|2020-04-30 15:40:00|54209.5|54129.5|54254.5|54174.5|54261.5|54181.5|54204.5|54124.5|100
1588261500000|2020-04-30 15:45:00|54261.5|54181.5|54339.5|54259.5|54357.5|54277.5|54261.5|54181.5|160
1588261800000|2020-04-30 15:50:00|54334.5|54254.5|54357.5|54277.5|54357.5|54277.5|54297.5|54217.5|124
1588262100000|2020-04-30 15:55:00|54354.5|54274.5|54451.5|54371.5|54459.5|54379.5|54354.5|54274.5|189
1588262400000|2020-04-30 16:00:00|54457.5|54377.5|54554.5|54474.5|54557.5|54477.5|54457.5|54377.5|220
1588262700000|2020-04-30 16:05:00|54557.5|54477.5|54477.5|54397.5|54561.5|54481.5|54467.5|54387.5|179
1588263000000|2020-04-30 16:10:00|54481.5|54401.5|54507.5|54427.5|54527.5|54447.5|54469.5|54389.5|126
1588263300000|2020-04-30 16:15:00|54511.5|54431.5|54489.5|54409.5|54511.5|54431.5|54439.5|54359.5|138
1588263600000|2020-04-30 16:20:00|54491.5|54411.5|54571.5|54491.5|54594.5|54514.5|54487.5|54407.5|119
1588263900000|2020-04-30 16:25:00|54567.5|54487.5|54529.5|54449.5|54581.5|54501.5|54509.5|54429.5|128
1588264200000|2020-04-30 16:30:00|54524.5|54444.5|54557.5|54477.5|54587.5|54507.5|54519.5|54439.5|113
1588264500000|2020-04-30 16:35:00|54551.5|54471.5|54687.5|54607.5|54699.5|54619.5|54551.5|54471.5|132
1588264800000|2020-04-30 16:40:00|54684.5|54604.5|54707.5|54627.5|54767.5|54687.5|54667.5|54587.5|174
1588265100000|2020-04-30 16:45:00|54711.5|54631.5|54704.5|54654.5|54719.5|54669.5|54669.5|54619.5|115
1588265400000|2020-04-30 16:50:00|54706.5|54656.5|54699.5|54649.5|54742.5|54692.5|54689.5|54639.5|121
1588265700000|2020-04-30 16:55:00|54704.5|54654.5|54662.5|54612.5|54729.5|54679.5|54659.5|54609.5|135
1588266000000|2020-04-30 17:00:00|54656.5|54606.5|54612.5|54562.5|54666.5|54616.5|54592.5|54524.5|130
1588266300000|2020-04-30 17:05:00|54616.5|54566.5|54556.5|54506.5|54619.5|54569.5|54539.5|54489.5|115
1588266600000|2020-04-30 17:10:00|54559.5|54509.5|54584.5|54534.5|54604.5|54554.5|54556.5|54506.5|121
1588266900000|2020-04-30 17:15:00|54586.5|54536.5|54509.5|54459.5|54616.5|54566.5|54494.5|54444.5|171
1588267200000|2020-04-30 17:20:00|54512.5|54462.5|54532.5|54482.5|54536.5|54486.5|54502.5|54452.5|94
1588267500000|2020-04-30 17:25:00|54536.5|54486.5|54582.5|54532.5|54592.5|54542.5|54529.5|54479.5|145
1588267800000|2020-04-30 17:30:00|54579.5|54529.5|54616.5|54566.5|54644.5|54594.5|54572.5|54522.5|123
1588268100000|2020-04-30 17:35:00|54612.5|54562.5|54592.5|54542.5|54634.5|54584.5|54564.5|54514.5|105
1588268400000|2020-04-30 17:40:00|54586.5|54536.5|54596.5|54546.5|54666.5|54616.5|54584.5|54534.5|153
1588268700000|2020-04-30 17:45:00|54592.5|54542.5|54602.5|54552.5|54619.5|54569.5|54589.5|54539.5|119
1588269000000|2020-04-30 17:50:00|54604.5|54554.5|54557.5|54477.5|54619.5|54569.5|54511.5|54431.5|159
1588269300000|2020-04-30 17:55:00|54554.5|54474.5|54574.5|54494.5|54584.5|54504.5|54554.5|54474.5|100
1588269600000|2020-04-30 18:00:00|54569.5|54489.5|54581.5|54501.5|54609.5|54529.5|54539.5|54459.5|134
1588269900000|2020-04-30 18:05:00|54584.5|54504.5|54621.5|54541.5|54671.5|54591.5|54584.5|54504.5|137
1588270200000|2020-04-30 18:10:00|54617.5|54537.5|54589.5|54509.5|54637.5|54557.5|54589.5|54509.5|78
1588270500000|2020-04-30 18:15:00|54591.5|54511.5|54707.5|54627.5|54709.5|54629.5|54571.5|54491.5|112
1588270800000|2020-04-30 18:20:00|54704.5|54624.5|54697.5|54617.5|54727.5|54647.5|54661.5|54581.5|101
1588271100000|2020-04-30 18:25:00|54699.5|54619.5|54701.5|54621.5|54711.5|54631.5|54657.5|54577.5|129
1588271400000|2020-04-30 18:30:00|54699.5|54619.5|54697.5|54617.5|54711.5|54631.5|54654.5|54574.5|109
1588271700000|2020-04-30 18:35:00|54699.5|54619.5|54691.5|54611.5|54727.5|54647.5|54674.5|54594.5|103
1588272000000|2020-04-30 18:40:00|54694.5|54614.5|54654.5|54574.5|54711.5|54631.5|54654.5|54574.5|85
1588272300000|2020-04-30 18:45:00|54657.5|54577.5|54647.5|54567.5|54694.5|54614.5|54639.5|54559.5|82
1588272600000|2020-04-30 18:50:00|54644.5|54564.5|54669.5|54589.5|54684.5|54604.5|54639.5|54559.5|143
1588272900000|2020-04-30 18:55:00|54667.5|54587.5|54627.5|54547.5|54687.5|54607.5|54599.5|54519.5|149
1588273200000|2020-04-30 19:00:00|54631.5|54551.5|54687.5|54607.5|54707.5|54627.5|54621.5|54541.5|111
1588273500000|2020-04-30 19:05:00|54684.5|54604.5|54651.5|54571.5|54687.5|54607.5|54639.5|54559.5|109
1588273800000|2020-04-30 19:10:00|54654.5|54574.5|54661.5|54581.5|54681.5|54601.5|54631.5|54551.5|83
1588274100000|2020-04-30 19:15:00|54659.5|54579.5|54677.5|54597.5|54681.5|54601.5|54644.5|54564.5|80
1588274400000|2020-04-30 19:20:00|54679.5|54599.5|54671.5|54591.5|54707.5|54627.5|54624.5|54544.5|94
1588274700000|2020-04-30 19:25:00|54667.5|54587.5|54651.5|54571.5|54671.5|54591.5|54624.5|54544.5|79
1588275000000|2020-04-30 19:30:00|54659.5|54579.5|54499.5|54419.5|54659.5|54579.5|54499.5|54419.5|133
1588275300000|2020-04-30 19:35:00|54494.5|54414.5|54507.5|54427.5|54524.5|54444.5|54494.5|54414.5|73
1588275600000|2020-04-30 19:40:00|54509.5|54429.5|54491.5|54411.5|54537.5|54457.5|54481.5|54401.5|112
1588275900000|2020-04-30 19:45:00|54494.5|54414.5|54541.5|54461.5|54544.5|54464.5|54454.5|54374.5|131
1588276200000|2020-04-30 19:50:00|54539.5|54459.5|54599.5|54519.5|54649.5|54569.5|54507.5|54427.5|159
1588276500000|2020-04-30 19:55:00|54594.5|54514.5|54577.5|54497.5|54604.5|54524.5|54567.5|54487.5|28
1588594200000|2020-05-04 12:10:00|55760.5|55680.5|55760.5|55680.5|55760.5|55680.5|55760.5|55680.5|1
1588594800000|2020-05-04 12:20:00|55557.5|55477.5|55617.5|55537.5|55627.5|55547.5|55524.5|55444.5|113
1588595100000|2020-05-04 12:25:00|55614.5|55534.5|55581.5|55501.5|55614.5|55534.5|55511.5|55431.5|227
1588595400000|2020-05-04 12:30:00|55579.5|55499.5|55637.5|55557.5|55689.5|55609.5|55541.5|55461.5|230
1588595700000|2020-05-04 12:35:00|55631.5|55551.5|55792.5|55712.5|55818.5|55738.5|55547.5|55467.5|253
1588596000000|2020-05-04 12:40:00|55788.5|55708.5|55922.5|55842.5|55935.5|55855.5|55762.5|55682.5|240
1588596300000|2020-05-04 12:45:00|55920.5|55840.5|55942.5|55862.5|56028.5|55948.5|55892.5|55812.5|188
1588596600000|2020-05-04 12:50:00|55945.5|55865.5|56016.5|55936.5|56030.5|55950.5|55922.5|55842.5|76
1588596900000|2020-05-04 12:55:00|56013.5|55933.5|56013.5|55933.5|56076.5|55996.5|56006.5|55926.5|139
1588597200000|2020-05-04 13:00:00|56008.5|55928.5|56053.5|55973.5|56125.5|56045.5|56008.5|55928.5|199
1588597500000|2020-05-04 13:05:00|56045.5|55965.5|56138.5|56058.5|56148.5|56068.5|56045.5|55965.5|178
1588597800000|2020-05-04 13:10:00|56135.5|56055.5|56073.5|55993.5|56138.5|56058.5|56045.5|55965.5|169
1588598100000|2020-05-04 13:15:00|56071.5|55991.5|56151.5|56071.5|56175.5|56095.5|56011.5|55931.5|182
1588598400000|2020-05-04 13:20:00|56148.5|56068.5|56171.5|56091.5|56205.5|56125.5|56148.5|56068.5|166
1588598700000|2020-05-04 13:25:00|56165.5|56085.5|56028.5|55948.5|56168.5|56088.5|56028.5|55948.5|201
1588599000000|2020-05-04 13:30:00|56031.5|55951.5|56001.5|55921.5|56121.5|56041.5|55951.5|55871.5|277
1588599300000|2020-05-04 13:35:00|55991.5|55911.5|56031.5|55951.5|56071.5|55991.5|55988.5|55908.5|265
1588599600000|2020-05-04 13:40:00|56033.5|55953.5|55938.5|55858.5|56061.5|55981.5|55901.5|55821.5|266
1588599900000|2020-05-04 13:45:00|55943.5|55863.5|55915.5|55865.5|55993.5|55913.5|55900.5|55838.5|212
1588600200000|2020-05-04 13:50:00|55920.5|55870.5|55903.5|55853.5|55970.5|55920.5|55890.5|55840.5|187
1588600500000|2020-05-04 13:55:00|55900.5|55850.5|55917.5|55867.5|55925.5|55875.5|55810.5|55760.5|227
1588600800000|2020-05-04 14:00:00|55920.5|55870.5|55780.5|55730.5|55925.5|55875.5|55770.5|55720.5|235
1588601100000|2020-05-04 14:05:00|55775.5|55725.5|55845.5|55795.5|55853.5|55803.5|55760.5|55710.5|205
1588601400000|2020-05-04 14:10:00|55847.5|55797.5|55820.5|55770.5|55857.5|55807.5|55775.5|55725.5|189
1588601700000|2020-05-04 14:15:00|55825.5|55775.5|55830.5|55780.5|55837.5|55787.5|55770.5|55720.5|199
1588602000000|2020-05-04 14:20:00|55827.5|55777.5|55940.5|55890.5|55943.5|55893.5|55800.5|55750.5|209
1588602300000|2020-05-04 14:25:00|55945.5|55895.5|55965.5|55915.5|56025.5|55975.5|55915.5|55865.5|241
1588602600000|2020-05-04 14:30:00|55967.5|55917.5|56040.5|55990.5|56040.5|55990.5|55950.5|55900.5|187
1588602900000|2020-05-04 14:35:00|56037.5|55987.5|56050.5|56000.5|56053.5|56003.5|55993.5|55943.5|177
1588603200000|2020-05-04 14:40:00|56047.5|55997.5|56015.5|55965.5|56090.5|56040.5|55990.5|55940.5|236
1588603500000|2020-05-04 14:45:00|56020.5|55970.5|56055.5|56005.5|56090.5|56040.5|55997.5|55947.5|164
1588603800000|2020-05-04 14:50:00|56053.5|56003.5|55993.5|55943.5|56073.5|56023.5|55990.5|55940.5|163
1588604100000|2020-05-04 14:55:00|55985.5|55935.5|56073.5|56023.5|56093.5|56043.5|55963.5|55913.5|220
1588604400000|2020-05-04 15:00:00|56075.5|56025.5|56003.5|55953.5|56133.5|56083.5|55997.5|55947.5|243
1588604700000|2020-05-04 15:05:00|56013.5|55963.5|55903.5|55853.5|56013.5|55963.5|55865.5|55815.5|254
1588605000000|2020-05-04 15:10:00|55900.5|55850.5|55855.5|55805.5|55903.5|55853.5|55800.5|55750.5|182
1588605300000|2020-05-04 15:15:00|55860.5|55810.5|55865.5|55815.5|55897.5|55847.5|55835.5|55785.5|138
1588605600000|2020-05-04 15:20:00|55867.5|55817.5|55895.5|55845.5|55935.5|55885.5|55865.5|55815.5|158
1588605900000|2020-05-04 15:25:00|55897.5|55847.5|55913.5|55863.5|55947.5|55897.5|55880.5|55830.5|138
1588606200000|2020-05-04 15:30:00|55905.5|55855.5|55943.5|55893.5|55960.5|55910.5|55867.5|55817.5|150
1588606500000|2020-05-04 15:35:00|55940.5|55890.5|55860.5|55810.5|55963.5|55913.5|55850.5|55800.5|153
1588606800000|2020-05-04 15:40:00|55857.5|55807.5|55900.5|55850.5|55907.5|55857.5|55847.5|55797.5|96
1588607100000|2020-05-04 15:45:00|55897.5|55847.5|55870.5|55820.5|55897.5|55847.5|55847.5|55797.5|123
1588607400000|2020-05-04 15:50:00|55867.5|55817.5|55855.5|55805.5|55875.5|55825.5|55843.5|55793.5|99
1588607700000|2020-05-04 15:55:00|55853.5|55803.5|55890.5|55840.5|55925.5|55875.5|55853.5|55803.5|120
1588608000000|2020-05-04 16:00:00|55893.5|55843.5|55893.5|55843.5|55917.5|55867.5|55875.5|55825.5|115
1588608300000|2020-05-04 16:05:00|55890.5|55840.5|55857.5|55807.5|55890.5|55840.5|55800.5|55750.5|144
1588608600000|2020-05-04 16:10:00|55855.5|55805.5|55870.5|55820.5|55897.5|55847.5|55847.5|55797.5|112
1588608900000|2020-05-04 16:15:00|55873.5|55823.5|55895.5|55845.5|55903.5|55853.5|55855.5|55805.5|102
1588609200000|2020-05-04 16:20:00|55893.5|55843.5|55865.5|55815.5|55913.5|55863.5|55835.5|55785.5|110
1588609500000|2020-05-04 16:25:00|55863.5|55813.5|55860.5|55810.5|55877.5|55827.5|55850.5|55800.5|109
1588609800000|2020-05-04 16:30:00|55857.5|55807.5|55907.5|55857.5|55910.5|55860.5|55857.5|55807.5|98
1588610100000|2020-05-04 16:35:00|55910.5|55860.5|55890.5|55840.5|55917.5|55867.5|55870.5|55820.5|127
1588610400000|2020-05-04 16:40:00|55887.5|55837.5|55867.5|55817.5|55887.5|55837.5|55863.5|55813.5|89
1588610700000|2020-05-04 16:45:00|55870.5|55820.5|55887.5|55837.5|55900.5|55850.5|55863.5|55813.5|74
1588611000000|2020-05-04 16:50:00|55890.5|55840.5|55903.5|55853.5|55903.5|55853.5|55880.5|55830.5|68
1588611300000|2020-05-04 16:55:00|55905.5|55855.5|55863.5|55813.5|55935.5|55885.5|55850.5|55800.5|109
1588611600000|2020-05-04 17:00:00|55857.5|55807.5|55853.5|55803.5|55887.5|55837.5|55853.5|55803.5|101
1588611900000|2020-05-04 17:05:00|55850.5|55800.5|55823.5|55773.5|55867.5|55817.5|55813.5|55763.5|102
1588612200000|2020-05-04 17:10:00|55820.5|55770.5|55893.5|55843.5|55903.5|55853.5|55820.5|55770.5|135
1588612500000|2020-05-04 17:15:00|55890.5|55840.5|55975.5|55925.5|55990.5|55940.5|55887.5|55837.5|138
1588612800000|2020-05-04 17:20:00|55977.5|55927.5|55985.5|55935.5|56000.5|55950.5|55955.5|55905.5|128
1588613100000|2020-05-04 17:25:00|55983.5|55933.5|55960.5|55910.5|55990.5|55940.5|55920.5|55870.5|89
1588613400000|2020-05-04 17:30:00|55957.5|55907.5|55927.5|55877.5|55965.5|55915.5|55923.5|55873.5|103
1588613700000|2020-05-04 17:35:00|55925.5|55875.5|55965.5|55915.5|55975.5|55925.5|55923.5|55873.5|104
1588614000000|2020-05-04 17:40:00|55967.5|55917.5|55950.5|55900.5|55990.5|55940.5|55950.5|55900.5|105
1588614300000|2020-05-04 17:45:00|55945.5|55895.5|55880.5|55830.5|55955.5|55905.5|55875.5|55825.5|85
1588614600000|2020-05-04 17:50:00|55883.5|55833.5|55877.5|55827.5|55895.5|55845.5|55855.5|55805.5|112
1588614900000|2020-05-04 17:55:00|55875.5|55825.5|55805.5|55755.5|55887.5|55837.5|55800.5|55750.5|101
1588615200000|2020-05-04 18:00:00|55803.5|55753.5|55770.5|55720.5|55803.5|55753.5|55680.5|55630.5|209
1588615500000|2020-05-04 18:05:00|55767.5|55717.5|55777.5|55727.5|55777.5|55727.5|55717.5|55667.5|139
1588615800000|2020-05-04 18:10:00|55780.5|55730.5|55784.5|55734.5|55810.5|55760.5|55739.5|55689.5|146
1588616100000|2020-05-04 18:15:00|55799.5|55749.5|55806.5|55756.5|55844.5|55794.5|55796.5|55746.5|154
1588616400000|2020-05-04 18:20:00|55804.5|55754.5|55816.5|55766.5|55822.5|55772.5|55794.5|55744.5|98
1588616700000|2020-05-04 18:25:00|55819.5|55769.5|55699.5|55649.5|55822.5|55772.5|55684.5|55634.5|154
1588617000000|2020-05-04 18:30:00|55704.5|55654.5|55689.5|55639.5|55709.5|55659.5|55629.5|55579.5|178
1588617300000|2020-05-04 18:35:00|55694.5|55644.5|55689.5|55639.5|55699.5|55649.5|55637.5|55587.5|159
1588617600000|2020-05-04 18:40:00|55691.5|55641.5|55637.5|55587.5|55717.5|55667.5|55594.5|55544.5|167
1588617900000|2020-05-04 18:45:00|55641.5|55591.5|55574.5|55524.5|55649.5|55599.5|55564.5|55514.5|173
1588618200000|2020-05-04 18:50:00|55569.5|55519.5|55571.5|55521.5|55629.5|55579.5|55549.5|55499.5|168
1588618500000|2020-05-04 18:55:00|55579.5|55529.5|55679.5|55629.5|55697.5|55647.5|55577.5|55527.5|140
1588618800000|2020-05-04 19:00:00|55674.5|55624.5|55644.5|55594.5|55694.5|55644.5|55634.5|55584.5|121
1588619100000|2020-05-04 19:05:00|55641.5|55591.5|55617.5|55567.5|55654.5|55604.5|55564.5|55514.5|123
1588619400000|2020-05-04 19:10:00|55614.5|55564.5|55594.5|55544.5|55617.5|55567.5|55569.5|55519.5|113
1588619700000|2020-05-04 19:15:00|55591.5|55541.5|55611.5|55561.5|55634.5|55584.5|55567.5|55517.5|120
1588620000000|2020-05-04 19:20:00|55609.5|55559.5|55559.5|55509.5|55619.5|55569.5|55559.5|55509.5|90
1588620300000|2020-05-04 19:25:00|55561.5|55511.5|55519.5|55469.5|55597.5|55547.5|55481.5|55431.5|109
1588620600000|2020-05-04 19:30:00|55524.5|55474.5|55469.5|55419.5|55529.5|55479.5|55459.5|55409.5|166
1588620900000|2020-05-04 19:35:00|55467.5|55417.5|55518.5|55468.5|55520.5|55470.5|55467.5|55417.5|125
1588621200000|2020-05-04 19:40:00|55515.5|55465.5|55515.5|55465.5|55550.5|55500.5|55495.5|55445.5|129
1588621500000|2020-05-04 19:45:00|55520.5|55470.5|55510.5|55460.5|55532.5|55482.5|55482.5|55432.5|121
1588621800000|2020-05-04 19:50:00|55512.5|55462.5|55458.5|55408.5|55528.5|55478.5|55438.5|55388.5|162
1588622100000|2020-05-04 19:55:00|55455.5|55405.5|55385.5|55335.5|55455.5|55405.5|55380.5|55330.5|143
1588680600000|2020-05-05 12:10:00|55093.5|55043.5|55115.5|55065.5|55117.5|55067.5|54990.5|54940.5|162
1588680900000|2020-05-05 12:15:00|55125.5|55075.5|55144.5|55094.5|55164.5|55114.5|55030.5|54980.5|259
1588681200000|2020-05-05 12:20:00|55142.5|55092.5|55179.5|55129.5|55204.5|55154.5|55115|55065|202
1588681500000|2020-05-05 12:25:00|55174.5|55124.5|55272.5|55222.5|55332.5|55282.5|55166.5|55116.5|203
1588681800000|2020-05-05 12:30:00|55275|55225|55304.5|55254.5|55316.5|55266.5|55236.5|55186.5|217
1588682100000|2020-05-05 12:35:00|55309.5|55259.5|55312.5|55262.5|55364.5|55314.5|55282.5|55232.5|188
1588682400000|2020-05-05 12:40:00|55309.5|55259.5|55282.5|55232.5|55346.5|55296.5|55249.5|55199.5|145
1588682700000|2020-05-05 12:45:00|55284.5|55234.5|55442.5|55392.5|55444.5|55394.5|55274.5|55224.5|193
1588683000000|2020-05-05 12:50:00|55454.5|55404.5|55399.5|55349.5|55464.5|55414.5|55314.5|55264.5|162
1588683300000|2020-05-05 12:55:00|55404.5|55354.5|55406.5|55356.5|55467.5|55417.5|55374.5|55324.5|156
1588683600000|2020-05-05 13:00:00|55409.5|55359.5|55450.5|55400.5|55515.5|55465.5|55399.5|55349.5|215
1588683900000|2020-05-05 13:05:00|55455.5|55405.5|55388.5|55338.5|55487.5|55437.5|55383.5|55333.5|163
1588684200000|2020-05-05 13:10:00|55390.5|55340.5|55432.5|55382.5|55458.5|55408.5|55385.5|55335.5|130
1588684500000|2020-05-05 13:15:00|55428.5|55378.5|55355.5|55305.5|55482.5|55432.5|55355.5|55305.5|167
1588684800000|2020-05-05 13:20:00|55345.5|55295.5|55368.5|55318.5|55395.5|55345.5|55310.5|55260.5|176
1588685100000|2020-05-05 13:25:00|55365.5|55315.5|55428.5|55378.5|55440.5|55390.5|55330.5|55280.5|178
1588685400000|2020-05-05 13:30:00|55430.5|55380.5|55362.5|55312.5|55490.5|55440.5|55330.5|55280.5|279
1588685700000|2020-05-05 13:35:00|55360.5|55310.5|55395.5|55345.5|55450.5|55400.5|55358.5|55308.5|181
1588686000000|2020-05-05 13:40:00|55405.5|55355.5|55240.5|55190.5|55408.5|55358.5|55240.5|55190.5|210
1588686300000|2020-05-05 13:45:00|55230.5|55180.5|55245.5|55195.5|55262.5|55212.5|55218.5|55165.5|178
1588686600000|2020-05-05 13:50:00|55248.5|55198.5|55260.5|55210.5|55300.5|55250.5|55190.5|55140.5|182
1588686900000|2020-05-05 13:55:00|55255.5|55205.5|55230.5|55180.5|55262.5|55212.5|55218.5|55155.5|150
1588687200000|2020-05-05 14:00:00|55225.5|55175.5|55262.5|55212.5|55278.5|55228.5|55198.5|55148.5|196
1588687500000|2020-05-05 14:05:00|55268.5|55218.5|55415.5|55365.5|55448.5|55398.5|55255.5|55205.5|225
1588687800000|2020-05-05 14:10:00|55412.5|55362.5|55472.5|55422.5|55500.5|55440.5|55410.5|55360.5|193
1588688100000|2020-05-05 14:15:00|55470.5|55420.5|55492.5|55442.5|55512.5|55462.5|55428.5|55350.5|213
1588688400000|2020-05-05 14:20:00|55480.5|55430.5|55575.5|55525.5|55575.5|55525.5|55472.5|55422.5|157
1588688700000|2020-05-05 14:25:00|55570.5|55520.5|55660.5|55610.5|55675.5|55625.5|55550.5|55500.5|200
1588689000000|2020-05-05 14:30:00|55665.5|55615.5|55658.5|55608.5|55700.5|55642.5|55632.5|55582.5|173
1588689300000|2020-05-05 14:35:00|55655.5|55605.5|55715.5|55665.5|55735.5|55685.5|55615.5|55565.5|187
1588689600000|2020-05-05 14:40:00|55710.5|55660.5|55699.5|55619.5|55737|55684.5|55671.5|55619.5|183
1588689900000|2020-05-05 14:45:00|55694.5|55614.5|55709.5|55659.5|55749.5|55699.5|55671.5|55614.5|186
1588690200000|2020-05-05 14:50:00|55707.5|55657.5|55694.5|55644.5|55709.5|55659.5|55627.5|55577.5|220
1588690500000|2020-05-05 14:55:00|55691.5|55641.5|55737.5|55687.5|55737.5|55687.5|55659.5|55609.5|174
1588690800000|2020-05-05 15:00:00|55741.5|55691.5|55744.5|55694.5|55807.5|55757.5|55727.5|55677.5|194
1588691100000|2020-05-05 15:05:00|55751.5|55701.5|55766.5|55686.5|55774.5|55714.5|55727.5|55656.5|133
1588691400000|2020-05-05 15:10:00|55764.5|55684.5|55746.5|55666.5|55806.5|55726.5|55744.5|55664.5|138
1588691700000|2020-05-05 15:15:00|55752.5|55672.5|55819.5|55739.5|55836.5|55756.5|55752.5|55672.5|185
1588692000000|2020-05-05 15:20:00|55822.5|55742.5|55776.5|55696.5|55824.5|55744.5|55764.5|55684.5|124
1588692300000|2020-05-05 15:25:00|55779.5|55699.5|55816.5|55736.5|55846.5|55766.5|55776.5|55696.5|141
1588692600000|2020-05-05 15:30:00|55819.5|55739.5|55785.5|55705.5|55820.5|55740.5|55776.5|55696.5|118
1588692900000|2020-05-05 15:35:00|55780.5|55700.5|55725.5|55645.5|55820.5|55740.5|55717.5|55637.5|117
1588693200000|2020-05-05 15:40:00|55723.5|55643.5|55760.5|55680.5|55775.5|55695.5|55723.5|55643.5|125
1588693500000|2020-05-05 15:45:00|55755.5|55675.5|55733.5|55653.5|55783.5|55703.5|55730.5|55650.5|118
1588693800000|2020-05-05 15:50:00|55730.5|55650.5|55735.5|55655.5|55773.5|55693.5|55727.5|55647.5|126
1588694100000|2020-05-05 15:55:00|55737.5|55657.5|55790.5|55710.5|55793.5|55713.5|55733.5|55653.5|114
1588694400000|2020-05-05 16:00:00|55797.5|55717.5|55745.5|55665.5|55823.5|55743.5|55725.5|55645.5|155
1588694700000|2020-05-05 16:05:00|55740.5|55660.5|55715.5|55635.5|55747.5|55667.5|55660.5|55580.5|190
1588695000000|2020-05-05 16:10:00|55713.5|55633.5|55705.5|55625.5|55755.5|55675.5|55695.5|55615.5|139
1588695300000|2020-05-05 16:15:00|55715.5|55635.5|55715.5|55635.5|55733.5|55653.5|55687.5|55607.5|120
1588695600000|2020-05-05 16:20:00|55703.5|55623.5|55705.5|55625.5|55720.5|55640.5|55690.5|55610.5|71
1588695900000|2020-05-05 16:25:00|55695.5|55615.5|55707.5|55627.5|55720.5|55640.5|55687.5|55607.5|73
1588696200000|2020-05-05 16:30:00|55705.5|55625.5|55737.5|55657.5|55745.5|55665.5|55675.5|55595.5|87
1588696500000|2020-05-05 16:35:00|55735.5|55655.5|55787.5|55707.5|55805.5|55725.5|55735.5|55655.5|97
1588696800000|2020-05-05 16:40:00|55790.5|55710.5|55900.5|55820.5|55937.5|55857.5|55785.5|55705.5|158
1588697100000|2020-05-05 16:45:00|55895.5|55815.5|55895.5|55815.5|55900.5|55820.5|55850.5|55770.5|106
1588697400000|2020-05-05 16:50:00|55893.5|55813.5|55925.5|55845.5|55935.5|55855.5|55880.5|55800.5|113
1588697700000|2020-05-05 16:55:00|55923.5|55843.5|55950.5|55870.5|55965.5|55885.5|55920.5|55840.5|109
1588698000000|2020-05-05 17:00:00|55953.5|55873.5|55947.5|55867.5|55953.5|55873.5|55920.5|55840.5|106
1588698300000|2020-05-05 17:05:00|55953.5|55873.5|55997.5|55917.5|56023.5|55943.5|55953.5|55873.5|148
1588698600000|2020-05-05 17:10:00|56010.5|55930.5|56005.5|55925.5|56027.5|55947.5|55975.5|55895.5|117
1588698900000|2020-05-05 17:15:00|56007.5|55927.5|55967.5|55887.5|56007.5|55927.5|55935.5|55855.5|157
1588699200000|2020-05-05 17:20:00|55965.5|55885.5|56005.5|55925.5|56005.5|55925.5|55940.5|55860.5|118
1588699500000|2020-05-05 17:25:00|55995.5|55915.5|56000.5|55920.5|56023.5|55943.5|55967.5|55887.5|142
1588699800000|2020-05-05 17:30:00|56010.5|55930.5|56020.5|55940.5|56035.5|55955.5|55977.5|55897.5|127
1588700100000|2020-05-05 17:35:00|56017.5|55937.5|56007.5|55927.5|56050.5|55970.5|55995.5|55915.5|95
1588700400000|2020-05-05 17:40:00|56013.5|55933.5|56025.5|55945.5|56050.5|55970.5|55995.5|55915.5|86
1588700700000|2020-05-05 17:45:00|56027.5|55947.5|56030.5|55950.5|56045.5|55965.5|56017.5|55937.5|68
1588701000000|2020-05-05 17:50:00|56027.5|55947.5|55983.5|55903.5|56030.5|55950.5|55965.5|55885.5|112
1588701300000|2020-05-05 17:55:00|55985.5|55905.5|55995.5|55915.5|56003.5|55923.5|55967.5|55887.5|64
1588701600000|2020-05-05 18:00:00|55985.5|55905.5|56027.5|55947.5|56030.5|55950.5|55977.5|55897.5|92
1588701900000|2020-05-05 18:05:00|56030.5|55950.5|55947.5|55867.5|56033.5|55953.5|55943.5|55863.5|79
1588702200000|2020-05-05 18:10:00|55950.5|55870.5|55973.5|55893.5|55995.5|55915.5|55930.5|55850.5|159
1588702500000|2020-05-05 18:15:00|55975.5|55895.5|55905.5|55825.5|55985.5|55905.5|55897.5|55817.5|102
1588702800000|2020-05-05 18:20:00|55903.5|55823.5|55960.5|55880.5|55960.5|55880.5|55900.5|55820.5|73
1588703100000|2020-05-05 18:25:00|55955.5|55875.5|55967.5|55887.5|55967.5|55887.5|55920.5|55840.5|68
1588703400000|2020-05-05 18:30:00|55970.5|55890.5|55925.5|55845.5|55980.5|55900.5|55915.5|55835.5|104
1588703700000|2020-05-05 18:35:00|55930.5|55850.5|55887.5|55807.5|55945.5|55865.5|55883.5|55803.5|102
1588704000000|2020-05-05 18:40:00|55885.5|55805.5|55907.5|55827.5|55910.5|55830.5|55877.5|55797.5|90
1588704300000|2020-05-05 18:45:00|55905.5|55825.5|55920.5|55840.5|55930.5|55850.5|55883.5|55803.5|88
1588704600000|2020-05-05 18:50:00|55923.5|55843.5|55965.5|55885.5|55970.5|55890.5|55910.5|55830.5|102
1588704900000|2020-05-05 18:55:00|55963.5|55883.5|55955.5|55875.5|55965.5|55885.5|55910.5|55830.5|91
1588705200000|2020-05-05 19:00:00|55957.5|55877.5|56010.5|55930.5|56020.5|55940.5|55957.5|55877.5|105
1588705500000|2020-05-05 19:05:00|56007.5|55927.5|55985.5|55905.5|56033.5|55953.5|55977.5|55897.5|94
1588705800000|2020-05-05 19:10:00|55987.5|55907.5|55996.5|55916.5|56013.5|55933.5|55963.5|55883.5|68
1588706100000|2020-05-05 19:15:00|55999.5|55919.5|56104.5|56024.5|56109.5|56029.5|55996.5|55916.5|117
1588706400000|2020-05-05 19:20:00|56106.5|56026.5|56079.5|55999.5|56106.5|56026.5|56044.5|55964.5|126
1588706700000|2020-05-05 19:25:00|56084.5|56004.5|56129.5|56049.5|56144.5|56064.5|56073.5|55993.5|143
1588707000000|2020-05-05 19:30:00|56132.5|56052.5|56119.5|56039.5|56144.5|56064.5|56116.5|56036.5|127
1588707300000|2020-05-05 19:35:00|56122.5|56042.5|56154.5|56074.5|56219.5|56139.5|56122.5|56042.5|227
1588707600000|2020-05-05 19:40:00|56156.5|56076.5|56094.5|56014.5|56169.5|56089.5|56084.5|56004.5|175
1588707900000|2020-05-05 19:45:00|56096.5|56016.5|56096.5|56016.5|56126.5|56046.5|56084.5|56004.5|136
1588708200000|2020-05-05 19:50:00|56082.5|56002.5|56056.5|55976.5|56084.5|56004.5|55986.5|55906.5|174
1588708500000|2020-05-05 19:55:00|56066.5|55986.5|56084.5|56004.5|56102.5|56022.5|56046.5|55966.5|118
1588767000000|2020-05-06 12:10:00|56559.5|56479.5|56519.5|56439.5|56566.5|56486.5|56502.5|56422.5|115
1588767300000|2020-05-06 12:15:00|56526.5|56446.5|56626.5|56546.5|56684.5|56604.5|56514.5|56434.5|197
1588767600000|2020-05-06 12:20:00|56624|56544|56664.5|56584.5|56684.5|56604.5|56604.5|56524.5|180
1588767900000|2020-05-06 12:25:00|56662.5|56582.5|56592.5|56512.5|56664.5|56584.5|56576.5|56496.5|141
1588768200000|2020-05-06 12:30:00|56594.5|56514.5|56586.5|56506.5|56653.5|56573.5|56544.5|56464.5|203
1588768500000|2020-05-06 12:35:00|56589.5|56509.5|56601.5|56521.5|56643.5|56563.5|56579.5|56499.5|149
1588768800000|2020-05-06 12:40:00|56659.5|56579.5|56661.5|56581.5|56661.5|56581.5|56631.5|56551.5|62
1588769100000|2020-05-06 12:45:00|56666.5|56586.5|56621.5|56541.5|56666.5|56586.5|56586.5|56506.5|142
1588769400000|2020-05-06 12:50:00|56619.5|56539.5|56529.5|56449.5|56626.5|56546.5|56519.5|56439.5|135
1588769700000|2020-05-06 12:55:00|56526.5|56446.5|56573.5|56493.5|56613.5|56533.5|56513.5|56433.5|141
1588770000000|2020-05-06 13:00:00|56576.5|56496.5|56581.5|56501.5|56603.5|56523.5|56541.5|56461.5|142
1588770300000|2020-05-06 13:05:00|56576.5|56496.5|56616.5|56536.5|56623.5|56543.5|56559.5|56479.5|129
1588770600000|2020-05-06 13:10:00|56611.5|56531.5|56683.5|56603.5|56731.5|56651.5|56606.5|56526.5|205
1588770900000|2020-05-06 13:15:00|56676.5|56596.5|56673.5|56593.5|56703.5|56623.5|56641.5|56561.5|137
1588771200000|2020-05-06 13:20:00|56671.5|56591.5|56653.5|56573.5|56709.5|56629.5|56649.5|56569.5|115
1588771500000|2020-05-06 13:25:00|56656.5|56576.5|56619.5|56539.5|56659.5|56579.5|56579.5|56499.5|136
1588771800000|2020-05-06 13:30:00|56616.5|56536.5|56629.5|56549.5|56631.5|56551.5|56566.5|56486.5|225
1588772100000|2020-05-06 13:35:00|56631.5|56551.5|56671.5|56591.5|56676.5|56596.5|56609.5|56529.5|181
1588772400000|2020-05-06 13:40:00|56666.5|56586.5|56766.5|56686.5|56771.5|56691.5|56646.5|56566.5|200
1588772700000|2020-05-06 13:45:00|56761.5|56681.5|56801.5|56721.5|56809.5|56729.5|56746.5|56666.5|184
1588773000000|2020-05-06 13:50:00|56799.5|56719.5|56846.5|56766.5|56856.5|56776.5|56799.5|56719.5|211
1588773300000|2020-05-06 13:55:00|56841.5|56761.5|56871.5|56791.5|56884.5|56804.5|56836.5|56756.5|187
1588773600000|2020-05-06 14:00:00|56868.5|56788.5|56912.5|56832.5|56916.5|56836.5|56836.5|56756.5|153
1588773900000|2020-05-06 14:05:00|56914.5|56834.5|56979.5|56899.5|56992.5|56912.5|56888.5|56808.5|174
1588774200000|2020-05-06 14:10:00|56987.5|56907.5|56941.5|56861.5|57001.5|56921.5|56936.5|56856.5|184
1588774500000|2020-05-06 14:15:00|56936.5|56856.5|56906.5|56826.5|56946.5|56866.5|56888.5|56808.5|203
1588774800000|2020-05-06 14:20:00|56908.5|56828.5|56928.5|56848.5|56931.5|56851.5|56908.5|56828.5|141
1588775100000|2020-05-06 14:25:00|56924.5|56844.5|56968.5|56888.5|56971.5|56891.5|56908.5|56828.5|152
1588775400000|2020-05-06 14:30:00|56966.5|56886.5|56964.5|56884.5|56988.5|56908.5|56894.5|56814.5|185
1588775700000|2020-05-06 14:35:00|56966.5|56886.5|56916.5|56836.5|56977|56897|56914.5|56834.5|152
1588776000000|2020-05-06 14:40:00|56921.5|56841.5|56931.5|56851.5|56936.5|56856.5|56918.5|56838.5|120
1588776300000|2020-05-06 14:45:00|56934.5|56854.5|56871.5|56791.5|56936.5|56856.5|56836.5|56756.5|173
1588776600000|2020-05-06 14:50:00|56861.5|56781.5|56901.5|56821.5|56908.5|56828.5|56836.5|56756.5|184
1588776900000|2020-05-06 14:55:00|56906.5|56826.5|56918.5|56838.5|56976.5|56896.5|56901.5|56821.5|209
1588777200000|2020-05-06 15:00:00|56921.5|56841.5|56946.5|56866.5|56954.5|56874.5|56906.5|56826.5|179
1588777500000|2020-05-06 15:05:00|56944.5|56864.5|56928.5|56848.5|56951.5|56871.5|56924.5|56844.5|135
1588777800000|2020-05-06 15:10:00|56926.5|56846.5|56938.5|56858.5|56966.5|56886.5|56908.5|56828.5|130
1588778100000|2020-05-06 15:15:00|56941.5|56861.5|56911.5|56831.5|56968.5|56888.5|56904.5|56824.5|125
1588778400000|2020-05-06 15:20:00|56906.5|56826.5|56964.5|56884.5|56966.5|56886.5|56904.5|56824.5|119
1588778700000|2020-05-06 15:25:00|56966.5|56886.5|56981.5|56901.5|57018.5|56938.5|56961.5|56881.5|163
1588779000000|2020-05-06 15:30:00|56974.5|56894.5|56991.5|56911.5|56994.5|56914.5|56946.5|56866.5|118
1588779300000|2020-05-06 15:35:00|56994.5|56914.5|57041.5|56961.5|57056.5|56976.5|56991.5|56911.5|134
1588779600000|2020-05-06 15:40:00|57038.5|56958.5|57016.5|56936.5|57052.5|56972.5|57016.5|56936.5|131
1588779900000|2020-05-06 15:45:00|57018.5|56938.5|57006.5|56926.5|57018.5|56938.5|56966.5|56886.5|131
1588780200000|2020-05-06 15:50:00|57008.5|56928.5|57021.5|56941.5|57034.5|56954.5|56994.5|56914.5|129
1588780500000|2020-05-06 15:55:00|57018.5|56938.5|56981.5|56901.5|57018.5|56938.5|56976.5|56896.5|108
1588780800000|2020-05-06 16:00:00|56978.5|56898.5|56984.5|56904.5|56994.5|56914.5|56946.5|56866.5|140
1588781100000|2020-05-06 16:05:00|56986.5|56906.5|57056.5|56976.5|57058.5|56978.5|56986.5|56906.5|132
1588781400000|2020-05-06 16:10:00|57054.5|56974.5|57088.5|57008.5|57101.5|57021.5|57036.5|56956.5|124
1588781700000|2020-05-06 16:15:00|57081.5|57001.5|57081.5|57001.5|57098.5|57018.5|57061.5|56981.5|129
1588782000000|2020-05-06 16:20:00|57084.5|57004.5|57081.5|57001.5|57106.5|57026.5|57071.5|56991.5|128
1588782300000|2020-05-06 16:25:00|57078.5|56998.5|57126.5|57046.5|57144.5|57064.5|57078.5|56998.5|163
1588782600000|2020-05-06 16:30:00|57124.5|57044.5|57109.5|57029.5|57151.5|57071.5|57102.5|57022.5|92
1588782900000|2020-05-06 16:35:00|57107.5|57027.5|57085.5|57005.5|57109.5|57029.5|57085.5|57005.5|97
1588783200000|2020-05-06 16:40:00|57089.5|57009.5|57112.5|57032.5|57117.5|57037.5|57072.5|56992.5|126
1588783500000|2020-05-06 16:45:00|57105.5|57025.5|57112.5|57032.5|57132.5|57052.5|57085.5|57005.5|85
1588783800000|2020-05-06 16:50:00|57109.5|57029.5|57077.5|56997.5|57112.5|57032.5|57069.5|56989.5|94
1588784100000|2020-05-06 16:55:00|57072.5|56992.5|57077.5|56997.5|57085.5|57005.5|57055.5|56975.5|108
1588784400000|2020-05-06 17:00:00|57075.5|56995.5|57074.5|56994.5|57109.5|57029.5|57061.5|56981.5|124
1588784700000|2020-05-06 17:05:00|57076.5|56996.5|57016.5|56936.5|57078.5|56998.5|57011.5|56931.5|87
1588785000000|2020-05-06 17:10:00|57011.5|56931.5|57006.5|56926.5|57028.5|56948.5|56991.5|56911.5|114
1588785300000|2020-05-06 17:15:00|57011.5|56931.5|57018.5|56938.5|57031.5|56951.5|56998.5|56918.5|83
1588785600000|2020-05-06 17:20:00|57016.5|56936.5|57026.5|56946.5|57061.5|56981.5|57014.5|56934.5|96
1588785900000|2020-05-06 17:25:00|57028.5|56948.5|56998.5|56918.5|57028.5|56948.5|56987|56907|105
1588786200000|2020-05-06 17:30:00|57004.5|56924.5|56977|56897|57007|56927|56959|56879|121
1588786500000|2020-05-06 17:35:00|56974.5|56894.5|56968.5|56888.5|56978.5|56898.5|56956.5|56876.5|127
1588786800000|2020-05-06 17:40:00|56972|56892|57012|56932|57042|56962|56972|56892|119
1588787100000|2020-05-06 17:45:00|57008.5|56928.5|56982|56902|57038.5|56958.5|56974.5|56894.5|112
1588787400000|2020-05-06 17:50:00|56984.5|56904.5|56928.5|56848.5|56992|56912|56914.5|56834.5|151
1588787700000|2020-05-06 17:55:00|56927|56847|56987|56907|56997|56917|56924.5|56844.5|123
1588788000000|2020-05-06 18:00:00|56992|56912|56964.5|56884.5|57002|56922|56962|56882|135
1588788300000|2020-05-06 18:05:00|56967|56887|56937|56857|56972|56892|56917|56837|138
1588788600000|2020-05-06 18:10:00|56928.5|56848.5|56982|56902|56998.5|56918.5|56928.5|56848.5|111
1588788900000|2020-05-06 18:15:00|56981.5|56901.5|56952|56872|56992|56912|56932|56852|126
1588789200000|2020-05-06 18:20:00|56954.5|56874.5|56932|56852|56972|56892|56932|56852|123
1588789500000|2020-05-06 18:25:00|56928.5|56848.5|56938.5|56858.5|56957|56877|56928.5|56848.5|120
1588789800000|2020-05-06 18:30:00|56942|56862|56977|56897|56978.5|56898.5|56932|56852|152
1588790100000|2020-05-06 18:35:00|56978.5|56898.5|57017|56937|57034.5|56954.5|56962|56882|139
1588790400000|2020-05-06 18:40:00|57018.5|56938.5|56987|56907|57018.5|56938.5|56974.5|56894.5|92
1588790700000|2020-05-06 18:45:00|56986.5|56906.5|56967|56887|56992|56912|56958.5|56878.5|96
1588791000000|2020-05-06 18:50:00|56962|56882|56964.5|56884.5|56982|56902|56944.5|56864.5|125
1588791300000|2020-05-06 18:55:00|56965|56885|56992|56912|56995|56915|56948.5|56868.5|116
1588791600000|2020-05-06 19:00:00|56987|56907|57004.5|56924.5|57004.5|56924.5|56967|56887|111
1588791900000|2020-05-06 19:05:00|57002|56922|57044.5|56964.5|57057|56977|56994.5|56914.5|131
1588792200000|2020-05-06 19:10:00|57047|56967|57067|56987|57082|57002|57037|56957|124
1588792500000|2020-05-06 19:15:00|57068.5|56988.5|57104.5|57024.5|57116|57036|57061.5|56981.5|154
1588792800000|2020-05-06 19:20:00|57108.5|57028.5|57171|57091|57178.5|57098.5|57101|57021|104
1588793100000|2020-05-06 19:25:00|57171.5|57091.5|57176|57096|57196|57116|57151|57071|114
1588793400000|2020-05-06 19:30:00|57178|57098|57181|57101|57226|57146|57168.5|57088.5|158
1588793700000|2020-05-06 19:35:00|57184.5|57104.5|57186|57106|57191|57111|57158.5|57078.5|137
1588794000000|2020-05-06 19:40:00|57184|57104|57198.5|57118.5|57206|57126|57181|57101|134
1588794300000|2020-05-06 19:45:00|57198|57118|57196|57116|57204.5|57124.5|57138.5|57058.5|137
1588794600000|2020-05-06 19:50:00|57211|57131|57191|57111|57224.5|57144.5|57164.5|57084.5|146
1588794900000|2020-05-06 19:55:00|57194.5|57114.5|57186|57106|57201|57121|57174.5|57094.5|103
1588853400000|2020-05-07 12:10:00|57902|57822|57959.5|57879.5|57988.5|57908.5|57853.5|57773.5|209
1588853700000|2020-05-07 12:15:00|57805|57725|57799|57719|57825|57745|57796.5|57716.5|37
1588854000000|2020-05-07 12:20:00|57805|57725|57729|57649|57889|57809|57675|57595|222
1588854300000|2020-05-07 12:25:00|57726.5|57646.5|57795|57715|57844.5|57764.5|57701.5|57621.5|181
1588854600000|2020-05-07 12:30:00|57749|57669|57934|57884|57937.5|57887.5|57749|57669|268
1588854900000|2020-05-07 12:35:00|57931.5|57881.5|57984|57904|58032|57952|57889|57822.5|238
1588855200000|2020-05-07 12:40:00|57989|57909|58081.5|58001.5|58134|58054|57959|57879|249
1588855500000|2020-05-07 12:45:00|58087.5|58007.5|58187.5|58107.5|58199|58119|58059|57979|195
1588855800000|2020-05-07 12:50:00|58184|58104|58179|58099|58244.5|58164.5|58161.5|58081.5|219
1588856100000|2020-05-07 12:55:00|58179.5|58099.5|58287.5|58207.5|58321.5|58241.5|58171.5|58091.5|195
1588856400000|2020-05-07 13:00:00|58287|58207|58357.5|58277.5|58395|58315|58274|58194|257
1588856700000|2020-05-07 13:05:00|58360|58280|58289|58209|58390|58310|58289|58209|237
1588857000000|2020-05-07 13:10:00|58294.5|58214.5|58380|58300|58385|58305|58291.5|58211.5|222
1588857300000|2020-05-07 13:15:00|58377.5|58297.5|58491.5|58411.5|58491.5|58411.5|58377.5|58297.5|270
1588857600000|2020-05-07 13:20:00|58492|58412|58495|58415|58528|58448|58457.5|58377.5|215
1588857900000|2020-05-07 13:25:00|58490|58410|58547.5|58467.5|58575|58495|58461.5|58381.5|219
1588858200000|2020-05-07 13:30:00|58541.5|58461.5|58530|58450|58565|58485|58500|58420|258
1588858500000|2020-05-07 13:35:00|58529.5|58449.5|58544.5|58464.5|58560|58480|58477.5|58397.5|261
1588858800000|2020-05-07 13:40:00|58547.5|58467.5|58575|58495|58605|58525|58540|58460|257
1588859100000|2020-05-07 13:45:00|58577|58497|58572.5|58492.5|58587|58507|58562.5|58482.5|160
1588859400000|2020-05-07 13:50:00|58565|58485|58550|58470|58590|58510|58534.5|58454.5|191
1588859700000|2020-05-07 13:55:00|58552.5|58472.5|58535|58455|58566.5|58486.5|58506.5|58426.5|208
1588860000000|2020-05-07 14:00:00|58530|58450|58675|58595|58676.5|58596.5|58522.5|58442.5|221
1588860300000|2020-05-07 14:05:00|58676.5|58596.5|58706.5|58626.5|58732.5|58652.5|58674.5|58594.5|223
1588860600000|2020-05-07 14:10:00|58705|58625|58835|58755|58840|58760|58682.5|58602.5|258
1588860900000|2020-05-07 14:15:00|58834.5|58754.5|58750|58670|58875|58795|58665|58585|286
1588861200000|2020-05-07 14:20:00|58749.5|58669.5|58807|58727|58837|58757|58746.5|58666.5|215
1588861500000|2020-05-07 14:25:00|58809.5|58729.5|58812|58732|58862|58782|58777|58697|240
1588861800000|2020-05-07 14:30:00|58815.5|58735.5|58717|58637|58845.5|58765.5|58625.5|58545.5|268
1588862100000|2020-05-07 14:35:00|58709.5|58629.5|58888|58808|58909.5|58829.5|58709|58629|297
1588862400000|2020-05-07 14:40:00|58889.5|58809.5|58802|58722|58898|58818|58802|58722|228
1588862700000|2020-05-07 14:45:00|58807|58727|58903|58823|58943|58863|58805.5|58725.5|267
1588863000000|2020-05-07 14:50:00|58902.5|58822.5|58829.5|58749.5|58906|58826|58792.5|58712.5|213
1588863300000|2020-05-07 14:55:00|58827|58747|58878|58798|58918|58838|58809|58729|266
1588863600000|2020-05-07 15:00:00|58875.5|58795.5|58872|58792|58913|58833|58827|58747|256
1588863900000|2020-05-07 15:05:00|58869.5|58789.5|58837|58757|58888|58808|58812|58732|225
1588864200000|2020-05-07 15:10:00|58832|58752|58729.5|58649.5|58839.5|58759.5|58689.5|58609.5|207
1588864500000|2020-05-07 15:15:00|58732|58652|58492.5|58412.5|58737|58657|58485.5|58405.5|261
1588864800000|2020-05-07 15:20:00|58495|58415|58605|58525|58607|58527|58382|58302|330
1588865100000|2020-05-07 15:25:00|58605.5|58525.5|58515.5|58435.5|58629.5|58549.5|58435.5|58355.5|249
1588865400000|2020-05-07 15:30:00|58515|58435|58482|58402|58569.5|58489.5|58447|58367|217
1588865700000|2020-05-07 15:35:00|58482.5|58402.5|58380.5|58300.5|58504.5|58424.5|58230.5|58150.5|311
1588866000000|2020-05-07 15:40:00|58370.5|58290.5|58137|58057|58372.5|58292.5|58080.5|58000.5|326
1588866300000|2020-05-07 15:45:00|58140.5|58060.5|58202|58122|58217|58137|58080.5|58000.5|283
1588866600000|2020-05-07 15:50:00|58200|58120|58302|58222|58332|58252|58172|58092|254
1588866900000|2020-05-07 15:55:00|58300.5|58220.5|58217|58137|58327.5|58247.5|58134.5|58054.5|236
1588867200000|2020-05-07 16:00:00|58214.5|58134.5|58247.5|58167.5|58272.5|58192.5|58167.5|58087.5|266
1588867500000|2020-05-07 16:05:00|58244.5|58164.5|58320.5|58240.5|58320.5|58240.5|58204|58124|216
1588867800000|2020-05-07 16:10:00|58322|58242|58257|58177|58372|58292|58250.5|58170.5|226
1588868100000|2020-05-07 16:15:00|58262.5|58182.5|58304.5|58224.5|58312|58232|58240.5|58160.5|182
1588868400000|2020-05-07 16:20:00|58307.5|58227.5|58330.5|58250.5|58354.5|58274.5|58300.5|58220.5|159
1588868700000|2020-05-07 16:25:00|58324.5|58244.5|58343|58263|58368.5|58288.5|58315.5|58235.5|143
1588869000000|2020-05-07 16:30:00|58343.5|58263.5|58417|58337|58428|58348|58328|58248|153
1588869300000|2020-05-07 16:35:00|58417.5|58337.5|58457.5|58377.5|58475|58395|58381.5|58301.5|210
1588869600000|2020-05-07 16:40:00|58460|58380|58435|58355|58490|58410|58385|58305|190
1588869900000|2020-05-07 16:45:00|58434.5|58354.5|58439.5|58359.5|58443.5|58363.5|58390|58310|152
1588870200000|2020-05-07 16:50:00|58443.5|58363.5|58516|58436|58541.5|58461.5|58433.5|58353.5|189
1588870500000|2020-05-07 16:55:00|58511.5|58431.5|58506|58426|58521|58441|58451|58371|150
1588870800000|2020-05-07 17:00:00|58503.5|58423.5|58466|58386|58503.5|58423.5|58429.5|58349.5|174
1588871100000|2020-05-07 17:05:00|58469.5|58389.5|58489|58409|58492.5|58412.5|58419|58339|102
1588871400000|2020-05-07 17:10:00|58484|58404|58496.5|58416.5|58539.5|58459.5|58476.5|58396.5|159
1588871700000|2020-05-07 17:15:00|58499|58419|58534|58454|58534|58454|58492|58412|114
1588872000000|2020-05-07 17:20:00|58532.5|58452.5|58566.5|58486.5|58592.5|58512.5|58496|58416|213
1588872300000|2020-05-07 17:25:00|58572.5|58492.5|58566.5|58486.5|58596.5|58516.5|58542.5|58462.5|155
1588872600000|2020-05-07 17:30:00|58570|58490|58585|58505|58615|58535|58524|58444|214
1588872900000|2020-05-07 17:35:00|58582.5|58502.5|58564|58484|58585|58505|58539|58459|168
1588873200000|2020-05-07 17:40:00|58570|58490|58539|58459|58605|58525|58524|58444|169
1588873500000|2020-05-07 17:45:00|58541.5|58461.5|58541.5|58461.5|58544|58464|58371.5|58291.5|206
1588873800000|2020-05-07 17:50:00|58544|58464|58570|58490|58625|58545|58501.5|58421.5|206
1588874100000|2020-05-07 17:55:00|58567.5|58487.5|58595|58515|58605|58525|58537.5|58457.5|171
1588874400000|2020-05-07 18:00:00|58599.5|58519.5|58534|58454|58600|58520|58519|58439|174
1588874700000|2020-05-07 18:05:00|58531.5|58451.5|58529.5|58449.5|58590|58510|58517.5|58437.5|170
1588875000000|2020-05-07 18:10:00|58524|58444|58437.5|58357.5|58527.5|58447.5|58429|58349|206
1588875300000|2020-05-07 18:15:00|58434.5|58354.5|58499|58419|58499.5|58419.5|58411.5|58331.5|165
1588875600000|2020-05-07 18:20:00|58499.5|58419.5|58605|58525|58605|58525|58499|58419|204
1588875900000|2020-05-07 18:25:00|58601.5|58521.5|58627.5|58547.5|58627.5|58547.5|58580|58500|147
1588876200000|2020-05-07 18:30:00|58625|58545|58531.5|58451.5|58630|58550|58514|58434|184
1588876500000|2020-05-07 18:35:00|58534|58454|58444|58364|58570|58490|58444|58364|230
1588876800000|2020-05-07 18:40:00|58437.5|58357.5|58534|58454|58539|58459|58437.5|58357.5|223
1588877100000|2020-05-07 18:45:00|58530.5|58450.5|58496.5|58416.5|58557|58477|58479|58399|147
1588877400000|2020-05-07 18:50:00|58500.5|58420.5|58539|58459|58553.5|58473.5|58489|58409|174
1588877700000|2020-05-07 18:55:00|58541|58461|58579|58499|58596.5|58516.5|58508.5|58428.5|252
1588878000000|2020-05-07 19:00:00|58578.5|58498.5|58709|58629|58736.5|58656.5|58578.5|58498.5|232
1588878300000|2020-05-07 19:05:00|58708.5|58628.5|58734|58654|58749|58669|58686.5|58606.5|166
1588878600000|2020-05-07 19:10:00|58737|58657|58748|58668|58763|58683|58690.5|58610.5|166
1588878900000|2020-05-07 19:15:00|58746|58666|58766.5|58686.5|58793|58713|58733|58653|198
1588879200000|2020-05-07 19:20:00|58768|58688|58738|58658|58773|58693|58713|58633|128
1588879500000|2020-05-07 19:25:00|58743|58663|58770.5|58690.5|58780.5|58700.5|58720|58640|119
1588879800000|2020-05-07 19:30:00|58768|58688|58770.5|58690.5|58798|58718|58738|58658|157
1588880100000|2020-05-07 19:35:00|58773|58693|58780.5|58700.5|58810.5|58730.5|58766|58686|116
1588880400000|2020-05-07 19:40:00|58783|58703|58580.5|58500.5|58788.5|58708.5|58508.5|58428.5|153
1588880700000|2020-05-07 19:45:00|58578|58498|58510|58430|58610.5|58530.5|58473|58393|210
1588881000000|2020-05-07 19:50:00|58516.5|58436.5|58510.5|58430.5|58568.5|58488.5|58463|58383|223
1588881300000|2020-05-07 19:55:00|58518|58438|58578|58498|58598|58518|58513|58433|213
1588939800000|2020-05-08 12:10:00|58428|58348|58323|58273|58441.5|58361.5|58296.5|58246.5|174
1588940100000|2020-05-08 12:15:00|58320.5|58270.5|58043|57993|58346.5|58296.5|57970|57920|288
1588940400000|2020-05-08 12:20:00|58045.5|57995.5|57952.5|57872.5|58099.5|58049.5|57869.5|57819.5|260
1588940700000|2020-05-08 12:25:00|57950.5|57870.5|57945|57865|57958|57878|57757.5|57677.5|222
1588941000000|2020-05-08 12:30:00|57948|57868|57950.5|57870.5|57987.5|57907.5|57692.5|57612.5|286
1588941300000|2020-05-08 12:35:00|57952.5|57872.5|58120.5|58040.5|58130.5|58050.5|57934.5|57854.5|266
1588941600000|2020-05-08 12:40:00|58118|58038|58074.5|57994.5|58154.5|58074.5|57990.5|57910.5|268
1588941900000|2020-05-08 12:45:00|58083|58003|58203|58123|58230.5|58150.5|57998|57918|260
1588942200000|2020-05-08 12:50:00|58201|58121|58204.5|58124.5|58268|58188|58130.5|58050.5|259
1588942500000|2020-05-08 12:55:00|58202.5|58122.5|58204.5|58124.5|58303|58223|58182.5|58102.5|191
1588942800000|2020-05-08 13:00:00|58202.5|58122.5|58142.5|58062.5|58202.5|58122.5|58043|57963|243
1588943100000|2020-05-08 13:05:00|58138|58058|58308|58228|58317.5|58237.5|58120.5|58040.5|172
1588943400000|2020-05-08 13:10:00|58300.5|58220.5|58344.5|58264.5|58353|58273|58244.5|58164.5|206
1588943700000|2020-05-08 13:15:00|58348|58268|58215.5|58135.5|58353|58273|58175.5|58095.5|241
1588944000000|2020-05-08 13:20:00|58218|58138|58255.5|58175.5|58309.5|58229.5|58188|58108|218
1588944300000|2020-05-08 13:25:00|58252.5|58172.5|58273|58193|58279.5|58199.5|58158|58078|212
1588944600000|2020-05-08 13:30:00|58272.5|58192.5|58168|58088|58283|58203|58168|58088|274
1588944900000|2020-05-08 13:35:00|58169.5|58089.5|58128|58048|58243|58163|58128|58048|237
1588945200000|2020-05-08 13:40:00|58119.5|58039.5|58013|57933|58119.5|58039.5|57988|57908|234
1588945500000|2020-05-08 13:45:00|58018|57938|57885.5|57805.5|58018|57938|57838|57758|277
1588945800000|2020-05-08 13:50:00|57883|57803|57758|57678|57908|57828|57706|57626|296
1588946100000|2020-05-08 13:55:00|57765.5|57685.5|57788|57708|57798|57718|57709.5|57629.5|286
1588946400000|2020-05-08 14:00:00|57787.5|57707.5|57848|57768|57858|57778|57753|57673|241
1588946700000|2020-05-08 14:05:00|57849.5|57769.5|57665.5|57585.5|57849.5|57769.5|57645.5|57565.5|245
1588947000000|2020-05-08 14:10:00|57663|57583|57608|57528|57673|57593|57535.5|57455.5|292
1588947300000|2020-05-08 14:15:00|57618|57538|57715.5|57635.5|57718|57638|57599.5|57519.5|220
1588947600000|2020-05-08 14:20:00|57723|57643|57709.5|57629.5|57759.5|57679.5|57658|57578|259
1588947900000|2020-05-08 14:25:00|57708|57628|57719.5|57639.5|57773|57693|57659.5|57579.5|243
1588948200000|2020-05-08 14:30:00|57718|57638|57775.5|57695.5|57778|57698|57699.5|57619.5|208
1588948500000|2020-05-08 14:35:00|57773|57693|57769.5|57689.5|57835.5|57755.5|57758|57678|190
1588948800000|2020-05-08 14:40:00|57768|57688|57715.5|57635.5|57823|57743|57678|57598|211
1588949100000|2020-05-08 14:45:00|57716|57636|57679.5|57599.5|57732.5|57652.5|57645.5|57565.5|221
1588949400000|2020-05-08 14:50:00|57678|57598|57558|57478|57678|57598|57548|57468|225
1588949700000|2020-05-08 14:55:00|57555.5|57475.5|57569.5|57489.5|57630|57550|57548|57468|220
1588950000000|2020-05-08 15:00:00|57563|57483|57632.5|57552.5|57646|57566|57555.5|57475.5|230
1588950300000|2020-05-08 15:05:00|57639.5|57559.5|57568|57488|57663|57583|57565.5|57485.5|151
1588950600000|2020-05-08 15:10:00|57565.5|57485.5|57535.5|57455.5|57603|57523|57509.5|57429.5|191
1588950900000|2020-05-08 15:15:00|57538|57458|57518|57438|57549.5|57469.5|57473|57393|182
1588951200000|2020-05-08 15:20:00|57523|57443|57438|57358|57558|57478|57398|57318|222
1588951500000|2020-05-08 15:25:00|57435.5|57355.5|57465.5|57385.5|57493|57413|57405.5|57325.5|191
1588951800000|2020-05-08 15:30:00|57468|57388|57498|57418|57528|57448|57467.5|57387.5|145
1588952100000|2020-05-08 15:35:00|57499.5|57419.5|57553|57473|57585.5|57505.5|57495.5|57415.5|169
1588952400000|2020-05-08 15:40:00|57559.5|57479.5|57638|57558|57646|57566|57559.5|57479.5|187
1588952700000|2020-05-08 15:45:00|57633|57553|57738|57658|57768|57688|57625.5|57545.5|216
1588953000000|2020-05-08 15:50:00|57737.5|57657.5|57678|57598|57740|57660|57668|57588|123
1588953300000|2020-05-08 15:55:00|57679.5|57599.5|57639.5|57559.5|57695.5|57615.5|57605.5|57525.5|138
1588953600000|2020-05-08 16:00:00|57643|57563|57798|57718|57808|57728|57639.5|57559.5|181
1588953900000|2020-05-08 16:05:00|57793|57713|57863|57783|57868|57788|57768|57688|183
1588954200000|2020-05-08 16:10:00|57859.5|57779.5|57888|57808|57896|57816|57833|57753|160
1588954500000|2020-05-08 16:15:00|57885.5|57805.5|57863|57783|57925.5|57845.5|57858|57778|165
1588954800000|2020-05-08 16:20:00|57859.5|57779.5|57828|57748|57883|57803|57815.5|57735.5|134
1588955100000|2020-05-08 16:25:00|57829.5|57749.5|57798|57718|57838|57758|57768|57688|146
1588955400000|2020-05-08 16:30:00|57795.5|57715.5|57808|57728|57893|57813|57793|57713|167
1588955700000|2020-05-08 16:35:00|57810|57730|57768|57688|57810|57730|57729.5|57649.5|155
1588956000000|2020-05-08 16:40:00|57763|57683|57703|57623|57763|57683|57658|57578|152
1588956300000|2020-05-08 16:45:00|57688|57608|57648|57568|57693|57613|57625.5|57545.5|144
1588956600000|2020-05-08 16:50:00|57645.5|57565.5|57645.5|57565.5|57688|57608|57625.5|57545.5|127
1588956900000|2020-05-08 16:55:00|57646|57566|57623|57543|57663|57583|57623|57543|110
1588957200000|2020-05-08 17:00:00|57619.5|57539.5|57723|57643|57733|57653|57618|57538|145
1588957500000|2020-05-08 17:05:00|57725.5|57645.5|57738|57658|57803|57723|57699.5|57619.5|186
1588957800000|2020-05-08 17:10:00|57748|57668|57653|57573|57748|57668|57653|57573|109
1588958100000|2020-05-08 17:15:00|57655.5|57575.5|57705.5|57625.5|57715.5|57635.5|57655.5|57575.5|110
1588958400000|2020-05-08 17:20:00|57706|57626|57729.5|57649.5|57743|57663|57679.5|57599.5|122
1588958700000|2020-05-08 17:25:00|57743|57663|57706|57626|57768|57688|57693|57613|128
1588959000000|2020-05-08 17:30:00|57708|57628|57719.5|57639.5|57758|57678|57688|57608|123
1588959300000|2020-05-08 17:35:00|57720|57640|57744.5|57664.5|57773|57693|57715.5|57635.5|110
1588959600000|2020-05-08 17:40:00|57743|57663|57774.5|57694.5|57798|57718|57740.5|57660.5|139
1588959900000|2020-05-08 17:45:00|57773|57693|57754.5|57674.5|57800.5|57720.5|57743|57663|137
1588960200000|2020-05-08 17:50:00|57753|57673|57790.5|57710.5|57793|57713|57697.5|57617.5|156
1588960500000|2020-05-08 17:55:00|57793|57713|57823|57743|57853|57773|57784.5|57704.5|177
1588960800000|2020-05-08 18:00:00|57824.5|57744.5|57794.5|57714.5|57864.5|57784.5|57782.5|57702.5|146
1588961100000|2020-05-08 18:05:00|57793|57713|57850.5|57770.5|57854.5|57774.5|57773|57693|171
1588961400000|2020-05-08 18:10:00|57848|57768|57820.5|57740.5|57868|57788|57818|57738|127
1588961700000|2020-05-08 18:15:00|57817.5|57737.5|57798|57718|57823|57743|57733|57653|153
1588962000000|2020-05-08 18:20:00|57794.5|57714.5|57753|57673|57795|57715|57738|57658|119
1588962300000|2020-05-08 18:25:00|57750.5|57670.5|57778|57698|57778|57698|57718|57638|137
1588962600000|2020-05-08 18:30:00|57774.5|57694.5|57753|57673|57798|57718|57718|57638|169
1588962900000|2020-05-08 18:35:00|57752.5|57672.5|57773|57693|57784.5|57704.5|57740.5|57660.5|130
1588963200000|2020-05-08 18:40:00|57770.5|57690.5|57768|57688|57790.5|57710.5|57754.5|57674.5|91
1588963500000|2020-05-08 18:45:00|57763|57683|57803|57723|57805.5|57725.5|57739.5|57659.5|87
1588963800000|2020-05-08 18:50:00|57805.5|57725.5|57743|57663|57813|57733|57743|57663|164
1588964100000|2020-05-08 18:55:00|57742.5|57662.5|57612.5|57532.5|57742.5|57662.5|57612.5|57532.5|238
1588964400000|2020-05-08 19:00:00|57607.5|57527.5|57595.5|57515.5|57638|57558|57579.5|57499.5|198
1588964700000|2020-05-08 19:05:00|57596|57516|57613|57533|57625.5|57545.5|57557.5|57477.5|167
1588965000000|2020-05-08 19:10:00|57615.5|57535.5|57655.5|57575.5|57663|57583|57615.5|57535.5|154
1588965300000|2020-05-08 19:15:00|57652.5|57572.5|57664.5|57584.5|57717|57637|57649.5|57569.5|144
1588965600000|2020-05-08 19:20:00|57667|57587|57687|57607|57704.5|57624.5|57638.5|57558.5|145
1588965900000|2020-05-08 19:25:00|57692|57612|57687|57607|57704.5|57624.5|57658.5|57578.5|109
1588966200000|2020-05-08 19:30:00|57686.5|57606.5|57611.5|57531.5|57697|57617|57596.5|57516.5|126
1588966500000|2020-05-08 19:35:00|57622|57542|57627|57547|57668.5|57588.5|57608.5|57528.5|129
1588966800000|2020-05-08 19:40:00|57624.5|57544.5|57562|57482|57627|57547|57554.5|57474.5|142
1588967100000|2020-05-08 19:45:00|57559|57479|57602|57522|57604.5|57524.5|57554.5|57474.5|125
1588967400000|2020-05-08 19:50:00|57592|57512|57558.5|57478.5|57634.5|57554.5|57548.5|57468.5|135
1588967700000|2020-05-08 19:55:00|57559|57479|57568.5|57488.5|57609|57529|57548.5|57468.5|127
1589199000000|2020-05-11 12:10:00|57989.5|57939.5|58076|58026|58076|58026|57949|57899|216
1589199300000|2020-05-11 12:15:00|58079|58029|57986|57936|58161|58111|57966.5|57916.5|330
1589199600000|2020-05-11 12:20:00|57981|57931|57919.5|57869.5|57999.5|57949.5|57813.5|57763.5|277
1589199900000|2020-05-11 12:25:00|57911|57861|58046|57996|58071|58021|57903.5|57853.5|255
1589200200000|2020-05-11 12:30:00|58041|57991|58011.5|57961.5|58101|58051|58001|57951|202
1589200500000|2020-05-11 12:35:00|58011|57961|58066|58016|58073.5|58023.5|58006|57956|168
1589200800000|2020-05-11 12:40:00|58069|58019|58126|58076|58129.5|58079.5|57966|57916|211
1589201100000|2020-05-11 12:45:00|58133|58083|58003.5|57953.5|58146|58096|57999|57949|213
1589201400000|2020-05-11 12:50:00|57999.5|57949.5|58003.5|57953.5|58083.5|58033.5|57993|57943|193
1589201700000|2020-05-11 12:55:00|58001.5|57951.5|58003.5|57953.5|58056|58006|57986|57936|157
1589202000000|2020-05-11 13:00:00|57999.5|57949.5|58026|57976|58031|57981|57886.5|57836.5|247
1589202300000|2020-05-11 13:05:00|58029|57979|58016|57966|58063.5|58013.5|57991|57941|210
1589202600000|2020-05-11 13:10:00|58019|57969|58061|58011|58096|58046|57986|57936|199
1589202900000|2020-05-11 13:15:00|58053|58003|58046|57996|58106|58056|58043.5|57993.5|221
1589203200000|2020-05-11 13:20:00|58049.5|57999.5|58073.5|58023.5|58103.5|58053.5|58019.5|57969.5|148
1589203500000|2020-05-11 13:25:00|58071|58021|58181.5|58131.5|58193.5|58143.5|58053|58003|200
1589203800000|2020-05-11 13:30:00|58181|58131|58176.5|58126.5|58211|58161|58111|58061|285
1589204100000|2020-05-11 13:35:00|58173|58123|58146|58096|58179.5|58129.5|58126|58076|218
1589204400000|2020-05-11 13:40:00|58141|58091|58143.5|58093.5|58173.5|58123.5|58086|58036|248
1589204700000|2020-05-11 13:45:00|58139.5|58089.5|58066.5|58016.5|58163|58113|58049.5|57999.5|216
1589205000000|2020-05-11 13:50:00|58066|58016|58096|58046|58151|58101|58046|57996|217
1589205300000|2020-05-11 13:55:00|58101|58051|58221|58171|58229|58179|58101|58051|190
1589205600000|2020-05-11 14:00:00|58226|58176|58211|58161|58273.5|58223.5|58199.5|58149.5|253
1589205900000|2020-05-11 14:05:00|58209.5|58159.5|58206|58156|58223.5|58173.5|58169.5|58119.5|255
1589206200000|2020-05-11 14:10:00|58203|58153|58259.5|58209.5|58267|58217|58166|58116|192
1589206500000|2020-05-11 14:15:00|58267|58217|58314|58264|58333.5|58283.5|58261|58211|229
1589206800000|2020-05-11 14:20:00|58313.5|58263.5|58243.5|58193.5|58332|58282|58241|58191|187
1589207100000|2020-05-11 14:25:00|58249.5|58199.5|58273.5|58223.5|58273.5|58223.5|58191|58141|207
1589207400000|2020-05-11 14:30:00|58276.5|58226.5|58253|58203|58323.5|58273.5|58249.5|58199.5|243
1589207700000|2020-05-11 14:35:00|58253.5|58203.5|58239|58189|58269.5|58219.5|58201|58151|223
1589208000000|2020-05-11 14:40:00|58239.5|58189.5|58287|58237|58312|58262|58229.5|58179.5|175
1589208300000|2020-05-11 14:45:00|58290|58240|58259.5|58209.5|58307|58257|58229.5|58179.5|218
1589208600000|2020-05-11 14:50:00|58257|58207|58131|58081|58277|58227|58111|58061|208
1589208900000|2020-05-11 14:55:00|58133|58083|58156|58106|58171|58121|58099|58049|219
1589209200000|2020-05-11 15:00:00|58151|58101|58166|58116|58186|58136|58149|58099|176
1589209500000|2020-05-11 15:05:00|58163|58113|58201|58151|58219.5|58169.5|58136|58086|138
1589209800000|2020-05-11 15:10:00|58199|58149|58163.5|58113.5|58213.5|58163.5|58163.5|58113.5|163
1589210100000|2020-05-11 15:15:00|58169|58119|58191|58141|58193.5|58143.5|58156|58106|160
1589210400000|2020-05-11 15:20:00|58193|58143|58156.5|58106.5|58193.5|58143.5|58136|58086|156
1589210700000|2020-05-11 15:25:00|58159|58109|58046.5|57996.5|58182.5|58132.5|58036.5|57986.5|166
1589211000000|2020-05-11 15:30:00|58044|57994|58034|57984|58102|58052|58002.5|57952.5|257
1589211300000|2020-05-11 15:35:00|58032|57982|58019|57969|58064|58014|58016|57966|202
1589211600000|2020-05-11 15:40:00|57984|57934|57999|57949|58032.5|57982.5|57976.5|57926.5|190
1589211900000|2020-05-11 15:45:00|57994|57944|58036.5|57986.5|58056|58006|57976.5|57926.5|194
1589212200000|2020-05-11 15:50:00|58034|57984|58024|57974|58059.5|58009.5|58022.5|57972.5|117
1589212500000|2020-05-11 15:55:00|58022|57972|58114|58064|58129|58079|58009|57959|177
1589212800000|2020-05-11 16:00:00|58119|58069|58119|58069|58164|58114|58104.5|58054.5|155
1589213100000|2020-05-11 16:05:00|58116|58066|58059.5|58009.5|58132|58082|58029|57979|166
1589213400000|2020-05-11 16:10:00|58059|58009|58044|57994|58064.5|58014.5|58042.5|57992.5|104
1589213700000|2020-05-11 16:15:00|58046|57996|58079|58029|58094|58044|58034|57984|135
1589214000000|2020-05-11 16:20:00|58082|58032|58039|57989|58106.5|58056.5|58032.5|57982.5|159
1589214300000|2020-05-11 16:25:00|58042|57992|58084|58034|58084|58034|58026|57976|124
1589214600000|2020-05-11 16:30:00|58086|58036|58085.5|58035.5|58109.5|58059.5|58076|58026|139
1589214900000|2020-05-11 16:35:00|58086|58036|58083.5|58033.5|58100.5|58050.5|58063.5|58013.5|132
1589215200000|2020-05-11 16:40:00|58080.5|58030.5|58056|58006|58095.5|58045.5|58050.5|58000.5|77
1589215500000|2020-05-11 16:45:00|58058|58008|58081|58031|58086|58036|58045.5|57995.5|111
1589215800000|2020-05-11 16:50:00|58080.5|58030.5|58013.5|57963.5|58084|58034|58005.5|57955.5|128
1589216100000|2020-05-11 16:55:00|58010.5|57960.5|58061|58011|58061|58011|57983.5|57933.5|127
1589216400000|2020-05-11 17:00:00|58064|58014|58081|58031|58118|58068|58064|58014|181
1589216700000|2020-05-11 17:05:00|58084|58034|58056|58006|58086|58036|58043.5|57993.5|123
1589217000000|2020-05-11 17:10:00|58054|58004|58043.5|57993.5|58064|58014|58026|57976|102
1589217300000|2020-05-11 17:15:00|58041|57991|58101|58051|58183.5|58133.5|58026|57976|119
1589217600000|2020-05-11 17:20:00|58097.5|58047.5|58266|58216|58274|58224|58081|58031|148
1589217900000|2020-05-11 17:25:00|58264|58214|58355.5|58305.5|58383.5|58333.5|58231|58181|218
1589218200000|2020-05-11 17:30:00|58357.5|58307.5|58296|58246|58357.5|58307.5|58285.5|58235.5|124
1589218500000|2020-05-11 17:35:00|58294|58244|58311|58261|58351|58301|58287.5|58237.5|108
1589218800000|2020-05-11 17:40:00|58304|58254|58336|58286|58346|58296|58283.5|58233.5|128
1589219100000|2020-05-11 17:45:00|58338|58288|58301|58251|58353.5|58303.5|58287.5|58237.5|85
1589219400000|2020-05-11 17:50:00|58298|58248|58287.5|58237.5|58331|58281|58285.5|58235.5|132
1589219700000|2020-05-11 17:55:00|58290.5|58240.5|58326|58276|58326|58276|58287.5|58237.5|96
1589220000000|2020-05-11 18:00:00|58331|58281|58386|58336|58386|58336|58327.5|58277.5|140
1589220300000|2020-05-11 18:05:00|58381|58331|58416|58366|58448|58398|58368|58318|155
1589220600000|2020-05-11 18:10:00|58421|58371|58443.5|58393.5|58511|58461|58406|58356|175
1589220900000|2020-05-11 18:15:00|58454|58404|58433.5|58383.5|58467.5|58417.5|58424|58374|128
1589221200000|2020-05-11 18:20:00|58430.5|58380.5|58416|58366|58434|58384|58397.5|58347.5|126
1589221500000|2020-05-11 18:25:00|58414|58364|58466|58416|58481|58431|58401|58351|155
1589221800000|2020-05-11 18:30:00|58468|58418|58496|58446|58497.5|58447.5|58427.5|58377.5|161
1589222100000|2020-05-11 18:35:00|58497.5|58447.5|58471|58421|58514|58464|58470.5|58420.5|167
1589222400000|2020-05-11 18:40:00|58468|58418|58493.5|58443.5|58496|58446|58458|58408|107
1589222700000|2020-05-11 18:45:00|58495.5|58445.5|58481|58431|58503.5|58453.5|58473.5|58423.5|106
1589223000000|2020-05-11 18:50:00|58478|58428|58461|58411|58486|58436|58443.5|58393.5|147
1589223300000|2020-05-11 18:55:00|58458|58408|58427.5|58377.5|58463.5|58413.5|58381|58331|183
1589223600000|2020-05-11 19:00:00|58428|58378|58421|58371|58431|58381|58390.5|58340.5|140
1589223900000|2020-05-11 19:05:00|58418|58368|58406|58356|58431|58381|58396|58346|77
1589224200000|2020-05-11 19:10:00|58404|58354|58441|58391|58466|58416|58404|58354|87
1589224500000|2020-05-11 19:15:00|58436|58386|58436|58386|58448|58398|58425.5|58375.5|103
1589224800000|2020-05-11 19:20:00|58438|58388|58424.5|58374.5|58444.5|58394.5|58416|58366|118
1589225100000|2020-05-11 19:25:00|58426|58376|58514.5|58464.5|58528.5|58478.5|58421|58371|128
1589225400000|2020-05-11 19:30:00|58516.5|58466.5|58546|58496|58558.5|58508.5|58491|58441|122
1589225700000|2020-05-11 19:35:00|58544|58494|58538|58488|58551.5|58501.5|58516|58466|100
1589226000000|2020-05-11 19:40:00|58535|58485|58524.5|58474.5|58550.5|58500.5|58523|58473|83
1589226300000|2020-05-11 19:45:00|58522.5|58472.5|58340.5|58290.5|58548|58498|58334.5|58284.5|194
1589226600000|2020-05-11 19:50:00|58338|58288|58308|58258|58388|58338|58308|58258|271
1589226900000|2020-05-11 19:55:00|58305|58255|58388|58338|58388|58338|58290.5|58240.5|188
1589285400000|2020-05-12 12:10:00|57930.5|57850.5|57920.5|57840.5|57945|57865|57878|57798|164
1589285700000|2020-05-12 12:15:00|57917.5|57837.5|57993|57913|58003|57923|57890.5|57810.5|200
1589286000000|2020-05-12 12:20:00|57995|57915|57983|57903|58058|57978|57958|57878|243
1589286300000|2020-05-12 12:25:00|57978|57898|57914.5|57834.5|58014.5|57934.5|57840.5|57760.5|180
1589286600000|2020-05-12 12:30:00|57917.5|57837.5|57973|57893|57978|57898|57854.5|57774.5|201
1589286900000|2020-05-12 12:35:00|57975|57895|58004.5|57924.5|58017.5|57937.5|57930.5|57850.5|173
1589287200000|2020-05-12 12:40:00|58007.5|57927.5|57784.5|57704.5|58021|57941|57758|57678|202
1589287500000|2020-05-12 12:45:00|57783|57703|57720.5|57640.5|57794.5|57714.5|57658|57578|268
1589287800000|2020-05-12 12:50:00|57717.5|57637.5|57705|57625|57754.5|57674.5|57674.5|57594.5|168
1589288100000|2020-05-12 12:55:00|57704.5|57624.5|57742.5|57662.5|57754.5|57674.5|57673|57593|153
1589288400000|2020-05-12 13:00:00|57743|57663|57813|57733|57813|57733|57728|57648|184
1589288700000|2020-05-12 13:05:00|57811|57731|57922.5|57842.5|57965|57885|57811|57731|222
1589289000000|2020-05-12 13:10:00|57928|57848|57900.5|57820.5|57928|57848|57858|57778|186
1589289300000|2020-05-12 13:15:00|57897.5|57817.5|57878|57798|57897.5|57817.5|57821|57741|183
1589289600000|2020-05-12 13:20:00|57881|57801|57824.5|57744.5|57883|57803|57811|57731|169
1589289900000|2020-05-12 13:25:00|57827.5|57747.5|57748|57668|57858|57778|57740.5|57660.5|163
1589290200000|2020-05-12 13:30:00|57743|57663|57714.5|57634.5|57773|57693|57670.5|57590.5|290
1589290500000|2020-05-12 13:35:00|57712.5|57632.5|57714.5|57634.5|57787.5|57707.5|57698|57618|258
1589290800000|2020-05-12 13:40:00|57712.5|57632.5|57671.5|57591.5|57712.5|57632.5|57591.5|57511.5|299
1589291100000|2020-05-12 13:45:00|57669.5|57589.5|57769|57689|57791.5|57711.5|57649|57569|285
1589291400000|2020-05-12 13:50:00|57767|57687|57779|57699|57801.5|57721.5|57744|57664|274
1589291700000|2020-05-12 13:55:00|57774|57694|57779|57699|57804|57724|57749|57669|209
1589292000000|2020-05-12 14:00:00|57779.5|57699.5|57821.5|57741.5|57857|57777|57767|57687|230
1589292300000|2020-05-12 14:05:00|57819.5|57739.5|57841.5|57761.5|57854|57774|57799|57719|200
1589292600000|2020-05-12 14:10:00|57839.5|57759.5|57857.5|57777.5|57887.5|57807.5|57824|57744|205
1589292900000|2020-05-12 14:15:00|57854.5|57774.5|57764.5|57684.5|57857.5|57777.5|57744|57664|241
1589293200000|2020-05-12 14:20:00|57761.5|57681.5|57811.5|57731.5|57821.5|57741.5|57761.5|57681.5|137
1589293500000|2020-05-12 14:25:00|57809.5|57729.5|57859|57779|57881.5|57801.5|57791|57711|165
1589293800000|2020-05-12 14:30:00|57857|57777|57859|57779|57881.5|57801.5|57847.5|57767.5|185
1589294100000|2020-05-12 14:35:00|57861|57781|57871.5|57791.5|57881|57801|57834|57754|164
1589294400000|2020-05-12 14:40:00|57874.5|57794.5|57897.5|57817.5|57917.5|57837.5|57874|57794|146
1589294700000|2020-05-12 14:45:00|57894.5|57814.5|57971.5|57891.5|57981.5|57901.5|57894|57814|167
1589295000000|2020-05-12 14:50:00|57969|57889|57969|57889|58071.5|57991.5|57967|57887|240
1589295300000|2020-05-12 14:55:00|57961.5|57881.5|57927.5|57847.5|57971|57891|57891|57811|230
1589295600000|2020-05-12 15:00:00|57919|57839|57899|57819|57959|57879|57894|57814|220
1589295900000|2020-05-12 15:05:00|57897|57817|57809|57729|57899|57819|57809|57729|192
1589296200000|2020-05-12 15:10:00|57804|57724|57799|57719|57811.5|57731.5|57761.5|57681.5|185
1589296500000|2020-05-12 15:15:00|57797|57717|57859|57779|57859|57779|57797|57717|141
1589296800000|2020-05-12 15:20:00|57857|57777|57951.5|57871.5|57969|57889|57854.5|57774.5|164
1589297100000|2020-05-12 15:25:00|57954.5|57874.5|57919|57839|57967.5|57887.5|57914|57834|162
1589297400000|2020-05-12 15:30:00|57921|57841|57939|57859|57949|57869|57894|57814|156
1589297700000|2020-05-12 15:35:00|57941|57861|57921.5|57841.5|57941|57861|57907|57827|124
1589298000000|2020-05-12 15:40:00|57919|57839|57952.5|57872.5|57952.5|57872.5|57912|57832|95
1589298300000|2020-05-12 15:45:00|57949|57869|58014|57934|58034|57954|57944|57864|163
1589298600000|2020-05-12 15:50:00|58016|57936|57959|57879|58026|57946|57956|57876|148
1589298900000|2020-05-12 15:55:00|57956|57876|58084|58004|58084|58004|57934|57854|143
1589299200000|2020-05-12 16:00:00|58089|58009|58034|57954|58096|58016|58032|57952|119
1589299500000|2020-05-12 16:05:00|58032|57952|58084|58004|58094.5|58014.5|58016.5|57936.5|150
1589299800000|2020-05-12 16:10:00|58089|58009|58086.5|58006.5|58089|58009|58046|57966|124
1589300100000|2020-05-12 16:15:00|58084.5|58004.5|58059|57979|58102.5|58022.5|58032|57952|152
1589300400000|2020-05-12 16:20:00|58062|57982|58056.5|57976.5|58064|57984|58034|57954|122
1589300700000|2020-05-12 16:25:00|58059.5|57979.5|58039|57959|58086.5|58006.5|58034.5|57954.5|92
1589301000000|2020-05-12 16:30:00|58036|57956|58009|57929|58039.5|57959.5|57982.5|57902.5|124
1589301300000|2020-05-12 16:35:00|58006|57926|58044|57964|58049|57969|58006|57926|90
1589301600000|2020-05-12 16:40:00|58046|57966|58044|57964|58066.5|57986.5|58034.5|57954.5|94
1589301900000|2020-05-12 16:45:00|58046|57966|58036.5|57956.5|58054|57974|58024|57944|94
1589302200000|2020-05-12 16:50:00|58039|57959|58079|57999|58082.5|58002.5|58034|57954|94
1589302500000|2020-05-12 16:55:00|58074|57994|58094|58014|58124|58044|58062|57982|118
1589302800000|2020-05-12 17:00:00|58092|58012|58059|57979|58092.5|58012.5|58046|57966|106
1589303100000|2020-05-12 17:05:00|58056|57976|58019|57939|58062.5|57982.5|58014|57934|133
1589303400000|2020-05-12 17:10:00|58022|57942|58039|57959|58046.5|57966.5|58002.5|57922.5|112
1589303700000|2020-05-12 17:15:00|58036|57956|58069|57989|58096|58016|58019|57939|146
1589304000000|2020-05-12 17:20:00|58074|57994|58102|58022|58112|58032|58069|57989|176
1589304300000|2020-05-12 17:25:00|58102.5|58022.5|58226.5|58146.5|58274|58194|58102.5|58022.5|245
1589304600000|2020-05-12 17:30:00|58229.5|58149.5|58209|58129|58254|58174|58196.5|58116.5|151
1589304900000|2020-05-12 17:35:00|58214|58134|58254|58174|58266|58186|58214|58134|179
1589305200000|2020-05-12 17:40:00|58252|58172|58292.5|58212.5|58322.5|58242.5|58252|58172|174
1589305500000|2020-05-12 17:45:00|58296.5|58216.5|58249|58169|58332.5|58252.5|58249|58169|211
1589305800000|2020-05-12 17:50:00|58244|58164|58354|58274|58359|58279|58244|58164|162
1589306100000|2020-05-12 17:55:00|58352|58272|58524|58444|58556|58476|58352|58272|299
1589306400000|2020-05-12 18:00:00|58529|58449|58514|58434|58546|58466|58452.5|58372.5|228
1589306700000|2020-05-12 18:05:00|58509|58429|58605|58525|58626.5|58546.5|58489|58409|208
1589307000000|2020-05-12 18:10:00|58603|58523|58755|58675|58755|58675|58566.5|58486.5|275
1589307300000|2020-05-12 18:15:00|58752.5|58672.5|58895|58815|58920|58840|58735|58655|302
1589307600000|2020-05-12 18:20:00|58905|58825|58846.5|58766.5|58905|58825|58809.5|58729.5|240
1589307900000|2020-05-12 18:25:00|58845|58765|58870|58790|58930|58850|58820|58740|218
1589308200000|2020-05-12 18:30:00|58873|58793|58940|58860|58980|58900|58872.5|58792.5|208
1589308500000|2020-05-12 18:35:00|58937|58857|58870|58790|58965|58885|58830|58750|227
1589308800000|2020-05-12 18:40:00|58872.5|58792.5|58885|58805|58930|58850|58872.5|58792.5|198
1589309100000|2020-05-12 18:45:00|58890|58810|58893|58813|58920|58840|58876.5|58796.5|131
1589309400000|2020-05-12 18:50:00|58895|58815|58913|58833|58935|58855|58890|58810|213
1589309700000|2020-05-12 18:55:00|58910|58830|59000|58920|59020|58940|58906.5|58826.5|248
1589310000000|2020-05-12 19:00:00|59005|58925|58895|58815|59005|58925|58876.5|58796.5|195
1589310300000|2020-05-12 19:05:00|58896.5|58816.5|58840|58760|58945|58865|58790|58710|285
1589310600000|2020-05-12 19:10:00|58843|58763|58835|58755|58862.5|58782.5|58806.5|58726.5|185
1589310900000|2020-05-12 19:15:00|58840|58760|58855|58775|58906.5|58826.5|58797|58717|192
1589311200000|2020-05-12 19:20:00|58857|58777|58802|58722|58890|58810|58752.5|58672.5|221
1589311500000|2020-05-12 19:25:00|58807|58727|58780.5|58700.5|58817|58737|58740|58660|197
1589311800000|2020-05-12 19:30:00|58777.5|58697.5|58830.5|58750.5|58834.5|58754.5|58762|58682|195
1589312100000|2020-05-12 19:35:00|58824.5|58744.5|58922|58842|58962|58882|58807|58727|238
1589312400000|2020-05-12 19:40:00|58924|58844|58987|58907|59007|58927|58892|58812|238
1589312700000|2020-05-12 19:45:00|58990|58910|58967|58887|59017|58937|58897.5|58817.5|230
1589313000000|2020-05-12 19:50:00|58972|58892|58904.5|58824.5|58974.5|58894.5|58877|58797|228
1589313300000|2020-05-12 19:55:00|58892|58812|58817|58737|58922|58842|58812.5|58732.5|223
1589371800000|2020-05-13 12:10:00|58687|58607|58622|58542|58705.5|58625.5|58615.5|58535.5|140
1589372100000|2020-05-13 12:15:00|58617|58537|58642|58562|58669.5|58589.5|58539.5|58459.5|211
1589372400000|2020-05-13 12:20:00|58645.5|58565.5|58647|58567|58677|58597|58589.5|58509.5|162
1589372700000|2020-05-13 12:25:00|58649.5|58569.5|58617|58537|58655.5|58575.5|58595.5|58515.5|142
1589373000000|2020-05-13 12:30:00|58625.5|58545.5|58627|58547|58645.5|58565.5|58457|58377|259
1589373300000|2020-05-13 12:35:00|58625.5|58545.5|58595.5|58515.5|58652|58572|58559.5|58479.5|195
1589373600000|2020-05-13 12:40:00|58597|58517|58582|58502|58599.5|58519.5|58507|58427|135
1589373900000|2020-05-13 12:45:00|58582.5|58502.5|58482.5|58402.5|58582.5|58502.5|58467|58387|192
1589374200000|2020-05-13 12:50:00|58477|58397|58437|58357|58477|58397|58402|58322|201
1589374500000|2020-05-13 12:55:00|58439.5|58359.5|58497.5|58417.5|58502|58422|58339.5|58259.5|232
1589374800000|2020-05-13 13:00:00|58502|58422|58669.5|58619.5|58714.5|58664.5|58477|58397|292
1589375100000|2020-05-13 13:05:00|58659.5|58609.5|58784.5|58734.5|58854.5|58804.5|58656.5|58606.5|304
1589375400000|2020-05-13 13:10:00|58793|58743|58713|58663|58827|58777|58629.5|58579.5|252
1589375700000|2020-05-13 13:15:00|58709.5|58659.5|58683|58633|58719.5|58669.5|58642.5|58587.5|198
1589376000000|2020-05-13 13:20:00|58679.5|58629.5|58792|58742|58845|58795|58679.5|58629.5|196
1589376300000|2020-05-13 13:25:00|58789.5|58739.5|58708|58658|58789.5|58739.5|58688|58638|182
1589376600000|2020-05-13 13:30:00|58704.5|58654.5|58878|58828|58898|58848|58704.5|58654.5|332
1589376900000|2020-05-13 13:35:00|58881.5|58831.5|58932|58882|58939.5|58889.5|58842|58792|261
1589377200000|2020-05-13 13:40:00|58908|58858|58912|58862|58988|58938|58859.5|58809.5|276
1589377500000|2020-05-13 13:45:00|58928|58878|58942|58892|58965|58915|58901.5|58851.5|279
1589377800000|2020-05-13 13:50:00|58948|58898|59048|58998|59079.5|59022|58948|58898|249
1589378100000|2020-05-13 13:55:00|59049.5|58999.5|59124.5|59074.5|59158|59108|59032|58982|292
1589378400000|2020-05-13 14:00:00|59129.5|59079.5|59209.5|59159.5|59214.5|59164.5|59082|59032|264
1589378700000|2020-05-13 14:05:00|59202|59152|59172|59122|59218|59168|59112|59062|234
1589379000000|2020-05-13 14:10:00|59184.5|59134.5|59394.5|59314.5|59430.5|59350.5|59131.5|59081.5|288
1589379300000|2020-05-13 14:15:00|59392|59312|59347|59267|59392|59312|59257|59177|268
1589379600000|2020-05-13 14:20:00|59347.5|59267.5|59403|59323|59404.5|59324.5|59304.5|59224.5|151
1589379900000|2020-05-13 14:25:00|59398|59318|59307|59227|59408|59328|59302|59222|229
1589380200000|2020-05-13 14:30:00|59307.5|59227.5|59307.5|59227.5|59324.5|59244.5|59202|59122|303
1589380500000|2020-05-13 14:35:00|59312|59232|59367|59287|59378|59298|59264.5|59184.5|250
1589380800000|2020-05-13 14:40:00|59344|59264|59262|59182|59347|59267|59250.5|59170.5|248
1589381100000|2020-05-13 14:45:00|59264.5|59184.5|59220.5|59140.5|59284.5|59204.5|59220|59140|206
1589381400000|2020-05-13 14:50:00|59220|59140|59307|59227|59332|59252|59147|59067|245
1589381700000|2020-05-13 14:55:00|59307.5|59227.5|59418|59338|59418|59338|59302.5|59222.5|264
1589382000000|2020-05-13 15:00:00|59425|59345|59362|59282|59465|59385|59362|59282|298
1589382300000|2020-05-13 15:05:00|59360.5|59280.5|59423|59343|59438|59358|59360.5|59280.5|220
1589382600000|2020-05-13 15:10:00|59418|59338|59370.5|59290.5|59428|59348|59370.5|59290.5|174
1589382900000|2020-05-13 15:15:00|59367|59287|59418|59338|59423|59343|59324|59244|178
1589383200000|2020-05-13 15:20:00|59417.5|59337.5|59424.5|59344.5|59461|59381|59414.5|59334.5|177
1589383500000|2020-05-13 15:25:00|59430.5|59350.5|59337|59257|59445|59365|59337|59257|182
1589383800000|2020-05-13 15:30:00|59334.5|59254.5|59314.5|59234.5|59354.5|59274.5|59287|59207|189
1589384100000|2020-05-13 15:35:00|59317|59237|59347|59267|59378|59298|59312|59232|165
1589384400000|2020-05-13 15:40:00|59347.5|59267.5|59418|59338|59428|59348|59347|59267|191
1589384700000|2020-05-13 15:45:00|59423|59343|59458|59378|59473|59393|59400.5|59320.5|156
1589385000000|2020-05-13 15:50:00|59454.5|59374.5|59400.5|59320.5|59464.5|59384.5|59367|59287|193
1589385300000|2020-05-13 15:55:00|59403|59323|59367|59287|59444.5|59364.5|59342|59262|188
1589385600000|2020-05-13 16:00:00|59367.5|59287.5|59494.5|59414.5|59533|59453|59364.5|59284.5|245
1589385900000|2020-05-13 16:05:00|59493|59413|59543|59463|59554.5|59474.5|59458|59378|243
1589386200000|2020-05-13 16:10:00|59548|59468|59548|59468|59601|59521|59514.5|59434.5|224
1589386500000|2020-05-13 16:15:00|59550.5|59470.5|59543.5|59463.5|59573|59493|59493|59413|205
1589386800000|2020-05-13 16:20:00|59537|59457|59482|59402|59537|59457|59457|59377|155
1589387100000|2020-05-13 16:25:00|59479.5|59399.5|59513.5|59433.5|59527|59447|59433.5|59353.5|179
1589387400000|2020-05-13 16:30:00|59516.5|59436.5|59472|59392|59522|59442|59462|59382|164
1589387700000|2020-05-13 16:35:00|59474|59394|59459.5|59379.5|59503.5|59423.5|59447|59367|149
1589388000000|2020-05-13 16:40:00|59461.5|59381.5|59453.5|59373.5|59499.5|59419.5|59447|59367|176
1589388300000|2020-05-13 16:45:00|59449.5|59369.5|59412|59332|59462|59382|59407|59327|142
1589388600000|2020-05-13 16:50:00|59411.5|59331.5|59407|59327|59429.5|59349.5|59341.5|59261.5|174
1589388900000|2020-05-13 16:55:00|59423.5|59343.5|59423.5|59343.5|59429.5|59349.5|59399.5|59319.5|116
1589389200000|2020-05-13 17:00:00|59417|59337|59489.5|59409.5|59493.5|59413.5|59399.5|59319.5|181
1589389500000|2020-05-13 17:05:00|59492|59412|59442|59362|59497|59417|59432|59352|147
1589389800000|2020-05-13 17:10:00|59441.5|59361.5|59243.5|59163.5|59441.5|59361.5|59229.5|59149.5|232
1589390100000|2020-05-13 17:15:00|59242|59162|59199.5|59119.5|59312|59232|59199.5|59119.5|235
1589390400000|2020-05-13 17:20:00|59202|59122|59327|59247|59333.5|59253.5|59202|59122|195
1589390700000|2020-05-13 17:25:00|59332|59252|59269.5|59189.5|59352|59272|59247|59167|199
1589391000000|2020-05-13 17:30:00|59267|59187|59272|59192|59299.5|59219.5|59223.5|59143.5|210
1589391300000|2020-05-13 17:35:00|59273.5|59193.5|59277|59197|59293.5|59213.5|59257|59177|158
1589391600000|2020-05-13 17:40:00|59279.5|59199.5|59299.5|59219.5|59317|59237|59269.5|59189.5|186
1589391900000|2020-05-13 17:45:00|59297|59217|59323.5|59243.5|59339.5|59259.5|59272|59192|155
1589392200000|2020-05-13 17:50:00|59322|59242|59327|59247|59334|59254|59279.5|59199.5|148
1589392500000|2020-05-13 17:55:00|59319.5|59239.5|59362|59282|59393.5|59313.5|59307|59227|146
1589392800000|2020-05-13 18:00:00|59369.5|59289.5|59453.5|59373.5|59453.5|59373.5|59352|59272|164
1589393100000|2020-05-13 18:05:00|59452|59372|59422|59342|59467|59387|59421.5|59341.5|145
1589393400000|2020-05-13 18:10:00|59427|59347|59402|59322|59442|59362|59379.5|59299.5|153
1589393700000|2020-05-13 18:15:00|59404|59324|59392|59312|59432|59352|59371.5|59291.5|155
1589394000000|2020-05-13 18:20:00|59390|59310|59447|59367|59454|59374|59373.5|59293.5|157
1589394300000|2020-05-13 18:25:00|59449.5|59369.5|59442|59362|59457|59377|59409.5|59329.5|99
1589394600000|2020-05-13 18:30:00|59443.5|59363.5|59482|59402|59482|59402|59429.5|59349.5|139
1589394900000|2020-05-13 18:35:00|59481.5|59401.5|59472|59392|59497|59417|59457|59377|155
1589395200000|2020-05-13 18:40:00|59473.5|59393.5|59529.5|59449.5|59567|59487|59473.5|59393.5|161
1589395500000|2020-05-13 18:45:00|59527|59447|59503.5|59423.5|59527|59447|59479.5|59399.5|141
1589395800000|2020-05-13 18:50:00|59504|59424|59422|59342|59504|59424|59397|59317|198
1589396100000|2020-05-13 18:55:00|59413.5|59333.5|59429.5|59349.5|59443.5|59363.5|59383.5|59303.5|186
1589396400000|2020-05-13 19:00:00|59427|59347|59452|59372|59467|59387|59407|59327|169
1589396700000|2020-05-13 19:05:00|59454|59374|59483.5|59403.5|59513.5|59433.5|59451.5|59371.5|166
1589397000000|2020-05-13 19:10:00|59487|59407|59517|59437|59519.5|59439.5|59467|59387|154
1589397300000|2020-05-13 19:15:00|59519.5|59439.5|59357|59277|59527|59447|59346.5|59266.5|156
1589397600000|2020-05-13 19:20:00|59353.5|59273.5|59362|59282|59386.5|59306.5|59282|59202|254
1589397900000|2020-05-13 19:25:00|59359.5|59279.5|59316.5|59236.5|59387|59307|59309.5|59229.5|194
1589398200000|2020-05-13 19:30:00|59319.5|59239.5|59307|59227|59337|59257|59297|59217|182
1589398500000|2020-05-13 19:35:00|59302|59222|59263.5|59183.5|59319.5|59239.5|59263.5|59183.5|179
1589398800000|2020-05-13 19:40:00|59267|59187|59323.5|59243.5|59332|59252|59263.5|59183.5|143
1589399100000|2020-05-13 19:45:00|59322|59242|59367|59287|59432|59352|59309.5|59229.5|205
1589399400000|2020-05-13 19:50:00|59372|59292|59242|59162|59377|59297|59202|59122|234
1589399700000|2020-05-13 19:55:00|59247|59167|59167|59087|59279.5|59199.5|59156.5|59076.5|211
1589458200000|2020-05-14 12:10:00|59157|59077|59389|59309|59462|59382|59157|59077|131
1589458500000|2020-05-14 12:15:00|59385.5|59305.5|59439|59359|59441.5|59361.5|59299|59219|211
1589458800000|2020-05-14 12:20:00|59435.5|59355.5|59495.5|59415.5|59559|59479|59434|59354|181
1589459100000|2020-05-14 12:25:00|59494|59414|59495.5|59415.5|59511.5|59431.5|59399|59319|152
1589459400000|2020-05-14 12:30:00|59503.5|59423.5|59559|59479|59604|59524|59475.5|59395.5|203
1589459700000|2020-05-14 12:35:00|59558.5|59478.5|59564|59484|59592|59512|59549|59469|153
1589460000000|2020-05-14 12:40:00|59559|59479|59641.5|59561.5|59644|59564|59529|59449|161
1589460300000|2020-05-14 12:45:00|59644|59564|59644|59564|59675.5|59595.5|59604|59524|186
1589460600000|2020-05-14 12:50:00|59641.5|59561.5|59525.5|59445.5|59641.5|59561.5|59524|59444|217
1589460900000|2020-05-14 12:55:00|59529|59449|59519|59439|59579|59499|59451.5|59371.5|240
1589461200000|2020-05-14 13:00:00|59515.5|59435.5|59641.5|59561.5|59659|59579|59505.5|59425.5|226
1589461500000|2020-05-14 13:05:00|59639|59559|59629|59549|59649|59569|59565.5|59485.5|186
1589461800000|2020-05-14 13:10:00|59631.5|59551.5|59537.5|59457.5|59651.5|59571.5|59534|59454|187
1589462100000|2020-05-14 13:15:00|59539|59459|59674.5|59594.5|59679|59599|59539|59459|197
1589462400000|2020-05-14 13:20:00|59667.5|59587.5|59667.5|59587.5|59674|59594|59607.5|59527.5|159
1589462700000|2020-05-14 13:25:00|59664|59584|59769|59689|59774|59694|59664|59584|212
1589463000000|2020-05-14 13:30:00|59764|59684|59764|59684|59799|59719|59709|59629|314
1589463300000|2020-05-14 13:35:00|59761.5|59681.5|59814|59734|59817.5|59737.5|59727.5|59647.5|226
1589463600000|2020-05-14 13:40:00|59817.5|59737.5|59764|59684|59851.5|59771.5|59759|59679|226
1589463900000|2020-05-14 13:45:00|59757.5|59677.5|59694|59614|59771.5|59691.5|59684|59604|266
1589464200000|2020-05-14 13:50:00|59691.5|59611.5|59774|59694|59794|59714|59667|59587|251
1589464500000|2020-05-14 13:55:00|59774.5|59694.5|59838|59758|59840.5|59760.5|59744|59664|250
1589464800000|2020-05-14 14:00:00|59843.5|59763.5|59860.5|59780.5|59888|59808|59836.5|59756.5|252
1589465100000|2020-05-14 14:05:00|59858|59778|59786.5|59706.5|59870.5|59790.5|59786|59706|177
1589465400000|2020-05-14 14:10:00|59780.5|59700.5|59810.5|59730.5|59810.5|59730.5|59756.5|59676.5|239
1589465700000|2020-05-14 14:15:00|59803|59723|59448|59368|59806.5|59726.5|59389.5|59309.5|340
1589466000000|2020-05-14 14:20:00|59449.5|59369.5|59478|59398|59509.5|59429.5|59378|59298|296
1589466300000|2020-05-14 14:25:00|59475.5|59395.5|59453|59373|59480|59400|59278|59198|339
1589466600000|2020-05-14 14:30:00|59438|59358|59395.5|59315.5|59473|59393|59369.5|59289.5|320
1589466900000|2020-05-14 14:35:00|59399.5|59319.5|59244.5|59164.5|59408|59328|59230.5|59150.5|351
1589467200000|2020-05-14 14:40:00|59248|59168|59203|59123|59248|59168|59053|58973|334
1589467500000|2020-05-14 14:45:00|59198|59118|59238|59158|59333|59253|59194.5|59114.5|286
1589467800000|2020-05-14 14:50:00|59237.5|59157.5|59223|59143|59240.5|59160.5|59150.5|59070.5|228
1589468100000|2020-05-14 14:55:00|59224.5|59144.5|59294.5|59214.5|59328|59248|59224.5|59144.5|266
1589468400000|2020-05-14 15:00:00|59300.5|59220.5|59268|59188|59303|59223|59223|59143|291
1589468700000|2020-05-14 15:05:00|59264.5|59184.5|59298|59218|59314.5|59234.5|59232.5|59152.5|198
1589469000000|2020-05-14 15:10:00|59294.5|59214.5|59325|59245|59368|59288|59270.5|59190.5|235
1589469300000|2020-05-14 15:15:00|59324.5|59244.5|59258|59178|59324.5|59244.5|59203|59123|223
1589469600000|2020-05-14 15:20:00|59260.5|59180.5|59253|59173|59283|59203|59190.5|59110.5|222
1589469900000|2020-05-14 15:25:00|59250.5|59170.5|59283|59203|59358|59278|59244.5|59164.5|191
1589470200000|2020-05-14 15:30:00|59278|59198|59283|59203|59288|59208|59213|59133|223
1589470500000|2020-05-14 15:35:00|59280.5|59200.5|59304.5|59224.5|59328|59248|59244.5|59164.5|206
1589470800000|2020-05-14 15:40:00|59308|59228|59343|59263|59348|59268|59304.5|59224.5|201
1589471100000|2020-05-14 15:45:00|59344.5|59264.5|59353|59273|59405|59325|59343|59263|230
1589471400000|2020-05-14 15:50:00|59363|59283|59313|59233|59373|59293|59278|59198|236
1589471700000|2020-05-14 15:55:00|59314.5|59234.5|59358|59278|59360.5|59280.5|59314.5|59234.5|182
1589472000000|2020-05-14 16:00:00|59360.5|59280.5|59368|59288|59384.5|59304.5|59333|59253|223
1589472300000|2020-05-14 16:05:00|59370.5|59290.5|59403|59323|59428|59348|59364.5|59284.5|182
1589472600000|2020-05-14 16:10:00|59404.5|59324.5|59428|59348|59438|59358|59397.5|59317.5|165
1589472900000|2020-05-14 16:15:00|59424.5|59344.5|59433|59353|59443|59363|59420.5|59340.5|121
1589473200000|2020-05-14 16:20:00|59434.5|59354.5|59393|59313|59434.5|59354.5|59344.5|59264.5|155
1589473500000|2020-05-14 16:25:00|59390.5|59310.5|59378|59298|59414.5|59334.5|59370.5|59290.5|134
1589473800000|2020-05-14 16:30:00|59380.5|59300.5|59344.5|59264.5|59410.5|59330.5|59324.5|59244.5|170
1589474100000|2020-05-14 16:35:00|59348|59268|59353|59273|59358|59278|59290.5|59210.5|177
1589474400000|2020-05-14 16:40:00|59354.5|59274.5|59364.5|59284.5|59374.5|59294.5|59334.5|59254.5|129
1589474700000|2020-05-14 16:45:00|59363|59283|59382.5|59302.5|59390.5|59310.5|59344.5|59264.5|144
1589475000000|2020-05-14 16:50:00|59374.5|59294.5|59224.5|59144.5|59378|59298|59224.5|59144.5|140
1589475300000|2020-05-14 16:55:00|59233|59153|59194.5|59114.5|59235|59155|59153|59073|239
1589475600000|2020-05-14 17:00:00|59193|59113|59233|59153|59234.5|59154.5|59160.5|59080.5|200
1589475900000|2020-05-14 17:05:00|59234.5|59154.5|59168|59088|59234.5|59154.5|59163|59083|164
1589476200000|2020-05-14 17:10:00|59164.5|59084.5|59143|59063|59165|59085|59094.5|59014.5|195
1589476500000|2020-05-14 17:15:00|59141|59061|59168|59088|59173|59093|59134.5|59054.5|178
1589476800000|2020-05-14 17:20:00|59164.5|59084.5|58993|58913|59170.5|59090.5|58984.5|58904.5|192
1589477100000|2020-05-14 17:25:00|58992.5|58912.5|58827|58747|58994.5|58914.5|58797.5|58717.5|269
1589477400000|2020-05-14 17:30:00|58824.5|58744.5|58767|58687|58827.5|58747.5|58632|58552|276
1589477700000|2020-05-14 17:35:00|58764.5|58684.5|58807|58727|58814.5|58734.5|58724.5|58644.5|169
1589478000000|2020-05-14 17:40:00|58804.5|58724.5|58847|58767|58887|58807|58757|58677|156
1589478300000|2020-05-14 17:45:00|58844.5|58764.5|58832|58752|58850.5|58770.5|58744|58664|188
1589478600000|2020-05-14 17:50:00|58824.5|58744.5|58867|58787|58877|58797|58814.5|58734.5|142
1589478900000|2020-05-14 17:55:00|58864.5|58784.5|58968|58888|58993|58913|58804|58724|235
1589479200000|2020-05-14 18:00:00|58973|58893|59118|59038|59163|59083|58970.5|58890.5|248
1589479500000|2020-05-14 18:05:00|59120.5|59040.5|59094.5|59014.5|59123|59043|59028|58948|212
1589479800000|2020-05-14 18:10:00|59093|59013|59038|58958|59093|59013|58970.5|58890.5|176
1589480100000|2020-05-14 18:15:00|59034.5|58954.5|58988|58908|59034.5|58954.5|58967.5|58887.5|194
1589480400000|2020-05-14 18:20:00|58993|58913|58928|58848|59003|58923|58924.5|58844.5|192
1589480700000|2020-05-14 18:25:00|58931|58851|58897|58817|58940.5|58860.5|58860.5|58780.5|240
1589481000000|2020-05-14 18:30:00|58894.5|58814.5|58970.5|58890.5|58981|58901|58840.5|58760.5|245
1589481300000|2020-05-14 18:35:00|58978|58898|59192.5|59112.5|59213|59133|58968|58888|225
1589481600000|2020-05-14 18:40:00|59194.5|59114.5|59174.5|59094.5|59274.5|59194.5|59100.5|59020.5|247
1589481900000|2020-05-14 18:45:00|59172.5|59092.5|59178|59098|59288|59208|59143|59063|234
1589482200000|2020-05-14 18:50:00|59183|59103|59278|59198|59308|59228|59173|59093|237
1589482500000|2020-05-14 18:55:00|59273|59193|58980.5|58900.5|59403|59323|58980.5|58900.5|214
1589482800000|2020-05-14 19:00:00|58912.5|58832.5|58670.5|58590.5|58912.5|58832.5|58620.5|58540.5|339
1589483100000|2020-05-14 19:05:00|58662.5|58582.5|58720.5|58640.5|58787|58707|58630.5|58550.5|283
1589483400000|2020-05-14 19:10:00|58722.5|58642.5|58732.5|58652.5|58834|58754|58722.5|58642.5|224
1589483700000|2020-05-14 19:15:00|58730.5|58650.5|58672|58592|58737|58657|58662|58582|208
1589484000000|2020-05-14 19:20:00|58672.5|58592.5|58547|58467|58677|58597|58504.5|58424.5|210
1589484300000|2020-05-14 19:25:00|58542|58462|58527|58447|58564.5|58484.5|58520.5|58440.5|164
1589484600000|2020-05-14 19:30:00|58524.5|58444.5|58595|58515|58595|58515|58520.5|58440.5|131
1589484900000|2020-05-14 19:35:00|58592.5|58512.5|58526.5|58446.5|58595|58515|58522.5|58442.5|139
1589485200000|2020-05-14 19:40:00|58527|58447|58354|58274|58527|58447|58264|58184|273
1589485500000|2020-05-14 19:45:00|58356|58276|58332.5|58252.5|58432.5|58352.5|58322|58242|194
1589485800000|2020-05-14 19:50:00|58332|58252|58366.5|58286.5|58386.5|58306.5|58289|58209|210
1589486100000|2020-05-14 19:55:00|58366|58286|58362.5|58282.5|58424|58344|58322|58242|193
1589544600000|2020-05-15 12:10:00|58256.5|58176.5|58256.5|58176.5|58256.5|58176.5|58256.5|58176.5|1
1589545800000|2020-05-15 12:30:00|58767.5|58687.5|58768|58718|58785|58735|58760|58687.5|30
1589546100000|2020-05-15 12:35:00|58772.5|58722.5|58665|58615|58853|58803|58606.5|58530|273
1589546400000|2020-05-15 12:40:00|58670|58620|58635|58585|58691.5|58625|58580|58505|225
1589546700000|2020-05-15 12:45:00|58632.5|58582.5|58802.5|58752.5|58820|58752.5|58590|58540|252
1589547000000|2020-05-15 12:50:00|58805|58755|58706.5|58656.5|58825|58775|58680|58620|204
1589547300000|2020-05-15 12:55:00|58707|58657|58735|58685|58762.5|58712.5|58655|58605|191
1589547600000|2020-05-15 13:00:00|58736.5|58686.5|58682.5|58632.5|58790|58740|58659.5|58609.5|240
1589547900000|2020-05-15 13:05:00|58693|58643|58550|58470|58741.5|58666.5|58525|58469.5|244
1589548200000|2020-05-15 13:10:00|58549.5|58469.5|58530|58480|58591.5|58540|58480|58417.5|249
1589548500000|2020-05-15 13:15:00|58546.5|58496.5|58440|58390|58562.5|58512.5|58420|58365|235
1589548800000|2020-05-15 13:20:00|58442.5|58392.5|58525|58475|58526.5|58476.5|58390|58319.5|213
1589549100000|2020-05-15 13:25:00|58522.5|58472.5|58473|58423|58560|58510|58446.5|58396.5|236
1589549400000|2020-05-15 13:30:00|58470|58420|58530|58480|58585|58535|58362.5|58312.5|332
1589549700000|2020-05-15 13:35:00|58527|58477|58346.5|58296.5|58598|58525|58342.5|58279|362
1589550000000|2020-05-15 13:40:00|58342.5|58292.5|58249|58199|58390|58340|58194|58144|321
1589550300000|2020-05-15 13:45:00|58246.5|58196.5|58072.5|58022.5|58249|58199|58059|58009|310
1589550600000|2020-05-15 13:50:00|58054|58004|57875|57825|58106.5|58056.5|57859|57809|346
1589550900000|2020-05-15 13:55:00|57875.5|57825.5|57945|57895|57995|57945|57865|57815|272
1589551200000|2020-05-15 14:00:00|57942.5|57892.5|57888.5|57838.5|57980.5|57930.5|57830|57780|327
1589551500000|2020-05-15 14:05:00|57892.5|57842.5|57905|57855|57965|57915|57882.5|57832.5|277
1589551800000|2020-05-15 14:10:00|57927|57847|57845|57795|57933.5|57878.5|57764.5|57690|265
1589552100000|2020-05-15 14:15:00|57841.5|57791.5|57895|57845|57895|57845|57775|57715|272
1589552400000|2020-05-15 14:20:00|57897.5|57847.5|58018.5|57968.5|58022.5|57972.5|57875|57825|243
1589552700000|2020-05-15 14:25:00|58025|57975|57935|57885|58028.5|57978.5|57917.5|57867.5|259
1589553000000|2020-05-15 14:30:00|57930|57880|57970|57920|58000|57950|57925|57864.5|221
1589553300000|2020-05-15 14:35:00|57975|57925|57957|57907|58002.5|57952.5|57877|57827|267
1589553600000|2020-05-15 14:40:00|57959|57909|58041.5|57991.5|58065|58015|57954.5|57904.5|258
1589553900000|2020-05-15 14:45:00|58042|57992|58048.5|57998.5|58057|58007|57998.5|57948.5|224
1589554200000|2020-05-15 14:50:00|58067|58017|58284.5|58234.5|58297|58247|58067|58017|298
1589554500000|2020-05-15 14:55:00|58296.5|58216.5|58318.5|58268.5|58334.5|58284.5|58244.5|58193.5|260
1589554800000|2020-05-15 15:00:00|58322|58272|58505.5|58455.5|58562.5|58497|58322|58272|341
1589555100000|2020-05-15 15:05:00|58497|58447|58417|58367|58537|58472|58372|58322|269
1589555400000|2020-05-15 15:10:00|58419|58369|58479|58429|58545.5|58495.5|58412|58352|263
1589555700000|2020-05-15 15:15:00|58487|58437|58565.5|58515.5|58607.5|58557.5|58442|58392|300
1589556000000|2020-05-15 15:20:00|58569.5|58519.5|58442|58392|58592.5|58542.5|58442|58392|245
1589556300000|2020-05-15 15:25:00|58385.5|58335.5|58349.5|58299.5|58479.5|58429.5|58307|58247|283
1589556600000|2020-05-15 15:30:00|58355.5|58305.5|58222|58172|58355.5|58305.5|58146.5|58096.5|306
1589556900000|2020-05-15 15:35:00|58218.5|58168.5|58227|58177|58292|58222|58177|58127|227
1589557200000|2020-05-15 15:40:00|58225|58175|58237|58187|58295|58245|58214.5|58164.5|231
1589557500000|2020-05-15 15:45:00|58234.5|58184.5|58347|58297|58357|58307|58231.5|58181.5|223
1589557800000|2020-05-15 15:50:00|58348.5|58298.5|58382|58332|58432|58352|58307|58257|207
1589558100000|2020-05-15 15:55:00|58375.5|58325.5|58402|58352|58437.5|58377|58288.5|58238.5|241
1589558400000|2020-05-15 16:00:00|58405.5|58355.5|58413|58333|58473|58393|58364|58284|266
1589558700000|2020-05-15 16:05:00|58407|58327|58274.5|58194.5|58414.5|58334.5|58259.5|58179.5|224
1589559000000|2020-05-15 16:10:00|58272|58192|58332|58252|58392|58312|58269.5|58189.5|201
1589559300000|2020-05-15 16:15:00|58329.5|58249.5|58269.5|58189.5|58379.5|58299.5|58269.5|58189.5|182
1589559600000|2020-05-15 16:20:00|58266|58186|58252|58172|58266|58186|58172|58092|208
1589559900000|2020-05-15 16:25:00|58246|58166|58357|58277|58357|58277|58229.5|58149.5|191
1589560200000|2020-05-15 16:30:00|58353|58273|58273|58193|58353|58273|58255.5|58175.5|159
1589560500000|2020-05-15 16:35:00|58267|58187|58327|58247|58353|58273|58265.5|58185.5|136
1589560800000|2020-05-15 16:40:00|58330.5|58250.5|58393|58313|58397|58317|58240.5|58160.5|200
1589561100000|2020-05-15 16:45:00|58395|58315|58387|58307|58420.5|58340.5|58347|58267|196
1589561400000|2020-05-15 16:50:00|58390.5|58310.5|58401.5|58321.5|58421.5|58341.5|58363|58283|172
1589561700000|2020-05-15 16:55:00|58404|58324|58361.5|58281.5|58418|58338|58328|58248|196
1589562000000|2020-05-15 17:00:00|58358|58278|58386.5|58306.5|58386.5|58306.5|58288|58208|198
1589562300000|2020-05-15 17:05:00|58384|58304|58444|58364|58456.5|58376.5|58371.5|58291.5|173
1589562600000|2020-05-15 17:10:00|58441.5|58361.5|58516.5|58436.5|58574|58494|58441.5|58361.5|212
1589562900000|2020-05-15 17:15:00|58524|58444|58554|58474|58558|58478|58468|58388|198
1589563200000|2020-05-15 17:20:00|58558|58478|58488|58408|58591.5|58511.5|58478|58398|173
1589563500000|2020-05-15 17:25:00|58494|58414|58488|58408|58516|58436|58466.5|58386.5|169
1589563800000|2020-05-15 17:30:00|58488.5|58408.5|58466.5|58386.5|58518|58438|58458|58378|176
1589564100000|2020-05-15 17:35:00|58466|58386|58488|58408|58514.5|58434.5|58431.5|58351.5|186
1589564400000|2020-05-15 17:40:00|58491.5|58411.5|58494|58414|58516.5|58436.5|58458|58378|164
1589564700000|2020-05-15 17:45:00|58498|58418|58598|58518|58608|58528|58486|58406|196
1589565000000|2020-05-15 17:50:00|58601.5|58521.5|58564|58484|58618|58538|58528|58448|197
1589565300000|2020-05-15 17:55:00|58561.5|58481.5|58576.5|58496.5|58604.5|58524.5|58541.5|58461.5|161
1589565600000|2020-05-15 18:00:00|58578|58498|58558|58478|58611.5|58531.5|58554|58474|136
1589565900000|2020-05-15 18:05:00|58556.5|58476.5|58554|58474|58558.5|58478.5|58468|58388|195
1589566200000|2020-05-15 18:10:00|58551.5|58471.5|58538|58458|58556.5|58476.5|58484|58404|168
1589566500000|2020-05-15 18:15:00|58528|58448|58478|58398|58541.5|58461.5|58438|58358|157
1589566800000|2020-05-15 18:20:00|58476.5|58396.5|58498|58418|58501.5|58421.5|58434|58354|167
1589567100000|2020-05-15 18:25:00|58496.5|58416.5|58458|58378|58514|58434|58448|58368|159
1589567400000|2020-05-15 18:30:00|58456.5|58376.5|58514|58434|58518|58438|58444|58364|172
1589567700000|2020-05-15 18:35:00|58516.5|58436.5|58514|58434|58548|58468|58491.5|58411.5|178
1589568000000|2020-05-15 18:40:00|58518|58438|58514|58434|58554|58474|58498|58418|135
1589568300000|2020-05-15 18:45:00|58516.5|58436.5|58446.5|58396.5|58534|58454|58440.5|58376.5|139
1589568600000|2020-05-15 18:50:00|58444|58394|58520.5|58470.5|58526.5|58476.5|58430.5|58380.5|148
1589568900000|2020-05-15 18:55:00|58519|58469|58651.5|58601.5|58694|58644|58516.5|58466.5|221
1589569200000|2020-05-15 19:00:00|58649|58599|58669|58619|58677.5|58627.5|58599|58549|211
1589569500000|2020-05-15 19:05:00|58664|58614|58564|58514|58701.5|58651.5|58554|58504|214
1589569800000|2020-05-15 19:10:00|58566.5|58516.5|58539|58489|58604|58554|58531.5|58481.5|144
1589570100000|2020-05-15 19:15:00|58541.5|58491.5|58484|58434|58571.5|58521.5|58481.5|58431.5|150
1589570400000|2020-05-15 19:20:00|58481.5|58431.5|58540.5|58490.5|58541.5|58491.5|58481.5|58431.5|148
1589570700000|2020-05-15 19:25:00|58543|58493|58453|58403|58543|58493|58448|58398|119
1589571000000|2020-05-15 19:30:00|58448|58398|58478|58428|58493|58443|58418|58368|180
1589571300000|2020-05-15 19:35:00|58483|58433|58524.5|58474.5|58528|58478|58473|58423|160
1589571600000|2020-05-15 19:40:00|58523|58473|58533|58483|58572.5|58522.5|58520.5|58470.5|156
1589571900000|2020-05-15 19:45:00|58530.5|58480.5|58538|58488|58582.5|58532.5|58524.5|58474.5|153
1589572200000|2020-05-15 19:50:00|58541|58491|58583|58533|58583|58533|58538|58488|160
1589572500000|2020-05-15 19:55:00|58580.5|58530.5|58548|58498|58584.5|58534.5|58534.5|58484.5|125
1589803800000|2020-05-18 12:10:00|57933.5|57883.5|58036|57986|58071|58021|57933.5|57883.5|183
1589804100000|2020-05-18 12:15:00|58033|57983|58056|58006|58110|58060|58031|57981|229
1589804400000|2020-05-18 12:20:00|58059|58009|58097|58047|58103.5|58053.5|58043|57993|159
1589804700000|2020-05-18 12:25:00|58093|58043|58123.5|58073.5|58182|58132|58071|58021|214
1589805000000|2020-05-18 12:30:00|58120|58070|58029|57979|58132|58082|58009.5|57959.5|212
1589805300000|2020-05-18 12:35:00|58023.5|57973.5|57981|57931|58026|57976|57939.5|57889.5|206
1589805600000|2020-05-18 12:40:00|57976|57926|58060|58010|58060|58010|57909.5|57859.5|219
1589805900000|2020-05-18 12:45:00|58057.5|58007.5|57940|57890|58077.5|58027.5|57935|57885|210
1589806200000|2020-05-18 12:50:00|57945|57895|57777.5|57727.5|57965|57915|57731.5|57681.5|239
1589806500000|2020-05-18 12:55:00|57779.5|57729.5|57651.5|57601.5|57794|57744|57651.5|57601.5|223
1589806800000|2020-05-18 13:00:00|57644.5|57594.5|57564|57514|57687.5|57637.5|57534|57484|312
1589807100000|2020-05-18 13:05:00|57561|57511|57627.5|57577.5|57639|57589|57544|57494|238
1589807400000|2020-05-18 13:10:00|57624|57574|57664|57614|57677.5|57627.5|57599|57549|210
1589807700000|2020-05-18 13:15:00|57661|57611|57612|57562|57674|57624|57554.5|57504.5|193
1589808000000|2020-05-18 13:20:00|57615|57565|57617|57567|57657|57607|57569|57519|193
1589808300000|2020-05-18 13:25:00|57624.5|57574.5|57507|57457|57634.5|57584.5|57487|57437|208
1589808600000|2020-05-18 13:30:00|57509|57459|57447|57397|57542|57492|57437|57387|330
1589808900000|2020-05-18 13:35:00|57442|57392|57388.5|57338.5|57468.5|57418.5|57364|57314|298
1589809200000|2020-05-18 13:40:00|57391.5|57341.5|57477|57427|57497|57447|57376|57326|275
1589809500000|2020-05-18 13:45:00|57474.5|57424.5|57497|57447|57509|57459|57412|57362|254
1589809800000|2020-05-18 13:50:00|57495|57445|57657|57607|57672|57622|57482|57432|282
1589810100000|2020-05-18 13:55:00|57662|57612|57712|57662|57727|57677|57644.5|57594.5|226
1589810400000|2020-05-18 14:00:00|57709|57659|57728.5|57678.5|57778.5|57728.5|57688.5|57638.5|260
1589810700000|2020-05-18 14:05:00|57726.5|57676.5|57742|57692|57822|57772|57688.5|57638.5|274
1589811000000|2020-05-18 14:10:00|57747|57697|57782|57732|57827|57777|57732|57682|274
1589811300000|2020-05-18 14:15:00|57784.5|57734.5|57769|57719|57809|57759|57697|57647|242
1589811600000|2020-05-18 14:20:00|57772|57722|57807|57757|57817|57767|57741.5|57691.5|243
1589811900000|2020-05-18 14:25:00|57804.5|57754.5|57845|57795|57847|57797|57747|57697|252
1589812200000|2020-05-18 14:30:00|57847|57797|57795|57745|57854.5|57804.5|57787.5|57737.5|264
1589812500000|2020-05-18 14:35:00|57793|57743|57725|57675|57793.5|57743.5|57717.5|57667.5|223
1589812800000|2020-05-18 14:40:00|57723|57673|57715.5|57665.5|57735|57685|57675|57625|204
1589813100000|2020-05-18 14:45:00|57713|57663|57725|57675|57800|57750|57707|57657|207
1589813400000|2020-05-18 14:50:00|57720|57670|57645|57595|57735|57685|57637|57587|237
1589813700000|2020-05-18 14:55:00|57647|57597|57505|57455|57663.5|57613.5|57477.5|57422.5|252
1589814000000|2020-05-18 15:00:00|57500|57450|57530|57480|57533|57483|57465|57415|234
1589814300000|2020-05-18 15:05:00|57533|57483|57555.5|57505.5|57585.5|57535.5|57485|57435|240
1589814600000|2020-05-18 15:10:00|57553.5|57503.5|57513.5|57463.5|57553.5|57503.5|57487.5|57437.5|195
1589814900000|2020-05-18 15:15:00|57510.5|57460.5|57535|57485|57543.5|57493.5|57493|57443|195
1589815200000|2020-05-18 15:20:00|57523.5|57473.5|57365|57315|57523.5|57473.5|57326.5|57276.5|276
1589815500000|2020-05-18 15:25:00|57360|57310|57291.5|57211.5|57366.5|57316.5|57240|57185|235
1589815800000|2020-05-18 15:30:00|57290|57210|57315|57235|57342|57262|57285|57205|206
1589816100000|2020-05-18 15:35:00|57318|57238|57347.5|57267.5|57361.5|57281.5|57270|57190|223
1589816400000|2020-05-18 15:40:00|57349.5|57269.5|57335|57255|57390|57310|57292|57212|219
1589816700000|2020-05-18 15:45:00|57330|57250|57267.5|57187.5|57348|57268|57172|57092|233
1589817000000|2020-05-18 15:50:00|57264.5|57184.5|57281.5|57201.5|57315|57235|57257.5|57177.5|200
1589817300000|2020-05-18 15:55:00|57284.5|57204.5|57267.5|57187.5|57291.5|57211.5|57260|57180|132
1589817600000|2020-05-18 16:00:00|57271.5|57191.5|57260|57180|57351.5|57271.5|57235|57155|230
1589817900000|2020-05-18 16:05:00|57265|57185|57290|57210|57310|57230|57265|57185|163
1589818200000|2020-05-18 16:10:00|57288|57208|57385|57305|57402|57322|57285|57205|162
1589818500000|2020-05-18 16:15:00|57382|57302|57365|57285|57382|57302|57330|57250|159
1589818800000|2020-05-18 16:20:00|57362|57282|57347.5|57267.5|57365|57285|57328|57248|135
1589819100000|2020-05-18 16:25:00|57344.5|57264.5|57420|57340|57428.5|57348.5|57330|57250|153
1589819400000|2020-05-18 16:30:00|57418.5|57338.5|57452|57372|57453.5|57373.5|57390|57310|160
1589819700000|2020-05-18 16:35:00|57450|57370|57422|57342|57460|57380|57411.5|57331.5|170
1589820000000|2020-05-18 16:40:00|57420|57340|57420|57340|57441.5|57361.5|57407|57327|137
1589820300000|2020-05-18 16:45:00|57422|57342|57367|57287|57424|57344|57363.5|57283.5|160
1589820600000|2020-05-18 16:50:00|57364|57284|57407|57327|57419.5|57339.5|57363.5|57283.5|93
1589820900000|2020-05-18 16:55:00|57410|57330|57329.5|57249.5|57439.5|57359.5|57320|57240|183
1589821200000|2020-05-18 17:00:00|57332|57252|57357|57277|57379.5|57299.5|57312|57232|174
1589821500000|2020-05-18 17:05:00|57360|57280|57332|57252|57363.5|57283.5|57303.5|57223.5|166
1589821800000|2020-05-18 17:10:00|57330|57250|57296|57216|57362|57282|57286.5|57206.5|179
1589822100000|2020-05-18 17:15:00|57293|57213|57203|57123|57321.5|57241.5|57189.5|57109.5|204
1589822400000|2020-05-18 17:20:00|57206|57126|57199.5|57119.5|57219.5|57139.5|57111.5|57031.5|208
1589822700000|2020-05-18 17:25:00|57206|57126|57221|57141|57239.5|57159.5|57196|57116|198
1589823000000|2020-05-18 17:30:00|57223|57143|57296|57216|57309.5|57229.5|57221|57141|157
1589823300000|2020-05-18 17:35:00|57299|57219|57283.5|57203.5|57327|57247|57281|57201|151
1589823600000|2020-05-18 17:40:00|57289.5|57209.5|57241|57161|57301|57221|57186|57106|171
1589823900000|2020-05-18 17:45:00|57246|57166|57241|57161|57249.5|57169.5|57183|57103|139
1589824200000|2020-05-18 17:50:00|57239|57159|57231|57151|57253.5|57173.5|57216|57136|106
1589824500000|2020-05-18 17:55:00|57233|57153|57236|57156|57276|57196|57229.5|57149.5|140
1589824800000|2020-05-18 18:00:00|57231|57151|57269.5|57189.5|57317|57237|57231|57151|147
1589825100000|2020-05-18 18:05:00|57271|57191|57323.5|57243.5|57327|57247|57243|57163|146
1589825400000|2020-05-18 18:10:00|57327|57247|57332|57252|57360|57280|57317|57237|156
1589825700000|2020-05-18 18:15:00|57337|57257|57392|57312|57404|57324|57337|57257|171
1589826000000|2020-05-18 18:20:00|57399.5|57319.5|57359.5|57279.5|57429.5|57349.5|57347|57267|175
1589826300000|2020-05-18 18:25:00|57356.5|57276.5|57417|57337|57427|57347|57343.5|57263.5|148
1589826600000|2020-05-18 18:30:00|57414|57334|57392|57312|57437|57357|57362|57282|174
1589826900000|2020-05-18 18:35:00|57373.5|57293.5|57422|57342|57431.5|57351.5|57362|57282|157
1589827200000|2020-05-18 18:40:00|57423.5|57343.5|57407|57327|57427|57347|57357|57277|152
1589827500000|2020-05-18 18:45:00|57404|57324|57403.5|57323.5|57427|57347|57382|57302|132
1589827800000|2020-05-18 18:50:00|57400|57320|57382|57302|57423.5|57343.5|57372|57292|168
1589828100000|2020-05-18 18:55:00|57384|57304|57353.5|57273.5|57389.5|57309.5|57327|57247|195
1589828400000|2020-05-18 19:00:00|57356.5|57276.5|57296|57216|57356.5|57276.5|57271|57191|164
1589828700000|2020-05-18 19:05:00|57299|57219|57296|57216|57357|57277|57296|57216|172
1589829000000|2020-05-18 19:10:00|57299|57219|57242|57162|57301.5|57221.5|57208.5|57128.5|161
1589829300000|2020-05-18 19:15:00|57239|57159|57257|57177|57312|57232|57238.5|57158.5|144
1589829600000|2020-05-18 19:20:00|57258.5|57178.5|57287|57207|57289.5|57209.5|57232|57152|173
1589829900000|2020-05-18 19:25:00|57285|57205|57312|57232|57327|57247|57269|57189|154
1589830200000|2020-05-18 19:30:00|57309|57229|57367|57287|57399|57319|57297|57217|162
1589830500000|2020-05-18 19:35:00|57375|57295|57382|57302|57402.5|57322.5|57365|57285|115
1589830800000|2020-05-18 19:40:00|57379.5|57299.5|57362|57282|57402|57322|57362|57282|120
1589831100000|2020-05-18 19:45:00|57359|57279|57337|57257|57362.5|57282.5|57299.5|57219.5|131
1589831400000|2020-05-18 19:50:00|57335|57255|57369.5|57289.5|57387|57307|57327|57247|152
1589831700000|2020-05-18 19:55:00|57367.5|57287.5|57372|57292|57412|57332|57349|57269|181
1589890200000|2020-05-19 12:10:00|57042|56962|57097|57017|57120.5|57040.5|57020|56940|164
1589890500000|2020-05-19 12:15:00|57100|57020|57197|57117|57214.5|57134.5|57100|57020|218
1589890800000|2020-05-19 12:20:00|57177|57097|57217|57137|57252|57172|57152|57072|212
1589891100000|2020-05-19 12:25:00|57222|57142|57230.5|57150.5|57254.5|57174.5|57200.5|57120.5|202
1589891400000|2020-05-19 12:30:00|57237|57157|57139|57059|57274|57194|57136.5|57056.5|202
1589891700000|2020-05-19 12:35:00|57136.5|57056.5|57106.5|57026.5|57169|57089|57066.5|56986.5|200
1589892000000|2020-05-19 12:40:00|57099|57019|57104|57024|57170.5|57090.5|57060.5|56980.5|210
1589892300000|2020-05-19 12:45:00|57106.5|57026.5|57069.5|56989.5|57135.5|57055.5|57065.5|56985.5|186
1589892600000|2020-05-19 12:50:00|57072|56992|57137|57057|57147.5|57067.5|57065.5|56985.5|185
1589892900000|2020-05-19 12:55:00|57139.5|57059.5|57169.5|57089.5|57175.5|57095.5|57099.5|57019.5|176
1589893200000|2020-05-19 13:00:00|57172|57092|57242|57162|57295.5|57215.5|57142|57062|281
1589893500000|2020-05-19 13:05:00|57239.5|57159.5|57242|57162|57309.5|57229.5|57202|57122|235
1589893800000|2020-05-19 13:10:00|57237|57157|57197|57117|57279.5|57199.5|57167|57087|226
1589894100000|2020-05-19 13:15:00|57195.5|57115.5|57179.5|57099.5|57259.5|57179.5|57175.5|57095.5|211
1589894400000|2020-05-19 13:20:00|57177|57097|57232|57152|57242|57162|57172.5|57092.5|172
1589894700000|2020-05-19 13:25:00|57237|57157|57227|57147|57297|57217|57212|57132|238
1589895000000|2020-05-19 13:30:00|57187|57107|57332|57252|57337|57257|57162|57082|339
1589895300000|2020-05-19 13:35:00|57332.5|57252.5|57307|57227|57352.5|57272.5|57289|57209|258
1589895600000|2020-05-19 13:40:00|57309.5|57229.5|57399.5|57319.5|57405.5|57325.5|57309.5|57229.5|223
1589895900000|2020-05-19 13:45:00|57395.5|57315.5|57535.5|57455.5|57535.5|57455.5|57389.5|57309.5|269
1589896200000|2020-05-19 13:50:00|57537|57457|57503|57423|57552.5|57472.5|57499.5|57419.5|231
1589896500000|2020-05-19 13:55:00|57500|57420|57402|57322|57500|57420|57402|57322|199
1589896800000|2020-05-19 14:00:00|57407|57327|57438|57358|57469.5|57389.5|57395.5|57315.5|214
1589897100000|2020-05-19 14:05:00|57435.5|57355.5|57328.5|57248.5|57435.5|57355.5|57277|57197|283
1589897400000|2020-05-19 14:10:00|57324.5|57244.5|57321|57241|57344.5|57264.5|57254.5|57174.5|250
1589897700000|2020-05-19 14:15:00|57318.5|57238.5|57498.5|57418.5|57509|57429|57301|57221|285
1589898000000|2020-05-19 14:20:00|57504.5|57424.5|57462|57382|57508.5|57428.5|57457|57377|244
1589898300000|2020-05-19 14:25:00|57458.5|57378.5|57552|57472|57567|57487|57428.5|57348.5|263
1589898600000|2020-05-19 14:30:00|57548.5|57468.5|57578.5|57498.5|57604.5|57524.5|57508.5|57428.5|277
1589898900000|2020-05-19 14:35:00|57577|57497|57667|57587|57687|57607|57564.5|57484.5|233
1589899200000|2020-05-19 14:40:00|57664.5|57584.5|57672|57592|57728.5|57648.5|57648.5|57568.5|279
1589899500000|2020-05-19 14:45:00|57664.5|57584.5|57584.5|57504.5|57684.5|57604.5|57572|57492|260
1589899800000|2020-05-19 14:50:00|57585|57505|57604.5|57524.5|57636|57556|57574.5|57494.5|269
1589900100000|2020-05-19 14:55:00|57606|57526|57558.5|57478.5|57658.5|57578.5|57534.5|57454.5|226
1589900400000|2020-05-19 15:00:00|57558|57478|57626|57546|57646|57566|57551|57471|271
1589900700000|2020-05-19 15:05:00|57628.5|57548.5|57736|57656|57771|57691|57628.5|57548.5|244
1589901000000|2020-05-19 15:10:00|57741|57661|57726|57646|57741|57661|57688|57608|196
1589901300000|2020-05-19 15:15:00|57724.5|57644.5|57691|57611|57726|57646|57641|57561|221
1589901600000|2020-05-19 15:20:00|57694.5|57614.5|57406|57326|57784.5|57704.5|57381|57301|334
1589901900000|2020-05-19 15:25:00|57401|57321|57381|57301|57466|57386|57336|57256|291
1589902200000|2020-05-19 15:30:00|57394|57314|57326|57246|57396|57316|57294.5|57214.5|275
1589902500000|2020-05-19 15:35:00|57324.5|57244.5|57321|57241|57336|57256|57294.5|57214.5|210
1589902800000|2020-05-19 15:40:00|57326|57246|57366|57286|57398.5|57318.5|57314.5|57234.5|174
1589903100000|2020-05-19 15:45:00|57368.5|57288.5|57356|57276|57368.5|57288.5|57271|57191|224
1589903400000|2020-05-19 15:50:00|57361|57281|57271|57191|57361|57281|57266|57186|204
1589903700000|2020-05-19 15:55:00|57274.5|57194.5|57248.5|57168.5|57291|57211|57224|57144|180
1589904000000|2020-05-19 16:00:00|57246|57166|57210.5|57130.5|57254.5|57174.5|57207.5|57127.5|159
1589904300000|2020-05-19 16:05:00|57211|57131|57261|57181|57266.5|57186.5|57187.5|57107.5|193
1589904600000|2020-05-19 16:10:00|57258.5|57178.5|57254.5|57174.5|57264.5|57184.5|57191|57111|168
1589904900000|2020-05-19 16:15:00|57256|57176|57286|57206|57291.5|57211.5|57223.5|57143.5|180
1589905200000|2020-05-19 16:20:00|57284.5|57204.5|57287|57207|57288.5|57208.5|57241.5|57161.5|118
1589905500000|2020-05-19 16:25:00|57286.5|57206.5|57298.5|57218.5|57302|57222|57278.5|57198.5|98
1589905800000|2020-05-19 16:30:00|57304.5|57224.5|57357|57277|57359.5|57279.5|57298.5|57218.5|140
1589906100000|2020-05-19 16:35:00|57357.5|57277.5|57327|57247|57359.5|57279.5|57312|57232|125
1589906400000|2020-05-19 16:40:00|57324.5|57244.5|57345.5|57265.5|57347|57267|57277|57197|142
1589906700000|2020-05-19 16:45:00|57347|57267|57327|57247|57362|57282|57294.5|57214.5|134
1589907000000|2020-05-19 16:50:00|57326.5|57246.5|57339.5|57259.5|57367|57287|57312|57232|127
1589907300000|2020-05-19 16:55:00|57342|57262|57317|57237|57357|57277|57307|57227|124
1589907600000|2020-05-19 17:00:00|57319.5|57239.5|57345.5|57265.5|57349.5|57269.5|57297|57217|134
1589907900000|2020-05-19 17:05:00|57347|57267|57429.5|57349.5|57442|57362|57332|57252|158
1589908200000|2020-05-19 17:10:00|57435.5|57355.5|57469.5|57389.5|57479.5|57399.5|57432|57352|165
1589908500000|2020-05-19 17:15:00|57469|57389|57455.5|57375.5|57472.5|57392.5|57425.5|57345.5|142
1589908800000|2020-05-19 17:20:00|57459.5|57379.5|57437|57357|57467.5|57387.5|57405.5|57325.5|133
1589909100000|2020-05-19 17:25:00|57432|57352|57469.5|57389.5|57489.5|57409.5|57432|57352|117
1589909400000|2020-05-19 17:30:00|57469|57389|57459.5|57379.5|57495.5|57415.5|57447|57367|139
1589909700000|2020-05-19 17:35:00|57457|57377|57409.5|57329.5|57467|57387|57392|57312|117
1589910000000|2020-05-19 17:40:00|57407|57327|57335.5|57255.5|57407.5|57327.5|57295|57215|180
1589910300000|2020-05-19 17:45:00|57332|57252|57397|57317|57412|57332|57317|57237|126
1589910600000|2020-05-19 17:50:00|57392|57312|57409.5|57329.5|57412.5|57332.5|57382|57302|140
1589910900000|2020-05-19 17:55:00|57415.5|57335.5|57462|57382|57472|57392|57397|57317|161
1589911200000|2020-05-19 18:00:00|57462.5|57382.5|57517|57437|57517|57437|57447|57367|162
1589911500000|2020-05-19 18:05:00|57519|57439|57462|57382|57532.5|57452.5|57457|57377|162
1589911800000|2020-05-19 18:10:00|57462.5|57382.5|57552|57472|57569.5|57489.5|57462.5|57382.5|153
1589912100000|2020-05-19 18:15:00|57555.5|57475.5|57559.5|57479.5|57565.5|57485.5|57517|57437|111
1589912400000|2020-05-19 18:20:00|57559|57479|57497|57417|57559.5|57479.5|57487|57407|157
1589912700000|2020-05-19 18:25:00|57499.5|57419.5|57427|57347|57509.5|57429.5|57425.5|57345.5|153
1589913000000|2020-05-19 18:30:00|57432|57352|57397|57317|57447.5|57367.5|57392|57312|134
1589913300000|2020-05-19 18:35:00|57399.5|57319.5|57337|57257|57427|57347|57322|57242|139
1589913600000|2020-05-19 18:40:00|57332|57252|57355.5|57275.5|57389.5|57309.5|57314.5|57234.5|174
1589913900000|2020-05-19 18:45:00|57355|57275|57292|57212|57367|57287|57262|57182|189
1589914200000|2020-05-19 18:50:00|57288.5|57208.5|57399.5|57319.5|57402|57322|57274.5|57194.5|206
1589914500000|2020-05-19 18:55:00|57399|57319|57489.5|57409.5|57532|57452|57392|57312|260
1589914800000|2020-05-19 19:00:00|57492|57412|57562|57482|57585.5|57505.5|57489.5|57409.5|257
1589915100000|2020-05-19 19:05:00|57559.5|57479.5|57479.5|57399.5|57567|57487|57435.5|57355.5|221
1589915400000|2020-05-19 19:10:00|57482|57402|57431|57351|57497.5|57417.5|57377|57297|278
1589915700000|2020-05-19 19:15:00|57426|57346|57477|57397|57477|57397|57424.5|57344.5|188
1589916000000|2020-05-19 19:20:00|57478.5|57398.5|57461|57381|57522|57442|57321|57241|303
1589916300000|2020-05-19 19:25:00|57456|57376|57456|57376|57501|57421|57434|57354|230
1589916600000|2020-05-19 19:30:00|57466|57386|57536|57456|57544.5|57464.5|57466|57386|226
1589916900000|2020-05-19 19:35:00|57538|57458|57577|57497|57627|57547|57526|57446|262
1589917200000|2020-05-19 19:40:00|57582|57502|57634.5|57554.5|57642|57562|57536|57456|250
1589917500000|2020-05-19 19:45:00|57639|57559|57654.5|57574.5|57682|57602|57597|57517|236
1589917800000|2020-05-19 19:50:00|57658.5|57578.5|57720.5|57640.5|57723.5|57643.5|57625|57545|263
1589918100000|2020-05-19 19:55:00|57716.5|57636.5|57753|57673|57758.5|57678.5|57690.5|57610.5|217
1589976600000|2020-05-20 12:10:00|57454.5|57374.5|57318|57238|57454.5|57374.5|57313|57233|164
1589976900000|2020-05-20 12:15:00|57323|57243|57358|57278|57364.5|57284.5|57294.5|57214.5|170
1589977200000|2020-05-20 12:20:00|57363|57283|57344.5|57264.5|57383|57303|57323|57243|128
1589977500000|2020-05-20 12:25:00|57343|57263|57401|57321|57416|57336|57268|57188|218
1589977800000|2020-05-20 12:30:00|57403|57323|57531|57451|57533.5|57453.5|57403|57323|213
1589978100000|2020-05-20 12:35:00|57543|57463|57566|57486|57576|57496|57521|57441|234
1589978400000|2020-05-20 12:40:00|57569.5|57489.5|57602|57522|57633.5|57553.5|57569|57489|216
1589978700000|2020-05-20 12:45:00|57603.5|57523.5|57549|57469|57612|57532|57539|57459|136
1589979000000|2020-05-20 12:50:00|57546|57466|57533.5|57453.5|57593.5|57513.5|57531|57451|134
1589979300000|2020-05-20 12:55:00|57536|57456|57597|57517|57597|57517|57496|57416|208
1589979600000|2020-05-20 13:00:00|57603.5|57523.5|57583.5|57503.5|57672|57592|57529.5|57449.5|255
1589979900000|2020-05-20 13:05:00|57582|57502|57506|57426|57592|57512|57433|57353|230
1589980200000|2020-05-20 13:10:00|57506.5|57426.5|57413.5|57333.5|57509.5|57429.5|57401|57321|192
1589980500000|2020-05-20 13:15:00|57416|57336|57321|57241|57446.5|57366.5|57299.5|57219.5|209
1589980800000|2020-05-20 13:20:00|57323.5|57243.5|57296|57216|57356|57276|57266|57186|197
1589981100000|2020-05-20 13:25:00|57299.5|57219.5|57206|57126|57311|57231|57191|57111|223
1589981400000|2020-05-20 13:30:00|57203.5|57123.5|57291|57211|57323.5|57243.5|57196.5|57116.5|277
1589981700000|2020-05-20 13:35:00|57289.5|57209.5|57161|57081|57309.5|57229.5|57136|57056|242
1589982000000|2020-05-20 13:40:00|57156|57076|57116|57036|57161|57081|57086|57006|269
1589982300000|2020-05-20 13:45:00|57116.5|57036.5|57086|57006|57166|57086|57051|56971|225
1589982600000|2020-05-20 13:50:00|57083.5|57003.5|56976|56896|57083.5|57003.5|56971|56891|260
1589982900000|2020-05-20 13:55:00|56983.5|56903.5|57053.5|56973.5|57059.5|56979.5|56969|56889|239
1589983200000|2020-05-20 14:00:00|57051|56971|57049.5|56969.5|57099.5|57019.5|57006|56926|232
1589983500000|2020-05-20 14:05:00|57046|56966|57066|56986|57103.5|57023.5|57006|56926|245
1589983800000|2020-05-20 14:10:00|57063.5|56983.5|56931|56851|57079.5|56999.5|56891|56811|257
1589984100000|2020-05-20 14:15:00|56932.5|56852.5|56993.5|56913.5|57029.5|56949.5|56916|56836|225
1589984400000|2020-05-20 14:20:00|56996|56916|57016|56936|57051|56971|56989.5|56909.5|179
1589984700000|2020-05-20 14:25:00|57016.5|56936.5|57029.5|56949.5|57103.5|57023.5|57016|56936|194
1589985000000|2020-05-20 14:30:00|57029|56949|57036|56956|57071|56991|56986|56906|200
1589985300000|2020-05-20 14:35:00|57031|56951|56971|56891|57031|56951|56941|56861|216
1589985600000|2020-05-20 14:40:00|56971.5|56891.5|56959.5|56879.5|57016|56936|56956|56876|178
1589985900000|2020-05-20 14:45:00|56959|56879|56994.5|56914.5|57046|56966|56951|56871|170
1589986200000|2020-05-20 14:50:00|56994|56914|56948.5|56868.5|56998.5|56918.5|56933.5|56853.5|201
1589986500000|2020-05-20 14:55:00|56948|56868|56901|56821|56948|56868|56837.5|56757.5|216
1589986800000|2020-05-20 15:00:00|56903.5|56823.5|56961|56881|56961|56881|56867.5|56787.5|196
1589987100000|2020-05-20 15:05:00|56956|56876|56946|56866|56958.5|56878.5|56891|56811|216
1589987400000|2020-05-20 15:10:00|56948.5|56868.5|56857.5|56777.5|56958.5|56878.5|56853.5|56773.5|151
1589987700000|2020-05-20 15:15:00|56853.5|56773.5|56907.5|56827.5|56918|56838|56853.5|56773.5|164
1589988000000|2020-05-20 15:20:00|56916|56836|56921|56841|56933.5|56853.5|56856|56776|155
1589988300000|2020-05-20 15:25:00|56917.5|56837.5|56933.5|56853.5|56961|56881|56913.5|56833.5|180
1589988600000|2020-05-20 15:30:00|56934|56854|56988.5|56908.5|57038.5|56958.5|56934|56854|189
1589988900000|2020-05-20 15:35:00|56991|56911|57011|56931|57021|56941|56976|56896|140
1589989200000|2020-05-20 15:40:00|57014|56934|57058.5|56978.5|57071|56991|57001|56921|157
1589989500000|2020-05-20 15:45:00|57056|56976|57068.5|56988.5|57078|56998|57028.5|56948.5|141
1589989800000|2020-05-20 15:50:00|57066|56986|57051|56971|57066|56986|57028|56948|111
1589990100000|2020-05-20 15:55:00|57051.5|56971.5|57064.5|56984.5|57076|56996|57034.5|56954.5|115
1589990400000|2020-05-20 16:00:00|57066|56986|57096|57016|57126.5|57046.5|57058|56978|155
1589990700000|2020-05-20 16:05:00|57098|57018|57134|57054|57134.5|57054.5|57058.5|56978.5|229
1589991000000|2020-05-20 16:10:00|57138.5|57058.5|57138.5|57058.5|57198.5|57118.5|57131|57051|195
1589991300000|2020-05-20 16:15:00|57146|57066|57186|57106|57201|57121|57138.5|57058.5|169
1589991600000|2020-05-20 16:20:00|57184|57104|57266|57186|57268.5|57188.5|57176|57096|214
1589991900000|2020-05-20 16:25:00|57264.5|57184.5|57216|57136|57266|57186|57194.5|57114.5|187
1589992200000|2020-05-20 16:30:00|57221|57141|57221|57141|57248.5|57168.5|57214.5|57134.5|119
1589992500000|2020-05-20 16:35:00|57224.5|57144.5|57246|57166|57251|57171|57201|57121|110
1589992800000|2020-05-20 16:40:00|57241|57161|57281|57201|57318.5|57238.5|57241|57161|145
1589993100000|2020-05-20 16:45:00|57274.5|57194.5|57241|57161|57296|57216|57231|57151|189
1589993400000|2020-05-20 16:50:00|57238|57158|57211|57131|57241|57161|57196|57116|148
1589993700000|2020-05-20 16:55:00|57211.5|57131.5|57296|57216|57296|57216|57211|57131|182
1589994000000|2020-05-20 17:00:00|57294.5|57214.5|57201|57121|57296|57216|57201|57121|128
1589994300000|2020-05-20 17:05:00|57198.5|57118.5|57218.5|57138.5|57251|57171|57121|57041|218
1589994600000|2020-05-20 17:10:00|57216|57136|57171|57091|57249.5|57169.5|57169|57089|168
1589994900000|2020-05-20 17:15:00|57173.5|57093.5|57226|57146|57229.5|57149.5|57173.5|57093.5|134
1589995200000|2020-05-20 17:20:00|57221|57141|57221|57141|57266|57186|57201|57121|140
1589995500000|2020-05-20 17:25:00|57219.5|57139.5|57291|57211|57293.5|57213.5|57216|57136|143
1589995800000|2020-05-20 17:30:00|57293.5|57213.5|57326|57246|57359|57279|57256|57176|184
1589996100000|2020-05-20 17:35:00|57323.5|57243.5|57311|57231|57356|57276|57299.5|57219.5|130
1589996400000|2020-05-20 17:40:00|57306|57226|57276|57196|57313.5|57233.5|57266|57186|110
1589996700000|2020-05-20 17:45:00|57279.5|57199.5|57233.5|57153.5|57281|57201|57231|57151|151
1589997000000|2020-05-20 17:50:00|57231.5|57151.5|57266|57186|57266|57186|57181|57101|171
1589997300000|2020-05-20 17:55:00|57269.5|57189.5|57206|57126|57269.5|57189.5|57206|57126|102
1589997600000|2020-05-20 18:00:00|57203.5|57123.5|57236|57156|57266|57186|57191|57111|181
1589997900000|2020-05-20 18:05:00|57239.5|57159.5|57239.5|57159.5|57301|57221|57201|57121|202
1589998200000|2020-05-20 18:10:00|57236|57156|57211|57131|57239.5|57159.5|57191|57111|183
1589998500000|2020-05-20 18:15:00|57209.5|57129.5|57226|57146|57259.5|57179.5|57199.5|57119.5|180
1589998800000|2020-05-20 18:20:00|57221|57141|57136|57056|57231|57151|57131|57051|188
1589999100000|2020-05-20 18:25:00|57141|57061|57073.5|56993.5|57141|57061|57061|56981|169
1589999400000|2020-05-20 18:30:00|57076|56996|57049.5|56969.5|57131.5|57051.5|57031|56951|165
1589999700000|2020-05-20 18:35:00|57051|56971|57029.5|56949.5|57053.5|56973.5|56993.5|56913.5|153
1590000000000|2020-05-20 18:40:00|57031|56951|57069.5|56989.5|57096|57016|57026|56946|133
1590000300000|2020-05-20 18:45:00|57071|56991|57049.5|56969.5|57096|57016|57023.5|56943.5|144
1590000600000|2020-05-20 18:50:00|57051.5|56971.5|56991|56911|57061|56981|56969|56889|188
1590000900000|2020-05-20 18:55:00|56991.5|56911.5|56956|56876|57001|56921|56946|56866|188
1590001200000|2020-05-20 19:00:00|56956.5|56876.5|56941|56861|56986|56906|56902.5|56822.5|163
1590001500000|2020-05-20 19:05:00|56932.5|56852.5|56961|56881|56969.5|56889.5|56922.5|56842.5|123
1590001800000|2020-05-20 19:10:00|56966|56886|56956|56876|56989.5|56909.5|56940.5|56860.5|168
1590002100000|2020-05-20 19:15:00|56953.5|56873.5|56931|56851|56976|56896|56916|56836|121
1590002400000|2020-05-20 19:20:00|56933|56853|56941|56861|56951|56871|56920.5|56840.5|100
1590002700000|2020-05-20 19:25:00|56938.5|56858.5|56906|56826|56959.5|56879.5|56896|56816|127
1590003000000|2020-05-20 19:30:00|56902.5|56822.5|56901|56821|56921|56841|56896|56816|116
1590003300000|2020-05-20 19:35:00|56902.5|56822.5|56921|56841|56929.5|56849.5|56896|56816|113
1590003600000|2020-05-20 19:40:00|56921.5|56841.5|56906|56826|56929.5|56849.5|56888.5|56808.5|100
1590003900000|2020-05-20 19:45:00|56902.5|56822.5|56919.5|56839.5|56923.5|56843.5|56878.5|56798.5|97
1590004200000|2020-05-20 19:50:00|56921|56841|56953.5|56873.5|56991.5|56911.5|56908.5|56828.5|158
1590004500000|2020-05-20 19:55:00|56951|56871|57036|56956|57036|56956|56921|56841|143
1590063000000|2020-05-21 12:10:00|56974|56894|56999|56919|57029.5|56949.5|56946.5|56866.5|138
1590063300000|2020-05-21 12:15:00|56996|56916|56799|56719|57009.5|56929.5|56794|56714|223
1590063600000|2020-05-21 12:20:00|56795.5|56715.5|56716.5|56636.5|56816.5|56736.5|56701|56621|275
1590063900000|2020-05-21 12:25:00|56708|56628|56676.5|56596.5|56724|56644|56576.5|56496.5|251
1590064200000|2020-05-21 12:30:00|56673|56593|56578|56498|56683|56603|56572|56492|208
1590064500000|2020-05-21 12:35:00|56574.5|56494.5|56388.5|56308.5|56608|56528|56387|56307|296
1590064800000|2020-05-21 12:40:00|56387|56307|56397|56317|56428.5|56348.5|56354.5|56274.5|224
1590065100000|2020-05-21 12:45:00|56399|56319|56468.5|56388.5|56475|56395|56358.5|56278.5|232
1590065400000|2020-05-21 12:50:00|56464.5|56384.5|56494.5|56414.5|56497|56417|56407|56327|215
1590065700000|2020-05-21 12:55:00|56497|56417|56417|56337|56542|56462|56407|56327|233
1590066000000|2020-05-21 13:00:00|56422|56342|56498.5|56418.5|56527|56447|56417|56337|224
1590066300000|2020-05-21 13:05:00|56502|56422|56486.5|56406.5|56525|56445|56448.5|56368.5|255
1590066600000|2020-05-21 13:10:00|56484.5|56404.5|56258.5|56178.5|56484.5|56404.5|56256.5|56176.5|278
1590066900000|2020-05-21 13:15:00|56262|56182|56192|56112|56318.5|56238.5|56188.5|56108.5|271
1590067200000|2020-05-21 13:20:00|56194.5|56114.5|56214|56134|56216.5|56136.5|56152.5|56072.5|257
1590067500000|2020-05-21 13:25:00|56216|56136|56054|55974|56216|56136|56049|55969|212
1590067800000|2020-05-21 13:30:00|56052.5|55972.5|55949|55869|56072.5|55992.5|55935.5|55855.5|355
1590068100000|2020-05-21 13:35:00|55945.5|55865.5|55956|55876|55956|55876|55819|55739|359
1590068400000|2020-05-21 13:40:00|55953.5|55873.5|56004|55924|56036.5|55956.5|55929|55849|263
1590068700000|2020-05-21 13:45:00|55999|55919|56016.5|55936.5|56026.5|55946.5|55979|55899|226
1590069000000|2020-05-21 13:50:00|56019|55939|55969|55889|56059|55979|55934|55854|259
1590069300000|2020-05-21 13:55:00|55974|55894|55929|55849|56019|55939|55874|55794|278
1590069600000|2020-05-21 14:00:00|55926.5|55846.5|55939|55859|55971.5|55891.5|55904|55824|262
1590069900000|2020-05-21 14:05:00|55936.5|55856.5|55989|55909|56001.5|55921.5|55930.5|55850.5|194
1590070200000|2020-05-21 14:10:00|55987|55907|55882|55802|55999|55919|55877|55797|260
1590070500000|2020-05-21 14:15:00|55885.5|55805.5|55907|55827|55970|55890|55882|55802|240
1590070800000|2020-05-21 14:20:00|55915.5|55835.5|55927|55847|55962|55882|55887|55807|193
1590071100000|2020-05-21 14:25:00|55932|55852|55924.5|55844.5|55962|55882|55902|55822|159
1590071400000|2020-05-21 14:30:00|55928.5|55848.5|55908.5|55828.5|55957|55877|55902|55822|217
1590071700000|2020-05-21 14:35:00|55917|55837|55947|55867|55969|55889|55901.5|55821.5|231
1590072000000|2020-05-21 14:40:00|55949|55869|55912|55832|55964.5|55884.5|55879|55799|262
1590072300000|2020-05-21 14:45:00|55916.5|55836.5|55962|55882|55974.5|55894.5|55916.5|55836.5|238
1590072600000|2020-05-21 14:50:00|55961.5|55881.5|55984.5|55904.5|55987|55907|55954.5|55874.5|163
1590072900000|2020-05-21 14:55:00|55987|55907|56008.5|55928.5|56018.5|55938.5|55964.5|55884.5|195
1590073200000|2020-05-21 15:00:00|56012|55932|56099.5|56019.5|56099.5|56019.5|56001.5|55921.5|224
1590073500000|2020-05-21 15:05:00|56097.5|56017.5|56065|55985|56147|56067|56027|55947|262
1590073800000|2020-05-21 15:10:00|56067|55987|56052|55972|56089.5|56009.5|56028.5|55948.5|193
1590074100000|2020-05-21 15:15:00|56055.5|55975.5|56107|56027|56122|56042|56055|55975|198
1590074400000|2020-05-21 15:20:00|56105.5|56025.5|56102|56022|56137|56057|56049.5|55969.5|200
1590074700000|2020-05-21 15:25:00|56105.5|56025.5|56109.5|56029.5|56109.5|56029.5|56072|55992|132
1590075000000|2020-05-21 15:30:00|56112.5|56032.5|56027|55947|56112.5|56032.5|56008.5|55928.5|176
1590075300000|2020-05-21 15:35:00|56026.5|55946.5|55994.5|55914.5|56037.5|55957.5|55942|55862|194
1590075600000|2020-05-21 15:40:00|55995|55915|56067|55987|56077|55997|55986.5|55906.5|162
1590075900000|2020-05-21 15:45:00|56062|55982|56080.5|56000.5|56092|56012|56054|55974|131
1590076200000|2020-05-21 15:50:00|56077|55997|56080.5|56000.5|56082|56002|56030.5|55950.5|149
1590076500000|2020-05-21 15:55:00|56077.5|55997.5|56157|56077|56180.5|56100.5|56070.5|55990.5|207
1590076800000|2020-05-21 16:00:00|56140.5|56060.5|56102|56022|56152|56072|56100|56020|184
1590077100000|2020-05-21 16:05:00|56104.5|56024.5|56110.5|56030.5|56120.5|56040.5|56094|56014|134
1590077400000|2020-05-21 16:10:00|56114.5|56034.5|56090.5|56010.5|56147|56067|56072|55992|175
1590077700000|2020-05-21 16:15:00|56090|56010|56165.5|56085.5|56171.5|56091.5|56087|56007|152
1590078000000|2020-05-21 16:20:00|56168|56088|56181.5|56101.5|56183.5|56103.5|56128|56048|142
1590078300000|2020-05-21 16:25:00|56178|56098|56193|56113|56193|56113|56161.5|56081.5|137
1590078600000|2020-05-21 16:30:00|56201.5|56121.5|56221.5|56141.5|56225.5|56145.5|56171.5|56091.5|150
1590078900000|2020-05-21 16:35:00|56218|56138|56223.5|56143.5|56225.5|56145.5|56175|56095|141
1590079200000|2020-05-21 16:40:00|56225.5|56145.5|56201|56121|56225.5|56145.5|56191|56111|123
1590079500000|2020-05-21 16:45:00|56201.5|56121.5|56083|56003|56211.5|56131.5|56071.5|55991.5|169
1590079800000|2020-05-21 16:50:00|56088|56008|56103|56023|56138|56058|56083|56003|206
1590080100000|2020-05-21 16:55:00|56101.5|56021.5|56133|56053|56153|56073|56068|55988|176
1590080400000|2020-05-21 17:00:00|56128|56048|56033|55953|56133|56053|55988|55908|215
1590080700000|2020-05-21 17:05:00|56035.5|55955.5|56025.5|55945.5|56091.5|56011.5|56025|55945|212
1590081000000|2020-05-21 17:10:00|56023|55943|56025.5|55945.5|56053.5|55973.5|55988|55908|188
1590081300000|2020-05-21 17:15:00|56025|55945|56003|55923|56051.5|55971.5|55971|55891|147
1590081600000|2020-05-21 17:20:00|56005.5|55925.5|56021.5|55941.5|56035.5|55955.5|56005.5|55925.5|108
1590081900000|2020-05-21 17:25:00|56018.5|55938.5|56015.5|55935.5|56025.5|55945.5|55998|55918|122
1590082200000|2020-05-21 17:30:00|56031.5|55951.5|56043.5|55963.5|56073.5|55993.5|56028|55948|171
1590082500000|2020-05-21 17:35:00|56041.5|55961.5|56023|55943|56045.5|55965.5|56011.5|55931.5|153
1590082800000|2020-05-21 17:40:00|56021.5|55941.5|56033|55953|56058|55978|56018|55938|123
1590083100000|2020-05-21 17:45:00|56035.5|55955.5|56061.5|55981.5|56083.5|56003.5|56033|55953|139
1590083400000|2020-05-21 17:50:00|56065.5|55985.5|56051.5|55971.5|56071|55991|56023|55943|132
1590083700000|2020-05-21 17:55:00|56051|55971|56041.5|55961.5|56078|55998|56041.5|55961.5|106
1590084000000|2020-05-21 18:00:00|56043|55963|55973.5|55893.5|56043|55963|55953|55873|181
1590084300000|2020-05-21 18:05:00|55975.5|55895.5|55904.5|55824.5|55975.5|55895.5|55898|55818|144
1590084600000|2020-05-21 18:10:00|55908|55828|55913|55833|55931.5|55851.5|55853|55773|202
1590084900000|2020-05-21 18:15:00|55910.5|55830.5|55834.5|55754.5|55910.5|55830.5|55778|55698|200
1590085200000|2020-05-21 18:20:00|55832.5|55752.5|55748|55668|55832.5|55752.5|55734.5|55654.5|196
1590085500000|2020-05-21 18:25:00|55747.5|55667.5|55743|55663|55780.5|55700.5|55732.5|55652.5|124
1590085800000|2020-05-21 18:30:00|55742.5|55662.5|55760.5|55680.5|55785|55705|55733|55653|143
1590086100000|2020-05-21 18:35:00|55763|55683|55798|55718|55824.5|55744.5|55763|55683|168
1590086400000|2020-05-21 18:40:00|55797.5|55717.5|55793|55713|55833|55753|55773|55693|175
1590086700000|2020-05-21 18:45:00|55792.5|55712.5|55850.5|55770.5|55864.5|55784.5|55773|55693|198
1590087000000|2020-05-21 18:50:00|55852.5|55772.5|55844.5|55764.5|55890.5|55810.5|55827.5|55747.5|250
1590087300000|2020-05-21 18:55:00|55843|55763|55805|55725|55864.5|55784.5|55740.5|55660.5|234
1590087600000|2020-05-21 19:00:00|55808|55728|55808|55728|55853|55773|55778|55698|197
1590087900000|2020-05-21 19:05:00|55803|55723|55843|55763|55875|55795|55803|55723|129
1590088200000|2020-05-21 19:10:00|55840.5|55760.5|55844.5|55764.5|55873|55793|55823|55743|160
1590088500000|2020-05-21 19:15:00|55848|55768|55868|55788|55893|55813|55844.5|55764.5|130
1590088800000|2020-05-21 19:20:00|55870.5|55790.5|55900.5|55820.5|55928|55848|55864.5|55784.5|129
1590089100000|2020-05-21 19:25:00|55903|55823|55928|55848|55938|55858|55888|55808|139
1590089400000|2020-05-21 19:30:00|55925|55845|55931.5|55851.5|55941.5|55861.5|55903|55823|144
1590089700000|2020-05-21 19:35:00|55928|55848|55918|55838|55963|55883|55908|55828|169
1590090000000|2020-05-21 19:40:00|55913|55833|55913.5|55833.5|55928|55848|55905.5|55825.5|98
1590090300000|2020-05-21 19:45:00|55911.5|55831.5|55931.5|55851.5|55941.5|55861.5|55905.5|55825.5|91
1590090600000|2020-05-21 19:50:00|55928|55848|55955.5|55875.5|55973|55893|55915|55835|104
1590090900000|2020-05-21 19:55:00|55958|55878|55961.5|55881.5|55965.5|55885.5|55918|55838|125
1590149400000|2020-05-22 12:10:00|55820.5|55740.5|55820.5|55740.5|55820.5|55740.5|55820.5|55740.5|1
1590149700000|2020-05-22 12:15:00|56036|55956|56066|55986|56108.5|56028.5|56011|55931|164
1590150000000|2020-05-22 12:20:00|56069|55989|56071|55991|56110.5|56030.5|56012.5|55932.5|274
1590150300000|2020-05-22 12:25:00|56068.5|55988.5|56151|56071|56151|56071|56041|55961|198
1590150600000|2020-05-22 12:30:00|56153|56073|56141|56061|56184.5|56104.5|56121|56041|235
1590150900000|2020-05-22 12:35:00|56136|56056|56008.5|55928.5|56136|56056|55984|55904|258
1590151200000|2020-05-22 12:40:00|56006|55926|56031|55951|56056|55976|55901|55821|280
1590151500000|2020-05-22 12:45:00|56034|55954|55986|55906|56048.5|55968.5|55934.5|55854.5|254
1590151800000|2020-05-22 12:50:00|55984|55904|55988.5|55908.5|56006|55926|55928|55848|214
1590152100000|2020-05-22 12:55:00|55991|55911|56385|56305|56392|56312|55986|55906|352
1590152400000|2020-05-22 13:00:00|56382|56302|56154.5|56074.5|56382|56302|56111|56031|372
1590152700000|2020-05-22 13:05:00|56156.5|56076.5|56061|55981|56161.5|56081.5|56051|55971|259
1590153000000|2020-05-22 13:10:00|56058.5|55978.5|56096|56016|56114.5|56034.5|56026|55946|260
1590153300000|2020-05-22 13:15:00|56098|56018|56171|56091|56216|56136|56061|55981|286
1590153600000|2020-05-22 13:20:00|56174.5|56094.5|55904|55824|56186|56106|55810.5|55730.5|297
1590153900000|2020-05-22 13:25:00|55893.5|55813.5|56047.5|55967.5|56051|55971|55761|55681|299
1590154200000|2020-05-22 13:30:00|56051|55971|56191|56111|56236|56156|55976|55896|383
1590154500000|2020-05-22 13:35:00|56196|56116|56248.5|56168.5|56296|56216|56181|56101|349
1590154800000|2020-05-22 13:40:00|56251|56171|56291|56211|56306.5|56226.5|56186|56106|265
1590155100000|2020-05-22 13:45:00|56301.5|56221.5|56191|56111|56341|56261|56178.5|56098.5|316
1590155400000|2020-05-22 13:50:00|56196|56116|56181|56101|56251|56171|56156|56076|286
1590155700000|2020-05-22 13:55:00|56176|56096|56096|56016|56231|56151|56081|56001|278
1590156000000|2020-05-22 14:00:00|56081|56001|56108.5|56028.5|56178|56098|56031|55951|334
1590156300000|2020-05-22 14:05:00|56106|56026|56146|56066|56176|56096|56081|56001|293
1590156600000|2020-05-22 14:10:00|56154.5|56074.5|56161|56081|56184|56104|56104|56024|283
1590156900000|2020-05-22 14:15:00|56156|56076|56033.5|55953.5|56178|56098|56016|55936|287
1590157200000|2020-05-22 14:20:00|56027.5|55947.5|56051|55971|56056|55976|55951|55871|306
1590157500000|2020-05-22 14:25:00|56053.5|55973.5|56021|55941|56083.5|56003.5|56021|55941|255
1590157800000|2020-05-22 14:30:00|56018|55938|55928|55848|56041|55961|55923.5|55843.5|298
1590158100000|2020-05-22 14:35:00|55934|55854|55795|55715|55956|55876|55795|55715|305
1590158400000|2020-05-22 14:40:00|55780.5|55700.5|55775|55695|55813.5|55733.5|55680|55600|312
1590158700000|2020-05-22 14:45:00|55770|55690|55722.5|55642.5|55783.5|55703.5|55633.5|55553.5|339
1590159000000|2020-05-22 14:50:00|55720|55640|55758.5|55678.5|55770.5|55690.5|55720|55640|255
1590159300000|2020-05-22 14:55:00|55755.5|55675.5|55780|55700|55831|55751|55755|55675|238
1590159600000|2020-05-22 15:00:00|55782|55702|55725|55645|55792.5|55712.5|55672|55592|259
1590159900000|2020-05-22 15:05:00|55730|55650|55690|55610|55740.5|55660.5|55672|55592|230
1590160200000|2020-05-22 15:10:00|55688|55608|55730|55650|55730|55650|55648|55568|202
1590160500000|2020-05-22 15:15:00|55732|55652|55765|55685|55780.5|55700.5|55720|55640|222
1590160800000|2020-05-22 15:20:00|55768.5|55688.5|55808.5|55728.5|55822.5|55742.5|55742|55662|193
1590161100000|2020-05-22 15:25:00|55816|55736|55841|55761|55859|55779|55796|55716|194
1590161400000|2020-05-22 15:30:00|55835.5|55755.5|55806|55726|55869|55789|55768|55688|204
1590161700000|2020-05-22 15:35:00|55811|55731|55861|55781|55863|55783|55811|55731|170
1590162000000|2020-05-22 15:40:00|55862.5|55782.5|55848.5|55768.5|55862.5|55782.5|55826|55746|127
1590162300000|2020-05-22 15:45:00|55845.5|55765.5|55816|55736|55845.5|55765.5|55786|55706|175
1590162600000|2020-05-22 15:50:00|55819|55739|55791|55711|55826|55746|55730|55650|180
1590162900000|2020-05-22 15:55:00|55786|55706|55811|55731|55812.5|55732.5|55771|55691|163
1590163200000|2020-05-22 16:00:00|55809|55729|55722.5|55642.5|55813|55733|55722.5|55642.5|167
1590163500000|2020-05-22 16:05:00|55720|55640|55811|55731|55812.5|55732.5|55695|55615|198
1590163800000|2020-05-22 16:10:00|55813|55733|55866|55786|55876|55796|55812.5|55732.5|167
1590164100000|2020-05-22 16:15:00|55869|55789|55846|55766|55900.5|55820.5|55838.5|55758.5|164
1590164400000|2020-05-22 16:20:00|55843|55763|55826|55746|55872.5|55792.5|55781|55701|198
1590164700000|2020-05-22 16:25:00|55831|55751|55881|55801|55893|55813|55821|55741|190
1590165000000|2020-05-22 16:30:00|55879|55799|55871|55791|55896|55816|55832.5|55752.5|156
1590165300000|2020-05-22 16:35:00|55869|55789|55871|55791|55896|55816|55842.5|55762.5|131
1590165600000|2020-05-22 16:40:00|55868.5|55788.5|55851|55771|55891|55811|55836|55756|151
1590165900000|2020-05-22 16:45:00|55853|55773|55846|55766|55876|55796|55829|55749|103
1590166200000|2020-05-22 16:50:00|55843|55763|55791|55711|55843|55763|55775.5|55695.5|141
1590166500000|2020-05-22 16:55:00|55789|55709|55805|55725|55805|55725|55752.5|55672.5|142
1590166800000|2020-05-22 17:00:00|55802.5|55722.5|55710|55630|55805|55725|55705|55625|184
1590167100000|2020-05-22 17:05:00|55712|55632|55718.5|55638.5|55720.5|55640.5|55685|55605|126
1590167400000|2020-05-22 17:10:00|55715.5|55635.5|55715|55635|55748|55668|55670|55590|181
1590167700000|2020-05-22 17:15:00|55712|55632|55641.5|55561.5|55715|55635|55641.5|55561.5|143
1590168000000|2020-05-22 17:20:00|55642|55562|55645|55565|55645|55565|55515|55435|262
1590168300000|2020-05-22 17:25:00|55641.5|55561.5|55710|55630|55730.5|55650.5|55607.5|55527.5|197
1590168600000|2020-05-22 17:30:00|55708|55628|55772.5|55692.5|55791|55711|55670|55590|197
1590168900000|2020-05-22 17:35:00|55776|55696|55838.5|55758.5|55863|55783|55768.5|55688.5|230
1590169200000|2020-05-22 17:40:00|55841|55761|55765|55685|55856|55776|55752.5|55672.5|184
1590169500000|2020-05-22 17:45:00|55763.5|55683.5|55795|55715|55795|55715|55728|55648|181
1590169800000|2020-05-22 17:50:00|55798|55718|55751|55671|55805|55725|55727.5|55647.5|197
1590170100000|2020-05-22 17:55:00|55753|55673|55671|55591|55788.5|55708.5|55661|55581|186
1590170400000|2020-05-22 18:00:00|55681|55601|55632.5|55552.5|55693|55613|55630.5|55550.5|212
1590170700000|2020-05-22 18:05:00|55630.5|55550.5|55685|55605|55703|55623|55608|55528|162
1590171000000|2020-05-22 18:10:00|55691|55611|55761|55681|55771|55691|55671|55591|209
1590171300000|2020-05-22 18:15:00|55763|55683|55731|55651|55768.5|55688.5|55675|55595|190
1590171600000|2020-05-22 18:20:00|55725|55645|55781|55701|55811|55731|55694.5|55614.5|179
1590171900000|2020-05-22 18:25:00|55788|55708|55851|55771|55868|55788|55785|55705|185
1590172200000|2020-05-22 18:30:00|55847.5|55767.5|55811|55731|55851|55771|55792.5|55712.5|172
1590172500000|2020-05-22 18:35:00|55805|55725|55905|55825|55971|55891|55792.5|55712.5|242
1590172800000|2020-05-22 18:40:00|55908|55828|55973.5|55893.5|55981|55901|55908|55828|214
1590173100000|2020-05-22 18:45:00|55971.5|55891.5|55948.5|55868.5|55978.5|55898.5|55933.5|55853.5|170
1590173400000|2020-05-22 18:50:00|55945.5|55865.5|55921|55841|55945.5|55865.5|55915|55835|144
1590173700000|2020-05-22 18:55:00|55923|55843|55975|55895|55995|55915|55921|55841|186
1590174000000|2020-05-22 19:00:00|55978.5|55898.5|55955.5|55875.5|55985|55905|55941.5|55861.5|154
1590174300000|2020-05-22 19:05:00|55955|55875|56015|55935|56032|55952|55951.5|55871.5|159
1590174600000|2020-05-22 19:10:00|56013|55933|55993.5|55913.5|56038.5|55958.5|55963.5|55883.5|166
1590174900000|2020-05-22 19:15:00|55991|55911|56032|55952|56032|55952|55973.5|55893.5|140
1590175200000|2020-05-22 19:20:00|56026|55946|56025|55945|56091|56011|56006|55926|163
1590175500000|2020-05-22 19:25:00|56023.5|55943.5|55945|55865|56028.5|55948.5|55941|55861|192
1590175800000|2020-05-22 19:30:00|55948|55868|55893|55813|55951|55871|55857.5|55777.5|205
1590176100000|2020-05-22 19:35:00|55894.5|55814.5|55921|55841|55948|55868|55887.5|55807.5|210
1590176400000|2020-05-22 19:40:00|55923|55843|55971|55891|55981|55901|55904.5|55824.5|185
1590176700000|2020-05-22 19:45:00|55968.5|55888.5|55938.5|55858.5|55971|55891|55891|55811|161
1590177000000|2020-05-22 19:50:00|55935.5|55855.5|55845|55765|55968.5|55888.5|55818|55738|213
1590177300000|2020-05-22 19:55:00|55848|55768|55858|55778|55881|55801|55823|55743|221
1590408600000|2020-05-25 12:10:00|55973|55893|55973|55893|55973|55893|55973|55893|1
1590410700000|2020-05-25 12:45:00|55264|55184|55254|55174|55290.5|55210.5|55254|55174|83
1590411000000|2020-05-25 12:50:00|55250|55170|55080|55000|55254|55174|55076.5|54996.5|264
1590411300000|2020-05-25 12:55:00|55082|55002|55013|54933|55144|55064|54981|54901|245
1590411600000|2020-05-25 13:00:00|55011.5|54931.5|55171.5|55091.5|55183|55103|55009|54929|273
1590411900000|2020-05-25 13:05:00|55173|55093|55153|55073|55181.5|55101.5|55119|55039|210
1590412200000|2020-05-25 13:10:00|55151.5|55071.5|55091.5|55011.5|55171.5|55091.5|55071.5|54991.5|152
1590412500000|2020-05-25 13:15:00|55094|55014|55061.5|54981.5|55094|55014|55021.5|54941.5|224
1590412800000|2020-05-25 13:20:00|55059|54979|54979|54899|55114|55034|54952|54872|195
1590413100000|2020-05-25 13:25:00|54976|54896|54949|54869|54976|54896|54896|54816|266
1590413400000|2020-05-25 13:30:00|54952|54872|54891.5|54811.5|54971.5|54891.5|54865.5|54785.5|234
1590413700000|2020-05-25 13:35:00|54888.5|54808.5|54969|54889|54989|54909|54874|54794|213
1590414000000|2020-05-25 13:40:00|54966|54886|54879|54799|54976|54896|54871.5|54791.5|170
1590414300000|2020-05-25 13:45:00|54881.5|54801.5|54841.5|54761.5|54885.5|54805.5|54819|54739|197
1590414600000|2020-05-25 13:50:00|54843.5|54763.5|54839|54759|54851.5|54771.5|54786|54706|161
1590414900000|2020-05-25 13:55:00|54842|54762|54884|54804|54902|54822|54825.5|54745.5|134
1590415200000|2020-05-25 14:00:00|54886|54806|54861.5|54781.5|54904|54824|54823.5|54743.5|204
1590415500000|2020-05-25 14:05:00|54864|54784|54869|54789|54876|54796|54828|54748|127
1590415800000|2020-05-25 14:10:00|54871.5|54791.5|54818|54738|54874|54794|54785|54705|134
1590416100000|2020-05-25 14:15:00|54813|54733|54721.5|54641.5|54813|54733|54705.5|54625.5|202
1590416400000|2020-05-25 14:20:00|54725.5|54645.5|54698|54618|54735|54655|54688|54608|151
1590416700000|2020-05-25 14:25:00|54688|54608|54745.5|54665.5|54748.5|54668.5|54661.5|54581.5|196
1590417000000|2020-05-25 14:30:00|54743|54663|54738|54658|54763|54683|54735.5|54655.5|120
1590417300000|2020-05-25 14:35:00|54735|54655|54771.5|54691.5|54772|54692|54703|54623|149
1590417600000|2020-05-25 14:40:00|54768.5|54688.5|54783.5|54703.5|54804|54724|54764|54684|138
1590417900000|2020-05-25 14:45:00|54784|54704|54715.5|54635.5|54794|54714|54709|54629|158
1590418200000|2020-05-25 14:50:00|54711.5|54631.5|54709|54629|54744|54664|54684|54604|131
1590418500000|2020-05-25 14:55:00|54706|54626|54729|54649|54741.5|54661.5|54684|54604|129
1590418800000|2020-05-25 15:00:00|54732|54652|54774|54694|54785.5|54705.5|54709|54629|166
1590419100000|2020-05-25 15:05:00|54775.5|54695.5|54803.5|54723.5|54842|54762|54774|54694|185
1590419400000|2020-05-25 15:10:00|54799|54719|54749|54669|54799|54719|54744|54664|146
1590419700000|2020-05-25 15:15:00|54752|54672|54702|54622|54754|54674|54695.5|54615.5|130
1590420000000|2020-05-25 15:20:00|54701.5|54621.5|54771.5|54691.5|54785.5|54705.5|54688.5|54608.5|149
1590420300000|2020-05-25 15:25:00|54768.5|54688.5|54759|54679|54792|54712|54736|54656|111
1590420600000|2020-05-25 15:30:00|54760|54680|54714|54634|54760|54680|54699|54619|86
1590420900000|2020-05-25 15:35:00|54717|54637|54674|54594|54721|54641|54641|54561|136
1590421200000|2020-05-25 15:40:00|54681|54601|54670.5|54590.5|54729|54649|54670.5|54590.5|130
1590421500000|2020-05-25 15:45:00|54668.5|54588.5|54666.5|54586.5|54694|54614|54664|54584|109
1590421800000|2020-05-25 15:50:00|54668.5|54588.5|54648|54568|54670.5|54590.5|54576.5|54496.5|170
1590422100000|2020-05-25 15:55:00|54646|54566|54739|54659|54741|54661|54643|54563|132
1590422400000|2020-05-25 16:00:00|54740.5|54660.5|54760.5|54680.5|54814|54734|54734|54654|167
1590422700000|2020-05-25 16:05:00|54758.5|54678.5|54784|54704|54804|54724|54754|54674|119
1590423000000|2020-05-25 16:10:00|54787|54707|54760.5|54680.5|54799|54719|54758.5|54678.5|97
1590423300000|2020-05-25 16:15:00|54763.5|54683.5|54771|54691|54779|54699|54758.5|54678.5|74
1590423600000|2020-05-25 16:20:00|54766.5|54686.5|54860.5|54780.5|54867|54787|54766.5|54686.5|107
1590423900000|2020-05-25 16:25:00|54863.5|54783.5|54870.5|54790.5|54900.5|54820.5|54853.5|54773.5|176
1590424200000|2020-05-25 16:30:00|54869|54789|54886.5|54806.5|54919|54839|54860.5|54780.5|113
1590424500000|2020-05-25 16:35:00|54883.5|54803.5|54864|54784|54897|54817|54850.5|54770.5|95
1590424800000|2020-05-25 16:40:00|54856.5|54776.5|54830.5|54750.5|54861|54781|54826.5|54746.5|94
1590425100000|2020-05-25 16:45:00|54833.5|54753.5|54794|54714|54834|54754|54769|54689|99
1590425400000|2020-05-25 16:50:00|54791|54711|54850.5|54770.5|54850.5|54770.5|54786.5|54706.5|93
1590425700000|2020-05-25 16:55:00|54853.5|54773.5|54860.5|54780.5|54900.5|54820.5|54820.5|54740.5|138
1590426000000|2020-05-25 17:00:00|54858.5|54778.5|54804|54724|54874|54794|54801|54721|141
1590426300000|2020-05-25 17:05:00|54799|54719|54764|54684|54799|54719|54734|54654|101
1590426600000|2020-05-25 17:10:00|54771|54691|54781|54701|54809|54729|54771|54691|96
1590426900000|2020-05-25 17:15:00|54774|54694|54674|54594|54804|54724|54629|54549|125
1590427200000|2020-05-25 17:20:00|54671|54591|54694|54614|54734|54654|54660.5|54580.5|156
1590427500000|2020-05-25 17:25:00|54697|54617|54744|54664|54744|54664|54658|54578|131
1590427800000|2020-05-25 17:30:00|54746.5|54666.5|54786.5|54706.5|54799|54719|54729|54649|132
1590428100000|2020-05-25 17:35:00|54788.5|54708.5|54729|54649|54806.5|54726.5|54710.5|54630.5|105
1590428400000|2020-05-25 17:40:00|54727|54647|54714|54634|54736.5|54656.5|54644|54564|120
1590428700000|2020-05-25 17:45:00|54717|54637|54736.5|54656.5|54754|54674|54710.5|54630.5|91
1590429000000|2020-05-25 17:50:00|54733.5|54653.5|54779|54699|54814|54734|54680.5|54600.5|149
1590429300000|2020-05-25 17:55:00|54777|54697|54844|54764|54859|54779|54777|54697|158
1590429600000|2020-05-25 18:00:00|54837|54757|54799|54719|54889|54809|54798.5|54718.5|139
1590429900000|2020-05-25 18:05:00|54801|54721|54818.5|54738.5|54846.5|54766.5|54797|54717|103
1590430200000|2020-05-25 18:10:00|54816.5|54736.5|54834|54754|54841|54761|54809|54729|84
1590430500000|2020-05-25 18:15:00|54831|54751|54874|54794|54884|54804|54776.5|54696.5|83
1590430800000|2020-05-25 18:20:00|54879|54799|54800.5|54720.5|54890.5|54810.5|54800.5|54720.5|112
1590431100000|2020-05-25 18:25:00|54803.5|54723.5|54826.5|54746.5|54850.5|54770.5|54803.5|54723.5|60
1590431400000|2020-05-25 18:30:00|54824|54744|54829|54749|54849|54769|54810.5|54730.5|80
1590431700000|2020-05-25 18:35:00|54831|54751|54796.5|54716.5|54837|54757|54790.5|54710.5|81
1590432000000|2020-05-25 18:40:00|54800.5|54720.5|54829|54749|54860.5|54780.5|54790.5|54710.5|79
1590432300000|2020-05-25 18:45:00|54827|54747|54840.5|54760.5|54854|54774|54809|54729|69
1590432600000|2020-05-25 18:50:00|54844|54764|54723|54643|54854|54774|54700.5|54620.5|213
1590432900000|2020-05-25 18:55:00|54720|54640|54676.5|54596.5|54764|54684|54660.5|54580.5|223
1590433200000|2020-05-25 19:00:00|54673|54593|54710.5|54630.5|54757|54677|54643|54563|137
1590433500000|2020-05-25 19:05:00|54708.5|54628.5|54734|54654|54749|54669|54658|54578|104
1590433800000|2020-05-25 19:10:00|54735|54655|54697.5|54617.5|54738|54658|54669.5|54589.5|84
1590434100000|2020-05-25 19:15:00|54694.5|54614.5|54725|54645|54738|54658|54657.5|54577.5|85
1590434400000|2020-05-25 19:20:00|54722|54642|54690|54610|54745|54665|54690|54610|72
1590434700000|2020-05-25 19:25:00|54688|54608|54690|54610|54712|54632|54674.5|54594.5|91
1590435000000|2020-05-25 19:30:00|54688|54608|54684|54604|54691|54611|54671.5|54591.5|52
1590435300000|2020-05-25 19:35:00|54687|54607|54680.5|54600.5|54691|54611|54669|54589|78
1590435600000|2020-05-25 19:40:00|54683.5|54603.5|54679|54599|54687|54607|54676.5|54596.5|53
1590435900000|2020-05-25 19:45:00|54681|54601|54684|54604|54687|54607|54670.5|54590.5|56
1590436200000|2020-05-25 19:50:00|54687|54607|54680.5|54600.5|54691|54611|54676.5|54596.5|52
1590436500000|2020-05-25 19:55:00|54683.5|54603.5|54704|54624|54714.5|54634.5|54680.5|54600.5|51
1590495000000|2020-05-26 12:10:00|53953.5|53873.5|53987|53907|54012|53932|53919.5|53839.5|217
1590495300000|2020-05-26 12:15:00|53982|53902|53937|53857|54002|53922|53891|53811|215
1590495600000|2020-05-26 12:20:00|53927|53847|53846|53766|53982|53902|53826|53746|291
1590495900000|2020-05-26 12:25:00|53849|53769|53853.5|53773.5|53886|53806|53821|53741|186
1590496200000|2020-05-26 12:30:00|53856.5|53776.5|53856|53776|53886.5|53806.5|53813.5|53733.5|157
1590496500000|2020-05-26 12:35:00|53859|53779|53953.5|53873.5|53953.5|53873.5|53846|53766|195
1590496800000|2020-05-26 12:40:00|53952|53872|53982|53902|53989.5|53909.5|53947|53867|174
1590497100000|2020-05-26 12:45:00|53984|53904|54008.5|53928.5|54013.5|53933.5|53962.5|53882.5|188
1590497400000|2020-05-26 12:50:00|53992.5|53912.5|54068|53988|54080|54000|53932.5|53852.5|221
1590497700000|2020-05-26 12:55:00|54072.5|53992.5|54075|53995|54142.5|54062.5|54055|53975|241
1590498000000|2020-05-26 13:00:00|54070|53990|54018.5|53938.5|54088|54008|53982|53902|218
1590498300000|2020-05-26 13:05:00|54015.5|53935.5|53900|53820|54028|53948|53895|53815|173
1590498600000|2020-05-26 13:10:00|53905|53825|53875|53795|53928.5|53848.5|53855|53775|195
1590498900000|2020-05-26 13:15:00|53870|53790|53850|53770|53910|53830|53837.5|53757.5|212
1590499200000|2020-05-26 13:20:00|53848|53768|53832|53752|53885|53805|53820|53740|197
1590499500000|2020-05-26 13:25:00|53835|53755|53760|53680|53855|53775|53760|53680|221
1590499800000|2020-05-26 13:30:00|53762|53682|53815|53735|53860|53780|53760|53680|277
1590500100000|2020-05-26 13:35:00|53820|53740|53908.5|53828.5|53928.5|53848.5|53770|53690|277
1590500400000|2020-05-26 13:40:00|53912|53832|53875|53795|53952.5|53872.5|53857.5|53777.5|265
1590500700000|2020-05-26 13:45:00|53872|53792|53938.5|53858.5|53945|53865|53819.5|53739.5|253
1590501000000|2020-05-26 13:50:00|53940|53860|53915|53835|53992.5|53912.5|53902|53822|240
1590501300000|2020-05-26 13:55:00|53918|53838|53834.5|53754.5|53938.5|53858.5|53821.5|53741.5|237
1590501600000|2020-05-26 14:00:00|53831.5|53751.5|53747.5|53667.5|53845|53765|53705|53625|306
1590501900000|2020-05-26 14:05:00|53744.5|53664.5|53781.5|53701.5|53802|53722|53735|53655|262
1590502200000|2020-05-26 14:10:00|53780|53700|53745|53665|53791.5|53711.5|53721.5|53641.5|216
1590502500000|2020-05-26 14:15:00|53740|53660|53619|53539|53778|53698|53619|53539|245
1590502800000|2020-05-26 14:20:00|53617.5|53537.5|53675|53595|53687.5|53607.5|53584|53504|255
1590503100000|2020-05-26 14:25:00|53677.5|53597.5|53645|53565|53728|53648|53639.5|53559.5|203
1590503400000|2020-05-26 14:30:00|53640|53560|53627|53547|53685|53605|53621|53541|197
1590503700000|2020-05-26 14:35:00|53627.5|53547.5|53690|53610|53701.5|53621.5|53617.5|53537.5|196
1590504000000|2020-05-26 14:40:00|53688|53608|53715|53635|53722|53642|53681.5|53601.5|183
1590504300000|2020-05-26 14:45:00|53712|53632|53705|53625|53721.5|53641.5|53697.5|53617.5|158
1590504600000|2020-05-26 14:50:00|53701.5|53621.5|53707.5|53627.5|53722|53642|53691.5|53611.5|177
1590504900000|2020-05-26 14:55:00|53709.5|53629.5|53701.5|53621.5|53749.5|53669.5|53691.5|53611.5|236
1590505200000|2020-05-26 15:00:00|53697.5|53617.5|53700|53620|53709.5|53629.5|53657.5|53577.5|224
1590505500000|2020-05-26 15:05:00|53698|53618|53767.5|53687.5|53768|53688|53695|53615|197
1590505800000|2020-05-26 15:10:00|53762|53682|53745|53665|53795|53715|53729.5|53649.5|185
1590506100000|2020-05-26 15:15:00|53742|53662|53835|53755|53845|53765|53741.5|53661.5|205
1590506400000|2020-05-26 15:20:00|53831.5|53751.5|53855|53775|53861.5|53781.5|53809.5|53729.5|167
1590506700000|2020-05-26 15:25:00|53851.5|53771.5|53920|53840|53922|53842|53831.5|53751.5|279
1590507000000|2020-05-26 15:30:00|53917.5|53837.5|53918.5|53838.5|53942|53862|53917.5|53837.5|177
1590507300000|2020-05-26 15:35:00|53922.5|53842.5|53949.5|53869.5|53959.5|53879.5|53922.5|53842.5|185
1590507600000|2020-05-26 15:40:00|53951|53871|53941.5|53861.5|53981.5|53901.5|53936|53856|183
1590507900000|2020-05-26 15:45:00|53943.5|53863.5|53959.5|53879.5|53963.5|53883.5|53933|53853|157
1590508200000|2020-05-26 15:50:00|53961.5|53881.5|53882.5|53802.5|53961.5|53881.5|53873|53793|168
1590508500000|2020-05-26 15:55:00|53862.5|53782.5|53901|53821|53921|53841|53862.5|53782.5|176
1590508800000|2020-05-26 16:00:00|53902.5|53822.5|53840.5|53760.5|53903|53823|53830|53750|167
1590509100000|2020-05-26 16:05:00|53838.5|53758.5|53880|53800|53890.5|53810.5|53838.5|53758.5|157
1590509400000|2020-05-26 16:10:00|53880.5|53800.5|53823|53743|53883.5|53803.5|53798|53718|167
1590509700000|2020-05-26 16:15:00|53820.5|53740.5|53938|53858|53943|53863|53820.5|53740.5|193
1590510000000|2020-05-26 16:20:00|53946|53866|53926.5|53846.5|53960.5|53880.5|53913|53833|157
1590510300000|2020-05-26 16:25:00|53923.5|53843.5|54026.5|53946.5|54026.5|53946.5|53920|53840|151
1590510600000|2020-05-26 16:30:00|54023|53943|53905.5|53825.5|54026.5|53946.5|53893.5|53813.5|199
1590510900000|2020-05-26 16:35:00|53901.5|53821.5|53863|53783|53905.5|53825.5|53851|53771|181
1590511200000|2020-05-26 16:40:00|53858|53778|53871.5|53791.5|53885.5|53805.5|53855|53775|138
1590511500000|2020-05-26 16:45:00|53868.5|53788.5|53923|53843|53941.5|53861.5|53865|53785|173
1590511800000|2020-05-26 16:50:00|53921|53841|53815.5|53735.5|53921|53841|53781.5|53701.5|183
1590512100000|2020-05-26 16:55:00|53813.5|53733.5|53821.5|53741.5|53858|53778|53805|53725|181
1590512400000|2020-05-26 17:00:00|53818|53738|53783|53703|53846.5|53766.5|53766.5|53686.5|143
1590512700000|2020-05-26 17:05:00|53776.5|53696.5|53738|53658|53790.5|53710.5|53706.5|53626.5|196
1590513000000|2020-05-26 17:10:00|53740.5|53660.5|53758|53678|53786.5|53706.5|53716.5|53636.5|183
1590513300000|2020-05-26 17:15:00|53760|53680|53738|53658|53778.5|53698.5|53726.5|53646.5|151
1590513600000|2020-05-26 17:20:00|53740.5|53660.5|53726.5|53646.5|53766.5|53686.5|53700|53620|155
1590513900000|2020-05-26 17:25:00|53723.5|53643.5|53718|53638|53736.5|53656.5|53696.5|53616.5|130
1590514200000|2020-05-26 17:30:00|53720|53640|53753|53673|53760.5|53680.5|53708|53628|147
1590514500000|2020-05-26 17:35:00|53750|53670|53690.5|53610.5|53756.5|53676.5|53686.5|53606.5|131
1590514800000|2020-05-26 17:40:00|53688|53608|53706.5|53626.5|53728|53648|53686|53606|142
1590515100000|2020-05-26 17:45:00|53708.5|53628.5|53723|53643|53728.5|53648.5|53698|53618|130
1590515400000|2020-05-26 17:50:00|53726.5|53646.5|53680.5|53600.5|53733|53653|53676.5|53596.5|111
1590515700000|2020-05-26 17:55:00|53678.5|53598.5|53703|53623|53710.5|53630.5|53660.5|53580.5|169
1590516000000|2020-05-26 18:00:00|53700|53620|53658|53578|53710.5|53630.5|53646.5|53566.5|166
1590516300000|2020-05-26 18:05:00|53660|53580|53650.5|53570.5|53666.5|53586.5|53636.5|53556.5|135
1590516600000|2020-05-26 18:10:00|53653.5|53573.5|53646.5|53566.5|53653.5|53573.5|53626|53546|108
1590516900000|2020-05-26 18:15:00|53643.5|53563.5|53640.5|53560.5|53646.5|53566.5|53595.5|53515.5|178
1590517200000|2020-05-26 18:20:00|53638|53558|53656.5|53576.5|53696.5|53616.5|53615.5|53535.5|170
1590517500000|2020-05-26 18:25:00|53653|53573|53753|53673|53776.5|53696.5|53636|53556|210
1590517800000|2020-05-26 18:30:00|53750.5|53670.5|53770.5|53690.5|53798.5|53718.5|53738.5|53658.5|202
1590518100000|2020-05-26 18:35:00|53773.5|53693.5|53720.5|53640.5|53776.5|53696.5|53710.5|53630.5|167
1590518400000|2020-05-26 18:40:00|53718.5|53638.5|53690|53610|53726.5|53646.5|53663|53583|156
1590518700000|2020-05-26 18:45:00|53690.5|53610.5|53615.5|53535.5|53690.5|53610.5|53605.5|53525.5|134
1590519000000|2020-05-26 18:50:00|53617.5|53537.5|53626.5|53546.5|53628|53548|53568|53488|222
1590519300000|2020-05-26 18:55:00|53623|53543|53519.5|53439.5|53636.5|53556.5|53515.5|53435.5|243
1590519600000|2020-05-26 19:00:00|53525.5|53445.5|53609.5|53529.5|53618|53538|53523|53443|173
1590519900000|2020-05-26 19:05:00|53608|53528|53588|53508|53620.5|53540.5|53559.5|53479.5|175
1590520200000|2020-05-26 19:10:00|53590|53510|53570|53490|53598|53518|53570|53490|132
1590520500000|2020-05-26 19:15:00|53567.5|53487.5|53585|53505|53600|53520|53555|53475|134
1590520800000|2020-05-26 19:20:00|53581.5|53501.5|53528.5|53448.5|53601.5|53521.5|53522.5|53442.5|155
1590521100000|2020-05-26 19:25:00|53525.5|53445.5|53518.5|53438.5|53556|53476|53478.5|53398.5|178
1590521400000|2020-05-26 19:30:00|53520.5|53440.5|53562.5|53482.5|53591|53511|53478.5|53398.5|204
1590521700000|2020-05-26 19:35:00|53552.5|53472.5|53541|53461|53572.5|53492.5|53492.5|53412.5|211
1590522000000|2020-05-26 19:40:00|53539|53459|53640|53560|53651.5|53571.5|53528.5|53448.5|231
1590522300000|2020-05-26 19:45:00|53637.5|53557.5|53685|53605|53690|53610|53630|53550|192
1590522600000|2020-05-26 19:50:00|53677.5|53597.5|53700|53620|53727.5|53647.5|53630|53550|177
1590522900000|2020-05-26 19:55:00|53701.5|53621.5|53731.5|53651.5|53775|53695|53701.5|53621.5|189
1590581400000|2020-05-27 12:10:00|53521.5|53441.5|53521.5|53441.5|53555.5|53475.5|53473|53393|228
1590581700000|2020-05-27 12:15:00|53525.5|53445.5|53461.5|53381.5|53555.5|53475.5|53438|53358|258
1590582000000|2020-05-27 12:20:00|53458|53378|53321.5|53241.5|53473|53393|53318|53238|247
1590582300000|2020-05-27 12:25:00|53318|53238|53328.5|53248.5|53338.5|53258.5|53255|53175|252
1590582600000|2020-05-27 12:30:00|53328|53248|53347|53267|53385.5|53305.5|53303|53223|193
1590582900000|2020-05-27 12:35:00|53347.5|53267.5|53332|53252|53367|53287|53282|53202|194
1590583200000|2020-05-27 12:40:00|53342|53262|53172|53092|53357.5|53277.5|53142|53062|272
1590583500000|2020-05-27 12:45:00|53174|53094|53102|53022|53217.5|53137.5|53102|53022|226
1590583800000|2020-05-27 12:50:00|53102.5|53022.5|53192|53112|53202|53122|53080.5|53000.5|275
1590584100000|2020-05-27 12:55:00|53192.5|53112.5|53224.5|53144.5|53232|53152|53154.5|53074.5|246
1590584400000|2020-05-27 13:00:00|53227|53147|53107|53027|53264.5|53184.5|53107|53027|294
1590584700000|2020-05-27 13:05:00|53102|53022|53142|53062|53157|53077|53092|53012|205
1590585000000|2020-05-27 13:10:00|53137|53057|53024.5|52944.5|53150|53070|53020.5|52940.5|228
1590585300000|2020-05-27 13:15:00|53022|52942|52967|52887|53042|52962|52923.5|52843.5|278
1590585600000|2020-05-27 13:20:00|52962|52882|52987|52907|52992|52912|52939.5|52859.5|237
1590585900000|2020-05-27 13:25:00|52992|52912|52899.5|52819.5|53012|52932|52892|52812|215
1590586200000|2020-05-27 13:30:00|52897|52817|52936|52856|52936.5|52856.5|52832|52752|322
1590586500000|2020-05-27 13:35:00|52931|52851|53029.5|52949.5|53033.5|52953.5|52929.5|52849.5|278
1590586800000|2020-05-27 13:40:00|53041|52961|53101|53021|53109.5|53029.5|53033.5|52953.5|245
1590587100000|2020-05-27 13:45:00|53099.5|53019.5|53179.5|53099.5|53187|53107|53091|53011|237
1590587400000|2020-05-27 13:50:00|53180|53100|53207|53127|53214|53134|53079.5|52999.5|285
1590587700000|2020-05-27 13:55:00|53213.5|53133.5|53193.5|53113.5|53229.5|53149.5|53160|53080|291
1590588000000|2020-05-27 14:00:00|53192|53112|53199.5|53119.5|53231.5|53151.5|53183.5|53103.5|258
1590588300000|2020-05-27 14:05:00|53202|53122|53262|53182|53290|53210|53191.5|53111.5|263
1590588600000|2020-05-27 14:10:00|53257|53177|53119.5|53039.5|53267|53187|53119.5|53039.5|244
1590588900000|2020-05-27 14:15:00|53122|53042|53052|52972|53144|53064|53030.5|52950.5|239
1590589200000|2020-05-27 14:20:00|53054.5|52974.5|53063.5|52983.5|53093.5|53013.5|53042|52962|245
1590589500000|2020-05-27 14:25:00|53059.5|52979.5|53094.5|53014.5|53112|53032|53047|52967|197
1590589800000|2020-05-27 14:30:00|53092|53012|53287|53207|53287|53207|53092|53012|270
1590590100000|2020-05-27 14:35:00|53287.5|53207.5|53320|53240|53354.5|53274.5|53287|53207|257
1590590400000|2020-05-27 14:40:00|53320.5|53240.5|53350|53270|53407|53327|53317|53237|266
1590590700000|2020-05-27 14:45:00|53350.5|53270.5|53444.5|53364.5|53444.5|53364.5|53342|53262|245
1590591000000|2020-05-27 14:50:00|53440.5|53360.5|53237|53157|53450.5|53370.5|53237|53157|289
1590591300000|2020-05-27 14:55:00|53239.5|53159.5|53233.5|53153.5|53274.5|53194.5|53221.5|53141.5|259
1590591600000|2020-05-27 15:00:00|53234|53154|53143.5|53063.5|53244|53164|53143.5|53063.5|284
1590591900000|2020-05-27 15:05:00|53141.5|53061.5|53154|53074|53180|53100|53130.5|53050.5|219
1590592200000|2020-05-27 15:10:00|53160.5|53080.5|53082|53002|53170.5|53090.5|53056.5|52976.5|236
1590592500000|2020-05-27 15:15:00|53080.5|53000.5|53162|53082|53163.5|53083.5|53077|52997|225
1590592800000|2020-05-27 15:20:00|53166.5|53086.5|53190.5|53110.5|53197|53117|53127|53047|197
1590593100000|2020-05-27 15:25:00|53192|53112|53162|53082|53200.5|53120.5|53147|53067|217
1590593400000|2020-05-27 15:30:00|53157|53077|53153.5|53073.5|53182|53102|53132|53052|209
1590593700000|2020-05-27 15:35:00|53157|53077|53222|53142|53262|53182|53122|53042|231
1590594000000|2020-05-27 15:40:00|53217|53137|53232|53152|53244.5|53164.5|53192|53112|219
1590594300000|2020-05-27 15:45:00|53234.5|53154.5|53157|53077|53237|53157|53149.5|53069.5|222
1590594600000|2020-05-27 15:50:00|53162|53082|52983.5|52903.5|53162|53082|52963.5|52883.5|229
1590594900000|2020-05-27 15:55:00|52987|52907|52962|52882|52997|52917|52899.5|52819.5|228
1590595200000|2020-05-27 16:00:00|52961.5|52881.5|52919.5|52839.5|52961.5|52881.5|52897|52817|230
1590595500000|2020-05-27 16:05:00|52923.5|52843.5|53023.5|52943.5|53049.5|52969.5|52919.5|52839.5|228
1590595800000|2020-05-27 16:10:00|53019.5|52939.5|53053.5|52973.5|53053.5|52973.5|52987|52907|164
1590596100000|2020-05-27 16:15:00|53052|52972|53057|52977|53102|53022|53039.5|52959.5|142
1590596400000|2020-05-27 16:20:00|53042|52962|53073.5|52993.5|53089.5|53009.5|53022|52942|144
1590596700000|2020-05-27 16:25:00|53070.5|52990.5|53053.5|52973.5|53088|53008|53050|52970|115
1590597000000|2020-05-27 16:30:00|53050|52970|53061|52981|53093.5|53013.5|53035|52955|133
1590597300000|2020-05-27 16:35:00|53063.5|52983.5|53057.5|52977.5|53068|52988|53015|52935|159
1590597600000|2020-05-27 16:40:00|53061|52981|53131|53051|53156|53076|53056|52976|184
1590597900000|2020-05-27 16:45:00|53130.5|53050.5|53096|53016|53146|53066|53085.5|53005.5|131
1590598200000|2020-05-27 16:50:00|53091|53011|53081|53001|53128|53048|53061|52981|136
1590598500000|2020-05-27 16:55:00|53083.5|53003.5|53123.5|53043.5|53123.5|53043.5|53073.5|52993.5|152
1590598800000|2020-05-27 17:00:00|53126|53046|53113.5|53033.5|53183.5|53103.5|53076|52996|239
1590599100000|2020-05-27 17:05:00|53111|53031|53136|53056|53163.5|53083.5|53096|53016|160
1590599400000|2020-05-27 17:10:00|53134|53054|53101|53021|53147.5|53067.5|53097.5|53017.5|139
1590599700000|2020-05-27 17:15:00|53096|53016|53111|53031|53123.5|53043.5|53086|53006|120
1590600000000|2020-05-27 17:20:00|53107.5|53027.5|53146|53066|53176|53096|53087.5|53007.5|132
1590600300000|2020-05-27 17:25:00|53147.5|53067.5|53241|53161|53257.5|53177.5|53147.5|53067.5|190
1590600600000|2020-05-27 17:30:00|53258|53178|53232.5|53152.5|53291|53211|53228.5|53148.5|156
1590600900000|2020-05-27 17:35:00|53231|53151|53152.5|53072.5|53236|53156|53142.5|53062.5|203
1590601200000|2020-05-27 17:40:00|53156|53076|53111|53031|53159|53079|53100.5|53020.5|183
1590601500000|2020-05-27 17:45:00|53116|53036|53076|52996|53118.5|53038.5|53056|52976|156
1590601800000|2020-05-27 17:50:00|53072.5|52992.5|53146|53066|53183|53103|53071|52991|172
1590602100000|2020-05-27 17:55:00|53142.5|53062.5|53131|53051|53152.5|53072.5|53108.5|53028.5|141
1590602400000|2020-05-27 18:00:00|53128.5|53048.5|53112.5|53032.5|53132.5|53052.5|53066|52986|189
1590602700000|2020-05-27 18:05:00|53113|53033|53096|53016|53122.5|53042.5|53088.5|53008.5|139
1590603000000|2020-05-27 18:10:00|53092.5|53012.5|53061|52981|53099|53019|53016|52936|170
1590603300000|2020-05-27 18:15:00|53072.5|52992.5|53041|52961|53078.5|52998.5|53012.5|52932.5|161
1590603600000|2020-05-27 18:20:00|53042.5|52962.5|52960|52880|53042.5|52962.5|52960|52880|173
1590603900000|2020-05-27 18:25:00|52965.5|52885.5|52938.5|52858.5|53010.5|52930.5|52915|52835|182
1590604200000|2020-05-27 18:30:00|52938|52858|52920|52840|52968.5|52888.5|52905.5|52825.5|145
1590604500000|2020-05-27 18:35:00|52915|52835|52880|52800|52928.5|52848.5|52867.5|52787.5|171
1590604800000|2020-05-27 18:40:00|52870|52790|52910|52830|52925|52845|52870|52790|149
1590605100000|2020-05-27 18:45:00|52907.5|52827.5|52955|52875|52955|52875|52897.5|52817.5|146
1590605400000|2020-05-27 18:50:00|52953.5|52873.5|52933.5|52853.5|52965.5|52885.5|52917|52837|154
1590605700000|2020-05-27 18:55:00|52933|52853|52973.5|52893.5|52993.5|52913.5|52930|52850|187
1590606000000|2020-05-27 19:00:00|52975|52895|53010|52930|53034|52954|52963|52883|171
1590606300000|2020-05-27 19:05:00|53013.5|52933.5|53056|52976|53077.5|52997.5|53007.5|52927.5|151
1590606600000|2020-05-27 19:10:00|53053.5|52973.5|53000|52920|53054|52974|52975|52895|105
1590606900000|2020-05-27 19:15:00|53000.5|52920.5|53016|52936|53021|52941|53000.5|52920.5|109
1590607200000|2020-05-27 19:20:00|53015.5|52935.5|53061|52981|53066|52986|53011|52931|109
1590607500000|2020-05-27 19:25:00|53058.5|52978.5|53051|52971|53062.5|52982.5|53022.5|52942.5|123
1590607800000|2020-05-27 19:30:00|53050.5|52970.5|53103|53023|53132.5|53052.5|53050.5|52970.5|114
1590608100000|2020-05-27 19:35:00|53101|53021|53056|52976|53122.5|53042.5|53053|52973|124
1590608400000|2020-05-27 19:40:00|53055.5|52975.5|53036|52956|53061|52981|52988.5|52908.5|164
1590608700000|2020-05-27 19:45:00|53033|52953|52991|52911|53036|52956|52966|52886|147
1590609000000|2020-05-27 19:50:00|52992.5|52912.5|52971|52891|53026|52946|52966|52886|150
1590609300000|2020-05-27 19:55:00|52970.5|52890.5|52951|52871|52976|52896|52915.5|52835.5|140
1590667800000|2020-05-28 12:10:00|53304|53224|53230|53150|53309|53229|53230|53150|197
1590668100000|2020-05-28 12:15:00|53226.5|53146.5|53250|53170|53253|53173|53196.5|53116.5|208
1590668400000|2020-05-28 12:20:00|53247|53167|53310|53230|53376.5|53296.5|53226.5|53146.5|278
1590668700000|2020-05-28 12:25:00|53313.5|53233.5|53431|53351|53437.5|53357.5|53287.5|53207.5|200
1590669000000|2020-05-28 12:30:00|53434|53354|53351|53271|53454|53374|53308|53228|277
1590669300000|2020-05-28 12:35:00|53338|53258|53364|53284|53384.5|53304.5|53316|53236|225
1590669600000|2020-05-28 12:40:00|53366|53286|53392|53312|53417|53337|53341|53261|246
1590669900000|2020-05-28 12:45:00|53395|53315|53212|53132|53419|53339|53182|53102|292
1590670200000|2020-05-28 12:50:00|53209|53129|53136.5|53056.5|53215.5|53135.5|53136.5|53056.5|236
1590670500000|2020-05-28 12:55:00|53132.5|53052.5|53219.5|53139.5|53233|53153|53097.5|53017.5|300
1590670800000|2020-05-28 13:00:00|53228|53148|53293|53213|53308|53228|53148|53068|338
1590671100000|2020-05-28 13:05:00|53296|53216|53335.5|53255.5|53358|53278|53262.5|53182.5|290
1590671400000|2020-05-28 13:10:00|53337.5|53257.5|53313|53233|53360|53280|53248|53168|306
1590671700000|2020-05-28 13:15:00|53310|53230|53293|53213|53388|53308|53249.5|53169.5|316
1590672000000|2020-05-28 13:20:00|53296|53216|53373|53293|53408|53328|53288|53208|266
1590672300000|2020-05-28 13:25:00|53372.5|53292.5|53338|53258|53396|53316|53305.5|53225.5|264
1590672600000|2020-05-28 13:30:00|53333|53253|53350|53270|53428|53348|53312.5|53232.5|319
1590672900000|2020-05-28 13:35:00|53353|53273|53518|53438|53530|53450|53336|53256|305
1590673200000|2020-05-28 13:40:00|53520|53440|53529|53449|53584|53504|53478|53398|325
1590673500000|2020-05-28 13:45:00|53524|53444|53620.5|53540.5|53630.5|53550.5|53499|53419|338
1590673800000|2020-05-28 13:50:00|53619|53539|53561.5|53481.5|53636.5|53556.5|53536.5|53456.5|277
1590674100000|2020-05-28 13:55:00|53564|53484|53589|53509|53629|53549|53554|53474|307
1590674400000|2020-05-28 14:00:00|53587|53507|53680.5|53600.5|53686.5|53606.5|53560|53480|288
1590674700000|2020-05-28 14:05:00|53687|53607|53677.5|53597.5|53729|53649|53634|53554|293
1590675000000|2020-05-28 14:10:00|53679.5|53599.5|53664|53584|53687.5|53607.5|53599|53519|302
1590675300000|2020-05-28 14:15:00|53659|53579|53704|53624|53741.5|53661.5|53657|53577|271
1590675600000|2020-05-28 14:20:00|53701|53621|53655|53575|53707.5|53627.5|53639|53559|224
1590675900000|2020-05-28 14:25:00|53652|53572|53631.5|53551.5|53661|53581|53587.5|53507.5|241
1590676200000|2020-05-28 14:30:00|53627.5|53547.5|53620|53540|53660|53580|53611.5|53531.5|226
1590676500000|2020-05-28 14:35:00|53622|53542|53594|53514|53657.5|53577.5|53554|53474|240
1590676800000|2020-05-28 14:40:00|53591.5|53511.5|53567.5|53487.5|53610|53530|53531.5|53451.5|261
1590677100000|2020-05-28 14:45:00|53570|53490|53589|53509|53589|53509|53529.5|53449.5|171
1590677400000|2020-05-28 14:50:00|53584|53504|53580|53500|53665|53585|53575|53495|269
1590677700000|2020-05-28 14:55:00|53585|53505|53544|53464|53585|53505|53507.5|53427.5|292
1590678000000|2020-05-28 15:00:00|53541|53461|53539|53459|53604|53524|53534|53454|308
1590678300000|2020-05-28 15:05:00|53537|53457|53558|53478|53566.5|53486.5|53486|53406|252
1590678600000|2020-05-28 15:10:00|53560|53480|53502|53422|53567.5|53487.5|53495|53415|196
1590678900000|2020-05-28 15:15:00|53503|53423|53547.5|53467.5|53559.5|53479.5|53502|53422|209
1590679200000|2020-05-28 15:20:00|53547|53467|53520|53440|53614|53534|53513.5|53433.5|222
1590679500000|2020-05-28 15:25:00|53523|53443|53560|53480|53605.5|53525.5|53510|53430|186
1590679800000|2020-05-28 15:30:00|53563.5|53483.5|53630|53550|53643.5|53563.5|53557|53477|178
1590680100000|2020-05-28 15:35:00|53635|53555|53580|53500|53657.5|53577.5|53570|53490|185
1590680400000|2020-05-28 15:40:00|53585|53505|53614|53534|53630.5|53550.5|53580|53500|186
1590680700000|2020-05-28 15:45:00|53616.5|53536.5|53619|53539|53624.5|53544.5|53604|53524|130
1590681000000|2020-05-28 15:50:00|53616|53536|53614|53534|53642.5|53562.5|53612.5|53532.5|125
1590681300000|2020-05-28 15:55:00|53612|53532|53490|53410|53629|53549|53490|53410|226
1590681600000|2020-05-28 16:00:00|53485|53405|53592.5|53512.5|53600|53520|53482.5|53402.5|251
1590681900000|2020-05-28 16:05:00|53595|53515|53550|53470|53613.5|53533.5|53544|53464|207
1590682200000|2020-05-28 16:10:00|53553|53473|53534|53454|53553|53473|53509|53429|177
1590682500000|2020-05-28 16:15:00|53532|53452|53469|53389|53534|53454|53446|53366|183
1590682800000|2020-05-28 16:20:00|53474|53394|53440|53360|53516.5|53436.5|53437|53357|173
1590683100000|2020-05-28 16:25:00|53445|53365|53472.5|53392.5|53474.5|53394.5|53402.5|53322.5|171
1590683400000|2020-05-28 16:30:00|53469.5|53389.5|53415|53335|53482.5|53402.5|53400|53320|145
1590683700000|2020-05-28 16:35:00|53417|53337|53412.5|53332.5|53435|53355|53395|53315|170
1590684000000|2020-05-28 16:40:00|53415|53335|53433.5|53353.5|53457|53377|53356.5|53276.5|206
1590684300000|2020-05-28 16:45:00|53430.5|53350.5|53402.5|53322.5|53465|53385|53386.5|53306.5|178
1590684600000|2020-05-28 16:50:00|53404.5|53324.5|53373.5|53293.5|53465|53385|53335|53255|186
1590684900000|2020-05-28 16:55:00|53370|53290|53325|53245|53370|53290|53313|53233|177
1590685200000|2020-05-28 17:00:00|53323|53243|53265|53185|53323|53243|53220|53140|185
1590685500000|2020-05-28 17:05:00|53272.5|53192.5|53257.5|53177.5|53302.5|53222.5|53230|53150|182
1590685800000|2020-05-28 17:10:00|53255.5|53175.5|53275|53195|53285.5|53205.5|53255.5|53175.5|131
1590686100000|2020-05-28 17:15:00|53273|53193|53316.5|53236.5|53322.5|53242.5|53273|53193|191
1590686400000|2020-05-28 17:20:00|53315|53235|53330|53250|53365|53285|53305|53225|205
1590686700000|2020-05-28 17:25:00|53327|53247|53304|53224|53370|53290|53299|53219|131
1590687000000|2020-05-28 17:30:00|53299|53219|53281.5|53201.5|53302.5|53222.5|53249|53169|161
1590687300000|2020-05-28 17:35:00|53276|53196|53338|53258|53351.5|53271.5|53271.5|53191.5|155
1590687600000|2020-05-28 17:40:00|53335|53255|53348|53268|53359|53279|53319|53239|131
1590687900000|2020-05-28 17:45:00|53351|53271|53394.5|53314.5|53428.5|53348.5|53327|53247|199
1590688200000|2020-05-28 17:50:00|53397.5|53317.5|53419|53339|53481|53401|53397.5|53317.5|188
1590688500000|2020-05-28 17:55:00|53416|53336|53433|53353|53448|53368|53378|53298|220
1590688800000|2020-05-28 18:00:00|53438|53358|53475|53395|53483|53403|53433|53353|179
1590689100000|2020-05-28 18:05:00|53480.5|53400.5|53484.5|53404.5|53494.5|53414.5|53458|53378|161
1590689400000|2020-05-28 18:10:00|53488|53408|53502.5|53422.5|53529.5|53449.5|53463|53383|185
1590689700000|2020-05-28 18:15:00|53497.5|53417.5|53543.5|53463.5|53547.5|53467.5|53477|53397|163
1590690000000|2020-05-28 18:20:00|53546.5|53466.5|53530.5|53450.5|53593.5|53513.5|53512|53432|175
1590690300000|2020-05-28 18:25:00|53532.5|53452.5|53577|53497|53602|53522|53517|53437|164
1590690600000|2020-05-28 18:30:00|53574.5|53494.5|53578|53498|53593|53513|53553|53473|177
1590690900000|2020-05-28 18:35:00|53581|53501|53590|53510|53616.5|53536.5|53580|53500|142
1590691200000|2020-05-28 18:40:00|53587|53507|53600|53520|53635|53555|53583|53503|147
1590691500000|2020-05-28 18:45:00|53595|53515|53634|53554|53639|53559|53595|53515|168
1590691800000|2020-05-28 18:50:00|53632|53552|53638|53558|53675.5|53595.5|53629.5|53549.5|203
1590692100000|2020-05-28 18:55:00|53635|53555|53612|53532|53659.5|53579.5|53600|53520|200
1590692400000|2020-05-28 19:00:00|53607|53527|53576|53496|53613.5|53533.5|53541|53461|222
1590692700000|2020-05-28 19:05:00|53579|53499|53548|53468|53592|53512|53548|53468|175
1590693000000|2020-05-28 19:10:00|53551|53471|53529|53449|53581.5|53501.5|53522.5|53442.5|164
1590693300000|2020-05-28 19:15:00|53526|53446|53624|53544|53649|53569|53481.5|53401.5|258
1590693600000|2020-05-28 19:20:00|53619|53539|53684|53604|53699|53619|53604|53524|276
1590693900000|2020-05-28 19:25:00|53681.5|53601.5|53765|53685|53773|53693|53681.5|53601.5|241
1590694200000|2020-05-28 19:30:00|53763|53683|53762.5|53682.5|53806.5|53726.5|53729|53649|283
1590694500000|2020-05-28 19:35:00|53759.5|53679.5|53745|53665|53804|53724|53721.5|53641.5|240
1590694800000|2020-05-28 19:40:00|53747|53667|53794|53714|53814.5|53734.5|53747|53667|250
1590695100000|2020-05-28 19:45:00|53796|53716|53902.5|53822.5|53920|53840|53774|53694|267
1590695400000|2020-05-28 19:50:00|53910|53830|53929|53849|53956.5|53876.5|53903|53823|296
1590695700000|2020-05-28 19:55:00|53926.5|53846.5|53946|53866|53951|53871|53899|53819|141
1590759300000|2020-05-29 13:35:00|54409|54359|54393.4|54343.4|54410.5|54360.5|54325.8|54275.8|268
1590759600000|2020-05-29 13:40:00|54394.9|54344.9|54226.7|54176.7|54415.9|54365.9|54216.2|54166.2|478
1590759900000|2020-05-29 13:45:00|54225.7|54175.7|54333.8|54283.8|54333.8|54283.8|54201.7|54151.7|535
1590760200000|2020-05-29 13:50:00|54333.3|54283.3|54359|54309|54369.5|54319.5|54285|54235|464
1590760500000|2020-05-29 13:55:00|54356.8|54306.8|54449.5|54399.5|54479|54429|54345.5|54295.5|394
1590760800000|2020-05-29 14:00:00|54450|54400|54501.5|54451.5|54513.5|54463.5|54389.5|54339.5|479
1590761100000|2020-05-29 14:05:00|54501.9|54451.9|54484|54434|54507.5|54457.4|54434.8|54384.8|400
1590761400000|2020-05-29 14:10:00|54483.5|54433.5|54424.5|54374.5|54504.3|54454.3|54405|54355|445
1590761700000|2020-05-29 14:15:00|54424|54374|54354.5|54304.5|54486|54436|54352.5|54302.5|551
1590762000000|2020-05-29 14:20:00|54355|54305|54436.5|54386.5|54436.5|54386.5|54299.5|54249.5|505
1590762300000|2020-05-29 14:25:00|54438|54388|54506|54456|54515|54465|54419.2|54369.2|571
1590762600000|2020-05-29 14:30:00|54522|54472|54514|54464|54564.8|54514.8|54482.2|54432.2|508
1590762900000|2020-05-29 14:35:00|54513.7|54463.7|54593|54543|54628.5|54578.5|54513.5|54463.5|527
1590763200000|2020-05-29 14:40:00|54592.5|54542.5|54624|54574|54647|54597|54578.5|54522.5|491
1590763500000|2020-05-29 14:45:00|54623|54573|54641.5|54591.5|54724.5|54674.5|54597.7|54547.7|503
1590763800000|2020-05-29 14:50:00|54637.5|54587.5|54653.5|54603.5|54655.5|54605.5|54606.5|54556.5|419
1590764100000|2020-05-29 14:55:00|54649.5|54599.5|54428.5|54378.5|54661.3|54611.3|54413|54363|581
1590764400000|2020-05-29 15:00:00|54425.5|54375.5|54392.7|54284.7|54429.5|54379.5|54293.7|54243.7|654
1590764700000|2020-05-29 15:05:00|54393.2|54285.2|54437.5|54387.5|54448.5|54398.5|54367.8|54281.2|526
1590765000000|2020-05-29 15:10:00|54437|54387|54323.3|54273.3|54466|54416|54306.5|54256.5|485
1590765300000|2020-05-29 15:15:00|54323.8|54273.8|54368.1|54318.1|54379.5|54329.5|54291|54241|365
1590765600000|2020-05-29 15:20:00|54374.1|54324.1|54444.5|54394.5|54458.5|54408.5|54357.9|54307.9|369
1590765900000|2020-05-29 15:25:00|54445|54395|54549|54499|54580.6|54530.6|54444.5|54394.5|495
1590766200000|2020-05-29 15:30:00|54550.1|54500.1|54507.1|54457.1|54573.1|54523.1|54465.5|54415.5|425
1590766500000|2020-05-29 15:35:00|54507.6|54457.6|54486|54436|54545.6|54495.6|54467.5|54417.5|373
1590766800000|2020-05-29 15:40:00|54486.5|54436.5|54498.5|54448.5|54515.5|54465.5|54427.5|54377.5|357
1590767100000|2020-05-29 15:45:00|54503.6|54453.6|54406|54356|54555.6|54505.6|54403.5|54353.5|362
1590767400000|2020-05-29 15:50:00|54405|54355|54328.5|54278.5|54405|54355|54322.5|54272.5|372
1590767700000|2020-05-29 15:55:00|54328|54278|54342.5|54292.5|54368.5|54318.5|54293|54243|349
1590768000000|2020-05-29 16:00:00|54343|54293|54391|54341|54414.5|54364.5|54309.5|54259.5|414
1590768300000|2020-05-29 16:05:00|54391.5|54341.5|54337.5|54287.5|54438|54388|54336.5|54286.5|405
1590768600000|2020-05-29 16:10:00|54335.5|54285.5|54282.2|54232.2|54335.5|54285.5|54221|54171|383
1590768900000|2020-05-29 16:15:00|54281.7|54231.7|54357.5|54307.5|54369|54319|54234|54184|389
1590769200000|2020-05-29 16:20:00|54358|54308|54303.2|54253.2|54410|54360|54301|54251|357
1590769500000|2020-05-29 16:25:00|54304|54254|54294|54244|54334|54284|54253.5|54203.5|298
1590769800000|2020-05-29 16:30:00|54294.5|54244.5|54357.5|54307.5|54367.5|54317.5|54285.5|54235.5|287
1590770100000|2020-05-29 16:35:00|54357|54307|54332.5|54282.5|54400.5|54350.5|54317|54267|339
1590770400000|2020-05-29 16:40:00|54331.5|54281.5|54368.5|54318.5|54386.2|54336.2|54323.5|54273.5|254
1590770700000|2020-05-29 16:45:00|54372.1|54322.1|54353.5|54303.5|54392.5|54342.5|54324.5|54274.5|301
1590771000000|2020-05-29 16:50:00|54356.5|54306.5|54413|54363|54426|54376|54327|54277|306
1590771300000|2020-05-29 16:55:00|54423|54373|54265.2|54215.2|54458.5|54408.5|54136.2|54086.2|738
1590771600000|2020-05-29 17:00:00|54246.5|54196.5|54330|54280|54337.5|54287.5|54216|54166|601
1590771900000|2020-05-29 17:05:00|54329.5|54279.5|54322.5|54272.5|54370.8|54320.8|54263.2|54213.2|501
1590772200000|2020-05-29 17:10:00|54322|54272|54345.5|54295.5|54370.5|54320.5|54283.2|54233.2|414
1590772500000|2020-05-29 17:15:00|54345|54295|54306.5|54256.5|54345|54295|54279|54229|348
1590772800000|2020-05-29 17:20:00|54301|54251|54338|54288|54343|54293|54292.5|54242.5|250
1590773100000|2020-05-29 17:25:00|54337.5|54287.5|54317.5|54267.5|54369|54319|54269|54219|377
1590773400000|2020-05-29 17:30:00|54317|54267|54336.5|54286.5|54349|54299|54283|54233|331
1590773700000|2020-05-29 17:35:00|54336|54286|54341.8|54291.8|54386.3|54336.3|54334|54284|297
1590774000000|2020-05-29 17:40:00|54343.5|54293.5|54399|54349|54402.5|54352.5|54329.5|54279.5|289
1590774300000|2020-05-29 17:45:00|54400|54350|54413|54363|54442.5|54392.5|54397.5|54347.5|317
1590774600000|2020-05-29 17:50:00|54412|54362|54367|54317|54413|54363|54355|54305|262
1590774900000|2020-05-29 17:55:00|54369.5|54319.5|54308.5|54258.5|54375|54325|54293.5|54243.5|346
1590775200000|2020-05-29 18:00:00|54319.5|54269.5|54244|54194|54320|54270|54240|54190|349
1590775500000|2020-05-29 18:05:00|54243|54193|54112.5|54062.5|54291|54241|54064|54014|581
1590775800000|2020-05-29 18:10:00|54108.5|54058.5|54042.5|53992.5|54135|54085|53953.5|53873.5|642
1590776100000|2020-05-29 18:15:00|54044.5|53994.5|53902|53852|54101.5|54051.5|53886|53836|579
1590776400000|2020-05-29 18:20:00|53897|53847|53763.5|53713.5|53900.5|53847|53714|53655.5|621
1590776700000|2020-05-29 18:25:00|53767|53717|53679|53629|53774.5|53724.5|53581|53531|532
1590777000000|2020-05-29 18:30:00|53678.5|53628.5|53771|53721|53786.5|53736.5|53672|53622|491
1590777300000|2020-05-29 18:35:00|53774.5|53724.5|53870|53820|53880.5|53830.5|53759.5|53706|433
1590777600000|2020-05-29 18:40:00|53869|53819|53961|53881|53991|53941|53836.5|53786.5|421
1590777900000|2020-05-29 18:45:00|53960.5|53880.5|53946.5|53896.5|53976|53926|53761|53711|527
1590778200000|2020-05-29 18:50:00|53949|53899|53914|53834|54100.5|54050.5|53866|53786|807
1590778500000|2020-05-29 18:55:00|53919|53839|53585.5|53535.5|53995|53915|53563.5|53513.5|910
1590778800000|2020-05-29 19:00:00|53587|53537|53350.5|53270.5|53612.5|53562.5|53303.5|53236|843
1590779100000|2020-05-29 19:05:00|53356.5|53276.5|53487|53437|53487|53437|53304.5|53236|704
1590779400000|2020-05-29 19:10:00|53481|53431|53491|53441|53546|53496|53428.5|53378.5|590
1590779700000|2020-05-29 19:15:00|53487|53437|53529.5|53479.5|53587.5|53537.5|53455|53405|511
1590780000000|2020-05-29 19:20:00|53529|53479|53397.5|53347.5|53530.5|53480.5|53379.5|53329.5|472
1590780300000|2020-05-29 19:25:00|53391.5|53341.5|53516|53466|53526.5|53476.5|53381.5|53331.5|480
1590780600000|2020-05-29 19:30:00|53516.5|53466.5|53473.5|53423.5|53527.5|53477.5|53417|53367|473
1590780900000|2020-05-29 19:35:00|53474.5|53424.5|53442|53392|53483.5|53433.5|53414|53364|405
1590781200000|2020-05-29 19:40:00|53441.5|53391.5|53451|53401|53492.5|53442.5|53435|53385|368
1590781500000|2020-05-29 19:45:00|53450|53400|53577|53527|53605.5|53555.5|53433|53383|414
1590781800000|2020-05-29 19:50:00|53575.5|53525.5|53450.5|53400.5|53575.5|53525.5|53426|53370.5|393
1590782100000|2020-05-29 19:55:00|53451|53401|53498|53448|53533|53478.5|53435.5|53373.5|376
1591013400000|2020-06-01 12:10:00|53430|53350|53430|53350|53430|53350|53430|53350|1
1591018500000|2020-06-01 13:35:00|53600.5|53520.5|53462.5|53412.5|53600.5|53536.5|53456.5|53406.5|351
1591018800000|2020-06-01 13:40:00|53460|53410|53440|53390|53482.5|53432.5|53361.5|53311.5|655
1591019100000|2020-06-01 13:45:00|53437.5|53387.5|53349|53299|53437.5|53387.5|53343.5|53293.5|573
1591019400000|2020-06-01 13:50:00|53351.5|53301.5|53567|53517|53573|53523|53327.5|53277.5|562
1591019700000|2020-06-01 13:55:00|53565|53515|53643.5|53593.5|53657.5|53607.5|53494.5|53444.5|412
1591020000000|2020-06-01 14:00:00|53642.5|53592.5|53643.5|53593.5|53684.5|53634.5|53565|53515|647
1591020300000|2020-06-01 14:05:00|53642.5|53592.5|53629.5|53579.5|53643|53593|53565|53515|527
1591020600000|2020-06-01 14:10:00|53628.5|53578.5|53700|53650|53789.5|53739.5|53614|53564|601
1591020900000|2020-06-01 14:15:00|53697|53647|53660.5|53610.5|53756.5|53706.5|53649.5|53599.5|640
1591021200000|2020-06-01 14:20:00|53661|53611|53589|53539|53686.5|53636.5|53587.5|53537.5|579
1591021500000|2020-06-01 14:25:00|53589.5|53539.5|53625|53575|53663|53613|53586.5|53536.5|440
1591021800000|2020-06-01 14:30:00|53624.5|53574.5|53647.5|53597.5|53655|53605|53607.5|53557.5|397
1591022100000|2020-06-01 14:35:00|53648|53598|53754.5|53704.5|53796|53746|53648|53598|548
1591022400000|2020-06-01 14:40:00|53755.5|53705.5|53707.5|53657.5|53774.5|53724.5|53706.5|53656.5|344
1591022700000|2020-06-01 14:45:00|53706|53656|53743.5|53693.5|53746.5|53696.5|53698|53648|350
1591023000000|2020-06-01 14:50:00|53743|53693|53728.5|53678.5|53786|53736|53718.5|53668.5|447
1591023300000|2020-06-01 14:55:00|53728|53678|53713|53663|53776|53726|53699.5|53649.5|397
1591023600000|2020-06-01 15:00:00|53713.5|53663.5|53877|53827|53885.5|53835.5|53701.5|53651.5|543
1591023900000|2020-06-01 15:05:00|53877.5|53827.5|53831.5|53781.5|53881|53831|53803|53753|456
1591024200000|2020-06-01 15:10:00|53835|53785|53817|53767|53873|53823|53803|53753|425
1591024500000|2020-06-01 15:15:00|53816|53766|53902.5|53852.5|53926.5|53876.5|53805|53755|483
1591024800000|2020-06-01 15:20:00|53904|53854|53989.5|53939.5|54018|53968|53879|53829|480
1591025100000|2020-06-01 15:25:00|53990.5|53940.5|53996.5|53946.5|54083.5|54033.5|53990.5|53940.5|480
1591025400000|2020-06-01 15:30:00|53998|53948|53943.5|53893.5|54013.5|53963.5|53930.5|53880.5|403
1591025700000|2020-06-01 15:35:00|53944|53894|53927|53877|53973.5|53923.5|53921.5|53871.5|345
1591026000000|2020-06-01 15:40:00|53928.5|53878.5|53921|53871|53943|53893|53903.5|53853.5|247
1591026300000|2020-06-01 15:45:00|53922|53872|53873|53823|53963.5|53913.5|53836.5|53786.5|429
1591026600000|2020-06-01 15:50:00|53878.5|53828.5|53833|53783|53900|53850|53819.5|53769.5|363
1591026900000|2020-06-01 15:55:00|53833.5|53783.5|53832|53782|53840|53790|53797|53747|326
1591027200000|2020-06-01 16:00:00|53832.5|53782.5|53847|53797|53860.5|53810.5|53805.5|53755.5|348
1591027500000|2020-06-01 16:05:00|53849.5|53799.5|53869.5|53819.5|53888|53838|53832|53782|344
1591027800000|2020-06-01 16:10:00|53871.5|53821.5|53912.5|53862.5|53929|53879|53848|53798|294
1591028100000|2020-06-01 16:15:00|53913.5|53863.5|53841|53791|53929.5|53879.5|53829.5|53779.5|340
1591028400000|2020-06-01 16:20:00|53839|53789|53863.5|53813.5|53872|53822|53833.5|53783.5|272
1591028700000|2020-06-01 16:25:00|53864|53814|53890.5|53840.5|53909|53859|53862|53812|230
1591029000000|2020-06-01 16:30:00|53891|53841|53892.5|53842.5|53896|53846|53859|53809|164
1591029300000|2020-06-01 16:35:00|53890|53840|53923|53873|53926.5|53876.5|53857.5|53807.5|202
1591029600000|2020-06-01 16:40:00|53923.5|53873.5|54000|53950|54005|53955|53920|53870|243
1591029900000|2020-06-01 16:45:00|53999.5|53949.5|54024.5|53974.5|54025|53975|53930.5|53880.5|289
1591030200000|2020-06-01 16:50:00|54014.5|53964.5|54029.5|53979.5|54056.5|54006.5|54001|53951|288
1591030500000|2020-06-01 16:55:00|54027.5|53977.5|54054.5|54004.5|54069|54019|54024|53974|310
1591030800000|2020-06-01 17:00:00|54057|54007|54053.5|54003.5|54099|54049|54050.5|54000.5|245
1591031100000|2020-06-01 17:05:00|54055|54005|53968.5|53918.5|54058.5|54008.5|53961.5|53911.5|298
1591031400000|2020-06-01 17:10:00|53968|53918|53925.5|53875.5|53989|53939|53920|53870|262
1591031700000|2020-06-01 17:15:00|53926|53876|53896.5|53846.5|53976.5|53926.5|53873.5|53823.5|282
1591032000000|2020-06-01 17:20:00|53900|53850|53913|53863|53980|53930|53893|53843|269
1591032300000|2020-06-01 17:25:00|53912.5|53862.5|53993|53943|54010|53960|53888|53838|315
1591032600000|2020-06-01 17:30:00|53989|53939|54034.5|53984.5|54060.5|54010.5|53989|53939|293
1591032900000|2020-06-01 17:35:00|54034|53984|54064.5|54014.5|54068.5|54018.5|54003.5|53953.5|248
1591033200000|2020-06-01 17:40:00|54062|54012|54099|54049|54104.5|54054.5|54062|54012|332
1591033500000|2020-06-01 17:45:00|54095|54045|54181.5|54131.5|54181.5|54131.5|54065.5|54015.5|305
1591033800000|2020-06-01 17:50:00|54180|54130|54259.5|54209.5|54262.5|54212.5|54163|54113|312
1591034100000|2020-06-01 17:55:00|54261.5|54211.5|54244|54194|54293.5|54243.5|54238|54188|369
1591034400000|2020-06-01 18:00:00|54243.5|54193.5|53771|53721|54251|54201|53731.5|53665.5|238
1591034700000|2020-06-01 18:05:00|53776|53726|53699.5|53649.5|53781|53731|53591|53531|633
1591035000000|2020-06-01 18:10:00|53696.5|53646.5|54033.5|53983.5|54201.5|54135|53655.5|53605.5|708
1591035300000|2020-06-01 18:15:00|54033|53983|54092.5|54012.5|54150.5|54084.5|54033|53962.5|459
1591035600000|2020-06-01 18:20:00|54093.5|54013.5|54138|54058|54171|54101.5|54068.5|53996|352
1591035900000|2020-06-01 18:25:00|54115.5|54065.5|54148|54098|54170.5|54117.5|54100|54049.5|248
1591036200000|2020-06-01 18:30:00|54147.5|54097.5|54180|54130|54180|54130|54123.5|54073.5|270
1591036500000|2020-06-01 18:35:00|54177.5|54127.5|54157|54107|54177.5|54127.5|54109|54059|262
1591036800000|2020-06-01 18:40:00|54157.5|54107.5|54171.5|54121.5|54259.5|54209.5|54138|54088|395
1591037100000|2020-06-01 18:45:00|54171|54121|54118.5|54068.5|54208.5|54147.5|54109|54059|290
1591037400000|2020-06-01 18:50:00|54119|54069|54140|54090|54151.5|54101.5|54102|54052|369
1591037700000|2020-06-01 18:55:00|54140.5|54090.5|53908.5|53800.5|54147.5|54097.5|53908.5|53800.5|138
1591038000000|2020-06-01 19:00:00|53853.5|53773.5|53974.5|53894.5|54011|53942|53849.5|53769.5|103
1591038300000|2020-06-01 19:05:00|53976|53896|53916|53836|53976|53903.5|53826|53746|602
1591038600000|2020-06-01 19:10:00|53916.5|53836.5|53999.5|53919.5|54033.5|53958|53906|53826.5|351
1591038900000|2020-06-01 19:15:00|54006.5|53926.5|53931|53851|54041.5|53966.5|53888.5|53808.5|288
1591039200000|2020-06-01 19:20:00|53931.5|53851.5|53945|53865|53964.5|53897|53917.5|53845.5|236
1591039500000|2020-06-01 19:25:00|53944.5|53864.5|53912.5|53832.5|53948.5|53878.5|53873.5|53806.5|196
1591039800000|2020-06-01 19:30:00|53912|53832|53912.5|53832.5|53924|53861.5|53844|53780.5|234
1591040100000|2020-06-01 19:35:00|53894.5|53844.5|53918.5|53838.5|53952.5|53888|53894.5|53828.5|209
1591040400000|2020-06-01 19:40:00|53915.5|53835.5|54009|53929|54018|53948|53915.5|53835.5|213
1591040700000|2020-06-01 19:45:00|54009.5|53929.5|54059|53979|54077|54008|53960.5|53891|283
1591041000000|2020-06-01 19:50:00|54059.5|53979.5|53951|53901|54066.5|53990.5|53949|53887.5|324
1591041300000|2020-06-01 19:55:00|53950.5|53900.5|53958.5|53878.5|54021.5|53953|53912.5|53849|289
1591099800000|2020-06-02 12:10:00|53451|53401|53351|53301|53474.5|53424.5|53347|53297|201
1591100100000|2020-06-02 12:15:00|53354.5|53304.5|53287|53237|53411.5|53361.5|53247|53197|339
1591100400000|2020-06-02 12:20:00|53307|53257|53344|53294|53381.5|53331.5|53284|53234|297
1591100700000|2020-06-02 12:25:00|53345.5|53295.5|53181.5|53131.5|53356.5|53306.5|53166.5|53116.5|316
1591101000000|2020-06-02 12:30:00|53178.5|53128.5|53146|53096|53181.5|53131.5|53118|53068|271
1591101300000|2020-06-02 12:35:00|53144|53094|53121.5|53071.5|53154|53104|53101.5|53051.5|252
1591101600000|2020-06-02 12:40:00|53118.5|53068.5|53204|53154|53204|53154|53068|53018|284
1591101900000|2020-06-02 12:45:00|53208|53158|53198.5|53148.5|53248|53198|53134|53084|266
1591102200000|2020-06-02 12:50:00|53198|53148|53178|53128|53218|53168|53101|53051|245
1591102500000|2020-06-02 12:55:00|53169.5|53119.5|53198|53148|53204|53154|53138|53088|244
1591102800000|2020-06-02 13:00:00|53204|53154|53291.5|53241.5|53318.5|53268.5|53194|53144|331
1591103100000|2020-06-02 13:05:00|53294|53244|53178|53128|53311.5|53261.5|53161|53111|307
1591103400000|2020-06-02 13:10:00|53176|53126|53038|52988|53201.5|53151.5|53018|52968|393
1591103700000|2020-06-02 13:15:00|53036.5|52986.5|52991.5|52941.5|53038|52988|52971|52921|314
1591104000000|2020-06-02 13:20:00|52988|52938|52946|52896|52991|52941|52904|52854|244
1591104300000|2020-06-02 13:25:00|52948|52898|53006|52956|53006.5|52956.5|52914|52864|247
1591104600000|2020-06-02 13:30:00|53008|52958|53028|52978|53068|53018|52971.5|52921.5|319
1591104900000|2020-06-02 13:35:00|53036.5|52986.5|53008|52958|53093|53043|53008|52958|321
1591105200000|2020-06-02 13:40:00|53007|52957|52944|52894|53029|52979|52944|52894|287
1591105500000|2020-06-02 13:45:00|52941|52891|52958|52908|52972|52922|52914.5|52864.5|369
1591105800000|2020-06-02 13:50:00|52957.5|52907.5|52926.5|52876.5|52964|52914|52916|52866|255
1591106100000|2020-06-02 13:55:00|52928.5|52878.5|52804|52754|52928.5|52878.5|52801|52751|292
1591106400000|2020-06-02 14:00:00|52803|52753|52778|52728|52803|52753|52728.5|52678.5|329
1591106700000|2020-06-02 14:05:00|52774|52724|52704|52654|52786|52736|52696|52646|297
1591107000000|2020-06-02 14:10:00|52705|52655|52678.5|52628.5|52710|52660|52624|52560|456
1591107300000|2020-06-02 14:15:00|52679|52629|52598.5|52548.5|52687.5|52637.5|52591.5|52541.5|384
1591107600000|2020-06-02 14:20:00|52595.5|52545.5|52550.5|52500.5|52611.5|52561.5|52525|52475|431
1591107900000|2020-06-02 14:25:00|52551.5|52501.5|52576|52526|52644|52579|52549.5|52499.5|324
1591108200000|2020-06-02 14:30:00|52574.5|52524.5|52554.5|52504.5|52589|52539|52455.5|52405.5|415
1591108500000|2020-06-02 14:35:00|52548.5|52498.5|52579|52499|52617|52554|52516.5|52466.5|334
1591108800000|2020-06-02 14:40:00|52577.5|52497.5|52576.5|52526.5|52594|52544|52506|52439|343
1591109100000|2020-06-02 14:45:00|52579|52529|52566|52516|52586.5|52534.5|52534|52479|382
1591109400000|2020-06-02 14:50:00|52567.5|52517.5|52486|52406|52587|52533.5|52469|52406|383
1591109700000|2020-06-02 14:55:00|52485|52405|52329|52249|52487|52407|52295.5|52245.5|490
1591110000000|2020-06-02 15:00:00|52329.5|52249.5|52349.5|52299.5|52370|52312|52210.5|52152.5|565
1591110300000|2020-06-02 15:05:00|52350.5|52300.5|52409|52359|52419|52369|52350.5|52288.5|397
1591110600000|2020-06-02 15:10:00|52408.5|52358.5|52414.5|52364.5|52419|52369|52349|52299|413
1591110900000|2020-06-02 15:15:00|52414|52364|52406.5|52356.5|52472|52405.5|52393|52321.5|353
1591111200000|2020-06-02 15:20:00|52412|52362|52450.5|52400.5|52465|52415|52406.5|52344|223
1591111500000|2020-06-02 15:25:00|52448|52398|52339|52289|52461|52411|52274|52224|361
1591111800000|2020-06-02 15:30:00|52337|52287|52276.5|52226.5|52369.5|52319.5|52273|52208.5|362
1591112100000|2020-06-02 15:35:00|52274.5|52224.5|52365.5|52285.5|52382|52318.5|52264|52192|309
1591112400000|2020-06-02 15:40:00|52362|52282|52346.5|52296.5|52362.5|52312.5|52318.5|52245.5|284
1591112700000|2020-06-02 15:45:00|52348.5|52298.5|52335.5|52285.5|52357|52307|52308.5|52258.5|332
1591113000000|2020-06-02 15:50:00|52335|52285|52405|52355|52410|52360|52329|52266|345
1591113300000|2020-06-02 15:55:00|52404|52354|52437|52387|52445|52395|52393|52343|337
1591113600000|2020-06-02 16:00:00|52436.5|52386.5|52481.5|52431.5|52492.5|52442.5|52436.5|52386.5|350
1591113900000|2020-06-02 16:05:00|52480.5|52430.5|52494|52444|52537|52487|52459.5|52405.5|281
1591114200000|2020-06-02 16:10:00|52493|52443|52535.5|52485.5|52548.5|52494|52479|52414|221
1591114500000|2020-06-02 16:15:00|52533.5|52483.5|52434|52384|52552|52502|52422|52356.5|220
1591114800000|2020-06-02 16:20:00|52433|52383|52372|52322|52440.5|52384|52366.5|52302.5|237
1591115100000|2020-06-02 16:25:00|52369|52319|52334|52284|52376.5|52319|52333.5|52270.5|197
1591115400000|2020-06-02 16:30:00|52332|52282|52365.5|52315.5|52366|52316|52298.5|52248.5|205
1591115700000|2020-06-02 16:35:00|52366|52316|52400.5|52320.5|52431|52371|52365.5|52309|226
1591116000000|2020-06-02 16:40:00|52399|52319|52331.5|52281.5|52399|52329|52329.5|52270.5|176
1591116300000|2020-06-02 16:45:00|52333.5|52283.5|52369|52319|52389|52331|52333.5|52276|192
1591116600000|2020-06-02 16:50:00|52372|52322|52394|52344|52401|52349|52368.5|52304|147
1591116900000|2020-06-02 16:55:00|52394.5|52344.5|52331|52281|52399|52349|52315.5|52254|175
1591117200000|2020-06-02 17:00:00|52328.5|52278.5|52273.5|52223.5|52328.5|52278.5|52273.5|52219|227
1591117500000|2020-06-02 17:05:00|52275.5|52225.5|52208|52158|52300.5|52248|52185|52121|296
1591117800000|2020-06-02 17:10:00|52207.5|52157.5|52208|52158|52263|52213|52168|52110.5|265
1591118100000|2020-06-02 17:15:00|52209|52159|52272.5|52222.5|52273.5|52223.5|52209|52153|190
1591118400000|2020-06-02 17:20:00|52268.5|52218.5|52338|52288|52360|52310|52268|52218|257
1591118700000|2020-06-02 17:25:00|52335|52285|52263.5|52213.5|52336.5|52285|52253|52203|241
1591119000000|2020-06-02 17:30:00|52263|52213|52275.5|52225.5|52323|52268.5|52260|52206|199
1591119300000|2020-06-02 17:35:00|52273.5|52223.5|52281.5|52231.5|52285.5|52235.5|52235.5|52177|190
1591119600000|2020-06-02 17:40:00|52283.5|52233.5|52305.5|52255.5|52329|52271.5|52283.5|52233.5|148
1591119900000|2020-06-02 17:45:00|52308.5|52258.5|52285.5|52235.5|52328.5|52273.5|52275.5|52206|141
1591120200000|2020-06-02 17:50:00|52287.5|52237.5|52308|52258|52330.5|52280.5|52265|52215|165
1591120500000|2020-06-02 17:55:00|52305|52255|52275.5|52225.5|52333|52283|52258|52208|175
1591120800000|2020-06-02 18:00:00|52278.5|52228.5|52251.5|52201.5|52292.5|52242.5|52221|52156|232
1591121100000|2020-06-02 18:05:00|52252|52202|52268|52218|52304.5|52254.5|52250.5|52183|243
1591121400000|2020-06-02 18:10:00|52265|52215|52284.5|52234.5|52295.5|52245.5|52265|52198.5|197
1591121700000|2020-06-02 18:15:00|52286.5|52236.5|52278|52228|52300.5|52238|52258|52200|185
1591122000000|2020-06-02 18:20:00|52291|52211|52275.5|52225.5|52301|52246.5|52275|52210|140
1591122300000|2020-06-02 18:25:00|52273.5|52223.5|52312.5|52262.5|52318.5|52268.5|52231.5|52163|263
1591122600000|2020-06-02 18:30:00|52308.5|52258.5|52359|52309|52400|52350|52300.5|52250.5|378
1591122900000|2020-06-02 18:35:00|52361.5|52311.5|52315|52265|52378|52316|52293|52228|229
1591123200000|2020-06-02 18:40:00|52314|52264|52248|52198|52319.5|52269.5|52230.5|52166.5|230
1591123500000|2020-06-02 18:45:00|52243.5|52193.5|52318|52268|52346|52283.5|52231.5|52177|233
1591123800000|2020-06-02 18:50:00|52319|52269|52313|52263|52356.5|52298.5|52268.5|52218.5|263
1591124100000|2020-06-02 18:55:00|52315|52265|52301.5|52251.5|52349|52293.5|52282.5|52228|355
1591124400000|2020-06-02 19:00:00|52299|52249|52303.5|52253.5|52330.5|52271.5|52285.5|52228.5|226
1591124700000|2020-06-02 19:05:00|52304|52254|52294|52214|52311.5|52261.5|52256.5|52187|266
1591125000000|2020-06-02 19:10:00|52293.5|52213.5|52284|52234|52313|52251.5|52268.5|52213.5|183
1591125300000|2020-06-02 19:15:00|52282|52232|52299|52249|52325|52262|52277.5|52227.5|174
1591125600000|2020-06-02 19:20:00|52300|52250|52336|52286|52345|52291.5|52283.5|52222.5|235
1591125900000|2020-06-02 19:25:00|52335.5|52285.5|52312.5|52262.5|52352|52302|52295.5|52240.5|248
1591126200000|2020-06-02 19:30:00|52308|52258|52319|52269|52326.5|52276.5|52292.5|52242.5|211
1591126500000|2020-06-02 19:35:00|52319.5|52269.5|52289|52239|52330|52280|52287|52236.5|248
1591126800000|2020-06-02 19:40:00|52286|52236|52295.5|52245.5|52307|52257|52286|52236|159
1591127100000|2020-06-02 19:45:00|52298.5|52248.5|52249|52199|52302|52252|52240|52190|209
1591127400000|2020-06-02 19:50:00|52249.5|52199.5|52259|52209|52259|52209|52151.5|52091.5|338
1591127700000|2020-06-02 19:55:00|52257|52207|52204|52154|52281|52224|52204|52149|285
1591186200000|2020-06-03 12:10:00|51829|51749|51899|51849|51921|51864|51809|51746.5|200
1591186500000|2020-06-03 12:15:00|51891.5|51841.5|51734|51684|51908.5|51851.5|51715.5|51665.5|303
1591186800000|2020-06-03 12:20:00|51733.5|51683.5|51641.5|51591.5|51754.5|51704.5|51629|51568.5|319
1591187100000|2020-06-03 12:25:00|51644|51594|51585.5|51535.5|51648|51598|51563.5|51513.5|333
1591187400000|2020-06-03 12:30:00|51584|51534|51509|51459|51645.5|51595.5|51483.5|51433.5|285
1591187700000|2020-06-03 12:35:00|51511.5|51461.5|51438.5|51358.5|51511.5|51461.5|51389|51309|356
1591188000000|2020-06-03 12:40:00|51436.5|51356.5|51320.5|51240.5|51436.5|51356.5|51237.5|51186|405
1591188300000|2020-06-03 12:45:00|51317.5|51237.5|51406.5|51326.5|51477|51410|51317.5|51237.5|448
1591188600000|2020-06-03 12:50:00|51405.5|51325.5|51223|51143|51405.5|51325.5|51188.5|51113.5|399
1591188900000|2020-06-03 12:55:00|51222|51142|50934|50854|51264|51184.5|50868|50796|564
1591189200000|2020-06-03 13:00:00|50936|50856|51005.5|50925.5|51042.5|50966|50910|50844.5|563
1591189500000|2020-06-03 13:05:00|51005|50925|50987|50907|51070.5|50993.5|50930.5|50850.5|441
1591189800000|2020-06-03 13:10:00|50986.5|50906.5|50959|50879|51050.5|50970.5|50939|50868.5|409
1591190100000|2020-06-03 13:15:00|50954.5|50874.5|50826.5|50746.5|51030.5|50958.5|50809|50729|420
1591190400000|2020-06-03 13:20:00|50828|50748|50794|50714|50860.5|50780.5|50745|50665|470
1591190700000|2020-06-03 13:25:00|50796.5|50716.5|50794|50714|50836|50762|50706|50638|558
1591191000000|2020-06-03 13:30:00|50794.5|50714.5|50807|50727|50820.5|50740.5|50712|50632|618
1591191300000|2020-06-03 13:35:00|50806.5|50726.5|50920.5|50840.5|50947.5|50877|50779.5|50699.5|533
1591191600000|2020-06-03 13:40:00|50923|50843|50879|50799|50930.5|50850.5|50827.5|50757.5|448
1591191900000|2020-06-03 13:45:00|50876.5|50796.5|50860|50780|50897|50828|50838.5|50766.5|424
1591192200000|2020-06-03 13:50:00|50861|50781|50888|50808|50902.5|50837.5|50704|50637.5|551
1591192500000|2020-06-03 13:55:00|50887.5|50807.5|50809|50729|50902.5|50841.5|50789|50720.5|436
1591192800000|2020-06-03 14:00:00|50808.5|50728.5|50643.5|50593.5|50808.5|50728.5|50628|50569.5|510
1591193100000|2020-06-03 14:05:00|50642|50592|50744|50664|50744|50681.5|50626.5|50549|458
1591193400000|2020-06-03 14:10:00|50739|50659|50742.5|50662.5|50760.5|50691.5|50685.5|50608.5|374
1591193700000|2020-06-03 14:15:00|50739|50659|50716.5|50636.5|50757|50684.5|50667|50604|369
1591194000000|2020-06-03 14:20:00|50712.5|50632.5|50636|50556|50714|50648.5|50593.5|50527.5|345
1591194300000|2020-06-03 14:25:00|50618.5|50568.5|50595.5|50515.5|50654|50576|50510.5|50437|401
1591194600000|2020-06-03 14:30:00|50580.5|50530.5|50609|50559|50628|50578|50550|50480.5|405
1591194900000|2020-06-03 14:35:00|50609.5|50559.5|50577|50497|50629|50566.5|50518.5|50449.5|304
1591195200000|2020-06-03 14:40:00|50575.5|50495.5|50459.5|50379.5|50589.5|50529|50441.5|50375.5|313
1591195500000|2020-06-03 14:45:00|50460.5|50380.5|50495.5|50415.5|50537|50470.5|50413.5|50349.5|393
1591195800000|2020-06-03 14:50:00|50473|50423|50487|50407|50555|50494.5|50468.5|50392|316
1591196100000|2020-06-03 14:55:00|50485.5|50405.5|50411|50361|50522.5|50454.5|50370|50302|469
1591196400000|2020-06-03 15:00:00|50413.5|50363.5|50328|50248|50437|50363.5|50314.5|50242.5|398
1591196700000|2020-06-03 15:05:00|50325.5|50245.5|50327|50277|50357|50292|50270.5|50208|338
1591197000000|2020-06-03 15:10:00|50329|50279|50343|50263|50378|50308|50300.5|50228|249
1591197300000|2020-06-03 15:15:00|50345.5|50265.5|50365.5|50285.5|50376|50310.5|50326|50253|190
1591197600000|2020-06-03 15:20:00|50368|50288|50389.5|50339.5|50463|50389.5|50356|50287.5|249
1591197900000|2020-06-03 15:25:00|50387.5|50337.5|50448|50368|50449.5|50384|50374.5|50310.5|228
1591198200000|2020-06-03 15:30:00|50445.5|50365.5|50423|50343|50450.5|50384.5|50354|50288|261
1591198500000|2020-06-03 15:35:00|50422.5|50342.5|50553|50473|50555.5|50492.5|50412.5|50342.5|260
1591198800000|2020-06-03 15:40:00|50549.5|50469.5|50473|50393|50583|50514.5|50434.5|50374|270
1591199100000|2020-06-03 15:45:00|50479|50399|50526|50476|50563|50495|50453|50395|277
1591199400000|2020-06-03 15:50:00|50528.5|50478.5|50660.5|50580.5|50663|50588|50521|50471|412
1591199700000|2020-06-03 15:55:00|50663|50583|50537|50457|50689.5|50620.5|50520.5|50457|294
1591200000000|2020-06-03 16:00:00|50539.5|50459.5|50563|50483|50583|50513|50519.5|50458|236
1591200300000|2020-06-03 16:05:00|50565.5|50485.5|50605.5|50525.5|50611.5|50546.5|50548|50475.5|188
1591200600000|2020-06-03 16:10:00|50602.5|50522.5|50488|50408|50613|50550.5|50455|50388|244
1591200900000|2020-06-03 16:15:00|50487.5|50407.5|50553|50473|50559.5|50487.5|50459.5|50379.5|217
1591201200000|2020-06-03 16:20:00|50552.5|50472.5|50533|50453|50553|50474.5|50495.5|50415.5|160
1591201500000|2020-06-03 16:25:00|50529.5|50449.5|50545.5|50465.5|50568|50501|50525.5|50445.5|170
1591201800000|2020-06-03 16:30:00|50543|50463|50543|50463|50553|50489.5|50513.5|50435.5|121
1591202100000|2020-06-03 16:35:00|50544.5|50464.5|50578|50498|50580.5|50508|50523|50450.5|107
1591202400000|2020-06-03 16:40:00|50576|50496|50558|50478|50576.5|50498|50535|50464.5|117
1591202700000|2020-06-03 16:45:00|50569|50489|50598|50518|50618|50549.5|50525.5|50463|194
1591203000000|2020-06-03 16:50:00|50603|50523|50650.5|50570.5|50663|50593|50577|50513|198
1591203300000|2020-06-03 16:55:00|50650|50570|50818|50738|50848|50777|50642.5|50568|316
1591203600000|2020-06-03 17:00:00|50816.5|50736.5|50955.5|50905.5|50968|50905.5|50746.5|50682|303
1591203900000|2020-06-03 17:05:00|50968|50888|50953|50873|51040.5|50967.5|50929.5|50857.5|418
1591204200000|2020-06-03 17:10:00|50935|50885|50938|50858|50978|50898|50827|50758|298
1591204500000|2020-06-03 17:15:00|50934.5|50854.5|50940|50860|50974.5|50909.5|50905.5|50833|262
1591204800000|2020-06-03 17:20:00|50938|50858|50933|50853|50960.5|50880.5|50875.5|50808|202
1591205100000|2020-06-03 17:25:00|50934.5|50854.5|50993|50913|51003|50931|50915.5|50842.5|234
1591205400000|2020-06-03 17:30:00|50993.5|50913.5|50970.5|50890.5|51005|50926.5|50943.5|50873|215
1591205700000|2020-06-03 17:35:00|50971|50891|51003|50923|51004.5|50934.5|50955.5|50877.5|175
1591206000000|2020-06-03 17:40:00|51004.5|50924.5|51004.5|50924.5|51030.5|50965.5|50965|50894.5|171
1591206300000|2020-06-03 17:45:00|51007.5|50927.5|51048|50968|51094.5|51027|50988|50908|248
1591206600000|2020-06-03 17:50:00|51047.5|50967.5|50993|50913|51130.5|51057|50970|50903|256
1591206900000|2020-06-03 17:55:00|50992.5|50912.5|50833|50753|50992.5|50928.5|50821|50743|301
1591207200000|2020-06-03 18:00:00|50828|50748|50783|50703|50871|50791|50724|50648|318
1591207500000|2020-06-03 18:05:00|50784.5|50704.5|50873|50793|50880.5|50809.5|50766|50700.5|225
1591207800000|2020-06-03 18:10:00|50867.5|50787.5|50893|50813|50898|50829.5|50828|50748|196
1591208100000|2020-06-03 18:15:00|50888|50808|50978|50898|51024.5|50952|50885|50808|239
1591208400000|2020-06-03 18:20:00|50984.5|50904.5|50963|50883|51049.5|50985.5|50961.5|50883|215
1591208700000|2020-06-03 18:25:00|50961.5|50881.5|50968|50888|50968|50889.5|50884.5|50804.5|184
1591209000000|2020-06-03 18:30:00|50964.5|50884.5|50988|50908|51044.5|50974.5|50957.5|50878|227
1591209300000|2020-06-03 18:35:00|50991|50911|50970.5|50890.5|51013|50949.5|50900|50828|195
1591209600000|2020-06-03 18:40:00|50968|50888|50943|50863|51023|50943|50926|50853|150
1591209900000|2020-06-03 18:45:00|50940.5|50860.5|50970|50890|51013|50933|50931.5|50853|161
1591210200000|2020-06-03 18:50:00|50971|50891|51000.5|50920.5|51024.5|50947|50944|50878|185
1591210500000|2020-06-03 18:55:00|50986|50936|50993|50913|51020.5|50950|50929.5|50850.5|251
1591210800000|2020-06-03 19:00:00|50994.5|50914.5|51045|50965|51080.5|51015.5|50977.5|50910.5|343
1591211100000|2020-06-03 19:05:00|51044.5|50964.5|51018|50938|51048|50985.5|50935.5|50864.5|205
1591211400000|2020-06-03 19:10:00|51014.5|50934.5|50974|50894|51018|50945|50954.5|50888|189
1591211700000|2020-06-03 19:15:00|50973.5|50893.5|51009|50929|51019|50945.5|50952.5|50888.5|165
1591212000000|2020-06-03 19:20:00|51007.5|50927.5|50964.5|50884.5|51024|50953.5|50956|50884.5|133
1591212300000|2020-06-03 19:25:00|50967|50887|50887|50807|50980.5|50914|50860|50780|208
1591212600000|2020-06-03 19:30:00|50887.5|50807.5|50786|50706|50917|50847.5|50762|50687|243
1591212900000|2020-06-03 19:35:00|50792|50712|50802|50722|50814.5|50734.5|50738|50672|216
1591213200000|2020-06-03 19:40:00|50804.5|50724.5|50802|50722|50844.5|50764.5|50747.5|50677|212
1591213500000|2020-06-03 19:45:00|50804.5|50724.5|50812|50732|50857|50780|50775.5|50702|135
1591213800000|2020-06-03 19:50:00|50792.5|50742.5|50877|50797|50917|50837|50787|50707|169
1591214100000|2020-06-03 19:55:00|50877.5|50797.5|50967|50887|50967|50887|50872|50792|191
1591186200000|2020-06-03 12:10:00|51829|51749|51899|51849|51921|51864|51809|51746.5|200
1591186500000|2020-06-03 12:15:00|51891.5|51841.5|51734|51684|51908.5|51851.5|51715.5|51665.5|303
1591186800000|2020-06-03 12:20:00|51733.5|51683.5|51641.5|51591.5|51754.5|51704.5|51629|51568.5|319
1591187100000|2020-06-03 12:25:00|51644|51594|51585.5|51535.5|51648|51598|51563.5|51513.5|333
1591187400000|2020-06-03 12:30:00|51584|51534|51509|51459|51645.5|51595.5|51483.5|51433.5|285
1591187700000|2020-06-03 12:35:00|51511.5|51461.5|51438.5|51358.5|51511.5|51461.5|51389|51309|356
1591188000000|2020-06-03 12:40:00|51436.5|51356.5|51320.5|51240.5|51436.5|51356.5|51237.5|51186|405
1591188300000|2020-06-03 12:45:00|51317.5|51237.5|51406.5|51326.5|51477|51410|51317.5|51237.5|448
1591188600000|2020-06-03 12:50:00|51405.5|51325.5|51223|51143|51405.5|51325.5|51188.5|51113.5|399
1591188900000|2020-06-03 12:55:00|51222|51142|50934|50854|51264|51184.5|50868|50796|564
1591189200000|2020-06-03 13:00:00|50936|50856|51005.5|50925.5|51042.5|50966|50910|50844.5|563
1591189500000|2020-06-03 13:05:00|51005|50925|50987|50907|51070.5|50993.5|50930.5|50850.5|441
1591189800000|2020-06-03 13:10:00|50986.5|50906.5|50959|50879|51050.5|50970.5|50939|50868.5|409
1591190100000|2020-06-03 13:15:00|50954.5|50874.5|50826.5|50746.5|51030.5|50958.5|50809|50729|420
1591190400000|2020-06-03 13:20:00|50828|50748|50794|50714|50860.5|50780.5|50745|50665|470
1591190700000|2020-06-03 13:25:00|50796.5|50716.5|50794|50714|50836|50762|50706|50638|558
1591191000000|2020-06-03 13:30:00|50794.5|50714.5|50807|50727|50820.5|50740.5|50712|50632|618
1591191300000|2020-06-03 13:35:00|50806.5|50726.5|50920.5|50840.5|50947.5|50877|50779.5|50699.5|533
1591191600000|2020-06-03 13:40:00|50923|50843|50879|50799|50930.5|50850.5|50827.5|50757.5|448
1591191900000|2020-06-03 13:45:00|50876.5|50796.5|50860|50780|50897|50828|50838.5|50766.5|424
1591192200000|2020-06-03 13:50:00|50861|50781|50888|50808|50902.5|50837.5|50704|50637.5|551
1591192500000|2020-06-03 13:55:00|50887.5|50807.5|50809|50729|50902.5|50841.5|50789|50720.5|436
1591192800000|2020-06-03 14:00:00|50808.5|50728.5|50643.5|50593.5|50808.5|50728.5|50628|50569.5|510
1591193100000|2020-06-03 14:05:00|50642|50592|50744|50664|50744|50681.5|50626.5|50549|458
1591193400000|2020-06-03 14:10:00|50739|50659|50742.5|50662.5|50760.5|50691.5|50685.5|50608.5|374
1591193700000|2020-06-03 14:15:00|50739|50659|50716.5|50636.5|50757|50684.5|50667|50604|369
1591194000000|2020-06-03 14:20:00|50712.5|50632.5|50636|50556|50714|50648.5|50593.5|50527.5|345
1591194300000|2020-06-03 14:25:00|50618.5|50568.5|50595.5|50515.5|50654|50576|50510.5|50437|401
1591194600000|2020-06-03 14:30:00|50580.5|50530.5|50609|50559|50628|50578|50550|50480.5|405
1591194900000|2020-06-03 14:35:00|50609.5|50559.5|50577|50497|50629|50566.5|50518.5|50449.5|304
1591195200000|2020-06-03 14:40:00|50575.5|50495.5|50459.5|50379.5|50589.5|50529|50441.5|50375.5|313
1591195500000|2020-06-03 14:45:00|50460.5|50380.5|50495.5|50415.5|50537|50470.5|50413.5|50349.5|393
1591195800000|2020-06-03 14:50:00|50473|50423|50487|50407|50555|50494.5|50468.5|50392|316
1591196100000|2020-06-03 14:55:00|50485.5|50405.5|50411|50361|50522.5|50454.5|50370|50302|469
1591196400000|2020-06-03 15:00:00|50413.5|50363.5|50328|50248|50437|50363.5|50314.5|50242.5|398
1591196700000|2020-06-03 15:05:00|50325.5|50245.5|50327|50277|50357|50292|50270.5|50208|338
1591197000000|2020-06-03 15:10:00|50329|50279|50343|50263|50378|50308|50300.5|50228|249
1591197300000|2020-06-03 15:15:00|50345.5|50265.5|50365.5|50285.5|50376|50310.5|50326|50253|190
1591197600000|2020-06-03 15:20:00|50368|50288|50389.5|50339.5|50463|50389.5|50356|50287.5|249
1591197900000|2020-06-03 15:25:00|50387.5|50337.5|50448|50368|50449.5|50384|50374.5|50310.5|228
1591198200000|2020-06-03 15:30:00|50445.5|50365.5|50423|50343|50450.5|50384.5|50354|50288|261
1591198500000|2020-06-03 15:35:00|50422.5|50342.5|50553|50473|50555.5|50492.5|50412.5|50342.5|260
1591198800000|2020-06-03 15:40:00|50549.5|50469.5|50473|50393|50583|50514.5|50434.5|50374|270
1591199100000|2020-06-03 15:45:00|50479|50399|50526|50476|50563|50495|50453|50395|277
1591199400000|2020-06-03 15:50:00|50528.5|50478.5|50660.5|50580.5|50663|50588|50521|50471|412
1591199700000|2020-06-03 15:55:00|50663|50583|50537|50457|50689.5|50620.5|50520.5|50457|294
1591200000000|2020-06-03 16:00:00|50539.5|50459.5|50563|50483|50583|50513|50519.5|50458|236
1591200300000|2020-06-03 16:05:00|50565.5|50485.5|50605.5|50525.5|50611.5|50546.5|50548|50475.5|188
1591200600000|2020-06-03 16:10:00|50602.5|50522.5|50488|50408|50613|50550.5|50455|50388|244
1591200900000|2020-06-03 16:15:00|50487.5|50407.5|50553|50473|50559.5|50487.5|50459.5|50379.5|217
1591201200000|2020-06-03 16:20:00|50552.5|50472.5|50533|50453|50553|50474.5|50495.5|50415.5|160
1591201500000|2020-06-03 16:25:00|50529.5|50449.5|50545.5|50465.5|50568|50501|50525.5|50445.5|170
1591201800000|2020-06-03 16:30:00|50543|50463|50543|50463|50553|50489.5|50513.5|50435.5|121
1591202100000|2020-06-03 16:35:00|50544.5|50464.5|50578|50498|50580.5|50508|50523|50450.5|107
1591202400000|2020-06-03 16:40:00|50576|50496|50558|50478|50576.5|50498|50535|50464.5|117
1591202700000|2020-06-03 16:45:00|50569|50489|50598|50518|50618|50549.5|50525.5|50463|194
1591203000000|2020-06-03 16:50:00|50603|50523|50650.5|50570.5|50663|50593|50577|50513|198
1591203300000|2020-06-03 16:55:00|50650|50570|50818|50738|50848|50777|50642.5|50568|316
1591203600000|2020-06-03 17:00:00|50816.5|50736.5|50955.5|50905.5|50968|50905.5|50746.5|50682|303
1591203900000|2020-06-03 17:05:00|50968|50888|50953|50873|51040.5|50967.5|50929.5|50857.5|418
1591204200000|2020-06-03 17:10:00|50935|50885|50938|50858|50978|50898|50827|50758|298
1591204500000|2020-06-03 17:15:00|50934.5|50854.5|50940|50860|50974.5|50909.5|50905.5|50833|262
1591204800000|2020-06-03 17:20:00|50938|50858|50933|50853|50960.5|50880.5|50875.5|50808|202
1591205100000|2020-06-03 17:25:00|50934.5|50854.5|50993|50913|51003|50931|50915.5|50842.5|234
1591205400000|2020-06-03 17:30:00|50993.5|50913.5|50970.5|50890.5|51005|50926.5|50943.5|50873|215
1591205700000|2020-06-03 17:35:00|50971|50891|51003|50923|51004.5|50934.5|50955.5|50877.5|175
1591206000000|2020-06-03 17:40:00|51004.5|50924.5|51004.5|50924.5|51030.5|50965.5|50965|50894.5|171
1591206300000|2020-06-03 17:45:00|51007.5|50927.5|51048|50968|51094.5|51027|50988|50908|248
1591206600000|2020-06-03 17:50:00|51047.5|50967.5|50993|50913|51130.5|51057|50970|50903|256
1591206900000|2020-06-03 17:55:00|50992.5|50912.5|50833|50753|50992.5|50928.5|50821|50743|301
1591207200000|2020-06-03 18:00:00|50828|50748|50783|50703|50871|50791|50724|50648|318
1591207500000|2020-06-03 18:05:00|50784.5|50704.5|50873|50793|50880.5|50809.5|50766|50700.5|225
1591207800000|2020-06-03 18:10:00|50867.5|50787.5|50893|50813|50898|50829.5|50828|50748|196
1591208100000|2020-06-03 18:15:00|50888|50808|50978|50898|51024.5|50952|50885|50808|239
1591208400000|2020-06-03 18:20:00|50984.5|50904.5|50963|50883|51049.5|50985.5|50961.5|50883|215
1591208700000|2020-06-03 18:25:00|50961.5|50881.5|50968|50888|50968|50889.5|50884.5|50804.5|184
1591209000000|2020-06-03 18:30:00|50964.5|50884.5|50988|50908|51044.5|50974.5|50957.5|50878|227
1591209300000|2020-06-03 18:35:00|50991|50911|50970.5|50890.5|51013|50949.5|50900|50828|195
1591209600000|2020-06-03 18:40:00|50968|50888|50943|50863|51023|50943|50926|50853|150
1591209900000|2020-06-03 18:45:00|50940.5|50860.5|50970|50890|51013|50933|50931.5|50853|161
1591210200000|2020-06-03 18:50:00|50971|50891|51000.5|50920.5|51024.5|50947|50944|50878|185
1591210500000|2020-06-03 18:55:00|50986|50936|50993|50913|51020.5|50950|50929.5|50850.5|251
1591210800000|2020-06-03 19:00:00|50994.5|50914.5|51045|50965|51080.5|51015.5|50977.5|50910.5|343
1591211100000|2020-06-03 19:05:00|51044.5|50964.5|51018|50938|51048|50985.5|50935.5|50864.5|205
1591211400000|2020-06-03 19:10:00|51014.5|50934.5|50974|50894|51018|50945|50954.5|50888|189
1591211700000|2020-06-03 19:15:00|50973.5|50893.5|51009|50929|51019|50945.5|50952.5|50888.5|165
1591212000000|2020-06-03 19:20:00|51007.5|50927.5|50964.5|50884.5|51024|50953.5|50956|50884.5|133
1591212300000|2020-06-03 19:25:00|50967|50887|50887|50807|50980.5|50914|50860|50780|208
1591212600000|2020-06-03 19:30:00|50887.5|50807.5|50786|50706|50917|50847.5|50762|50687|243
1591212900000|2020-06-03 19:35:00|50792|50712|50802|50722|50814.5|50734.5|50738|50672|216
1591213200000|2020-06-03 19:40:00|50804.5|50724.5|50802|50722|50844.5|50764.5|50747.5|50677|212
1591213500000|2020-06-03 19:45:00|50804.5|50724.5|50812|50732|50857|50780|50775.5|50702|135
1591213800000|2020-06-03 19:50:00|50792.5|50742.5|50877|50797|50917|50837|50787|50707|169
1591214100000|2020-06-03 19:55:00|50877.5|50797.5|50967|50887|50967|50887|50872|50792|191
1591272600000|2020-06-04 12:10:00|50556.5|50476.5|50782.5|50702.5|50782.5|50702.5|50498.5|50418.5|414
1591272900000|2020-06-04 12:15:00|50779|50699|50956.5|50876.5|50974|50901.5|50769.5|50699|357
1591273200000|2020-06-04 12:20:00|50954|50874|51166.5|51086.5|51231|51181|50936.5|50856.5|412
1591273500000|2020-06-04 12:25:00|51174|51094|51034|50954|51209|51129|51009|50929|306
1591273800000|2020-06-04 12:30:00|51036.5|50956.5|51359|51309|51394|51324|51019|50954|446
1591274100000|2020-06-04 12:35:00|51354|51304|51274|51194|51389|51321|51239|51172.5|405
1591274400000|2020-06-04 12:40:00|51269.5|51189.5|51399|51349|51526.5|51454|51269|51189|427
1591274700000|2020-06-04 12:45:00|51397.5|51347.5|51330.5|51250.5|51439|51363|51317.5|51249.5|339
1591275000000|2020-06-04 12:50:00|51322|51242|51222|51142|51327|51272|51206|51130.5|360
1591275300000|2020-06-04 12:55:00|51214.5|51134.5|51384.5|51304.5|51397|51317|51204.5|51124.5|363
1591275600000|2020-06-04 13:00:00|51384|51304|51212|51132|51384|51304|51197|51130|374
1591275900000|2020-06-04 13:05:00|51210.5|51130.5|50949.5|50899.5|51242|51162|50910.5|50830.5|430
1591276200000|2020-06-04 13:10:00|50957|50907|51037|50957|51090.5|51010.5|50957|50894.5|351
1591276500000|2020-06-04 13:15:00|51038|50958|50997|50917|51057.5|50977.5|50812|50747|324
1591276800000|2020-06-04 13:20:00|51002|50922|50947|50867|51022|50947|50859|50792.5|314
1591277100000|2020-06-04 13:25:00|50952|50872|50988.5|50938.5|50995.5|50945.5|50932|50867|276
1591277400000|2020-06-04 13:30:00|50985.5|50935.5|51102|51052|51122|51072|50878|50827.5|357
1591277700000|2020-06-04 13:35:00|51105.5|51055.5|51228|51178|51240.5|51190.5|50988|50938|426
1591278000000|2020-06-04 13:40:00|51230.5|51180.5|51312|51262|51338|51288|51182|51132|379
1591278300000|2020-06-04 13:45:00|51315.5|51265.5|51328|51278|51392|51342|51268|51218|344
1591278600000|2020-06-04 13:50:00|51332|51282|51340.5|51290.5|51378|51328|51202|51152|370
1591278900000|2020-06-04 13:55:00|51338|51288|51462|51412|51508|51438|51322|51272|352
1591279200000|2020-06-04 14:00:00|51466|51416|51452|51402|51520.5|51470.5|51435.5|51377.5|330
1591279500000|2020-06-04 14:05:00|51450.5|51400.5|51478|51428|51518|51468|51428|51378|259
1591279800000|2020-06-04 14:10:00|51485.5|51435.5|51442|51392|51498.5|51448.5|51400.5|51350.5|295
1591280100000|2020-06-04 14:15:00|51445|51395|51418|51338|51454.5|51399.5|51378|51314.5|310
1591280400000|2020-06-04 14:20:00|51397.5|51347.5|51459.5|51409.5|51474.5|51413|51353|51298|268
1591280700000|2020-06-04 14:25:00|51463|51413|51263|51213|51468|51417|51263|51193|291
1591281000000|2020-06-04 14:30:00|51255.5|51205.5|51029.5|50979.5|51264.5|51208|51028|50964.5|336
1591281300000|2020-06-04 14:35:00|51054.5|50974.5|50963|50883|51123|51043|50947.5|50867.5|311
1591281600000|2020-06-04 14:40:00|50954.5|50874.5|51100.5|51020.5|51110.5|51030.5|50938|50874.5|262
1591281900000|2020-06-04 14:45:00|51103|51023|51043|50963|51223|51143|50975.5|50903|324
1591282200000|2020-06-04 14:50:00|51048|50968|51003|50953|51148|51068.5|51003|50938|283
1591282500000|2020-06-04 14:55:00|51013|50963|51067.5|50987.5|51073|50998|50968|50894.5|344
1591282800000|2020-06-04 15:00:00|51073|50993|51093|51013|51109.5|51059.5|51023|50968|301
1591283100000|2020-06-04 15:05:00|51092|51012|51025.5|50975.5|51100.5|51020.5|50988|50913|293
1591283400000|2020-06-04 15:10:00|51023|50973|51225|51145|51258|51186.5|51019.5|50957.5|327
1591283700000|2020-06-04 15:15:00|51233|51153|51293|51213|51340.5|51260.5|51203|51138|331
1591284000000|2020-06-04 15:20:00|51298|51218|51348|51268|51355|51285.5|51298|51218|282
1591284300000|2020-06-04 15:25:00|51344.5|51264.5|51360.5|51280.5|51395|51318|51303|51233|283
1591284600000|2020-06-04 15:30:00|51358|51278|51144.5|51064.5|51374.5|51294.5|51099.5|51033|302
1591284900000|2020-06-04 15:35:00|51148|51068|51133|51053|51178|51115.5|51079.5|51017.5|273
1591285200000|2020-06-04 15:40:00|51128|51048|51108|51028|51168|51088|51063|51003|258
1591285500000|2020-06-04 15:45:00|51104.5|51024.5|51080.5|51000.5|51114.5|51049.5|51038|50967.5|211
1591285800000|2020-06-04 15:50:00|51078|50998|51025.5|50975.5|51093|51013|51014.5|50934.5|240
1591286100000|2020-06-04 15:55:00|51030|50980|51054.5|50974.5|51078|51007|51023|50948|170
1591286400000|2020-06-04 16:00:00|51057.5|50977.5|51090.5|51010.5|51103|51023|50974.5|50894.5|215
1591286700000|2020-06-04 16:05:00|51074|51024|51044.5|50964.5|51074.5|51024|50998|50918|201
1591287000000|2020-06-04 16:10:00|51040.5|50960.5|51040.5|50960.5|51073|50997.5|51018|50938|200
1591287300000|2020-06-04 16:15:00|51043|50963|50925.5|50875.5|51058|50978|50905.5|50840.5|232
1591287600000|2020-06-04 16:20:00|50923|50873|50948|50868|50968|50908|50893|50832.5|165
1591287900000|2020-06-04 16:25:00|50953|50873|51003|50923|51013|50933|50948|50868|187
1591288200000|2020-06-04 16:30:00|51002.5|50922.5|51094.5|51014.5|51133|51064|50985.5|50922.5|282
1591288500000|2020-06-04 16:35:00|51093|51013|51168|51088|51173|51093|51080|51002.5|239
1591288800000|2020-06-04 16:40:00|51178|51098|51148|51068|51178|51098|51102.5|51027.5|191
1591289100000|2020-06-04 16:45:00|51160.5|51080.5|51218|51138|51263|51192|51153|51078|212
1591289400000|2020-06-04 16:50:00|51159|51109|51133|51083|51183|51118|51108|51033|286
1591289700000|2020-06-04 16:55:00|51143|51093|51168|51088|51190|51113|51118|51050.5|255
1591290000000|2020-06-04 17:00:00|51161|51081|51233|51153|51268|51202|51148|51068|263
1591290300000|2020-06-04 17:05:00|51232|51152|51255.5|51175.5|51310|51253|51208|51128|248
1591290600000|2020-06-04 17:10:00|51258|51178|51225.5|51145.5|51258|51184.5|51183|51119.5|176
1591290900000|2020-06-04 17:15:00|51226|51146|51208|51158|51245.5|51165.5|51199.5|51119.5|149
1591291200000|2020-06-04 17:20:00|51204.5|51154.5|51228|51148|51240|51178|51190.5|51129.5|172
1591291500000|2020-06-04 17:25:00|51225.5|51145.5|51193|51143|51225.5|51158|51163|51099.5|159
1591291800000|2020-06-04 17:30:00|51190.5|51140.5|51225.5|51145.5|51228|51148|51168|51102.5|106
1591292100000|2020-06-04 17:35:00|51228|51148|51218|51168|51295.5|51233|51198|51145.5|182
1591292400000|2020-06-04 17:40:00|51214.5|51164.5|51080.5|51030.5|51225.5|51168|51077.5|51008|274
1591292700000|2020-06-04 17:45:00|51078|51028|51093|51043|51173|51101|51053|50979.5|287
1591293000000|2020-06-04 17:50:00|51091.5|51041.5|51098|51018|51129.5|51058|51009.5|50929.5|230
1591293300000|2020-06-04 17:55:00|51095.5|51015.5|51155.5|51075.5|51158|51100.5|51095.5|51015.5|186
1591293600000|2020-06-04 18:00:00|51158|51078|51028|50948|51158|51078|51023|50948|217
1591293900000|2020-06-04 18:05:00|51029.5|50949.5|51108|51028|51123|51058|51018|50949.5|217
1591294200000|2020-06-04 18:10:00|51105.5|51025.5|50968|50888|51118|51043.5|50958|50883|218
1591294500000|2020-06-04 18:15:00|50965.5|50885.5|50948|50868|50998|50918|50903|50837.5|242
1591294800000|2020-06-04 18:20:00|50945.5|50865.5|50869.5|50789.5|50979.5|50899.5|50852|50785.5|206
1591295100000|2020-06-04 18:25:00|50872|50792|50997|50917|51012.5|50947|50859|50779|219
1591295400000|2020-06-04 18:30:00|50997.5|50917.5|51102|51022|51102|51040.5|50980.5|50907|278
1591295700000|2020-06-04 18:35:00|51102.5|51022.5|51045.5|50965.5|51119.5|51042.5|51022|50942|217
1591296000000|2020-06-04 18:40:00|51049.5|50969.5|51075.5|50995.5|51077|51002.5|50990|50940|189
1591296300000|2020-06-04 18:45:00|51072|50992|51067|50987|51112|51042|51042|50979.5|182
1591296600000|2020-06-04 18:50:00|51067.5|50987.5|51192|51112|51197.5|51117.5|51067|50987|213
1591296900000|2020-06-04 18:55:00|51189.5|51109.5|51212|51132|51255.5|51190.5|51152|51082|301
1591297200000|2020-06-04 19:00:00|51209.5|51129.5|51165|51085|51247.5|51167.5|51135.5|51055.5|245
1591297500000|2020-06-04 19:05:00|51165.5|51085.5|51215.5|51135.5|51245.5|51165.5|51130.5|51072|233
1591297800000|2020-06-04 19:10:00|51212|51132|51252|51172|51252|51172|51192|51112|184
1591298100000|2020-06-04 19:15:00|51247|51167|51342|51262|51455.5|51375.5|51242|51162|295
1591298400000|2020-06-04 19:20:00|51347|51267|51382|51302|51405.5|51337|51302|51245.5|222
1591298700000|2020-06-04 19:25:00|51387|51307|51262|51212|51407|51327|51247|51197|231
1591299000000|2020-06-04 19:30:00|51275.5|51195.5|51292|51212|51297|51230.5|51217|51159.5|255
1591299300000|2020-06-04 19:35:00|51295|51215|51357|51277|51377.5|51317|51259|51179|200
1591299600000|2020-06-04 19:40:00|51365.5|51285.5|51417|51337|51442|51362|51362|51282|218
1591299900000|2020-06-04 19:45:00|51419.5|51339.5|51409.5|51329.5|51447|51367|51392|51312|211
1591300200000|2020-06-04 19:50:00|51407|51327|51509.5|51429.5|51525.5|51454.5|51397|51317|215
1591300500000|2020-06-04 19:55:00|51505.5|51425.5|51427|51347|51507|51436.5|51399|51325.5|200
1591359000000|2020-06-05 12:10:00|50870.5|50790.5|50711|50631|50871|50804|50701|50621|239
1591359300000|2020-06-05 12:15:00|50719|50639|50788.5|50708.5|50802.5|50722.5|50551|50471|347
1591359600000|2020-06-05 12:20:00|50802.5|50722.5|50695.5|50615.5|50802.5|50722.5|50638.5|50558.5|302
1591359900000|2020-06-05 12:25:00|50695|50615|50781.5|50673.5|50815.5|50718.5|50650|50570|204
1591360200000|2020-06-05 12:30:00|50779|50671|50546|50463|50796|50688|50362.5|50254.5|787
1591360500000|2020-06-05 12:35:00|50539|50456|50308|50232|50575|50496|50279|50205|630
1591360800000|2020-06-05 12:40:00|50309|50233|50259|50189|50405|50334|50224|50155|696
1591361100000|2020-06-05 12:45:00|50264|50194|50364|50292|50418|50350|50242|50172|615
1591361400000|2020-06-05 12:50:00|50365|50293|50330|50250|50475|50409|50330|50250|431
1591361700000|2020-06-05 12:55:00|50320|50240|50188.5|50108.5|50320|50240|50142.5|50062.5|320
1591362000000|2020-06-05 13:00:00|50185|50105|50210|50130|50258.5|50178.5|50185|50105|311
1591362300000|2020-06-05 13:05:00|50210.5|50130.5|50170|50090|50212.5|50132.5|50125|50045|271
1591362600000|2020-06-05 13:10:00|50168|50088|49985|49905|50172|50092|49972.5|49892.5|283
1591362900000|2020-06-05 13:15:00|49972.5|49892.5|49970|49890|50032.5|49952.5|49898|49818|303
1591363200000|2020-06-05 13:20:00|49975|49895|50050|49970|50085|50005|49940.5|49860.5|253
1591363500000|2020-06-05 13:25:00|50045.5|49965.5|49950|49870|50058.5|49978.5|49850|49770|305
1591363800000|2020-06-05 13:30:00|49945|49865|49890|49810|49998.5|49918.5|49890|49810|359
1591364100000|2020-06-05 13:35:00|49885|49805|49965|49885|49978.5|49898.5|49862.5|49782.5|279
1591364400000|2020-06-05 13:40:00|49958.5|49878.5|49908.5|49828.5|50020|49940|49908.5|49828.5|273
1591364700000|2020-06-05 13:45:00|49905|49825|49980|49900|50015.5|49935.5|49895|49815|246
1591365000000|2020-06-05 13:50:00|49990|49910|50048.5|49968.5|50052.5|49972.5|49932|49852|206
1591365300000|2020-06-05 13:55:00|50055|49975|50070|49990|50081|50001|50022.5|49942.5|113
1591365600000|2020-06-05 14:00:00|50068.5|49988.5|49950|49870|50098.5|50018.5|49928|49848|200
1591365900000|2020-06-05 14:05:00|49955|49875|49855|49775|49965|49885|49800|49720|236
1591366200000|2020-06-05 14:10:00|49858.5|49778.5|49845|49765|49925|49845|49770|49690|197
1591366500000|2020-06-05 14:15:00|49840|49760|49998.5|49918.5|50025|49945|49838|49758|222
1591366800000|2020-06-05 14:20:00|49990|49910|50000|49920|50128.5|50048.5|49970|49890|227
1591367100000|2020-06-05 14:25:00|49998|49918|50008.5|49928.5|50052.5|49972.5|49911|49831|208
1591367400000|2020-06-05 14:30:00|50016|49936|50066|49986|50076|49996|50005.5|49925.5|184
1591367700000|2020-06-05 14:35:00|50063|49983|49961|49881|50100.5|50020.5|49916|49836|199
1591368000000|2020-06-05 14:40:00|49951|49871|49912.5|49832.5|49981|49901|49886|49806|221
1591368300000|2020-06-05 14:45:00|49911|49831|49881|49801|49918.5|49838.5|49801|49721|212
1591368600000|2020-06-05 14:50:00|49876|49796|49812.5|49732.5|49911|49831|49806|49726|191
1591368900000|2020-06-05 14:55:00|49811|49731|49788.5|49708.5|49871|49791|49768.5|49688.5|218
1591369200000|2020-06-05 15:00:00|49786|49706|49736|49656|49856|49776|49690|49610|261
1591369500000|2020-06-05 15:05:00|49726|49646|49746|49666|49778.5|49698.5|49686|49606|196
1591369800000|2020-06-05 15:10:00|49742.5|49662.5|49748.5|49668.5|49782.5|49702.5|49678.5|49598.5|168
1591370100000|2020-06-05 15:15:00|49741|49661|49682.5|49602.5|49748.5|49668.5|49640|49560|159
1591370400000|2020-06-05 15:20:00|49676|49596|49605|49525|49712|49632|49602|49522|159
1591370700000|2020-06-05 15:25:00|49600|49520|49508.5|49428.5|49620|49540|49502|49422|203
1591371000000|2020-06-05 15:30:00|49505|49425|49540|49460|49548.5|49468.5|49462.5|49382.5|171
1591371300000|2020-06-05 15:35:00|49545|49465|49565|49485|49608.5|49528.5|49520|49440|125
1591371600000|2020-06-05 15:40:00|49568.5|49488.5|49555|49475|49600|49520|49535|49455|142
1591371900000|2020-06-05 15:45:00|49558.5|49478.5|49555|49475|49580|49500|49520|49440|119
1591372200000|2020-06-05 15:50:00|49552.5|49472.5|49550|49470|49598.5|49518.5|49550|49470|129
1591372500000|2020-06-05 15:55:00|49560|49480|49668.5|49588.5|49680|49600|49560|49480|131
1591372800000|2020-06-05 16:00:00|49665.5|49585.5|49712.5|49632.5|49720|49640|49642.5|49562.5|155
1591373100000|2020-06-05 16:05:00|49705.5|49625.5|49690|49610|49755|49675|49675|49595|135
1591373400000|2020-06-05 16:10:00|49692.5|49612.5|49786|49706|49801|49721|49688.5|49608.5|136
1591373700000|2020-06-05 16:15:00|49776|49696|49790|49710|49802.5|49722.5|49730|49650|144
1591374000000|2020-06-05 16:20:00|49780|49700|49776|49696|49811|49731|49748.5|49668.5|129
1591374300000|2020-06-05 16:25:00|49775.5|49695.5|49796|49716|49846|49766|49770|49690|141
1591374600000|2020-06-05 16:30:00|49790|49710|49760|49680|49806|49726|49730.5|49650.5|110
1591374900000|2020-06-05 16:35:00|49762.5|49682.5|49715|49635|49762.5|49682.5|49690|49610|118
1591375200000|2020-06-05 16:40:00|49720|49640|49765|49685|49780|49700|49680|49600|140
1591375500000|2020-06-05 16:45:00|49760|49680|49820|49740|49832.5|49752.5|49750|49670|119
1591375800000|2020-06-05 16:50:00|49825|49745|49865|49785|49870|49790|49790|49710|132
1591376100000|2020-06-05 16:55:00|49870|49790|49790|49710|49892.5|49812.5|49790|49710|146
1591376400000|2020-06-05 17:00:00|49788.5|49708.5|49848.5|49768.5|49848.5|49768.5|49778|49698|146
1591376700000|2020-06-05 17:05:00|49850|49770|49830|49750|49870|49790|49820|49740|125
1591377000000|2020-06-05 17:10:00|49838.5|49758.5|49845|49765|49895|49815|49820|49740|109
1591377300000|2020-06-05 17:15:00|49840|49760|49745.5|49665.5|49865|49785|49735|49655|100
1591377600000|2020-06-05 17:20:00|49750|49670|49635|49555|49752.5|49672.5|49632.5|49552.5|133
1591377900000|2020-06-05 17:25:00|49640|49560|49685|49605|49700|49620|49620|49540|153
1591378200000|2020-06-05 17:30:00|49680|49600|49700|49620|49715.5|49635.5|49655|49575|122
1591378500000|2020-06-05 17:35:00|49698.5|49618.5|49770|49690|49770|49690|49660|49580|121
1591378800000|2020-06-05 17:40:00|49768.5|49688.5|49750|49670|49790|49710|49750|49670|99
1591379100000|2020-06-05 17:45:00|49752.5|49672.5|49820|49740|49820|49740|49732|49652|108
1591379400000|2020-06-05 17:50:00|49825|49745|49805|49725|49855|49775|49790|49710|128
1591379700000|2020-06-05 17:55:00|49802.5|49722.5|49775|49695|49820|49740|49760|49680|132
1591380000000|2020-06-05 18:00:00|49778.5|49698.5|49690|49610|49785|49705|49685|49605|136
1591380300000|2020-06-05 18:05:00|49685|49605|49775|49695|49808.5|49728.5|49682.5|49602.5|140
1591380600000|2020-06-05 18:10:00|49768.5|49688.5|49800|49720|49805.5|49725.5|49750|49670|111
1591380900000|2020-06-05 18:15:00|49792.5|49712.5|49792.5|49712.5|49802.5|49722.5|49762.5|49682.5|102
1591381200000|2020-06-05 18:20:00|49795|49715|49805|49725|49810|49730|49785|49705|102
1591381500000|2020-06-05 18:25:00|49802.5|49722.5|49798.5|49718.5|49818.5|49738.5|49780|49700|90
1591381800000|2020-06-05 18:30:00|49795|49715|49815|49735|49818.5|49738.5|49778|49698|71
1591382100000|2020-06-05 18:35:00|49812.5|49732.5|49778.5|49698.5|49850|49770|49755|49675|155
1591382400000|2020-06-05 18:40:00|49780|49700|49765|49685|49795|49715|49758|49678|105
1591382700000|2020-06-05 18:45:00|49768.5|49688.5|49800|49720|49802.5|49722.5|49740|49660|96
1591383000000|2020-06-05 18:50:00|49798.5|49718.5|49790|49710|49812.5|49732.5|49770|49690|132
1591383300000|2020-06-05 18:55:00|49792|49712|49830|49750|49835|49755|49765|49685|124
1591383600000|2020-06-05 19:00:00|49832.5|49752.5|49890|49810|49890|49810|49818|49738|135
1591383900000|2020-06-05 19:05:00|49885|49805|49948|49868|49955|49875|49855|49775|123
1591384200000|2020-06-05 19:10:00|49945|49865|49995|49915|50010.5|49930.5|49940|49860|169
1591384500000|2020-06-05 19:15:00|49992.5|49912.5|49900|49820|50000|49920|49900|49820|166
1591384800000|2020-06-05 19:20:00|49902.5|49822.5|49915|49835|49932.5|49852.5|49892.5|49812.5|152
1591385100000|2020-06-05 19:25:00|49920|49840|49862.5|49782.5|49950|49870|49845|49765|156
1591385400000|2020-06-05 19:30:00|49872.5|49792.5|49785|49705|49910|49830|49775|49695|152
1591385700000|2020-06-05 19:35:00|49787.5|49707.5|49781.5|49701.5|49810|49730|49747.5|49667.5|176
1591386000000|2020-06-05 19:40:00|49785|49705|49800|49720|49815|49735|49770|49690|133
1591386300000|2020-06-05 19:45:00|49798|49718|49881|49801|49890.5|49810.5|49798|49718|159
1591386600000|2020-06-05 19:50:00|49888.5|49808.5|49912.5|49832.5|49935|49855|49838.5|49758.5|199
1591386900000|2020-06-05 19:55:00|49915.5|49835.5|49985|49905|50012.5|49932.5|49915.5|49835.5|180
1591618200000|2020-06-08 12:10:00|49406|49324|49465.5|49415.5|49493|49418|49352|49270|335
1591618500000|2020-06-08 12:15:00|49473|49423|49484.5|49434.5|49579.5|49528|49448|49398|266
1591618800000|2020-06-08 12:20:00|49482.5|49432.5|49504.5|49454.5|49524.5|49474.5|49403|49353|263
1591619100000|2020-06-08 12:25:00|49503|49453|49588|49538|49641|49591|49503|49453|233
1591619400000|2020-06-08 12:30:00|49591|49541|49553|49503|49643.5|49585|49490.5|49440.5|231
1591619700000|2020-06-08 12:35:00|49555|49505|49663|49613|49681|49631|49493|49443|294
1591620000000|2020-06-08 12:40:00|49667.5|49617.5|49603|49553|49728|49678|49573|49523|244
1591620300000|2020-06-08 12:45:00|49600.5|49550.5|49504.5|49454.5|49658|49608|49453|49403|306
1591620600000|2020-06-08 12:50:00|49508|49458|49658|49608|49658|49608|49508|49458|213
1591620900000|2020-06-08 12:55:00|49661|49611|49808|49758|49823|49773|49613|49563|216
1591621200000|2020-06-08 13:00:00|49811.5|49761.5|49715.5|49665.5|49853.5|49803.5|49695.5|49645.5|300
1591621500000|2020-06-08 13:05:00|49713|49663|49608|49558|49765.5|49715.5|49603|49553|283
1591621800000|2020-06-08 13:10:00|49613|49563|49598|49548|49648.5|49598.5|49543|49493|263
1591622100000|2020-06-08 13:15:00|49595.5|49545.5|49691|49641|49713|49663|49591.5|49541.5|218
1591622400000|2020-06-08 13:20:00|49693|49643|49681.5|49631.5|49728|49678|49661|49611|180
1591622700000|2020-06-08 13:25:00|49678|49628|49665.5|49615.5|49718|49668|49608|49558|241
1591623000000|2020-06-08 13:30:00|49668.5|49618.5|49538|49488|49668.5|49618.5|49483|49433|303
1591623300000|2020-06-08 13:35:00|49531.5|49481.5|49563|49513|49633|49583|49521.5|49471.5|278
1591623600000|2020-06-08 13:40:00|49558|49508|49588|49538|49693|49643|49558|49508|303
1591623900000|2020-06-08 13:45:00|49591.5|49541.5|49555.5|49505.5|49618|49568|49523|49473|321
1591624200000|2020-06-08 13:50:00|49553|49503|49508|49458|49573|49523|49503|49453|248
1591624500000|2020-06-08 13:55:00|49511|49461|49533|49483|49585|49535|49488|49438|239
1591624800000|2020-06-08 14:00:00|49531|49481|49508|49458|49533.5|49483.5|49473|49423|255
1591625100000|2020-06-08 14:05:00|49511|49461|49538|49488|49555.5|49505.5|49491|49441|230
1591625400000|2020-06-08 14:10:00|49541|49491|49531.5|49481.5|49555.5|49505.5|49505.5|49455.5|180
1591625700000|2020-06-08 14:15:00|49528.5|49478.5|49531.5|49481.5|49538|49488|49475.5|49425.5|196
1591626000000|2020-06-08 14:20:00|49533.5|49483.5|49585.5|49535.5|49631.5|49581.5|49533.5|49483.5|235
1591626300000|2020-06-08 14:25:00|49583.5|49533.5|49693|49643|49731.5|49681.5|49581|49531|297
1591626600000|2020-06-08 14:30:00|49695|49645|49758|49708|49783|49733|49675.5|49625.5|272
1591626900000|2020-06-08 14:35:00|49761.5|49711.5|49791.5|49741.5|49845.5|49795.5|49708|49658|278
1591627200000|2020-06-08 14:40:00|49789|49739|49688|49638|49795.5|49745.5|49663|49613|265
1591627500000|2020-06-08 14:45:00|49685.5|49635.5|49643|49593|49703|49653|49605|49555|213
1591627800000|2020-06-08 14:50:00|49631.5|49581.5|49545|49495|49631.5|49581.5|49545|49495|206
1591628100000|2020-06-08 14:55:00|49548|49498|49508|49458|49588.5|49538.5|49508|49458|257
1591628400000|2020-06-08 15:00:00|49513|49463|49420.5|49370.5|49538.5|49488.5|49420.5|49370.5|256
1591628700000|2020-06-08 15:05:00|49423.5|49373.5|49440.5|49390.5|49478|49428|49420.5|49370.5|213
1591629000000|2020-06-08 15:10:00|49438.5|49388.5|49273|49223|49438.5|49388.5|49270.5|49220.5|297
1591629300000|2020-06-08 15:15:00|49276|49226|49243|49193|49293|49243|49173|49123|262
1591629600000|2020-06-08 15:20:00|49248|49198|49266.5|49216.5|49316.5|49266.5|49233|49183|242
1591629900000|2020-06-08 15:25:00|49263|49213|49238|49188|49266.5|49216.5|49220|49170|185
1591630200000|2020-06-08 15:30:00|49240.5|49190.5|49228|49178|49248|49198|49200.5|49150.5|143
1591630500000|2020-06-08 15:35:00|49233|49183|49203|49153|49240.5|49190.5|49178|49128|155
1591630800000|2020-06-08 15:40:00|49198|49148|49086|49036|49216|49166|49086|49036|225
1591631100000|2020-06-08 15:45:00|49088|49038|49060.5|49010.5|49128|49078|49043|48993|184
1591631400000|2020-06-08 15:50:00|49058.5|49008.5|49078|49028|49078.5|49028.5|48993|48943|213
1591631700000|2020-06-08 15:55:00|49075|49025|48973.5|48923.5|49075.5|49025.5|48925.5|48873.5|257
1591632000000|2020-06-08 16:00:00|48975.5|48925.5|49081.5|49031.5|49083|49033|48931.5|48881.5|248
1591632300000|2020-06-08 16:05:00|49078|49028|49005.5|48955.5|49078|49028|48983|48933|205
1591632600000|2020-06-08 16:10:00|49008.5|48958.5|49041.5|48991.5|49078|49028|49008|48958|190
1591632900000|2020-06-08 16:15:00|49043|48993|48993|48943|49073|49023|48981|48931|169
1591633200000|2020-06-08 16:20:00|48991.5|48941.5|48918|48868|49021.5|48971.5|48895|48845|208
1591633500000|2020-06-08 16:25:00|48913|48863|48908|48858|48933.5|48883.5|48855|48805|170
1591633800000|2020-06-08 16:30:00|48911|48861|48818|48768|48921.5|48871.5|48801.5|48751.5|183
1591634100000|2020-06-08 16:35:00|48823|48773|48863|48813|48863|48813|48805|48755|187
1591634400000|2020-06-08 16:40:00|48861|48811|48853|48803|48865.5|48815.5|48815|48765|128
1591634700000|2020-06-08 16:45:00|48858|48808|48828|48778|48883|48833|48818|48768|160
1591635000000|2020-06-08 16:50:00|48825|48775|48778|48728|48835|48785|48771.5|48721.5|148
1591635300000|2020-06-08 16:55:00|48783|48733|48788|48738|48808.5|48751.5|48768|48718|198
1591635600000|2020-06-08 17:00:00|48791|48741|48808|48758|48825.5|48775.5|48773|48723|132
1591635900000|2020-06-08 17:05:00|48805|48755|48798|48748|48828|48778|48793.5|48743.5|118
1591636200000|2020-06-08 17:10:00|48801|48751|48813|48763|48823.5|48773.5|48793|48743|102
1591636500000|2020-06-08 17:15:00|48811|48761|48798|48748|48823|48773|48791.5|48741.5|136
1591636800000|2020-06-08 17:20:00|48803|48753|48863|48813|48875|48825|48785|48735|124
1591637100000|2020-06-08 17:25:00|48865|48815|48818|48768|48893|48843|48818|48768|151
1591637400000|2020-06-08 17:30:00|48823|48773|48838|48788|48871.5|48821.5|48803|48753|143
1591637700000|2020-06-08 17:35:00|48838.5|48788.5|48893|48843|48895.5|48845.5|48835.5|48785.5|168
1591638000000|2020-06-08 17:40:00|48891.5|48841.5|48893|48843|48915.5|48865.5|48873|48823|154
1591638300000|2020-06-08 17:45:00|48891.5|48841.5|48833|48783|48891.5|48841.5|48818|48768|115
1591638600000|2020-06-08 17:50:00|48835|48785|48838|48788|48855.5|48805.5|48803|48753|152
1591638900000|2020-06-08 17:55:00|48841.5|48791.5|48931.5|48881.5|48948.5|48898.5|48821|48771|171
1591639200000|2020-06-08 18:00:00|48923|48873|48893|48843|48963|48913|48878|48828|204
1591639500000|2020-06-08 18:05:00|48891.5|48841.5|48938|48888|48953.5|48903.5|48873|48823|130
1591639800000|2020-06-08 18:10:00|48935|48885|48878|48828|48935|48885|48878|48828|110
1591640100000|2020-06-08 18:15:00|48875|48825|48871.5|48821.5|48883|48833|48853|48803|121
1591640400000|2020-06-08 18:20:00|48873.5|48823.5|48833.5|48783.5|48891.5|48841.5|48830|48780|89
1591640700000|2020-06-08 18:25:00|48836.5|48786.5|48812|48762|48839.5|48789.5|48809.5|48759.5|87
1591641000000|2020-06-08 18:30:00|48814|48764|48867|48817|48882|48832|48810|48760|121
1591641300000|2020-06-08 18:35:00|48862|48812|48852|48802|48884.5|48829.5|48847|48797|120
1591641600000|2020-06-08 18:40:00|48854|48804|48829.5|48779.5|48859.5|48809.5|48829.5|48779.5|75
1591641900000|2020-06-08 18:45:00|48826.5|48776.5|48910|48860|48930|48880|48821.5|48771.5|133
1591642200000|2020-06-08 18:50:00|48907|48857|48849.5|48799.5|48913.5|48863.5|48833.5|48783.5|178
1591642500000|2020-06-08 18:55:00|48851.5|48801.5|48922|48872|48943.5|48893.5|48849.5|48799.5|200
1591642800000|2020-06-08 19:00:00|48927|48877|48888.5|48838.5|48930|48880|48872|48813|131
1591643100000|2020-06-08 19:05:00|48884.5|48834.5|48872|48822|48889|48839|48864.5|48814.5|90
1591643400000|2020-06-08 19:10:00|48875|48825|48828.5|48778.5|48875|48825|48828.5|48778.5|104
1591643700000|2020-06-08 19:15:00|48826.5|48776.5|48858.5|48808.5|48883.5|48821.5|48824.5|48774.5|78
1591644000000|2020-06-08 19:20:00|48856.5|48806.5|48864.5|48814.5|48864.5|48814.5|48836|48786|96
1591644300000|2020-06-08 19:25:00|48861.5|48811.5|48811|48761|48861.5|48811.5|48811|48761|73
1591644600000|2020-06-08 19:30:00|48814.5|48764.5|48796|48746|48824.5|48774.5|48768|48718|183
1591644900000|2020-06-08 19:35:00|48794.5|48744.5|48701|48651|48811.5|48761.5|48688|48638|168
1591645200000|2020-06-08 19:40:00|48704.5|48654.5|48654.5|48604.5|48706.5|48656.5|48574.5|48524.5|271
1591645500000|2020-06-08 19:45:00|48651|48601|48661.5|48611.5|48686|48636|48576|48526|170
1591645800000|2020-06-08 19:50:00|48651|48601|48621|48571|48694.5|48644.5|48621|48571|202
1591646100000|2020-06-08 19:55:00|48616|48566|48644.5|48594.5|48651|48601|48598.5|48548.5|155
1591704600000|2020-06-09 12:10:00|48867|48817|48745.5|48695.5|48872|48822|48725.5|48661|215
1591704900000|2020-06-09 12:15:00|48752|48702|48832|48782|48837|48787|48752|48702|222
1591705200000|2020-06-09 12:20:00|48835.5|48785.5|48845.5|48795.5|48865.5|48815.5|48807|48757|236
1591705500000|2020-06-09 12:25:00|48852|48802|48775.5|48725.5|48877|48827|48698|48648|243
1591705800000|2020-06-09 12:30:00|48769.5|48719.5|48828|48778|48839.5|48789.5|48702.5|48642|249
1591706100000|2020-06-09 12:35:00|48825.5|48775.5|48978|48898|48988|48908|48798|48735|227
1591706400000|2020-06-09 12:40:00|48977.5|48897.5|49073|48993|49098|49018|48977.5|48897.5|282
1591706700000|2020-06-09 12:45:00|49070|48990|49263|49183|49288|49208|49067.5|48987.5|321
1591707000000|2020-06-09 12:50:00|49260.5|49180.5|49238|49158|49266.5|49186.5|49133|49053|250
1591707300000|2020-06-09 12:55:00|49243|49163|49179.5|49099.5|49308.5|49228.5|49095.5|49015.5|285
1591707600000|2020-06-09 13:00:00|49188|49108|49238|49158|49293|49213|49133|49053|294
1591707900000|2020-06-09 13:05:00|49243|49163|49285.5|49205.5|49328|49248|49203|49123|266
1591708200000|2020-06-09 13:10:00|49281.5|49201.5|49298|49218|49331.5|49251.5|49240.5|49160.5|262
1591708500000|2020-06-09 13:15:00|49311.5|49231.5|49361.5|49281.5|49361.5|49281.5|49293|49213|214
1591708800000|2020-06-09 13:20:00|49358|49278|49265.5|49185.5|49381.5|49301.5|49265.5|49185.5|218
1591709100000|2020-06-09 13:25:00|49273|49193|49341.5|49261.5|49351.5|49271.5|49273|49193|204
1591709400000|2020-06-09 13:30:00|49335.5|49255.5|49393|49313|49463|49383|49335.5|49255.5|380
1591709700000|2020-06-09 13:35:00|49391|49311|49265.5|49185.5|49398|49318|49204.5|49124.5|368
1591710000000|2020-06-09 13:40:00|49263|49183|49098|49018|49298|49218|49084.5|49004.5|337
1591710300000|2020-06-09 13:45:00|49100.5|49020.5|49068|48988|49198|49118|49008|48928|311
1591710600000|2020-06-09 13:50:00|49070.5|48990.5|49152.5|49072.5|49180.5|49100.5|49018|48938|362
1591710900000|2020-06-09 13:55:00|49136|49056|49050|48964|49178|49098|49030.5|48950.5|320
1591711200000|2020-06-09 14:00:00|49047|48961|49132.5|49052.5|49218|49138|49036|48949|351
1591711500000|2020-06-09 14:05:00|49138|49058|49203|49123|49208|49128|49103|49023|299
1591711800000|2020-06-09 14:10:00|49208|49128|49243|49163|49273.5|49193.5|49183|49103|299
1591712100000|2020-06-09 14:15:00|49253|49173|49192.5|49112.5|49293|49213|49188|49108|304
1591712400000|2020-06-09 14:20:00|49178|49098|49153|49073|49223|49143|49128|49048|241
1591712700000|2020-06-09 14:25:00|49154.5|49074.5|49248|49168|49248|49168|49128|49048|241
1591713000000|2020-06-09 14:30:00|49258|49178|49248|49168|49278|49198|49223|49143|240
1591713300000|2020-06-09 14:35:00|49250.5|49170.5|49207.5|49127.5|49268|49188|49173|49093|219
1591713600000|2020-06-09 14:40:00|49208|49128|49223|49143|49238|49158|49160.5|49080.5|191
1591713900000|2020-06-09 14:45:00|49241|49161|49063|48983|49241|49161|49063|48983|229
1591714200000|2020-06-09 14:50:00|49054.5|48974.5|48958|48878|49078|48998|48938|48858|280
1591714500000|2020-06-09 14:55:00|48954.5|48874.5|49060.5|48980.5|49064.5|48984.5|48938|48858|301
1591714800000|2020-06-09 15:00:00|49063|48983|49023|48943|49124.5|49044.5|48998|48918|321
1591715100000|2020-06-09 15:05:00|49028|48948|49060.5|48980.5|49095|49015|49003|48923|276
1591715400000|2020-06-09 15:10:00|49053|48973|49073|48993|49124.5|49044.5|49038|48958|236
1591715700000|2020-06-09 15:15:00|49072.5|48992.5|49038|48958|49123|49043|49028|48948|241
1591716000000|2020-06-09 15:20:00|49040.5|48960.5|48994.5|48914.5|49058|48978|48978|48898|195
1591716300000|2020-06-09 15:25:00|48997.5|48917.5|48994.5|48914.5|49003|48923|48947.5|48867.5|181
1591716600000|2020-06-09 15:30:00|48992.5|48912.5|49017|48937|49032|48952|48982|48902|166
1591716900000|2020-06-09 15:35:00|49019.5|48939.5|49079.5|48999.5|49080|49000|48992|48912|187
1591717200000|2020-06-09 15:40:00|49077|48997|49117|49037|49127|49047|49056.5|48976.5|181
1591717500000|2020-06-09 15:45:00|49113.5|49033.5|49147|49067|49153.5|49073.5|49083.5|49003.5|207
1591717800000|2020-06-09 15:50:00|49146.5|49066.5|49127|49047|49149.5|49069.5|49082|49002|124
1591718100000|2020-06-09 15:55:00|49123.5|49043.5|49107|49027|49152|49072|49067|48987|166
1591718400000|2020-06-09 16:00:00|49104|49024|49193.5|49113.5|49193.5|49113.5|49092|49012|176
1591718700000|2020-06-09 16:05:00|49192|49112|49153.5|49073.5|49232|49152|49151.5|49071.5|180
1591719000000|2020-06-09 16:10:00|49154|49074|49147|49067|49179.5|49099.5|49136.5|49056.5|160
1591719300000|2020-06-09 16:15:00|49143.5|49063.5|49119.5|49039.5|49162|49082|49100|49020|135
1591719600000|2020-06-09 16:20:00|49122|49042|49107|49027|49169.5|49089.5|49103.5|49023.5|153
1591719900000|2020-06-09 16:25:00|49112|49032|49057|48977|49112|49032|49012|48932|169
1591720200000|2020-06-09 16:30:00|49053.5|48973.5|49077|48997|49087|49007|49042|48962|101
1591720500000|2020-06-09 16:35:00|49079.5|48999.5|49042|48962|49122|49042|49040|48960|134
1591720800000|2020-06-09 16:40:00|49049.5|48969.5|49027|48947|49049.5|48969.5|48992|48912|153
1591721100000|2020-06-09 16:45:00|49023.5|48943.5|49117|49037|49127|49047|49013.5|48933.5|143
1591721400000|2020-06-09 16:50:00|49119.5|49039.5|49112|49032|49157|49077|49089.5|49009.5|156
1591721700000|2020-06-09 16:55:00|49113.5|49033.5|49083.5|49003.5|49113.5|49033.5|49072|48992|162
1591722000000|2020-06-09 17:00:00|49087|49007|49072|48992|49089.5|49009.5|49017|48937|128
1591722300000|2020-06-09 17:05:00|49069.5|48989.5|49019.5|48939.5|49089.5|49009.5|49017|48937|131
1591722600000|2020-06-09 17:10:00|49020|48940|49053.5|48973.5|49057|48977|49002|48922|103
1591722900000|2020-06-09 17:15:00|49052|48972|49022|48942|49082|49002|49012|48932|144
1591723200000|2020-06-09 17:20:00|49019.5|48939.5|49037|48957|49097|49017|49007|48927|159
1591723500000|2020-06-09 17:25:00|49033.5|48953.5|49057|48977|49057|48977|49003.5|48923.5|132
1591723800000|2020-06-09 17:30:00|49053.5|48973.5|49040|48960|49060|48980|49023|48943|123
1591724100000|2020-06-09 17:35:00|49037|48957|49037|48957|49053.5|48973.5|49020|48940|111
1591724400000|2020-06-09 17:40:00|49033.5|48953.5|49027|48947|49067|48987|49023.5|48943.5|123
1591724700000|2020-06-09 17:45:00|49029.5|48949.5|49017|48937|49057|48977|48987|48907|135
1591725000000|2020-06-09 17:50:00|49022|48942|49117|49037|49120|49040|49009.5|48929.5|122
1591725300000|2020-06-09 17:55:00|49120|49040|49143.5|49063.5|49159.5|49079.5|49092|49012|118
1591725600000|2020-06-09 18:00:00|49152|49072|49199.5|49119.5|49232|49152|49142|49062|188
1591725900000|2020-06-09 18:05:00|49196.5|49116.5|49202|49122|49227|49147|49196.5|49116.5|123
1591726200000|2020-06-09 18:10:00|49199.5|49119.5|49127|49047|49199.5|49119.5|49109.5|49029.5|163
1591726500000|2020-06-09 18:15:00|49122|49042|49177|49097|49177|49097|49107|49027|157
1591726800000|2020-06-09 18:20:00|49182|49102|49289.5|49209.5|49301.5|49221.5|49179.5|49099.5|193
1591727100000|2020-06-09 18:25:00|49290|49210|49317|49237|49342|49262|49272|49192|199
1591727400000|2020-06-09 18:30:00|49319.5|49239.5|49252|49172|49350|49270|49227|49147|206
1591727700000|2020-06-09 18:35:00|49253.5|49173.5|49183.5|49103.5|49262|49182|49179.5|49099.5|150
1591728000000|2020-06-09 18:40:00|49179.5|49099.5|49177|49097|49210|49130|49143.5|49063.5|176
1591728300000|2020-06-09 18:45:00|49176.5|49096.5|49082|49002|49194|49114|49057|48977|192
1591728600000|2020-06-09 18:50:00|49077|48997|49133.5|49053.5|49153.5|49073.5|49073.5|48993.5|172
1591728900000|2020-06-09 18:55:00|49132|49052|49142|49062|49152|49072|49089.5|49009.5|181
1591729200000|2020-06-09 19:00:00|49139.5|49059.5|49113.5|49033.5|49162|49082|49107|49027|139
1591729500000|2020-06-09 19:05:00|49112|49032|49042|48962|49114|49034|49029.5|48949.5|154
1591729800000|2020-06-09 19:10:00|49033.5|48953.5|48986|48906|49033.5|48953.5|48971|48891|179
1591730100000|2020-06-09 19:15:00|48984|48904|48921|48841|48984|48904|48851|48771|190
1591730400000|2020-06-09 19:20:00|48923.5|48843.5|48896|48816|48926|48846|48826|48746|213
1591730700000|2020-06-09 19:25:00|48894.5|48814.5|48881|48801|48898.5|48818.5|48848.5|48768.5|141
1591731000000|2020-06-09 19:30:00|48878.5|48798.5|48941|48861|48958.5|48878.5|48864.5|48784.5|179
1591731300000|2020-06-09 19:35:00|48938|48858|48841|48761|48948.5|48868.5|48836|48756|195
1591731600000|2020-06-09 19:40:00|48838.5|48758.5|48924.5|48844.5|48924.5|48844.5|48831|48751|184
1591731900000|2020-06-09 19:45:00|48921|48841|48974.5|48894.5|49006.5|48926.5|48918.5|48838.5|186
1591732200000|2020-06-09 19:50:00|48971|48891|49061|48981|49064.5|48984.5|48971|48891|225
1591732500000|2020-06-09 19:55:00|49066|48986|48986.5|48906.5|49066|48986|48971|48891|208
1591791000000|2020-06-10 12:10:00|48677|48597|48649.5|48569.5|48749.5|48669.5|48607|48527|240
1591791300000|2020-06-10 12:15:00|48646.5|48566.5|48757|48677|48770|48690|48646.5|48566.5|262
1591791600000|2020-06-10 12:20:00|48756.5|48676.5|48772|48722|48827|48777|48663.5|48583.5|293
1591791900000|2020-06-10 12:25:00|48767|48717|48812.5|48732.5|48827|48747|48698.5|48648.5|212
1591792200000|2020-06-10 12:30:00|48802|48722|48792|48742|48870.5|48790.5|48682|48602|318
1591792500000|2020-06-10 12:35:00|48789.5|48739.5|48888.5|48838.5|48888.5|48838.5|48767.5|48717.5|291
1591792800000|2020-06-10 12:40:00|48882|48832|48912|48862|48922|48872|48802|48742|276
1591793100000|2020-06-10 12:45:00|48908.5|48858.5|48837|48787|48962|48912|48832|48782|257
1591793400000|2020-06-10 12:50:00|48832|48782|48887|48837|48935|48885|48742|48692|295
1591793700000|2020-06-10 12:55:00|48884.5|48834.5|48783.5|48733.5|48923.5|48873.5|48783.5|48733.5|263
1591794000000|2020-06-10 13:00:00|48781.5|48731.5|48787|48737|48872|48822|48777|48726.5|260
1591794300000|2020-06-10 13:05:00|48782|48732|48737|48687|48807|48753.5|48663.5|48613.5|286
1591794600000|2020-06-10 13:10:00|48739.5|48689.5|48798.5|48718.5|48832|48752|48707|48657|217
1591794900000|2020-06-10 13:15:00|48807|48727|48822|48742|48858.5|48778.5|48748.5|48668.5|231
1591795200000|2020-06-10 13:20:00|48827|48747|48757|48677|48874.5|48794.5|48737|48672|206
1591795500000|2020-06-10 13:25:00|48762|48682|48742|48692|48808.5|48728.5|48717|48637|262
1591795800000|2020-06-10 13:30:00|48739.5|48689.5|48784.5|48704.5|48807|48731.5|48684.5|48604.5|335
1591796100000|2020-06-10 13:35:00|48792|48712|48897|48817|48922|48842|48792|48712|279
1591796400000|2020-06-10 13:40:00|48894.5|48814.5|48932|48852|49017|48940|48894.5|48814.5|318
1591796700000|2020-06-10 13:45:00|48931.5|48851.5|48952|48872|48977|48897|48878.5|48798.5|282
1591797000000|2020-06-10 13:50:00|48948.5|48868.5|48997|48917|49067|48987|48903.5|48853.5|325
1591797300000|2020-06-10 13:55:00|48998.5|48918.5|48972|48892|49039|48959|48957|48884.5|270
1591797600000|2020-06-10 14:00:00|48967|48887|49067|48987|49111.5|49031.5|48967|48887|284
1591797900000|2020-06-10 14:05:00|49057|48977|49062|48982|49105|49025|49044.5|48964.5|256
1591798200000|2020-06-10 14:10:00|49067|48987|49157|49107|49185.5|49130.5|49062|48982|293
1591798500000|2020-06-10 14:15:00|49162|49112|49165.5|49085.5|49182|49117|49087|49007|296
1591798800000|2020-06-10 14:20:00|49169.5|49089.5|49122|49042|49209.5|49138|49092|49027|276
1591799100000|2020-06-10 14:25:00|49125.5|49045.5|49047|48967|49169.5|49096.5|48992|48927|271
1591799400000|2020-06-10 14:30:00|49052|48972|48947|48897|49087|49007|48943.5|48893.5|329
1591799700000|2020-06-10 14:35:00|48949.5|48899.5|49007|48927|49052|48972|48937|48887|273
1591800000000|2020-06-10 14:40:00|48997|48917|49057.5|48977.5|49099.5|49020.5|48977|48897|246
1591800300000|2020-06-10 14:45:00|49052|48972|49088.5|49008.5|49095|49015|48987|48907|275
1591800600000|2020-06-10 14:50:00|49092|49012|49127|49047|49177|49097|49087|49007|276
1591800900000|2020-06-10 14:55:00|49122|49042|49152|49072|49197|49122.5|49096.5|49034.5|315
1591801200000|2020-06-10 15:00:00|49157|49077|49022|48942|49178.5|49098.5|49022|48942|279
1591801500000|2020-06-10 15:05:00|49024.5|48944.5|49032|48952|49047|48967|48994.5|48914.5|217
1591801800000|2020-06-10 15:10:00|49028.5|48948.5|49087|49007|49122|49042|48971.5|48891.5|205
1591802100000|2020-06-10 15:15:00|49086.5|49006.5|49112|49032|49162|49082|49082|49002|208
1591802400000|2020-06-10 15:20:00|49111.5|49031.5|49142|49062|49157|49077|49077|48997|198
1591802700000|2020-06-10 15:25:00|49138.5|49058.5|49147|49067|49162|49082|49127|49047|157
1591803000000|2020-06-10 15:30:00|49146.5|49066.5|49104.5|49024.5|49154.5|49074.5|49057|48977|171
1591803300000|2020-06-10 15:35:00|49107|49027|49164.5|49084.5|49182|49102|49104.5|49024.5|201
1591803600000|2020-06-10 15:40:00|49165|49085|49167|49087|49182|49113.5|49121.5|49042|175
1591803900000|2020-06-10 15:45:00|49166.5|49086.5|49224.5|49144.5|49252|49172|49158.5|49078.5|195
1591804200000|2020-06-10 15:50:00|49227|49147|49177|49097|49227|49147|49167|49087|159
1591804500000|2020-06-10 15:55:00|49179|49099|49104.5|49024.5|49184.5|49104.5|49104.5|49024.5|173
1591804800000|2020-06-10 16:00:00|49107|49027|49122|49042|49142|49062|49097|49017|198
1591805100000|2020-06-10 16:05:00|49126.5|49046.5|49177|49097|49192|49112|49122|49042|180
1591805400000|2020-06-10 16:10:00|49173.5|49093.5|49131.5|49051.5|49182|49102|49121.5|49041.5|159
1591805700000|2020-06-10 16:15:00|49137|49057|49137|49057|49183.5|49103.5|49113.5|49033.5|154
1591806000000|2020-06-10 16:20:00|49136.5|49056.5|49053.5|48973.5|49152|49072|49049.5|48969.5|144
1591806300000|2020-06-10 16:25:00|49054|48974|49083.5|49003.5|49089.5|49009.5|49049.5|48969.5|115
1591806600000|2020-06-10 16:30:00|49089.5|49009.5|49102|49022|49139.5|49059.5|49077|48997|117
1591806900000|2020-06-10 16:35:00|49103.5|49023.5|49163.5|49083.5|49172|49092|49097|49017|114
1591807200000|2020-06-10 16:40:00|49153.5|49073.5|49132|49052|49179.5|49099.5|49127|49047|149
1591807500000|2020-06-10 16:45:00|49131.5|49051.5|49167|49087|49177|49097|49131.5|49051.5|88
1591807800000|2020-06-10 16:50:00|49166.5|49086.5|49152|49072|49167|49087|49104.5|49024.5|113
1591808100000|2020-06-10 16:55:00|49151.5|49071.5|49152|49072|49168.5|49088.5|49136.5|49056.5|83
1591808400000|2020-06-10 17:00:00|49151.5|49071.5|49167|49087|49197|49117|49144.5|49064.5|164
1591808700000|2020-06-10 17:05:00|49168.5|49088.5|49183.5|49103.5|49217|49137|49168.5|49088.5|132
1591809000000|2020-06-10 17:10:00|49186|49106|49206|49126|49241|49161|49183.5|49103.5|125
1591809300000|2020-06-10 17:15:00|49211|49131|49281|49231|49311|49261|49201|49121|131
1591809600000|2020-06-10 17:20:00|49281.5|49231.5|49279.5|49229.5|49299.5|49249.5|49271|49221|100
1591809900000|2020-06-10 17:25:00|49281|49231|49371|49321|49371|49321|49276|49226|133
1591810200000|2020-06-10 17:30:00|49369.5|49319.5|49319.5|49269.5|49369.5|49319.5|49306|49256|151
1591810500000|2020-06-10 17:35:00|49321.5|49271.5|49331|49281|49349.5|49299.5|49311|49261|143
1591810800000|2020-06-10 17:40:00|49331.5|49281.5|49256|49206|49336|49286|49242.5|49192.5|187
1591811100000|2020-06-10 17:45:00|49255.5|49205.5|49226|49176|49261|49211|49180.5|49130.5|156
1591811400000|2020-06-10 17:50:00|49228.5|49178.5|49221|49171|49283.5|49233.5|49216|49166|166
1591811700000|2020-06-10 17:55:00|49218.5|49168.5|49225|49117|49225|49171|49118.5|49068.5|159
1591812000000|2020-06-10 18:00:00|49222|49114|48996|48916|49343|49237|48967.5|48887.5|556
1591812300000|2020-06-10 18:05:00|48993.5|48913.5|48955|48875|49007.5|48927.5|48858|48790|407
1591812600000|2020-06-10 18:10:00|48960|48880|48933.5|48853.5|48965|48885|48865|48795|308
1591812900000|2020-06-10 18:15:00|48935|48855|48800|48720|48935|48855|48795|48715|309
1591813200000|2020-06-10 18:20:00|48800.5|48720.5|48835|48755|48893.5|48813.5|48785|48705|291
1591813500000|2020-06-10 18:25:00|48837.5|48757.5|48986|48906|48987.5|48907.5|48815|48735|285
1591813800000|2020-06-10 18:30:00|48987.5|48907.5|49104|49024|49111|49031|48986|48906|352
1591814100000|2020-06-10 18:35:00|49101|49021|49287.5|49207.5|49301|49221|49047.5|48967.5|360
1591814400000|2020-06-10 18:40:00|49288|49208|49340|49260|49626|49546|49251|49171|453
1591814700000|2020-06-10 18:45:00|49338.5|49258.5|49486|49406|49506|49426|49336|49256|413
1591815000000|2020-06-10 18:50:00|49493.5|49413.5|49598.5|49518.5|49710|49630|49436|49356|401
1591815300000|2020-06-10 18:55:00|49596|49516|49466|49386|49636|49556|49456|49376|358
1591815600000|2020-06-10 19:00:00|49463.5|49383.5|49546|49466|49566|49486|49403.5|49323.5|344
1591815900000|2020-06-10 19:05:00|49546.5|49466.5|49405|49325|49550|49470|49385|49305|310
1591816200000|2020-06-10 19:10:00|49415|49335|49545|49465|49601|49521|49401|49321|323
1591816500000|2020-06-10 19:15:00|49551|49471|49485.5|49405.5|49563.5|49483.5|49483.5|49403.5|312
1591816800000|2020-06-10 19:20:00|49488.5|49408.5|49467.5|49387.5|49558.5|49478.5|49467.5|49387.5|291
1591817100000|2020-06-10 19:25:00|49467|49387|49264|49184|49512.5|49432.5|49244|49164|368
1591817400000|2020-06-10 19:30:00|49270|49190|49250|49170|49380.5|49300.5|49220|49140|380
1591817700000|2020-06-10 19:35:00|49244|49164|49254.5|49174.5|49314|49234|49207|49127|336
1591818000000|2020-06-10 19:40:00|49252.5|49172.5|49252.5|49172.5|49314|49234|49247.5|49167.5|314
1591818300000|2020-06-10 19:45:00|49257.5|49177.5|49260|49180|49362.5|49282.5|49242.5|49162.5|337
1591818600000|2020-06-10 19:50:00|49264|49184|49350|49270|49354|49274|49220|49140|329
1591818900000|2020-06-10 19:55:00|49352|49272|49490.5|49410.5|49490.5|49410.5|49340|49260|278
1591877400000|2020-06-11 12:10:00|49837.5|49729.5|49837.5|49729.5|49837.5|49729.5|49837.5|49729.5|1
1591963800000|2020-06-12 12:10:00|51082.5|50974.5|50883|50775|51084.5|50976.5|50881|50773|390
1591964100000|2020-06-12 12:15:00|50883.5|50775.5|50735.5|50655.5|50925|50829|50718|50638|420
1591964400000|2020-06-12 12:20:00|50723.5|50643.5|50680.5|50600.5|50788|50708|50596.5|50516.5|333
1591964700000|2020-06-12 12:25:00|50683.5|50603.5|50737|50657|50763|50698|50667.5|50587.5|317
1591965000000|2020-06-12 12:30:00|50735|50655|50513|50433|50780|50700|50507|50427|347
1591965300000|2020-06-12 12:35:00|50500.5|50420.5|50423|50343|50573|50493|50403|50323|378
1591965600000|2020-06-12 12:40:00|50417|50337|50383|50303|50425.5|50345.5|50335|50255|317
1591965900000|2020-06-12 12:45:00|50380.5|50300.5|50385|50305|50480|50400|50242|50192|356
1591966200000|2020-06-12 12:50:00|50387|50307|50478|50428|50547|50467|50313|50233|401
1591966500000|2020-06-12 12:55:00|50475.5|50425.5|50557.5|50507.5|50617|50567|50435.5|50385.5|370
1591966800000|2020-06-12 13:00:00|50553|50503|50457|50407|50593|50543|50455.5|50405.5|362
1591967100000|2020-06-12 13:05:00|50460|50410|50315.5|50265.5|50465|50415|50290|50240|350
1591967400000|2020-06-12 13:10:00|50313|50263|50209|50159|50377|50327|50179|50129|340
1591967700000|2020-06-12 13:15:00|50216.5|50166.5|50290|50210|50337|50257|50194.5|50144.5|304
1591968000000|2020-06-12 13:20:00|50292|50212|50281.5|50231.5|50365|50315|50247.5|50174|259
1591968300000|2020-06-12 13:25:00|50285|50235|50426.5|50376.5|50429|50379|50275|50225|218
1591968600000|2020-06-12 13:30:00|50439.5|50359.5|50420|50340|50457|50377|50266.5|50216.5|311
1591968900000|2020-06-12 13:35:00|50421.5|50341.5|50281.5|50201.5|50424|50344|50253.5|50173.5|272
1591969200000|2020-06-12 13:40:00|50287|50207|50240|50160|50290|50210|50131.5|50051.5|301
1591969500000|2020-06-12 13:45:00|50231.5|50151.5|50344|50264|50344|50264|50210|50130|288
1591969800000|2020-06-12 13:50:00|50331.5|50251.5|50341.5|50291.5|50396|50319|50300|50220|342
1591970100000|2020-06-12 13:55:00|50338.5|50288.5|50252|50202|50376.5|50326.5|50226.5|50176.5|292
1591970400000|2020-06-12 14:00:00|50251.5|50201.5|50229|50179|50251.5|50201.5|50166.5|50116.5|374
1591970700000|2020-06-12 14:05:00|50239|50189|50274|50224|50334|50284|50229|50179|294
1591971000000|2020-06-12 14:10:00|50277|50227|50404|50354|50404|50354|50194|50144|312
1591971300000|2020-06-12 14:15:00|50402|50352|50369|50289|50420|50370|50236.5|50186.5|341
1591971600000|2020-06-12 14:20:00|50375|50295|50289|50209|50375|50295|50261.5|50181.5|307
1591971900000|2020-06-12 14:25:00|50301.5|50221.5|50450.5|50400.5|50456|50406|50301.5|50221.5|309
1591972200000|2020-06-12 14:30:00|50452.5|50402.5|50423|50373|50529|50466.5|50399|50349|365
1591972500000|2020-06-12 14:35:00|50429|50379|50509|50459|50519|50469|50396.5|50346.5|358
1591972800000|2020-06-12 14:40:00|50513|50463|50451.5|50401.5|50516|50466|50373|50323|339
1591973100000|2020-06-12 14:45:00|50449|50399|50399|50349|50479|50429|50323|50273|381
1591973400000|2020-06-12 14:50:00|50413|50363|50599|50549|50613|50563|50413|50363|362
1591973700000|2020-06-12 14:55:00|50593|50543|50761.5|50711.5|50776|50726|50503|50453|415
1591974000000|2020-06-12 15:00:00|50763|50713|50949|50899|51016.5|50966.5|50713|50663|418
1591974300000|2020-06-12 15:05:00|50963|50913|50776|50726|50971.5|50921.5|50729.5|50679.5|423
1591974600000|2020-06-12 15:10:00|50769|50719|50874|50824|50879.5|50829.5|50759|50709|423
1591974900000|2020-06-12 15:15:00|50876.5|50826.5|50884|50834|50944|50894|50804|50754|409
1591975200000|2020-06-12 15:20:00|50886.5|50836.5|50911.5|50831.5|50953.5|50873.5|50768.5|50718.5|434
1591975500000|2020-06-12 15:25:00|50913|50833|50819|50739|50923|50843|50749|50669|435
1591975800000|2020-06-12 15:30:00|50811.5|50731.5|50701|50651|50864|50814|50696.5|50646.5|420
1591976100000|2020-06-12 15:35:00|50706|50656|50581|50531|50728|50678|50511.5|50461.5|431
1591976400000|2020-06-12 15:40:00|50578|50528|50668|50618|50704.5|50654.5|50534|50484|410
1591976700000|2020-06-12 15:45:00|50671.5|50621.5|50448|50398|50671.5|50621.5|50418|50368|432
1591977000000|2020-06-12 15:50:00|50454|50404|50396.5|50346.5|50474|50424|50376|50326|405
1591977300000|2020-06-12 15:55:00|50398|50348|50336.5|50286.5|50421.5|50371.5|50278|50228|340
1591977600000|2020-06-12 16:00:00|50334|50284|50353|50273|50419|50339|50331|50256|320
1591977900000|2020-06-12 16:05:00|50351|50271|50413|50333|50413|50333|50336.5|50249|280
1591978200000|2020-06-12 16:10:00|50406.5|50326.5|50514|50464|50583|50503|50403|50323|392
1591978500000|2020-06-12 16:15:00|50516|50466|50468|50418|50611.5|50561.5|50461.5|50411.5|377
1591978800000|2020-06-12 16:20:00|50464|50414|50568|50518|50576.5|50526.5|50421.5|50371.5|373
1591979100000|2020-06-12 16:25:00|50571.5|50521.5|50601.5|50551.5|50634|50584|50464|50384|368
1591979400000|2020-06-12 16:30:00|50596.5|50546.5|50688|50608|50701.5|50621.5|50581|50531|407
1591979700000|2020-06-12 16:35:00|50691|50611|50709|50659|50779|50729|50654|50574|364
1591980000000|2020-06-12 16:40:00|50703|50653|50684|50604|50752|50679|50643|50593|327
1591980300000|2020-06-12 16:45:00|50686|50606|50748|50668|50786.5|50706.5|50686|50606|327
1591980600000|2020-06-12 16:50:00|50746.5|50666.5|50684|50604|50748|50668|50664|50584|291
1591980900000|2020-06-12 16:55:00|50681.5|50601.5|50608.5|50528.5|50718|50638|50584|50504|336
1591981200000|2020-06-12 17:00:00|50608|50528|50734|50654|50744|50664|50574|50494|373
1591981500000|2020-06-12 17:05:00|50728|50648|50661.5|50581.5|50728|50648|50644|50564|315
1591981800000|2020-06-12 17:10:00|50658.5|50578.5|50628|50548|50724|50644|50624|50544|320
1591982100000|2020-06-12 17:15:00|50626|50546|50716.5|50636.5|50716.5|50636.5|50618|50538|315
1591982400000|2020-06-12 17:20:00|50724|50644|50801|50721|50836.5|50756.5|50656|50576|319
1591982700000|2020-06-12 17:25:00|50798|50718|50846|50766|50848|50768|50738|50658|340
1591983000000|2020-06-12 17:30:00|50841.5|50761.5|50916.5|50836.5|50926.5|50846.5|50784|50704|353
1591983300000|2020-06-12 17:35:00|50924|50844|50934|50854|50954.5|50874.5|50868|50788|361
1591983600000|2020-06-12 17:40:00|50938|50858|50974|50894|50994|50914|50844|50764|346
1591983900000|2020-06-12 17:45:00|50976|50896|51015.5|50935.5|51038|50958|50948|50868|372
1591984200000|2020-06-12 17:50:00|51014|50934|50988|50908|51046|50966|50955.5|50875.5|348
1591984500000|2020-06-12 17:55:00|50984|50904|51000.5|50920.5|51028|50948|50903.5|50823.5|380
1591984800000|2020-06-12 18:00:00|50997.5|50917.5|50941|50861|51036|50956|50878|50798|416
1591985100000|2020-06-12 18:05:00|50940.5|50860.5|50968|50888|51018|50938|50940.5|50860.5|391
1591985400000|2020-06-12 18:10:00|50965.5|50885.5|50883|50833|50965.5|50885.5|50826|50746|410
1591985700000|2020-06-12 18:15:00|50879|50829|50843|50793|50903|50853|50783|50733|411
1591986000000|2020-06-12 18:20:00|50841|50791|50790.5|50740.5|50869|50819|50753|50703|390
1591986300000|2020-06-12 18:25:00|50788.5|50738.5|50809|50759|50819|50769|50719|50669|397
1591986600000|2020-06-12 18:30:00|50803|50753|50744|50664|50809|50759|50685.5|50605.5|344
1591986900000|2020-06-12 18:35:00|50740.5|50660.5|50850.5|50770.5|50854|50774|50710.5|50630.5|314
1591987200000|2020-06-12 18:40:00|50847.5|50767.5|50888|50808|50925.5|50845.5|50821|50741|381
1591987500000|2020-06-12 18:45:00|50894|50814|50836|50756|50894|50814|50801|50721|377
1591987800000|2020-06-12 18:50:00|50838|50758|50855.5|50775.5|50916|50836|50814|50734|354
1591988100000|2020-06-12 18:55:00|50854|50774|50887.5|50807.5|50947.5|50867.5|50848|50768|380
1591988400000|2020-06-12 19:00:00|50888|50808|50781|50701|50888|50808|50781|50701|366
1591988700000|2020-06-12 19:05:00|50784|50704|50748|50668|50844|50764|50724|50644|331
1591989000000|2020-06-12 19:10:00|50751|50671|50543|50493|50751|50671|50533|50483|328
1591989300000|2020-06-12 19:15:00|50539|50489|50630.5|50580.5|50670.5|50592|50519|50469|346
1591989600000|2020-06-12 19:20:00|50632.5|50582.5|50660.5|50610.5|50700|50650|50622|50572|337
1591989900000|2020-06-12 19:25:00|50658|50608|50682|50632|50740.5|50690.5|50635|50585|342
1591990200000|2020-06-12 19:30:00|50685.5|50635.5|50578|50528|50690.5|50640.5|50575|50525|337
1591990500000|2020-06-12 19:35:00|50580.5|50530.5|50575|50525|50638|50588|50518|50468|397
1591990800000|2020-06-12 19:40:00|50572|50522|50528|50478|50620|50570|50528|50478|375
1591991100000|2020-06-12 19:45:00|50522|50472|50492|50442|50548|50498|50448|50398|328
1591991400000|2020-06-12 19:50:00|50495|50445|50480|50430|50542.5|50492.5|50458|50408|351
1591991700000|2020-06-12 19:55:00|50478|50428|50419|50311|50562|50512|50419|50311|299
1592223000000|2020-06-15 12:10:00|51517.5|51437.5|51669|51619|51705|51655|51477|51397|295
1592223300000|2020-06-15 12:15:00|51689|51639|51682.5|51632.5|51747.5|51697.5|51652.5|51602.5|343
1592223600000|2020-06-15 12:20:00|51679.5|51629.5|51594|51514|51714|51634|51574|51494|359
1592223900000|2020-06-15 12:25:00|51592|51512|51560|51480|51654|51574|51513.5|51433.5|319
1592224200000|2020-06-15 12:30:00|51557|51477|51570|51490|51580|51500|51476.5|51396.5|323
1592224500000|2020-06-15 12:35:00|51574|51494|51644|51594|51716.5|51636.5|51569.5|51489.5|309
1592224800000|2020-06-15 12:40:00|51646|51596|51704|51654|51742|51692|51624|51574|287
1592225100000|2020-06-15 12:45:00|51706|51656|51752.5|51702.5|51796.5|51746.5|51699|51649|308
1592225400000|2020-06-15 12:50:00|51754.5|51704.5|51824|51774|51839|51789|51724|51674|264
1592225700000|2020-06-15 12:55:00|51822.5|51772.5|51829|51779|51854|51804|51776.5|51726.5|242
1592226000000|2020-06-15 13:00:00|51826|51776|51746.5|51696.5|51844|51794|51716|51666|282
1592226300000|2020-06-15 13:05:00|51749.5|51699.5|51785|51735|51829.5|51779.5|51714|51664|293
1592226600000|2020-06-15 13:10:00|51790|51740|51750|51700|51822.5|51772.5|51716.5|51666.5|275
1592226900000|2020-06-15 13:15:00|51754.5|51704.5|51765|51715|51765|51715|51662.5|51612.5|278
1592227200000|2020-06-15 13:20:00|51766.5|51716.5|51896.5|51846.5|51905|51855|51766.5|51716.5|290
1592227500000|2020-06-15 13:25:00|51899.5|51849.5|51966.5|51916.5|51975|51925|51876.5|51826.5|229
1592227800000|2020-06-15 13:30:00|51970|51920|52027|51977|52040|51990|51905|51855|321
1592228100000|2020-06-15 13:35:00|52025|51975|51940|51890|52047.5|51997.5|51889.5|51839.5|332
1592228400000|2020-06-15 13:40:00|51945|51895|51942|51892|51988|51938|51905|51855|350
1592228700000|2020-06-15 13:45:00|51940|51890|51955|51905|52030|51980|51895|51845|372
1592229000000|2020-06-15 13:50:00|51950|51900|51870|51820|51957.5|51907.5|51851.5|51801.5|373
1592229300000|2020-06-15 13:55:00|51868|51818|51902|51852|51941.5|51891.5|51820|51770|381
1592229600000|2020-06-15 14:00:00|51905|51855|51900|51850|52005|51955|51878|51828|415
1592229900000|2020-06-15 14:05:00|51890|51840|51789.5|51739.5|51895|51845|51771.5|51721.5|332
1592230200000|2020-06-15 14:10:00|51790|51740|51841.5|51791.5|51847.5|51797.5|51781.5|51731.5|350
1592230500000|2020-06-15 14:15:00|51845|51795|51867.5|51817.5|51971.5|51921.5|51845|51795|316
1592230800000|2020-06-15 14:20:00|51865|51815|51955|51905|51955|51905|51847.5|51797.5|355
1592231100000|2020-06-15 14:25:00|51957.5|51907.5|52021.5|51971.5|52047.5|51997.5|51928|51878|328
1592231400000|2020-06-15 14:30:00|52025|51975|52088|52038|52110.5|52060.5|52025|51975|313
1592231700000|2020-06-15 14:35:00|52092.5|52042.5|52196|52146|52201|52151|52039.5|51989.5|334
1592232000000|2020-06-15 14:40:00|52201|52151|52161|52111|52243|52193|52161|52111|339
1592232300000|2020-06-15 14:45:00|52159.5|52109.5|52136|52086|52176|52126|52091|52041|305
1592232600000|2020-06-15 14:50:00|52139.5|52089.5|52109.5|52059.5|52201.5|52151.5|52096|52046|332
1592232900000|2020-06-15 14:55:00|52106|52056|52259.5|52209.5|52279.5|52229.5|52089|52039|368
1592233200000|2020-06-15 15:00:00|52256|52206|52211|52161|52291|52241|52201|52151|355
1592233500000|2020-06-15 15:05:00|52209.5|52159.5|52243.5|52193.5|52246|52196|52206.5|52156.5|289
1592233800000|2020-06-15 15:10:00|52241.5|52191.5|52181|52131|52259.5|52209.5|52159.5|52109.5|313
1592234100000|2020-06-15 15:15:00|52186|52136|52226|52176|52256|52206|52183.5|52133.5|330
1592234400000|2020-06-15 15:20:00|52231|52181|52181|52131|52281|52231|52163.5|52113.5|308
1592234700000|2020-06-15 15:25:00|52189|52139|52309.5|52259.5|52316|52266|52166|52116|345
1592235000000|2020-06-15 15:30:00|52311|52261|52256|52206|52346.5|52296.5|52226|52176|344
1592235300000|2020-06-15 15:35:00|52261.5|52211.5|52271|52221|52283.5|52233.5|52241|52191|252
1592235600000|2020-06-15 15:40:00|52269.5|52219.5|52326|52276|52331|52281|52233.5|52183.5|277
1592235900000|2020-06-15 15:45:00|52329|52279|52291|52241|52343.5|52293.5|52283.5|52233.5|266
1592236200000|2020-06-15 15:50:00|52289.5|52239.5|52273|52223|52296|52246|52223|52173|271
1592236500000|2020-06-15 15:55:00|52273.5|52223.5|52179|52129|52273.5|52223.5|52173.5|52123.5|247
1592236800000|2020-06-15 16:00:00|52176|52126|52039.5|51989.5|52199|52149|52031|51981|282
1592237100000|2020-06-15 16:05:00|52041|51991|52071|52021|52081|52031|51996|51946|273
1592237400000|2020-06-15 16:10:00|52073|52023|51986|51936|52086|52036|51971|51921|291
1592237700000|2020-06-15 16:15:00|51991|51941|51946|51896|52006|51956|51926|51876|245
1592238000000|2020-06-15 16:20:00|51951|51901|51953|51903|52029.5|51979.5|51951|51901|236
1592238300000|2020-06-15 16:25:00|51956|51906|51953.5|51903.5|51981.5|51931.5|51931|51881|268
1592238600000|2020-06-15 16:30:00|51949.5|51899.5|52056|52006|52059|52009|51949.5|51899.5|255
1592238900000|2020-06-15 16:35:00|52051|52001|51966|51916|52099.5|52049.5|51961|51911|250
1592239200000|2020-06-15 16:40:00|51963.5|51913.5|51896|51846|51981|51931|51866|51816|274
1592239500000|2020-06-15 16:45:00|51893|51843|51906|51856|51939.5|51889.5|51841|51791|253
1592239800000|2020-06-15 16:50:00|51901|51851|51906|51856|51971|51921|51881|51831|259
1592240100000|2020-06-15 16:55:00|51913.5|51863.5|51849.5|51799.5|51946|51896|51849|51799|271
1592240400000|2020-06-15 17:00:00|51849|51799|51791|51741|51861|51811|51789|51739|203
1592240700000|2020-06-15 17:05:00|51789.5|51739.5|51741.5|51691.5|51869.5|51819.5|51736|51686|244
1592241000000|2020-06-15 17:10:00|51746|51696|51766|51716|51791|51741|51726|51676|247
1592241300000|2020-06-15 17:15:00|51761|51711|51736|51686|51771|51721|51713|51663|209
1592241600000|2020-06-15 17:20:00|51741|51691|51771|51721|51799.5|51749.5|51693.5|51643.5|256
1592241900000|2020-06-15 17:25:00|51773.5|51723.5|51691|51641|51773.5|51723.5|51671|51621|253
1592242200000|2020-06-15 17:30:00|51686|51636|51641|51591|51709.5|51659.5|51621|51571|237
1592242500000|2020-06-15 17:35:00|51651|51601|51586|51536|51651|51601|51563|51513|293
1592242800000|2020-06-15 17:40:00|51599.5|51549.5|51646|51596|51661|51611|51583.5|51533.5|291
1592243100000|2020-06-15 17:45:00|51649|51599|51701|51651|51713|51663|51623|51573|263
1592243400000|2020-06-15 17:50:00|51703.5|51653.5|51561.5|51511.5|51713.5|51663.5|51523|51473|238
1592243700000|2020-06-15 17:55:00|51556|51506|51576|51526|51613.5|51563.5|51495.5|51445.5|303
1592244000000|2020-06-15 18:00:00|51571|51521|51256|51206|51581|51531|51236|51186|422
1592244300000|2020-06-15 18:05:00|51259|51209|51061|51011|51288.5|51238.5|50981|50929.5|437
1592244600000|2020-06-15 18:10:00|51056|51006|51062.5|51012.5|51162.5|51112.5|51039|50989|401
1592244900000|2020-06-15 18:15:00|51060.5|51010.5|50936|50886|51061|51011|50892.5|50842.5|420
1592245200000|2020-06-15 18:20:00|50941|50891|50946|50896|51011|50961|50898.5|50848.5|379
1592245500000|2020-06-15 18:25:00|50942.5|50892.5|51031|50981|51033|50983|50940.5|50890.5|354
1592245800000|2020-06-15 18:30:00|51032.5|50982.5|51206|51156|51232.5|51182.5|50989|50939|410
1592246100000|2020-06-15 18:35:00|51203|51153|51228.5|51178.5|51286|51236|51116|51066|416
1592246400000|2020-06-15 18:40:00|51221|51171|51251|51201|51269|51219|51191|51141|370
1592246700000|2020-06-15 18:45:00|51248|51198|51304|51254|51324|51274|51211|51161|353
1592247000000|2020-06-15 18:50:00|51306|51256|51386|51336|51406|51356|51253.5|51203.5|360
1592247300000|2020-06-15 18:55:00|51384|51334|51466|51416|51491|51441|51378|51328|323
1592247600000|2020-06-15 19:00:00|51476|51426|51301|51251|51481|51431|51286|51236|329
1592247900000|2020-06-15 19:05:00|51303.5|51253.5|51386|51336|51421|51371|51303.5|51253.5|335
1592248200000|2020-06-15 19:10:00|51387.5|51337.5|51347|51297|51387.5|51337.5|51308.5|51258.5|296
1592248500000|2020-06-15 19:15:00|51345|51295|51389.5|51339.5|51402|51352|51292|51242|298
1592248800000|2020-06-15 19:20:00|51392|51342|51502.5|51452.5|51560|51510|51387|51337|343
1592249100000|2020-06-15 19:25:00|51499.5|51449.5|51606|51556|51624|51574|51460|51410|353
1592249400000|2020-06-15 19:30:00|51607.5|51557.5|51624|51574|51684|51634|51583.5|51533.5|361
1592249700000|2020-06-15 19:35:00|51626|51576|51571|51521|51676|51626|51526|51476|377
1592250000000|2020-06-15 19:40:00|51563.5|51513.5|51571|51521|51651|51601|51546|51496|362
1592250300000|2020-06-15 19:45:00|51578|51528|51491|51441|51596|51546|51438|51388|335
1592250600000|2020-06-15 19:50:00|51486|51436|51471|51421|51496|51446|51387.5|51337.5|340
1592250900000|2020-06-15 19:55:00|51473.5|51423.5|51528.5|51448.5|51560.5|51480.5|51426|51376|298
1592309400000|2020-06-16 12:10:00|51221|51141|51091|51011|51227.5|51147.5|51077.5|50997.5|200
1592309700000|2020-06-16 12:15:00|51086|51006|51023|50943|51136|51056|51020|50940|262
1592310000000|2020-06-16 12:20:00|51025|50945|50900|50820|51027.5|50947.5|50895|50815|254
1592310300000|2020-06-16 12:25:00|50905|50825|50763|50683|50925|50845|50703.5|50623.5|295
1592310600000|2020-06-16 12:30:00|50763.5|50683.5|50695|50615|50810|50730|50600|50520|400
1592310900000|2020-06-16 12:35:00|50697.5|50617.5|50753.5|50673.5|50803.5|50723.5|50680|50600|346
1592311200000|2020-06-16 12:40:00|50747.5|50667.5|50750|50670|50770|50690|50647.5|50567.5|270
1592311500000|2020-06-16 12:45:00|50760|50680|50815|50735|50817.5|50737.5|50737|50657|250
1592311800000|2020-06-16 12:50:00|50810|50730|50750|50670|50825|50745|50655|50575|272
1592312100000|2020-06-16 12:55:00|50740|50660|50735|50655|50770|50690|50703.5|50623.5|263
1592312400000|2020-06-16 13:00:00|50727.5|50647.5|50853|50773|50863.5|50783.5|50723|50643|279
1592312700000|2020-06-16 13:05:00|50850|50770|50800|50720|50855|50775|50737.5|50657.5|253
1592313000000|2020-06-16 13:10:00|50805|50725|50840|50760|50840|50760|50763|50683|229
1592313300000|2020-06-16 13:15:00|50837.5|50757.5|50915|50835|50925|50845|50837.5|50757.5|246
1592313600000|2020-06-16 13:20:00|50913|50833|50935|50855|50973|50893|50867.5|50787.5|199
1592313900000|2020-06-16 13:25:00|50945|50865|51041|50961|51081|51001|50930|50850|232
1592314200000|2020-06-16 13:30:00|51048|50968|51197.5|51117.5|51206|51126|51047.5|50967.5|301
1592314500000|2020-06-16 13:35:00|51193.5|51113.5|51101|51021|51221|51141|51026|50946|292
1592314800000|2020-06-16 13:40:00|51091|51011|51106|51026|51146|51066|51053.5|50973.5|309
1592315100000|2020-06-16 13:45:00|51111|51031|51186|51106|51207.5|51127.5|50996|50916|298
1592315400000|2020-06-16 13:50:00|51181|51101|51151|51071|51301|51221|51151|51071|299
1592315700000|2020-06-16 13:55:00|51153.5|51073.5|51073.5|50993.5|51164|51084|51030|50950|259
1592316000000|2020-06-16 14:00:00|51075|50995|51005|50925|51140|51060|50987.5|50907.5|304
1592316300000|2020-06-16 14:05:00|51010|50930|51025|50945|51045|50965|50950|50870|289
1592316600000|2020-06-16 14:10:00|51013.5|50933.5|50985|50905|51055|50975|50963.5|50883.5|328
1592316900000|2020-06-16 14:15:00|50977.5|50897.5|51180|51100|51180|51100|50873.5|50793.5|374
1592317200000|2020-06-16 14:20:00|51215.5|51135.5|51321|51241|51393.5|51313.5|51195|51115|396
1592317500000|2020-06-16 14:25:00|51316|51236|51190|51110|51364|51284|51175|51095|309
1592317800000|2020-06-16 14:30:00|51200|51120|51333.5|51253.5|51336|51256|51140|51060|384
1592318100000|2020-06-16 14:35:00|51331|51251|51511|51431|51546|51466|51327.5|51247.5|423
1592318400000|2020-06-16 14:40:00|51514|51434|51571|51491|51707|51627|51514|51434|428
1592318700000|2020-06-16 14:45:00|51577|51497|51477|51397|51631|51551|51473.5|51393.5|413
1592319000000|2020-06-16 14:50:00|51479|51399|51843.5|51763.5|51881|51801|51473.5|51393.5|423
1592319300000|2020-06-16 14:55:00|51841|51761|52114.5|52034.5|52144.5|52064.5|51833.5|51753.5|469
1592319600000|2020-06-16 15:00:00|52121|52041|52008.5|51928.5|52228.5|52148.5|52006|51926|478
1592319900000|2020-06-16 15:05:00|52006|51926|51974.5|51894.5|52044.5|51964.5|51836|51756|393
1592320200000|2020-06-16 15:10:00|51971|51891|51946|51866|52056|51976|51914.5|51834.5|414
1592320500000|2020-06-16 15:15:00|51948.5|51868.5|51904.5|51824.5|51948.5|51868.5|51798|51718|395
1592320800000|2020-06-16 15:20:00|51896|51816|51846|51766|51928.5|51848.5|51828.5|51748.5|403
1592321100000|2020-06-16 15:25:00|51848.5|51768.5|51744.5|51664.5|51868.5|51788.5|51728.5|51648.5|384
1592321400000|2020-06-16 15:30:00|51736|51656|51601|51521|51806|51726|51547|51467|393
1592321700000|2020-06-16 15:35:00|51597|51517|51727|51647|51747|51667|51578.5|51498.5|365
1592322000000|2020-06-16 15:40:00|51729|51649|51817|51737|51847|51767|51728.5|51648.5|334
1592322300000|2020-06-16 15:45:00|51813.5|51733.5|51683.5|51603.5|51869|51789|51658.5|51578.5|346
1592322600000|2020-06-16 15:50:00|51680.5|51600.5|51767|51687|51767|51687|51633.5|51553.5|341
1592322900000|2020-06-16 15:55:00|51761|51681|51661|51581|51791|51711|51648.5|51568.5|338
1592323200000|2020-06-16 16:00:00|51658.5|51578.5|51657|51577|51731|51651|51631|51551|329
1592323500000|2020-06-16 16:05:00|51651|51571|51641|51561|51733.5|51653.5|51617|51537|347
1592323800000|2020-06-16 16:10:00|51643.5|51563.5|51671|51591|51693.5|51613.5|51631|51551|342
1592324100000|2020-06-16 16:15:00|51669|51589|51771|51691|51797|51717|51650.5|51570.5|243
1592324400000|2020-06-16 16:20:00|51769|51689|51781|51701|51823.5|51743.5|51747|51667|230
1592324700000|2020-06-16 16:25:00|51784|51704|51681|51601|51787|51707|51653.5|51573.5|236
1592325000000|2020-06-16 16:30:00|51683.5|51603.5|51607|51527|51684|51604|51571|51491|267
1592325300000|2020-06-16 16:35:00|51609|51529|51581|51501|51621|51541|51541|51461|283
1592325600000|2020-06-16 16:40:00|51577|51497|51587|51507|51613.5|51533.5|51563.5|51483.5|229
1592325900000|2020-06-16 16:45:00|51581|51501|51688.5|51608.5|51697|51617|51571|51491|215
1592326200000|2020-06-16 16:50:00|51683.5|51603.5|51717|51637|51747|51667|51681|51601|209
1592326500000|2020-06-16 16:55:00|51713.5|51633.5|51731|51651|51787|51707|51706.5|51626.5|252
1592326800000|2020-06-16 17:00:00|51737|51657|51747|51667|51753.5|51673.5|51677|51597|241
1592327100000|2020-06-16 17:05:00|51751|51671|51791|51711|51817|51737|51710.5|51630.5|265
1592327400000|2020-06-16 17:10:00|51793.5|51713.5|51871|51791|51871|51791|51777|51697|233
1592327700000|2020-06-16 17:15:00|51881|51801|51861|51781|51891|51811|51831|51751|180
1592328000000|2020-06-16 17:20:00|51866.5|51786.5|51954|51874|51971|51891|51853.5|51773.5|239
1592328300000|2020-06-16 17:25:00|51951|51871|51987|51907|51994.5|51914.5|51921|51841|226
1592328600000|2020-06-16 17:30:00|51989.5|51909.5|52037|51957|52044.5|51964.5|51959.5|51879.5|233
1592328900000|2020-06-16 17:35:00|52039.5|51959.5|52019.5|51939.5|52041.5|51961.5|51981|51901|198
1592329200000|2020-06-16 17:40:00|52021|51941|51923.5|51843.5|52024.5|51944.5|51883.5|51803.5|238
1592329500000|2020-06-16 17:45:00|51918.5|51838.5|51974.5|51894.5|51981|51901|51903.5|51823.5|222
1592329800000|2020-06-16 17:50:00|51971.5|51891.5|52054.5|51974.5|52064.5|51984.5|51957|51877|242
1592330100000|2020-06-16 17:55:00|52061|51981|51997|51917|52067.5|51987.5|51964.5|51884.5|251
1592330400000|2020-06-16 18:00:00|51999.5|51919.5|52014.5|51934.5|52034.5|51954.5|51979|51899|257
1592330700000|2020-06-16 18:05:00|52017|51937|52021|51941|52039.5|51959.5|52007|51927|203
1592331000000|2020-06-16 18:10:00|52024|51944|51954.5|51874.5|52034.5|51954.5|51928.5|51848.5|246
1592331300000|2020-06-16 18:15:00|51951|51871|51883.5|51803.5|51979.5|51899.5|51827|51747|299
1592331600000|2020-06-16 18:20:00|51887|51807|52034.5|51954.5|52141|52061|51871|51791|322
1592331900000|2020-06-16 18:25:00|52037|51957|51957|51877|52089.5|52009.5|51951|51871|363
1592332200000|2020-06-16 18:30:00|51967|51887|51961|51881|51974.5|51894.5|51881|51801|379
1592332500000|2020-06-16 18:35:00|51957|51877|51957|51877|51987|51907|51870.5|51790.5|293
1592332800000|2020-06-16 18:40:00|51947|51867|52067|51987|52084.5|52004.5|51937|51857|254
1592333100000|2020-06-16 18:45:00|52064|51984|52027|51947|52084.5|52004.5|51997|51917|215
1592333400000|2020-06-16 18:50:00|52031|51951|52121|52041|52134.5|52054.5|51997|51917|189
1592333700000|2020-06-16 18:55:00|52117|52037|52117|52037|52184|52104|52091|52011|228
1592334000000|2020-06-16 19:00:00|52109.5|52029.5|52194.5|52114.5|52197|52117|52101|52021|227
1592334300000|2020-06-16 19:05:00|52197.5|52117.5|52277|52197|52307|52227|52169.5|52089.5|277
1592334600000|2020-06-16 19:10:00|52287|52207|52281|52201|52299.5|52219.5|52237|52157|256
1592334900000|2020-06-16 19:15:00|52281.5|52201.5|52338|52258|52355.5|52275.5|52281|52201|288
1592335200000|2020-06-16 19:20:00|52332|52252|52355.5|52275.5|52420.5|52340.5|52312|52232|272
1592335500000|2020-06-16 19:25:00|52358.5|52278.5|52340.5|52260.5|52372|52292|52315.5|52235.5|216
1592335800000|2020-06-16 19:30:00|52338|52258|52320.5|52240.5|52392|52312|52288|52208|256
1592336100000|2020-06-16 19:35:00|52322.5|52242.5|52435.5|52355.5|52452|52372|52322.5|52242.5|256
1592336400000|2020-06-16 19:40:00|52440.5|52360.5|52430.5|52350.5|52475.5|52395.5|52392|52312|285
1592336700000|2020-06-16 19:45:00|52432.5|52352.5|52417|52337|52494.5|52414.5|52417|52337|258
1592337000000|2020-06-16 19:50:00|52421|52341|52497|52417|52517|52437|52384.5|52304.5|295
1592337300000|2020-06-16 19:55:00|52499.5|52419.5|52441|52361|52529.5|52449.5|52441|52361|255
1592395800000|2020-06-17 12:10:00|52090|52040|52198.5|52148.5|52225|52175|52078.5|52028.5|234
1592396100000|2020-06-17 12:15:00|52185|52135|51995|51945|52185|52135|51950|51900|341
1592396400000|2020-06-17 12:20:00|51997.5|51947.5|51985|51935|52035.5|51985.5|51920|51870|326
1592396700000|2020-06-17 12:25:00|51984.5|51934.5|52218.5|52168.5|52240|52190|51975|51925|328
1592397000000|2020-06-17 12:30:00|52220|52170|52370|52320|52370|52320|52172.5|52122.5|351
1592397300000|2020-06-17 12:35:00|52372.5|52322.5|52420|52370|52472.5|52422.5|52370|52320|307
1592397600000|2020-06-17 12:40:00|52428.5|52378.5|52435|52385|52445.5|52395.5|52340|52290|277
1592397900000|2020-06-17 12:45:00|52430|52380|52360|52310|52512.5|52462.5|52360|52310|314
1592398200000|2020-06-17 12:50:00|52325|52275|52378.5|52328.5|52408.5|52358.5|52308.5|52227|313
1592398500000|2020-06-17 12:55:00|52375|52325|52568.5|52518.5|52582.5|52532.5|52370|52320|305
1592398800000|2020-06-17 13:00:00|52575|52525|52600|52550|52620.5|52570.5|52540|52490|291
1592399100000|2020-06-17 13:05:00|52600.5|52550.5|52600|52550|52615|52565|52552.5|52502.5|229
1592399400000|2020-06-17 13:10:00|52605|52555|52545|52495|52622.5|52572.5|52522|52472|259
1592399700000|2020-06-17 13:15:00|52548.5|52498.5|52445|52395|52548.5|52498.5|52424.5|52374.5|292
1592400000000|2020-06-17 13:20:00|52441.5|52391.5|52568|52518|52697.5|52625|52395|52345|315
1592400300000|2020-06-17 13:25:00|52570|52520|52407.5|52357.5|52572.5|52522.5|52400|52350|237
1592400600000|2020-06-17 13:30:00|52400|52350|52465|52415|52560.5|52510.5|52400|52350|356
1592400900000|2020-06-17 13:35:00|52450|52400|52310|52260|52471.5|52421.5|52275|52220|326
1592401200000|2020-06-17 13:40:00|52311.5|52261.5|52320|52270|52370|52320|52221.5|52171.5|310
1592401500000|2020-06-17 13:45:00|52328|52278|52261.5|52211.5|52480|52405|52231.5|52181.5|284
1592401800000|2020-06-17 13:50:00|52267.5|52217.5|52285|52235|52350|52300|52209.5|52159.5|324
1592402100000|2020-06-17 13:55:00|52284.5|52234.5|52480|52430|52521.5|52471.5|52281.5|52231.5|322
1592402400000|2020-06-17 14:00:00|52485|52435|52430|52380|52555.5|52505.5|52411.5|52361.5|298
1592402700000|2020-06-17 14:05:00|52421.5|52371.5|52415|52365|52470|52420|52330|52280|326
1592403000000|2020-06-17 14:10:00|52425|52375|52505|52455|52532.5|52482.5|52425|52375|353
1592403300000|2020-06-17 14:15:00|52510|52460|52640.5|52590.5|52718.5|52668.5|52431.5|52381.5|375
1592403600000|2020-06-17 14:20:00|52630|52580|52632.5|52582.5|52670|52620|52548.5|52498.5|422
1592403900000|2020-06-17 14:25:00|52625|52575|52570|52520|52660|52610|52548|52498|402
1592404200000|2020-06-17 14:30:00|52572.5|52522.5|52510.5|52460.5|52685.5|52635.5|52497.5|52447.5|395
1592404500000|2020-06-17 14:35:00|52505|52455|52552.5|52502.5|52588.5|52538.5|52485|52435|373
1592404800000|2020-06-17 14:40:00|52550|52500|52505|52455|52605|52555|52498.5|52448.5|335
1592405100000|2020-06-17 14:45:00|52505.5|52455.5|52515|52465|52548.5|52498.5|52474.5|52424.5|291
1592405400000|2020-06-17 14:50:00|52512.5|52462.5|52441.5|52391.5|52530|52480|52397.5|52347.5|335
1592405700000|2020-06-17 14:55:00|52440|52390|52570|52520|52578.5|52528.5|52415|52365|304
1592406000000|2020-06-17 15:00:00|52572.5|52522.5|52635|52585|52649|52595|52538.5|52488.5|311
1592406300000|2020-06-17 15:05:00|52632.5|52582.5|52638.5|52588.5|52672.5|52622.5|52610|52560|278
1592406600000|2020-06-17 15:10:00|52635|52585|52612.5|52562.5|52655.5|52605|52595|52545|272
1592406900000|2020-06-17 15:15:00|52610|52560|52652.5|52602.5|52688.5|52638.5|52578|52528|258
1592407200000|2020-06-17 15:20:00|52652|52602|52658.5|52608.5|52718.5|52668.5|52642.5|52592.5|271
1592407500000|2020-06-17 15:25:00|52655|52605|52665|52615|52690|52640|52622.5|52572.5|211
1592407800000|2020-06-17 15:30:00|52670|52620|52675|52625|52712.5|52662.5|52662|52612|213
1592408100000|2020-06-17 15:35:00|52678.5|52628.5|52705|52655|52708.5|52658.5|52675|52625|161
1592408400000|2020-06-17 15:40:00|52702.5|52652.5|52740|52690|52810|52740.5|52702.5|52652.5|231
1592408700000|2020-06-17 15:45:00|52752.5|52702.5|52775|52725|52790.5|52740.5|52720|52670|199
1592409000000|2020-06-17 15:50:00|52778.5|52728.5|52692.5|52642.5|52822.5|52755.5|52638.5|52588.5|213
1592409300000|2020-06-17 15:55:00|52688.5|52638.5|52740|52690|52745|52695|52680|52630|204
1592409600000|2020-06-17 16:00:00|52740.5|52690.5|52690|52640|52758.5|52708.5|52690|52640|188
1592409900000|2020-06-17 16:05:00|52690.5|52640.5|52572.5|52522.5|52690.5|52640.5|52572.5|52522.5|191
1592410200000|2020-06-17 16:10:00|52570|52520|52680|52630|52688.5|52638.5|52552.5|52502.5|198
1592410500000|2020-06-17 16:15:00|52678.5|52628.5|52712.5|52662.5|52735.5|52685.5|52642.5|52592.5|205
1592410800000|2020-06-17 16:20:00|52715|52665|52648.5|52598.5|52745.5|52695.5|52625|52575|196
1592411100000|2020-06-17 16:25:00|52645|52595|52600|52550|52650|52600|52595|52525|192
1592411400000|2020-06-17 16:30:00|52600.5|52550.5|52580|52530|52600.5|52550.5|52500|52450|252
1592411700000|2020-06-17 16:35:00|52578.5|52528.5|52538.5|52488.5|52610.5|52560.5|52535|52485|215
1592412000000|2020-06-17 16:40:00|52535|52485|52455|52405|52592.5|52542.5|52440|52390|238
1592412300000|2020-06-17 16:45:00|52457.5|52407.5|52486|52436|52536|52486|52457.5|52407.5|234
1592412600000|2020-06-17 16:50:00|52487.5|52437.5|52453.5|52403.5|52516|52466|52413.5|52363.5|224
1592412900000|2020-06-17 16:55:00|52443.5|52393.5|52381|52331|52481|52431|52381|52331|225
1592413200000|2020-06-17 17:00:00|52383.5|52333.5|52340.5|52290.5|52406|52356|52340.5|52290.5|254
1592413500000|2020-06-17 17:05:00|52341|52291|52363.5|52313.5|52391|52341|52326|52276|182
1592413800000|2020-06-17 17:10:00|52364|52314|52347.5|52297.5|52417.5|52367.5|52323.5|52273.5|198
1592414100000|2020-06-17 17:15:00|52341|52291|52483.5|52433.5|52506|52456|52331|52281|208
1592414400000|2020-06-17 17:20:00|52484|52434|52456|52406|52538.5|52488.5|52413.5|52363.5|197
1592414700000|2020-06-17 17:25:00|52457.5|52407.5|52473.5|52423.5|52483.5|52433.5|52421|52370|177
1592415000000|2020-06-17 17:30:00|52471|52421|52411|52361|52471|52421|52393.5|52343.5|197
1592415300000|2020-06-17 17:35:00|52407.5|52357.5|52373.5|52323.5|52421|52371|52356|52306|185
1592415600000|2020-06-17 17:40:00|52367.5|52317.5|52406|52356|52416|52366|52333.5|52283.5|192
1592415900000|2020-06-17 17:45:00|52407.5|52357.5|52491|52441|52496|52446|52403.5|52353.5|209
1592416200000|2020-06-17 17:50:00|52487.5|52437.5|52426|52376|52491|52441|52426|52376|198
1592416500000|2020-06-17 17:55:00|52427.5|52377.5|52387.5|52337.5|52463|52407.5|52367.5|52317.5|218
1592416800000|2020-06-17 18:00:00|52401|52351|52511|52461|52516.5|52466.5|52381|52323|229
1592417100000|2020-06-17 18:05:00|52508.5|52458.5|52518.5|52468.5|52536|52486|52465.5|52415.5|204
1592417400000|2020-06-17 18:10:00|52521|52471|52531|52481|52536|52486|52466|52416|205
1592417700000|2020-06-17 18:15:00|52524.5|52474.5|52574.5|52524.5|52588.5|52538.5|52521|52471|224
1592418000000|2020-06-17 18:20:00|52571|52521|52586|52536|52606|52556|52521|52471|192
1592418300000|2020-06-17 18:25:00|52584.5|52534.5|52596|52546|52611|52561|52576|52526|178
1592418600000|2020-06-17 18:30:00|52598.5|52548.5|52561|52511|52598.5|52548.5|52541.5|52491.5|209
1592418900000|2020-06-17 18:35:00|52561.5|52511.5|52581|52531|52611|52536.5|52544.5|52494.5|175
1592419200000|2020-06-17 18:40:00|52578|52528|52613|52563|52628.5|52578.5|52564.5|52514.5|185
1592419500000|2020-06-17 18:45:00|52609.5|52559.5|52603|52553|52633|52583|52578|52528|156
1592419800000|2020-06-17 18:50:00|52605.5|52555.5|52559.5|52509.5|52605.5|52555.5|52545.5|52495.5|231
1592420100000|2020-06-17 18:55:00|52558|52508|52663|52613|52675.5|52625.5|52549.5|52498|213
1592420400000|2020-06-17 19:00:00|52668|52618|52658|52608|52715.5|52665.5|52645.5|52595.5|240
1592420700000|2020-06-17 19:05:00|52659.5|52609.5|52695.5|52645.5|52710.5|52655.5|52629.5|52579.5|209
1592421000000|2020-06-17 19:10:00|52690|52640|52665.5|52615.5|52733|52683|52665.5|52615.5|212
1592421300000|2020-06-17 19:15:00|52668|52618|52652|52602|52698|52648|52632.5|52571.5|212
1592421600000|2020-06-17 19:20:00|52648.5|52598.5|52688.5|52638.5|52724.5|52674.5|52637|52587|229
1592421900000|2020-06-17 19:25:00|52687|52637|52718.5|52668.5|52757|52707|52684.5|52634.5|239
1592422200000|2020-06-17 19:30:00|52714.5|52664.5|52684.5|52634.5|52766.5|52704.5|52678.5|52628.5|212
1592422500000|2020-06-17 19:35:00|52688.5|52638.5|52672|52622|52712|52662|52649|52599|223
1592422800000|2020-06-17 19:40:00|52674.5|52624.5|52714.5|52664.5|52737|52687|52662|52612|229
1592423100000|2020-06-17 19:45:00|52717|52667|52682|52632|52717|52667|52664.5|52614.5|214
1592423400000|2020-06-17 19:50:00|52684.5|52634.5|52637|52587|52684.5|52634.5|52552|52502|275
1592423700000|2020-06-17 19:55:00|52642|52592|52687|52637|52692|52642|52617|52567|202
1592482200000|2020-06-18 12:10:00|53368|53260|53367.5|53287.5|53445|53365|53335|53227|272
1592482500000|2020-06-18 12:15:00|53345|53265|53355|53275|53398|53318|53267.5|53187.5|300
1592482800000|2020-06-18 12:20:00|53357.5|53277.5|53271.5|53191.5|53367.5|53287.5|53217.5|53137.5|257
1592483100000|2020-06-18 12:25:00|53275|53195|53158|53078|53275|53195|53147.5|53067.5|241
1592483400000|2020-06-18 12:30:00|53160.5|53080.5|53323|53243|53348|53268|53160.5|53080.5|398
1592483700000|2020-06-18 12:35:00|53318|53238|53173|53093|53365|53265.5|53138|53058|342
1592484000000|2020-06-18 12:40:00|53163|53083|53388|53308|53423|53343|53145.5|53065.5|362
1592484300000|2020-06-18 12:45:00|53385.5|53305.5|53473|53393|53488|53408|53385.5|53305.5|323
1592484600000|2020-06-18 12:50:00|53475|53395|53638|53558|53638|53558|53418|53338|344
1592484900000|2020-06-18 12:55:00|53635.5|53555.5|53603|53523|53658.5|53578.5|53598|53518|283
1592485200000|2020-06-18 13:00:00|53605.5|53525.5|53678|53598|53714|53634|53605.5|53525.5|306
1592485500000|2020-06-18 13:05:00|53661.5|53581.5|53739|53659|53744|53691|53621.5|53541.5|296
1592485800000|2020-06-18 13:10:00|53734|53654|53864|53784|53879|53799|53695.5|53615.5|279
1592486100000|2020-06-18 13:15:00|53874|53794|53745.5|53665.5|53874|53794|53735.5|53655.5|240
1592486400000|2020-06-18 13:20:00|53749|53669|53801.5|53721.5|53814|53734|53731.5|53651.5|276
1592486700000|2020-06-18 13:25:00|53799|53719|53688|53608|53809|53729|53658|53578|274
1592487000000|2020-06-18 13:30:00|53688.5|53608.5|53633|53553|53726.5|53646.5|53560.5|53480.5|323
1592487300000|2020-06-18 13:35:00|53636.5|53556.5|53568.5|53488.5|53740.5|53660.5|53538|53458|314
1592487600000|2020-06-18 13:40:00|53563|53483|53568|53488|53618|53538|53510.5|53430.5|270
1592487900000|2020-06-18 13:45:00|53570.5|53490.5|53538|53458|53588.5|53508.5|53518|53438|267
1592488200000|2020-06-18 13:50:00|53536.5|53456.5|53644|53564|53664|53584|53530.5|53450.5|258
1592488500000|2020-06-18 13:55:00|53649|53569|53564|53484|53710.5|53630.5|53560.5|53480.5|256
1592488800000|2020-06-18 14:00:00|53560.5|53480.5|53409|53329|53560.5|53480.5|53376.5|53296.5|367
1592489100000|2020-06-18 14:05:00|53404|53324|53366.5|53286.5|53419|53339|53316.5|53236.5|336
1592489400000|2020-06-18 14:10:00|53369|53289|53333.5|53253.5|53431|53351|53318.5|53238.5|302
1592489700000|2020-06-18 14:15:00|53331|53251|53404|53324|53420.5|53340.5|53254|53174|302
1592490000000|2020-06-18 14:20:00|53406.5|53326.5|53539|53459|53569|53489|53396.5|53316.5|314
1592490300000|2020-06-18 14:25:00|53538.5|53458.5|53504|53424|53570.5|53490.5|53453.5|53373.5|347
1592490600000|2020-06-18 14:30:00|53509|53429|53590.5|53510.5|53660.5|53580.5|53509|53429|379
1592490900000|2020-06-18 14:35:00|53591|53511|53559|53479|53624|53544|53510.5|53430.5|365
1592491200000|2020-06-18 14:40:00|53556.5|53476.5|53580.5|53500.5|53591|53511|53524|53434.5|330
1592491500000|2020-06-18 14:45:00|53581|53501|53489|53409|53601|53521|53449|53369|360
1592491800000|2020-06-18 14:50:00|53480.5|53400.5|53599|53519|53600.5|53520.5|53463.5|53383.5|308
1592492100000|2020-06-18 14:55:00|53596.5|53516.5|53549|53469|53643|53550.5|53536.5|53456.5|369
1592492400000|2020-06-18 15:00:00|53546.5|53466.5|53560.5|53480.5|53590.5|53510.5|53540.5|53460.5|280
1592492700000|2020-06-18 15:05:00|53559|53479|53536.5|53456.5|53571|53491|53520.5|53440.5|225
1592493000000|2020-06-18 15:10:00|53537|53457|53509|53429|53546.5|53466.5|53476.5|53396.5|255
1592493300000|2020-06-18 15:15:00|53506.5|53426.5|53536.5|53456.5|53544|53464|53479|53399|215
1592493600000|2020-06-18 15:20:00|53537|53457|53620.5|53540.5|53639|53559|53534|53454|253
1592493900000|2020-06-18 15:25:00|53621|53541|53697|53617|53697|53617|53610.5|53530.5|256
1592494200000|2020-06-18 15:30:00|53696.5|53616.5|53700.5|53620.5|53706.5|53626.5|53639|53559|245
1592494500000|2020-06-18 15:35:00|53704|53624|53720.5|53640.5|53740.5|53660.5|53690.5|53610.5|234
1592494800000|2020-06-18 15:40:00|53719|53639|53639|53559|53720.5|53640.5|53620.5|53540.5|253
1592495100000|2020-06-18 15:45:00|53636.5|53556.5|53599|53519|53644|53564|53566.5|53486.5|209
1592495400000|2020-06-18 15:50:00|53598.5|53518.5|53674|53594|53686.5|53606.5|53598.5|53518.5|231
1592495700000|2020-06-18 15:55:00|53677|53597|53670.5|53590.5|53684|53604|53628.5|53548.5|209
1592496000000|2020-06-18 16:00:00|53669|53589|53679|53599|53681|53601|53603.5|53523.5|230
1592496300000|2020-06-18 16:05:00|53678.5|53598.5|53616.5|53536.5|53684|53604|53616.5|53536.5|190
1592496600000|2020-06-18 16:10:00|53624|53544|53624|53544|53634|53554|53588.5|53508.5|189
1592496900000|2020-06-18 16:15:00|53626.5|53546.5|53606.5|53526.5|53649|53569|53546.5|53466.5|213
1592497200000|2020-06-18 16:20:00|53616.5|53536.5|53584|53504|53616.5|53536.5|53556.5|53476.5|206
1592497500000|2020-06-18 16:25:00|53589|53509|53539|53459|53589|53509|53503.5|53423.5|186
1592497800000|2020-06-18 16:30:00|53534|53454|53524|53444|53560.5|53480.5|53500.5|53420.5|180
1592498100000|2020-06-18 16:35:00|53526.5|53446.5|53619|53539|53639|53559|53524|53444|202
1592498400000|2020-06-18 16:40:00|53621|53541|53630.5|53550.5|53636.5|53556.5|53586.5|53506.5|227
1592498700000|2020-06-18 16:45:00|53631|53551|53630.5|53550.5|53664|53584|53600.5|53520.5|190
1592499000000|2020-06-18 16:50:00|53629|53549|53594|53514|53646.5|53566.5|53588.5|53508.5|172
1592499300000|2020-06-18 16:55:00|53590.5|53510.5|53594|53514|53630.5|53550.5|53586.5|53506.5|193
1592499600000|2020-06-18 17:00:00|53596.5|53516.5|53595.5|53515.5|53641|53550.5|53565.5|53485.5|180
1592499900000|2020-06-18 17:05:00|53598|53518|53648|53568|53653|53573|53598|53518|179
1592500200000|2020-06-18 17:10:00|53649.5|53569.5|53695.5|53615.5|53720.5|53625.5|53628|53548|176
1592500500000|2020-06-18 17:15:00|53693|53613|53697.5|53617.5|53708|53628|53668|53588|162
1592500800000|2020-06-18 17:20:00|53695.5|53615.5|53688|53608|53698|53618|53653|53573|192
1592501100000|2020-06-18 17:25:00|53687.5|53607.5|53728|53648|53733|53653|53679.5|53599.5|160
1592501400000|2020-06-18 17:30:00|53727.5|53647.5|53705.5|53625.5|53736|53656|53688|53608|160
1592501700000|2020-06-18 17:35:00|53703|53623|53633|53553|53703|53623|53632.5|53552.5|173
1592502000000|2020-06-18 17:40:00|53629.5|53549.5|53688|53608|53713|53633|53629.5|53549.5|169
1592502300000|2020-06-18 17:45:00|53683|53603|53683|53603|53725.5|53645.5|53655.5|53575.5|143
1592502600000|2020-06-18 17:50:00|53685.5|53605.5|53685.5|53605.5|53688|53608|53663|53583|147
1592502900000|2020-06-18 17:55:00|53682.5|53602.5|53659.5|53579.5|53699.5|53619.5|53648|53568|141
1592503200000|2020-06-18 18:00:00|53649.5|53569.5|53605.5|53525.5|53660|53580|53567.5|53487.5|241
1592503500000|2020-06-18 18:05:00|53608|53528|53663|53583|53679.5|53599.5|53599.5|53519.5|225
1592503800000|2020-06-18 18:10:00|53666|53586|53655.5|53575.5|53693|53613|53645.5|53565.5|148
1592504100000|2020-06-18 18:15:00|53658|53578|53669.5|53589.5|53685.5|53605.5|53655.5|53575.5|155
1592504400000|2020-06-18 18:20:00|53673|53593|53678|53598|53696|53616|53659.5|53579.5|149
1592504700000|2020-06-18 18:25:00|53675.5|53595.5|53608|53528|53675.5|53595.5|53549.5|53469.5|203
1592505000000|2020-06-18 18:30:00|53610|53530|53618|53538|53635.5|53555.5|53585.5|53505.5|262
1592505300000|2020-06-18 18:35:00|53617.5|53537.5|53623|53543|53649.5|53569.5|53609.5|53529.5|192
1592505600000|2020-06-18 18:40:00|53619.5|53539.5|53683|53603|53688|53608|53605.5|53525.5|186
1592505900000|2020-06-18 18:45:00|53688|53608|53819.5|53739.5|53829.5|53749.5|53685.5|53605.5|215
1592506200000|2020-06-18 18:50:00|53823|53743|53755.5|53675.5|53823|53743|53728|53648|211
1592506500000|2020-06-18 18:55:00|53758|53678|53825.5|53745.5|53825.5|53745.5|53753|53673|240
1592506800000|2020-06-18 19:00:00|53828|53748|53805.5|53725.5|53855.5|53775.5|53795.5|53713|218
1592507100000|2020-06-18 19:05:00|53806|53726|53899.5|53819.5|53923|53843|53799.5|53719.5|254
1592507400000|2020-06-18 19:10:00|53900|53820|53938|53858|53968|53872.5|53899.5|53819.5|216
1592507700000|2020-06-18 19:15:00|53937.5|53857.5|53915.5|53835.5|53942|53862|53885.5|53805.5|178
1592508000000|2020-06-18 19:20:00|53912|53832|53927|53847|53929.5|53849.5|53902|53822|171
1592508300000|2020-06-18 19:25:00|53929|53849|53942|53862|53949.5|53869.5|53922|53842|151
1592508600000|2020-06-18 19:30:00|53939|53859|53927|53847|53972|53892|53915.5|53835.5|205
1592508900000|2020-06-18 19:35:00|53925.5|53845.5|53942|53862|53962|53882|53922|53842|180
1592509200000|2020-06-18 19:40:00|53937|53857|53937|53857|53987.5|53907.5|53927.5|53847.5|197
1592509500000|2020-06-18 19:45:00|53939.5|53859.5|53935.5|53855.5|53945.5|53865.5|53919|53839|151
1592509800000|2020-06-18 19:50:00|53932.5|53852.5|53849.5|53769.5|53939.5|53859.5|53849|53769|215
1592510100000|2020-06-18 19:55:00|53857|53777|53815.5|53735.5|53865.5|53785.5|53749.5|53669.5|227
1592568600000|2020-06-19 12:10:00|53565|53485|53650|53570|53695|53615|53557|53477|239
1592568900000|2020-06-19 12:15:00|53653.5|53573.5|53810|53730|53817|53737|53635|53555|271
1592569200000|2020-06-19 12:20:00|53815|53735|53703.5|53623.5|53835|53755|53690|53610|277
1592569500000|2020-06-19 12:25:00|53700|53620|53645|53565|53775|53695|53643.5|53563.5|263
1592569800000|2020-06-19 12:30:00|53650|53570|53575|53495|53705|53625|53540|53450|301
1592570100000|2020-06-19 12:35:00|53573.5|53493.5|53650|53570|53670|53590|53515|53435|279
1592570400000|2020-06-19 12:40:00|53655|53575|53710|53630|53755|53675|53650|53570|258
1592570700000|2020-06-19 12:45:00|53707|53627|53785|53705|53800|53720|53615.5|53535.5|250
1592571000000|2020-06-19 12:50:00|53783.5|53703.5|53675|53595|53855|53775|53655|53575|282
1592571300000|2020-06-19 12:55:00|53695|53615|53610.5|53530.5|53700|53620|53593.5|53513.5|252
1592571600000|2020-06-19 13:00:00|53613|53533|53555|53475|53630|53550|53537.5|53457.5|268
1592571900000|2020-06-19 13:05:00|53550|53470|53510|53430|53610|53530|53480|53400|263
1592572200000|2020-06-19 13:10:00|53513|53433|53640|53560|53645|53565|53440|53360|265
1592572500000|2020-06-19 13:15:00|53645|53565|53670|53590|53727.5|53647.5|53567.5|53487.5|265
1592572800000|2020-06-19 13:20:00|53675|53595|53657.5|53577.5|53707.5|53627.5|53585|53505|259
1592573100000|2020-06-19 13:25:00|53660.5|53580.5|53610|53530|53665|53585|53555|53475|313
1592573400000|2020-06-19 13:30:00|53615|53535|53740|53660|53757.5|53677.5|53607.5|53527.5|311
1592573700000|2020-06-19 13:35:00|53745|53665|53720|53640|53805|53725|53717.5|53637.5|264
1592574000000|2020-06-19 13:40:00|53717.5|53637.5|53845|53765|53845|53765|53675|53595|238
1592574300000|2020-06-19 13:45:00|53840|53760|53860|53780|53923.5|53843.5|53820|53740|253
1592574600000|2020-06-19 13:50:00|53855|53775|53787.5|53707.5|53893.5|53813.5|53745|53695|219
1592574900000|2020-06-19 13:55:00|53785|53705|53817.5|53737.5|53883.5|53803.5|53775|53695|207
1592575200000|2020-06-19 14:00:00|53820|53740|53710|53630|53827.5|53747.5|53693.5|53613.5|237
1592575500000|2020-06-19 14:05:00|53707|53627|53700|53620|53720|53640|53640|53560|288
1592575800000|2020-06-19 14:10:00|53703.5|53623.5|53680|53600|53780|53700|53675|53595|263
1592576100000|2020-06-19 14:15:00|53682.5|53602.5|53615|53535|53685|53605|53598.5|53518.5|262
1592576400000|2020-06-19 14:20:00|53610|53530|53705|53625|53772|53692|53602.5|53522.5|270
1592576700000|2020-06-19 14:25:00|53710|53630|53762.5|53682.5|53800|53720|53698.5|53618.5|256
1592577000000|2020-06-19 14:30:00|53760|53680|53842.5|53762.5|53852.5|53772.5|53752.5|53672.5|239
1592577300000|2020-06-19 14:35:00|53840|53760|53765|53685|53848.5|53768.5|53760|53680|252
1592577600000|2020-06-19 14:40:00|53770|53690|53745|53665|53785|53705|53705|53598|339
1592577900000|2020-06-19 14:45:00|53740|53660|53790|53710|53812.5|53732.5|53722.5|53642.5|267
1592578200000|2020-06-19 14:50:00|53798.5|53718.5|53710|53630|53825|53745|53702.5|53622.5|270
1592578500000|2020-06-19 14:55:00|53708|53628|53665|53585|53820|53740|53585|53505|344
1592578800000|2020-06-19 15:00:00|53662.5|53582.5|53685|53605|53720|53640|53630|53550|313
1592579100000|2020-06-19 15:05:00|53680|53600|53702.5|53622.5|53708.5|53628.5|53638.5|53558.5|256
1592579400000|2020-06-19 15:10:00|53700|53620|53702.5|53622.5|53720|53640|53630|53550|207
1592579700000|2020-06-19 15:15:00|53708.5|53628.5|53692.5|53612.5|53730|53650|53660|53580|183
1592580000000|2020-06-19 15:20:00|53695|53615|53620|53540|53768.5|53688.5|53620|53540|247
1592580300000|2020-06-19 15:25:00|53618.5|53538.5|53565|53485|53645|53565|53550|53470|216
1592580600000|2020-06-19 15:30:00|53562.5|53482.5|53590|53510|53620|53540|53548.5|53468.5|198
1592580900000|2020-06-19 15:35:00|53585|53505|53522.5|53442.5|53630|53550|53435|53378.5|209
1592581200000|2020-06-19 15:40:00|53515.5|53435.5|53605|53525|53638.5|53558.5|53475|53395|205
1592581500000|2020-06-19 15:45:00|53620|53540|53592.5|53512.5|53630|53550|53575|53495|156
1592581800000|2020-06-19 15:50:00|53590|53510|53535|53455|53595|53515|53530|53450|149
1592582100000|2020-06-19 15:55:00|53542.5|53462.5|53515|53435|53588.5|53508.5|53515|53435|174
1592582400000|2020-06-19 16:00:00|53512.5|53432.5|53542.5|53462.5|53550.5|53470.5|53488.5|53408.5|231
1592582700000|2020-06-19 16:05:00|53545|53465|53602.5|53522.5|53612|53530|53535|53455|230
1592583000000|2020-06-19 16:10:00|53605.5|53525.5|53665|53557|53670|53570|53560|53480|221
1592583300000|2020-06-19 16:15:00|53664|53556|53785|53705|53795|53715|53640|53554|382
1592583600000|2020-06-19 16:20:00|53790|53710|53695|53615|53822|53742|53620|53540|356
1592583900000|2020-06-19 16:25:00|53692.5|53612.5|53535|53455|53710|53630|53525|53445|349
1592584200000|2020-06-19 16:30:00|53540|53460|53475|53395|53563.5|53483.5|53450|53370|276
1592584500000|2020-06-19 16:35:00|53477.5|53397.5|53415|53335|53490|53410|53393.5|53313.5|309
1592584800000|2020-06-19 16:40:00|53413|53333|53232.5|53152.5|53455.5|53375.5|53232.5|53152.5|326
1592585100000|2020-06-19 16:45:00|53222.5|53142.5|53292.5|53212.5|53346.5|53266.5|53222.5|53142.5|328
1592585400000|2020-06-19 16:50:00|53290|53210|53383.5|53303.5|53385|53305|53275|53195|254
1592585700000|2020-06-19 16:55:00|53380|53300|53308|53200|53385|53305|53260|53180|245
1592586000000|2020-06-19 17:00:00|53302.5|53194.5|53370|53290|53410.5|53330.5|53297.5|53189.5|255
1592586300000|2020-06-19 17:05:00|53380|53300|53417.5|53337.5|53423.5|53343.5|53350|53270|238
1592586600000|2020-06-19 17:10:00|53415|53335|53387.5|53307.5|53415|53335|53342.5|53262.5|243
1592586900000|2020-06-19 17:15:00|53393.5|53313.5|53405|53325|53433.5|53353.5|53390|53310|165
1592587200000|2020-06-19 17:20:00|53407.5|53327.5|53322.5|53242.5|53425|53345|53252.5|53172.5|223
1592587500000|2020-06-19 17:25:00|53315|53235|53292.5|53212.5|53322.5|53242.5|53256.5|53176.5|215
1592587800000|2020-06-19 17:30:00|53294.5|53214.5|53323|53243|53353|53273|53272.5|53192.5|251
1592588100000|2020-06-19 17:35:00|53325|53245|53225|53145|53327|53247|53220|53140|218
1592588400000|2020-06-19 17:40:00|53230|53150|53086.5|53006.5|53230|53150|53032.5|52952.5|297
1592588700000|2020-06-19 17:45:00|53075|52995|53030|52950|53112.5|53032.5|52995|52915|305
1592589000000|2020-06-19 17:50:00|53029.5|52949.5|53070|52990|53090|53010|53019.5|52939.5|246
1592589300000|2020-06-19 17:55:00|53072.5|52992.5|53172.5|53092.5|53177|53097|53045|52965|263
1592589600000|2020-06-19 18:00:00|53175|53095|53100|53020|53175|53095|53046.5|52966.5|327
1592589900000|2020-06-19 18:05:00|53105|53025|53126|53046|53170|53090|53095|53015|250
1592590200000|2020-06-19 18:10:00|53136|53056|53221|53141|53234.5|53154.5|53136|53056|249
1592590500000|2020-06-19 18:15:00|53218|53138|53288.5|53208.5|53322|53242|53181|53101|284
1592590800000|2020-06-19 18:20:00|53286|53206|53141|53061|53286|53206|53136|53056|270
1592591100000|2020-06-19 18:25:00|53136|53056|53231|53151|53241.5|53161.5|53111|53031|232
1592591400000|2020-06-19 18:30:00|53236|53156|53168.5|53088.5|53278.5|53198.5|53141|53061|262
1592591700000|2020-06-19 18:35:00|53176|53096|53131|53051|53204|53124|53106|53026|208
1592592000000|2020-06-19 18:40:00|53128|53048|53138|53058|53184.5|53104.5|53091|53011|234
1592592300000|2020-06-19 18:45:00|53136|53056|53086|53006|53151|53071|53051|52971|261
1592592600000|2020-06-19 18:50:00|53083.5|53003.5|53073|52993|53103.5|53023.5|53053.5|52973.5|234
1592592900000|2020-06-19 18:55:00|53081|53001|53081|53001|53156|53076|53073|52993|227
1592593200000|2020-06-19 19:00:00|53079|52999|53103.5|53023.5|53116|53036|53051|52971|204
1592593500000|2020-06-19 19:05:00|53111|53031|53151|53071|53151|53071|53061|52981|193
1592593800000|2020-06-19 19:10:00|53149|53069|53131|53051|53201|53121|53111|53031|277
1592594100000|2020-06-19 19:15:00|53126|53046|53083.5|53003.5|53131|53051|53051|52971|218
1592594400000|2020-06-19 19:20:00|53081|53001|53098|52990|53110|53029|53063|52983|190
1592594700000|2020-06-19 19:25:00|53099.5|52991.5|53131|53051|53151|53071|53096|52988.5|254
1592595000000|2020-06-19 19:30:00|53139.5|53059.5|53149.5|53069.5|53219.5|53139.5|53131|53051|210
1592595300000|2020-06-19 19:35:00|53151.5|53071.5|53186|53106|53226|53146|53146|53066|196
1592595600000|2020-06-19 19:40:00|53189.5|53109.5|53166|53086|53206.5|53126.5|53151|53071|201
1592595900000|2020-06-19 19:45:00|53161|53081|53226|53146|53233.5|53153.5|53161|53081|224
1592596200000|2020-06-19 19:50:00|53196|53116|53207.5|53099.5|53226.5|53146.5|53183.5|53088|287
1592596500000|2020-06-19 19:55:00|53212|53104|53296|53188|53314.5|53206.5|53196|53088|439
1592827800000|2020-06-22 12:10:00|52916.5|52808.5|52967|52859|52986.5|52878.5|52834|52726|333
1592828100000|2020-06-22 12:15:00|52962.5|52854.5|52925|52817|52962.5|52854.5|52835|52727|387
1592828400000|2020-06-22 12:20:00|52935|52827|52740|52632|52937|52829|52739.5|52631.5|446
1592828700000|2020-06-22 12:25:00|52739.5|52631.5|52814|52734|52842|52762|52739.5|52631.5|272
1592829000000|2020-06-22 12:30:00|52829|52749|52738|52658|52829|52749|52711|52631|247
1592829300000|2020-06-22 12:35:00|52742|52662|52695.5|52615.5|52746|52666|52673|52593|241
1592829600000|2020-06-22 12:40:00|52693.5|52613.5|52715.5|52635.5|52731|52651|52678.5|52598.5|232
1592829900000|2020-06-22 12:45:00|52718|52638|52631.5|52551.5|52718|52638|52618|52538|222
1592830200000|2020-06-22 12:50:00|52628.5|52548.5|52568|52488|52638|52558|52551|52471|235
1592830500000|2020-06-22 12:55:00|52565|52485|52545|52465|52575.5|52495.5|52508|52428|210
1592830800000|2020-06-22 13:00:00|52548|52468|52523.5|52443.5|52588|52508|52451|52371|266
1592831100000|2020-06-22 13:05:00|52518|52438|52365|52285|52518|52438|52358|52278|262
1592831400000|2020-06-22 13:10:00|52363.5|52283.5|52395|52315|52395|52315|52303|52223|294
1592831700000|2020-06-22 13:15:00|52393|52313|52331.5|52251.5|52435.5|52355.5|52323|52243|244
1592832000000|2020-06-22 13:20:00|52323.5|52243.5|52323|52243|52368|52288|52265|52185|309
1592832300000|2020-06-22 13:25:00|52325|52245|52348|52268|52388|52308|52291|52211|222
1592832600000|2020-06-22 13:30:00|52351|52271|52493|52413|52493|52413|52351|52271|390
1592832900000|2020-06-22 13:35:00|52491|52411|52475.5|52395.5|52513|52433|52423|52343|352
1592833200000|2020-06-22 13:40:00|52478.5|52398.5|52355.5|52275.5|52505|52425|52333|52253|341
1592833500000|2020-06-22 13:45:00|52355|52275|52321.5|52241.5|52398|52318|52278|52198|372
1592833800000|2020-06-22 13:50:00|52315.5|52235.5|52268|52188|52345.5|52265.5|52241|52161|348
1592834100000|2020-06-22 13:55:00|52273|52193|52221|52141|52288.5|52208.5|52195.5|52115.5|304
1592834400000|2020-06-22 14:00:00|52221.5|52141.5|52179|52099|52224|52144|52152|52072|333
1592834700000|2020-06-22 14:05:00|52174|52094|52179|52099|52209|52129|52159|52079|257
1592835000000|2020-06-22 14:10:00|52184|52104|52144|52064|52214|52134|52104|52024|277
1592835300000|2020-06-22 14:15:00|52146.5|52066.5|52194|52114|52206.5|52126.5|52134|52054|248
1592835600000|2020-06-22 14:20:00|52186.5|52106.5|52209|52129|52224.5|52144.5|52154|52074|235
1592835900000|2020-06-22 14:25:00|52212.5|52132.5|52237.5|52157.5|52239.5|52159.5|52194|52114|214
1592836200000|2020-06-22 14:30:00|52234|52154|52261.5|52181.5|52267.5|52187.5|52199|52119|251
1592836500000|2020-06-22 14:35:00|52259.5|52179.5|52259|52179|52297|52217|52241|52161|231
1592836800000|2020-06-22 14:40:00|52259.5|52179.5|52219|52139|52304|52224|52214|52134|231
1592837100000|2020-06-22 14:45:00|52217|52137|52341|52261|52349|52269|52179|52099|287
1592837400000|2020-06-22 14:50:00|52344|52264|52354|52274|52371.5|52291.5|52314|52234|273
1592837700000|2020-06-22 14:55:00|52357|52277|52427|52347|52431.5|52351.5|52349|52269|286
1592838000000|2020-06-22 15:00:00|52427.5|52347.5|52434|52354|52454.5|52374.5|52377.5|52297.5|264
1592838300000|2020-06-22 15:05:00|52432|52352|52424|52344|52444.5|52364.5|52404|52324|221
1592838600000|2020-06-22 15:10:00|52429|52349|52454.5|52374.5|52459|52379|52396.5|52316.5|193
1592838900000|2020-06-22 15:15:00|52454|52374|52484|52404|52499.5|52419.5|52432.5|52352.5|204
1592839200000|2020-06-22 15:20:00|52482|52402|52442.5|52362.5|52486.5|52406.5|52434|52354|198
1592839500000|2020-06-22 15:25:00|52439.5|52359.5|52412.5|52332.5|52459|52379|52396|52316|166
1592839800000|2020-06-22 15:30:00|52414.5|52334.5|52446|52366|52462.5|52382.5|52406|52326|199
1592840100000|2020-06-22 15:35:00|52444|52364|52432.5|52352.5|52459.5|52379.5|52402|52322|181
1592840400000|2020-06-22 15:40:00|52426.5|52346.5|52456.5|52376.5|52456.5|52376.5|52422|52342|187
1592840700000|2020-06-22 15:45:00|52454.5|52374.5|52469|52389|52486.5|52406.5|52436.5|52356.5|141
1592841000000|2020-06-22 15:50:00|52472.5|52392.5|52422.5|52342.5|52472.5|52392.5|52414|52334|181
1592841300000|2020-06-22 15:55:00|52424.5|52344.5|52359|52279|52426.5|52346.5|52334|52254|198
1592841600000|2020-06-22 16:00:00|52354|52274|52309|52229|52354|52274|52306|52226|170
1592841900000|2020-06-22 16:05:00|52306|52226|52284|52204|52324.5|52244.5|52274|52194|184
1592842200000|2020-06-22 16:10:00|52286|52206|52316.5|52236.5|52359|52279|52282|52202|207
1592842500000|2020-06-22 16:15:00|52319|52239|52356.5|52276.5|52359.5|52279.5|52304|52224|189
1592842800000|2020-06-22 16:20:00|52354.5|52274.5|52389|52309|52399.5|52319.5|52344|52264|190
1592843100000|2020-06-22 16:25:00|52399|52319|52434|52354|52442.5|52362.5|52389|52309|157
1592843400000|2020-06-22 16:30:00|52432|52352|52531.5|52451.5|52531.5|52451.5|52432|52352|167
1592843700000|2020-06-22 16:35:00|52533.5|52453.5|52548|52468|52581.5|52501.5|52533.5|52453.5|203
1592844000000|2020-06-22 16:40:00|52545|52465|52490.5|52410.5|52555.5|52475.5|52490.5|52410.5|141
1592844300000|2020-06-22 16:45:00|52492.5|52412.5|52358|52278|52498|52418|52332.5|52252.5|232
1592844600000|2020-06-22 16:50:00|52352.5|52272.5|52368|52288|52377.5|52297.5|52317.5|52237.5|194
1592844900000|2020-06-22 16:55:00|52371|52291|52403|52323|52421|52341|52344.5|52264.5|183
1592845200000|2020-06-22 17:00:00|52401|52321|52393|52313|52414.5|52334.5|52343|52263|161
1592845500000|2020-06-22 17:05:00|52391|52311|52414.5|52334.5|52448|52368|52390.5|52310.5|188
1592845800000|2020-06-22 17:10:00|52417.5|52337.5|52424.5|52344.5|52434.5|52354.5|52368|52288|159
1592846100000|2020-06-22 17:15:00|52422.5|52342.5|52443|52363|52460.5|52380.5|52408|52328|147
1592846400000|2020-06-22 17:20:00|52441|52361|52464.5|52384.5|52478|52398|52428|52348|159
1592846700000|2020-06-22 17:25:00|52462.5|52382.5|52545.5|52465.5|52555.5|52475.5|52462.5|52382.5|175
1592847000000|2020-06-22 17:30:00|52541.5|52461.5|52548|52468|52568|52488|52515.5|52435.5|208
1592847300000|2020-06-22 17:35:00|52553.5|52473.5|52638|52558|52683|52603|52553.5|52473.5|236
1592847600000|2020-06-22 17:40:00|52641|52561|52625.5|52545.5|52651.5|52571.5|52608|52528|184
1592847900000|2020-06-22 17:45:00|52623.5|52543.5|52581.5|52501.5|52648|52568|52573|52493|155
1592848200000|2020-06-22 17:50:00|52598|52518|52618|52538|52635|52555|52581|52501|190
1592848500000|2020-06-22 17:55:00|52621|52541|52623.5|52543.5|52673.5|52593.5|52615|52535|176
1592848800000|2020-06-22 18:00:00|52625|52545|52718|52638|52741.5|52661.5|52605.5|52525.5|276
1592849100000|2020-06-22 18:05:00|52723|52643|52731.5|52651.5|52773.5|52693.5|52701.5|52621.5|237
1592849400000|2020-06-22 18:10:00|52728.5|52648.5|52781.5|52701.5|52793|52713|52721.5|52641.5|199
1592849700000|2020-06-22 18:15:00|52778.5|52698.5|52783|52703|52803|52723|52738|52658|164
1592850000000|2020-06-22 18:20:00|52785|52705|52738|52658|52788|52708|52718|52638|175
1592850300000|2020-06-22 18:25:00|52741.5|52661.5|52733|52653|52745.5|52665.5|52675|52595|177
1592850600000|2020-06-22 18:30:00|52735|52655|52711.5|52631.5|52781.5|52701.5|52711|52631|175
1592850900000|2020-06-22 18:35:00|52708|52628|52718|52638|52748|52668|52661|52581|211
1592851200000|2020-06-22 18:40:00|52721.5|52641.5|52663|52583|52731.5|52651.5|52661.5|52581.5|173
1592851500000|2020-06-22 18:45:00|52661|52581|52693|52613|52698|52618|52618|52538|209
1592851800000|2020-06-22 18:50:00|52695.5|52615.5|52738|52658|52753|52673|52695.5|52615.5|181
1592852100000|2020-06-22 18:55:00|52735.5|52655.5|52703|52623|52763|52683|52685|52605|243
1592852400000|2020-06-22 19:00:00|52708|52628|52681|52601|52708|52628|52665|52585|188
1592852700000|2020-06-22 19:05:00|52681.5|52601.5|52623|52543|52698.5|52618.5|52605.5|52525.5|215
1592853000000|2020-06-22 19:10:00|52623.5|52543.5|52723|52643|52738|52658|52611|52531|280
1592853300000|2020-06-22 19:15:00|52724.5|52644.5|52778|52698|52830.5|52750.5|52717.5|52637.5|294
1592853600000|2020-06-22 19:20:00|52781|52701|52844.5|52764.5|52844.5|52764.5|52773|52693|271
1592853900000|2020-06-22 19:25:00|52843|52763|52788|52708|52853|52773|52763|52683|236
1592854200000|2020-06-22 19:30:00|52777.5|52697.5|52718|52638|52800.5|52720.5|52700.5|52620.5|233
1592854500000|2020-06-22 19:35:00|52720.5|52640.5|52753|52673|52792.5|52712.5|52718|52638|213
1592854800000|2020-06-22 19:40:00|52744.5|52664.5|52708|52628|52783|52703|52704.5|52624.5|196
1592855100000|2020-06-22 19:45:00|52710.5|52630.5|52783|52703|52795|52715|52710.5|52630.5|221
1592855400000|2020-06-22 19:50:00|52785|52705|52783|52703|52810.5|52730.5|52773|52693|208
1592855700000|2020-06-22 19:55:00|52785|52705|52823|52743|52833|52753|52770.5|52690.5|155
1592914200000|2020-06-23 12:10:00|52207|52127|52242|52162|52277|52197|52153.5|52073.5|224
1592914500000|2020-06-23 12:15:00|52259.5|52179.5|52269.5|52189.5|52370|52290|52237|52157|259
1592914800000|2020-06-23 12:20:00|52273.5|52193.5|52236.5|52156.5|52309.5|52229.5|52156.5|52076.5|270
1592915100000|2020-06-23 12:25:00|52227|52147|52262|52182|52274|52194|52202|52122|227
1592915400000|2020-06-23 12:30:00|52261.5|52181.5|52319.5|52239.5|52347|52267|52261.5|52181.5|225
1592915700000|2020-06-23 12:35:00|52313.5|52233.5|52142|52062|52332|52252|52097|52017|278
1592916000000|2020-06-23 12:40:00|52137|52057|52027|51947|52213.5|52133.5|52024|51944|284
1592916300000|2020-06-23 12:45:00|52030|51950|51916|51836|52087|52007|51846|51766|305
1592916600000|2020-06-23 12:50:00|51916.5|51836.5|51723.5|51643.5|51916.5|51836.5|51676|51596|271
1592916900000|2020-06-23 12:55:00|51729.5|51649.5|51813.5|51733.5|51813.5|51733.5|51713.5|51633.5|248
1592917200000|2020-06-23 13:00:00|51806|51726|51851|51771|51861|51781|51761|51681|245
1592917500000|2020-06-23 13:05:00|51851.5|51771.5|51751|51671|51874|51789.5|51716.5|51636.5|250
1592917800000|2020-06-23 13:10:00|51731|51651|51889.5|51809.5|51893.5|51813.5|51721|51641|266
1592918100000|2020-06-23 13:15:00|51886|51806|51953|51873|51961|51881|51841|51761|262
1592918400000|2020-06-23 13:20:00|51956|51876|52001|51921|52026|51946|51921|51841|234
1592918700000|2020-06-23 13:25:00|51999.5|51919.5|51931|51851|52003.5|51923.5|51901|51821|204
1592919000000|2020-06-23 13:30:00|51926|51846|51886.5|51806.5|52003.5|51923.5|51859|51779|379
1592919300000|2020-06-23 13:35:00|51891|51811|51846|51766|51903.5|51823.5|51821|51741|339
1592919600000|2020-06-23 13:40:00|51839.5|51759.5|51816|51736|51866|51786|51796|51716|229
1592919900000|2020-06-23 13:45:00|51819.5|51739.5|51901|51821|51913.5|51833.5|51789|51709|285
1592920200000|2020-06-23 13:50:00|51901.5|51821.5|51902.5|51822.5|51971|51891|51875|51795|279
1592920500000|2020-06-23 13:55:00|51898.5|51818.5|51898.5|51818.5|51912.5|51832.5|51848.5|51768.5|253
1592920800000|2020-06-23 14:00:00|51900|51820|51960|51880|51968.5|51888.5|51870|51790|295
1592921100000|2020-06-23 14:05:00|51960.5|51880.5|51980|51900|52003.5|51923.5|51937|51857|283
1592921400000|2020-06-23 14:10:00|51983.5|51903.5|51947.5|51867.5|51993.5|51913.5|51930|51850|256
1592921700000|2020-06-23 14:15:00|51947|51867|51906|51826|51947|51867|51891|51811|236
1592922000000|2020-06-23 14:20:00|51903.5|51823.5|51883.5|51803.5|51961|51881|51881|51801|274
1592922300000|2020-06-23 14:25:00|51886|51806|51851|51771|51886.5|51806.5|51799|51719|272
1592922600000|2020-06-23 14:30:00|51849|51769|51796|51716|51851.5|51771.5|51769.5|51689.5|256
1592922900000|2020-06-23 14:35:00|51793.5|51713.5|51633.5|51553.5|51793.5|51713.5|51626|51546|279
1592923200000|2020-06-23 14:40:00|51631|51551|51736.5|51656.5|51761.5|51681.5|51609.5|51529.5|296
1592923500000|2020-06-23 14:45:00|51733|51653|51756|51676|51781|51701|51703|51623|347
1592923800000|2020-06-23 14:50:00|51753.5|51673.5|51731|51651|51763.5|51683.5|51711|51625.5|276
1592924100000|2020-06-23 14:55:00|51733.5|51653.5|51746|51666|51819.5|51739.5|51723.5|51643.5|285
1592924400000|2020-06-23 15:00:00|51746.5|51666.5|51663.5|51583.5|51771.5|51691.5|51643.5|51563.5|271
1592924700000|2020-06-23 15:05:00|51663|51583|51656|51576|51711|51631|51651|51571|201
1592925000000|2020-06-23 15:10:00|51651|51571|51686|51606|51701.5|51621.5|51651|51571|210
1592925300000|2020-06-23 15:15:00|51689.5|51609.5|51681|51601|51696|51616|51651|51571|163
1592925600000|2020-06-23 15:20:00|51676|51596|51651|51571|51703.5|51623.5|51616|51536|227
1592925900000|2020-06-23 15:25:00|51653.5|51573.5|51681|51601|51686.5|51606.5|51649.5|51569.5|189
1592926200000|2020-06-23 15:30:00|51683.5|51603.5|51681|51601|51721.5|51641.5|51666|51586|218
1592926500000|2020-06-23 15:35:00|51676|51596|51731|51651|51793.5|51713.5|51673.5|51593.5|279
1592926800000|2020-06-23 15:40:00|51731.5|51651.5|51716|51636|51751|51671|51709.5|51629.5|167
1592927100000|2020-06-23 15:45:00|51713.5|51633.5|51756.5|51676.5|51776.5|51696.5|51701|51621|197
1592927400000|2020-06-23 15:50:00|51761|51681|51783.5|51703.5|51815|51723.5|51739.5|51659.5|224
1592927700000|2020-06-23 15:55:00|51781|51701|51709.5|51629.5|51781|51701|51699.5|51619.5|195
1592928000000|2020-06-23 16:00:00|51706|51626|51731|51651|51741|51661|51669.5|51589.5|204
1592928300000|2020-06-23 16:05:00|51729.5|51649.5|51629.5|51549.5|51733.5|51653.5|51629|51549|210
1592928600000|2020-06-23 16:10:00|51629|51549|51671|51591|51676.5|51596.5|51556|51496|229
1592928900000|2020-06-23 16:15:00|51676|51596|51666|51586|51689.5|51609.5|51639.5|51559.5|182
1592929200000|2020-06-23 16:20:00|51666.5|51586.5|51656|51576|51679.5|51599.5|51646|51566|152
1592929500000|2020-06-23 16:25:00|51659.5|51579.5|51656|51576|51676|51596|51639.5|51559.5|143
1592929800000|2020-06-23 16:30:00|51659.5|51579.5|51666|51586|51679.5|51599.5|51656|51576|148
1592930100000|2020-06-23 16:35:00|51666.5|51586.5|51676|51596|51683.5|51603.5|51666|51586|126
1592930400000|2020-06-23 16:40:00|51679.5|51599.5|51643.5|51563.5|51703.5|51623.5|51643.5|51563.5|153
1592930700000|2020-06-23 16:45:00|51643|51563|51641|51561|51693.5|51613.5|51621|51541|189
1592931000000|2020-06-23 16:50:00|51639.5|51559.5|51649.5|51569.5|51673.5|51593.5|51633.5|51553.5|133
1592931300000|2020-06-23 16:55:00|51646|51566|51683.5|51603.5|51683.5|51603.5|51623.5|51543.5|121
1592931600000|2020-06-23 17:00:00|51683|51603|51673.5|51593.5|51685|51603.5|51646|51566|120
1592931900000|2020-06-23 17:05:00|51673|51593|51726|51646|51739|51649.5|51673|51593|136
1592932200000|2020-06-23 17:10:00|51740.5|51632.5|51716|51636|51743.5|51653.5|51699|51619|113
1592932500000|2020-06-23 17:15:00|51719.5|51639.5|51749|51669|51763.5|51683.5|51716|51636|143
1592932800000|2020-06-23 17:20:00|51749.5|51669.5|51736|51656|51759.5|51679.5|51703.5|51623.5|113
1592933100000|2020-06-23 17:25:00|51733.5|51653.5|51699.5|51619.5|51733.5|51653.5|51673|51593|138
1592933400000|2020-06-23 17:30:00|51699|51619|51686|51606|51713.5|51633.5|51673|51593|143
1592933700000|2020-06-23 17:35:00|51681|51601|51646|51566|51691|51611|51644.5|51564.5|120
1592934000000|2020-06-23 17:40:00|51644.5|51564.5|51586|51506|51644.5|51564.5|51586|51506|188
1592934300000|2020-06-23 17:45:00|51584.5|51504.5|51546|51466|51588.5|51508.5|51538.5|51458.5|175
1592934600000|2020-06-23 17:50:00|51546.5|51466.5|51614.5|51534.5|51621|51541|51546|51466|266
1592934900000|2020-06-23 17:55:00|51611|51531|51491|51411|51611|51531|51488.5|51408.5|187
1592935200000|2020-06-23 18:00:00|51494|51414|51596|51516|51598.5|51518.5|51478.5|51398.5|232
1592935500000|2020-06-23 18:05:00|51598.5|51518.5|51576|51496|51626.5|51546.5|51554.5|51474.5|214
1592935800000|2020-06-23 18:10:00|51566|51486|51606|51526|51608|51528|51534.5|51454.5|189
1592936100000|2020-06-23 18:15:00|51608.5|51528.5|51611|51531|51618.5|51538.5|51586|51506|167
1592936400000|2020-06-23 18:20:00|51608.5|51528.5|51608.5|51528.5|51614.5|51534.5|51588|51508|116
1592936700000|2020-06-23 18:25:00|51608|51528|51608.5|51528.5|51624.5|51544.5|51591|51511|109
1592937000000|2020-06-23 18:30:00|51611|51531|51561|51481|51614.5|51534.5|51521|51441|182
1592937300000|2020-06-23 18:35:00|51564.5|51484.5|51541|51461|51564.5|51484.5|51518|51438|122
1592937600000|2020-06-23 18:40:00|51536|51456|51564.5|51484.5|51584.5|51504.5|51526|51446|187
1592937900000|2020-06-23 18:45:00|51566|51486|51614.5|51534.5|51616.5|51536.5|51561|51481|144
1592938200000|2020-06-23 18:50:00|51611.5|51531.5|51538.5|51458.5|51616|51536|51534.5|51454.5|192
1592938500000|2020-06-23 18:55:00|51538|51458|51454|51374|51551|51471|51444.5|51364.5|229
1592938800000|2020-06-23 19:00:00|51456|51376|51451.5|51401.5|51554.5|51474.5|51451|51376|229
1592939100000|2020-06-23 19:05:00|51452|51402|51508.5|51428.5|51558.5|51486|51451|51401|192
1592939400000|2020-06-23 19:10:00|51506|51426|51526|51446|51544|51464|51496|51416|164
1592939700000|2020-06-23 19:15:00|51524.5|51444.5|51546|51466|51551|51471|51480.5|51400.5|181
1592940000000|2020-06-23 19:20:00|51545.5|51465.5|51559.5|51479.5|51579.5|51492.5|51538.5|51458.5|179
1592940300000|2020-06-23 19:25:00|51556|51476|51556|51476|51589.5|51509.5|51526|51446|180
1592940600000|2020-06-23 19:30:00|51559.5|51479.5|51536|51456|51576|51496|51523.5|51443.5|235
1592940900000|2020-06-23 19:35:00|51539.5|51459.5|51529.5|51449.5|51541.5|51461.5|51506|51426|160
1592941200000|2020-06-23 19:40:00|51531|51451|51536|51456|51559.5|51479.5|51526|51446|177
1592941500000|2020-06-23 19:45:00|51539.5|51459.5|51582.5|51502.5|51592.5|51512.5|51536|51456|148
1592941800000|2020-06-23 19:50:00|51583|51503|51592.5|51512.5|51639|51559|51572.5|51492.5|276
1592942100000|2020-06-23 19:55:00|51595.5|51515.5|51616|51536|51628.5|51548.5|51595.5|51515.5|207
1593000600000|2020-06-24 12:10:00|51851|51801|51883|51833|51923.5|51873.5|51751|51701|198
1593000900000|2020-06-24 12:15:00|51873.5|51823.5|51973.5|51923.5|52018|51959.5|51871|51821|205
1593001200000|2020-06-24 12:20:00|51973|51923|51961|51911|52009.5|51959.5|51921.5|51866|171
1593001500000|2020-06-24 12:25:00|51959.5|51909.5|51955|51905|51960|51910|51896|51841|179
1593001800000|2020-06-24 12:30:00|51950|51900|51965.5|51915.5|52030|51980|51930|51875|246
1593002100000|2020-06-24 12:35:00|51960|51910|52012.5|51962.5|52048.5|51998.5|51958.5|51908.5|206
1593002400000|2020-06-24 12:40:00|52015|51965|51930|51880|52040|51990|51915|51865|183
1593002700000|2020-06-24 12:45:00|51928.5|51878.5|51851.5|51801.5|51930|51880|51817.5|51766.5|221
1593003000000|2020-06-24 12:50:00|51855|51805|51765|51715|51855|51805|51735|51685|208
1593003300000|2020-06-24 12:55:00|51760|51710|51810|51760|51810|51760|51745|51695|185
1593003600000|2020-06-24 13:00:00|51811.5|51761.5|51767.5|51717.5|51835|51785|51747.5|51690|246
1593003900000|2020-06-24 13:05:00|51765|51715|51922|51872|51945|51895|51765|51715|203
1593004200000|2020-06-24 13:10:00|51922.5|51872.5|51918.5|51868.5|51980|51930|51892.5|51842.5|261
1593004500000|2020-06-24 13:15:00|51920|51870|51978|51928|51995|51945|51855.5|51805.5|270
1593004800000|2020-06-24 13:20:00|51980|51930|52182.5|52132.5|52200|52148|51972.5|51915|279
1593005100000|2020-06-24 13:25:00|52185|52135|52200|52150|52272.5|52222.5|52155|52105|257
1593005400000|2020-06-24 13:30:00|52208.5|52158.5|52268.5|52218.5|52272.5|52222.5|52155|52105|387
1593005700000|2020-06-24 13:35:00|52270|52220|52215.5|52165.5|52310|52260|52188.5|52138.5|321
1593006000000|2020-06-24 13:40:00|52218.5|52168.5|52112.5|52062.5|52220.5|52170.5|52095|52045|296
1593006300000|2020-06-24 13:45:00|52115|52065|52278.5|52228.5|52288.5|52238.5|52098|52048|289
1593006600000|2020-06-24 13:50:00|52280|52230|52385|52335|52407.5|52357.5|52255|52205|325
1593006900000|2020-06-24 13:55:00|52392.5|52342.5|52437.5|52387.5|52442.5|52392.5|52345|52295|289
1593007200000|2020-06-24 14:00:00|52435|52385|52537.5|52487.5|52541|52491|52417.5|52367.5|339
1593007500000|2020-06-24 14:05:00|52541|52491|52502.5|52452.5|52547.5|52497.5|52475|52425|312
1593007800000|2020-06-24 14:10:00|52501|52451|52425|52375|52515|52465|52420.5|52355.5|323
1593008100000|2020-06-24 14:15:00|52427.5|52377.5|52475|52425|52525|52475|52423|52373|264
1593008400000|2020-06-24 14:20:00|52472.5|52422.5|52385|52335|52497.5|52447.5|52382.5|52332.5|257
1593008700000|2020-06-24 14:25:00|52382.5|52332.5|52351|52301|52425|52375|52331|52281|301
1593009000000|2020-06-24 14:30:00|52355|52305|52505|52455|52545|52495|52342.5|52292.5|334
1593009300000|2020-06-24 14:35:00|52515|52465|52551|52501|52581|52531|52471|52421|346
1593009600000|2020-06-24 14:40:00|52547.5|52497.5|52565|52515|52608.5|52558.5|52532.5|52482.5|272
1593009900000|2020-06-24 14:45:00|52560|52510|52633.5|52583.5|52647.5|52597.5|52560|52510|278
1593010200000|2020-06-24 14:50:00|52631|52581|52676|52626|52683.5|52633.5|52613.5|52563.5|324
1593010500000|2020-06-24 14:55:00|52673.5|52623.5|52647.5|52597.5|52677.5|52627.5|52616|52566|296
1593010800000|2020-06-24 15:00:00|52643.5|52593.5|52646|52596|52667.5|52617.5|52606|52556|324
1593011100000|2020-06-24 15:05:00|52651|52601|52743.5|52693.5|52746|52696|52636|52586|319
1593011400000|2020-06-24 15:10:00|52741|52691|52831|52781|52868|52818|52737.5|52687.5|302
1593011700000|2020-06-24 15:15:00|52830.5|52780.5|52841|52791|52891|52841|52806|52756|377
1593012000000|2020-06-24 15:20:00|52837.5|52787.5|52967.5|52917.5|52983.5|52933.5|52791|52741|342
1593012300000|2020-06-24 15:25:00|52956|52906|53061|53011|53078|53028|52943.5|52893.5|336
1593012600000|2020-06-24 15:30:00|53057.5|53007.5|53076|53026|53101|53051|52991|52941|322
1593012900000|2020-06-24 15:35:00|53073.5|53023.5|53204|53154|53204|53154|53013.5|52963.5|341
1593013200000|2020-06-24 15:40:00|53201|53151|53256|53206|53263.5|53213.5|53163.5|53113.5|372
1593013500000|2020-06-24 15:45:00|53257.5|53207.5|53236|53186|53281|53231|53187.5|53137.5|396
1593013800000|2020-06-24 15:50:00|53231|53181|53195.5|53115.5|53251|53201|53131|53081|372
1593014100000|2020-06-24 15:55:00|53188.5|53108.5|53076|52996|53216|53136|53071|52991|353
1593014400000|2020-06-24 16:00:00|53075.5|52995.5|53102.5|53022.5|53151|53077.5|53075.5|52995.5|337
1593014700000|2020-06-24 16:05:00|53103|53023|53211|53131|53231|53151|53096|53016|260
1593015000000|2020-06-24 16:10:00|53206|53126|53236|53156|53253|53173|53191|53111|244
1593015300000|2020-06-24 16:15:00|53238.5|53158.5|53131|53051|53242.5|53162.5|53121|53041|239
1593015600000|2020-06-24 16:20:00|53132.5|53052.5|53166|53086|53181|53105.5|53118.5|53038.5|237
1593015900000|2020-06-24 16:25:00|53162.5|53082.5|53201|53121|53226|53146|53146|53066|274
1593016200000|2020-06-24 16:30:00|53198.5|53118.5|53241|53161|53251|53172.5|53186|53106|284
1593016500000|2020-06-24 16:35:00|53240.5|53160.5|53212.5|53132.5|53241|53161|53162.5|53082.5|231
1593016800000|2020-06-24 16:40:00|53206|53126|53111|53031|53206|53126|53076|52996|234
1593017100000|2020-06-24 16:45:00|53106|53026|53152.5|53072.5|53162.5|53082.5|53056|52976|235
1593017400000|2020-06-24 16:50:00|53148.5|53068.5|53161|53081|53181|53101|53116|53036|213
1593017700000|2020-06-24 16:55:00|53166|53086|53078.5|52998.5|53166|53086|53071|52991|184
1593018000000|2020-06-24 17:00:00|53081|53001|53071|52991|53119|53039|53038.5|52958.5|228
1593018300000|2020-06-24 17:05:00|53072.5|52992.5|53102.5|53022.5|53116|53036|53013.5|52942.5|241
1593018600000|2020-06-24 17:10:00|53101|53021|53202.5|53122.5|53202.5|53122.5|53071|52991|250
1593018900000|2020-06-24 17:15:00|53200|53120|53168.5|53088.5|53210|53130|53140|53060|269
1593019200000|2020-06-24 17:20:00|53170|53090|53245|53165|53252.5|53172.5|53143.5|53070|241
1593019500000|2020-06-24 17:25:00|53242.5|53162.5|53125|53045|53242.5|53162.5|53120|53040|222
1593019800000|2020-06-24 17:30:00|53125.5|53045.5|53185|53105|53195|53115|53125|53045|249
1593020100000|2020-06-24 17:35:00|53190|53110|53170|53090|53215|53135|53145|53065|243
1593020400000|2020-06-24 17:40:00|53168.5|53088.5|53195|53115|53225.5|53145.5|53125|53045|244
1593020700000|2020-06-24 17:45:00|53200|53120|53160|53080|53232.5|53152.5|53147.5|53078.5|255
1593021000000|2020-06-24 17:50:00|53162.5|53082.5|53210|53130|53222.5|53142.5|53162.5|53082.5|207
1593021300000|2020-06-24 17:55:00|53208.5|53128.5|53192.5|53112.5|53232.5|53152.5|53192.5|53112.5|199
1593021600000|2020-06-24 18:00:00|53195|53115|53300|53220|53345|53265|53172.5|53092.5|303
1593021900000|2020-06-24 18:05:00|53295|53215|53240|53160|53315.5|53235.5|53215|53135|308
1593022200000|2020-06-24 18:10:00|53235|53155|53252.5|53172.5|53298.5|53218.5|53235|53155|230
1593022500000|2020-06-24 18:15:00|53255|53175|53280|53200|53290|53210|53202|53122|295
1593022800000|2020-06-24 18:20:00|53278.5|53198.5|53272.5|53192.5|53282.5|53202.5|53235|53155|213
1593023100000|2020-06-24 18:25:00|53270|53190|53165|53085|53275|53195|53152.5|53072.5|270
1593023400000|2020-06-24 18:30:00|53160|53080|53120|53040|53180|53100|53110|53030|233
1593023700000|2020-06-24 18:35:00|53122.5|53042.5|53090|53010|53168.5|53088.5|53065|52985|231
1593024000000|2020-06-24 18:40:00|53092.5|53012.5|53225|53145|53232.5|53152.5|53065|52985|275
1593024300000|2020-06-24 18:45:00|53222.5|53142.5|53252.5|53172.5|53258.5|53178.5|53210|53130|244
1593024600000|2020-06-24 18:50:00|53255|53175|53305|53225|53320|53240|53255|53175|238
1593024900000|2020-06-24 18:55:00|53310|53230|53345|53265|53360.5|53280.5|53268.5|53188.5|280
1593025200000|2020-06-24 19:00:00|53348.5|53268.5|53345|53265|53372.5|53292.5|53308.5|53228.5|302
1593025500000|2020-06-24 19:05:00|53350|53270|53350|53270|53385|53305|53322.5|53242.5|235
1593025800000|2020-06-24 19:10:00|53348.5|53268.5|53314|53234|53365|53285|53283.5|53203.5|241
1593026100000|2020-06-24 19:15:00|53316.5|53236.5|53270|53190|53341.5|53261.5|53264.5|53184.5|291
1593026400000|2020-06-24 19:20:00|53265|53185|53254|53174|53280|53200|53164|53084|273
1593026700000|2020-06-24 19:25:00|53239|53159|53250|53170|53259.5|53179.5|53187.5|53107.5|220
1593027000000|2020-06-24 19:30:00|53247.5|53167.5|53269|53189|53291.5|53211.5|53237.5|53157.5|206
1593027300000|2020-06-24 19:35:00|53271.5|53191.5|53239|53159|53301.5|53221.5|53239|53159|219
1593027600000|2020-06-24 19:40:00|53237.5|53157.5|53171.5|53091.5|53277.5|53197.5|53157.5|53077.5|299
1593027900000|2020-06-24 19:45:00|53169|53089|53225|53145|53250|53170|53149|53069|311
1593028200000|2020-06-24 19:50:00|53227.5|53147.5|53315|53235|53330|53250|53227.5|53147.5|335
1593028500000|2020-06-24 19:55:00|53314.5|53234.5|53338|53258|53345|53265|53269.5|53189.5|242
1593087000000|2020-06-25 12:10:00|53676.5|53596.5|53681|53601|53696.5|53616.5|53644.5|53564.5|172
1593087300000|2020-06-25 12:15:00|53684.5|53604.5|53761|53681|53778.5|53698.5|53666|53586|272
1593087600000|2020-06-25 12:20:00|53771|53691|53704|53624|53822.5|53731|53684|53604|305
1593087900000|2020-06-25 12:25:00|53706|53626|53415.5|53335.5|53706|53626|53386|53306|268
1593088200000|2020-06-25 12:30:00|53401|53321|53451|53371|53541|53461|53393.5|53313.5|289
1593088500000|2020-06-25 12:35:00|53447.5|53367.5|53361|53281|53447.5|53367.5|53236|53156|378
1593088800000|2020-06-25 12:40:00|53356|53276|53076|52996|53377.5|53297.5|53023.5|52943.5|349
1593089100000|2020-06-25 12:45:00|53071|52991|52971|52891|53211|53131|52963.5|52883.5|348
1593089400000|2020-06-25 12:50:00|52973.5|52893.5|53007.5|52927.5|53061|52981|52923.5|52843.5|350
1593089700000|2020-06-25 12:55:00|53006|52926|53093.5|53013.5|53156|53076|52940.5|52860.5|322
1593090000000|2020-06-25 13:00:00|53097.5|53017.5|52960.5|52880.5|53121|53041|52953.5|52873.5|330
1593090300000|2020-06-25 13:05:00|52951|52871|52952|52872|53001|52921|52907|52827|291
1593090600000|2020-06-25 13:10:00|52947|52867|52807|52727|52947|52867|52807|52727|309
1593090900000|2020-06-25 13:15:00|52808.5|52728.5|52808.5|52728.5|52868.5|52788.5|52772|52692|288
1593091200000|2020-06-25 13:20:00|52807|52727|52907|52827|52952|52872|52807|52727|254
1593091500000|2020-06-25 13:25:00|52906.5|52826.5|52978.5|52898.5|52982|52902|52902|52822|224
1593091800000|2020-06-25 13:30:00|52981.5|52901.5|52947|52867|53052|52972|52932|52852|398
1593092100000|2020-06-25 13:35:00|52944.5|52864.5|53032|52952|53052|52972|52867|52787|392
1593092400000|2020-06-25 13:40:00|53037|52957|53168.5|53088.5|53214.5|53134.5|53022|52942|395
1593092700000|2020-06-25 13:45:00|53172|53092|53452|53372|53459.5|53392|53157|53077|363
1593093000000|2020-06-25 13:50:00|53455.5|53375.5|53362|53282|53582|53502|53322|53242|419
1593093300000|2020-06-25 13:55:00|53367|53287|53477|53397|53552|53472|53367|53287|374
1593093600000|2020-06-25 14:00:00|53479.5|53399.5|53357|53277|53525.5|53445.5|53355.5|53275.5|383
1593093900000|2020-06-25 14:05:00|53355|53275|53422|53342|53537|53457|53332|53252|343
1593094200000|2020-06-25 14:10:00|53417|53337|53230.5|53150.5|53459.5|53379.5|53210.5|53130.5|398
1593094500000|2020-06-25 14:15:00|53237|53157|53264.5|53184.5|53300.5|53220.5|53192|53112|334
1593094800000|2020-06-25 14:20:00|53262|53182|53129.5|53049.5|53262.5|53182.5|53069.5|52989.5|353
1593095100000|2020-06-25 14:25:00|53132|53052|53080|53000|53157|53077|53047|52967|325
1593095400000|2020-06-25 14:30:00|53077|52997|53224.5|53144.5|53224.5|53144.5|53022|52942|300
1593095700000|2020-06-25 14:35:00|53222|53142|53252|53172|53280.5|53200.5|53159.5|53079.5|287
1593096000000|2020-06-25 14:40:00|53254.5|53174.5|53347|53267|53377|53297|53227|53147|289
1593096300000|2020-06-25 14:45:00|53347.5|53267.5|53322|53242|53384.5|53304.5|53277|53197|297
1593096600000|2020-06-25 14:50:00|53327|53247|53337|53257|53392|53312|53304.5|53224.5|370
1593096900000|2020-06-25 14:55:00|53342|53262|53432|53352|53460.5|53380.5|53287|53207|326
1593097200000|2020-06-25 15:00:00|53432.5|53352.5|53382|53302|53482|53402|53372|53292|343
1593097500000|2020-06-25 15:05:00|53387|53307|53440.5|53360.5|53462.5|53382.5|53387|53307|296
1593097800000|2020-06-25 15:10:00|53444.5|53364.5|53482|53402|53512|53432|53387|53307|274
1593098100000|2020-06-25 15:15:00|53492|53412|53422|53342|53494.5|53414.5|53417|53337|274
1593098400000|2020-06-25 15:20:00|53424.5|53344.5|53534.5|53454.5|53547|53467|53422|53342|218
1593098700000|2020-06-25 15:25:00|53537|53457|53567|53487|53590.5|53510.5|53474.5|53394.5|274
1593099000000|2020-06-25 15:30:00|53564.5|53484.5|53657|53577|53660.5|53580.5|53544.5|53464.5|318
1593099300000|2020-06-25 15:35:00|53657.5|53577.5|53727|53647|53757|53677|53627|53547|329
1593099600000|2020-06-25 15:40:00|53730|53650|53662|53582|53750.5|53670.5|53662|53582|251
1593099900000|2020-06-25 15:45:00|53662.5|53582.5|53667|53587|53720.5|53640.5|53652|53572|224
1593100200000|2020-06-25 15:50:00|53667.5|53587.5|53702|53622|53707|53627|53654.5|53574.5|191
1593100500000|2020-06-25 15:55:00|53702.5|53622.5|53654.5|53574.5|53702.5|53622.5|53570.5|53490.5|225
1593100800000|2020-06-25 16:00:00|53642|53562|53677|53597|53724.5|53644.5|53604.5|53524.5|289
1593101100000|2020-06-25 16:05:00|53677.5|53597.5|53617|53537|53684.5|53604.5|53615|53535|273
1593101400000|2020-06-25 16:10:00|53627|53547|53612|53532|53687|53607|53602|53522|181
1593101700000|2020-06-25 16:15:00|53612.5|53532.5|53609.5|53529.5|53649.5|53569.5|53595.5|53515.5|175
1593102000000|2020-06-25 16:20:00|53605.5|53525.5|53567|53487|53629.5|53549.5|53557|53477|194
1593102300000|2020-06-25 16:25:00|53567.5|53487.5|53662|53582|53679.5|53587.5|53552|53472|205
1593102600000|2020-06-25 16:30:00|53665.5|53585.5|53715.5|53635.5|53752|53672|53649.5|53569.5|229
1593102900000|2020-06-25 16:35:00|53717|53637|53712|53632|53792.5|53712.5|53682|53602|219
1593103200000|2020-06-25 16:40:00|53717|53637|53702|53622|53729.5|53649.5|53669.5|53589.5|194
1593103500000|2020-06-25 16:45:00|53702.5|53622.5|53735.5|53655.5|53739.5|53659.5|53675.5|53595.5|148
1593103800000|2020-06-25 16:50:00|53737|53657|53792|53712|53812|53732|53727|53647|165
1593104100000|2020-06-25 16:55:00|53787|53707|53772|53692|53832|53752|53762|53682|160
1593104400000|2020-06-25 17:00:00|53770.5|53690.5|53850.5|53770.5|53855|53775|53770.5|53690.5|191
1593104700000|2020-06-25 17:05:00|53851|53771|53820.5|53740.5|53888|53808|53802|53722|182
1593105000000|2020-06-25 17:10:00|53814.5|53734.5|53802|53722|53822|53742|53772|53692|169
1593105300000|2020-06-25 17:15:00|53807|53727|53757.5|53677.5|53810.5|53730.5|53744.5|53664.5|168
1593105600000|2020-06-25 17:20:00|53752|53672|53787|53707|53797|53717|53707|53627|175
1593105900000|2020-06-25 17:25:00|53792|53712|53797|53717|53850.5|53770.5|53780|53700|169
1593106200000|2020-06-25 17:30:00|53810.5|53730.5|53858|53778|53868|53788|53804.5|53724.5|190
1593106500000|2020-06-25 17:35:00|53854.5|53774.5|53752|53672|53888|53808|53747.5|53667.5|192
1593106800000|2020-06-25 17:40:00|53750.5|53670.5|53802|53722|53804.5|53724.5|53667|53587|229
1593107100000|2020-06-25 17:45:00|53802.5|53722.5|53712.5|53632.5|53838|53758|53692|53612|228
1593107400000|2020-06-25 17:50:00|53704.5|53624.5|53642|53562|53730.5|53650.5|53622|53542|202
1593107700000|2020-06-25 17:55:00|53644.5|53564.5|53700.5|53620.5|53722|53642|53644.5|53564.5|215
1593108000000|2020-06-25 18:00:00|53700|53620|53762|53682|53774.5|53694.5|53680.5|53600.5|228
1593108300000|2020-06-25 18:05:00|53767|53687|53800.5|53720.5|53802.5|53722.5|53724.5|53644.5|186
1593108600000|2020-06-25 18:10:00|53797|53717|53767|53687|53817.5|53737.5|53759.5|53679.5|170
1593108900000|2020-06-25 18:15:00|53765.5|53685.5|53662|53582|53765.5|53685.5|53662|53582|200
1593109200000|2020-06-25 18:20:00|53662.5|53582.5|53717|53637|53742|53662|53662.5|53582.5|212
1593109500000|2020-06-25 18:25:00|53722|53642|53612|53532|53727|53647|53597|53517|230
1593109800000|2020-06-25 18:30:00|53615.5|53535.5|53695.5|53615.5|53702|53622|53612|53532|219
1593110100000|2020-06-25 18:35:00|53692|53612|53657|53577|53727|53647|53649.5|53569.5|225
1593110400000|2020-06-25 18:40:00|53662|53582|53554.5|53474.5|53677|53597|53527|53447|219
1593110700000|2020-06-25 18:45:00|53551|53471|53586|53506|53612|53532|53551|53471|227
1593111000000|2020-06-25 18:50:00|53582|53502|53466|53386|53596.5|53516.5|53451|53371|309
1593111300000|2020-06-25 18:55:00|53461|53381|53361|53281|53471|53391|53316|53236|275
1593111600000|2020-06-25 19:00:00|53356|53276|53281|53201|53386.5|53306.5|53251|53171|281
1593111900000|2020-06-25 19:05:00|53286|53206|53166|53086|53286|53206|53111|53031|309
1593112200000|2020-06-25 19:10:00|53163.5|53083.5|53241|53161|53259.5|53179.5|53146|53066|283
1593112500000|2020-06-25 19:15:00|53233.5|53153.5|53256|53176|53279.5|53199.5|53198.5|53118.5|250
1593112800000|2020-06-25 19:20:00|53259.5|53179.5|53211|53131|53263.5|53183.5|53170.5|53090.5|269
1593113100000|2020-06-25 19:25:00|53209.5|53129.5|53246|53166|53256|53176|53196|53116|260
1593113400000|2020-06-25 19:30:00|53239|53159|53371.5|53291.5|53391.5|53311.5|53231|53151|295
1593113700000|2020-06-25 19:35:00|53366|53286|53431.5|53351.5|53433.5|53353.5|53329.5|53249.5|293
1593114000000|2020-06-25 19:40:00|53431|53351|53481|53401|53501.5|53421.5|53406|53326|273
1593114300000|2020-06-25 19:45:00|53486|53406|53501|53421|53549.5|53469.5|53441|53361|246
1593114600000|2020-06-25 19:50:00|53499.5|53419.5|53386|53306|53501|53421|53379.5|53299.5|255
1593114900000|2020-06-25 19:55:00|53381|53301|53371|53291|53399.5|53319.5|53336|53256|250
1593173400000|2020-06-26 12:10:00|54068|53988|54138|54058|54183|54103|54033|53953|243
1593173700000|2020-06-26 12:15:00|54143|54063|54198|54118|54283|54203|54138|54058|270
1593174000000|2020-06-26 12:20:00|54201.5|54121.5|54308.5|54228.5|54328|54248|54145.5|54065.5|269
1593174300000|2020-06-26 12:25:00|54308|54228|54325.5|54245.5|54365.5|54285.5|54293|54213|228
1593174600000|2020-06-26 12:30:00|54323|54243|54378|54298|54391.5|54311.5|54241|54161|261
1593174900000|2020-06-26 12:35:00|54384|54304|54334|54254|54438|54358|54294|54214|282
1593175200000|2020-06-26 12:40:00|54335.5|54255.5|54310.5|54230.5|54373.5|54293.5|54274|54194|242
1593175500000|2020-06-26 12:45:00|54308|54228|54460.5|54380.5|54474|54394|54291|54211|275
1593175800000|2020-06-26 12:50:00|54463.5|54383.5|54508|54428|54518|54434|54450.5|54370.5|245
1593176100000|2020-06-26 12:55:00|54510.5|54430.5|54414|54334|54515.5|54435.5|54374|54294|250
1593176400000|2020-06-26 13:00:00|54413.5|54333.5|54455|54375|54495.5|54415.5|54403|54323|241
1593176700000|2020-06-26 13:05:00|54461.5|54381.5|54403|54323|54481.5|54401.5|54403|54323|215
1593177000000|2020-06-26 13:10:00|54383|54303|54431.5|54351.5|54451.5|54371.5|54331.5|54251.5|298
1593177300000|2020-06-26 13:15:00|54435.5|54355.5|54433|54353|54488|54408|54403|54323|252
1593177600000|2020-06-26 13:20:00|54438|54358|54401.5|54321.5|54463.5|54383.5|54383|54303|230
1593177900000|2020-06-26 13:25:00|54403|54323|54523|54443|54553|54473|54403|54323|252
1593178200000|2020-06-26 13:30:00|54531.5|54451.5|54594|54514|54626.5|54546.5|54518|54438|357
1593178500000|2020-06-26 13:35:00|54584|54504|54614|54534|54622.5|54542.5|54539|54459|344
1593178800000|2020-06-26 13:40:00|54619|54539|54754|54674|54769.5|54689.5|54619|54539|327
1593179100000|2020-06-26 13:45:00|54759|54679|54764|54684|54840|54760|54734|54654|358
1593179400000|2020-06-26 13:50:00|54766|54686|54805|54725|54872.5|54792.5|54762.5|54682.5|374
1593179700000|2020-06-26 13:55:00|54806.5|54726.5|54774|54694|54845|54765|54759|54679|312
1593180000000|2020-06-26 14:00:00|54776.5|54696.5|54880|54800|54895|54815|54772|54692|349
1593180300000|2020-06-26 14:05:00|54883|54803|54896.5|54816.5|54945|54865|54849.5|54769.5|327
1593180600000|2020-06-26 14:10:00|54892.5|54812.5|54892.5|54812.5|54960|54880|54863|54783|310
1593180900000|2020-06-26 14:15:00|54900|54820|54689|54609|54920|54840|54562.5|54482.5|196
1593181200000|2020-06-26 14:20:00|54684|54604|54664.5|54584.5|54749.5|54669.5|54592.5|54512.5|318
1593181500000|2020-06-26 14:25:00|54662.5|54582.5|54724.5|54644.5|54784|54704|54546.5|54466.5|361
1593181800000|2020-06-26 14:30:00|54724|54644|54739|54659|54748.5|54662.5|54586.5|54506.5|368
1593182100000|2020-06-26 14:35:00|54732.5|54652.5|54856.5|54776.5|54876.5|54796.5|54719.5|54639.5|378
1593182400000|2020-06-26 14:40:00|54860|54780|54796.5|54716.5|54952.5|54872.5|54786.5|54706.5|358
1593182700000|2020-06-26 14:45:00|54800|54720|54906.5|54826.5|54906.5|54826.5|54764.5|54684.5|313
1593183000000|2020-06-26 14:50:00|54905|54825|54826.5|54746.5|54984.5|54900|54816.5|54736.5|369
1593183300000|2020-06-26 14:55:00|54823|54743|54754.5|54674.5|54869.5|54789.5|54754|54674|376
1593183600000|2020-06-26 15:00:00|54752.5|54672.5|54930|54850|54940|54860|54752.5|54672.5|354
1593183900000|2020-06-26 15:05:00|54932.5|54852.5|54925|54845|54960|54880|54902.5|54822.5|274
1593184200000|2020-06-26 15:10:00|54926.5|54846.5|54952.5|54872.5|54996.5|54916.5|54912.5|54831|213
1593184500000|2020-06-26 15:15:00|54955|54875|54980|54900|55027|54947|54945|54865|225
1593184800000|2020-06-26 15:20:00|54976.5|54896.5|54930|54850|55022.5|54942.5|54920|54840|244
1593185100000|2020-06-26 15:25:00|54932.5|54852.5|54960|54880|54960|54880|54885|54805|244
1593185400000|2020-06-26 15:30:00|54952.5|54872.5|54945|54865|54975|54895|54912.5|54832.5|232
1593185700000|2020-06-26 15:35:00|54944.5|54864.5|54895|54815|54969.5|54889.5|54825|54745|270
1593186000000|2020-06-26 15:40:00|54894.5|54814.5|54926.5|54846.5|54960|54880|54884.5|54804.5|198
1593186300000|2020-06-26 15:45:00|54930|54850|54822.5|54742.5|54930|54850|54822.5|54742.5|190
1593186600000|2020-06-26 15:50:00|54825|54745|54860|54780|54870|54790|54809.5|54729.5|222
1593186900000|2020-06-26 15:55:00|54862.5|54782.5|54779|54699|54880|54800|54751.5|54671.5|232
1593187200000|2020-06-26 16:00:00|54774|54694|54825|54745|54835|54755|54769|54689|228
1593187500000|2020-06-26 16:05:00|54824.5|54744.5|54820|54740|54867.5|54787.5|54801.5|54721.5|234
1593187800000|2020-06-26 16:10:00|54819.5|54739.5|54711.5|54631.5|54835|54755|54694|54614|269
1593188100000|2020-06-26 16:15:00|54714|54634|54781.5|54701.5|54797.5|54717.5|54711.5|54631.5|220
1593188400000|2020-06-26 16:20:00|54789|54709|54739|54659|54810|54730|54704|54624|269
1593188700000|2020-06-26 16:25:00|54737.5|54657.5|54679|54599|54744.5|54664.5|54617.5|54537.5|238
1593189000000|2020-06-26 16:30:00|54684|54604|54749|54669|54757.5|54677.5|54684|54604|234
1593189300000|2020-06-26 16:35:00|54749.5|54669.5|54747.5|54667.5|54805|54725|54734|54654|228
1593189600000|2020-06-26 16:40:00|54749|54669|54761.5|54681.5|54795|54715|54749|54669|207
1593189900000|2020-06-26 16:45:00|54769|54689|54744|54664|54800|54720|54709|54629|210
1593190200000|2020-06-26 16:50:00|54741|54661|54691.5|54611.5|54741|54661|54674|54594|223
1593190500000|2020-06-26 16:55:00|54689|54609|54641.5|54561.5|54709|54629|54641|54561|236
1593190800000|2020-06-26 17:00:00|54644|54564|54607.5|54527.5|54684.5|54604.5|54604|54524|225
1593191100000|2020-06-26 17:05:00|54604|54524|54589|54509|54611.5|54531.5|54554|54474|172
1593191400000|2020-06-26 17:10:00|54591.5|54511.5|54631.5|54551.5|54644|54564|54551|54471|226
1593191700000|2020-06-26 17:15:00|54634|54554|54577.5|54497.5|54659|54579|54574|54494|199
1593192000000|2020-06-26 17:20:00|54574.5|54494.5|54597.5|54517.5|54619|54539|54551.5|54471.5|170
1593192300000|2020-06-26 17:25:00|54599|54519|54594.5|54514.5|54644|54564|54594|54514|180
1593192600000|2020-06-26 17:30:00|54584|54504|54554|54474|54631.5|54551.5|54551|54471|200
1593192900000|2020-06-26 17:35:00|54557.5|54477.5|54524|54444|54567.5|54487.5|54511|54431|211
1593193200000|2020-06-26 17:40:00|54524.5|54444.5|54561.5|54481.5|54567.5|54487.5|54514|54434|155
1593193500000|2020-06-26 17:45:00|54559|54479|54439|54359|54604|54524|54434|54354|251
1593193800000|2020-06-26 17:50:00|54451|54371|54421.5|54341.5|54479.5|54399.5|54411.5|54331.5|184
1593194100000|2020-06-26 17:55:00|54419|54339|54407.5|54327.5|54424.5|54344.5|54361.5|54281.5|198
1593194400000|2020-06-26 18:00:00|54401.5|54321.5|54351.5|54271.5|54429.5|54349.5|54339|54259|254
1593194700000|2020-06-26 18:05:00|54354|54274|54367.5|54287.5|54387.5|54307.5|54351.5|54271.5|142
1593195000000|2020-06-26 18:10:00|54364|54284|54329|54249|54369|54289|54249|54169|219
1593195300000|2020-06-26 18:15:00|54329.5|54249.5|54409|54329|54434.5|54354.5|54329.5|54249.5|226
1593195600000|2020-06-26 18:20:00|54409.5|54329.5|54424|54344|54431.5|54351.5|54364|54284|208
1593195900000|2020-06-26 18:25:00|54421.5|54341.5|54487.5|54407.5|54554|54474|54421.5|54341.5|244
1593196200000|2020-06-26 18:30:00|54487|54407|54521.5|54441.5|54529|54449|54474|54394|193
1593196500000|2020-06-26 18:35:00|54517.5|54437.5|54636.5|54556.5|54682|54602|54514|54434|227
1593196800000|2020-06-26 18:40:00|54640|54560|54646.5|54566.5|54654|54574|54616.5|54536.5|156
1593197100000|2020-06-26 18:45:00|54650|54570|54654|54574|54696.5|54616.5|54630|54550|210
1593197400000|2020-06-26 18:50:00|54660|54580|54711.5|54631.5|54714|54634|54630|54550|220
1593197700000|2020-06-26 18:55:00|54710|54630|54720|54640|54747|54667|54701.5|54621.5|203
1593198000000|2020-06-26 19:00:00|54721.5|54641.5|54644|54564|54724|54644|54633.5|54553.5|221
1593198300000|2020-06-26 19:05:00|54643.5|54563.5|54776.5|54696.5|54824|54744|54640|54560|224
1593198600000|2020-06-26 19:10:00|54779.5|54699.5|54744|54664|54810|54730|54737.5|54657.5|215
1593198900000|2020-06-26 19:15:00|54750|54670|54753.5|54673.5|54773.5|54693.5|54720|54640|227
1593199200000|2020-06-26 19:20:00|54750.5|54670.5|54783.5|54703.5|54793.5|54713.5|54736|54656|194
1593199500000|2020-06-26 19:25:00|54786|54706|54780|54700|54826|54746|54776|54696|237
1593199800000|2020-06-26 19:30:00|54780.5|54700.5|54778.5|54698.5|54798.5|54718.5|54750|54670|215
1593200100000|2020-06-26 19:35:00|54780|54700|54836|54756|54848.5|54768.5|54780|54700|211
1593200400000|2020-06-26 19:40:00|54838.5|54758.5|54730|54650|54863.5|54783.5|54730|54650|237
1593200700000|2020-06-26 19:45:00|54728.5|54648.5|54770|54690|54770|54690|54668.5|54588.5|251
1593201000000|2020-06-26 19:50:00|54773.5|54693.5|54790|54710|54790.5|54710.5|54703.5|54623.5|267
1593201300000|2020-06-26 19:55:00|54786|54706|54746|54666|54786|54706|54746|54640|255
1593432600000|2020-06-29 12:10:00|54410|54360|54255|54205|54422.5|54372.5|54230|54180|234
1593432900000|2020-06-29 12:15:00|54250|54200|54333|54283|54333|54283|54186.5|54136.5|283
1593433200000|2020-06-29 12:20:00|54332.5|54282.5|54368|54318|54373|54323|54218|54168|340
1593433500000|2020-06-29 12:25:00|54370|54320|54463|54413|54468|54418|54318|54268|301
1593433800000|2020-06-29 12:30:00|54459.5|54409.5|54288|54238|54493|54443|54245.5|54195.5|280
1593434100000|2020-06-29 12:35:00|54295.5|54245.5|54355.5|54305.5|54387|54332|54205.5|54155.5|297
1593434400000|2020-06-29 12:40:00|54357|54307|54504.5|54424.5|54517|54459.5|54312|54262|267
1593434700000|2020-06-29 12:45:00|54502.5|54422.5|54277|54227|54502.5|54437|54247|54197|269
1593435000000|2020-06-29 12:50:00|54275|54225|54358|54308|54368|54318|54219.5|54157|253
1593435300000|2020-06-29 12:55:00|54363|54313|54165.5|54115.5|54379.5|54329.5|54165.5|54115.5|314
1593435600000|2020-06-29 13:00:00|54163|54113|54133|54083|54163|54113|54035.5|53980.5|345
1593435900000|2020-06-29 13:05:00|54128|54078|54303|54253|54340|54290|54088|54038|299
1593436200000|2020-06-29 13:10:00|54302.5|54252.5|54317|54267|54383|54312|54248|54198|311
1593436500000|2020-06-29 13:15:00|54319.5|54269.5|54363|54313|54400.5|54350.5|54167|54117|337
1593436800000|2020-06-29 13:20:00|54361|54311|54233|54183|54422.5|54372.5|54200.5|54142.5|337
1593437100000|2020-06-29 13:25:00|54231|54181|54157|54107|54298|54248|54125|54075|308
1593437400000|2020-06-29 13:30:00|54164.5|54114.5|54377|54327|54397|54347|54144|54094|427
1593437700000|2020-06-29 13:35:00|54387|54337|54542|54492|54547|54497|54350.5|54300.5|349
1593438000000|2020-06-29 13:40:00|54537|54487|54574|54524|54614.5|54564.5|54467|54417|344
1593438300000|2020-06-29 13:45:00|54572|54522|54733.5|54683.5|54737|54687|54564.5|54514.5|380
1593438600000|2020-06-29 13:50:00|54731.5|54681.5|54546|54496|54769.5|54719.5|54536|54486|391
1593438900000|2020-06-29 13:55:00|54551|54501|54487|54437|54610|54560|54477|54427|304
1593439200000|2020-06-29 14:00:00|54493.5|54443.5|54460|54410|54522|54472|54377|54327|395
1593439500000|2020-06-29 14:05:00|54446.5|54396.5|54534.5|54484.5|54630.5|54522.5|54433.5|54383.5|556
1593439800000|2020-06-29 14:10:00|54536|54486|54327.5|54277.5|54680|54572|54312|54262|699
1593440100000|2020-06-29 14:15:00|54330|54280|54306.5|54256.5|54426|54338.5|54260|54210|726
1593440400000|2020-06-29 14:20:00|54308.5|54258.5|54223|54173|54384.5|54334.5|54182|54132|677
1593440700000|2020-06-29 14:25:00|54222.5|54172.5|54290|54240|54310|54260|54183|54133|420
1593441000000|2020-06-29 14:30:00|54292|54242|54344|54294|54348|54298|54231.5|54181.5|321
1593441300000|2020-06-29 14:35:00|54341.5|54291.5|54404|54354|54451.5|54401.5|54324|54274|362
1593441600000|2020-06-29 14:40:00|54399.5|54349.5|54424|54374|54485|54435|54389|54339|350
1593441900000|2020-06-29 14:45:00|54421.5|54371.5|54339|54289|54421.5|54371.5|54289.5|54239.5|342
1593442200000|2020-06-29 14:50:00|54344.5|54294.5|54420.5|54370.5|54426.5|54376.5|54264|54214|327
1593442500000|2020-06-29 14:55:00|54413|54363|54498|54448|54513|54463|54398|54348|331
1593442800000|2020-06-29 15:00:00|54501|54451|54573|54523|54575.5|54525.5|54478|54428|311
1593443100000|2020-06-29 15:05:00|54575|54525|54644.5|54594.5|54695|54645|54573|54523|291
1593443400000|2020-06-29 15:10:00|54648|54598|54683|54633|54753|54703|54648|54598|292
1593443700000|2020-06-29 15:15:00|54691.5|54641.5|54773|54693|54818|54738|54641.5|54591.5|307
1593444000000|2020-06-29 15:20:00|54776|54696|54650.5|54570.5|54795.5|54715.5|54633|54553|268
1593444300000|2020-06-29 15:25:00|54648.5|54568.5|54633|54553|54696|54616|54608|54528|290
1593444600000|2020-06-29 15:30:00|54635.5|54555.5|54669|54589|54677|54597|54553|54473|297
1593444900000|2020-06-29 15:35:00|54672|54592|54654.5|54574.5|54719.5|54639.5|54607|54527|292
1593445200000|2020-06-29 15:40:00|54651.5|54571.5|54602|54522|54662|54582|54595.5|54515.5|285
1593445500000|2020-06-29 15:45:00|54605|54525|54677|54597|54677|54597|54584.5|54504.5|270
1593445800000|2020-06-29 15:50:00|54679.5|54599.5|54687.5|54607.5|54719.5|54639.5|54662|54582|250
1593446100000|2020-06-29 15:55:00|54687|54607|54699.5|54619.5|54785|54705|54659|54579|273
1593446400000|2020-06-29 16:00:00|54697|54617|54748.5|54668.5|54748.5|54668.5|54647|54567|222
1593446700000|2020-06-29 16:05:00|54747|54667|54732|54652|54779|54699|54712|54632|227
1593447000000|2020-06-29 16:10:00|54737|54657|54673.5|54593.5|54752|54672|54670.5|54590.5|211
1593447300000|2020-06-29 16:15:00|54674|54594|54604|54524|54674.5|54594.5|54601|54521|242
1593447600000|2020-06-29 16:20:00|54594|54514|54627|54547|54637|54557|54572|54492|245
1593447900000|2020-06-29 16:25:00|54625|54545|54630|54550|54642|54562|54573|54493|196
1593448200000|2020-06-29 16:30:00|54633|54553|54594.5|54514.5|54633|54553|54587|54507|158
1593448500000|2020-06-29 16:35:00|54596.5|54516.5|54527|54447|54596.5|54516.5|54454.5|54374.5|286
1593448800000|2020-06-29 16:40:00|54528.5|54448.5|54507|54427|54551|54471|54488.5|54408.5|212
1593449100000|2020-06-29 16:45:00|54505|54425|54514.5|54434.5|54565|54485|54497|54417|203
1593449400000|2020-06-29 16:50:00|54512|54432|54591|54511|54601|54521|54477|54397|266
1593449700000|2020-06-29 16:55:00|54594|54514|54636|54556|54674|54594|54574.5|54494.5|189
1593450000000|2020-06-29 17:00:00|54634|54554|54647.5|54567.5|54674|54594|54607.5|54527.5|148
1593450300000|2020-06-29 17:05:00|54645.5|54565.5|54671|54591|54691|54611|54640.5|54560.5|143
1593450600000|2020-06-29 17:10:00|54668|54588|54657|54577|54671|54591|54622|54542|135
1593450900000|2020-06-29 17:15:00|54659|54579|54611|54531|54667|54587|54601.5|54521.5|144
1593451200000|2020-06-29 17:20:00|54608|54528|54554.5|54474.5|54624.5|54544.5|54554.5|54474.5|180
1593451500000|2020-06-29 17:25:00|54557|54477|54608.5|54528.5|54632|54552|54536|54456|185
1593451800000|2020-06-29 17:30:00|54611.5|54531.5|54611|54531|54667|54587|54598.5|54518.5|216
1593452100000|2020-06-29 17:35:00|54621|54541|54582|54502|54638.5|54558.5|54561|54481|208
1593452400000|2020-06-29 17:40:00|54579|54499|54614.5|54534.5|54627|54547|54555|54475|174
1593452700000|2020-06-29 17:45:00|54608.5|54528.5|54588|54508|54642|54562|54585.5|54505.5|192
1593453000000|2020-06-29 17:50:00|54590|54510|54588|54508|54619.5|54539.5|54569.5|54489.5|143
1593453300000|2020-06-29 17:55:00|54583|54503|54547|54467|54617|54537|54542.5|54462.5|169
1593453600000|2020-06-29 18:00:00|54545|54465|54472|54392|54547|54467|54455.5|54375.5|227
1593453900000|2020-06-29 18:05:00|54475.5|54395.5|54599.5|54519.5|54607|54527|54472|54392|231
1593454200000|2020-06-29 18:10:00|54607|54527|54463|54383|54607|54527|54458|54378|222
1593454500000|2020-06-29 18:15:00|54473|54393|54420|54340|54476|54396|54390.5|54310.5|214
1593454800000|2020-06-29 18:20:00|54422|54342|54369|54289|54461|54381|54351|54271|252
1593455100000|2020-06-29 18:25:00|54366|54286|54446|54366|54463|54383|54336|54256|211
1593455400000|2020-06-29 18:30:00|54449.5|54369.5|54437|54357|54522.5|54442.5|54416|54336|220
1593455700000|2020-06-29 18:35:00|54444|54364|54479|54399|54494|54414|54406|54326|201
1593456000000|2020-06-29 18:40:00|54484|54404|54434|54354|54531.5|54451.5|54426.5|54346.5|253
1593456300000|2020-06-29 18:45:00|54437|54357|54476|54396|54508|54428|54414|54334|235
1593456600000|2020-06-29 18:50:00|54478.5|54398.5|54481.5|54401.5|54530.5|54450.5|54431.5|54351.5|284
1593456900000|2020-06-29 18:55:00|54484.5|54404.5|54493|54413|54502.5|54422.5|54459|54379|263
1593457200000|2020-06-29 19:00:00|54488|54408|54594|54514|54607|54527|54473|54393|272
1593457500000|2020-06-29 19:05:00|54599|54519|54538|54458|54618.5|54538.5|54528|54448|255
1593457800000|2020-06-29 19:10:00|54540|54460|54493|54413|54543|54463|54483|54403|219
1593458100000|2020-06-29 19:15:00|54498|54418|54500.5|54420.5|54513|54433|54438|54358|245
1593458400000|2020-06-29 19:20:00|54498.5|54418.5|54469|54389|54500.5|54420.5|54460|54380|184
1593458700000|2020-06-29 19:25:00|54471|54391|54489|54409|54500.5|54420.5|54444|54364|208
1593459000000|2020-06-29 19:30:00|54490.5|54410.5|54474|54394|54490.5|54410.5|54451|54371|192
1593459300000|2020-06-29 19:35:00|54477|54397|54439|54359|54494.5|54414.5|54402|54322|176
1593459600000|2020-06-29 19:40:00|54437|54357|54415|54335|54470|54390|54402|54322|238
1593459900000|2020-06-29 19:45:00|54405|54325|54425|54345|54430.5|54350.5|54382|54302|221
1593460200000|2020-06-29 19:50:00|54422.5|54342.5|54357.5|54277.5|54425|54345|54354.5|54274.5|228
1593460500000|2020-06-29 19:55:00|54360|54280|54370|54290|54385|54305|54285|54205|277
1593519000000|2020-06-30 12:10:00|54660|54580|54648|54598|54711|54661|54576.5|54496.5|409
1593519300000|2020-06-30 12:15:00|54646.5|54596.5|54583|54533|54649.5|54599.5|54519.5|54469.5|527
1593519600000|2020-06-30 12:20:00|54581.5|54531.5|54687|54637|54688|54638|54510|54460|454
1593519900000|2020-06-30 12:25:00|54687.5|54637.5|54604.5|54524.5|54706.5|54656.5|54529.5|54471.5|466
1593520200000|2020-06-30 12:30:00|54603|54523|54653.5|54603.5|54671.5|54621.5|54563.5|54513.5|512
1593520500000|2020-06-30 12:35:00|54655|54605|54721|54671|54747.5|54697.5|54645|54595|446
1593520800000|2020-06-30 12:40:00|54720|54670|54671|54621|54767.5|54717.5|54666|54616|460
1593521100000|2020-06-30 12:45:00|54670|54620|54624.5|54574.5|54695.5|54645.5|54571|54521|448
1593521400000|2020-06-30 12:50:00|54625.5|54575.5|54577.5|54527.5|54717|54667|54545.5|54495.5|490
1593521700000|2020-06-30 12:55:00|54576|54526|54546.5|54496.5|54606.5|54556.5|54505.5|54455.5|439
1593522000000|2020-06-30 13:00:00|54543|54493|54663|54613|54663|54613|54516|54466|503
1593522300000|2020-06-30 13:05:00|54666|54616|54781.5|54731.5|54789.5|54739.5|54647.5|54597.5|533
1593522600000|2020-06-30 13:10:00|54784|54734|54832.5|54782.5|54877|54827|54779.5|54729.5|493
1593522900000|2020-06-30 13:15:00|54831.5|54781.5|54796|54746|54835.5|54785.5|54745|54695|409
1593523200000|2020-06-30 13:20:00|54793.5|54743.5|54709.5|54659.5|54801|54751|54699.5|54649.5|344
1593523500000|2020-06-30 13:25:00|54707|54657|54671|54621|54758|54708|54660.5|54610.5|471
1593523800000|2020-06-30 13:30:00|54671.5|54621.5|54665|54615|54723|54673|54603.5|54553.5|759
1593524100000|2020-06-30 13:35:00|54666|54616|54721.5|54671.5|54731.5|54681.5|54594.5|54544.5|624
1593524400000|2020-06-30 13:40:00|54721|54671|54803.5|54753.5|54853|54803|54720.5|54670.5|592
1593524700000|2020-06-30 13:45:00|54805.5|54755.5|54730|54680|54815|54765|54691|54641|573
1593525000000|2020-06-30 13:50:00|54731|54681|54757.5|54707.5|54780|54730|54720|54670|575
1593525300000|2020-06-30 13:55:00|54753.5|54703.5|54913.5|54863.5|54913.5|54863.5|54744.5|54694.5|521
1593525600000|2020-06-30 14:00:00|54915|54865|54896.5|54846.5|54949|54899|54879.5|54829.5|641
1593525900000|2020-06-30 14:05:00|54896|54846|54878.5|54828.5|54919.5|54869.5|54860|54810|525
1593526200000|2020-06-30 14:10:00|54874|54824|54846|54796|54901.5|54851.5|54828|54778|448
1593526500000|2020-06-30 14:15:00|54847|54797|54975.5|54925.5|54992.5|54942.5|54842.5|54792.5|526
1593526800000|2020-06-30 14:20:00|54976|54926|54912.5|54862.5|54976|54926|54885.5|54835.5|564
1593527100000|2020-06-30 14:25:00|54910|54860|55062|55012|55108.5|55058.5|54848.5|54798.5|651
1593527400000|2020-06-30 14:30:00|55064.5|55014.5|55017.5|54967.5|55074|55024|54998.5|54948.5|572
1593527700000|2020-06-30 14:35:00|55016|54966|55124.5|55074.5|55162.5|55112.5|55014|54964|618
1593528000000|2020-06-30 14:40:00|55130.5|55080.5|54979.5|54929.5|55133.5|55083.5|54951.5|54901.5|591
1593528300000|2020-06-30 14:45:00|54981.5|54931.5|54880|54830|54981.5|54931.5|54870|54820|584
1593528600000|2020-06-30 14:50:00|54881|54831|54940.5|54890.5|54964.5|54914.5|54860|54810|631
1593528900000|2020-06-30 14:55:00|54942.5|54892.5|55008|54958|55023.5|54973.5|54921.5|54871.5|711
1593529200000|2020-06-30 15:00:00|55008.5|54958.5|54919.5|54869.5|55033|54983|54902.5|54852.5|587
1593529500000|2020-06-30 15:05:00|54918.5|54868.5|54863.5|54813.5|54927|54877|54852|54802|500
1593529800000|2020-06-30 15:10:00|54861.5|54811.5|54782.5|54732.5|54898.5|54848.5|54767.5|54717.5|446
1593530100000|2020-06-30 15:15:00|54786|54736|54788|54738|54853|54803|54758|54708|487
1593530400000|2020-06-30 15:20:00|54789.5|54739.5|54895|54845|54909|54859|54783.5|54733.5|543
1593530700000|2020-06-30 15:25:00|54894.5|54844.5|54889|54839|54935.5|54885.5|54863.5|54813.5|400
1593531000000|2020-06-30 15:30:00|54894|54844|54944.5|54894.5|54968.5|54918.5|54823|54773|376
1593531300000|2020-06-30 15:35:00|54942|54892|54918|54868|54970.5|54920.5|54918|54868|319
1593531600000|2020-06-30 15:40:00|54919|54869|54978|54928|55001|54951|54917.5|54867.5|333
1593531900000|2020-06-30 15:45:00|54975.5|54925.5|54931.5|54881.5|54998|54948|54883|54813.5|343
1593532200000|2020-06-30 15:50:00|54932|54882|54934|54884|54973.5|54923.5|54920|54870|321
1593532500000|2020-06-30 15:55:00|54937|54887|54938.5|54888.5|54954|54904|54903|54853|354
1593532800000|2020-06-30 16:00:00|54944.5|54894.5|55001|54951|55002|54952|54912|54862|403
1593533100000|2020-06-30 16:05:00|55006|54956|54937|54887|55014.5|54964.5|54913|54863|468
1593533400000|2020-06-30 16:10:00|54935|54885|54900|54850|54935|54885|54864|54814|386
1593533700000|2020-06-30 16:15:00|54900.5|54850.5|54940.5|54890.5|54951|54898.5|54859.5|54809.5|315
1593534000000|2020-06-30 16:20:00|54939|54889|54960|54910|54989|54939|54928.5|54878.5|351
1593534300000|2020-06-30 16:25:00|54960.5|54910.5|54932|54882|54962.5|54912.5|54912.5|54862.5|231
1593534600000|2020-06-30 16:30:00|54931.5|54881.5|54912.5|54862.5|54936.5|54886.5|54888|54838|384
1593534900000|2020-06-30 16:35:00|54910|54860|54883.5|54833.5|54914|54864|54850.5|54800.5|286
1593535200000|2020-06-30 16:40:00|54883|54833|54590|54540|54929|54879|54505|54425.5|510
1593535500000|2020-06-30 16:45:00|54580.5|54530.5|54585|54535|54595.5|54545.5|54391.5|54333.5|656
1593535800000|2020-06-30 16:50:00|54584|54534|54605|54555|54634.5|54584.5|54500|54450|469
1593536100000|2020-06-30 16:55:00|54605.5|54555.5|54702|54652|54702.5|54652.5|54571.5|54521.5|356
1593536400000|2020-06-30 17:00:00|54702.5|54652.5|54695|54645|54734|54684|54666|54616|284
1593536700000|2020-06-30 17:05:00|54696.5|54646.5|54698.5|54648.5|54728.5|54678.5|54679|54629|247
1593537000000|2020-06-30 17:10:00|54698|54648|54700|54650|54738.5|54688.5|54692|54642|220
1593537300000|2020-06-30 17:15:00|54700.5|54650.5|54574.5|54524.5|54732.5|54682.5|54574.5|54524.5|295
1593537600000|2020-06-30 17:20:00|54571|54521|54653.5|54603.5|54657.5|54607.5|54562.5|54512.5|234
1593537900000|2020-06-30 17:25:00|54653|54603|54635|54585|54653|54603|54594|54544|217
1593538200000|2020-06-30 17:30:00|54634|54584|54608|54558|54634|54584|54573|54523|265
1593538500000|2020-06-30 17:35:00|54613.5|54563.5|54540|54490|54617|54567|54510|54460|320
1593538800000|2020-06-30 17:40:00|54538|54488|54554|54504|54569|54519|54501.5|54451.5|262
1593539100000|2020-06-30 17:45:00|54551.5|54501.5|54507.5|54457.5|54563|54513|54506.5|54456.5|227
1593539400000|2020-06-30 17:50:00|54505.5|54455.5|54525|54475|54556.5|54506.5|54502.5|54452.5|201
1593539700000|2020-06-30 17:55:00|54522.5|54472.5|54445|54395|54522.5|54472.5|54442.5|54392.5|252
1593540000000|2020-06-30 18:00:00|54444|54394|54332|54282|54447.5|54397.5|54332|54282|349
1593540300000|2020-06-30 18:05:00|54327.5|54277.5|54229|54179|54346.5|54296.5|54184.5|54134.5|561
1593540600000|2020-06-30 18:10:00|54229.5|54179.5|54242.5|54192.5|54263|54213|54210.5|54150|369
1593540900000|2020-06-30 18:15:00|54242|54192|54310.5|54260.5|54370.5|54293.5|54143.5|54093.5|510
1593541200000|2020-06-30 18:20:00|54306|54256|54315|54265|54341.5|54291.5|54277|54223.5|342
1593541500000|2020-06-30 18:25:00|54315.5|54265.5|54235|54185|54326.5|54276.5|54234|54184|349
1593541800000|2020-06-30 18:30:00|54234.5|54184.5|54304|54254|54310|54260|54224.5|54174.5|332
1593542100000|2020-06-30 18:35:00|54304.5|54254.5|54285|54235|54345.5|54284|54234|54184|288
1593542400000|2020-06-30 18:40:00|54284.5|54234.5|54296|54246|54326.5|54276.5|54273.5|54223.5|260
1593542700000|2020-06-30 18:45:00|54295.5|54245.5|54304.5|54254.5|54336|54286|54279.5|54229.5|208
1593543000000|2020-06-30 18:50:00|54308.5|54258.5|54420.5|54370.5|54468|54418|54303|54253|439
1593543300000|2020-06-30 18:55:00|54420|54370|54402|54352|54473|54423|54402|54352|399
1593543600000|2020-06-30 19:00:00|54402.5|54352.5|54452.5|54402.5|54509.5|54446.5|54388.5|54338.5|424
1593543900000|2020-06-30 19:05:00|54452|54402|54416|54366|54459.5|54409.5|54397|54347|354
1593544200000|2020-06-30 19:10:00|54416.5|54366.5|54334.5|54284.5|54433|54383|54309.5|54245.5|291
1593544500000|2020-06-30 19:15:00|54335|54285|54334|54284|54376.5|54326.5|54315.5|54253.5|338
1593544800000|2020-06-30 19:20:00|54334.5|54284.5|54334|54284|54414.5|54351.5|54325.5|54275.5|264
1593545100000|2020-06-30 19:25:00|54334.5|54284.5|54367.5|54317.5|54369|54319|54325|54275|236
1593545400000|2020-06-30 19:30:00|54365.5|54315.5|54347|54297|54405|54355|54337.5|54285|312
1593545700000|2020-06-30 19:35:00|54346.5|54296.5|54423.5|54373.5|54424|54374|54329.5|54272|227
1593546000000|2020-06-30 19:40:00|54423|54373|54475|54425|54489.5|54427|54398|54327|354
1593546300000|2020-06-30 19:45:00|54475.5|54425.5|54488.5|54438.5|54508|54454|54441.5|54375|286
1593546600000|2020-06-30 19:50:00|54489|54439|54349|54269|54489|54439|54319.5|54254|494
1593546900000|2020-06-30 19:55:00|54349.5|54269.5|54483.5|54403.5|54483.5|54411.5|54337|54269.5|447
1593605400000|2020-07-01 12:10:00|54578.5|54498.5|54525|54445|54588.5|54522.5|54467.5|54402|360
1593605700000|2020-07-01 12:15:00|54522.5|54442.5|54665|54615|54779.5|54714.5|54489|54422.5|621
1593606000000|2020-07-01 12:20:00|54666.5|54616.5|54434|54384|54700.5|54650.5|54429.5|54379.5|650
1593606300000|2020-07-01 12:25:00|54429.5|54379.5|54476.5|54396.5|54476.5|54415|54365|54315|543
1593606600000|2020-07-01 12:30:00|54438.5|54388.5|54269.5|54219.5|54494|54444|54248|54198|660
1593606900000|2020-07-01 12:35:00|54265|54215|54193.5|54143.5|54288.5|54238.5|54181|54131|611
1593607200000|2020-07-01 12:40:00|54188|54138|54198.5|54148.5|54276.5|54226.5|54158.5|54108.5|563
1593607500000|2020-07-01 12:45:00|54196.5|54146.5|54106.5|54056.5|54196.5|54146.5|54069|54019|566
1593607800000|2020-07-01 12:50:00|54105.5|54055.5|54106.5|54056.5|54164|54114|54079|54029|498
1593608100000|2020-07-01 12:55:00|54103|54053|53947|53897|54154.5|54085.5|53905.5|53855.5|650
1593608400000|2020-07-01 13:00:00|53948.5|53898.5|53928|53878|53980.5|53930.5|53858.5|53808.5|635
1593608700000|2020-07-01 13:05:00|53929|53879|54011.5|53961.5|54048|53998|53890.5|53825.5|576
1593609000000|2020-07-01 13:10:00|54009|53959|54073.5|54023.5|54083|54031|53985.5|53935.5|479
1593609300000|2020-07-01 13:15:00|54066.5|54016.5|54157.5|54077.5|54158|54083.5|53954|53890|553
1593609600000|2020-07-01 13:20:00|54156.5|54076.5|54113.5|54063.5|54168|54102.5|54040.5|53990.5|483
1593609900000|2020-07-01 13:25:00|54111.5|54061.5|54048|53998|54128|54078|54024.5|53974.5|498
1593610200000|2020-07-01 13:30:00|54052.5|54002.5|54000.5|53950.5|54109|54059|53963|53913|836
1593610500000|2020-07-01 13:35:00|53999|53949|53902.5|53852.5|53999|53949|53875.5|53825.5|767
1593610800000|2020-07-01 13:40:00|53899|53849|53780|53700|53900|53850|53679|53629|656
1593611100000|2020-07-01 13:45:00|53780.5|53700.5|53663.5|53613.5|53780.5|53730.5|53645.5|53595.5|677
1593611400000|2020-07-01 13:50:00|53662|53612|53728|53678|53765.5|53715.5|53629|53579|682
1593611700000|2020-07-01 13:55:00|53731.5|53681.5|53720|53670|53739.5|53689.5|53669.5|53619.5|591
1593612000000|2020-07-01 14:00:00|53717.5|53667.5|53711.5|53661.5|53720|53670|53604|53554|735
1593612300000|2020-07-01 14:05:00|53711|53661|53700|53650|53727.5|53677.5|53679.5|53629.5|577
1593612600000|2020-07-01 14:10:00|53699.5|53649.5|53560.5|53510.5|53699.5|53649.5|53531.5|53481.5|607
1593612900000|2020-07-01 14:15:00|53560|53510|53587|53537|53613.5|53563.5|53500.5|53450.5|571
1593613200000|2020-07-01 14:20:00|53585.5|53535.5|53574.5|53524.5|53599.5|53549.5|53535|53485|490
1593613500000|2020-07-01 14:25:00|53575|53525|53570|53490|53594|53544|53540.5|53490|432
1593613800000|2020-07-01 14:30:00|53552.5|53502.5|53618|53568|53626.5|53576.5|53492|53442|565
1593614100000|2020-07-01 14:35:00|53616.5|53566.5|53636.5|53586.5|53658.5|53608.5|53578|53528|491
1593614400000|2020-07-01 14:40:00|53635|53585|53657|53607|53677.5|53627.5|53600|53550|500
1593614700000|2020-07-01 14:45:00|53656|53606|53672.5|53622.5|53675|53625|53639|53589|476
1593615000000|2020-07-01 14:50:00|53673|53623|53653|53603|53707|53657|53641.5|53591.5|477
1593615300000|2020-07-01 14:55:00|53653.5|53603.5|53625.5|53575.5|53662|53612|53619.5|53569.5|540
1593615600000|2020-07-01 15:00:00|53625|53575|53639|53589|53672.5|53622.5|53614.5|53564.5|537
1593615900000|2020-07-01 15:05:00|53639.5|53589.5|53704.5|53654.5|53717.5|53667.5|53614|53564|499
1593616200000|2020-07-01 15:10:00|53704|53654|53668|53618|53739|53689|53668|53618|486
1593616500000|2020-07-01 15:15:00|53667.5|53617.5|53746|53696|53763.5|53713.5|53640.5|53590.5|490
1593616800000|2020-07-01 15:20:00|53745.5|53695.5|53778.5|53728.5|53790.5|53740.5|53687.5|53637.5|541
1593617100000|2020-07-01 15:25:00|53775|53725|53835|53785|53840|53790|53775|53725|447
1593617400000|2020-07-01 15:30:00|53834.5|53784.5|53775|53725|53838|53788|53762.5|53712.5|342
1593617700000|2020-07-01 15:35:00|53774.5|53724.5|53707.5|53657.5|53790|53740|53692.5|53642.5|393
1593618000000|2020-07-01 15:40:00|53703.5|53653.5|53705|53655|53734|53684|53670|53620|339
1593618300000|2020-07-01 15:45:00|53702.5|53652.5|53708.5|53658.5|53730|53680|53670.5|53620.5|258
1593618600000|2020-07-01 15:50:00|53702.5|53652.5|53634.5|53584.5|53705.5|53655.5|53625|53575|240
1593618900000|2020-07-01 15:55:00|53632|53582|53594.5|53544.5|53635.5|53585.5|53576.5|53526.5|240
1593619200000|2020-07-01 16:00:00|53589|53539|53688.5|53638.5|53692.5|53642.5|53577.5|53527.5|358
1593619500000|2020-07-01 16:05:00|53689.5|53639.5|53581|53531|53691.5|53641.5|53580|53530|275
1593619800000|2020-07-01 16:10:00|53580|53530|53433.5|53383.5|53580|53530|53382.5|53332.5|382
1593620100000|2020-07-01 16:15:00|53434|53384|53330|53280|53478|53428|53285.5|53235.5|422
1593620400000|2020-07-01 16:20:00|53334|53284|53335.5|53285.5|53362|53312|53315|53265|291
1593620700000|2020-07-01 16:25:00|53335|53285|53364|53314|53392.5|53342.5|53325|53275|350
1593621000000|2020-07-01 16:30:00|53362.5|53312.5|53356|53306|53382|53332|53350|53300|198
1593621300000|2020-07-01 16:35:00|53357.5|53307.5|53370|53320|53379.5|53329.5|53335.5|53285.5|247
1593621600000|2020-07-01 16:40:00|53372.5|53322.5|53409.5|53359.5|53434.5|53384.5|53367.5|53317.5|233
1593621900000|2020-07-01 16:45:00|53408|53358|53365|53315|53468|53418|53350|53300|432
1593622200000|2020-07-01 16:50:00|53362.5|53312.5|53362.5|53312.5|53367|53317|53305|53255|374
1593622500000|2020-07-01 16:55:00|53365|53315|53365|53315|53388.5|53338.5|53318|53268|324
1593622800000|2020-07-01 17:00:00|53364|53314|53391.5|53341.5|53418.5|53368.5|53344|53294|236
1593623100000|2020-07-01 17:05:00|53392.5|53342.5|53446.5|53396.5|53448.5|53398.5|53375.5|53325.5|297
1593623400000|2020-07-01 17:10:00|53448.5|53398.5|53408.5|53358.5|53465.5|53415.5|53388.5|53338.5|304
1593623700000|2020-07-01 17:15:00|53410.5|53360.5|53404.5|53354.5|53410.5|53360.5|53370.5|53320.5|223
1593624000000|2020-07-01 17:20:00|53405|53355|53338|53288|53422.5|53372.5|53309.5|53259.5|249
1593624300000|2020-07-01 17:25:00|53337.5|53287.5|53365|53315|53370.5|53320.5|53328.5|53278.5|209
1593624600000|2020-07-01 17:30:00|53362.5|53312.5|53405|53355|53416.5|53366.5|53362.5|53312.5|200
1593624900000|2020-07-01 17:35:00|53405.5|53355.5|53378.5|53328.5|53435|53385|53375|53325|267
1593625200000|2020-07-01 17:40:00|53375.5|53325.5|53440.5|53390.5|53450.5|53400.5|53355.5|53305.5|317
1593625500000|2020-07-01 17:45:00|53440|53390|53435|53385|53472.5|53422.5|53406|53356|295
1593625800000|2020-07-01 17:50:00|53435.5|53385.5|53525|53475|53550.5|53500.5|53435.5|53385.5|356
1593626100000|2020-07-01 17:55:00|53523|53473|53490|53440|53531|53481|53465|53415|239
1593626400000|2020-07-01 18:00:00|53488|53438|53410.5|53360.5|53498.5|53448.5|53400|53350|244
1593626700000|2020-07-01 18:05:00|53412.5|53362.5|53435|53385|53508.5|53458.5|53405|53355|322
1593627000000|2020-07-01 18:10:00|53432|53382|53389|53339|53432|53382|53325|53260|328
1593627300000|2020-07-01 18:15:00|53390|53340|53369.5|53319.5|53415|53365|53355|53305|270
1593627600000|2020-07-01 18:20:00|53369|53319|53432.5|53382.5|53450|53400|53359.5|53309.5|273
1593627900000|2020-07-01 18:25:00|53430.5|53380.5|53434|53384|53445|53395|53411|53361|187
1593628200000|2020-07-01 18:30:00|53434.5|53384.5|53460.5|53410.5|53463|53413|53382|53332|288
1593628500000|2020-07-01 18:35:00|53462.5|53412.5|53415|53365|53462.5|53412.5|53395|53345|306
1593628800000|2020-07-01 18:40:00|53415.5|53365.5|53440|53390|53450|53400|53365|53315|282
1593629100000|2020-07-01 18:45:00|53434.5|53384.5|53418|53368|53450.5|53400.5|53399.5|53349.5|281
1593629400000|2020-07-01 18:50:00|53417|53367|53405.5|53355.5|53452.5|53402.5|53394|53344|298
1593629700000|2020-07-01 18:55:00|53406|53356|53312|53262|53410|53360|53306|53256|381
1593630000000|2020-07-01 19:00:00|53309.5|53259.5|53246|53196|53319.5|53269.5|53238.5|53188.5|368
1593630300000|2020-07-01 19:05:00|53245.5|53195.5|53205.5|53155.5|53259|53209|53204.5|53154.5|281
1593630600000|2020-07-01 19:10:00|53208.5|53158.5|53220|53170|53255.5|53205.5|53185|53135|323
1593630900000|2020-07-01 19:15:00|53215|53165|53220|53170|53242.5|53192.5|53208|53158|241
1593631200000|2020-07-01 19:20:00|53220.5|53170.5|53199.5|53149.5|53233|53183|53195|53145|197
1593631500000|2020-07-01 19:25:00|53199|53149|53206|53156|53215.5|53165.5|53151.5|53101.5|345
1593631800000|2020-07-01 19:30:00|53206.5|53156.5|53221.5|53171.5|53221.5|53171.5|53191|53141|233
1593632100000|2020-07-01 19:35:00|53222.5|53172.5|53208.5|53158.5|53232|53182|53203.5|53153.5|271
1593632400000|2020-07-01 19:40:00|53206.5|53156.5|53225.5|53175.5|53246.5|53196.5|53203|53153|199
1593632700000|2020-07-01 19:45:00|53226|53176|53212.5|53162.5|53245|53195|53198|53148|192
1593633000000|2020-07-01 19:50:00|53218.5|53168.5|53230|53180|53265.5|53215.5|53203.5|53153.5|369
1593633300000|2020-07-01 19:55:00|53230.5|53180.5|53263|53213|53270.5|53220.5|53227|53177|337
1593691800000|2020-07-02 12:10:00|52956|52906|53133.5|53053.5|53133.5|53060|52956|52896|265
1593692100000|2020-07-02 12:15:00|53136.5|53056.5|53104.5|53054.5|53186|53126.5|53089.5|53039.5|345
1593692400000|2020-07-02 12:20:00|53106|53056|53179.5|53099.5|53217|53161.5|53106|53042|325
1593692700000|2020-07-02 12:25:00|53165|53115|53153|53045|53237|53157|53061|52985.5|271
1593693000000|2020-07-02 12:30:00|53151|53043|52957.5|52877.5|53151|53043|52868|52763.5|597
1593693300000|2020-07-02 12:35:00|52969.5|52889.5|52941|52861|52971|52891|52853.5|52773.5|417
1593693600000|2020-07-02 12:40:00|52943.5|52863.5|53093.5|53013.5|53121|53041|52853.5|52773.5|493
1593693900000|2020-07-02 12:45:00|53096|53016|53071|52991|53096|53016|52961|52881|459
1593694200000|2020-07-02 12:50:00|53071.5|52991.5|52949.5|52869.5|53071.5|52991.5|52896|52816|424
1593694500000|2020-07-02 12:55:00|52946|52866|52891|52811|52953.5|52873.5|52861|52781|397
1593694800000|2020-07-02 13:00:00|52893.5|52813.5|53087|53007|53106|53026|52871|52791|462
1593695100000|2020-07-02 13:05:00|53093.5|53013.5|53145|53065|53237|53157|53093.5|53013.5|442
1593695400000|2020-07-02 13:10:00|53146|53066|53164.5|53084.5|53186|53107|53086.5|53021|414
1593695700000|2020-07-02 13:15:00|53163.5|53083.5|53141|53061|53205.5|53138.5|53125|53048|390
1593696000000|2020-07-02 13:20:00|53142|53062|53337|53257|53352|53272|53111.5|53031.5|455
1593696300000|2020-07-02 13:25:00|53334|53254|53276|53196|53367|53288.5|53245.5|53180|428
1593696600000|2020-07-02 13:30:00|53276.5|53196.5|53115.5|53035.5|53280.5|53213|53113|53033|700
1593696900000|2020-07-02 13:35:00|53113.5|53033.5|53193.5|53113.5|53267|53198|53061|52992|637
1593697200000|2020-07-02 13:40:00|53190|53110|53100.5|53020.5|53236|53163|53078.5|53016|560
1593697500000|2020-07-02 13:45:00|53096.5|53016.5|52946|52866|53126|53046|52888|52820|628
1593697800000|2020-07-02 13:50:00|52940.5|52860.5|52929.5|52849.5|52986|52918.5|52868.5|52811|516
1593698100000|2020-07-02 13:55:00|52918.5|52868.5|52873.5|52793.5|52935|52868.5|52808.5|52735.5|499
1593698400000|2020-07-02 14:00:00|52871|52791|52849|52769|52931|52861|52827|52759.5|515
1593698700000|2020-07-02 14:05:00|52848|52768|52851|52771|52873.5|52802.5|52770.5|52710|524
1593699000000|2020-07-02 14:10:00|52853.5|52773.5|52940|52860|52940.5|52872.5|52815.5|52745|461
1593699300000|2020-07-02 14:15:00|52939.5|52859.5|53006|52956|53023.5|52964.5|52902.5|52833|320
1593699600000|2020-07-02 14:20:00|53004.5|52954.5|53138.5|53088.5|53164.5|53114.5|53004.5|52954.5|328
1593699900000|2020-07-02 14:25:00|53137|53087|53242|53192|53249|53199|53131|53081|352
1593700200000|2020-07-02 14:30:00|53247|53197|53352|53302|53362|53312|53174|53124|402
1593700500000|2020-07-02 14:35:00|53354.5|53304.5|53287|53237|53354.5|53304.5|53264.5|53214.5|386
1593700800000|2020-07-02 14:40:00|53286.5|53236.5|53322|53272|53342|53292|53228.5|53171.5|318
1593701100000|2020-07-02 14:45:00|53324.5|53274.5|53397|53347|53434.5|53384.5|53317|53267|425
1593701400000|2020-07-02 14:50:00|53398.5|53348.5|53447|53397|53504.5|53454.5|53362|53312|454
1593701700000|2020-07-02 14:55:00|53452|53402|53516.5|53466.5|53550|53488.5|53407|53357|465
1593702000000|2020-07-02 15:00:00|53512|53462|53476|53426|53534.5|53484.5|53458.5|53408.5|466
1593702300000|2020-07-02 15:05:00|53476.5|53426.5|53402|53352|53477|53427|53393.5|53343.5|337
1593702600000|2020-07-02 15:10:00|53401.5|53351.5|53428.5|53378.5|53477|53427|53352|53302|408
1593702900000|2020-07-02 15:15:00|53431.5|53381.5|53334.5|53284.5|53476|53414.5|53331.5|53281.5|305
1593703200000|2020-07-02 15:20:00|53324.5|53274.5|53307|53257|53354.5|53304.5|53274.5|53224.5|293
1593703500000|2020-07-02 15:25:00|53304.5|53254.5|53312|53262|53362|53312|53302|53252|288
1593703800000|2020-07-02 15:30:00|53307|53257|53229|53179|53317|53267|53208.5|53158.5|312
1593704100000|2020-07-02 15:35:00|53232|53182|53268.5|53218.5|53288.5|53238.5|53217|53167|266
1593704400000|2020-07-02 15:40:00|53272|53222|53212|53162|53272|53222|53188.5|53138.5|214
1593704700000|2020-07-02 15:45:00|53214.5|53164.5|53252|53202|53267|53217|53207|53148.5|176
1593705000000|2020-07-02 15:50:00|53248.5|53198.5|53348.5|53298.5|53366.5|53316.5|53248.5|53198.5|336
1593705300000|2020-07-02 15:55:00|53352|53302|53257|53207|53356.5|53306.5|53247|53197|311
1593705600000|2020-07-02 16:00:00|53258.5|53208.5|53382|53332|53411.5|53354.5|53246.5|53196.5|356
1593705900000|2020-07-02 16:05:00|53385|53335|53314.5|53264.5|53385|53335|53302|53252|257
1593706200000|2020-07-02 16:10:00|53322|53272|53304|53254|53338.5|53288.5|53281.5|53231.5|233
1593706500000|2020-07-02 16:15:00|53306|53256|53295|53245|53366.5|53308.5|53284.5|53234.5|207
1593706800000|2020-07-02 16:20:00|53292|53242|53177|53127|53292|53242|53158.5|53108.5|234
1593707100000|2020-07-02 16:25:00|53165.5|53115.5|53142|53092|53173.5|53115.5|53091.5|53041.5|237
1593707400000|2020-07-02 16:30:00|53144.5|53094.5|53137|53087|53204.5|53154.5|53124.5|53074.5|237
1593707700000|2020-07-02 16:35:00|53133.5|53083.5|53167|53117|53195|53145|53132|53082|236
1593708000000|2020-07-02 16:40:00|53172|53122|53187|53137|53223.5|53167|53144.5|53094.5|190
1593708300000|2020-07-02 16:45:00|53185|53135|53202|53152|53238.5|53188.5|53177|53127|169
1593708600000|2020-07-02 16:50:00|53204.5|53154.5|53202|53152|53236.5|53178.5|53167|53117|151
1593708900000|2020-07-02 16:55:00|53198.5|53148.5|53237|53187|53249|53199|53164.5|53114.5|224
1593709200000|2020-07-02 17:00:00|53238.5|53188.5|53312|53262|53317|53267|53237|53187|228
1593709500000|2020-07-02 17:05:00|53314.5|53264.5|53334.5|53284.5|53337|53287|53282|53214.5|106
1593709800000|2020-07-02 17:10:00|53338.5|53288.5|53304.5|53254.5|53355|53305|53302|53252|167
1593710100000|2020-07-02 17:15:00|53302|53252|53367|53317|53367|53317|53297|53247|136
1593710400000|2020-07-02 17:20:00|53364.5|53314.5|53377|53327|53412|53362|53358.5|53308.5|151
1593710700000|2020-07-02 17:25:00|53375|53325|53307|53257|53382|53332|53307|53257|177
1593711000000|2020-07-02 17:30:00|53309|53259|53247|53197|53329|53279|53227|53177|209
1593711300000|2020-07-02 17:35:00|53249|53199|53362|53312|53365|53315|53249|53199|209
1593711600000|2020-07-02 17:40:00|53354.5|53304.5|53422|53372|53429.5|53377|53337|53287|200
1593711900000|2020-07-02 17:45:00|53418.5|53368.5|53397|53347|53445|53387|53372|53322|154
1593712200000|2020-07-02 17:50:00|53398.5|53348.5|53457|53407|53482|53432|53384.5|53334.5|219
1593712500000|2020-07-02 17:55:00|53454.5|53404.5|53522|53472|53538.5|53488.5|53434.5|53384.5|221
1593712800000|2020-07-02 18:00:00|53518.5|53468.5|53574.5|53524.5|53594.5|53544.5|53514.5|53464.5|264
1593713100000|2020-07-02 18:05:00|53572|53522|53652|53602|53677|53627|53567|53517|243
1593713400000|2020-07-02 18:10:00|53653|53603|53647|53597|53664.5|53614.5|53604.5|53554.5|212
1593713700000|2020-07-02 18:15:00|53646.5|53596.5|53628.5|53578.5|53675|53625|53598.5|53548.5|223
1593714000000|2020-07-02 18:20:00|53632|53582|53668.5|53618.5|53674.5|53624.5|53607|53557|197
1593714300000|2020-07-02 18:25:00|53666.5|53616.5|53624.5|53574.5|53719.5|53665|53617|53567|248
1593714600000|2020-07-02 18:30:00|53626.5|53576.5|53584.5|53534.5|53652|53602|53557|53496|176
1593714900000|2020-07-02 18:35:00|53587|53537|53612|53562|53647|53597|53572|53522|203
1593715200000|2020-07-02 18:40:00|53611|53561|53644.5|53594.5|53697|53647|53607|53557|234
1593715500000|2020-07-02 18:45:00|53647|53597|53702|53652|53723.5|53673.5|53636.5|53586.5|210
1593715800000|2020-07-02 18:50:00|53699|53649|53728.5|53678.5|53747|53697|53652|53602|235
1593716100000|2020-07-02 18:55:00|53726.5|53676.5|53702|53652|53759|53709|53684.5|53634.5|262
1593716400000|2020-07-02 19:00:00|53701.5|53651.5|53737|53687|53738.5|53688.5|53662|53612|278
1593716700000|2020-07-02 19:05:00|53738.5|53688.5|53717|53667|53738.5|53688.5|53688.5|53638.5|204
1593717000000|2020-07-02 19:10:00|53715|53665|53674.5|53624.5|53738.5|53688.5|53664.5|53614.5|181
1593717300000|2020-07-02 19:15:00|53677|53627|53647|53597|53682|53632|53624.5|53574.5|182
1593717600000|2020-07-02 19:20:00|53645|53595|53527|53477|53647|53597|53508.5|53458.5|219
1593717900000|2020-07-02 19:25:00|53525|53475|53606.5|53556.5|53637|53587|53492|53442|232
1593718200000|2020-07-02 19:30:00|53604.5|53554.5|53652|53602|53667|53617|53601.5|53551.5|201
1593718500000|2020-07-02 19:35:00|53648.5|53598.5|53637|53587|53678.5|53628.5|53629|53579|161
1593718800000|2020-07-02 19:40:00|53636.5|53586.5|53567|53517|53637|53587|53564.5|53514.5|192
1593719100000|2020-07-02 19:45:00|53568.5|53518.5|53587|53537|53612|53562|53552|53502|230
1593719400000|2020-07-02 19:50:00|53592|53542|53672|53622|53677|53627|53578|53516.5|257
1593719700000|2020-07-02 19:55:00|53673.5|53623.5|53604.5|53554.5|53683.5|53633.5|53598.5|53524.5|234
1593778200000|2020-07-03 12:10:00|53766|53686|53688|53608|53767.5|53693.5|53636|53556|185
1593778500000|2020-07-03 12:15:00|53691|53611|53573.5|53493.5|53693.5|53631|53518.5|53446|255
1593778800000|2020-07-03 12:20:00|53566|53486|53651|53571|53666|53601|53566|53486|251
1593779100000|2020-07-03 12:25:00|53647.5|53567.5|53566|53486|53647.5|53567.5|53521|53456.5|230
1593779400000|2020-07-03 12:30:00|53567.5|53487.5|53455|53405|53597.5|53526|53455|53397.5|214
1593779700000|2020-07-03 12:35:00|53459|53409|53510|53430|53527.5|53463|53459|53409|212
1593780000000|2020-07-03 12:40:00|53513.5|53433.5|53440|53390|53547.5|53481|53413|53345.5|250
1593780300000|2020-07-03 12:45:00|53438|53388|53555.5|53475.5|53555.5|53496|53407|53335|242
1593780600000|2020-07-03 12:50:00|53557.5|53477.5|53551|53501|53617.5|53556|53511|53453.5|251
1593780900000|2020-07-03 12:55:00|53567.5|53487.5|53613.5|53533.5|53627.5|53556|53480.5|53427.5|275
1593781200000|2020-07-03 13:00:00|53617.5|53537.5|53701|53651|53718|53651|53599|53531|315
1593781500000|2020-07-03 13:05:00|53717.5|53637.5|53663.5|53583.5|53717.5|53646|53642.5|53577.5|281
1593781800000|2020-07-03 13:10:00|53666|53586|53731|53651|53741|53666|53656|53576|181
1593782100000|2020-07-03 13:15:00|53734|53654|53676|53596|53734|53654|53652.5|53588|189
1593782400000|2020-07-03 13:20:00|53677.5|53597.5|53596|53516|53677.5|53616|53576|53506|180
1593782700000|2020-07-03 13:25:00|53593.5|53513.5|53676|53596|53721|53641|53540.5|53466|198
1593783000000|2020-07-03 13:30:00|53672.5|53592.5|53648.5|53568.5|53721|53641|53648.5|53568.5|181
1593783300000|2020-07-03 13:35:00|53652.5|53572.5|53668.5|53588.5|53681|53606|53610.5|53531|171
1593783600000|2020-07-03 13:40:00|53671|53591|53607.5|53557.5|53709|53633.5|53607.5|53532.5|195
1593783900000|2020-07-03 13:45:00|53601|53551|53531|53451|53601|53551|53511|53442.5|232
1593784200000|2020-07-03 13:50:00|53526|53446|53470|53390|53529.5|53456|53438|53382.5|210
1593784500000|2020-07-03 13:55:00|53466|53386|53480|53400|53498.5|53427|53420|53350|203
1593784800000|2020-07-03 14:00:00|53486|53406|53477.5|53427.5|53532.5|53466.5|53440|53382.5|215
1593785100000|2020-07-03 14:05:00|53481|53431|53522.5|53442.5|53531|53463.5|53475|53411|143
1593785400000|2020-07-03 14:10:00|53526|53446|53333.5|53283.5|53532.5|53463.5|53307|53232.5|240
1593785700000|2020-07-03 14:15:00|53327.5|53277.5|53305|53225|53348.5|53287.5|53273.5|53195|202
1593786000000|2020-07-03 14:20:00|53302|53222|53348.5|53268.5|53350|53272|53275|53210|208
1593786300000|2020-07-03 14:25:00|53350|53270|53367.5|53317.5|53400.5|53325|53335|53255|189
1593786600000|2020-07-03 14:30:00|53369.5|53319.5|53436|53386|53436.5|53386.5|53360.5|53310|308
1593786900000|2020-07-03 14:35:00|53434.5|53384.5|53425|53345|53453|53389.5|53400|53340|288
1593787200000|2020-07-03 14:40:00|53422.5|53342.5|53395|53345|53425|53353.5|53360.5|53308.5|220
1593787500000|2020-07-03 14:45:00|53395.5|53345.5|53418|53368|53448.5|53387.5|53385|53335|158
1593787800000|2020-07-03 14:50:00|53419|53369|53400|53350|53452.5|53390.5|53392|53327|187
1593788100000|2020-07-03 14:55:00|53418.5|53338.5|53485|53405|53488.5|53417.5|53393.5|53330|187
1593788400000|2020-07-03 15:00:00|53488.5|53408.5|53425|53345|53498.5|53418.5|53425|53345|179
1593788700000|2020-07-03 15:05:00|53422.5|53342.5|53418.5|53338.5|53452.5|53383|53387.5|53322.5|180
1593789000000|2020-07-03 15:10:00|53418|53338|53425|53345|53438.5|53363|53396|53320|130
1593789300000|2020-07-03 15:15:00|53422|53342|53347.5|53297.5|53428.5|53348.5|53345|53295|108
1593789600000|2020-07-03 15:20:00|53355|53305|53383.5|53333.5|53383.5|53333.5|53348.5|53268.5|128
1593789900000|2020-07-03 15:25:00|53380|53330|53405|53325|53422.5|53365|53373.5|53315|199
1593790200000|2020-07-03 15:30:00|53410|53330|53368.5|53288.5|53415.5|53337.5|53355|53275|123
1593790500000|2020-07-03 15:35:00|53365.5|53285.5|53390|53310|53395|53315|53360|53280|104
1593790800000|2020-07-03 15:40:00|53388|53308|53385|53305|53398.5|53318.5|53375|53295|62
1593791100000|2020-07-03 15:45:00|53388|53308|53392.5|53312.5|53400|53320|53385|53305|64
1593791400000|2020-07-03 15:50:00|53395.5|53315.5|53350|53270|53405|53325|53330|53265|94
1593791700000|2020-07-03 15:55:00|53355.5|53275.5|53375|53325|53387.5|53337.5|53285|53230|215
1593792000000|2020-07-03 16:00:00|53376.5|53326.5|53442.5|53362.5|53442.5|53362.5|53365.5|53315.5|258
1593792300000|2020-07-03 16:05:00|53443|53363|53458.5|53378.5|53468|53388|53416|53336|200
1593792600000|2020-07-03 16:10:00|53461.5|53381.5|53466.5|53386.5|53481.5|53401.5|53436|53356|175
1593792900000|2020-07-03 16:15:00|53466|53386|53425|53345|53466|53386|53416|53336|150
1593793200000|2020-07-03 16:20:00|53425.5|53345.5|53446|53366|53454|53374|53397.5|53317.5|200
1593793500000|2020-07-03 16:25:00|53445.5|53365.5|53441|53361|53456|53376|53429|53349|138
1593793800000|2020-07-03 16:30:00|53441.5|53361.5|53442.5|53362.5|53442.5|53362.5|53407|53327|112
1593794100000|2020-07-03 16:35:00|53443.5|53363.5|53425.5|53345.5|53473.5|53393.5|53403.5|53323.5|164
1593794400000|2020-07-03 16:40:00|53421|53341|53437|53357|53437|53357|53403.5|53323.5|85
1593794700000|2020-07-03 16:45:00|53437.5|53357.5|53429.5|53349.5|53447.5|53367.5|53424.5|53344.5|61
1593795000000|2020-07-03 16:50:00|53429|53349|53413.5|53333.5|53430|53350|53399.5|53319.5|138
1593795300000|2020-07-03 16:55:00|53413|53333|53441|53361|53457|53377|53404|53324|159
1593795600000|2020-07-03 17:00:00|53440.5|53360.5|53426.5|53346.5|53440.5|53360.5|53419|53339|71
1593795900000|2020-07-03 17:05:00|53426|53346|53397|53317|53440|53360|53391|53311|98
1593796200000|2020-07-03 17:10:00|53397.5|53317.5|53407.5|53327.5|53431|53351|53394.5|53314.5|96
1593796500000|2020-07-03 17:15:00|53407|53327|53404.5|53324.5|53419.5|53339.5|53398|53318|71
1593796800000|2020-07-03 17:20:00|53405|53325|53411|53331|53420.5|53340.5|53405|53325|71
1593797100000|2020-07-03 17:25:00|53411.5|53331.5|53405.5|53325.5|53419|53339|53397.5|53317.5|74
1593797400000|2020-07-03 17:30:00|53406|53326|53411.5|53331.5|53429.5|53349.5|53367|53287|109
1593797700000|2020-07-03 17:35:00|53411|53331|53382|53302|53418.5|53338.5|53377|53297|122
1593798000000|2020-07-03 17:40:00|53381.5|53301.5|53344.5|53264.5|53382|53302|53322|53242|171
1593798300000|2020-07-03 17:45:00|53345|53265|53370|53290|53372.5|53292.5|53330.5|53250.5|106
1593798600000|2020-07-03 17:50:00|53370.5|53290.5|53368.5|53288.5|53372.5|53292.5|53349|53269|106
1593798900000|2020-07-03 17:55:00|53371|53291|53384|53304|53397|53317|53359|53279|75
1593799200000|2020-07-03 18:00:00|53384.5|53304.5|53364|53284|53389.5|53309.5|53328|53248|132
1593799500000|2020-07-03 18:05:00|53364.5|53284.5|53351.5|53271.5|53366.5|53286.5|53340.5|53260.5|119
1593799800000|2020-07-03 18:10:00|53351|53271|53311.5|53231.5|53354.5|53274.5|53285.5|53205.5|174
1593800100000|2020-07-03 18:15:00|53311|53231|53281|53201|53318|53238|53277|53197|141
1593800400000|2020-07-03 18:20:00|53282|53202|53297.5|53217.5|53324.5|53244.5|53264.5|53184.5|177
1593800700000|2020-07-03 18:25:00|53298|53218|53319|53239|53322|53242|53288|53208|124
1593801000000|2020-07-03 18:30:00|53319.5|53239.5|53320|53240|53324|53244|53306|53226|104
1593801300000|2020-07-03 18:35:00|53319|53239|53287.5|53207.5|53321.5|53241.5|53282.5|53202.5|120
1593801600000|2020-07-03 18:40:00|53288|53208|53294.5|53214.5|53322|53242|53281.5|53201.5|102
1593801900000|2020-07-03 18:45:00|53295.5|53215.5|53298.5|53218.5|53315.5|53235.5|53295.5|53215.5|67
1593802200000|2020-07-03 18:50:00|53299.5|53219.5|53232|53152|53309|53229|53217.5|53137.5|206
1593802500000|2020-07-03 18:55:00|53231.5|53151.5|53232.5|53152.5|53248.5|53168.5|53187|53107|263
1593802800000|2020-07-03 19:00:00|53235.5|53155.5|53241|53161|53255|53175|53218|53138|134
1593803100000|2020-07-03 19:05:00|53241.5|53161.5|53239|53159|53260.5|53180.5|53235|53155|102
1593803400000|2020-07-03 19:10:00|53256|53176|53255.5|53175.5|53261|53181|53255|53175|18
1593803700000|2020-07-03 19:15:00|53255|53175|53246.5|53166.5|53255|53175|53243|53163|76
1593804000000|2020-07-03 19:20:00|53246|53166|53292|53212|53311.5|53231.5|53221|53141|114
1593804300000|2020-07-03 19:25:00|53292.5|53212.5|53286.5|53206.5|53317.5|53237.5|53282.5|53202.5|158
1593804600000|2020-07-03 19:30:00|53287|53207|53338|53258|53338|53258|53271.5|53191.5|144
1593804900000|2020-07-03 19:35:00|53338.5|53258.5|53284.5|53204.5|53339.5|53259.5|53264|53184|142
1593805200000|2020-07-03 19:40:00|53284|53204|53264|53184|53291|53211|53259.5|53179.5|65
1593805500000|2020-07-03 19:45:00|53264.5|53184.5|53298.5|53218.5|53324|53244|53247|53167|149
1593805800000|2020-07-03 19:50:00|53299|53219|53351.5|53271.5|53358|53278|53284|53204|150
1593806100000|2020-07-03 19:55:00|53352|53272|53322|53242|53374|53294|53322|53242|98
1593778200000|2020-07-03 12:10:00|53766|53686|53688|53608|53767.5|53693.5|53636|53556|185
1593778500000|2020-07-03 12:15:00|53691|53611|53573.5|53493.5|53693.5|53631|53518.5|53446|255
1593778800000|2020-07-03 12:20:00|53566|53486|53651|53571|53666|53601|53566|53486|251
1593779100000|2020-07-03 12:25:00|53647.5|53567.5|53566|53486|53647.5|53567.5|53521|53456.5|230
1593779400000|2020-07-03 12:30:00|53567.5|53487.5|53455|53405|53597.5|53526|53455|53397.5|214
1593779700000|2020-07-03 12:35:00|53459|53409|53510|53430|53527.5|53463|53459|53409|212
1593780000000|2020-07-03 12:40:00|53513.5|53433.5|53440|53390|53547.5|53481|53413|53345.5|250
1593780300000|2020-07-03 12:45:00|53438|53388|53555.5|53475.5|53555.5|53496|53407|53335|242
1593780600000|2020-07-03 12:50:00|53557.5|53477.5|53551|53501|53617.5|53556|53511|53453.5|251
1593780900000|2020-07-03 12:55:00|53567.5|53487.5|53613.5|53533.5|53627.5|53556|53480.5|53427.5|275
1593781200000|2020-07-03 13:00:00|53617.5|53537.5|53701|53651|53718|53651|53599|53531|315
1593781500000|2020-07-03 13:05:00|53717.5|53637.5|53663.5|53583.5|53717.5|53646|53642.5|53577.5|281
1593781800000|2020-07-03 13:10:00|53666|53586|53731|53651|53741|53666|53656|53576|181
1593782100000|2020-07-03 13:15:00|53734|53654|53676|53596|53734|53654|53652.5|53588|189
1593782400000|2020-07-03 13:20:00|53677.5|53597.5|53596|53516|53677.5|53616|53576|53506|180
1593782700000|2020-07-03 13:25:00|53593.5|53513.5|53676|53596|53721|53641|53540.5|53466|198
1593783000000|2020-07-03 13:30:00|53672.5|53592.5|53648.5|53568.5|53721|53641|53648.5|53568.5|181
1593783300000|2020-07-03 13:35:00|53652.5|53572.5|53668.5|53588.5|53681|53606|53610.5|53531|171
1593783600000|2020-07-03 13:40:00|53671|53591|53607.5|53557.5|53709|53633.5|53607.5|53532.5|195
1593783900000|2020-07-03 13:45:00|53601|53551|53531|53451|53601|53551|53511|53442.5|232
1593784200000|2020-07-03 13:50:00|53526|53446|53470|53390|53529.5|53456|53438|53382.5|210
1593784500000|2020-07-03 13:55:00|53466|53386|53480|53400|53498.5|53427|53420|53350|203
1593784800000|2020-07-03 14:00:00|53486|53406|53477.5|53427.5|53532.5|53466.5|53440|53382.5|215
1593785100000|2020-07-03 14:05:00|53481|53431|53522.5|53442.5|53531|53463.5|53475|53411|143
1593785400000|2020-07-03 14:10:00|53526|53446|53333.5|53283.5|53532.5|53463.5|53307|53232.5|240
1593785700000|2020-07-03 14:15:00|53327.5|53277.5|53305|53225|53348.5|53287.5|53273.5|53195|202
1593786000000|2020-07-03 14:20:00|53302|53222|53348.5|53268.5|53350|53272|53275|53210|208
1593786300000|2020-07-03 14:25:00|53350|53270|53367.5|53317.5|53400.5|53325|53335|53255|189
1593786600000|2020-07-03 14:30:00|53369.5|53319.5|53436|53386|53436.5|53386.5|53360.5|53310|308
1593786900000|2020-07-03 14:35:00|53434.5|53384.5|53425|53345|53453|53389.5|53400|53340|288
1593787200000|2020-07-03 14:40:00|53422.5|53342.5|53395|53345|53425|53353.5|53360.5|53308.5|220
1593787500000|2020-07-03 14:45:00|53395.5|53345.5|53418|53368|53448.5|53387.5|53385|53335|158
1593787800000|2020-07-03 14:50:00|53419|53369|53400|53350|53452.5|53390.5|53392|53327|187
1593788100000|2020-07-03 14:55:00|53418.5|53338.5|53485|53405|53488.5|53417.5|53393.5|53330|187
1593788400000|2020-07-03 15:00:00|53488.5|53408.5|53425|53345|53498.5|53418.5|53425|53345|179
1593788700000|2020-07-03 15:05:00|53422.5|53342.5|53418.5|53338.5|53452.5|53383|53387.5|53322.5|180
1593789000000|2020-07-03 15:10:00|53418|53338|53425|53345|53438.5|53363|53396|53320|130
1593789300000|2020-07-03 15:15:00|53422|53342|53347.5|53297.5|53428.5|53348.5|53345|53295|108
1593789600000|2020-07-03 15:20:00|53355|53305|53383.5|53333.5|53383.5|53333.5|53348.5|53268.5|128
1593789900000|2020-07-03 15:25:00|53380|53330|53405|53325|53422.5|53365|53373.5|53315|199
1593790200000|2020-07-03 15:30:00|53410|53330|53368.5|53288.5|53415.5|53337.5|53355|53275|123
1593790500000|2020-07-03 15:35:00|53365.5|53285.5|53390|53310|53395|53315|53360|53280|104
1593790800000|2020-07-03 15:40:00|53388|53308|53385|53305|53398.5|53318.5|53375|53295|62
1593791100000|2020-07-03 15:45:00|53388|53308|53392.5|53312.5|53400|53320|53385|53305|64
1593791400000|2020-07-03 15:50:00|53395.5|53315.5|53350|53270|53405|53325|53330|53265|94
1593791700000|2020-07-03 15:55:00|53355.5|53275.5|53375|53325|53387.5|53337.5|53285|53230|215
1593792000000|2020-07-03 16:00:00|53376.5|53326.5|53442.5|53362.5|53442.5|53362.5|53365.5|53315.5|258
1593792300000|2020-07-03 16:05:00|53443|53363|53458.5|53378.5|53468|53388|53416|53336|200
1593792600000|2020-07-03 16:10:00|53461.5|53381.5|53466.5|53386.5|53481.5|53401.5|53436|53356|175
1593792900000|2020-07-03 16:15:00|53466|53386|53425|53345|53466|53386|53416|53336|150
1593793200000|2020-07-03 16:20:00|53425.5|53345.5|53446|53366|53454|53374|53397.5|53317.5|200
1593793500000|2020-07-03 16:25:00|53445.5|53365.5|53441|53361|53456|53376|53429|53349|138
1593793800000|2020-07-03 16:30:00|53441.5|53361.5|53442.5|53362.5|53442.5|53362.5|53407|53327|112
1593794100000|2020-07-03 16:35:00|53443.5|53363.5|53425.5|53345.5|53473.5|53393.5|53403.5|53323.5|164
1593794400000|2020-07-03 16:40:00|53421|53341|53437|53357|53437|53357|53403.5|53323.5|85
1593794700000|2020-07-03 16:45:00|53437.5|53357.5|53429.5|53349.5|53447.5|53367.5|53424.5|53344.5|61
1593795000000|2020-07-03 16:50:00|53429|53349|53413.5|53333.5|53430|53350|53399.5|53319.5|138
1593795300000|2020-07-03 16:55:00|53413|53333|53441|53361|53457|53377|53404|53324|159
1593795600000|2020-07-03 17:00:00|53440.5|53360.5|53426.5|53346.5|53440.5|53360.5|53419|53339|71
1593795900000|2020-07-03 17:05:00|53426|53346|53397|53317|53440|53360|53391|53311|98
1593796200000|2020-07-03 17:10:00|53397.5|53317.5|53407.5|53327.5|53431|53351|53394.5|53314.5|96
1593796500000|2020-07-03 17:15:00|53407|53327|53404.5|53324.5|53419.5|53339.5|53398|53318|71
1593796800000|2020-07-03 17:20:00|53405|53325|53411|53331|53420.5|53340.5|53405|53325|71
1593797100000|2020-07-03 17:25:00|53411.5|53331.5|53405.5|53325.5|53419|53339|53397.5|53317.5|74
1593797400000|2020-07-03 17:30:00|53406|53326|53411.5|53331.5|53429.5|53349.5|53367|53287|109
1593797700000|2020-07-03 17:35:00|53411|53331|53382|53302|53418.5|53338.5|53377|53297|122
1593798000000|2020-07-03 17:40:00|53381.5|53301.5|53344.5|53264.5|53382|53302|53322|53242|171
1593798300000|2020-07-03 17:45:00|53345|53265|53370|53290|53372.5|53292.5|53330.5|53250.5|106
1593798600000|2020-07-03 17:50:00|53370.5|53290.5|53368.5|53288.5|53372.5|53292.5|53349|53269|106
1593798900000|2020-07-03 17:55:00|53371|53291|53384|53304|53397|53317|53359|53279|75
1593799200000|2020-07-03 18:00:00|53384.5|53304.5|53364|53284|53389.5|53309.5|53328|53248|132
1593799500000|2020-07-03 18:05:00|53364.5|53284.5|53351.5|53271.5|53366.5|53286.5|53340.5|53260.5|119
1593799800000|2020-07-03 18:10:00|53351|53271|53311.5|53231.5|53354.5|53274.5|53285.5|53205.5|174
1593800100000|2020-07-03 18:15:00|53311|53231|53281|53201|53318|53238|53277|53197|141
1593800400000|2020-07-03 18:20:00|53282|53202|53297.5|53217.5|53324.5|53244.5|53264.5|53184.5|177
1593800700000|2020-07-03 18:25:00|53298|53218|53319|53239|53322|53242|53288|53208|124
1593801000000|2020-07-03 18:30:00|53319.5|53239.5|53320|53240|53324|53244|53306|53226|104
1593801300000|2020-07-03 18:35:00|53319|53239|53287.5|53207.5|53321.5|53241.5|53282.5|53202.5|120
1593801600000|2020-07-03 18:40:00|53288|53208|53294.5|53214.5|53322|53242|53281.5|53201.5|102
1593801900000|2020-07-03 18:45:00|53295.5|53215.5|53298.5|53218.5|53315.5|53235.5|53295.5|53215.5|67
1593802200000|2020-07-03 18:50:00|53299.5|53219.5|53232|53152|53309|53229|53217.5|53137.5|206
1593802500000|2020-07-03 18:55:00|53231.5|53151.5|53232.5|53152.5|53248.5|53168.5|53187|53107|263
1593802800000|2020-07-03 19:00:00|53235.5|53155.5|53241|53161|53255|53175|53218|53138|134
1593803100000|2020-07-03 19:05:00|53241.5|53161.5|53239|53159|53260.5|53180.5|53235|53155|102
1593803400000|2020-07-03 19:10:00|53256|53176|53255.5|53175.5|53261|53181|53255|53175|18
1593803700000|2020-07-03 19:15:00|53255|53175|53246.5|53166.5|53255|53175|53243|53163|76
1593804000000|2020-07-03 19:20:00|53246|53166|53292|53212|53311.5|53231.5|53221|53141|114
1593804300000|2020-07-03 19:25:00|53292.5|53212.5|53286.5|53206.5|53317.5|53237.5|53282.5|53202.5|158
1593804600000|2020-07-03 19:30:00|53287|53207|53338|53258|53338|53258|53271.5|53191.5|144
1593804900000|2020-07-03 19:35:00|53338.5|53258.5|53284.5|53204.5|53339.5|53259.5|53264|53184|142
1593805200000|2020-07-03 19:40:00|53284|53204|53264|53184|53291|53211|53259.5|53179.5|65
1593805500000|2020-07-03 19:45:00|53264.5|53184.5|53298.5|53218.5|53324|53244|53247|53167|149
1593805800000|2020-07-03 19:50:00|53299|53219|53351.5|53271.5|53358|53278|53284|53204|150
1593806100000|2020-07-03 19:55:00|53352|53272|53322|53242|53374|53294|53322|53242|98
1594037400000|2020-07-06 12:10:00|52842|52762|52867|52787|52892|52812|52809.5|52729.5|175
1594037700000|2020-07-06 12:15:00|52877|52797|52966.5|52886.5|53003.5|52923.5|52861.5|52781.5|244
1594038000000|2020-07-06 12:20:00|52972|52892|52967|52887|53030|52955|52959.5|52879.5|208
1594038300000|2020-07-06 12:25:00|52970|52890|53012|52932|53044|52964|52927|52847|222
1594038600000|2020-07-06 12:30:00|53014|52934|53047|52967|53082|53002|53002|52922|239
1594038900000|2020-07-06 12:35:00|53053.5|52973.5|53017|52937|53053.5|52973.5|52992|52912|183
1594039200000|2020-07-06 12:40:00|53014|52934|53133.5|53053.5|53133.5|53053.5|52999.5|52919.5|211
1594039500000|2020-07-06 12:45:00|53142|53062|53087|53007|53172|53092|53047|52967|237
1594039800000|2020-07-06 12:50:00|53083.5|53003.5|53060|52980|53107|53027|53012|52944|172
1594040100000|2020-07-06 12:55:00|53054|52974|53027|52947|53122|53055|53010|52930|220
1594040400000|2020-07-06 13:00:00|53024|52944|52972|52892|53032|52952.5|52952|52872|213
1594040700000|2020-07-06 13:05:00|52967|52887|53039.5|52959.5|53064|52994.5|52930|52857|240
1594041000000|2020-07-06 13:10:00|53041.5|52961.5|53029.5|52949.5|53082|53002|52975|52897|261
1594041300000|2020-07-06 13:15:00|53037|52957|53099.5|53019.5|53129.5|53049.5|53017|52937|247
1594041600000|2020-07-06 13:20:00|53109.5|53029.5|53023.5|52943.5|53122|53042|53007|52927|227
1594041900000|2020-07-06 13:25:00|53021|52941|52983.5|52903.5|53027|52950.5|52931.5|52867|214
1594042200000|2020-07-06 13:30:00|52981.5|52901.5|53002|52952|53022|52972|52914|52834|344
1594042500000|2020-07-06 13:35:00|53005|52955|53077|53027|53097|53047|52938.5|52888.5|306
1594042800000|2020-07-06 13:40:00|53082|53032|52960|52910|53092|53042|52960|52910|275
1594043100000|2020-07-06 13:45:00|52963.5|52913.5|52972|52922|53037|52987|52944.5|52894.5|249
1594043400000|2020-07-06 13:50:00|52970|52920|53002|52952|53017|52967|52942|52892|237
1594043700000|2020-07-06 13:55:00|53000|52950|53053.5|53003.5|53082|53032|52993.5|52943.5|229
1594044000000|2020-07-06 14:00:00|52999.5|52949.5|53163.5|53113.5|53183.5|53133.5|52956.5|52906.5|370
1594044300000|2020-07-06 14:05:00|53169.5|53119.5|53247|53197|53339.5|53289.5|53157|53107|359
1594044600000|2020-07-06 14:10:00|53252|53202|53257|53207|53297|53247|53234|53184|290
1594044900000|2020-07-06 14:15:00|53262|53212|53222|53172|53262|53212|53219.5|53169.5|260
1594045200000|2020-07-06 14:20:00|53227|53177|53212|53162|53232|53182|53172|53122|242
1594045500000|2020-07-06 14:25:00|53214|53164|53222|53172|53230.5|53180.5|53199.5|53149.5|287
1594045800000|2020-07-06 14:30:00|53226.5|53176.5|53262|53212|53289.5|53239.5|53226.5|53176.5|224
1594046100000|2020-07-06 14:35:00|53260|53210|53202|53152|53303.5|53253.5|53197|53147|184
1594046400000|2020-07-06 14:40:00|53200|53150|53127|53077|53200|53150|53112|53062|216
1594046700000|2020-07-06 14:45:00|53124|53074|53117|53067|53157|53107|53089.5|53039.5|236
1594047000000|2020-07-06 14:50:00|53119.5|53069.5|53112|53062|53151.5|53101.5|53093.5|53043.5|209
1594047300000|2020-07-06 14:55:00|53114|53064|53107|53057|53172|53122|53106.5|53056.5|292
1594047600000|2020-07-06 15:00:00|53105|53055|53092|53042|53149|53089|53064.5|53014.5|277
1594047900000|2020-07-06 15:05:00|53094.5|53044.5|53162|53112|53165|53115|53094.5|53044.5|153
1594048200000|2020-07-06 15:10:00|53165|53115|53188.5|53138.5|53225|53175|53129|53079|227
1594048500000|2020-07-06 15:15:00|53191.5|53141.5|53227|53177|53237|53187|53191.5|53141.5|189
1594048800000|2020-07-06 15:20:00|53228.5|53178.5|53164.5|53114.5|53235|53185|53157|53107|145
1594049100000|2020-07-06 15:25:00|53161.5|53111.5|53077|53027|53161.5|53111.5|53071.5|53021.5|159
1594049400000|2020-07-06 15:30:00|53074.5|53024.5|53127|53047|53127|53067|53027|52973.5|229
1594049700000|2020-07-06 15:35:00|53124|53044|53137|53087|53152|53089.5|53084.5|53020|160
1594050000000|2020-07-06 15:40:00|53139.5|53089.5|53187|53137|53197.5|53147|53135.5|53072|161
1594050300000|2020-07-06 15:45:00|53192|53142|53267|53217|53282|53219.5|53179|53129|147
1594050600000|2020-07-06 15:50:00|53265|53215|53227|53177|53287.5|53227|53217.5|53167.5|148
1594050900000|2020-07-06 15:55:00|53225|53175|53252|53202|53274.5|53222|53222|53164|181
1594051200000|2020-07-06 16:00:00|53270.5|53190.5|53299.5|53249.5|53327|53277|53259.5|53190.5|211
1594051500000|2020-07-06 16:05:00|53305.5|53255.5|53322|53272|53329.5|53279.5|53295|53245|141
1594051800000|2020-07-06 16:10:00|53329.5|53279.5|53337|53287|53355|53305|53275|53220|138
1594052100000|2020-07-06 16:15:00|53339|53289|53337|53287|53389.5|53339.5|53329|53277|176
1594052400000|2020-07-06 16:20:00|53339|53289|53339.5|53259.5|53377.5|53317|53310.5|53249|159
1594052700000|2020-07-06 16:25:00|53337|53257|53357|53307|53379|53307|53317|53252|110
1594053000000|2020-07-06 16:30:00|53360|53310|53417|53367|53432|53377|53352|53302|128
1594053300000|2020-07-06 16:35:00|53414|53364|53369.5|53289.5|53419.5|53364|53352|53287|135
1594053600000|2020-07-06 16:40:00|53372.5|53292.5|53402|53352|53417|53360.5|53352.5|53292|103
1594053900000|2020-07-06 16:45:00|53404.5|53354.5|53382|53332|53475.5|53410.5|53382|53322|157
1594054200000|2020-07-06 16:50:00|53384|53334|53427|53377|53432|53382|53377|53325|126
1594054500000|2020-07-06 16:55:00|53424|53374|53472|53422|53492|53442|53422|53372|126
1594054800000|2020-07-06 17:00:00|53470.5|53420.5|53522|53472|53540.5|53490.5|53464|53414|148
1594055100000|2020-07-06 17:05:00|53520|53470|53512|53462|53540.5|53490.5|53504|53437|165
1594055400000|2020-07-06 17:10:00|53514|53464|53512|53462|53554|53492|53492|53429|159
1594055700000|2020-07-06 17:15:00|53514|53464|53544.5|53494.5|53582|53517.5|53500.5|53439.5|153
1594056000000|2020-07-06 17:20:00|53547|53497|53552|53502|53577|53527|53530|53469.5|152
1594056300000|2020-07-06 17:25:00|53554|53504|53530.5|53480.5|53572.5|53517|53524|53474|117
1594056600000|2020-07-06 17:30:00|53527.5|53477.5|53612|53562|53620.5|53570.5|53522.5|53472.5|152
1594056900000|2020-07-06 17:35:00|53614|53564|53617|53567|53634.5|53584.5|53610|53560|134
1594057200000|2020-07-06 17:40:00|53635.5|53555.5|53652.5|53602.5|53667|53604|53547|53485.5|168
1594057500000|2020-07-06 17:45:00|53654.5|53604.5|53637|53587|53674.5|53624.5|53612|53562|143
1594057800000|2020-07-06 17:50:00|53630|53580|53582|53532|53630|53580|53572|53522|142
1594058100000|2020-07-06 17:55:00|53580|53530|53564.5|53514.5|53642|53580.5|53560|53510|162
1594058400000|2020-07-06 18:00:00|53567.5|53517.5|53602|53522|53629|53567.5|53567|53517|173
1594058700000|2020-07-06 18:05:00|53605|53525|53584.5|53534.5|53622|53562|53577|53517|125
1594059000000|2020-07-06 18:10:00|53587.5|53537.5|53600.5|53550.5|53604.5|53554.5|53584|53515.5|111
1594059300000|2020-07-06 18:15:00|53602.5|53552.5|53634.5|53584.5|53647|53597|53600.5|53550.5|115
1594059600000|2020-07-06 18:20:00|53637.5|53587.5|53537|53487|53644.5|53594.5|53532|53482|163
1594059900000|2020-07-06 18:25:00|53532|53482|53559|53479|53562.5|53497.5|53510.5|53449.5|155
1594060200000|2020-07-06 18:30:00|53559.5|53479.5|53572|53522|53585|53532|53524.5|53455.5|148
1594060500000|2020-07-06 18:35:00|53574|53524|53604.5|53554.5|53625.5|53564|53572|53515.5|124
1594060800000|2020-07-06 18:40:00|53607.5|53557.5|53659|53579|53667|53602|53592|53525.5|147
1594061100000|2020-07-06 18:45:00|53662|53582|53672|53592|53685|53605|53617|53547|148
1594061400000|2020-07-06 18:50:00|53675|53595|53642|53562|53689|53627|53639.5|53559.5|174
1594061700000|2020-07-06 18:55:00|53645.5|53565.5|53659.5|53579.5|53667.5|53587.5|53609|53529|168
1594062000000|2020-07-06 19:00:00|53665.5|53585.5|53659.5|53579.5|53679.5|53599.5|53649.5|53569.5|127
1594062300000|2020-07-06 19:05:00|53657.5|53577.5|53642|53562|53662|53582|53635|53555|132
1594062600000|2020-07-06 19:10:00|53647|53567|53642|53562|53659|53579|53619|53539|104
1594062900000|2020-07-06 19:15:00|53639|53559|53617|53537|53657|53577|53604.5|53537|117
1594063200000|2020-07-06 19:20:00|53619|53539|53579.5|53499.5|53629|53549|53569|53489|137
1594063500000|2020-07-06 19:25:00|53582|53502|53512|53462|53589.5|53509.5|53510.5|53460.5|162
1594063800000|2020-07-06 19:30:00|53510|53460|53567|53487|53575.5|53502|53510|53457|132
1594064100000|2020-07-06 19:35:00|53565.5|53485.5|53600.5|53550.5|53622|53572|53539.5|53459.5|194
1594064400000|2020-07-06 19:40:00|53602.5|53552.5|53577|53497|53629.5|53560.5|53565.5|53485.5|126
1594064700000|2020-07-06 19:45:00|53572|53492|53619.5|53539.5|53625.5|53545.5|53567|53487|152
1594065000000|2020-07-06 19:50:00|53617.5|53537.5|53615.5|53535.5|53660.5|53610.5|53580.5|53530.5|155
1594065300000|2020-07-06 19:55:00|53619.5|53539.5|53617|53567|53669.5|53595.5|53612|53532|171
1594123800000|2020-07-07 12:10:00|53924|53844|53890.5|53810.5|53924|53867|53844.5|53764.5|190
1594124100000|2020-07-07 12:15:00|53887|53807|53867|53787|53924.5|53844.5|53794.5|53714.5|253
1594124400000|2020-07-07 12:20:00|53872.5|53792.5|53852|53772|53912.5|53832.5|53824|53744|225
1594124700000|2020-07-07 12:25:00|53847|53767|53822|53742|53937|53857|53775.5|53714.5|232
1594125000000|2020-07-07 12:30:00|53824.5|53744.5|53827|53747|53884.5|53832|53812|53742|207
1594125300000|2020-07-07 12:35:00|53824.5|53744.5|53862|53812|53877|53819.5|53794.5|53714.5|194
1594125600000|2020-07-07 12:40:00|53859|53809|53850.5|53770.5|53897|53837|53817|53747|193
1594125900000|2020-07-07 12:45:00|53847|53767|53767|53687|53862|53802|53761.5|53687|185
1594126200000|2020-07-07 12:50:00|53762|53682|53734.5|53654.5|53777|53707|53724.5|53644.5|206
1594126500000|2020-07-07 12:55:00|53732|53652|53702|53622|53744.5|53667.5|53667|53590.5|191
1594126800000|2020-07-07 13:00:00|53704.5|53624.5|53657|53577|53724.5|53649.5|53622|53554.5|225
1594127100000|2020-07-07 13:05:00|53660.5|53580.5|53604.5|53524.5|53667|53587|53587|53520|186
1594127400000|2020-07-07 13:10:00|53607|53527|53530.5|53450.5|53624.5|53544.5|53527|53447|217
1594127700000|2020-07-07 13:15:00|53527|53447|53452|53372|53552|53472|53444.5|53364.5|229
1594128000000|2020-07-07 13:20:00|53450.5|53370.5|53366|53286|53472|53392|53314.5|53234.5|349
1594128300000|2020-07-07 13:25:00|53369.5|53289.5|53226|53146|53369.5|53289.5|53204.5|53124.5|340
1594128600000|2020-07-07 13:30:00|53222|53142|53232|53152|53339.5|53259.5|53192|53112|493
1594128900000|2020-07-07 13:35:00|53229|53149|53326.5|53246.5|53336.5|53256.5|53152|53072|455
1594129200000|2020-07-07 13:40:00|53327|53247|53336.5|53256.5|53352|53272|53290.5|53213.5|393
1594129500000|2020-07-07 13:45:00|53332|53252|53276|53196|53332|53252|53242|53162|345
1594129800000|2020-07-07 13:50:00|53274.5|53194.5|53299|53219|53370|53290|53272|53192|487
1594130100000|2020-07-07 13:55:00|53299.5|53219.5|53259.5|53179.5|53300.5|53220.5|53232.5|53152.5|411
1594130400000|2020-07-07 14:00:00|53262|53182|53102|53022|53289.5|53209.5|53102|53022|482
1594130700000|2020-07-07 14:05:00|53103|53023|53094.5|53014.5|53139|53059|53090.5|53010.5|373
1594131000000|2020-07-07 14:10:00|53089.5|53009.5|53090|53010|53126.5|53046.5|53039.5|52959.5|363
1594131300000|2020-07-07 14:15:00|53087.5|53007.5|53114|53034|53122|53042|53084.5|53004.5|284
1594131600000|2020-07-07 14:20:00|53113.5|53033.5|53037|52957|53170|53096|53027|52947|281
1594131900000|2020-07-07 14:25:00|53039.5|52959.5|53098.5|53018.5|53114.5|53041.5|53023.5|52943.5|330
1594132200000|2020-07-07 14:30:00|53095|53015|53152|53072|53154.5|53080.5|53017|52937|352
1594132500000|2020-07-07 14:35:00|53152.5|53072.5|53162|53082|53177.5|53097.5|53107|53027|306
1594132800000|2020-07-07 14:40:00|53158.5|53078.5|53226.5|53146.5|53226.5|53146.5|53158.5|53078.5|245
1594133100000|2020-07-07 14:45:00|53224.5|53144.5|53217|53137|53269.5|53189.5|53216.5|53136.5|237
1594133400000|2020-07-07 14:50:00|53220|53140|53227|53147|53237|53157|53177|53097|230
1594133700000|2020-07-07 14:55:00|53229.5|53149.5|53269.5|53189.5|53287|53207|53223.5|53143.5|215
1594134000000|2020-07-07 15:00:00|53267|53187|53322|53242|53345|53278.5|53267|53187|247
1594134300000|2020-07-07 15:05:00|53324|53244|53312|53232|53339.5|53259.5|53303.5|53223.5|165
1594134600000|2020-07-07 15:10:00|53310|53230|53397|53317|53417|53337|53281.5|53201.5|211
1594134900000|2020-07-07 15:15:00|53393.5|53313.5|53222|53142|53393.5|53313.5|53218|53142|229
1594135200000|2020-07-07 15:20:00|53219.5|53139.5|53242|53162|53249.5|53169.5|53187|53107|174
1594135500000|2020-07-07 15:25:00|53242.5|53162.5|53317|53237|53329.5|53249.5|53242|53162|176
1594135800000|2020-07-07 15:30:00|53309.5|53229.5|53402|53322|53404.5|53324.5|53309.5|53229.5|215
1594136100000|2020-07-07 15:35:00|53400.5|53320.5|53517|53437|53530|53450|53400.5|53320.5|237
1594136400000|2020-07-07 15:40:00|53516|53436|53527.5|53447.5|53531.5|53451.5|53454|53374|249
1594136700000|2020-07-07 15:45:00|53528|53448|53557|53477|53584.5|53504.5|53528|53448|275
1594137000000|2020-07-07 15:50:00|53558.5|53478.5|53627|53547|53632|53552|53546.5|53467|200
1594137300000|2020-07-07 15:55:00|53630.5|53550.5|53717|53637|53767|53687|53624.5|53544.5|278
1594137600000|2020-07-07 16:00:00|53714.5|53634.5|53780.5|53700.5|53782|53702|53694.5|53614.5|231
1594137900000|2020-07-07 16:05:00|53777|53697|53772.5|53692.5|53864.5|53787|53752|53672|284
1594138200000|2020-07-07 16:10:00|53767|53687|53832|53752|53862|53782|53757|53677|220
1594138500000|2020-07-07 16:15:00|53834.5|53754.5|53817|53737|53847|53767|53800.5|53720.5|211
1594138800000|2020-07-07 16:20:00|53819.5|53739.5|53757|53677|53827.5|53747.5|53737|53657|222
1594139100000|2020-07-07 16:25:00|53754|53674|53747|53667|53764.5|53684.5|53717|53637|216
1594139400000|2020-07-07 16:30:00|53742|53662|53754.5|53674.5|53794|53714|53742|53662|173
1594139700000|2020-07-07 16:35:00|53757|53677|53780.5|53700.5|53782.5|53709|53742|53662|159
1594140000000|2020-07-07 16:40:00|53777|53697|53762|53682|53787.5|53707.5|53747|53667|167
1594140300000|2020-07-07 16:45:00|53757|53677|53757|53677|53774.5|53694.5|53737|53657|132
1594140600000|2020-07-07 16:50:00|53752|53672|53783.5|53703.5|53790|53710|53747|53667|103
1594140900000|2020-07-07 16:55:00|53785|53705|53727|53647|53792|53712|53709.5|53629.5|144
1594141200000|2020-07-07 17:00:00|53733.5|53653.5|53787|53707|53787|53707|53733.5|53653.5|153
1594141500000|2020-07-07 17:05:00|53782|53702|53827|53747|53846.5|53766.5|53777|53697|227
1594141800000|2020-07-07 17:10:00|53822|53742|53767|53687|53832|53752|53753.5|53680|165
1594142100000|2020-07-07 17:15:00|53769.5|53689.5|53757|53677|53790|53710|53746.5|53666.5|111
1594142400000|2020-07-07 17:20:00|53749.5|53669.5|53673.5|53593.5|53752|53672|53657|53577|182
1594142700000|2020-07-07 17:25:00|53677|53597|53687|53607|53712|53632|53672|53592|142
1594143000000|2020-07-07 17:30:00|53683.5|53603.5|53642|53562|53699.5|53619.5|53610|53537|188
1594143300000|2020-07-07 17:35:00|53639.5|53559.5|53709.5|53629.5|53719.5|53639.5|53629.5|53549.5|146
1594143600000|2020-07-07 17:40:00|53711.5|53631.5|53697|53617|53737|53677|53679.5|53599.5|133
1594143900000|2020-07-07 17:45:00|53693.5|53613.5|53722|53642|53732|53652|53689.5|53609.5|149
1594144200000|2020-07-07 17:50:00|53723.5|53643.5|53738.5|53688.5|53752|53702|53697|53617|115
1594144500000|2020-07-07 17:55:00|53742|53692|53739.5|53659.5|53767|53692|53724|53644|138
1594144800000|2020-07-07 18:00:00|53740|53660|53703.5|53623.5|53752|53678|53700.5|53623.5|174
1594145100000|2020-07-07 18:05:00|53706.5|53626.5|53657|53577|53732|53652|53614.5|53552|182
1594145400000|2020-07-07 18:10:00|53654|53574|53619.5|53539.5|53662|53582|53589.5|53509.5|182
1594145700000|2020-07-07 18:15:00|53620|53540|53692|53612|53697|53617|53613.5|53533.5|177
1594146000000|2020-07-07 18:20:00|53687|53607|53693.5|53613.5|53717|53647|53677|53597|158
1594146300000|2020-07-07 18:25:00|53696.5|53616.5|53707|53627|53742|53662|53696.5|53616.5|154
1594146600000|2020-07-07 18:30:00|53703.5|53623.5|53738.5|53688.5|53784|53717|53703.5|53623.5|226
1594146900000|2020-07-07 18:35:00|53742|53692|53777|53697|53779.5|53699.5|53732|53667|138
1594147200000|2020-07-07 18:40:00|53779.5|53699.5|53772|53692|53796|53716|53724.5|53671.5|142
1594147500000|2020-07-07 18:45:00|53773.5|53693.5|53774.5|53724.5|53792|53729|53748.5|53677|138
1594147800000|2020-07-07 18:50:00|53777|53727|53787|53737|53802|53742|53762|53689.5|168
1594148100000|2020-07-07 18:55:00|53784.5|53734.5|53788.5|53738.5|53804.5|53754.5|53770|53696.5|131
1594148400000|2020-07-07 19:00:00|53792|53742|53883.5|53803.5|53884.5|53822|53786.5|53721.5|192
1594148700000|2020-07-07 19:05:00|53887|53807|53959.5|53879.5|53987|53907|53847|53767|216
1594149000000|2020-07-07 19:10:00|53961.5|53881.5|53991|53911|53993.5|53932|53921|53846.5|188
1594149300000|2020-07-07 19:15:00|53993.5|53913.5|53924.5|53874.5|54001|53938.5|53924|53874|197
1594149600000|2020-07-07 19:20:00|53926|53876|53936|53856|53946.5|53878.5|53911|53836|183
1594149900000|2020-07-07 19:25:00|53939|53859|53931|53851|53996|53946|53931|53851|169
1594150200000|2020-07-07 19:30:00|53933.5|53853.5|53886|53836|53936.5|53856.5|53874|53811|213
1594150500000|2020-07-07 19:35:00|53884.5|53834.5|53946|53896|53971.5|53911|53884|53834|175
1594150800000|2020-07-07 19:40:00|53963.5|53883.5|53956|53876|53989.5|53909.5|53941|53861|143
1594151100000|2020-07-07 19:45:00|53959.5|53879.5|54011|53931|54033.5|53961|53953|53879|142
1594151400000|2020-07-07 19:50:00|53996.5|53946.5|53959.5|53879.5|54021|53961|53928.5|53873.5|157
1594151700000|2020-07-07 19:55:00|53961|53881|53961.5|53881.5|53991|53922|53923|53843|149
1594210200000|2020-07-08 12:10:00|53681|53631|53648|53598|53686.5|53636.5|53566|53516|193
1594210500000|2020-07-08 12:15:00|53646|53596|53816|53766|53828|53771|53636|53586|239
1594210800000|2020-07-08 12:20:00|53818.5|53768.5|53871|53791|53886.5|53828|53766|53716|165
1594211100000|2020-07-08 12:25:00|53876|53796|53856|53806|53876|53811|53821|53771|166
1594211400000|2020-07-08 12:30:00|53851|53801|53976|53926|53976|53926|53851|53801|206
1594211700000|2020-07-08 12:35:00|53978.5|53928.5|54016|53966|54016|53966|53948.5|53898.5|212
1594212000000|2020-07-08 12:40:00|54021|53971|53971.5|53921.5|54034.5|53984.5|53966|53916|151
1594212300000|2020-07-08 12:45:00|53976|53926|53861|53811|53981|53931|53861|53799|221
1594212600000|2020-07-08 12:50:00|53864.5|53814.5|53736|53686|53871|53821|53706|53656|232
1594212900000|2020-07-08 12:55:00|53734.5|53684.5|53556|53476|53734.5|53684.5|53556|53476|278
1594213200000|2020-07-08 13:00:00|53551|53471|53368.5|53318.5|53553.5|53481.5|53311|53261|357
1594213500000|2020-07-08 13:05:00|53376|53326|53348.5|53298.5|53400|53341.5|53291|53241|298
1594213800000|2020-07-08 13:10:00|53346.5|53296.5|53386|53336|53476|53426|53306|53256|323
1594214100000|2020-07-08 13:15:00|53384.5|53334.5|53478.5|53428.5|53501|53451|53364|53314|297
1594214400000|2020-07-08 13:20:00|53476|53426|53441|53391|53575|53514.5|53384|53334|277
1594214700000|2020-07-08 13:25:00|53436.5|53386.5|53334.5|53284.5|53441|53391|53321|53271|303
1594215000000|2020-07-08 13:30:00|53336|53286|53448.5|53398.5|53488.5|53438.5|53324.5|53274.5|411
1594215300000|2020-07-08 13:35:00|53438.5|53388.5|53411|53361|53536.5|53486.5|53401|53346.5|382
1594215600000|2020-07-08 13:40:00|53404.5|53354.5|53404.5|53354.5|53456|53406|53376|53326|311
1594215900000|2020-07-08 13:45:00|53401|53351|53379.5|53299.5|53486.5|53436.5|53311|53251|286
1594216200000|2020-07-08 13:50:00|53376|53296|53458.5|53408.5|53476|53408.5|53361|53281|286
1594216500000|2020-07-08 13:55:00|53461.5|53411.5|53486|53406|53503.5|53446|53448.5|53371|273
1594216800000|2020-07-08 14:00:00|53483|53403|53561|53481|53561.5|53501|53466|53401.5|250
1594217100000|2020-07-08 14:05:00|53561.5|53481.5|53601|53521|53609.5|53538.5|53499.5|53426|249
1594217400000|2020-07-08 14:10:00|53603|53523|53541|53461|53649.5|53586|53523|53443|329
1594217700000|2020-07-08 14:15:00|53541.5|53461.5|53573.5|53493.5|53623|53562.5|53531|53459|264
1594218000000|2020-07-08 14:20:00|53573|53493|53613.5|53533.5|53631|53551|53545.5|53479.5|199
1594218300000|2020-07-08 14:25:00|53613|53533|53666|53586|53669.5|53608.5|53561.5|53483.5|264
1594218600000|2020-07-08 14:30:00|53666.5|53586.5|53668.5|53618.5|53683.5|53621|53611|53536|288
1594218900000|2020-07-08 14:35:00|53666|53616|53736|53656|53786.5|53726.5|53661.5|53609.5|259
1594219200000|2020-07-08 14:40:00|53731|53651|53826|53776|53828.5|53778.5|53716|53646|232
1594219500000|2020-07-08 14:45:00|53824.5|53774.5|53766|53686|53851.5|53784.5|53736|53673.5|319
1594219800000|2020-07-08 14:50:00|53769|53689|53716|53636|53801|53721|53681|53613.5|249
1594220100000|2020-07-08 14:55:00|53716.5|53636.5|53741|53691|53803.5|53734.5|53701|53626|352
1594220400000|2020-07-08 15:00:00|53744.5|53694.5|53899.5|53819.5|53906|53841|53744|53666|392
1594220700000|2020-07-08 15:05:00|53893.5|53813.5|53891|53811|53951|53871|53856|53793|285
1594221000000|2020-07-08 15:10:00|53891.5|53811.5|53836|53786|53899.5|53834.5|53798.5|53743.5|236
1594221300000|2020-07-08 15:15:00|53834.5|53784.5|53914.5|53864.5|53931|53881|53808.5|53729.5|254
1594221600000|2020-07-08 15:20:00|53911|53861|53961|53911|54001|53951|53891|53841|316
1594221900000|2020-07-08 15:25:00|53958|53908|53886|53836|53986|53936|53876|53826|246
1594222200000|2020-07-08 15:30:00|53878.5|53828.5|53836|53786|53904|53854|53818.5|53768.5|253
1594222500000|2020-07-08 15:35:00|53834.5|53784.5|53816.5|53766.5|53874.5|53824.5|53796|53746|233
1594222800000|2020-07-08 15:40:00|53811|53761|53766|53716|53861|53811|53761|53711|181
1594223100000|2020-07-08 15:45:00|53761|53711|53781|53731|53806|53756|53731|53681|227
1594223400000|2020-07-08 15:50:00|53778.5|53728.5|53718.5|53668.5|53818.5|53768.5|53718.5|53668.5|208
1594223700000|2020-07-08 15:55:00|53721.5|53671.5|53696|53646|53734.5|53684.5|53696|53646|195
1594224000000|2020-07-08 16:00:00|53688.5|53638.5|53738.5|53688.5|53766.5|53716.5|53671|53621|206
1594224300000|2020-07-08 16:05:00|53736|53686|53776|53726|53791.5|53741.5|53736|53686|196
1594224600000|2020-07-08 16:10:00|53781|53731|53731|53681|53781|53731|53726|53671|171
1594224900000|2020-07-08 16:15:00|53726|53676|53651|53601|53741|53691|53626|53576|173
1594225200000|2020-07-08 16:20:00|53646|53596|53636|53586|53658.5|53608.5|53598.5|53548.5|233
1594225500000|2020-07-08 16:25:00|53631|53581|53631|53581|53634|53584|53551|53496|178
1594225800000|2020-07-08 16:30:00|53628.5|53578.5|53694.5|53644.5|53706|53656|53614.5|53564.5|176
1594226100000|2020-07-08 16:35:00|53696|53646|53726|53676|53726|53676|53676|53626|147
1594226400000|2020-07-08 16:40:00|53726.5|53676.5|53686|53636|53753.5|53691.5|53678.5|53626.5|164
1594226700000|2020-07-08 16:45:00|53684.5|53634.5|53624.5|53574.5|53688.5|53638.5|53598.5|53541.5|215
1594227000000|2020-07-08 16:50:00|53616|53566|53611|53561|53637|53584.5|53571|53521|176
1594227300000|2020-07-08 16:55:00|53606|53556|53594.5|53544.5|53704.5|53654.5|53591|53541|216
1594227600000|2020-07-08 17:00:00|53596|53546|53581|53531|53621|53571|53524.5|53474.5|183
1594227900000|2020-07-08 17:05:00|53584.5|53534.5|53510|53460|53596|53546|53500|53450|169
1594228200000|2020-07-08 17:10:00|53507.5|53457.5|53566|53516|53594.5|53544.5|53500|53450|200
1594228500000|2020-07-08 17:15:00|53566.5|53516.5|53614.5|53564.5|53616|53566|53561|53511|174
1594228800000|2020-07-08 17:20:00|53616.5|53566.5|53631|53581|53631|53581|53584|53534|174
1594229100000|2020-07-08 17:25:00|53626|53576|53651|53601|53696|53646|53626|53576|157
1594229400000|2020-07-08 17:30:00|53646|53596|53626|53576|53671|53621|53616|53566|143
1594229700000|2020-07-08 17:35:00|53628|53578|53614.5|53564.5|53656|53606|53601|53551|105
1594230000000|2020-07-08 17:40:00|53615|53565|53616|53566|53624.5|53574.5|53564|53514|180
1594230300000|2020-07-08 17:45:00|53614.5|53564.5|53636|53586|53641.5|53591.5|53608|53558|156
1594230600000|2020-07-08 17:50:00|53634.5|53584.5|53691|53641|53706|53656|53596|53546|181
1594230900000|2020-07-08 17:55:00|53691.5|53641.5|53784.5|53734.5|53786.5|53736.5|53676|53626|258
1594231200000|2020-07-08 18:00:00|53781|53731|53788.5|53738.5|53818.5|53768.5|53721|53671|285
1594231500000|2020-07-08 18:05:00|53786|53736|53744.5|53694.5|53786|53736|53706|53656|198
1594231800000|2020-07-08 18:10:00|53744|53694|53726|53676|53754.5|53704.5|53706|53656|164
1594232100000|2020-07-08 18:15:00|53728.5|53678.5|53671|53621|53766.5|53716.5|53668|53618|183
1594232400000|2020-07-08 18:20:00|53671.5|53621.5|53636|53586|53704.5|53654.5|53606|53556|210
1594232700000|2020-07-08 18:25:00|53634.5|53584.5|53691|53641|53721|53671|53616|53566|190
1594233000000|2020-07-08 18:30:00|53688.5|53638.5|53676|53626|53746|53696|53644.5|53594.5|191
1594233300000|2020-07-08 18:35:00|53686|53636|53656|53606|53688.5|53638.5|53638.5|53588.5|151
1594233600000|2020-07-08 18:40:00|53651|53601|53678.5|53628.5|53704.5|53654.5|53638|53588|200
1594233900000|2020-07-08 18:45:00|53676|53626|53576|53526|53681|53631|53576|53526|168
1594234200000|2020-07-08 18:50:00|53576.5|53526.5|53578|53528|53611|53561|53518.5|53468.5|224
1594234500000|2020-07-08 18:55:00|53581|53531|53536|53486|53581|53531|53526|53476|203
1594234800000|2020-07-08 19:00:00|53534.5|53484.5|53581|53531|53621|53571|53524|53474|221
1594235100000|2020-07-08 19:05:00|53584.5|53534.5|53573.5|53523.5|53608.5|53558.5|53546|53496|185
1594235400000|2020-07-08 19:10:00|53571|53521|53626|53576|53626|53576|53533.5|53483.5|203
1594235700000|2020-07-08 19:15:00|53628.5|53578.5|53591|53541|53628.5|53578.5|53582.5|53532.5|116
1594236000000|2020-07-08 19:20:00|53588.5|53538.5|53538.5|53488.5|53601|53551|53532.5|53482.5|166
1594236300000|2020-07-08 19:25:00|53541|53491|53558.5|53508.5|53559|53509|53502.5|53452.5|161
1594236600000|2020-07-08 19:30:00|53552.5|53502.5|53532.5|53482.5|53561|53511|53522.5|53472.5|156
1594236900000|2020-07-08 19:35:00|53533|53483|53588.5|53538.5|53606|53556|53526|53476|165
1594237200000|2020-07-08 19:40:00|53586|53536|53556|53506|53631|53566|53550.5|53500.5|183
1594237500000|2020-07-08 19:45:00|53558.5|53508.5|53626|53576|53628.5|53578.5|53556|53506|139
1594237800000|2020-07-08 19:50:00|53621|53571|53576|53526|53628.5|53578.5|53575.5|53525.5|139
1594238100000|2020-07-08 19:55:00|53581|53531|53557.5|53507.5|53626|53576|53557.5|53496|148
1594296600000|2020-07-09 12:10:00|53376|53296|53476|53396|53476|53396|53361|53281|186
1594296900000|2020-07-09 12:15:00|53478.5|53398.5|53453|53373|53536|53456|53373.5|53306|229
1594297200000|2020-07-09 12:20:00|53451|53371|53472.5|53392.5|53581|53501|53376|53296|264
1594297500000|2020-07-09 12:25:00|53471|53391|53446|53396|53486|53421|53321|53262.5|241
1594297800000|2020-07-09 12:30:00|53441|53391|53381|53331|53478.5|53416|53361|53281|284
1594298100000|2020-07-09 12:35:00|53395.5|53315.5|53171|53091|53395.5|53315.5|53166|53086|277
1594298400000|2020-07-09 12:40:00|53166|53086|52997.5|52917.5|53166|53086|52987.5|52907.5|280
1594298700000|2020-07-09 12:45:00|53001|52921|52953.5|52873.5|53031|52951|52907.5|52827.5|287
1594299000000|2020-07-09 12:50:00|52951|52871|53027.5|52947.5|53087.5|53007.5|52950.5|52870.5|256
1594299300000|2020-07-09 12:55:00|53031|52951|52976|52896|53081|53001|52973.5|52893.5|269
1594299600000|2020-07-09 13:00:00|52981|52901|52848.5|52768.5|53038.5|52958.5|52848.5|52768.5|279
1594299900000|2020-07-09 13:05:00|52846|52766|52686|52606|52860|52780|52630|52550|320
1594300200000|2020-07-09 13:10:00|52696|52616|52720|52640|52720|52640|52586|52506|289
1594300500000|2020-07-09 13:15:00|52722.5|52642.5|52790|52710|52820|52740|52720|52640|290
1594300800000|2020-07-09 13:20:00|52792.5|52712.5|52732.5|52652.5|52826|52746|52726|52646|264
1594301100000|2020-07-09 13:25:00|52740|52660|52690|52610|52740|52660|52600|52520|284
1594301400000|2020-07-09 13:30:00|52686|52606|52866|52786|52866|52786|52662.5|52582.5|342
1594301700000|2020-07-09 13:35:00|52870|52790|52863.5|52783.5|52926.5|52846.5|52820|52740|335
1594302000000|2020-07-09 13:40:00|52856|52776|52856|52776|52856|52776|52769.5|52689.5|326
1594302300000|2020-07-09 13:45:00|52850|52770|52802.5|52722.5|52850|52770|52710|52630|340
1594302600000|2020-07-09 13:50:00|52806|52726|52756|52676|52810|52730|52729.5|52649.5|318
1594302900000|2020-07-09 13:55:00|52760|52680|52756|52676|52760|52680|52662.5|52582.5|285
1594303200000|2020-07-09 14:00:00|52746|52666|52670|52590|52752.5|52672.5|52640|52560|272
1594303500000|2020-07-09 14:05:00|52672.5|52592.5|52682.5|52602.5|52736|52656|52652.5|52572.5|238
1594303800000|2020-07-09 14:10:00|52686|52606|52786|52706|52787.5|52707.5|52652.5|52572.5|309
1594304100000|2020-07-09 14:15:00|52789.5|52709.5|52896|52816|52926.5|52846.5|52786|52706|307
1594304400000|2020-07-09 14:20:00|52893.5|52813.5|52843.5|52763.5|52908.5|52828.5|52750|52670|324
1594304700000|2020-07-09 14:25:00|52838|52758|52838.5|52758.5|52906.5|52826.5|52818|52738|284
1594305000000|2020-07-09 14:30:00|52836|52756|52766|52686|52853.5|52773.5|52710|52630|326
1594305300000|2020-07-09 14:35:00|52766.5|52686.5|52856|52776|52863.5|52783.5|52758.5|52678.5|329
1594305600000|2020-07-09 14:40:00|52853.5|52773.5|53050|52970|53056|52976|52853.5|52773.5|310
1594305900000|2020-07-09 14:45:00|53053.5|52973.5|52986|52906|53068.5|52988.5|52930|52850|301
1594306200000|2020-07-09 14:50:00|52978.5|52898.5|53070.5|52990.5|53070.5|52990.5|52910|52830|343
1594306500000|2020-07-09 14:55:00|53086|53006|53156|53076|53166|53086|53026|52946|407
1594306800000|2020-07-09 15:00:00|53158.5|53078.5|53260|53180|53263.5|53183.5|53070|52990|395
1594307100000|2020-07-09 15:05:00|53258.5|53178.5|53298.5|53218.5|53348|53272|53258.5|53178.5|374
1594307400000|2020-07-09 15:10:00|53300.5|53220.5|53266.5|53186.5|53346.5|53266.5|53256|53176|271
1594307700000|2020-07-09 15:15:00|53270|53190|53446|53366|53448.5|53368.5|53248.5|53168.5|338
1594308000000|2020-07-09 15:20:00|53443.5|53363.5|53433|53353|53520.5|53440.5|53386|53306|353
1594308300000|2020-07-09 15:25:00|53426|53346|53453.5|53373.5|53503.5|53423.5|53420|53340|347
1594308600000|2020-07-09 15:30:00|53446|53366|53358|53278|53456.5|53376.5|53343.5|53263.5|328
1594308900000|2020-07-09 15:35:00|53360|53280|53248|53168|53366|53286|53238.5|53158.5|298
1594309200000|2020-07-09 15:40:00|53248.5|53168.5|53370|53290|53383.5|53303.5|53243.5|53163.5|272
1594309500000|2020-07-09 15:45:00|53366|53286|53246|53166|53396|53316|53246|53166|266
1594309800000|2020-07-09 15:50:00|53240.5|53160.5|53236|53156|53276|53196|53203.5|53123.5|290
1594310100000|2020-07-09 15:55:00|53238.5|53158.5|53306|53226|53323.5|53243.5|53238|53158|233
1594310400000|2020-07-09 16:00:00|53300|53220|53286|53206|53306.5|53226.5|53230|53150|246
1594310700000|2020-07-09 16:05:00|53286.5|53206.5|53256|53176|53296|53216|53250|53170|183
1594311000000|2020-07-09 16:10:00|53246.5|53166.5|53270|53190|53270|53190|53190|53110|200
1594311300000|2020-07-09 16:15:00|53266|53186|53370|53290|53380.5|53300.5|53243|53163|203
1594311600000|2020-07-09 16:20:00|53370.5|53290.5|53398.5|53318.5|53416.5|53336.5|53364|53288.5|196
1594311900000|2020-07-09 16:25:00|53400|53320|53500|53420|53530|53450|53393.5|53313.5|234
1594312200000|2020-07-09 16:30:00|53503.5|53423.5|53623.5|53543.5|53656|53576|53503.5|53423.5|260
1594312500000|2020-07-09 16:35:00|53626|53546|53623.5|53543.5|53663.5|53583.5|53606|53526|214
1594312800000|2020-07-09 16:40:00|53626|53546|53570|53490|53638.5|53558.5|53566|53486|219
1594313100000|2020-07-09 16:45:00|53573.5|53493.5|53586|53506|53630|53550|53563|53483|199
1594313400000|2020-07-09 16:50:00|53586.5|53506.5|53630|53550|53650.5|53570.5|53576|53496|193
1594313700000|2020-07-09 16:55:00|53630.5|53550.5|53596|53516|53668.5|53588.5|53590|53510|176
1594314000000|2020-07-09 17:00:00|53600|53520|53630|53550|53660|53580|53580|53500|208
1594314300000|2020-07-09 17:05:00|53630.5|53550.5|53620|53540|53660|53580|53596|53516|178
1594314600000|2020-07-09 17:10:00|53618.5|53538.5|53590|53510|53668.5|53588.5|53586|53506|164
1594314900000|2020-07-09 17:15:00|53590.5|53510.5|53536|53456|53593.5|53513.5|53526|53446|178
1594315200000|2020-07-09 17:20:00|53530|53450|53596|53516|53626|53546|53530|53450|188
1594315500000|2020-07-09 17:25:00|53593.5|53513.5|53623.5|53543.5|53656|53576|53593.5|53513.5|162
1594315800000|2020-07-09 17:30:00|53623|53543|53770|53690|53818.5|53738.5|53593.5|53513.5|206
1594316100000|2020-07-09 17:35:00|53773.5|53693.5|53856|53776|53898.5|53818.5|53773.5|53693.5|259
1594316400000|2020-07-09 17:40:00|53855|53775|53770|53690|53855|53775|53756|53676|231
1594316700000|2020-07-09 17:45:00|53773.5|53693.5|53778.5|53698.5|53810|53730|53763|53683|128
1594317000000|2020-07-09 17:50:00|53780|53700|53798.5|53718.5|53806|53726|53776|53696|119
1594317300000|2020-07-09 17:55:00|53796|53716|53848.5|53768.5|53853.5|53773.5|53786|53706|157
1594317600000|2020-07-09 18:00:00|53853.5|53773.5|53816|53736|53870|53790|53800|53720|176
1594317900000|2020-07-09 18:05:00|53818|53738|53826|53746|53826|53758.5|53736|53656|184
1594318200000|2020-07-09 18:10:00|53827.5|53747.5|53831|53751|53847.5|53767.5|53825.5|53745.5|120
1594318500000|2020-07-09 18:15:00|53827.5|53747.5|53736|53656|53831|53751|53727.5|53647.5|178
1594318800000|2020-07-09 18:20:00|53735.5|53655.5|53766|53686|53776|53696|53716|53636|157
1594319100000|2020-07-09 18:25:00|53765.5|53685.5|53691|53611|53765.5|53685.5|53683.5|53603.5|155
1594319400000|2020-07-09 18:30:00|53686|53606|53761|53681|53796|53716|53663.5|53583.5|149
1594319700000|2020-07-09 18:35:00|53760.5|53680.5|53741|53661|53766|53686|53715.5|53635.5|118
1594320000000|2020-07-09 18:40:00|53736|53656|53776|53696|53781|53701|53691|53611|163
1594320300000|2020-07-09 18:45:00|53775.5|53695.5|53763.5|53683.5|53783.5|53703.5|53743.5|53663.5|139
1594320600000|2020-07-09 18:50:00|53764|53684|53716|53636|53791|53711|53711|53631|150
1594320900000|2020-07-09 18:55:00|53715.5|53635.5|53731|53651|53756|53676|53701|53621|175
1594321200000|2020-07-09 19:00:00|53727.5|53647.5|53701|53621|53741|53661|53685.5|53605.5|165
1594321500000|2020-07-09 19:05:00|53700.5|53620.5|53671|53591|53713.5|53633.5|53671|53591|111
1594321800000|2020-07-09 19:10:00|53667.5|53587.5|53594.5|53514.5|53667.5|53587.5|53588.5|53508.5|180
1594322100000|2020-07-09 19:15:00|53584.5|53504.5|53486|53406|53627.5|53547.5|53481|53401|225
1594322400000|2020-07-09 19:20:00|53483.5|53403.5|53516|53436|53561|53481|53421|53341|247
1594322700000|2020-07-09 19:25:00|53523.5|53443.5|53477.5|53397.5|53523.5|53443.5|53437.5|53357.5|192
1594323000000|2020-07-09 19:30:00|53475.5|53395.5|53487.5|53407.5|53551|53471|53461|53381|233
1594323300000|2020-07-09 19:35:00|53486|53406|53533.5|53453.5|53561|53481|53470.5|53390.5|196
1594323600000|2020-07-09 19:40:00|53531|53451|53511|53431|53596|53516|53506|53426|218
1594323900000|2020-07-09 19:45:00|53510.5|53430.5|53363.5|53283.5|53517.5|53437.5|53341|53261|218
1594324200000|2020-07-09 19:50:00|53376|53296|53456|53376|53463.5|53383.5|53341|53261|246
1594324500000|2020-07-09 19:55:00|53451|53371|53527|53447|53544|53464|53420.5|53340.5|234
1594383000000|2020-07-10 12:10:00|53915|53865|53920|53870|53970|53920|53895|53845|179
1594383300000|2020-07-10 12:15:00|53925|53875|53766.5|53716.5|53942.5|53892.5|53732.5|53682.5|272
1594383600000|2020-07-10 12:20:00|53774|53724|53854|53804|53864|53814|53719|53669|264
1594383900000|2020-07-10 12:25:00|53856|53806|53809|53759|53885|53835|53752.5|53702.5|209
1594384200000|2020-07-10 12:30:00|53814|53764|53985|53935|54040|53990|53789|53739|308
1594384500000|2020-07-10 12:35:00|53980|53930|53849|53799|53990|53940|53794|53744|330
1594384800000|2020-07-10 12:40:00|53844|53794|53794|53744|53932.5|53882.5|53752|53702|309
1594385100000|2020-07-10 12:45:00|53789|53739|53634|53584|53789|53739|53596.5|53524|306
1594385400000|2020-07-10 12:50:00|53639|53589|53594|53544|53692.5|53642.5|53569|53519|296
1594385700000|2020-07-10 12:55:00|53596|53546|53664|53614|53696.5|53646.5|53584|53534|264
1594386000000|2020-07-10 13:00:00|53666|53616|53566.5|53516.5|53666|53616|53532.5|53482.5|324
1594386300000|2020-07-10 13:05:00|53569.5|53519.5|53622.5|53572.5|53622.5|53572.5|53476.5|53426.5|309
1594386600000|2020-07-10 13:10:00|53619.5|53569.5|53569|53519|53664|53614|53544|53494|257
1594386900000|2020-07-10 13:15:00|53556.5|53506.5|53684|53634|53689|53639|53506.5|53456.5|298
1594387200000|2020-07-10 13:20:00|53689|53639|53699|53649|53732.5|53682.5|53629|53579|265
1594387500000|2020-07-10 13:25:00|53702|53652|53699|53649|53719.5|53669.5|53584|53534|289
1594387800000|2020-07-10 13:30:00|53694|53644|53759|53709|53759|53709|53559|53509|373
1594388100000|2020-07-10 13:35:00|53754|53704|53454|53374|53807|53757|53429|53349|396
1594388400000|2020-07-10 13:40:00|53449|53369|53354.5|53304.5|53454|53404|53342.5|53292.5|356
1594388700000|2020-07-10 13:45:00|53356.5|53306.5|53454|53404|53469|53419|53356.5|53306.5|299
1594389000000|2020-07-10 13:50:00|53446.5|53396.5|53479|53429|53494|53444|53382.5|53332.5|305
1594389300000|2020-07-10 13:55:00|53474|53424|53394|53344|53496.5|53446.5|53346|53296|270
1594389600000|2020-07-10 14:00:00|53399|53349|53544|53494|53559|53509|53399|53349|307
1594389900000|2020-07-10 14:05:00|53532.5|53482.5|53546.5|53496.5|53549.5|53499.5|53436.5|53386.5|306
1594390200000|2020-07-10 14:10:00|53546|53496|53504|53454|53574|53524|53454|53404|319
1594390500000|2020-07-10 14:15:00|53502|53452|53532.5|53482.5|53554|53504|53459|53409|294
1594390800000|2020-07-10 14:20:00|53534|53484|53594|53544|53604|53554|53479|53429|327
1594391100000|2020-07-10 14:25:00|53599|53549|53514|53464|53614.5|53564.5|53464|53414|337
1594391400000|2020-07-10 14:30:00|53519|53469|53504|53454|53529|53479|53434|53384|301
1594391700000|2020-07-10 14:35:00|53502.5|53452.5|53579|53529|53586.5|53536.5|53469|53419|235
1594392000000|2020-07-10 14:40:00|53576.5|53526.5|53479|53429|53586.5|53536.5|53472.5|53422.5|271
1594392300000|2020-07-10 14:45:00|53472.5|53422.5|53482.5|53432.5|53514|53464|53444|53394|262
1594392600000|2020-07-10 14:50:00|53476.5|53426.5|53482.5|53432.5|53556.5|53506.5|53464|53414|242
1594392900000|2020-07-10 14:55:00|53484|53434|53524|53474|53569|53519|53456.5|53406.5|253
1594393200000|2020-07-10 15:00:00|53526.5|53476.5|53549|53499|53599|53549|53499|53449|289
1594393500000|2020-07-10 15:05:00|53554.5|53504.5|53534|53484|53592.5|53542.5|53524|53474|255
1594393800000|2020-07-10 15:10:00|53529.5|53479.5|53662.5|53612.5|53666.5|53616.5|53514|53464|237
1594394100000|2020-07-10 15:15:00|53659|53609|53609|53559|53709|53659|53599|53549|233
1594394400000|2020-07-10 15:20:00|53607.5|53557.5|53639|53589|53671.5|53621.5|53599|53549|215
1594394700000|2020-07-10 15:25:00|53637|53587|53664|53614|53677|53627|53614|53564|214
1594395000000|2020-07-10 15:30:00|53667.5|53617.5|53624|53574|53689|53639|53624|53574|192
1594395300000|2020-07-10 15:35:00|53627.5|53577.5|53574|53524|53641.5|53591.5|53571|53521|171
1594395600000|2020-07-10 15:40:00|53557.5|53507.5|53484|53434|53559|53509|53457.5|53407.5|191
1594395900000|2020-07-10 15:45:00|53487|53437|53489.5|53439.5|53499|53449|53437|53387|208
1594396200000|2020-07-10 15:50:00|53484|53434|53454|53404|53489|53439|53439|53389|125
1594396500000|2020-07-10 15:55:00|53457|53407|53444|53394|53477.5|53427.5|53407.5|53357.5|222
1594396800000|2020-07-10 16:00:00|53441|53391|53481.5|53431.5|53534|53484|53434|53384|225
1594397100000|2020-07-10 16:05:00|53487.5|53437.5|53504|53454|53509|53459|53459|53409|192
1594397400000|2020-07-10 16:10:00|53501|53451|53509|53459|53521.5|53471.5|53484|53434|134
1594397700000|2020-07-10 16:15:00|53507|53457|53544|53494|53561|53511|53459|53409|145
1594398000000|2020-07-10 16:20:00|53541.5|53491.5|53507.5|53457.5|53541.5|53491.5|53499|53449|158
1594398300000|2020-07-10 16:25:00|53509|53459|53534|53484|53539|53489|53479|53429|130
1594398600000|2020-07-10 16:30:00|53531|53481|53511.5|53461.5|53557|53507|53479|53429|149
1594398900000|2020-07-10 16:35:00|53514|53464|53517.5|53467.5|53521.5|53471.5|53459|53409|118
1594399200000|2020-07-10 16:40:00|53514|53464|53511|53461|53559|53509|53507|53457|167
1594399500000|2020-07-10 16:45:00|53509|53459|53534|53484|53557.5|53507.5|53509|53459|112
1594399800000|2020-07-10 16:50:00|53539|53489|53537.5|53487.5|53544.5|53494.5|53494|53444|92
1594400100000|2020-07-10 16:55:00|53534|53484|53497.5|53447.5|53541.5|53491.5|53497.5|53447.5|125
1594400400000|2020-07-10 17:00:00|53501.5|53451.5|53534|53484|53534|53484|53477.5|53427.5|93
1594400700000|2020-07-10 17:05:00|53531.5|53481.5|53614|53564|53619|53569|53529|53479|111
1594401000000|2020-07-10 17:10:00|53617|53567|53594|53544|53654|53604|53584|53534|144
1594401300000|2020-07-10 17:15:00|53589|53539|53609|53559|53641.5|53591.5|53577.5|53526|123
1594401600000|2020-07-10 17:20:00|53617.5|53567.5|53594|53544|53639|53589|53561|53511|129
1594401900000|2020-07-10 17:25:00|53599|53549|53537.5|53487.5|53609|53559|53537|53487|111
1594402200000|2020-07-10 17:30:00|53541.5|53491.5|53559|53509|53574.5|53524.5|53514|53464|129
1594402500000|2020-07-10 17:35:00|53554|53504|53524|53474|53609|53559|53524|53474|137
1594402800000|2020-07-10 17:40:00|53529|53479|53471.5|53421.5|53534.5|53484.5|53467|53417|167
1594403100000|2020-07-10 17:45:00|53469.5|53419.5|53441.5|53391.5|53509.5|53459.5|53419|53369|160
1594403400000|2020-07-10 17:50:00|53444|53394|53359|53309|53477.5|53427.5|53347.5|53297.5|150
1594403700000|2020-07-10 17:55:00|53357.5|53307.5|53394|53344|53399|53349|53317.5|53252.5|180
1594404000000|2020-07-10 18:00:00|53397.5|53347.5|53414|53364|53431.5|53381.5|53394|53344|149
1594404300000|2020-07-10 18:05:00|53409|53359|53424|53374|53444|53394|53394|53344|112
1594404600000|2020-07-10 18:10:00|53414|53364|53364|53314|53417|53367|53351.5|53301.5|133
1594404900000|2020-07-10 18:15:00|53369|53319|53387.5|53337.5|53387.5|53337.5|53327|53277|128
1594405200000|2020-07-10 18:20:00|53384.5|53334.5|53337.5|53287.5|53409|53359|53329|53279|91
1594405500000|2020-07-10 18:25:00|53341.5|53291.5|53341.5|53291.5|53369|53319|53309.5|53259.5|97
1594405800000|2020-07-10 18:30:00|53347.5|53297.5|53269|53219|53354|53304|53259|53187|133
1594406100000|2020-07-10 18:35:00|53264|53214|53294|53244|53309|53259|53239|53189|185
1594406400000|2020-07-10 18:40:00|53309|53259|53264|53214|53321.5|53271.5|53249|53199|125
1594406700000|2020-07-10 18:45:00|53267.5|53217.5|53309|53259|53321|53271|53267.5|53217.5|99
1594407000000|2020-07-10 18:50:00|53307|53257|53311.5|53261.5|53324|53274|53277.5|53227.5|132
1594407300000|2020-07-10 18:55:00|53309|53259|53301.5|53251.5|53349|53299|53291|53241|203
1594407600000|2020-07-10 19:00:00|53299.5|53249.5|53304|53254|53334|53284|53279|53229|167
1594407900000|2020-07-10 19:05:00|53314|53264|53324|53274|53344|53294|53301|53251|138
1594408200000|2020-07-10 19:10:00|53324.5|53274.5|53289|53239|53324.5|53274.5|53286.5|53236.5|138
1594408500000|2020-07-10 19:15:00|53284|53234|53281|53231|53306.5|53256.5|53263.5|53213.5|159
1594408800000|2020-07-10 19:20:00|53284|53234|53289|53239|53304|53254|53269|53219|107
1594409100000|2020-07-10 19:25:00|53286.5|53236.5|53310.5|53260.5|53320.5|53270.5|53279|53229|113
1594409400000|2020-07-10 19:30:00|53319|53269|53339|53289|53379|53329|53314|53264|159
1594409700000|2020-07-10 19:35:00|53334|53284|53419|53369|53434|53384|53323.5|53273.5|147
1594410000000|2020-07-10 19:40:00|53416.5|53366.5|53360.5|53310.5|53419|53369|53360.5|53310.5|108
1594410300000|2020-07-10 19:45:00|53364|53314|53344|53294|53370.5|53320.5|53339|53289|92
1594410600000|2020-07-10 19:50:00|53346.5|53296.5|53330.5|53280.5|53364|53314|53326.5|53276.5|121
1594410900000|2020-07-10 19:55:00|53333.5|53283.5|53319|53269|53349|53299|53307|53257|127
1594642200000|2020-07-13 12:10:00|53450.5|53370.5|53510|53430|53520|53440|53430|53350|182
1594642500000|2020-07-13 12:15:00|53508|53428|53568.5|53488.5|53590|53510|53472|53392|204
1594642800000|2020-07-13 12:20:00|53570|53490|53650|53570|53692|53612|53570|53490|268
1594643100000|2020-07-13 12:25:00|53648|53568|53600|53550|53662.5|53582.5|53570|53520|201
1594643400000|2020-07-13 12:30:00|53597|53547|53660|53580|53728.5|53648.5|53597|53547|237
1594643700000|2020-07-13 12:35:00|53662|53582|53698.5|53618.5|53725.5|53645.5|53630|53550|210
1594644000000|2020-07-13 12:40:00|53700|53620|53683.5|53633.5|53750|53670|53670|53618|168
1594644300000|2020-07-13 12:45:00|53680|53630|53685|53605|53710.5|53643|53648|53568|236
1594644600000|2020-07-13 12:50:00|53682.5|53602.5|53613|53533|53700|53620|53607|53527|204
1594644900000|2020-07-13 12:55:00|53607.5|53527.5|53750|53670|53773.5|53693.5|53607.5|53527.5|241
1594645200000|2020-07-13 13:00:00|53755|53675|53697.5|53617.5|53800|53720|53693.5|53613.5|258
1594645500000|2020-07-13 13:05:00|53695.5|53615.5|53707.5|53627.5|53747.5|53667.5|53677.5|53597.5|203
1594645800000|2020-07-13 13:10:00|53710.5|53630.5|53705|53625|53737.5|53657.5|53655|53575|243
1594646100000|2020-07-13 13:15:00|53707|53627|53740.5|53660.5|53773|53693|53707|53627|224
1594646400000|2020-07-13 13:20:00|53750|53670|53815|53735|53825|53745|53737|53657|203
1594646700000|2020-07-13 13:25:00|53813|53733|53723.5|53643.5|53817.5|53737.5|53710|53630|197
1594647000000|2020-07-13 13:30:00|53717.5|53637.5|53715|53635|53740|53660|53660|53580|296
1594647300000|2020-07-13 13:35:00|53717.5|53637.5|53787.5|53707.5|53797|53717|53695|53615|306
1594647600000|2020-07-13 13:40:00|53790|53710|53765|53685|53810|53730|53740|53660|260
1594647900000|2020-07-13 13:45:00|53760.5|53680.5|53760|53680|53778.5|53713|53730|53652|247
1594648200000|2020-07-13 13:50:00|53758.5|53678.5|53708.5|53628.5|53772.5|53692.5|53688|53608|253
1594648500000|2020-07-13 13:55:00|53705|53625|53645|53565|53720|53640|53632.5|53552.5|265
1594648800000|2020-07-13 14:00:00|53642|53562|53665|53585|53690.5|53610.5|53592.5|53512.5|280
1594649100000|2020-07-13 14:05:00|53660|53580|53640|53560|53715.5|53635.5|53625|53545|244
1594649400000|2020-07-13 14:10:00|53638|53558|53635.5|53555.5|53675|53595|53580|53500|226
1594649700000|2020-07-13 14:15:00|53635|53555|53658.5|53578.5|53662.5|53582.5|53612.5|53532.5|200
1594650000000|2020-07-13 14:20:00|53655.5|53575.5|53628.5|53548.5|53662.5|53582.5|53618.5|53538.5|196
1594650300000|2020-07-13 14:25:00|53625|53545|53605|53525|53630|53550|53592|53512|144
1594650600000|2020-07-13 14:30:00|53602|53522|53568.5|53488.5|53605|53525|53542.5|53462.5|188
1594650900000|2020-07-13 14:35:00|53565.5|53485.5|53652.5|53572.5|53652.5|53572.5|53558.5|53478.5|237
1594651200000|2020-07-13 14:40:00|53650|53570|53642.5|53562.5|53655|53575|53615|53535|158
1594651500000|2020-07-13 14:45:00|53645|53565|53645|53565|53692.5|53612.5|53630|53550|211
1594651800000|2020-07-13 14:50:00|53640|53560|53598|53518|53640.5|53563|53562|53482|202
1594652100000|2020-07-13 14:55:00|53598.5|53518.5|53508.5|53428.5|53610.5|53530.5|53502.5|53422.5|261
1594652400000|2020-07-13 15:00:00|53505|53425|53458.5|53378.5|53535|53455|53455|53375|263
1594652700000|2020-07-13 15:05:00|53460|53380|53498.5|53418.5|53508|53428|53452|53372|191
1594653000000|2020-07-13 15:10:00|53495|53415|53535|53455|53535|53455|53462.5|53382.5|185
1594653300000|2020-07-13 15:15:00|53540|53460|53580.5|53500.5|53600|53520|53540|53460|185
1594653600000|2020-07-13 15:20:00|53580|53500|53615|53535|53650.5|53570.5|53572.5|53492.5|190
1594653900000|2020-07-13 15:25:00|53612|53532|53642.5|53562.5|53675|53595|53612|53532|196
1594654200000|2020-07-13 15:30:00|53638.5|53558.5|53662.5|53582.5|53665|53585|53590|53510|228
1594654500000|2020-07-13 15:35:00|53660.5|53580.5|53665|53585|53708.5|53628.5|53658|53578|213
1594654800000|2020-07-13 15:40:00|53670|53590|53708.5|53628.5|53725|53645|53650|53570|204
1594655100000|2020-07-13 15:45:00|53712|53632|53670.5|53590.5|53720|53640|53665.5|53585.5|201
1594655400000|2020-07-13 15:50:00|53670|53590|53592.5|53512.5|53670.5|53590.5|53585|53505|160
1594655700000|2020-07-13 15:55:00|53590.5|53510.5|53548.5|53468.5|53608.5|53528.5|53545|53465|175
1594656000000|2020-07-13 16:00:00|53550|53470|53542.5|53462.5|53560|53480|53500|53420|201
1594656300000|2020-07-13 16:05:00|53545|53465|53560|53480|53590|53510|53535.5|53455.5|202
1594656600000|2020-07-13 16:10:00|53558|53478|53592.5|53512.5|53605.5|53525.5|53552.5|53472.5|182
1594656900000|2020-07-13 16:15:00|53595.5|53515.5|53638.5|53558.5|53642.5|53562.5|53585|53505|170
1594657200000|2020-07-13 16:20:00|53635.5|53555.5|53670|53590|53678.5|53598.5|53635.5|53555.5|123
1594657500000|2020-07-13 16:25:00|53670.5|53590.5|53680|53600|53700|53620|53670|53590|130
1594657800000|2020-07-13 16:30:00|53678.5|53598.5|53685|53605|53700|53620|53628|53548|142
1594658100000|2020-07-13 16:35:00|53688|53608|53692.5|53612.5|53710|53630|53682.5|53602.5|126
1594658400000|2020-07-13 16:40:00|53688|53608|53657.5|53577.5|53698.5|53618.5|53647|53567|125
1594658700000|2020-07-13 16:45:00|53655.5|53575.5|53645|53565|53667.5|53587.5|53625|53545|140
1594659000000|2020-07-13 16:50:00|53650|53570|53643.5|53563.5|53667.5|53587.5|53643|53563|122
1594659300000|2020-07-13 16:55:00|53640.5|53560.5|53645|53565|53645|53565|53623|53543|110
1594659600000|2020-07-13 17:00:00|53643|53563|53670|53590|53683.5|53603.5|53640|53560|119
1594659900000|2020-07-13 17:05:00|53667|53587|53645|53565|53670|53590|53645|53565|90
1594660200000|2020-07-13 17:10:00|53647|53567|53565|53485|53647.5|53567.5|53563|53483|159
1594660500000|2020-07-13 17:15:00|53570|53490|53585|53505|53590|53510|53523|53443|115
1594660800000|2020-07-13 17:20:00|53587|53507|53585|53505|53600|53520|53550|53470|101
1594661100000|2020-07-13 17:25:00|53587|53507|53577|53497|53605|53525|53575|53495|85
1594661400000|2020-07-13 17:30:00|53580|53500|53583.5|53503.5|53590.5|53510.5|53557.5|53477.5|94
1594661700000|2020-07-13 17:35:00|53585.5|53505.5|53605|53525|53637.5|53557.5|53577.5|53497.5|134
1594662000000|2020-07-13 17:40:00|53607|53527|53595|53515|53615|53535|53587.5|53507.5|107
1594662300000|2020-07-13 17:45:00|53593|53513|53635|53555|53640|53560|53590|53510|132
1594662600000|2020-07-13 17:50:00|53637|53557|53673.5|53593.5|53673.5|53593.5|53625|53545|116
1594662900000|2020-07-13 17:55:00|53670.5|53590.5|53655|53575|53670.5|53590.5|53637|53557|110
1594663200000|2020-07-13 18:00:00|53660|53580|53660|53580|53685|53605|53637|53557|142
1594663500000|2020-07-13 18:05:00|53657|53577|53757|53677|53767.5|53687.5|53645|53565|214
1594663800000|2020-07-13 18:10:00|53760.5|53680.5|53717|53637|53767.5|53687.5|53713.5|53633.5|251
1594664100000|2020-07-13 18:15:00|53723.5|53643.5|53733.5|53653.5|53737.5|53657.5|53713.5|53633.5|151
1594664400000|2020-07-13 18:20:00|53737.5|53657.5|53745|53665|53755|53675|53720|53640|168
1594664700000|2020-07-13 18:25:00|53747.5|53667.5|53727.5|53647.5|53757.5|53677.5|53715|53635|230
1594665000000|2020-07-13 18:30:00|53730.5|53650.5|53753.5|53673.5|53765.5|53685.5|53705|53625|193
1594665300000|2020-07-13 18:35:00|53755|53675|53715|53635|53765.5|53685.5|53713|53633|187
1594665600000|2020-07-13 18:40:00|53713|53633|53715|53635|53723.5|53643.5|53693.5|53613.5|134
1594665900000|2020-07-13 18:45:00|53713.5|53633.5|53723.5|53643.5|53753|53673|53707|53627|184
1594666200000|2020-07-13 18:50:00|53725.5|53645.5|53672|53592|53747.5|53667.5|53659|53579|174
1594666500000|2020-07-13 18:55:00|53669|53589|53705.5|53625.5|53714|53634|53661.5|53581.5|153
1594666800000|2020-07-13 19:00:00|53709|53629|53775.5|53695.5|53806|53726|53709|53629|261
1594667100000|2020-07-13 19:05:00|53784|53704|53841.5|53761.5|53864|53784|53768.5|53688.5|253
1594667400000|2020-07-13 19:10:00|53844|53764|53796.5|53716.5|53869|53789|53780|53700|249
1594667700000|2020-07-13 19:15:00|53794.5|53714.5|53832.5|53752.5|53839.5|53759.5|53782.5|53702.5|246
1594668000000|2020-07-13 19:20:00|53829.5|53749.5|53854|53774|53854|53774|53812.5|53732.5|182
1594668300000|2020-07-13 19:25:00|53856.5|53776.5|53879|53799|53899.5|53829|53839|53759|235
1594668600000|2020-07-13 19:30:00|53882.5|53802.5|53929|53849|53936.5|53856.5|53859|53779|285
1594668900000|2020-07-13 19:35:00|53926|53846|53892.5|53812.5|53932|53852|53866|53786|283
1594669200000|2020-07-13 19:40:00|53894|53814|53856.5|53776.5|53899.5|53819.5|53842|53762|270
1594669500000|2020-07-13 19:45:00|53859|53779|53914|53834|53919|53839|53859|53779|300
1594669800000|2020-07-13 19:50:00|53919|53839|53930|53850|53942.5|53862.5|53914|53834|284
1594670100000|2020-07-13 19:55:00|53935|53855|53981.5|53901.5|54020|53956.5|53914.5|53834.5|321
1594728600000|2020-07-14 12:10:00|53742.5|53662.5|53674|53594|53776.5|53696.5|53632.5|53552.5|151
1594728900000|2020-07-14 12:15:00|53669|53589|53666|53586|53694|53614|53604|53524|207
1594729200000|2020-07-14 12:20:00|53669|53589|53734|53654|53756.5|53676.5|53592.5|53512.5|211
1594729500000|2020-07-14 12:25:00|53729|53649|53804|53724|53806.5|53726.5|53674|53594|156
1594729800000|2020-07-14 12:30:00|53806|53726|53922.5|53842.5|53959|53879|53769|53689|294
1594730100000|2020-07-14 12:35:00|53936.5|53856.5|54086.5|54006.5|54100|54020|53864|53784|305
1594730400000|2020-07-14 12:40:00|54085|54005|53944|53864|54115|54035|53944|53864|260
1594730700000|2020-07-14 12:45:00|53949|53869|54020|53940|54024|53944|53891.5|53841.5|309
1594731000000|2020-07-14 12:50:00|54024|53944|53932.5|53852.5|54030|53950|53889|53809|341
1594731300000|2020-07-14 12:55:00|53929|53849|54186.5|54106.5|54216.5|54136.5|53899|53819|341
1594731600000|2020-07-14 13:00:00|54190|54110|54102.5|54022.5|54230|54150|54077|53997|335
1594731900000|2020-07-14 13:05:00|54106.5|54026.5|54332.5|54252.5|54355|54275|54102.5|54022.5|321
1594732200000|2020-07-14 13:10:00|54343|54263|54466.5|54386.5|54475|54395|54324.5|54244.5|291
1594732500000|2020-07-14 13:15:00|54467|54387|54466.5|54386.5|54510|54430|54432.5|54352.5|292
1594732800000|2020-07-14 13:20:00|54465|54385|54480|54400|54506.5|54426.5|54416.5|54336.5|246
1594733100000|2020-07-14 13:25:00|54475|54395|54485|54405|54582.5|54502.5|54475|54395|307
1594733400000|2020-07-14 13:30:00|54483|54403|54480|54400|54635|54555|54455|54375|325
1594733700000|2020-07-14 13:35:00|54486.5|54406.5|54400|54320|54542.5|54462.5|54394.5|54314.5|336
1594734000000|2020-07-14 13:40:00|54406.5|54326.5|54275|54195|54470|54390|54260|54180|341
1594734300000|2020-07-14 13:45:00|54270|54190|54495|54415|54513|54433|54246.5|54166.5|360
1594734600000|2020-07-14 13:50:00|54502.5|54422.5|54538|54458|54605|54525|54485|54405|355
1594734900000|2020-07-14 13:55:00|54537.5|54457.5|54415|54335|54577.5|54497.5|54371.5|54291.5|374
1594735200000|2020-07-14 14:00:00|54420|54340|54495|54415|54519.5|54439.5|54374.5|54294.5|390
1594735500000|2020-07-14 14:05:00|54490|54410|54540|54460|54547.5|54467.5|54450|54370|357
1594735800000|2020-07-14 14:10:00|54542|54462|54500|54420|54548|54468|54460|54380|337
1594736100000|2020-07-14 14:15:00|54498|54418|54470|54390|54518.5|54438.5|54430|54350|343
1594736400000|2020-07-14 14:20:00|54475|54395|54462.5|54382.5|54498.5|54418.5|54402.5|54322.5|295
1594736700000|2020-07-14 14:25:00|54458.5|54378.5|54445|54365|54535|54455|54420|54340|311
1594737000000|2020-07-14 14:30:00|54450|54370|54410|54330|54450.5|54370.5|54325|54245|351
1594737300000|2020-07-14 14:35:00|54412.5|54332.5|54490|54410|54495|54415|54405|54325|289
1594737600000|2020-07-14 14:40:00|54482|54402|54488.5|54408.5|54520|54440|54435|54355|290
1594737900000|2020-07-14 14:45:00|54485|54405|54550|54470|54575.5|54495.5|54470|54390|290
1594738200000|2020-07-14 14:50:00|54545|54465|54558|54478|54578.5|54498.5|54508.5|54428.5|248
1594738500000|2020-07-14 14:55:00|54550|54470|54612|54532|54639|54559|54528|54448|282
1594738800000|2020-07-14 15:00:00|54606|54526|54582|54502|54651|54571|54535|54455|297
1594739100000|2020-07-14 15:05:00|54585|54505|54495|54415|54636|54556|54460|54380|352
1594739400000|2020-07-14 15:10:00|54492.5|54412.5|54475|54395|54495|54415|54415|54335|277
1594739700000|2020-07-14 15:15:00|54470|54390|54432.5|54352.5|54502.5|54422.5|54425|54345|201
1594740000000|2020-07-14 15:20:00|54430.5|54350.5|54410|54330|54432.5|54352.5|54360|54280|229
1594740300000|2020-07-14 15:25:00|54405|54325|54405|54325|54420|54340|54375|54295|184
1594740600000|2020-07-14 15:30:00|54408|54328|54315|54235|54480|54400|54315|54235|230
1594740900000|2020-07-14 15:35:00|54312|54232|54355|54275|54372|54292|54295|54215|199
1594741200000|2020-07-14 15:40:00|54360|54280|54325|54245|54402.5|54322.5|54295|54215|203
1594741500000|2020-07-14 15:45:00|54312|54232|54405|54325|54415.5|54335.5|54272.5|54192.5|227
1594741800000|2020-07-14 15:50:00|54402.5|54322.5|54430|54350|54430|54350|54368|54288|168
1594742100000|2020-07-14 15:55:00|54425|54345|54412.5|54332.5|54440|54360|54378.5|54298.5|174
1594742400000|2020-07-14 16:00:00|54410.5|54330.5|54328|54248|54410.5|54330.5|54308.5|54228.5|239
1594742700000|2020-07-14 16:05:00|54330|54250|54368.5|54288.5|54402.5|54322.5|54305|54225|181
1594743000000|2020-07-14 16:10:00|54362.5|54282.5|54375|54295|54405.5|54325.5|54355|54275|146
1594743300000|2020-07-14 16:15:00|54380|54300|54245|54165|54395|54315|54245|54165|210
1594743600000|2020-07-14 16:20:00|54240|54160|54155|54075|54248.5|54168.5|54110|54030|242
1594743900000|2020-07-14 16:25:00|54160|54080|54210|54130|54232.5|54152.5|54120|54040|198
1594744200000|2020-07-14 16:30:00|54205|54125|54212.5|54132.5|54245|54165|54160|54080|206
1594744500000|2020-07-14 16:35:00|54215|54135|54145|54065|54215|54135|54132.5|54052.5|192
1594744800000|2020-07-14 16:40:00|54142.5|54062.5|54160|54080|54178.5|54098.5|54118.5|54038.5|157
1594745100000|2020-07-14 16:45:00|54158|54078|54015|53935|54158|54078|53995|53915|208
1594745400000|2020-07-14 16:50:00|54012|53932|54020|53940|54032.5|53952.5|53925|53845|233
1594745700000|2020-07-14 16:55:00|54022.5|53942.5|54022.5|53942.5|54072.5|53992.5|54000|53920|193
1594746000000|2020-07-14 17:00:00|54025|53945|54055|53975|54055|53975|53985|53905|183
1594746300000|2020-07-14 17:05:00|54060|53980|54082.5|54002.5|54108|54028|54012.5|53932.5|196
1594746600000|2020-07-14 17:10:00|54085|54005|53945|53865|54085|54005|53938.5|53858.5|215
1594746900000|2020-07-14 17:15:00|53942.5|53862.5|53830|53750|53950|53870|53815|53735|200
1594747200000|2020-07-14 17:20:00|53835|53755|53815|53735|53858.5|53778.5|53785|53705|218
1594747500000|2020-07-14 17:25:00|53818.5|53738.5|53768.5|53688.5|53838.5|53758.5|53682|53602|218
1594747800000|2020-07-14 17:30:00|53775|53695|53735|53655|53780|53700|53715|53635|217
1594748100000|2020-07-14 17:35:00|53732|53652|53690|53610|53765|53685|53680|53600|191
1594748400000|2020-07-14 17:40:00|53698.5|53618.5|53622|53542|53728.5|53648.5|53600|53520|211
1594748700000|2020-07-14 17:45:00|53622.5|53542.5|53600|53520|53635|53555|53550|53470|233
1594749000000|2020-07-14 17:50:00|53598|53518|53570|53490|53610|53530|53550|53470|191
1594749300000|2020-07-14 17:55:00|53565|53485|53635|53555|53688.5|53608.5|53562|53482|255
1594749600000|2020-07-14 18:00:00|53628.5|53548.5|53685|53605|53685|53605|53592|53512|302
1594749900000|2020-07-14 18:05:00|53680|53600|53632.5|53552.5|53720|53640|53630|53550|235
1594750200000|2020-07-14 18:10:00|53630|53550|53610|53530|53635|53555|53592|53512|182
1594750500000|2020-07-14 18:15:00|53605|53525|53605|53525|53622|53542|53530|53450|208
1594750800000|2020-07-14 18:20:00|53600|53520|53612.5|53532.5|53640|53560|53578|53498|188
1594751100000|2020-07-14 18:25:00|53610|53530|53525|53445|53645|53565|53505|53425|174
1594751400000|2020-07-14 18:30:00|53520|53440|53495|53415|53522|53442|53460|53380|172
1594751700000|2020-07-14 18:35:00|53498|53418|53505|53425|53515.5|53435.5|53440|53360|226
1594752000000|2020-07-14 18:40:00|53510|53430|53480|53400|53520|53440|53445|53365|176
1594752300000|2020-07-14 18:45:00|53482.5|53402.5|53505|53425|53540|53461|53460|53380|212
1594752600000|2020-07-14 18:50:00|53500|53420|53460|53380|53522.5|53442.5|53440|53360|160
1594752900000|2020-07-14 18:55:00|53465|53385|53442|53362|53478.5|53398.5|53425|53345|178
1594753200000|2020-07-14 19:00:00|53440|53360|53515|53435|53515.5|53435.5|53432.5|53352.5|180
1594753500000|2020-07-14 19:05:00|53510|53430|53505|53425|53522.5|53442.5|53485|53405|187
1594753800000|2020-07-14 19:10:00|53508.5|53428.5|53535|53455|53542.5|53462.5|53500|53420|160
1594754100000|2020-07-14 19:15:00|53538.5|53458.5|53505.5|53425.5|53571|53491|53498.5|53418.5|196
1594754400000|2020-07-14 19:20:00|53506|53426|53476|53396|53511|53431|53472.5|53392.5|161
1594754700000|2020-07-14 19:25:00|53471|53391|53526|53446|53533|53453|53465.5|53385.5|152
1594755000000|2020-07-14 19:30:00|53522.5|53442.5|53506|53426|53538.5|53458.5|53476|53396|139
1594755300000|2020-07-14 19:35:00|53508.5|53428.5|53496|53416|53531|53451|53491|53411|134
1594755600000|2020-07-14 19:40:00|53498.5|53418.5|53538.5|53458.5|53553|53473|53476|53396|137
1594755900000|2020-07-14 19:45:00|53540.5|53460.5|53551|53471|53561|53481|53516|53436|136
1594756200000|2020-07-14 19:50:00|53541|53461|53611|53531|53620|53538|53523|53443|195
1594756500000|2020-07-14 19:55:00|53612.5|53532.5|53586|53506|53643|53563|53566|53486|234
1594815000000|2020-07-15 12:10:00|53157.5|53077.5|53341|53261|53346|53266|53143.5|53063.5|219
1594815300000|2020-07-15 12:15:00|53338|53258|53366|53316|53376|53326|53313.5|53233.5|239
1594815600000|2020-07-15 12:20:00|53355.5|53305.5|53290.5|53240.5|53381|53331|53272.5|53222.5|270
1594815900000|2020-07-15 12:25:00|53291|53241|53311|53261|53318.5|53268.5|53183|53133|231
1594816200000|2020-07-15 12:30:00|53316|53266|53127.5|53077.5|53371|53321|53115|53065|276
1594816500000|2020-07-15 12:35:00|53121.5|53071.5|53124.5|53074.5|53150|53100|53044|52994|298
1594816800000|2020-07-15 12:40:00|53125|53075|53210|53160|53251.5|53201.5|53082|53032|230
1594817100000|2020-07-15 12:45:00|53212|53162|53074.5|53024.5|53212|53162|53070|53020|287
1594817400000|2020-07-15 12:50:00|53075|53025|53130|53080|53161.5|53111.5|53020|52959.5|293
1594817700000|2020-07-15 12:55:00|53132|53082|53170|53120|53195|53145|53114.5|53064.5|208
1594818000000|2020-07-15 13:00:00|53187.5|53137.5|53341.5|53291.5|53398|53348|53167.5|53117.5|338
1594818300000|2020-07-15 13:05:00|53340|53290|53411.5|53361.5|53475|53425|53340|53290|278
1594818600000|2020-07-15 13:10:00|53414.5|53364.5|53387.5|53337.5|53450|53400|53370|53320|212
1594818900000|2020-07-15 13:15:00|53385|53335|53365|53285|53443|53363|53345|53265|251
1594819200000|2020-07-15 13:20:00|53363|53283|53336.5|53256.5|53387|53307|53310|53230|231
1594819500000|2020-07-15 13:25:00|53334.5|53254.5|53405|53325|53440|53360|53324.5|53244.5|234
1594819800000|2020-07-15 13:30:00|53392.5|53312.5|53352.5|53272.5|53396.5|53328.5|53296.5|53216.5|389
1594820100000|2020-07-15 13:35:00|53350|53270|53514|53434|53515.5|53435.5|53277|53197|347
1594820400000|2020-07-15 13:40:00|53512|53432|53515.5|53435.5|53584|53504|53479|53399|346
1594820700000|2020-07-15 13:45:00|53509|53429|53604|53524|53606|53526|53473.5|53393.5|324
1594821000000|2020-07-15 13:50:00|53602|53522|53686|53606|53736|53656|53594|53514|304
1594821300000|2020-07-15 13:55:00|53684|53604|53711.5|53631.5|53714|53634|53651.5|53571.5|282
1594821600000|2020-07-15 14:00:00|53714|53634|53729|53649|53766|53686|53699|53619|314
1594821900000|2020-07-15 14:05:00|53724|53644|53679|53599|53761.5|53681.5|53679|53599|262
1594822200000|2020-07-15 14:10:00|53686|53606|53695.5|53615.5|53736|53656|53648.5|53568.5|281
1594822500000|2020-07-15 14:15:00|53698.5|53618.5|53629|53549|53724|53644|53619|53539|246
1594822800000|2020-07-15 14:20:00|53622|53542|53544|53464|53645.5|53565.5|53539|53461.5|304
1594823100000|2020-07-15 14:25:00|53545.5|53465.5|53544|53464|53603.5|53523.5|53525.5|53445.5|262
1594823400000|2020-07-15 14:30:00|53546|53466|53499|53419|53574|53494|53483.5|53403.5|266
1594823700000|2020-07-15 14:35:00|53494|53414|53529|53449|53529|53449|53475.5|53395.5|219
1594824000000|2020-07-15 14:40:00|53534|53454|53479|53399|53554|53474|53475.5|53395.5|231
1594824300000|2020-07-15 14:45:00|53476|53396|53424|53344|53476|53404.5|53395.5|53315.5|225
1594824600000|2020-07-15 14:50:00|53422|53342|53428.5|53348.5|53455.5|53375.5|53418.5|53338.5|159
1594824900000|2020-07-15 14:55:00|53425.5|53345.5|53364|53284|53454|53374|53321.5|53241.5|319
1594825200000|2020-07-15 15:00:00|53365.5|53285.5|53494|53414|53504|53424|53335.5|53255.5|332
1594825500000|2020-07-15 15:05:00|53492|53412|53565.5|53485.5|53614|53534|53485.5|53405.5|303
1594825800000|2020-07-15 15:10:00|53564|53484|53574|53494|53599|53519|53534|53454|277
1594826100000|2020-07-15 15:15:00|53579|53499|53639|53559|53649|53569|53563.5|53483.5|232
1594826400000|2020-07-15 15:20:00|53644|53564|53671.5|53591.5|53705.5|53625.5|53639|53559|229
1594826700000|2020-07-15 15:25:00|53674|53594|53634|53554|53684|53604|53602|53522|234
1594827000000|2020-07-15 15:30:00|53636|53556|53625.5|53545.5|53654|53574|53615.5|53535.5|180
1594827300000|2020-07-15 15:35:00|53624|53544|53651.5|53571.5|53654|53574|53565.5|53485.5|250
1594827600000|2020-07-15 15:40:00|53654|53574|53634|53554|53701.5|53621.5|53634|53554|277
1594827900000|2020-07-15 15:45:00|53639|53559|53679|53599|53685.5|53605.5|53609|53529|250
1594828200000|2020-07-15 15:50:00|53676|53596|53634|53554|53676|53596|53609|53529|178
1594828500000|2020-07-15 15:55:00|53636|53556|53754|53674|53764|53684|53614|53534|220
1594828800000|2020-07-15 16:00:00|53749|53669|53764|53684|53802|53722|53725.5|53645.5|297
1594829100000|2020-07-15 16:05:00|53769|53689|53719|53639|53779|53699|53709|53629|292
1594829400000|2020-07-15 16:10:00|53714|53634|53715.5|53635.5|53759|53679|53711.5|53631.5|210
1594829700000|2020-07-15 16:15:00|53718.5|53638.5|53702|53622|53749|53669|53699|53619|184
1594830000000|2020-07-15 16:20:00|53704|53624|53839|53759|53841.5|53761.5|53704|53624|203
1594830300000|2020-07-15 16:25:00|53836|53756|53841.5|53761.5|53885.5|53829|53821.5|53741.5|201
1594830600000|2020-07-15 16:30:00|53843.5|53763.5|53879|53799|53915.5|53864|53821.5|53741.5|219
1594830900000|2020-07-15 16:35:00|53882|53802|53899|53819|53919|53839|53838.5|53758.5|210
1594831200000|2020-07-15 16:40:00|53904|53824|53891.5|53811.5|53934|53854|53885.5|53805.5|229
1594831500000|2020-07-15 16:45:00|53888.5|53808.5|53824|53774|53894|53814|53814|53764|176
1594831800000|2020-07-15 16:50:00|53841|53791|53759|53679|53866|53794|53721|53665.5|203
1594832100000|2020-07-15 16:55:00|53756|53676|53791.5|53711.5|53802|53722|53744|53664|151
1594832400000|2020-07-15 17:00:00|53788.5|53708.5|53774|53694|53814|53734|53751.5|53671.5|190
1594832700000|2020-07-15 17:05:00|53772|53692|53774|53694|53806|53726|53762|53682|182
1594833000000|2020-07-15 17:10:00|53772|53692|53771.5|53691.5|53796|53716|53744|53664|214
1594833300000|2020-07-15 17:15:00|53773.5|53693.5|53779|53699|53799|53719|53744|53664|174
1594833600000|2020-07-15 17:20:00|53782|53702|53769|53689|53785.5|53705.5|53755.5|53675.5|164
1594833900000|2020-07-15 17:25:00|53755.5|53675.5|53815.5|53735.5|53834|53754|53745.5|53665.5|166
1594834200000|2020-07-15 17:30:00|53821.5|53741.5|53824|53744|53834|53754|53801.5|53721.5|177
1594834500000|2020-07-15 17:35:00|53826|53746|53844|53764|53883|53803|53824|53744|170
1594834800000|2020-07-15 17:40:00|53842|53762|53774|53694|53844|53764|53756|53676|181
1594835100000|2020-07-15 17:45:00|53772|53692|53764|53684|53774|53694|53713.5|53633.5|165
1594835400000|2020-07-15 17:50:00|53765.5|53685.5|53801|53721|53836|53756|53759|53679|160
1594835700000|2020-07-15 17:55:00|53804|53724|53786.5|53706.5|53807|53727|53754|53674|170
1594836000000|2020-07-15 18:00:00|53780.5|53700.5|53654|53574|53791|53711|53636.5|53556.5|244
1594836300000|2020-07-15 18:05:00|53640.5|53560.5|53764|53684|53777|53711.5|53614|53534|214
1594836600000|2020-07-15 18:10:00|53759|53679|53789|53709|53811|53731|53759|53679|170
1594836900000|2020-07-15 18:15:00|53787|53707|53797|53717|53804|53724|53741|53661|191
1594837200000|2020-07-15 18:20:00|53789|53709|53789|53709|53819|53739|53773.5|53693.5|174
1594837500000|2020-07-15 18:25:00|53786.5|53706.5|53764|53684|53817|53737|53746|53684|163
1594837800000|2020-07-15 18:30:00|53767|53687|53769|53689|53794|53714|53753.5|53673.5|150
1594838100000|2020-07-15 18:35:00|53771|53691|53820.5|53740.5|53824|53744|53760.5|53680.5|132
1594838400000|2020-07-15 18:40:00|53814|53734|53809|53729|53844|53764|53779|53699|128
1594838700000|2020-07-15 18:45:00|53807|53727|53789|53709|53810.5|53730.5|53769|53689|97
1594839000000|2020-07-15 18:50:00|53790.5|53710.5|53860.5|53780.5|53869|53789|53774|53694|194
1594839300000|2020-07-15 18:55:00|53857|53777|53890.5|53810.5|53890.5|53810.5|53834|53754|211
1594839600000|2020-07-15 19:00:00|53894|53814|53859|53779|53896.5|53816.5|53844|53764|156
1594839900000|2020-07-15 19:05:00|53856.5|53776.5|53899|53819|53914|53834|53856.5|53776.5|177
1594840200000|2020-07-15 19:10:00|53901|53821|53964|53884|53990.5|53910.5|53901|53821|202
1594840500000|2020-07-15 19:15:00|53967|53887|53913|53833|53969|53889|53908|53828|179
1594840800000|2020-07-15 19:20:00|53910|53830|53953|53873|53963|53901|53908|53828|154
1594841100000|2020-07-15 19:25:00|53950|53870|53930.5|53850.5|53968|53898|53898|53818|189
1594841400000|2020-07-15 19:30:00|53933.5|53853.5|53928|53848|53943|53863|53903|53823|156
1594841700000|2020-07-15 19:35:00|53930|53850|53946.5|53866.5|53956.5|53876.5|53928|53848|121
1594842000000|2020-07-15 19:40:00|53948|53868|53918|53838|53966.5|53886.5|53913|53833|145
1594842300000|2020-07-15 19:45:00|53920|53840|53890.5|53810.5|53936.5|53856.5|53886|53806|131
1594842600000|2020-07-15 19:50:00|53888.5|53808.5|53958|53878|53958.5|53878.5|53888.5|53808.5|196
1594842900000|2020-07-15 19:55:00|53956|53876|53938|53858|53966.5|53886.5|53913|53833|157
1594901400000|2020-07-16 12:10:00|53815.5|53735.5|53688|53608|53845.5|53765.5|53659.5|53604.5|228
1594901700000|2020-07-16 12:15:00|53685|53605|53628|53548|53705|53625|53594.5|53514.5|264
1594902000000|2020-07-16 12:20:00|53631|53551|53628|53548|53668|53588|53585|53505|217
1594902300000|2020-07-16 12:25:00|53625|53545|53708|53658|53738|53673|53607.5|53527.5|209
1594902600000|2020-07-16 12:30:00|53710.5|53660.5|53512.5|53462.5|53712.5|53662.5|53470.5|53420.5|345
1594902900000|2020-07-16 12:35:00|53515|53465|53773|53723|53778|53728|53483|53433|296
1594903200000|2020-07-16 12:40:00|53768|53718|53653|53603|53805|53755|53588|53538|279
1594903500000|2020-07-16 12:45:00|53650.5|53600.5|53578|53528|53650.5|53600.5|53533|53483|282
1594903800000|2020-07-16 12:50:00|53575|53525|53525|53475|53598|53548|53488|53438|279
1594904100000|2020-07-16 12:55:00|53528|53478|53613|53563|53718|53668|53518|53468|296
1594904400000|2020-07-16 13:00:00|53620.5|53570.5|53700|53650|53708|53658|53585.5|53535.5|347
1594904700000|2020-07-16 13:05:00|53703|53653|53603|53553|53703|53653|53569.5|53519.5|289
1594905000000|2020-07-16 13:10:00|53598|53548|53708|53658|53708|53658|53575.5|53525.5|220
1594905300000|2020-07-16 13:15:00|53709.5|53659.5|53833|53783|53870.5|53820.5|53707.5|53657.5|304
1594905600000|2020-07-16 13:20:00|53838|53788|53818|53768|53886|53836|53763|53713|284
1594905900000|2020-07-16 13:25:00|53816|53766|53753|53703|53818.5|53768.5|53720|53670|262
1594906200000|2020-07-16 13:30:00|53749.5|53699.5|53745.5|53695.5|53798|53748|53668|53618|399
1594906500000|2020-07-16 13:35:00|53749.5|53699.5|53593|53543|53808.5|53758.5|53583|53533|354
1594906800000|2020-07-16 13:40:00|53596|53546|53618|53568|53653|53603|53546|53496|326
1594907100000|2020-07-16 13:45:00|53623|53573|53593|53543|53723|53673|53579.5|53529.5|283
1594907400000|2020-07-16 13:50:00|53588|53538|53418|53368|53588|53538|53409.5|53359.5|312
1594907700000|2020-07-16 13:55:00|53416|53366|53573|53523|53573|53523|53416|53366|272
1594908000000|2020-07-16 14:00:00|53570|53520|53725|53675|53725|53675|53483|53433|363
1594908300000|2020-07-16 14:05:00|53728|53678|53663|53613|53748|53698|53648|53598|328
1594908600000|2020-07-16 14:10:00|53651|53601|53618|53568|53708|53658|53605|53555|304
1594908900000|2020-07-16 14:15:00|53615|53565|53650.5|53600.5|53683|53633|53588|53538|291
1594909200000|2020-07-16 14:20:00|53668|53618|53503|53453|53690.5|53640.5|53490.5|53440.5|269
1594909500000|2020-07-16 14:25:00|53501|53451|53523|53473|53590.5|53540.5|53483|53433|314
1594909800000|2020-07-16 14:30:00|53518|53468|53535.5|53485.5|53613|53563|53472.5|53422.5|322
1594910100000|2020-07-16 14:35:00|53529.5|53479.5|53518|53468|53603|53553|53503|53453|248
1594910400000|2020-07-16 14:40:00|53523|53473|53547.5|53497.5|53578|53528|53488|53438|259
1594910700000|2020-07-16 14:45:00|53548|53498|53528|53448|53563|53503|53524.5|53444.5|232
1594911000000|2020-07-16 14:50:00|53531|53451|53563|53483|53573|53493|53501|53428|235
1594911300000|2020-07-16 14:55:00|53565|53485|53670.5|53590.5|53681|53601|53563|53483|281
1594911600000|2020-07-16 15:00:00|53668|53588|53718|53638|53718|53638|53648|53568|297
1594911900000|2020-07-16 15:05:00|53720.5|53640.5|53678|53598|53753|53673|53649.5|53569.5|273
1594912200000|2020-07-16 15:10:00|53686|53606|53659.5|53579.5|53689.5|53609.5|53623|53543|281
1594912500000|2020-07-16 15:15:00|53657.5|53577.5|53609.5|53529.5|53657.5|53577.5|53568|53488|248
1594912800000|2020-07-16 15:20:00|53610|53530|53559.5|53479.5|53619.5|53539.5|53553|53473|260
1594913100000|2020-07-16 15:25:00|53557.5|53477.5|53543|53463|53583|53503|53502.5|53422.5|252
1594913400000|2020-07-16 15:30:00|53546|53466|53573|53493|53588|53508|53529.5|53449.5|195
1594913700000|2020-07-16 15:35:00|53562.5|53482.5|53555.5|53475.5|53603|53523|53553|53473|208
1594914000000|2020-07-16 15:40:00|53549.5|53469.5|53583|53503|53586|53506|53538|53458|183
1594914300000|2020-07-16 15:45:00|53585.5|53505.5|53578|53498|53595.5|53515.5|53568|53488|172
1594914600000|2020-07-16 15:50:00|53576.5|53496.5|53603|53523|53616.5|53558|53548|53468|161
1594914900000|2020-07-16 15:55:00|53600|53520|53558|53478|53608|53528|53553|53473|138
1594915200000|2020-07-16 16:00:00|53560|53480|53518|53438|53590.5|53510.5|53510.5|53430.5|166
1594915500000|2020-07-16 16:05:00|53516.5|53436.5|53388|53308|53523|53443|53357.5|53279.5|209
1594915800000|2020-07-16 16:10:00|53389.5|53309.5|53396.5|53316.5|53416.5|53336.5|53318|53265.5|222
1594916100000|2020-07-16 16:15:00|53398.5|53318.5|53368|53318|53413|53333|53363.5|53285.5|165
1594916400000|2020-07-16 16:20:00|53370.5|53320.5|53396|53316|53440.5|53360.5|53333|53278|201
1594916700000|2020-07-16 16:25:00|53398|53318|53339.5|53259.5|53398|53318|53333|53253|174
1594917000000|2020-07-16 16:30:00|53338|53258|53343|53263|53358|53278|53268|53209.5|241
1594917300000|2020-07-16 16:35:00|53338|53258|53393|53313|53400.5|53320.5|53336|53256|167
1594917600000|2020-07-16 16:40:00|53390.5|53310.5|53373|53293|53406.5|53326.5|53339.5|53259.5|193
1594917900000|2020-07-16 16:45:00|53370|53290|53365.5|53285.5|53388|53308|53355.5|53275.5|137
1594918200000|2020-07-16 16:50:00|53367.5|53287.5|53385.5|53335.5|53420.5|53353|53367.5|53287.5|152
1594918500000|2020-07-16 16:55:00|53387.5|53337.5|53423|53373|53431|53381|53381|53331|161
1594918800000|2020-07-16 17:00:00|53421|53371|53405.5|53355.5|53441|53391|53363|53313|194
1594919100000|2020-07-16 17:05:00|53408|53358|53438|53388|53451.5|53401.5|53393|53343|146
1594919400000|2020-07-16 17:10:00|53435.5|53385.5|53481.5|53431.5|53481.5|53431.5|53418|53368|152
1594919700000|2020-07-16 17:15:00|53473|53423|53435.5|53385.5|53475.5|53425.5|53418|53368|153
1594920000000|2020-07-16 17:20:00|53438.5|53388.5|53448|53398|53455.5|53405.5|53431.5|53381.5|93
1594920300000|2020-07-16 17:25:00|53445.5|53395.5|53398|53348|53455.5|53405.5|53398|53348|110
1594920600000|2020-07-16 17:30:00|53375.5|53325.5|53418|53368|53448|53398|53375.5|53325.5|187
1594920900000|2020-07-16 17:35:00|53421.5|53371.5|53468|53418|53503|53453|53413|53363|152
1594921200000|2020-07-16 17:40:00|53471.5|53421.5|53451.5|53401.5|53483|53433|53443|53393|129
1594921500000|2020-07-16 17:45:00|53448|53398|53343|53293|53461.5|53411.5|53341|53291|172
1594921800000|2020-07-16 17:50:00|53341|53291|53373|53323|53403|53353|53341|53291|176
1594922100000|2020-07-16 17:55:00|53374|53324|53375.5|53325.5|53401.5|53351.5|53353|53303|181
1594922400000|2020-07-16 18:00:00|53378.5|53328.5|53255.5|53205.5|53398|53348|53235.5|53183|224
1594922700000|2020-07-16 18:05:00|53253|53203|53298|53248|53353|53303|53233|53183|219
1594923000000|2020-07-16 18:10:00|53295.5|53245.5|53285.5|53235.5|53331|53281|53253|53203|199
1594923300000|2020-07-16 18:15:00|53283.5|53233.5|53255.5|53205.5|53311.5|53261.5|53245|53195|163
1594923600000|2020-07-16 18:20:00|53258|53208|53285.5|53235.5|53285.5|53235.5|53245.5|53195.5|135
1594923900000|2020-07-16 18:25:00|53283|53233|53235.5|53185.5|53298|53248|53235|53185|120
1594924200000|2020-07-16 18:30:00|53228|53178|53248|53198|53281.5|53231.5|53218|53168|175
1594924500000|2020-07-16 18:35:00|53251|53201|53241.5|53191.5|53273|53223|53228|53178|144
1594924800000|2020-07-16 18:40:00|53243|53193|53228|53178|53248|53198|53201|53151|179
1594925100000|2020-07-16 18:45:00|53231|53181|53275.5|53225.5|53278|53228|53178|53128|210
1594925400000|2020-07-16 18:50:00|53278|53228|53281.5|53231.5|53343|53293|53251|53201|254
1594925700000|2020-07-16 18:55:00|53275|53225|53301.5|53251.5|53301.5|53251.5|53238|53188|238
1594926000000|2020-07-16 19:00:00|53298|53248|53328.5|53278.5|53342.5|53278.5|53255|53205|199
1594926300000|2020-07-16 19:05:00|53328|53278|53433|53383|53433|53383|53313|53263|203
1594926600000|2020-07-16 19:10:00|53438|53388|53461.5|53411.5|53493|53443|53428.5|53378.5|194
1594926900000|2020-07-16 19:15:00|53458.5|53408.5|53389|53339|53471.5|53421.5|53381|53331|135
1594927200000|2020-07-16 19:20:00|53391.5|53341.5|53406|53356|53428.5|53378.5|53385.5|53335.5|154
1594927500000|2020-07-16 19:25:00|53411.5|53361.5|53353|53303|53439|53389|53353|53303|153
1594927800000|2020-07-16 19:30:00|53355.5|53305.5|53318|53268|53387|53337|53318|53268|197
1594928100000|2020-07-16 19:35:00|53323|53273|53355.5|53305.5|53374|53324|53323|53273|180
1594928400000|2020-07-16 19:40:00|53358.5|53308.5|53399|53349|53414|53364|53333|53283|177
1594928700000|2020-07-16 19:45:00|53396|53346|53371.5|53321.5|53396|53346|53345|53295|193
1594929000000|2020-07-16 19:50:00|53368.5|53318.5|53359|53309|53376|53326|53335.5|53285.5|175
1594929300000|2020-07-16 19:55:00|53361|53311|53379|53329|53412|53362|53323|53273|231
1594987800000|2020-07-17 12:10:00|53366.5|53316.5|53339.5|53289.5|53387|53337|53293.5|53243.5|196
1594988100000|2020-07-17 12:15:00|53342|53292|53290|53240|53378.5|53309.5|53267|53211.5|266
1594988400000|2020-07-17 12:20:00|53279.5|53229.5|53507|53457|53514|53464|53279.5|53229.5|271
1594988700000|2020-07-17 12:25:00|53521.5|53471.5|53527|53477|53549.5|53499.5|53447|53386.5|249
1594989000000|2020-07-17 12:30:00|53532|53482|53574.5|53524.5|53582.5|53532.5|53492|53442|225
1594989300000|2020-07-17 12:35:00|53577|53527|53532|53482|53619|53564.5|53517|53467|230
1594989600000|2020-07-17 12:40:00|53533.5|53483.5|53612|53562|53612.5|53562.5|53499.5|53449.5|256
1594989900000|2020-07-17 12:45:00|53627.5|53547.5|53662|53612|53680.5|53630.5|53607.5|53537|181
1594990200000|2020-07-17 12:50:00|53664.5|53614.5|53597|53547|53664.5|53614.5|53587|53537|202
1594990500000|2020-07-17 12:55:00|53600.5|53550.5|53607|53557|53659.5|53600.5|53574.5|53522|190
1594990800000|2020-07-17 13:00:00|53607.5|53557.5|53634.5|53584.5|53709.5|53652.5|53607|53542.5|252
1594991100000|2020-07-17 13:05:00|53642|53592|53652|53602|53667.5|53612|53607|53542|200
1594991400000|2020-07-17 13:10:00|53652.5|53602.5|53547|53497|53682|53617|53534|53472|197
1594991700000|2020-07-17 13:15:00|53550|53500|53533.5|53483.5|53602|53537|53513.5|53447|190
1594992000000|2020-07-17 13:20:00|53537|53487|53371.5|53291.5|53557|53489.5|53314|53264|187
1594992300000|2020-07-17 13:25:00|53367|53287|53417|53337|53417|53346.5|53311.5|53231.5|283
1594992600000|2020-07-17 13:30:00|53414.5|53334.5|53382|53302|53508.5|53428.5|53367|53287|341
1594992900000|2020-07-17 13:35:00|53378.5|53298.5|53467|53387|53477|53397|53357|53277|272
1594993200000|2020-07-17 13:40:00|53467.5|53387.5|53462|53412|53552|53472|53446.5|53384.5|310
1594993500000|2020-07-17 13:45:00|53461.5|53411.5|53480|53430|53532|53463.5|53407|53344.5|304
1594993800000|2020-07-17 13:50:00|53482|53432|53532|53482|53542|53482|53442|53392|266
1594994100000|2020-07-17 13:55:00|53533.5|53483.5|53537|53457|53572|53514|53497|53437|220
1594994400000|2020-07-17 14:00:00|53521.5|53471.5|53602.5|53522.5|53622|53547.5|53497|53444.5|305
1594994700000|2020-07-17 14:05:00|53597|53517|53597|53547|53677|53597|53557|53492.5|275
1594995000000|2020-07-17 14:10:00|53612.5|53532.5|53612|53562|53632.5|53572.5|53577|53517|165
1594995300000|2020-07-17 14:15:00|53612.5|53562.5|53607|53557|53639.5|53582|53590|53540|171
1594995600000|2020-07-17 14:20:00|53612|53562|53670.5|53620.5|53684.5|53634.5|53604.5|53545.5|192
1594995900000|2020-07-17 14:25:00|53672|53622|53667|53617|53697.5|53640.5|53657|53607|226
1594996200000|2020-07-17 14:30:00|53670.5|53620.5|53662|53582|53692|53630.5|53642|53582|181
1594996500000|2020-07-17 14:35:00|53644.5|53594.5|53607|53557|53644.5|53594.5|53587|53522|164
1594996800000|2020-07-17 14:40:00|53604.5|53554.5|53597|53547|53642|53580.5|53587|53535.5|144
1594997100000|2020-07-17 14:45:00|53600.5|53550.5|53607|53527|53622.5|53567|53587|53522|189
1594997400000|2020-07-17 14:50:00|53605.5|53525.5|53617.5|53537.5|53617.5|53562|53554.5|53504.5|181
1594997700000|2020-07-17 14:55:00|53612|53532|53584.5|53534.5|53647|53582|53570|53520|222
1594998000000|2020-07-17 15:00:00|53580.5|53530.5|53582|53532|53602.5|53542|53544.5|53494.5|245
1594998300000|2020-07-17 15:05:00|53580.5|53530.5|53532|53482|53599.5|53537|53532|53479.5|159
1594998600000|2020-07-17 15:10:00|53527|53477|53502|53452|53537|53480|53486.5|53422|184
1594998900000|2020-07-17 15:15:00|53499.5|53449.5|53507|53457|53552|53489.5|53492|53428.5|152
1594999200000|2020-07-17 15:20:00|53503.5|53453.5|53522|53472|53548.5|53490|53499.5|53436.5|121
1594999500000|2020-07-17 15:25:00|53523.5|53473.5|53507|53457|53552|53489.5|53493.5|53431.5|132
1594999800000|2020-07-17 15:30:00|53503.5|53453.5|53559.5|53509.5|53582|53529.5|53496.5|53446.5|123
1595000100000|2020-07-17 15:35:00|53557|53507|53562|53512|53598.5|53539.5|53546.5|53482|129
1595000400000|2020-07-17 15:40:00|53561.5|53511.5|53577|53497|53582|53517|53516.5|53466.5|125
1595000700000|2020-07-17 15:45:00|53582|53502|53613.5|53563.5|53622|53569.5|53557|53488.5|120
1595001000000|2020-07-17 15:50:00|53614|53564|53612|53562|53622|53572|53609.5|53559.5|96
1595001300000|2020-07-17 15:55:00|53626.5|53546.5|53644.5|53564.5|53644.5|53587|53602|53546.5|133
1595001600000|2020-07-17 16:00:00|53645|53565|53608.5|53528.5|53647|53583.5|53577|53511.5|185
1595001900000|2020-07-17 16:05:00|53612|53532|53612|53532|53622|53567|53583.5|53524.5|125
1595002200000|2020-07-17 16:10:00|53599.5|53549.5|53647|53597|53662|53602|53599.5|53538.5|95
1595002500000|2020-07-17 16:15:00|53664.5|53584.5|53677|53627|53697|53632|53619.5|53569.5|131
1595002800000|2020-07-17 16:20:00|53691.5|53611.5|53649.5|53599.5|53691.5|53623.5|53649.5|53587|97
1595003100000|2020-07-17 16:25:00|53647|53597|53647|53597|53667|53617|53639.5|53589.5|100
1595003400000|2020-07-17 16:30:00|53643.5|53593.5|53643.5|53593.5|53657|53607|53602|53538.5|106
1595003700000|2020-07-17 16:35:00|53642|53592|53642|53592|53667|53601.5|53632|53568.5|97
1595004000000|2020-07-17 16:40:00|53639.5|53589.5|53652|53602|53677|53611.5|53637|53577|66
1595004300000|2020-07-17 16:45:00|53651.5|53601.5|53667|53617|53677|53617|53651.5|53586.5|48
1595004600000|2020-07-17 16:50:00|53666.5|53616.5|53742|53692|53762|53712|53662|53612|149
1595004900000|2020-07-17 16:55:00|53755.5|53675.5|53742|53692|53767.5|53702|53720|53667|122
1595005200000|2020-07-17 17:00:00|53742.5|53692.5|53767|53717|53797.5|53732.5|53737|53685.5|132
1595005500000|2020-07-17 17:05:00|53767.5|53717.5|53752|53672|53774.5|53724.5|53730.5|53662|129
1595005800000|2020-07-17 17:10:00|53737.5|53687.5|53767|53717|53777|53717|53737.5|53682|102
1595006100000|2020-07-17 17:15:00|53767.5|53717.5|53762|53712|53807|53742|53750|53682|151
1595006400000|2020-07-17 17:20:00|53764.5|53714.5|53757|53707|53795.5|53732.5|53744|53694|118
1595006700000|2020-07-17 17:25:00|53754.5|53704.5|53782|53732|53805.5|53750.5|53747|53682.5|83
1595007000000|2020-07-17 17:30:00|53784.5|53734.5|53772|53722|53784.5|53734.5|53754.5|53704.5|86
1595007300000|2020-07-17 17:35:00|53772.5|53722.5|53792|53742|53807|53744.5|53760|53697|111
1595007600000|2020-07-17 17:40:00|53792.5|53742.5|53784.5|53734.5|53807.5|53744.5|53772|53722|94
1595007900000|2020-07-17 17:45:00|53784|53734|53792|53742|53807|53747.5|53774.5|53722.5|69
1595008200000|2020-07-17 17:50:00|53794.5|53744.5|53820.5|53770.5|53837|53774.5|53784.5|53725.5|98
1595008500000|2020-07-17 17:55:00|53820|53770|53837|53787|53850|53792|53812|53747.5|127
1595008800000|2020-07-17 18:00:00|53840.5|53790.5|53864.5|53814.5|53887.5|53820.5|53830.5|53780.5|128
1595009100000|2020-07-17 18:05:00|53867|53817|53857|53807|53875.5|53820.5|53847|53787|137
1595009400000|2020-07-17 18:10:00|53852|53802|53877|53827|53895.5|53832|53850.5|53787|108
1595009700000|2020-07-17 18:15:00|53872|53822|53917|53867|53920.5|53870.5|53872|53807|118
1595010000000|2020-07-17 18:20:00|53912|53862|53927|53877|53944|53894|53894.5|53844.5|126
1595010300000|2020-07-17 18:25:00|53927.5|53877.5|53937|53887|53940.5|53890.5|53914.5|53852.5|91
1595010600000|2020-07-17 18:30:00|53937.5|53887.5|53964.5|53914.5|53967|53917|53937|53877.5|120
1595010900000|2020-07-17 18:35:00|53964|53914|53980.5|53930.5|53985.5|53934.5|53960|53899.5|108
1595011200000|2020-07-17 18:40:00|53982|53932|53917|53867|54017|53952.5|53917|53867|145
1595011500000|2020-07-17 18:45:00|53917.5|53867.5|53967|53917|53970.5|53920.5|53910.5|53845.5|197
1595011800000|2020-07-17 18:50:00|53964.5|53914.5|53920.5|53870.5|53967.5|53917.5|53900.5|53837|162
1595012100000|2020-07-17 18:55:00|53922|53872|53924.5|53874.5|53934.5|53884.5|53904.5|53847|127
1595012400000|2020-07-17 19:00:00|53930.5|53880.5|53924.5|53874.5|53947.5|53882.5|53867|53817|179
1595012700000|2020-07-17 19:05:00|53927|53877|53934.5|53884.5|53950.5|53900.5|53917|53852.5|166
1595013000000|2020-07-17 19:10:00|53937|53887|53922|53872|53947.5|53890.5|53920.5|53867.5|82
1595013300000|2020-07-17 19:15:00|53924.5|53874.5|53940.5|53890.5|53975.5|53912.5|53922|53872|136
1595013600000|2020-07-17 19:20:00|53937|53887|53944.5|53894.5|53967.5|53904.5|53937|53882|96
1595013900000|2020-07-17 19:25:00|53944|53894|53944.5|53894.5|53950.5|53900.5|53934.5|53884.5|59
1595014200000|2020-07-17 19:30:00|53947|53897|53977|53927|54002|53943|53944.5|53894.5|124
1595014500000|2020-07-17 19:35:00|53977.5|53927.5|53971.5|53921.5|53988|53938|53962.5|53912.5|127
1595014800000|2020-07-17 19:40:00|53970.5|53920.5|53975.5|53925.5|53988|53933|53970.5|53907.5|108
1595015100000|2020-07-17 19:45:00|53975|53925|53958|53908|54003|53953|53954.5|53904.5|152
1595015400000|2020-07-17 19:50:00|53957.5|53907.5|53970.5|53920.5|53985.5|53923|53954.5|53895.5|179
1595015700000|2020-07-17 19:55:00|53971|53921|53920.5|53870.5|53982.5|53921|53920.5|53870.5|108
1595247000000|2020-07-20 12:10:00|53996|53883|53996|53883|53996|53883|53996|53883|1
1595255400000|2020-07-20 14:30:00|53739.5|53659.5|53694.5|53614.5|53764.5|53684.5|53684|53604|155
1595255700000|2020-07-20 14:35:00|53691.5|53611.5|53591|53511|53744|53664|53546.5|53477.5|306
1595256000000|2020-07-20 14:40:00|53589|53509|53594|53514|53617|53537|53561.5|53481.5|217
1595256300000|2020-07-20 14:45:00|53593.3|53513.3|53571.5|53491.5|53611.5|53538.4|53559.3|53489|213
1595256600000|2020-07-20 14:50:00|53574.5|53494.5|53644|53564|53649|53569|53569|53489|220
1595256900000|2020-07-20 14:55:00|53641|53561|53654|53574|53657.5|53577.5|53600.4|53521|213
1595257200000|2020-07-20 15:00:00|53651|53571|53694|53614|53703.4|53623.4|53641.9|53567|240
1595257500000|2020-07-20 15:05:00|53697|53617|53629|53549|53707.5|53627.5|53624|53544|192
1595257800000|2020-07-20 15:10:00|53624|53544|53674|53594|53679|53599|53614|53534|136
1595258100000|2020-07-20 15:15:00|53671|53591|53669|53589|53691.5|53611.5|53649|53569|186
1595258400000|2020-07-20 15:20:00|53667|53587|53709|53629|53716.4|53637.9|53637.5|53557.5|149
1595258700000|2020-07-20 15:25:00|53711|53631|53657|53577|53717.5|53637.5|53651|53571|161
1595259000000|2020-07-20 15:30:00|53657.5|53577.5|53669|53589|53681|53601|53657.5|53577.5|132
1595259300000|2020-07-20 15:35:00|53670.9|53590.9|53609|53529|53687.4|53607.4|53604|53524|132
1595259600000|2020-07-20 15:40:00|53611|53531|53554|53474|53614|53534|53546.5|53474|155
1595259900000|2020-07-20 15:45:00|53557.5|53477.5|53509|53429|53559|53479|53467|53387|228
1595260200000|2020-07-20 15:50:00|53507|53427|53514|53434|53529|53449|53499|53419|123
1595260500000|2020-07-20 15:55:00|53517.5|53437.5|53494|53414|53537.5|53476.5|53491|53411|145
1595260800000|2020-07-20 16:00:00|53491|53411|53472.5|53422.5|53497.5|53429.8|53444.8|53369|221
1595261100000|2020-07-20 16:05:00|53469.5|53419.5|53504|53424|53531.5|53451.5|53469.5|53407.5|159
1595261400000|2020-07-20 16:10:00|53501|53421|53469|53389|53501.5|53424.8|53456.3|53379|125
1595261700000|2020-07-20 16:15:00|53471|53391|53479|53399|53487.5|53407.5|53457.5|53377.5|109
1595262000000|2020-07-20 16:20:00|53477|53397|53477.5|53397.5|53491.5|53411.5|53467|53387|102
1595262300000|2020-07-20 16:25:00|53474.5|53394.5|53559|53479|53561.5|53481.5|53471.5|53391.5|152
1595262600000|2020-07-20 16:30:00|53557|53477|53527.5|53447.5|53564|53484|53524|53444|155
1595262900000|2020-07-20 16:35:00|53529.5|53449.5|53497.5|53417.5|53534.5|53454.5|53477.5|53397.5|147
1595263200000|2020-07-20 16:40:00|53494|53414|53491.5|53411.5|53497.5|53417.5|53481.5|53401.5|86
1595263500000|2020-07-20 16:45:00|53499|53419|53524|53444|53529|53449|53489.8|53411.5|103
1595263800000|2020-07-20 16:50:00|53521|53441|53549|53469|53551.5|53471.5|53494.3|53417.5|133
1595264100000|2020-07-20 16:55:00|53547|53467|53544|53464|53561.5|53481.5|53527.5|53447.5|119
1595264400000|2020-07-20 17:00:00|53541.5|53461.5|53561.5|53481.5|53564|53484|53519.5|53439.5|124
1595264700000|2020-07-20 17:05:00|53564|53484|53597.5|53517.5|53609.5|53529.5|53561.5|53481.5|132
1595265000000|2020-07-20 17:10:00|53598.4|53518.4|53627.5|53547.5|53631.5|53551.5|53597|53517|112
1595265300000|2020-07-20 17:15:00|53624.5|53544.5|53594|53514|53624.5|53544.5|53577|53497|177
1595265600000|2020-07-20 17:20:00|53591|53511|53597.5|53517.5|53601.5|53521.5|53587|53507|136
1595265900000|2020-07-20 17:25:00|53594|53514|53579|53499|53617.5|53544.5|53559|53479|137
1595266200000|2020-07-20 17:30:00|53577.5|53497.5|53521.5|53441.5|53584.5|53507.4|53501|53421|145
1595266500000|2020-07-20 17:35:00|53524.3|53444.3|53519|53439|53534|53463.3|53511|53431|120
1595266800000|2020-07-20 17:40:00|53517|53437|53524|53444|53529|53449|53455.3|53387.5|150
1595267100000|2020-07-20 17:45:00|53527|53447|53524|53444|53549|53475.8|53517|53437|118
1595267400000|2020-07-20 17:50:00|53521|53441|53427|53347|53541.5|53468.3|53416.5|53341.5|192
1595267700000|2020-07-20 17:55:00|53429|53349|53452.5|53372.5|53452.5|53372.5|53421|53341|195
1595268000000|2020-07-20 18:00:00|53449.5|53369.5|53444|53364|53479.5|53399.5|53444|53364|160
1595268300000|2020-07-20 18:05:00|53439|53359|53439|53359|53466.5|53386.5|53411.5|53349|141
1595268600000|2020-07-20 18:10:00|53436.5|53356.5|53454|53374|53462.5|53382.5|53432.5|53352.5|139
1595268900000|2020-07-20 18:15:00|53452|53372|53466.5|53386.5|53472.5|53392.5|53442.5|53362.5|156
1595269200000|2020-07-20 18:20:00|53469.5|53389.5|53466.5|53386.5|53476.5|53405.8|53421.5|53342.5|175
1595269500000|2020-07-20 18:25:00|53464.5|53384.5|53459|53379|53466.5|53386.5|53452|53372|132
1595269800000|2020-07-20 18:30:00|53462|53382|53409|53329|53466.5|53386.5|53391.5|53319|162
1595270100000|2020-07-20 18:35:00|53406|53326|53482.5|53402.5|53499|53429.5|53406|53326|159
1595270400000|2020-07-20 18:40:00|53479|53399|53462.5|53382.5|53496.5|53429.3|53456.5|53376.5|145
1595270700000|2020-07-20 18:45:00|53464|53384|53462.5|53382.5|53472.5|53392.5|53454.5|53374.5|115
1595271000000|2020-07-20 18:50:00|53464.3|53384.3|53444|53364|53466.5|53394.3|53426|53346|160
1595271300000|2020-07-20 18:55:00|53446|53366|53434.5|53354.5|53462.5|53382.5|53426.5|53346.5|163
1595271600000|2020-07-20 19:00:00|53434|53354|53426.5|53346.5|53442.5|53362.5|53397.5|53324|132
1595271900000|2020-07-20 19:05:00|53424.5|53344.5|53434|53354|53436.5|53356.5|53394.5|53326|121
1595272200000|2020-07-20 19:10:00|53432|53352|53472.5|53392.5|53472.5|53392.5|53422.5|53342.5|116
1595272500000|2020-07-20 19:15:00|53469.5|53389.5|53456.5|53376.5|53486|53406|53442|53362|120
1595272800000|2020-07-20 19:20:00|53459.5|53379.5|53436.5|53356.5|53474|53394|53436.5|53356.5|74
1595273100000|2020-07-20 19:25:00|53436.3|53356.3|53450.5|53370.5|53454.5|53374.5|53430.5|53350.5|105
1595273400000|2020-07-20 19:30:00|53452.5|53372.5|53454.5|53374.5|53460.5|53380.5|53442.5|53362.5|76
1595273700000|2020-07-20 19:35:00|53452.5|53372.5|53462.5|53382.5|53463|53383|53440.5|53360.5|91
1595274000000|2020-07-20 19:40:00|53460.5|53380.5|53478|53398|53481|53401|53460.5|53380.5|134
1595274300000|2020-07-20 19:45:00|53474.5|53394.5|53463|53383|53481|53401|53462.5|53382.5|109
1595274600000|2020-07-20 19:50:00|53465|53385|53520.5|53440.5|53523|53443|53460.5|53380.5|122
1595274900000|2020-07-20 19:55:00|53518|53438|53523|53443|53550.5|53470.5|53510.5|53430.5|216
1595333400000|2020-07-21 12:10:00|53031.3|52951.3|52899.2|52819.2|53054.3|52974.3|52899.2|52819.2|123
1595333700000|2020-07-21 12:15:00|52891.2|52811.2|52911.2|52831.2|52941.2|52861.2|52851.1|52771.1|143
1595334000000|2020-07-21 12:20:00|52916.2|52836.2|52971.3|52891.3|52981.3|52901.3|52891.2|52811.2|107
1595334300000|2020-07-21 12:25:00|52976.3|52896.3|52693.9|52613.9|53001.3|52921.3|52678.9|52598.9|204
1595334600000|2020-07-21 12:30:00|52695.9|52615.9|52705|52625|52752.5|52672.5|52660.9|52580.9|224
1595334900000|2020-07-21 12:35:00|52707|52627|52667|52587|52739.5|52659.5|52637.5|52557.5|265
1595335200000|2020-07-21 12:40:00|52669|52589|52642.5|52562.5|52717|52637|52639|52559|282
1595335500000|2020-07-21 12:45:00|52642|52562|52572|52492|52649.5|52569.5|52537|52457|256
1595335800000|2020-07-21 12:50:00|52569|52489|52580|52530|52597.5|52547.5|52542|52487|217
1595336100000|2020-07-21 12:55:00|52580.5|52530.5|52604|52554|52672|52622|52580.5|52530.5|266
1595336400000|2020-07-21 13:00:00|52602|52552|52574.5|52524.5|52612|52562|52547|52497|246
1595336700000|2020-07-21 13:05:00|52584.5|52534.5|52664.5|52614.5|52699.5|52630.5|52572|52502|299
1595337000000|2020-07-21 13:10:00|52667|52617|52632|52582|52712|52632|52627|52562|227
1595337300000|2020-07-21 13:15:00|52630.5|52580.5|52614.5|52564.5|52644.5|52594.5|52587|52537|257
1595337600000|2020-07-21 13:20:00|52612|52562|52620.5|52570.5|52654.5|52604.5|52574.5|52524.5|264
1595337900000|2020-07-21 13:25:00|52617|52567|52639.5|52559.5|52639.5|52571.8|52564.5|52514.5|217
1595338200000|2020-07-21 13:30:00|52637|52557|52574.5|52524.5|52657|52597.5|52564|52514|333
1595338500000|2020-07-21 13:35:00|52572.5|52522.5|52594|52544|52614.5|52564.5|52570|52520|255
1595338800000|2020-07-21 13:40:00|52594.5|52544.5|52602|52552|52614.5|52564.5|52582|52532|195
1595339100000|2020-07-21 13:45:00|52600|52550|52434|52384|52602|52552|52434|52384|248
1595339400000|2020-07-21 13:50:00|52455.5|52375.5|52424.5|52374.5|52492|52424.5|52384.5|52334.5|304
1595339700000|2020-07-21 13:55:00|52420.5|52370.5|52392.5|52342.5|52444|52394|52390.5|52340.5|271
1595340000000|2020-07-21 14:00:00|52390.5|52340.5|52407|52357|52465|52387|52360.5|52310.5|334
1595340300000|2020-07-21 14:05:00|52404.5|52354.5|52424.5|52374.5|52440.5|52390.5|52400|52350|227
1595340600000|2020-07-21 14:10:00|52422|52372|52417|52367|52424.5|52374.5|52377|52322.5|240
1595340900000|2020-07-21 14:15:00|52417.5|52367.5|52349.5|52269.5|52424.5|52374.5|52294.5|52239|310
1595341200000|2020-07-21 14:20:00|52347.5|52267.5|52274.5|52224.5|52359.5|52297|52234.5|52184.5|307
1595341500000|2020-07-21 14:25:00|52277.5|52227.5|52362|52312|52370.5|52320.5|52262|52212|280
1595341800000|2020-07-21 14:30:00|52360.5|52310.5|52247|52197|52367.5|52317.5|52222|52172|291
1595342100000|2020-07-21 14:35:00|52249.5|52199.5|52330.5|52280.5|52359.5|52287.5|52247|52197|297
1595342400000|2020-07-21 14:40:00|52332.5|52282.5|52417|52337|52419.5|52357|52317|52267|311
1595342700000|2020-07-21 14:45:00|52425.5|52345.5|52340.5|52290.5|52425.5|52345.5|52314|52264|298
1595343000000|2020-07-21 14:50:00|52337|52287|52332|52252|52339.5|52289.5|52299.5|52238.5|244
1595343300000|2020-07-21 14:55:00|52329|52249|52266.5|52216.5|52332|52253.5|52233.5|52183.5|271
1595343600000|2020-07-21 15:00:00|52266|52216|52259.5|52209.5|52274.5|52219.5|52231.5|52181.5|222
1595343900000|2020-07-21 15:05:00|52261.5|52211.5|52303.5|52253.5|52307|52257|52251.5|52201.5|186
1595344200000|2020-07-21 15:10:00|52301.5|52251.5|52266|52216|52332|52282|52263|52213|223
1595344500000|2020-07-21 15:15:00|52263|52213|52136|52086|52269.5|52219.5|52119.5|52061|267
1595344800000|2020-07-21 15:20:00|52139|52089|52123.5|52073.5|52151.5|52101.5|52109|52059|222
1595345100000|2020-07-21 15:25:00|52121.5|52071.5|52056|52006|52131.5|52081.5|52019.5|51944.5|221
1595345400000|2020-07-21 15:30:00|52053.5|52003.5|52033.5|51983.5|52063.5|52013.5|52019.5|51969.5|257
1595345700000|2020-07-21 15:35:00|52031|51981|51943.5|51893.5|52046|51996|51923.5|51873.5|238
1595346000000|2020-07-21 15:40:00|51949.5|51899.5|51946|51896|52006|51956|51916|51866|279
1595346300000|2020-07-21 15:45:00|51949.5|51899.5|51986.5|51936.5|51986.5|51936.5|51893|51843|275
1595346600000|2020-07-21 15:50:00|51983.5|51933.5|52041|51991|52043.5|51993.5|51971|51921|241
1595346900000|2020-07-21 15:55:00|52039|51989|52031|51981|52073.5|52023.5|51983.5|51933.5|237
1595347200000|2020-07-21 16:00:00|52029.5|51979.5|52106|52056|52113|52063|52018.5|51968.5|269
1595347500000|2020-07-21 16:05:00|52105.5|52055.5|52186|52136|52186|52136|52078.5|52028.5|240
1595347800000|2020-07-21 16:10:00|52182.5|52132.5|52143|52093|52206|52156|52132.5|52082.5|273
1595348100000|2020-07-21 16:15:00|52142.5|52092.5|52162.5|52112.5|52172.5|52122.5|52123|52073|194
1595348400000|2020-07-21 16:20:00|52158.5|52108.5|52036|51986|52183|52133|52016|51966|271
1595348700000|2020-07-21 16:25:00|52039|51989|52038.5|51988.5|52073|52023|51990|51940|259
1595349000000|2020-07-21 16:30:00|52040.5|51990.5|52016|51966|52041|51991|51985|51920|252
1595349300000|2020-07-21 16:35:00|52014.8|51964.8|52008.5|51958.5|52066|51998.8|52008.3|51957.5|219
1595349600000|2020-07-21 16:40:00|52005|51955|51968.5|51918.5|52030.5|51980.5|51935|51885|183
1595349900000|2020-07-21 16:45:00|51970|51920|52018.5|51968.5|52033.8|51972.5|51970|51920|177
1595350200000|2020-07-21 16:50:00|52021|51971|51988.5|51938.5|52029|51979|51988.5|51938.5|199
1595350500000|2020-07-21 16:55:00|51985.5|51935.5|51992.5|51942.5|51993|51943|51978.5|51928.5|163
1595350800000|2020-07-21 17:00:00|51995.5|51945.5|52006|51956|52049|51999|51978.5|51928.5|232
1595351100000|2020-07-21 17:05:00|52003|51953|51945|51895|52023|51973|51932.5|51882.5|173
1595351400000|2020-07-21 17:10:00|51948|51898|51937|51857|51948|51898|51905|51855|202
1595351700000|2020-07-21 17:15:00|51935|51855|51910|51860|51945|51872.5|51870|51820|213
1595352000000|2020-07-21 17:20:00|51912|51862|51972.5|51922.5|51972.5|51922.5|51912|51862|173
1595352300000|2020-07-21 17:25:00|51968.5|51918.5|51952.5|51902.5|51998|51920.5|51938.5|51875|169
1595352600000|2020-07-21 17:30:00|51955|51905|51972.5|51922.5|51972.5|51922.5|51912|51860|198
1595352900000|2020-07-21 17:35:00|51971|51921|51965|51915|52000.5|51942.5|51935|51885|161
1595353200000|2020-07-21 17:40:00|51968|51918|51997.5|51917.5|52016|51942.5|51950|51890|191
1595353500000|2020-07-21 17:45:00|51996|51916|51942.5|51892.5|52007.5|51951|51922.5|51872.5|148
1595353800000|2020-07-21 17:50:00|51940.5|51890.5|51960|51910|51983.5|51917.1|51928.5|51878.5|153
1595354100000|2020-07-21 17:55:00|51958|51908|51850|51800|51960.5|51910.5|51842.5|51792.5|206
1595354400000|2020-07-21 18:00:00|51848|51798|51810|51730|51867.5|51802.5|51760|51680|247
1595354700000|2020-07-21 18:05:00|51807.5|51727.5|51805.6|51725.6|51810|51730|51772.5|51692.5|188
1595355000000|2020-07-21 18:10:00|51811.6|51731.6|51802.5|51722.5|51828|51748|51765.5|51696|163
1595355300000|2020-07-21 18:15:00|51805.5|51725.5|51860|51780|51865.6|51785.6|51797.5|51717.5|206
1595355600000|2020-07-21 18:20:00|51862.1|51782.1|51877.1|51797.1|51879.5|51799.5|51839.5|51759.5|167
1595355900000|2020-07-21 18:25:00|51875.5|51795.5|51907.1|51827.1|51912.5|51840.1|51857.5|51777.5|171
1595356200000|2020-07-21 18:30:00|51908.6|51828.6|51922.1|51842.1|51940|51862.1|51907.5|51827.5|176
1595356500000|2020-07-21 18:35:00|51919.5|51839.5|51925.6|51845.6|51928.1|51848.1|51895.5|51815.5|166
1595356800000|2020-07-21 18:40:00|51926.6|51846.6|51879.5|51799.5|51927.1|51847.1|51842.5|51762.5|230
1595357100000|2020-07-21 18:45:00|51877.5|51797.5|51897.1|51817.1|51909.5|51829.5|51867.5|51787.5|161
1595357400000|2020-07-21 18:50:00|51895.5|51815.5|51848.1|51768.1|51897.1|51824.6|51848.1|51768.1|220
1595357700000|2020-07-21 18:55:00|51850|51770|51776|51696|51872.1|51797.1|51769.5|51689.5|313
1595358000000|2020-07-21 19:00:00|51777.5|51697.5|51787|51707|51827.1|51747.1|51776.5|51696.5|218
1595358300000|2020-07-21 19:05:00|51780|51700|51840|51760|51852.5|51772.5|51780|51700|180
1595358600000|2020-07-21 19:10:00|51837.5|51757.5|51881.6|51801.6|51909.5|51829.5|51827.6|51747.6|258
1595358900000|2020-07-21 19:15:00|51885.6|51805.6|51949.5|51869.5|51949.6|51882.1|51877.5|51797.5|261
1595359200000|2020-07-21 19:20:00|51950|51870|52066|51986|52066|51986|51947.5|51867.5|252
1595359500000|2020-07-21 19:25:00|52062.5|51982.5|52106|52026|52106|52026|52028.2|51955.7|306
1595359800000|2020-07-21 19:30:00|52102.5|52022.5|52137.5|52057.5|52153|52073|52077.5|51997.5|250
1595360100000|2020-07-21 19:35:00|52139.5|52059.5|52127.4|52047.4|52162.5|52082.5|52110.7|52038|272
1595360400000|2020-07-21 19:40:00|52129.5|52049.5|52146|52066|52148|52068|52099.9|52020|243
1595360700000|2020-07-21 19:45:00|52147.5|52067.5|52150|52070|52160.5|52080.5|52122.9|52055.5|207
1595361000000|2020-07-21 19:50:00|52154.4|52074.4|52243.5|52163.5|52258.5|52178.5|52141.9|52074.4|302
1595361300000|2020-07-21 19:55:00|52246.5|52166.5|52207.8|52127.8|52277.9|52197.9|52190.5|52110.5|309
1595419800000|2020-07-22 12:10:00|51879.1|51799.1|51856|51776|51980.5|51900.5|51847.5|51767.5|226
1595420100000|2020-07-22 12:15:00|51858|51778|51622.5|51542.5|51863.5|51783.5|51592.5|51512.5|415
1595420400000|2020-07-22 12:20:00|51620|51540|51615|51535|51695|51615|51565|51485|422
1595420700000|2020-07-22 12:25:00|51610|51530|51665|51585|51690|51610|51608.5|51528.5|295
1595421000000|2020-07-22 12:30:00|51667.1|51587.1|51662.5|51582.5|51772.5|51692.5|51610|51530|287
1595421300000|2020-07-22 12:35:00|51664.5|51584.5|51535|51455|51710|51630|51532.5|51452.5|366
1595421600000|2020-07-22 12:40:00|51537|51457|51515|51435|51607.6|51537.5|51466.5|51386.5|412
1595421900000|2020-07-22 12:45:00|51510|51430|51574|51494|51595.5|51515.5|51492.5|51414.5|342
1595422200000|2020-07-22 12:50:00|51571.5|51491.5|51567.5|51487.5|51630|51553.6|51537.5|51466.5|361
1595422500000|2020-07-22 12:55:00|51555.5|51475.5|51485|51405|51563.5|51483.5|51452.5|51395|319
1595422800000|2020-07-22 13:00:00|51483|51403|51410.4|51330.4|51502|51441|51361.5|51291.9|408
1595423100000|2020-07-22 13:05:00|51408.9|51328.9|51387.5|51337.5|51447.5|51367.5|51347.9|51271.5|351
1595423400000|2020-07-22 13:10:00|51385.4|51335.4|51435|51355|51437.5|51357.5|51323.5|51253.4|284
1595423700000|2020-07-22 13:15:00|51437.5|51357.5|51585|51505|51612|51534.5|51415.4|51345.9|380
1595424000000|2020-07-22 13:20:00|51576|51496|51584|51534|51637.5|51572.5|51547.5|51484|339
1595424300000|2020-07-22 13:25:00|51586.5|51536.5|51489|51409|51611.5|51543|51478|51405|284
1595424600000|2020-07-22 13:30:00|51492|51412|51556|51476|51575|51506.5|51467.5|51399|462
1595424900000|2020-07-22 13:35:00|51552.5|51472.5|51373.4|51323.4|51557|51491|51373.4|51308|426
1595425200000|2020-07-22 13:40:00|51388|51308|51303.4|51253.4|51394|51322.9|51301.4|51224|369
1595425500000|2020-07-22 13:45:00|51301.5|51251.5|51234|51154|51368|51288|51234|51154|381
1595425800000|2020-07-22 13:50:00|51231.5|51151.5|51231.5|51151.5|51261.5|51196.5|51212.8|51134|318
1595426100000|2020-07-22 13:55:00|51228.3|51148.3|51181|51101|51276.5|51211.5|51180.8|51101|292
1595426400000|2020-07-22 14:00:00|51174|51094|51146.3|51096.3|51196.5|51131.5|51144.8|51074|289
1595426700000|2020-07-22 14:05:00|51144.8|51094.8|51153.3|51103.3|51176.5|51111.8|51123.3|51051|260
1595427000000|2020-07-22 14:10:00|51149.8|51099.8|51172.3|51122.3|51196|51126.5|51114|51034|309
1595427300000|2020-07-22 14:15:00|51171.3|51121.3|51174.8|51124.8|51214|51157.3|51171.3|51099.3|268
1595427600000|2020-07-22 14:20:00|51178.8|51128.8|51181.5|51131.5|51225.3|51159.3|51146|51066|341
1595427900000|2020-07-22 14:25:00|51183.3|51133.3|51214|51164|51218.5|51168.5|51150.3|51084.3|292
1595428200000|2020-07-22 14:30:00|51211|51161|51194|51144|51214|51164|51181.3|51131.3|215
1595428500000|2020-07-22 14:35:00|51197|51147|51189|51139|51209|51159|51156.5|51106.5|201
1595428800000|2020-07-22 14:40:00|51191|51141|51154|51104|51207|51157|51149|51099|237
1595429100000|2020-07-22 14:45:00|51150.5|51100.5|51130.5|51080.5|51157|51107|51016.5|50966.5|306
1595429400000|2020-07-22 14:50:00|51133.5|51083.5|51150.3|51100.3|51180.5|51130.5|51128.5|51078.5|286
1595429700000|2020-07-22 14:55:00|51154|51104|51054|51004|51163.5|51113.5|51046.5|50996.5|256
1595430000000|2020-07-22 15:00:00|51056.2|51006.2|51151.3|51101.3|51171|51121|51056.2|51006.2|306
1595430300000|2020-07-22 15:05:00|51150.5|51100.5|51141|51091|51157|51107|51079|51029|236
1595430600000|2020-07-22 15:10:00|51140.5|51090.5|51179|51129|51190.5|51140.5|51129|51079|263
1595430900000|2020-07-22 15:15:00|51182.3|51132.3|51214|51164|51217|51167|51136.5|51086.5|295
1595431200000|2020-07-22 15:20:00|51211|51161|51154|51104|51214|51164|51109|51059|273
1595431500000|2020-07-22 15:25:00|51157|51107|51171.3|51121.3|51184|51134|51128.5|51078.5|236
1595431800000|2020-07-22 15:30:00|51166.8|51116.8|51190.5|51140.5|51211|51161|51156.8|51106.8|255
1595432100000|2020-07-22 15:35:00|51194|51144|51153.5|51103.5|51236.5|51186.5|51146.8|51096.8|214
1595432400000|2020-07-22 15:40:00|51152.3|51102.3|51114|51064|51154|51104|51096.7|51046.7|229
1595432700000|2020-07-22 15:45:00|51111|51061|51111.3|51061.3|51121|51071|51093.5|51043.5|184
1595433000000|2020-07-22 15:50:00|51114|51064|51094|51044|51134|51084|51073.5|51023.5|177
1595433300000|2020-07-22 15:55:00|51095.1|51045.1|51076.5|51026.5|51099|51049|51062.1|51012.1|177
1595433600000|2020-07-22 16:00:00|51073.5|51023.5|51064|51014|51079|51029|51020.5|50970.5|209
1595433900000|2020-07-22 16:05:00|51066.5|51016.5|51096.6|51046.6|51103.5|51053.5|51066.5|51016.5|140
1595434200000|2020-07-22 16:10:00|51100.5|51050.5|51059|51009|51113.5|51063.5|51048.5|50998.5|168
1595434500000|2020-07-22 16:15:00|51056.5|51006.5|51014|50964|51056.5|51006.5|50989|50939|191
1595434800000|2020-07-22 16:20:00|51017|50967|51039|50989|51063.5|51013.5|51002|50949|200
1595435100000|2020-07-22 16:25:00|51040.5|50990.5|51049|50999|51054.5|51004.5|51004|50954|175
1595435400000|2020-07-22 16:30:00|51047|50997|51069.5|51019.5|51077|51027|51014|50964|181
1595435700000|2020-07-22 16:35:00|51071.5|51021.5|51057.5|51007.5|51071.5|51021.5|51017.5|50967.5|167
1595436000000|2020-07-22 16:40:00|51054.5|51004.5|51001.5|50951.5|51064.5|51014.5|50957|50907|220
1595436300000|2020-07-22 16:45:00|51001.7|50951.7|51001.5|50951.5|51007.5|50957.5|50964|50914|152
1595436600000|2020-07-22 16:50:00|51004|50954|51011.7|50961.7|51019|50969|50989|50939|186
1595436900000|2020-07-22 16:55:00|51012.2|50962.2|50971.5|50921.5|51014|50964|50921|50871|174
1595437200000|2020-07-22 17:00:00|50969.5|50919.5|50989|50939|51017|50967|50954|50904|213
1595437500000|2020-07-22 17:05:00|50991|50941|50989|50939|51029.5|50979.5|50969|50919|185
1595437800000|2020-07-22 17:10:00|50991.2|50941.2|51019|50969|51021.5|50971.5|50971.5|50921.5|164
1595438100000|2020-07-22 17:15:00|51014|50964|51014|50964|51021.5|50971.5|50991.7|50941.7|146
1595438400000|2020-07-22 17:20:00|51012.2|50962.2|51014|50964|51029.5|50979.5|50984|50934|133
1595438700000|2020-07-22 17:25:00|51017|50967|51024|50974|51031.7|50981.7|51000.2|50950.2|142
1595439000000|2020-07-22 17:30:00|51027|50977|51044|50994|51067.5|51017.5|51007.5|50957.5|189
1595439300000|2020-07-22 17:35:00|51039|50989|51059|51009|51084.9|51027|51029|50979|135
1595439600000|2020-07-22 17:40:00|51061.5|51011.5|51051.5|51001.5|51071.5|51021.5|51049|50999|177
1595439900000|2020-07-22 17:45:00|51049.5|50999.5|51141.5|51091.5|51151.5|51101.5|51047.5|50997.5|201
1595440200000|2020-07-22 17:50:00|51144.5|51094.5|51241.5|51191.5|51244|51194|51139|51089|241
1595440500000|2020-07-22 17:55:00|51244.5|51194.5|51259|51209|51324|51274|51231.3|51181.3|265
1595440800000|2020-07-22 18:00:00|51261.5|51211.5|51139|51089|51261.5|51211.5|51129|51079|253
1595441100000|2020-07-22 18:05:00|51141|51091|51137.5|51087.5|51167|51117|51094|51044|278
1595441400000|2020-07-22 18:10:00|51139|51089|51194|51144|51224|51174|51117.5|51067.5|272
1595441700000|2020-07-22 18:15:00|51197.5|51147.5|51204|51154|51227|51177|51189|51139|207
1595442000000|2020-07-22 18:20:00|51202.3|51152.3|51204|51154|51219|51169|51177|51127|210
1595442300000|2020-07-22 18:25:00|51207.5|51157.5|51159|51109|51219.3|51169.3|51159|51109|179
1595442600000|2020-07-22 18:30:00|51159.5|51109.5|51179|51129|51194|51144|51144|51094|218
1595442900000|2020-07-22 18:35:00|51181|51131|51151.5|51101.5|51212.5|51149.5|51141.8|51091.8|141
1595443200000|2020-07-22 18:40:00|51154.5|51104.5|51163.3|51113.3|51177.5|51127.5|51119|51069|157
1595443500000|2020-07-22 18:45:00|51164.8|51114.8|51141.5|51091.5|51164.8|51114.8|51127|51077|139
1595443800000|2020-07-22 18:50:00|51139.5|51089.5|51139|51089|51141.5|51091.5|51117.5|51067.5|154
1595444100000|2020-07-22 18:55:00|51137.5|51087.5|51077.5|51027.5|51149.5|51099.5|51054|51004|234
1595444400000|2020-07-22 19:00:00|51069|51019|51079|51029|51097|51047|51057|51007|209
1595444700000|2020-07-22 19:05:00|51077.5|51027.5|51084|51034|51094|51044|51069|51019|143
1595445000000|2020-07-22 19:10:00|51082.2|51032.2|51137|51087|51139.5|51089.5|51079|51029|162
1595445300000|2020-07-22 19:15:00|51137.5|51087.5|51164|51114|51174|51124|51127.5|51077.5|144
1595445600000|2020-07-22 19:20:00|51167|51117|51224.5|51174.5|51257.5|51207.5|51160.3|51110.3|200
1595445900000|2020-07-22 19:25:00|51219|51169|51261.8|51211.8|51279|51229|51217.8|51167.8|139
1595446200000|2020-07-22 19:30:00|51259.5|51209.5|51247.5|51197.5|51281.5|51231.5|51239|51189|168
1595446500000|2020-07-22 19:35:00|51249.5|51199.5|51211.5|51161.5|51251.5|51201.5|51201|51151|137
1595446800000|2020-07-22 19:40:00|51204|51154|51261.5|51211.5|51266.9|51216.9|51199.3|51149.3|140
1595447100000|2020-07-22 19:45:00|51259.5|51209.5|51274|51194|51282.9|51219|51249|51182.9|168
1595447400000|2020-07-22 19:50:00|51269|51189|51271|51221|51349|51284|51244|51184|193
1595447700000|2020-07-22 19:55:00|51269|51219|51215.3|51165.3|51269|51219|51197|51141.8|183
1595506200000|2020-07-23 12:10:00|51555.5|51475.5|51565.5|51485.5|51605.5|51528.3|51518|51438|210
1595506500000|2020-07-23 12:15:00|51568|51488|51656.5|51576.5|51658|51578|51448|51368|280
1595506800000|2020-07-23 12:20:00|51658.4|51578.4|51668|51588|51711.5|51631.5|51622.4|51551.5|237
1595507100000|2020-07-23 12:25:00|51674|51594|51669|51589|51684.5|51604.5|51604|51535.5|182
1595507400000|2020-07-23 12:30:00|51665.5|51585.5|51801.5|51721.5|51814|51747.3|51588|51508|334
1595507700000|2020-07-23 12:35:00|51804|51724|51765.5|51685.5|51824|51760.5|51724|51659|260
1595508000000|2020-07-23 12:40:00|51748.8|51698.8|51641.5|51561.5|51760.5|51710.5|51599|51535.5|245
1595508300000|2020-07-23 12:45:00|51644|51564|51845.5|51765.5|51869|51789|51644|51564|284
1595508600000|2020-07-23 12:50:00|51846|51766|51740.5|51690.5|51884|51815.8|51704|51634|311
1595508900000|2020-07-23 12:55:00|51744|51694|51871.5|51821.5|51891.5|51841.5|51740.5|51674|285
1595509200000|2020-07-23 13:00:00|51873|51823|51803|51753|51889|51839|51721.5|51671.5|299
1595509500000|2020-07-23 13:05:00|51799|51749|51739|51689|51816.3|51766.3|51721.5|51671.5|225
1595509800000|2020-07-23 13:10:00|51733|51683|51669|51619|51771.5|51721.5|51663|51613|267
1595510100000|2020-07-23 13:15:00|51666.5|51616.5|51693|51643|51741|51679.5|51623|51573|296
1595510400000|2020-07-23 13:20:00|51696.5|51646.5|51803|51753|51809|51759|51681|51631|233
1595510700000|2020-07-23 13:25:00|51801.5|51751.5|51761.5|51711.5|51853|51803|51759|51709|229
1595511000000|2020-07-23 13:30:00|51759.5|51709.5|51746.5|51696.5|51776.5|51726.5|51653|51603|396
1595511300000|2020-07-23 13:35:00|51749|51699|51834|51784|51916.5|51866.5|51741.5|51691.5|363
1595511600000|2020-07-23 13:40:00|51844|51794|51936.5|51886.5|51944.5|51894.5|51826.5|51776.5|340
1595511900000|2020-07-23 13:45:00|51938|51888|51778|51728|51938|51888|51766.5|51716.5|310
1595512200000|2020-07-23 13:50:00|51776.5|51726.5|51748|51698|51831.5|51781.5|51731|51681|277
1595512500000|2020-07-23 13:55:00|51747.3|51697.3|51814|51764|51818|51768|51734|51684|253
1595512800000|2020-07-23 14:00:00|51816|51766|51871.5|51821.5|51886.5|51836.5|51798|51748|301
1595513100000|2020-07-23 14:05:00|51868.5|51818.5|51914|51864|51934|51884|51864|51814|271
1595513400000|2020-07-23 14:10:00|51916.5|51866.5|52038|51988|52048|51998|51888|51838|326
1595513700000|2020-07-23 14:15:00|52036.5|51986.5|52024|51974|52056.5|52006.5|51944|51894|291
1595514000000|2020-07-23 14:20:00|52021.5|51971.5|51994|51944|52076|52026|51966|51916|303
1595514300000|2020-07-23 14:25:00|51996.5|51946.5|51926.5|51876.5|52026.5|51976.5|51924|51863|295
1595514600000|2020-07-23 14:30:00|51928.5|51878.5|51884|51834|51958|51908|51878|51828|254
1595514900000|2020-07-23 14:35:00|51888|51838|51908|51858|51956.5|51906.5|51868|51818|257
1595515200000|2020-07-23 14:40:00|51906.5|51856.5|51814|51764|51939.5|51881.5|51811.5|51761.5|265
1595515500000|2020-07-23 14:45:00|51816.5|51766.5|51744|51694|51821|51771|51728|51678|258
1595515800000|2020-07-23 14:50:00|51746.5|51696.5|51764|51714|51778|51728|51694|51644|263
1595516100000|2020-07-23 14:55:00|51761.5|51711.5|51806.5|51756.5|51824.5|51774.5|51734|51684|291
1595516400000|2020-07-23 15:00:00|51801.5|51751.5|51788.5|51738.5|51801.5|51751.5|51714|51664|326
1595516700000|2020-07-23 15:05:00|51784|51734|51756.5|51706.5|51806.5|51756.5|51754|51704|263
1595517000000|2020-07-23 15:10:00|51758|51708|51756.5|51706.5|51816.5|51766.5|51734|51684|225
1595517300000|2020-07-23 15:15:00|51754|51704|51783|51733|51831.5|51781.5|51746.5|51696.5|232
1595517600000|2020-07-23 15:20:00|51781|51731|51803|51753|51843|51793|51779|51729|240
1595517900000|2020-07-23 15:25:00|51806.5|51756.5|51783|51733|51809|51759|51746.5|51696.5|224
1595518200000|2020-07-23 15:30:00|51776|51726|51659|51609|51799|51749|51659|51609|284
1595518500000|2020-07-23 15:35:00|51660.5|51610.5|51605.5|51555.5|51683|51633|51553|51503|280
1595518800000|2020-07-23 15:40:00|51603|51553|51640.5|51590.5|51680.5|51630.5|51603|51553|299
1595519100000|2020-07-23 15:45:00|51639|51589|51545.5|51495.5|51645.5|51595.5|51540.5|51490.5|239
1595519400000|2020-07-23 15:50:00|51543|51493|51509|51459|51583|51533|51509|51447.5|247
1595519700000|2020-07-23 15:55:00|51505.5|51455.5|51489|51439|51513|51463|51455.5|51388|242
1595520000000|2020-07-23 16:00:00|51503|51453|51550.5|51500.5|51550.5|51500.5|51405.5|51355.5|286
1595520300000|2020-07-23 16:05:00|51553|51503|51610.5|51560.5|51627.5|51571|51533|51483|248
1595520600000|2020-07-23 16:10:00|51609|51559|51599|51549|51610.5|51560.5|51573|51523|185
1595520900000|2020-07-23 16:15:00|51605.5|51555.5|51719|51669|51734|51681.5|51605.5|51555.5|263
1595521200000|2020-07-23 16:20:00|51721.5|51671.5|51719|51669|51743|51693|51679|51629|243
1595521500000|2020-07-23 16:25:00|51721.5|51671.5|51723|51673|51746.5|51696.5|51703|51653|226
1595521800000|2020-07-23 16:30:00|51726.5|51676.5|51773|51723|51821.5|51771.5|51721.5|51671.5|255
1595522100000|2020-07-23 16:35:00|51776.5|51726.5|51773|51723|51819|51769|51753|51703|219
1595522400000|2020-07-23 16:40:00|51776.5|51726.5|51729|51679|51793|51743|51719|51669|211
1595522700000|2020-07-23 16:45:00|51731.5|51681.5|51756.5|51706.5|51779|51729|51711.5|51661.5|191
1595523000000|2020-07-23 16:50:00|51759|51709|51731.5|51681.5|51784.5|51729|51729|51679|192
1595523300000|2020-07-23 16:55:00|51733|51683|51773|51723|51780.5|51730.5|51693|51643|207
1595523600000|2020-07-23 17:00:00|51779|51729|51679|51629|51809|51759|51659|51609|246
1595523900000|2020-07-23 17:05:00|51673|51623|51775.5|51725.5|51789|51739|51672.5|51622.5|220
1595524200000|2020-07-23 17:10:00|51779|51729|51789|51739|51811.5|51761.5|51775.5|51725.5|218
1595524500000|2020-07-23 17:15:00|51788.5|51738.5|51859|51809|51886.5|51836.5|51785.5|51735.5|233
1595524800000|2020-07-23 17:20:00|51861.5|51811.5|51891.5|51841.5|51931.5|51881.5|51843|51793|237
1595525100000|2020-07-23 17:25:00|51889|51839|51883|51833|51893|51843|51851|51801|203
1595525400000|2020-07-23 17:30:00|51883.5|51833.5|51938.5|51888.5|51946.5|51896.5|51861.5|51811.5|227
1595525700000|2020-07-23 17:35:00|51938|51888|51924|51874|51976.5|51926.5|51918|51868|196
1595526000000|2020-07-23 17:40:00|51921.5|51871.5|51971.5|51921.5|51976.5|51926.5|51916.5|51866.5|251
1595526300000|2020-07-23 17:45:00|51968|51918|51978|51928|51986.5|51936.5|51918|51868|234
1595526600000|2020-07-23 17:50:00|51978.5|51928.5|51954|51904|51998|51948|51944|51894|278
1595526900000|2020-07-23 17:55:00|51951.5|51901.5|51934|51884|51966.5|51916.5|51921.5|51871.5|239
1595527200000|2020-07-23 18:00:00|51938|51888|51958|51908|51981.5|51931.5|51931|51881|293
1595527500000|2020-07-23 18:05:00|51954.5|51904.5|52008|51958|52008|51958|51941.5|51891.5|258
1595527800000|2020-07-23 18:10:00|52014|51964|52064|52014|52091.5|52041.5|51998|51948|274
1595528100000|2020-07-23 18:15:00|52061.5|52011.5|51966.5|51916.5|52084.5|52034.5|51964|51914|272
1595528400000|2020-07-23 18:20:00|51964|51914|51936.5|51886.5|51976.5|51926.5|51926.5|51876.5|269
1595528700000|2020-07-23 18:25:00|51934.5|51884.5|51928|51878|51953.5|51901.5|51921.5|51871.5|238
1595529000000|2020-07-23 18:30:00|51934|51884|51928|51878|51958|51908|51858|51808|274
1595529300000|2020-07-23 18:35:00|51925.1|51875.1|52006|51956|52006|51956|51911.5|51861.5|297
1595529600000|2020-07-23 18:40:00|52004.5|51954.5|51994|51944|52026.5|51976.5|51958|51908|283
1595529900000|2020-07-23 18:45:00|51998|51948|51958|51908|52054|52004|51951.5|51901.5|312
1595530200000|2020-07-23 18:50:00|51956.5|51906.5|51996.5|51946.5|52008|51958|51944|51894|251
1595530500000|2020-07-23 18:55:00|52004|51954|52011.5|51961.5|52028|51978|51981.5|51919|249
1595530800000|2020-07-23 19:00:00|52006.5|51956.5|52046.5|51996.5|52054|52004|51998|51948|224
1595531100000|2020-07-23 19:05:00|52044|51994|52106.5|52056.5|52116.5|52066.5|52028|51978|203
1595531400000|2020-07-23 19:10:00|52104|52054|52198|52148|52206.5|52156.5|52081.5|52031.5|269
1595531700000|2020-07-23 19:15:00|52201.5|52151.5|52146.5|52096.5|52243|52181.5|52124|52074|253
1595532000000|2020-07-23 19:20:00|52144|52094|52171.5|52121.5|52174|52124|52114|52064|198
1595532300000|2020-07-23 19:25:00|52166.5|52116.5|52136|52086|52191.5|52141.5|52118|52068|255
1595532600000|2020-07-23 19:30:00|52134|52084|52174|52124|52238|52188|52114|52064|310
1595532900000|2020-07-23 19:35:00|52186.5|52136.5|52201.5|52151.5|52234|52184|52174|52124|301
1595533200000|2020-07-23 19:40:00|52208|52158|52231.5|52181.5|52256.5|52206.5|52174|52124|245
1595533500000|2020-07-23 19:45:00|52234|52184|52224|52174|52248.5|52198.5|52206.5|52156.5|246
1595533800000|2020-07-23 19:50:00|52224.2|52174.2|52287.4|52207.4|52330.4|52250.4|52224.2|52174.2|162
1595534100000|2020-07-23 19:55:00|52282.4|52202.4|52233|52183|52282.4|52203|52219|52169|182
1595592600000|2020-07-24 12:10:00|52292.2|52212.2|52462|52382|52472|52392|52292.2|52212.2|102
1595592900000|2020-07-24 12:15:00|52459|52379|52365.5|52285.5|52502|52422|52365.5|52285.5|261
1595593200000|2020-07-24 12:20:00|52357|52277|52217|52137|52412.5|52334.5|52195.5|52115.5|317
1595593500000|2020-07-24 12:25:00|52219|52139|52107|52027|52222|52150.1|52072|51992|286
1595593800000|2020-07-24 12:30:00|52105|52025|52149|52069|52185.5|52105.5|52097|52017|250
1595594100000|2020-07-24 12:35:00|52152|52072|52067|51987|52157|52077|51989|51909|254
1595594400000|2020-07-24 12:40:00|52072|51992|52092|52012|52122.5|52042.5|52025.5|51945.5|267
1595594700000|2020-07-24 12:45:00|52095|52015|52324.5|52244.5|52338|52258|52092|52012|328
1595595000000|2020-07-24 12:50:00|52322|52242|52312|52232|52389.5|52309.5|52299.5|52219.5|283
1595595300000|2020-07-24 12:55:00|52318|52238|52312|52232|52379.5|52299.5|52268|52188|282
1595595600000|2020-07-24 13:00:00|52312.2|52232.2|52228|52148|52358|52278|52228|52148|323
1595595900000|2020-07-24 13:05:00|52235|52155|52214.5|52134.5|52318|52238|52152|52072|344
1595596200000|2020-07-24 13:10:00|52215|52135|52332|52252|52378|52298|52204.5|52124.5|330
1595596500000|2020-07-24 13:15:00|52329.5|52249.5|52244.5|52164.5|52362|52282|52218|52138|312
1595596800000|2020-07-24 13:20:00|52241.5|52161.5|52288|52208|52352|52272|52228|52148|302
1595597100000|2020-07-24 13:25:00|52290|52210|52322|52242|52342|52262|52262|52182|290
1595597400000|2020-07-24 13:30:00|52329.5|52249.5|52482|52402|52482|52402|52302|52222|404
1595597700000|2020-07-24 13:35:00|52489.5|52409.5|52548|52468|52565.5|52485.5|52415|52335|360
1595598000000|2020-07-24 13:40:00|52545.5|52465.5|52612|52532|52615.5|52535.5|52540|52460|327
1595598300000|2020-07-24 13:45:00|52622.4|52542.4|52569.5|52489.5|52632|52552|52538|52458|367
1595598600000|2020-07-24 13:50:00|52571.5|52491.5|52562|52482|52579.5|52499.5|52519.5|52439.5|352
1595598900000|2020-07-24 13:55:00|52565|52485|52469.5|52389.5|52572|52492|52461|52381|300
1595599200000|2020-07-24 14:00:00|52464.5|52384.5|52447.5|52367.5|52484|52404|52434|52354|345
1595599500000|2020-07-24 14:05:00|52444.5|52364.5|52399.5|52319.5|52467|52387|52359.5|52279.5|313
1595599800000|2020-07-24 14:10:00|52394.5|52314.5|52381|52301|52414.5|52334.5|52351.5|52271.5|301
1595600100000|2020-07-24 14:15:00|52384|52304|52327.5|52247.5|52417|52337|52277|52197|334
1595600400000|2020-07-24 14:20:00|52327|52247|52134.5|52054.5|52329.5|52249.5|52134.5|52054.5|313
1595600700000|2020-07-24 14:25:00|52131.5|52051.5|52079.5|51999.5|52131.5|52051.5|52059|51979|293
1595601000000|2020-07-24 14:30:00|52081.5|52001.5|52171.5|52091.5|52181|52101|51999.5|51919.5|329
1595601300000|2020-07-24 14:35:00|52171|52091|52207|52127|52231|52151|52093.5|52013.5|320
1595601600000|2020-07-24 14:40:00|52204|52124|52053.5|51973.5|52208.5|52128.5|52050.5|51970.5|321
1595601900000|2020-07-24 14:45:00|52056.5|51976.5|51971|51891|52077|51997|51963.5|51883.5|362
1595602200000|2020-07-24 14:50:00|51969|51889|52013.5|51933.5|52047|51967|51938.5|51858.5|338
1595602500000|2020-07-24 14:55:00|52008.5|51928.5|52096.5|52016.5|52128.5|52048.5|52007|51927|330
1595602800000|2020-07-24 15:00:00|52101|52021|52153.5|52073.5|52153.5|52073.5|52023.5|51943.5|320
1595603100000|2020-07-24 15:05:00|52151|52071|52113.5|52033.5|52159|52079|52091|52011|317
1595603400000|2020-07-24 15:10:00|52110.5|52030.5|52138.5|52058.5|52138.5|52058.5|52043.5|51963.5|271
1595603700000|2020-07-24 15:15:00|52130.5|52050.5|52141|52061|52201|52121|52123.5|52043.5|273
1595604000000|2020-07-24 15:20:00|52144|52064|52077|51997|52181|52101|52061|51981|295
1595604300000|2020-07-24 15:25:00|52077.1|51997.1|52064|51984|52097|52017|52031|51951|249
1595604600000|2020-07-24 15:30:00|52061|51981|52073.5|51993.5|52117|52037|52027|51947|295
1595604900000|2020-07-24 15:35:00|52069|51989|52097|52017|52134|52054|52067|51987|267
1595605200000|2020-07-24 15:40:00|52093.5|52013.5|51991|51911|52099|52019|51987|51907|282
1595605500000|2020-07-24 15:45:00|51989|51909|52021|51941|52077|51997|51949|51869|297
1595605800000|2020-07-24 15:50:00|52019|51939|52037|51957|52041|51961|51999|51919|214
1595606100000|2020-07-24 15:55:00|52036.5|51956.5|52061|51981|52081|52001|52036.5|51956.5|257
1595606400000|2020-07-24 16:00:00|52063.5|51983.5|52123.5|52043.5|52133.5|52053.5|52058.5|51978.5|234
1595606700000|2020-07-24 16:05:00|52121|52041|52137|52057|52177|52097|52108.5|52028.5|271
1595607000000|2020-07-24 16:10:00|52134|52054|52101|52021|52144|52064|52083.5|52003.5|223
1595607300000|2020-07-24 16:15:00|52097|52017|52037|51957|52127|52047|52028.5|51948.5|275
1595607600000|2020-07-24 16:20:00|52034|51954|52051|51971|52071|51991|52018.5|51938.5|244
1595607900000|2020-07-24 16:25:00|52049|51969|52101|52021|52111|52031|51978.5|51898.5|245
1595608200000|2020-07-24 16:30:00|52099|52019|52108.5|52028.5|52114|52034|52068.5|51988.5|221
1595608500000|2020-07-24 16:35:00|52106.5|52026.5|52098.5|52018.5|52137|52057|52091|52011|194
1595608800000|2020-07-24 16:40:00|52093.5|52013.5|52101|52021|52104|52024|52063.5|51983.5|155
1595609100000|2020-07-24 16:45:00|52099|52019|52134|52054|52139|52059|52081|52001|174
1595609400000|2020-07-24 16:50:00|52131|52051|52076.5|51996.5|52141|52061|52061|51981|202
1595609700000|2020-07-24 16:55:00|52077|51997|52141|52061|52161|52081|52068.5|51988.5|175
1595610000000|2020-07-24 17:00:00|52144|52064|52151|52071|52154|52074|52107|52027|222
1595610300000|2020-07-24 17:05:00|52153.5|52073.5|52181|52101|52257|52177|52138.5|52058.5|284
1595610600000|2020-07-24 17:10:00|52176.5|52096.5|52238.5|52158.5|52248.5|52168.5|52169|52089|252
1595610900000|2020-07-24 17:15:00|52237|52157|52201|52121|52271|52191|52188.5|52108.5|252
1595611200000|2020-07-24 17:20:00|52198.5|52118.5|52181|52101|52198.5|52118.5|52163.5|52083.5|180
1595611500000|2020-07-24 17:25:00|52187|52107|52188.5|52108.5|52223.5|52143.5|52167|52087|198
1595611800000|2020-07-24 17:30:00|52186.5|52106.5|52221|52141|52223.5|52143.5|52177|52097|205
1595612100000|2020-07-24 17:35:00|52219|52139|52141|52061|52229|52149|52128.5|52048.5|226
1595612400000|2020-07-24 17:40:00|52139|52059|52010.5|51930.5|52147|52067|52001|51921|269
1595612700000|2020-07-24 17:45:00|52011|51931|51917|51837|52014|51934|51903.5|51823.5|295
1595613000000|2020-07-24 17:50:00|51909|51829|51847|51767|51937|51857|51847|51767|293
1595613300000|2020-07-24 17:55:00|51848.5|51768.5|51763.5|51683.5|51871|51791|51737|51657|289
1595613600000|2020-07-24 18:00:00|51761|51681|51798.5|51718.5|51829|51749|51756.5|51676.5|303
1595613900000|2020-07-24 18:05:00|51801|51721|51806.5|51726.5|51814|51734|51739|51659|256
1595614200000|2020-07-24 18:10:00|51807|51727|51776|51726|51867|51787|51776|51717|267
1595614500000|2020-07-24 18:15:00|51769.5|51719.5|51751|51701|51823.5|51773.5|51743.5|51693.5|263
1595614800000|2020-07-24 18:20:00|51749|51699|51766|51716|51778.5|51723|51696|51646|261
1595615100000|2020-07-24 18:25:00|51763|51713|51831|51781|51831|51781|51761|51711|247
1595615400000|2020-07-24 18:30:00|51836.5|51786.5|51883.5|51833.5|51909|51859|51831|51781|260
1595615700000|2020-07-24 18:35:00|51886.5|51836.5|51951|51901|51981|51931|51866|51816|274
1595616000000|2020-07-24 18:40:00|51956|51906|51956|51906|51974.5|51919.5|51933.5|51881|222
1595616300000|2020-07-24 18:45:00|51956.5|51906.5|52033.5|51983.5|52086|52023|51953|51903|266
1595616600000|2020-07-24 18:50:00|52036.5|51986.5|52001.5|51951.5|52066|52016|51976|51916|296
1595616900000|2020-07-24 18:55:00|52001|51951|52001.5|51951.5|52014.5|51961|51959|51901|278
1595617200000|2020-07-24 19:00:00|52011|51961|51999.5|51949.5|52031.5|51981.5|51976.5|51926.5|257
1595617500000|2020-07-24 19:05:00|52001|51951|52051|52001|52066|52016|52001|51951|216
1595617800000|2020-07-24 19:10:00|52049.5|51999.5|52096|52046|52106.5|52056.5|52049.5|51999.5|249
1595618100000|2020-07-24 19:15:00|52093.5|52043.5|52179|52129|52179|52129|52093|52043|262
1595618400000|2020-07-24 19:20:00|52176|52126|52103.5|52053.5|52186.5|52136.5|52083|52033|221
1595618700000|2020-07-24 19:25:00|52106|52056|52144.5|52094.5|52144.5|52094.5|52080.5|52030.5|243
1595619000000|2020-07-24 19:30:00|52150.5|52100.5|52193|52143|52204.5|52154.5|52142|52092|280
1595619300000|2020-07-24 19:35:00|52194.5|52144.5|52102|52052|52200.5|52150.5|52097|52047|291
1595619600000|2020-07-24 19:40:00|52100|52050|52127|52077|52152.5|52102.5|52054|52004|245
1595619900000|2020-07-24 19:45:00|52124|52074|52087|52037|52137.5|52087|52087|52037|249
1595620200000|2020-07-24 19:50:00|52090|52040|52123.5|52073.5|52123.5|52073.5|52077.5|52022|214
1595620500000|2020-07-24 19:55:00|52121.5|52071.5|52166|52086|52233|52183|52119.5|52069.5|243
1595851800000|2020-07-27 12:10:00|52039.5|51959.5|51913|51833|52043|51963|51904.5|51824.5|263
1595852100000|2020-07-27 12:15:00|51899|51819|51919.5|51839.5|51933|51853|51823|51743|275
1595852400000|2020-07-27 12:20:00|51916.5|51836.5|52126.5|52046.5|52227|52147|51913|51833|339
1595852700000|2020-07-27 12:25:00|52133|52053|52044.5|51964.5|52197|52117|52010|51930|298
1595853000000|2020-07-27 12:30:00|52047|51967|52250|52170|52274.5|52195.2|51996.5|51916.5|338
1595853300000|2020-07-27 12:35:00|52253|52173|52199.5|52119.5|52293|52213|52177|52097|327
1595853600000|2020-07-27 12:40:00|52196.5|52116.5|52120.5|52040.5|52202|52123.7|52087|52007|320
1595853900000|2020-07-27 12:45:00|52124|52044|52292|52212|52302|52222|52107|52027|260
1595854200000|2020-07-27 12:50:00|52290.5|52210.5|52222|52142|52332|52253.8|52204.2|52127|283
1595854500000|2020-07-27 12:55:00|52220.5|52140.5|52110|52030|52227.5|52147.5|52100.5|52020.5|290
1595854800000|2020-07-27 13:00:00|52112|52032|52180.5|52100.5|52212|52132|52027|51947|326
1595855100000|2020-07-27 13:05:00|52177|52097|52232|52152|52247|52177.8|52132|52052|275
1595855400000|2020-07-27 13:10:00|52234.5|52154.5|52143|52063|52250|52170|52103.7|52029.5|270
1595855700000|2020-07-27 13:15:00|52145|52065|52174.5|52094.5|52180|52100|52077|51997|265
1595856000000|2020-07-27 13:20:00|52177|52097|52167|52087|52240|52160.9|52146.8|52066.8|270
1595856300000|2020-07-27 13:25:00|52177|52097|52024.7|51944.7|52183|52103|52019.5|51939.5|287
1595856600000|2020-07-27 13:30:00|52022|51942|52182|52102|52194.5|52114.5|51991.3|51919|411
1595856900000|2020-07-27 13:35:00|52183.7|52103.7|52146.5|52066.5|52232|52152|52146.5|52066.5|333
1595857200000|2020-07-27 13:40:00|52144.5|52064.5|52209.5|52129.5|52212.5|52132.5|52122|52042|377
1595857500000|2020-07-27 13:45:00|52204.7|52124.7|52059.5|51979.5|52204.7|52124.7|52053.1|51979.5|315
1595857800000|2020-07-27 13:50:00|52056|51976|52062|51982|52096|52019.6|52026|51946|299
1595858100000|2020-07-27 13:55:00|52059|51979|52026|51946|52076.5|51996.5|51962|51882|320
1595858400000|2020-07-27 14:00:00|52030.6|51950.6|52019.5|51939.5|52094|52014|52002|51922|294
1595858700000|2020-07-27 14:05:00|52020.1|51940.1|52002|51922|52029|51949|51939.5|51859.5|330
1595859000000|2020-07-27 14:10:00|52001.6|51921.6|52076|51996|52084.5|52004.5|51976|51896|302
1595859300000|2020-07-27 14:15:00|52079.5|51999.5|52009.5|51929.5|52094|52014|51969|51889|280
1595859600000|2020-07-27 14:20:00|52012|51932|52024.5|51944.5|52038.6|51958.6|51986|51906|249
1595859900000|2020-07-27 14:25:00|52026.5|51946.5|51965|51885|52055.6|51975.6|51957.5|51877.5|236
1595860200000|2020-07-27 14:30:00|51964.1|51884.1|52001|51921|52031|51951|51951|51871|262
1595860500000|2020-07-27 14:35:00|52003|51923|51764|51684|52003|51928.1|51735.5|51678.5|280
1595860800000|2020-07-27 14:40:00|51760.5|51680.5|51760|51680|51800.5|51720.5|51714|51634|248
1595861100000|2020-07-27 14:45:00|51757.5|51677.5|51672.5|51592.5|51764|51684|51664|51584|246
1595861400000|2020-07-27 14:50:00|51670|51590|51717.5|51637.5|51732.5|51652.5|51634|51554|221
1595861700000|2020-07-27 14:55:00|51714.5|51634.5|51712.5|51632.5|51725|51647.4|51649|51569|222
1595862000000|2020-07-27 15:00:00|51709|51629|51709|51629|51722|51642|51669|51589|180
1595862300000|2020-07-27 15:05:00|51722|51642|51822.5|51742.5|51847.5|51767.5|51719|51639|226
1595862600000|2020-07-27 15:10:00|51825|51745|51809|51729|51867.5|51787.5|51799|51719|217
1595862900000|2020-07-27 15:15:00|51807.5|51727.5|51802.5|51722.5|51809|51729|51772|51692|200
1595863200000|2020-07-27 15:20:00|51799.5|51719.5|51845|51765|51852.5|51772.5|51795|51715|182
1595863500000|2020-07-27 15:25:00|51842.5|51762.5|51832.5|51752.5|51857.5|51777.5|51779|51699|234
1595863800000|2020-07-27 15:30:00|51835.5|51755.5|51739|51659|51835.5|51755.5|51725|51645|232
1595864100000|2020-07-27 15:35:00|51742.5|51662.5|51782|51702|51852.5|51772.5|51739|51659|261
1595864400000|2020-07-27 15:40:00|51779|51699|51807.5|51727.5|51815|51735|51762.5|51682.5|218
1595864700000|2020-07-27 15:45:00|51809.5|51729.5|51882|51802|51906|51826|51809.5|51729.5|213
1595865000000|2020-07-27 15:50:00|51879.5|51799.5|51906|51826|51920|51840|51857.5|51777.5|185
1595865300000|2020-07-27 15:55:00|51908|51828|51946|51866|51946|51866|51902.5|51822.5|170
1595865600000|2020-07-27 16:00:00|51942.5|51862.5|51942.5|51862.5|51980|51904.9|51927.5|51847.5|199
1595865900000|2020-07-27 16:05:00|51939.5|51859.5|51946|51866|51950|51870|51925.5|51845.5|147
1595866200000|2020-07-27 16:10:00|51943|51863|51957.5|51877.5|51980|51900|51929.5|51849.5|120
1595866500000|2020-07-27 16:15:00|51955.5|51875.5|51922.5|51842.5|51957.9|51877.9|51907.5|51827.5|189
1595866800000|2020-07-27 16:20:00|51924.9|51844.9|51910|51830|51950|51870|51880|51800|201
1595867100000|2020-07-27 16:25:00|51913|51833|51877.5|51797.5|51930|51850|51865|51785|169
1595867400000|2020-07-27 16:30:00|51879.5|51799.5|51875.9|51795.9|51907.9|51827.9|51839|51759|185
1595867700000|2020-07-27 16:35:00|51872|51792|51815|51735|51875.9|51795.9|51779|51699|178
1595868000000|2020-07-27 16:40:00|51817|51737|51825|51745|51829.5|51749.5|51787|51707|112
1595868300000|2020-07-27 16:45:00|51827.5|51747.5|51886|51806|51886|51806|51819|51739|171
1595868600000|2020-07-27 16:50:00|51888|51808|51859|51779|51888|51808|51817|51737|165
1595868900000|2020-07-27 16:55:00|51857.5|51777.5|51849|51769|51882.5|51802.5|51832.5|51752.5|175
1595869200000|2020-07-27 17:00:00|51847.5|51767.5|51826.5|51746.5|51861.9|51801.5|51809.5|51742.5|149
1595869500000|2020-07-27 17:05:00|51830|51750|51815|51765|51830|51775|51789.5|51727|152
1595869800000|2020-07-27 17:10:00|51812|51762|51825|51775|51831.5|51781.5|51800|51746.5|137
1595870100000|2020-07-27 17:15:00|51827.5|51777.5|51845|51795|51850|51800|51804.5|51743|112
1595870400000|2020-07-27 17:20:00|51848|51798|51839.5|51789.5|51867|51815|51835|51777|103
1595870700000|2020-07-27 17:25:00|51840|51790|51837.5|51787.5|51863.8|51808|51815|51757|113
1595871000000|2020-07-27 17:30:00|51835|51785|51727.5|51677.5|51835|51785|51721.5|51671.5|169
1595871300000|2020-07-27 17:35:00|51725|51675|51720|51670|51737.9|51687.9|51697.5|51647.5|172
1595871600000|2020-07-27 17:40:00|51725|51675|51744.5|51694.5|51760|51710|51720|51670|143
1595871900000|2020-07-27 17:45:00|51750|51700|51755|51705|51766.5|51705|51727.5|51677.5|100
1595872200000|2020-07-27 17:50:00|51752|51702|51762|51712|51790|51732|51749.5|51686.5|145
1595872500000|2020-07-27 17:55:00|51759.5|51709.5|51770|51720|51780|51722|51740|51684.5|118
1595872800000|2020-07-27 18:00:00|51772|51722|51720|51670|51776.5|51722|51715|51665|115
1595873100000|2020-07-27 18:05:00|51717.5|51667.5|51770|51720|51793.8|51730|51707.5|51657.5|163
1595873400000|2020-07-27 18:10:00|51768|51718|51812|51762|51812|51762|51754.5|51704.5|109
1595873700000|2020-07-27 18:15:00|51811.5|51761.5|51810|51760|51855|51798|51800|51736.5|147
1595874000000|2020-07-27 18:20:00|51807.5|51757.5|51795|51745|51825|51765|51781.5|51720|151
1595874300000|2020-07-27 18:25:00|51798|51748|51735|51685|51815|51765|51715|51665|167
1595874600000|2020-07-27 18:30:00|51738|51688|51701|51651|51765|51715|51697.5|51647.5|155
1595874900000|2020-07-27 18:35:00|51702.5|51652.5|51661|51611|51706|51656|51620.5|51556|194
1595875200000|2020-07-27 18:40:00|51658.5|51608.5|51636|51586|51661|51611|51605.5|51555.5|167
1595875500000|2020-07-27 18:45:00|51633|51583|51678.5|51628.5|51696|51646|51631|51581|157
1595875800000|2020-07-27 18:50:00|51675.5|51625.5|51706|51656|51721|51671|51671|51621|174
1595876100000|2020-07-27 18:55:00|51703|51653|51716|51666|51742.5|51692.5|51700.5|51650.5|191
1595876400000|2020-07-27 19:00:00|51719|51669|51736|51686|51781|51731|51708.5|51658.5|216
1595876700000|2020-07-27 19:05:00|51739|51689|51771|51721|51778.5|51728.5|51732.5|51682.5|105
1595877000000|2020-07-27 19:10:00|51773|51723|51728.5|51678.5|51792.5|51742.5|51701|51651|134
1595877300000|2020-07-27 19:15:00|51730.5|51680.5|51777|51727|51784|51734|51718.5|51668.5|166
1595877600000|2020-07-27 19:20:00|51774|51724|51783.5|51733.5|51803.5|51753.5|51763.5|51713.5|122
1595877900000|2020-07-27 19:25:00|51781.5|51731.5|51789.5|51739.5|51790|51740|51769.5|51719.5|120
1595878200000|2020-07-27 19:30:00|51792|51742|51697|51647|51800|51750|51687|51637|173
1595878500000|2020-07-27 19:35:00|51700|51650|51747|51697|51757|51707|51699.5|51649.5|148
1595878800000|2020-07-27 19:40:00|51750|51700|51737|51687|51767|51717|51701.5|51651.5|156
1595879100000|2020-07-27 19:45:00|51747|51697|51709.5|51659.5|51769.5|51719.5|51709|51659|121
1595879400000|2020-07-27 19:50:00|51711.5|51661.5|51681|51631|51726|51676|51676|51626|125
1595879700000|2020-07-27 19:55:00|51686|51636|51666|51616|51699|51649|51659|51609|158
1595938200000|2020-07-28 12:10:00|51598.8|51518.8|51862.5|51782.5|51863|51783|51598.8|51518.8|102
1595938500000|2020-07-28 12:15:00|51866|51786|51953.5|51873.5|51956|51876|51837.5|51757.5|228
1595938800000|2020-07-28 12:20:00|51956|51876|51920|51840|51970|51890|51875|51795|206
1595939100000|2020-07-28 12:25:00|51923|51843|51885.5|51805.5|51935|51855|51873|51793|232
1595939400000|2020-07-28 12:30:00|51887.5|51807.5|52026|51946|52046|51966|51815|51735|311
1595939700000|2020-07-28 12:35:00|52031|51951|51989|51939|52061|51981|51981|51931|221
1595940000000|2020-07-28 12:40:00|51986|51936|51978.5|51928.5|52001|51951|51935|51885|248
1595940300000|2020-07-28 12:45:00|51980.5|51930.5|52026|51976|52041|51991|51971|51921|208
1595940600000|2020-07-28 12:50:00|52023|51973|51918|51868|52023|51973|51888.5|51838.5|212
1595940900000|2020-07-28 12:55:00|51918.5|51868.5|51855.5|51805.5|51922.5|51872.5|51822.5|51772.5|216
1595941200000|2020-07-28 13:00:00|51855|51805|51986|51936|51988.5|51938.5|51850|51800|245
1595941500000|2020-07-28 13:05:00|51982.5|51932.5|51965|51915|52031|51981|51950|51900|221
1595941800000|2020-07-28 13:10:00|51969|51919|51925|51875|52059|52009|51925|51875|246
1595942100000|2020-07-28 13:15:00|51928|51878|51991|51941|51993|51943|51898.5|51848.5|249
1595942400000|2020-07-28 13:20:00|51993|51943|51998.5|51948.5|52016|51966|51953|51903|203
1595942700000|2020-07-28 13:25:00|52001|51951|52059.5|52009.5|52069|52019|52001|51951|206
1595943000000|2020-07-28 13:30:00|52056|52006|51989|51939|52056|52006|51949.5|51899.5|421
1595943300000|2020-07-28 13:35:00|51989.5|51939.5|52081|52031|52121|52071|51953|51903|356
1595943600000|2020-07-28 13:40:00|52083|52033|52006|51956|52086|52036|51996|51946|288
1595943900000|2020-07-28 13:45:00|52003.5|51953.5|51903|51853|52013.5|51963.5|51886|51836|278
1595944200000|2020-07-28 13:50:00|51913.5|51863.5|52043|51993|52069.5|52019.5|51913.5|51863.5|297
1595944500000|2020-07-28 13:55:00|52041|51991|51989.5|51939.5|52051.5|52001.5|51971|51921|236
1595944800000|2020-07-28 14:00:00|51986|51936|51986|51936|51991|51941|51926.5|51876.5|328
1595945100000|2020-07-28 14:05:00|51988.5|51938.5|51921|51871|52011|51961|51896|51846|275
1595945400000|2020-07-28 14:10:00|51918|51868|51924.5|51874.5|51996|51946|51884.5|51834.5|315
1595945700000|2020-07-28 14:15:00|51916.5|51866.5|51871|51821|51918.5|51868.5|51836|51786|306
1595946000000|2020-07-28 14:20:00|51874.5|51824.5|51816|51766|51874.5|51824.5|51744.5|51694.5|273
1595946300000|2020-07-28 14:25:00|51818.5|51768.5|51846|51796|51918.5|51868.5|51796|51746|314
1595946600000|2020-07-28 14:30:00|51834.5|51784.5|51901|51851|51901.5|51851.5|51781|51731|310
1595946900000|2020-07-28 14:35:00|51898.5|51848.5|51911|51861|51944.5|51894.5|51861|51811|310
1595947200000|2020-07-28 14:40:00|51908.5|51858.5|51946|51896|51958.5|51908.5|51894.5|51844.5|281
1595947500000|2020-07-28 14:45:00|51951|51901|51934.5|51884.5|51958.5|51908.5|51928|51878|196
1595947800000|2020-07-28 14:50:00|51931.5|51881.5|51871|51821|51931.5|51881.5|51844|51794|266
1595948100000|2020-07-28 14:55:00|51868.5|51818.5|51796|51746|51868.5|51818.5|51791|51741|281
1595948400000|2020-07-28 15:00:00|51791|51741|51824.5|51774.5|51828.5|51778.5|51768|51718|269
1595948700000|2020-07-28 15:05:00|51826.5|51776.5|51826|51776|51898.5|51848.5|51821|51771|250
1595949000000|2020-07-28 15:10:00|51824|51774|51724.5|51674.5|51824.5|51774.5|51711|51661|239
1595949300000|2020-07-28 15:15:00|51726|51676|51831|51781|51831|51781|51721|51671|222
1595949600000|2020-07-28 15:20:00|51828|51778|51821|51771|51851|51801|51801|51751|201
1595949900000|2020-07-28 15:25:00|51814.5|51764.5|51791|51741|51844|51794|51774.5|51724.5|199
1595950200000|2020-07-28 15:30:00|51796|51746|51731|51681|51818.5|51768.5|51728|51678|174
1595950500000|2020-07-28 15:35:00|51734.5|51684.5|51736|51686|51756|51706|51691|51641|243
1595950800000|2020-07-28 15:40:00|51738.5|51688.5|51744|51694|51748|51698|51711|51661|190
1595951100000|2020-07-28 15:45:00|51741|51691|51741|51691|51798.5|51748.5|51721.5|51671.5|227
1595951400000|2020-07-28 15:50:00|51744|51694|51756.5|51706.5|51794|51744|51736|51686|192
1595951700000|2020-07-28 15:55:00|51756|51706|51746|51696|51784.5|51734.5|51744.5|51694.5|156
1595952000000|2020-07-28 16:00:00|51736|51686|51734.5|51684.5|51746|51696|51696|51646|199
1595952300000|2020-07-28 16:05:00|51731|51681|51714.5|51664.5|51786|51736|51684|51634|242
1595952600000|2020-07-28 16:10:00|51716.5|51666.5|51751|51701|51766|51716|51694.5|51644.5|220
1595952900000|2020-07-28 16:15:00|51754.5|51704.5|51758.5|51708.5|51768.5|51718.5|51724.5|51674.5|163
1595953200000|2020-07-28 16:20:00|51756|51706|51781|51731|51798.5|51748.5|51748|51698|159
1595953500000|2020-07-28 16:25:00|51784|51734|51776|51726|51811|51761|51771|51721|124
1595953800000|2020-07-28 16:30:00|51774|51724|51758.5|51708.5|51788|51738|51748.5|51698.5|172
1595954100000|2020-07-28 16:35:00|51756|51706|51726|51676|51758.5|51708.5|51721|51671|168
1595954400000|2020-07-28 16:40:00|51728|51678|51758.5|51708.5|51771|51721|51726|51676|116
1595954700000|2020-07-28 16:45:00|51756.5|51706.5|51748|51698|51771.5|51721.5|51721|51671|112
1595955000000|2020-07-28 16:50:00|51751.5|51701.5|51741|51691|51766|51716|51738|51688|166
1595955300000|2020-07-28 16:55:00|51738|51688|51711|51661|51758.5|51708.5|51704|51654|136
1595955600000|2020-07-28 17:00:00|51714|51664|51721|51671|51741|51691|51696|51646|109
1595955900000|2020-07-28 17:05:00|51724|51674|51667.5|51617.5|51724.5|51674.5|51640.5|51590.5|161
1595956200000|2020-07-28 17:10:00|51663.5|51613.5|51668.5|51618.5|51694|51644|51636|51586|196
1595956500000|2020-07-28 17:15:00|51671|51621|51643.5|51593.5|51674.5|51624.5|51620.5|51570.5|161
1595956800000|2020-07-28 17:20:00|51640.5|51590.5|51611|51561|51653.5|51603.5|51590.5|51540.5|173
1595957100000|2020-07-28 17:25:00|51606|51556|51626|51576|51638|51588|51605.5|51555.5|171
1595957400000|2020-07-28 17:30:00|51621|51571|51556|51506|51644|51594|51556|51506|165
1595957700000|2020-07-28 17:35:00|51552.3|51502.3|51546|51496|51576|51526|51541|51491|144
1595958000000|2020-07-28 17:40:00|51548|51498|51566|51516|51581|51531|51501|51451|186
1595958300000|2020-07-28 17:45:00|51576|51526|51566|51516|51578|51528|51546|51496|124
1595958600000|2020-07-28 17:50:00|51567.5|51517.5|51533.5|51483.5|51584|51534|51516|51466|171
1595958900000|2020-07-28 17:55:00|51530.5|51480.5|51526|51476|51576|51526|51521|51471|139
1595959200000|2020-07-28 18:00:00|51521|51471|51523.5|51473.5|51534|51484|51471|51421|171
1595959500000|2020-07-28 18:05:00|51520.5|51470.5|51537.5|51487.5|51547.5|51497.5|51516|51466|141
1595959800000|2020-07-28 18:10:00|51535.5|51485.5|51556|51506|51563.5|51513.5|51501|51451|148
1595960100000|2020-07-28 18:15:00|51560.5|51510.5|51521|51471|51560.5|51510.5|51493.5|51443.5|146
1595960400000|2020-07-28 18:20:00|51518|51468|51526|51476|51541|51491|51516|51466|112
1595960700000|2020-07-28 18:25:00|51521|51471|51533.5|51483.5|51541|51491|51494|51444|111
1595961000000|2020-07-28 18:30:00|51530.5|51480.5|51485.5|51435.5|51544|51494|51485.5|51435.5|115
1595961300000|2020-07-28 18:35:00|51487.5|51437.5|51504|51454|51511|51461|51467.5|51417.5|192
1595961600000|2020-07-28 18:40:00|51503.5|51453.5|51515.5|51465.5|51517.5|51467.5|51483.5|51433.5|141
1595961900000|2020-07-28 18:45:00|51516|51466|51490.5|51440.5|51531|51481|51490.5|51440.5|212
1595962200000|2020-07-28 18:50:00|51493.5|51443.5|51487.5|51437.5|51517.5|51467.5|51483.5|51433.5|166
1595962500000|2020-07-28 18:55:00|51486|51436|51491|51441|51493.5|51443.5|51443.5|51393.5|194
1595962800000|2020-07-28 19:00:00|51488|51438|51513.5|51463.5|51518|51468|51475.5|51425.5|153
1595963100000|2020-07-28 19:05:00|51516|51466|51553.5|51503.5|51558|51508|51497.5|51447.5|178
1595963400000|2020-07-28 19:10:00|51550.5|51500.5|51577.5|51527.5|51583.5|51533.5|51545.5|51495.5|173
1595963700000|2020-07-28 19:15:00|51581|51531|51546|51496|51603.5|51553.5|51543.5|51493.5|210
1595964000000|2020-07-28 19:20:00|51547.5|51497.5|51564.5|51514.5|51583.5|51533.5|51537.5|51487.5|152
1595964300000|2020-07-28 19:25:00|51561|51511|51625|51575|51635|51585|51551|51501|176
1595964600000|2020-07-28 19:30:00|51623|51573|51619|51569|51649.5|51599.5|51582.5|51532.5|182
1595964900000|2020-07-28 19:35:00|51621.5|51571.5|51594|51544|51634|51584|51582|51532|176
1595965200000|2020-07-28 19:40:00|51599|51549|51632.5|51582.5|51649|51599|51596|51546|149
1595965500000|2020-07-28 19:45:00|51629.5|51579.5|51622.5|51572.5|51634.5|51584.5|51606|51556|169
1595965800000|2020-07-28 19:50:00|51632|51582|51622.5|51572.5|51644|51594|51612|51562|191
1595966100000|2020-07-28 19:55:00|51626.5|51576.5|51649|51599|51696.5|51646.5|51624|51574|217
1596024600000|2020-07-29 12:10:00|51394|51314|51400|51320|51462|51382|51381.5|51301.5|203
1596024900000|2020-07-29 12:15:00|51394|51314|51444|51364|51477|51397|51386.5|51306.5|265
1596025200000|2020-07-29 12:20:00|51450|51370|51313|51233|51464|51384|51299|51219|220
1596025500000|2020-07-29 12:25:00|51316|51236|51363|51283|51371|51291|51293|51213|209
1596025800000|2020-07-29 12:30:00|51366|51286|51403|51323|51406|51326|51323|51243|204
1596026100000|2020-07-29 12:35:00|51399|51319|51490.5|51410.5|51511|51431|51395.6|51319|257
1596026400000|2020-07-29 12:40:00|51488.5|51408.5|51519|51439|51531.5|51451.5|51443|51363|241
1596026700000|2020-07-29 12:45:00|51513|51433|51469|51389|51526.5|51446.5|51443|51363|251
1596027000000|2020-07-29 12:50:00|51466|51386|51453|51373|51495.5|51415.5|51441.2|51361.2|207
1596027300000|2020-07-29 12:55:00|51449|51369|51423|51343|51480.5|51400.5|51393|51313|279
1596027600000|2020-07-29 13:00:00|51421|51341|51375.5|51295.5|51425.5|51345.5|51335.6|51263|250
1596027900000|2020-07-29 13:05:00|51378.5|51298.5|51403|51323|51440.5|51360.5|51371.1|51295.5|194
1596028200000|2020-07-29 13:10:00|51400.5|51320.5|51315.5|51235.5|51415.5|51335.5|51310.5|51230.5|265
1596028500000|2020-07-29 13:15:00|51322.5|51242.5|51340.5|51260.5|51355.5|51275.5|51312.5|51232.5|172
1596028800000|2020-07-29 13:20:00|51339|51259|51258|51178|51340.5|51260.5|51248|51176.5|204
1596029100000|2020-07-29 13:25:00|51260|51180|51328|51278|51335.5|51285.5|51253|51173|202
1596029400000|2020-07-29 13:30:00|51331|51281|51305.5|51255.5|51361|51311|51281.5|51231.5|277
1596029700000|2020-07-29 13:35:00|51311.5|51261.5|51423|51343|51423.5|51343.5|51303|51253|222
1596030000000|2020-07-29 13:40:00|51418|51338|51413|51363|51448|51385|51393|51338|216
1596030300000|2020-07-29 13:45:00|51415|51365|51453|51403|51453|51403|51413|51363|234
1596030600000|2020-07-29 13:50:00|51455.5|51405.5|51373|51323|51461|51411|51373|51323|225
1596030900000|2020-07-29 13:55:00|51375.5|51325.5|51388|51338|51403.5|51353.5|51358|51308|231
1596031200000|2020-07-29 14:00:00|51385|51335|51343|51293|51401.5|51351.5|51328|51278|224
1596031500000|2020-07-29 14:05:00|51345|51295|51338|51288|51358|51308|51311.5|51261.5|159
1596031800000|2020-07-29 14:10:00|51341|51291|51428|51378|51428|51378|51335|51285|210
1596032100000|2020-07-29 14:15:00|51425.5|51375.5|51448|51398|51458.5|51408.5|51385.5|51335.5|208
1596032400000|2020-07-29 14:20:00|51443|51393|51485.5|51435.5|51491.5|51441.5|51441|51391|201
1596032700000|2020-07-29 14:25:00|51483.5|51433.5|51553.5|51503.5|51564|51514|51479|51429|252
1596033000000|2020-07-29 14:30:00|51554|51504|51519|51469|51559|51509|51495.5|51445.5|213
1596033300000|2020-07-29 14:35:00|51515.5|51465.5|51483|51433|51529|51479|51475.5|51425.5|181
1596033600000|2020-07-29 14:40:00|51485|51435|51463|51413|51511.5|51461.5|51431.5|51381.5|216
1596033900000|2020-07-29 14:45:00|51465.5|51415.5|51499|51449|51508|51458|51443|51393|191
1596034200000|2020-07-29 14:50:00|51502|51452|51546|51496|51554|51504|51495.5|51445.5|174
1596034500000|2020-07-29 14:55:00|51545.5|51495.5|51605.5|51555.5|51645.5|51595.5|51545.5|51495.5|291
1596034800000|2020-07-29 15:00:00|51603.5|51553.5|51604|51554|51616|51566|51561.5|51511.5|278
1596035100000|2020-07-29 15:05:00|51606|51556|51574|51524|51625.5|51575.5|51571.5|51521.5|216
1596035400000|2020-07-29 15:10:00|51571.5|51521.5|51585.5|51535.5|51603.5|51553.5|51565.5|51515.5|174
1596035700000|2020-07-29 15:15:00|51583.5|51533.5|51665.5|51615.5|51679|51629|51575.5|51525.5|207
1596036000000|2020-07-29 15:20:00|51668.5|51618.5|51669|51619|51699|51649|51646|51596|222
1596036300000|2020-07-29 15:25:00|51666|51616|51661.5|51611.5|51694|51644|51654|51604|172
1596036600000|2020-07-29 15:30:00|51663.5|51613.5|51671.5|51621.5|51696|51646|51658.5|51608.5|193
1596036900000|2020-07-29 15:35:00|51665.5|51615.5|51661.5|51611.5|51673.5|51623.5|51634|51584|139
1596037200000|2020-07-29 15:40:00|51658.5|51608.5|51628.5|51578.5|51659|51609|51615.5|51565.5|142
1596037500000|2020-07-29 15:45:00|51631.5|51581.5|51655.5|51605.5|51656|51606|51615.5|51565.5|151
1596037800000|2020-07-29 15:50:00|51658.5|51608.5|51632|51582|51658.5|51608.5|51601.5|51551.5|136
1596038100000|2020-07-29 15:55:00|51629|51579|51571|51521|51634|51584|51569|51519|159
1596038400000|2020-07-29 16:00:00|51570.5|51520.5|51580.5|51530.5|51604|51554|51549|51499|173
1596038700000|2020-07-29 16:05:00|51576.5|51526.5|51570.5|51520.5|51584|51534|51550.5|51500.5|195
1596039000000|2020-07-29 16:10:00|51576.5|51526.5|51629|51579|51629|51579|51576.5|51526.5|156
1596039300000|2020-07-29 16:15:00|51630.5|51580.5|51679|51599|51681.5|51620.5|51629|51579|182
1596039600000|2020-07-29 16:20:00|51675.5|51595.5|51676.5|51626.5|51699|51649|51648.5|51579|168
1596039900000|2020-07-29 16:25:00|51678.5|51628.5|51680.5|51630.5|51683.5|51633.5|51639|51589|167
1596040200000|2020-07-29 16:30:00|51684|51634|51679|51629|51710.5|51660.5|51670.5|51620.5|217
1596040500000|2020-07-29 16:35:00|51676.5|51626.5|51703.5|51653.5|51720.5|51670.5|51656.5|51606.5|169
1596040800000|2020-07-29 16:40:00|51704|51654|51666.5|51616.5|51709|51659|51653.5|51603.5|179
1596041100000|2020-07-29 16:45:00|51668.5|51618.5|51671|51621|51687|51637|51656.5|51606.5|119
1596041400000|2020-07-29 16:50:00|51674|51624|51706.5|51656.5|51707|51657|51668.5|51618.5|103
1596041700000|2020-07-29 16:55:00|51703.5|51653.5|51751.5|51671.5|51765.5|51685.5|51696.5|51646.5|200
1596042000000|2020-07-29 17:00:00|51753.5|51673.5|51796.5|51746.5|51814|51753.5|51749|51669|181
1596042300000|2020-07-29 17:05:00|51799|51749|51790.5|51740.5|51814|51764|51776.5|51726.5|152
1596042600000|2020-07-29 17:10:00|51793.5|51743.5|51774|51724|51796.5|51746.5|51760.5|51710.5|115
1596042900000|2020-07-29 17:15:00|51771|51721|51770.5|51720.5|51788.5|51738.5|51759|51709|145
1596043200000|2020-07-29 17:20:00|51768.5|51718.5|51730.5|51680.5|51771|51721|51730.5|51680.5|152
1596043500000|2020-07-29 17:25:00|51734|51684|51756.5|51706.5|51761|51711|51709|51659|172
1596043800000|2020-07-29 17:30:00|51753.5|51703.5|51720.5|51670.5|51780.5|51730.5|51720.5|51670.5|161
1596044100000|2020-07-29 17:35:00|51723.5|51673.5|51709|51659|51726.5|51676.5|51670.5|51620.5|189
1596044400000|2020-07-29 17:40:00|51707|51657|51674|51624|51711|51661|51644|51594|166
1596044700000|2020-07-29 17:45:00|51677|51627|51620.5|51570.5|51691|51641|51596.5|51546.5|165
1596045000000|2020-07-29 17:50:00|51626.5|51576.5|51619|51569|51629|51579|51570.5|51520.5|145
1596045300000|2020-07-29 17:55:00|51616.5|51566.5|51622.3|51542.3|51644|51594|51592.4|51512.4|143
1596045600000|2020-07-29 18:00:00|51622.4|51542.4|51654|51574|51672.4|51592.4|51526.3|51456.2|389
1596045900000|2020-07-29 18:05:00|51656|51576|51591.5|51511.5|51656|51576|51544.4|51471.5|263
1596046200000|2020-07-29 18:10:00|51595.5|51515.5|51604|51524|51626|51546|51579|51499|203
1596046500000|2020-07-29 18:15:00|51602|51522|51691.5|51611.5|51691.5|51611.5|51581|51513.5|221
1596046800000|2020-07-29 18:20:00|51694|51614|51664|51584|51705.5|51625.5|51664|51584|187
1596047100000|2020-07-29 18:25:00|51666|51586|51684|51604|51684|51604|51645.5|51565.5|170
1596047400000|2020-07-29 18:30:00|51681.5|51601.5|51623.5|51543.5|51693.5|51613.5|51609|51529|205
1596047700000|2020-07-29 18:35:00|51624|51544|51566|51486|51624|51544|51549|51469|198
1596048000000|2020-07-29 18:40:00|51569|51489|51521.5|51441.5|51621.5|51541.5|51506.5|51435.5|213
1596048300000|2020-07-29 18:45:00|51515.5|51435.5|51571.5|51491.5|51582|51516.5|51515.5|51435.5|195
1596048600000|2020-07-29 18:50:00|51573.5|51493.5|51589|51509|51595.5|51515.5|51504|51424|259
1596048900000|2020-07-29 18:55:00|51585.5|51505.5|51774|51694|51791.5|51711.5|51582|51502|292
1596049200000|2020-07-29 19:00:00|51779|51699|51859|51779|51866|51786|51746|51666|321
1596049500000|2020-07-29 19:05:00|51854|51774|51821.5|51741.5|51854|51774|51784|51704|296
1596049800000|2020-07-29 19:10:00|51823.5|51743.5|51916.5|51836.5|51932.5|51852.5|51814|51734|334
1596050100000|2020-07-29 19:15:00|51919|51839|51848.5|51768.5|51932|51852|51844|51764|289
1596050400000|2020-07-29 19:20:00|51843.5|51763.5|51779|51699|51849|51769|51759|51679|279
1596050700000|2020-07-29 19:25:00|51776|51696|51841.5|51761.5|51864|51786.5|51765.5|51685.5|238
1596051000000|2020-07-29 19:30:00|51839|51759|51799|51719|51859|51779|51784|51704|214
1596051300000|2020-07-29 19:35:00|51796|51716|51813.5|51733.5|51824|51744|51779|51699|197
1596051600000|2020-07-29 19:40:00|51812|51732|51868|51788|51875.5|51796.5|51811.5|51731.5|201
1596051900000|2020-07-29 19:45:00|51865|51785|51893|51813|51921.5|51841.5|51865|51785|262
1596052200000|2020-07-29 19:50:00|51895.5|51815.5|51878|51798|51928.5|51848.5|51878|51798|206
1596052500000|2020-07-29 19:55:00|51883.5|51803.5|51815|51735|51883.5|51803.5|51811|51731|192
1596111000000|2020-07-30 12:10:00|52147|52067|52208.5|52128.5|52227|52147|52127|52047|154
1596111300000|2020-07-30 12:15:00|52209|52129|52132|52052|52215|52135|52107|52027|207
1596111600000|2020-07-30 12:20:00|52129.5|52049.5|52122|52042|52195.5|52115.5|52087.5|52012|218
1596111900000|2020-07-30 12:25:00|52120|52040|52208.5|52128.5|52258|52193|52120|52040|163
1596112200000|2020-07-30 12:30:00|52206.5|52126.5|52159.5|52109.5|52237|52177|52150.5|52100.5|244
1596112500000|2020-07-30 12:35:00|52162.5|52112.5|52147|52097|52237|52187|52119.5|52069.5|212
1596112800000|2020-07-30 12:40:00|52139.5|52089.5|52069.5|52019.5|52170|52120|52052|52002|187
1596113100000|2020-07-30 12:45:00|52066|52016|52098.5|52048.5|52109|52059|52002|51952|238
1596113400000|2020-07-30 12:50:00|52102|52052|52046|51996|52132|52082|51976|51926|306
1596113700000|2020-07-30 12:55:00|52042.5|51992.5|51956|51906|52079.5|52029.5|51953.5|51903.5|291
1596114000000|2020-07-30 13:00:00|51959|51909|51848.5|51798.5|52013.5|51963.5|51848.5|51798.5|267
1596114300000|2020-07-30 13:05:00|51853.5|51803.5|51903.5|51853.5|51931|51881|51853.5|51803.5|237
1596114600000|2020-07-30 13:10:00|51901|51851|51928.5|51878.5|51945|51895|51891|51841|226
1596114900000|2020-07-30 13:15:00|51931|51881|51791|51741|51948.5|51898.5|51780|51730|245
1596115200000|2020-07-30 13:20:00|51782.5|51732.5|51800|51750|51840|51790|51764|51714|200
1596115500000|2020-07-30 13:25:00|51802.5|51752.5|51746.5|51696.5|51817.5|51767.5|51746.5|51696.5|179
1596115800000|2020-07-30 13:30:00|51760|51710|51750|51700|51784|51734|51715|51665|281
1596116100000|2020-07-30 13:35:00|51746.5|51696.5|51813|51763|51839|51789|51744|51694|245
1596116400000|2020-07-30 13:40:00|51820.5|51770.5|51790|51740|51852|51802|51769|51719|294
1596116700000|2020-07-30 13:45:00|51792|51742|51742|51692|51792|51742|51668|51618|272
1596117000000|2020-07-30 13:50:00|51748|51698|51822|51772|51839.5|51789.5|51748|51698|269
1596117300000|2020-07-30 13:55:00|51824.5|51774.5|51874.5|51824.5|51894.5|51844.5|51824.5|51774.5|318
1596117600000|2020-07-30 14:00:00|51884.5|51834.5|51856|51806|51919.5|51869.5|51848.5|51798.5|291
1596117900000|2020-07-30 14:05:00|51860|51810|51809.5|51759.5|51890|51840|51799|51749|273
1596118200000|2020-07-30 14:10:00|51807|51757|51878|51828|51902.5|51852.5|51807|51757|260
1596118500000|2020-07-30 14:15:00|51880.5|51830.5|51958|51908|51964.5|51914.5|51875.5|51825.5|283
1596118800000|2020-07-30 14:20:00|51960.5|51910.5|51972|51922|52015.5|51965.5|51960.5|51910.5|233
1596119100000|2020-07-30 14:25:00|51971.5|51921.5|51920|51870|52024.5|51974.5|51915.5|51865.5|276
1596119400000|2020-07-30 14:30:00|51918|51868|51901|51851|51982|51932|51844.5|51794.5|298
1596119700000|2020-07-30 14:35:00|51899|51849|52001|51951|52009.5|51959.5|51889.5|51839.5|270
1596120000000|2020-07-30 14:40:00|51997|51947|52065.5|52015.5|52072|52022|51997|51947|232
1596120300000|2020-07-30 14:45:00|52062|52012|52018|51968|52070.5|52020.5|51949.5|51899.5|263
1596120600000|2020-07-30 14:50:00|52015.5|51965.5|52007|51957|52061|52011|51971|51921|292
1596120900000|2020-07-30 14:55:00|52005|51955|51902|51852|52029.5|51979.5|51901|51851|275
1596121200000|2020-07-30 15:00:00|51904.5|51854.5|51912|51862|51952|51902|51887.5|51837.5|283
1596121500000|2020-07-30 15:05:00|51909.5|51859.5|51937|51887|51944.5|51894.5|51898|51848|171
1596121800000|2020-07-30 15:10:00|51934.5|51884.5|51951|51901|51951|51901|51889.5|51839.5|199
1596122100000|2020-07-30 15:15:00|51959.5|51909.5|51929.5|51879.5|51967|51917|51924.5|51874.5|185
1596122400000|2020-07-30 15:20:00|51927|51877|51979.5|51929.5|52004.5|51954.5|51904.5|51854.5|194
1596122700000|2020-07-30 15:25:00|51982|51932|51999.5|51949.5|52024.5|51974.5|51967.5|51917.5|158
1596123000000|2020-07-30 15:30:00|52002|51952|51947.5|51897.5|52008|51958|51911|51861|222
1596123300000|2020-07-30 15:35:00|51947|51897|51962|51912|52004.5|51954.5|51921.5|51871.5|185
1596123600000|2020-07-30 15:40:00|51958|51908|51949.5|51899.5|51960|51910|51924.5|51874.5|212
1596123900000|2020-07-30 15:45:00|51948|51898|51929.5|51879.5|51968|51918|51918|51868|177
1596124200000|2020-07-30 15:50:00|51924.5|51874.5|51948|51898|51948|51898|51898|51848|161
1596124500000|2020-07-30 15:55:00|51945|51895|51925|51875|51951.5|51901.5|51909.5|51859.5|173
1596124800000|2020-07-30 16:00:00|51928|51878|51902|51852|51928|51878|51842|51792|223
1596125100000|2020-07-30 16:05:00|51900.5|51850.5|51912|51862|51912|51862|51848|51798|183
1596125400000|2020-07-30 16:10:00|51908|51858|51842|51792|51912|51862|51842|51792|143
1596125700000|2020-07-30 16:15:00|51838|51788|51872|51822|51872|51822|51768|51718|272
1596126000000|2020-07-30 16:20:00|51875|51825|51811|51761|51899.5|51849.5|51811|51761|216
1596126300000|2020-07-30 16:25:00|51809|51759|51754.5|51704.5|51837|51787|51741|51691|185
1596126600000|2020-07-30 16:30:00|51751|51701|51698|51648|51751|51701|51674|51624|226
1596126900000|2020-07-30 16:35:00|51695|51645|51704.5|51654.5|51724|51674|51694.5|51644.5|169
1596127200000|2020-07-30 16:40:00|51701.5|51651.5|51701|51651|51734.5|51684.5|51674.5|51624.5|152
1596127500000|2020-07-30 16:45:00|51697|51647|51698.5|51648.5|51734.5|51684.5|51688.5|51638.5|146
1596127800000|2020-07-30 16:50:00|51690|51640|51667|51617|51690|51640|51623.5|51573.5|207
1596128100000|2020-07-30 16:55:00|51673.5|51623.5|51684.5|51634.5|51707|51657|51661|51611|142
1596128400000|2020-07-30 17:00:00|51687.5|51637.5|51651|51601|51726.4|51662|51647|51597|165
1596128700000|2020-07-30 17:05:00|51647|51597|51648.5|51598.5|51678.8|51619.5|51591|51541|206
1596129000000|2020-07-30 17:10:00|51647|51597|51577.5|51527.5|51687|51637|51569|51519|170
1596129300000|2020-07-30 17:15:00|51577|51527|51621|51571|51621|51571|51531.5|51481.5|177
1596129600000|2020-07-30 17:20:00|51619|51569|51654.5|51604.5|51654.5|51604.5|51619|51569|108
1596129900000|2020-07-30 17:25:00|51651|51601|51663.5|51613.5|51688.5|51638.5|51627|51577|194
1596130200000|2020-07-30 17:30:00|51658.5|51608.5|51626|51576|51681|51631|51603.5|51553.5|166
1596130500000|2020-07-30 17:35:00|51623|51573|51624.5|51574.5|51634.5|51584.5|51586|51536|186
1596130800000|2020-07-30 17:40:00|51627|51577|51561|51511|51627|51577|51558.5|51508.5|125
1596131100000|2020-07-30 17:45:00|51564|51514|51584.5|51534.5|51587.5|51537.5|51541|51491|159
1596131400000|2020-07-30 17:50:00|51579.5|51529.5|51553.5|51503.5|51579.5|51529.5|51529.5|51479.5|136
1596131700000|2020-07-30 17:55:00|51551|51501|51608.5|51558.5|51623.5|51573.5|51551|51501|174
1596132000000|2020-07-30 18:00:00|51611|51561|51601.5|51551.5|51628|51578|51589.5|51539.5|184
1596132300000|2020-07-30 18:05:00|51602|51552|51591|51541|51614.5|51564.5|51583.5|51533.5|163
1596132600000|2020-07-30 18:10:00|51594.5|51544.5|51600|51550|51616.5|51566.5|51570|51520|160
1596132900000|2020-07-30 18:15:00|51598|51548|51612|51562|51612|51562|51562|51512|160
1596133200000|2020-07-30 18:20:00|51615|51565|51622|51572|51625|51575|51598|51548|135
1596133500000|2020-07-30 18:25:00|51620.5|51570.5|51635.5|51585.5|51658|51608|51618.5|51568.5|150
1596133800000|2020-07-30 18:30:00|51632|51582|51600|51550|51654|51604|51566|51516|218
1596134100000|2020-07-30 18:35:00|51602.5|51552.5|51585|51535|51610|51560|51577|51527|117
1596134400000|2020-07-30 18:40:00|51582.5|51532.5|51582.5|51532.5|51601|51551|51562.5|51512.5|101
1596134700000|2020-07-30 18:45:00|51581|51531|51623|51573|51626.5|51576.5|51559.5|51509.5|142
1596135000000|2020-07-30 18:50:00|51626.5|51576.5|51569|51519|51640|51590|51563|51513|179
1596135300000|2020-07-30 18:55:00|51565.5|51515.5|51556.5|51506.5|51601|51551|51546.5|51496.5|198
1596135600000|2020-07-30 19:00:00|51551.5|51501.5|51576.5|51526.5|51606.5|51556.5|51551.5|51501.5|130
1596135900000|2020-07-30 19:05:00|51580|51530|51604|51554|51606.5|51556.5|51573.5|51523.5|111
1596136200000|2020-07-30 19:10:00|51602|51552|51610|51560|51616|51566|51592.5|51542.5|142
1596136500000|2020-07-30 19:15:00|51606.5|51556.5|51594|51544|51654|51604|51573|51523|170
1596136800000|2020-07-30 19:20:00|51591.5|51541.5|51624|51574|51634|51584|51589.5|51539.5|129
1596137100000|2020-07-30 19:25:00|51622|51572|51636.5|51586.5|51646.5|51596.5|51620|51570|98
1596137400000|2020-07-30 19:30:00|51640|51590|51673|51623|51676.5|51626.5|51640|51590|132
1596137700000|2020-07-30 19:35:00|51676|51626|51690|51640|51714|51664|51671|51621|160
1596138000000|2020-07-30 19:40:00|51687|51637|51697|51647|51700|51650|51680|51630|101
1596138300000|2020-07-30 19:45:00|51700|51650|51682.5|51632.5|51710|51660|51674|51624|108
1596138600000|2020-07-30 19:50:00|51680.5|51630.5|51690|51640|51692.5|51642.5|51662|51612|105
1596138900000|2020-07-30 19:55:00|51692.5|51642.5|51666.5|51616.5|51712.5|51662.5|51664|51614|145
1596197400000|2020-07-31 12:10:00|51611.3|51531.3|51773|51693|51839.5|51759.5|51611.3|51531.3|66
1596197700000|2020-07-31 12:15:00|51774.5|51694.5|51754.5|51674.5|51827|51747|51754.5|51674.5|195
1596198000000|2020-07-31 12:20:00|51749.5|51669.5|51834.5|51754.5|51834.5|51754.5|51734.5|51654.5|221
1596198300000|2020-07-31 12:25:00|51839.5|51759.5|51804.5|51724.5|51874.5|51794.5|51779.5|51699.5|216
1596198600000|2020-07-31 12:30:00|51795|51715|51863|51783|51866.5|51786.5|51746.5|51666.5|247
1596198900000|2020-07-31 12:35:00|51864.5|51784.5|51923|51843|51925.5|51845.5|51837|51757|224
1596199200000|2020-07-31 12:40:00|51925.5|51845.5|51940.5|51860.5|51965.5|51885.5|51887.5|51807.5|231
1596199500000|2020-07-31 12:45:00|51943|51863|51897.5|51817.5|51970.5|51890.5|51877|51797|206
1596199800000|2020-07-31 12:50:00|51905.5|51825.5|51917|51837|51957|51877|51875|51795|220
1596200100000|2020-07-31 12:55:00|51915.5|51835.5|51885.5|51805.5|51945.5|51865.5|51875|51795|213
1596200400000|2020-07-31 13:00:00|51883|51803|51983|51903|52025.5|51945.5|51858.5|51780.5|303
1596200700000|2020-07-31 13:05:00|51985.5|51905.5|51970.5|51890.5|52010.5|51930.5|51953|51873|243
1596201000000|2020-07-31 13:10:00|51973|51893|51905.5|51825.5|51975.5|51895.5|51897|51817|207
1596201300000|2020-07-31 13:15:00|51907|51827|52050.5|51970.5|52057|51977|51905.5|51825.5|281
1596201600000|2020-07-31 13:20:00|52053|51973|52047|51967|52067|51987|52015.7|51937|249
1596201900000|2020-07-31 13:25:00|52047.5|51967.5|52075.5|51995.5|52093|52013|52033|51953|231
1596202200000|2020-07-31 13:30:00|52073|51993|52215.5|52135.5|52220.5|52140.5|52067|51987|354
1596202500000|2020-07-31 13:35:00|52213|52133|52260.5|52180.5|52260.5|52180.5|52192.8|52115|296
1596202800000|2020-07-31 13:40:00|52257|52177|52217|52137|52275.5|52195.5|52205.5|52125.5|269
1596203100000|2020-07-31 13:45:00|52215.5|52135.5|52225.5|52145.5|52265.5|52185.5|52210.5|52130.5|301
1596203400000|2020-07-31 13:50:00|52230.5|52150.5|52235.5|52155.5|52275.5|52195.5|52223|52143|275
1596203700000|2020-07-31 13:55:00|52233|52153|52282|52202|52313|52233|52233|52153|257
1596204000000|2020-07-31 14:00:00|52288.5|52208.5|52245.5|52165.5|52322|52242|52235.5|52155.5|324
1596204300000|2020-07-31 14:05:00|52242|52162|52205.5|52125.5|52268.5|52188.5|52200|52120|246
1596204600000|2020-07-31 14:10:00|52198.5|52118.5|52208|52128|52258.5|52193.5|52180.5|52105|288
1596204900000|2020-07-31 14:15:00|52210.5|52130.5|52220.5|52170.5|52255.5|52175.5|52195.5|52122|288
1596205200000|2020-07-31 14:20:00|52220|52170|52252|52172|52272|52220.5|52198|52118|290
1596205500000|2020-07-31 14:25:00|52255.5|52175.5|52252|52172|52288.5|52212.5|52220|52152|244
1596205800000|2020-07-31 14:30:00|52250.5|52170.5|52242|52162|52262|52182|52197|52130|239
1596206100000|2020-07-31 14:35:00|52245.5|52165.5|52182|52132|52265.5|52185.5|52172|52122|206
1596206400000|2020-07-31 14:40:00|52182.5|52132.5|52257|52177|52265.5|52185.5|52182.5|52130.5|237
1596206700000|2020-07-31 14:45:00|52255.5|52175.5|52267|52187|52303.5|52223.5|52247|52167|253
1596207000000|2020-07-31 14:50:00|52260.5|52180.5|52265.5|52215.5|52315.5|52235.5|52258.5|52180.5|285
1596207300000|2020-07-31 14:55:00|52262|52212|52160.5|52080.5|52280.5|52230.5|52145.5|52065.5|302
1596207600000|2020-07-31 15:00:00|52163|52083|52153|52073|52175.5|52095.5|52100.5|52020.5|311
1596207900000|2020-07-31 15:05:00|52147|52067|52162|52112|52183|52112|52085|52005|313
1596208200000|2020-07-31 15:10:00|52160.5|52110.5|52040.5|51990.5|52177.8|52122|52025.5|51972.9|274
1596208500000|2020-07-31 15:15:00|52042|51992|52048|51998|52052|52002|52010|51960|265
1596208800000|2020-07-31 15:20:00|52050|52000|51952|51902|52050|52000|51940.5|51890.5|259
1596209100000|2020-07-31 15:25:00|51955.5|51905.5|51965.5|51915.5|51965.5|51915.5|51900.5|51847|233
1596209400000|2020-07-31 15:30:00|51960.5|51910.5|51985|51935|52002|51952|51940.5|51886.3|248
1596209700000|2020-07-31 15:35:00|51990.5|51940.5|52012|51962|52030.5|51980.5|51982|51932|235
1596210000000|2020-07-31 15:40:00|52015.5|51965.5|52078|52028|52092|52042|52005|51955|223
1596210300000|2020-07-31 15:45:00|52097.5|52017.5|52043|51963|52122|52072|52023|51943|256
1596210600000|2020-07-31 15:50:00|52037|51957|52060.5|51980.5|52080.5|52000.5|52035|51955|234
1596210900000|2020-07-31 15:55:00|52063|51983|52070.5|51990.5|52093.5|52025.5|52053|51973|220
1596211200000|2020-07-31 16:00:00|52075.5|51995.5|52130.5|52050.5|52135.5|52055.5|52050.5|51985.5|240
1596211500000|2020-07-31 16:05:00|52125.5|52045.5|52165.5|52085.5|52173|52093|52080|52000|289
1596211800000|2020-07-31 16:10:00|52165|52085|52145|52065|52167|52087|52125|52045|298
1596212100000|2020-07-31 16:15:00|52140.5|52060.5|52190.5|52110.5|52210.5|52140.5|52120.5|52040.5|281
1596212400000|2020-07-31 16:20:00|52195.5|52115.5|52117|52037|52195.5|52120.4|52105.5|52025.5|250
1596212700000|2020-07-31 16:25:00|52115.5|52035.5|52103|52023|52127|52047|52077|51997|223
1596213000000|2020-07-31 16:30:00|52103.5|52023.5|52127|52047|52133.5|52063.3|52085.5|52005.5|203
1596213300000|2020-07-31 16:35:00|52130.5|52050.5|52147|52067|52167|52087|52115.5|52035.5|218
1596213600000|2020-07-31 16:40:00|52145.5|52065.5|52177|52097|52180.5|52100.5|52100.5|52025|207
1596213900000|2020-07-31 16:45:00|52180.5|52100.5|52175.5|52095.5|52187|52118.2|52123|52043|164
1596214200000|2020-07-31 16:50:00|52177|52097|52143|52063|52180.5|52100.5|52143|52063|199
1596214500000|2020-07-31 16:55:00|52143.5|52063.5|52125.5|52045.5|52153|52073|52117|52037|151
1596214800000|2020-07-31 17:00:00|52130.5|52050.5|52117|52037|52140.5|52060.5|52110.5|52030.5|180
1596215100000|2020-07-31 17:05:00|52115.5|52035.5|52050.5|51970.5|52115.5|52035.5|52033|51953|216
1596215400000|2020-07-31 17:10:00|52047|51967|52047|51967|52080.5|52000.5|52040.5|51960.5|140
1596215700000|2020-07-31 17:15:00|52043|51963|52007|51927|52043.5|51963.5|51987|51907|184
1596216000000|2020-07-31 17:20:00|52007.5|51927.5|52037|51957|52043|51963|51983|51903|149
1596216300000|2020-07-31 17:25:00|52040.5|51960.5|52055.5|51975.5|52062|51983.5|51992|51922|157
1596216600000|2020-07-31 17:30:00|52058|51978|52052|51972|52092.5|52012.5|52022|51942|173
1596216900000|2020-07-31 17:35:00|52055.5|51975.5|52068|51988|52070.5|51990.5|52022|51942|188
1596217200000|2020-07-31 17:40:00|52072|51992|52028|51948|52072|51992|52005.5|51925.5|145
1596217500000|2020-07-31 17:45:00|52028.5|51948.5|52060.5|51980.5|52060.5|51980.5|52018|51938|117
1596217800000|2020-07-31 17:50:00|52062.5|51982.5|52190|52110|52205.5|52125.5|52052|51972|185
1596218100000|2020-07-31 17:55:00|52192|52112|52215.5|52135.5|52238|52160.5|52188|52108|191
1596218400000|2020-07-31 18:00:00|52220.5|52140.5|52240.5|52160.5|52248.5|52168.5|52192|52112|189
1596218700000|2020-07-31 18:05:00|52235.5|52155.5|52258|52178|52265.5|52185.5|52222|52142|197
1596219000000|2020-07-31 18:10:00|52260|52180|52228|52148|52270.5|52190.5|52210.5|52135|186
1596219300000|2020-07-31 18:15:00|52228.5|52148.5|52252|52172|52260.5|52180.5|52212|52132|165
1596219600000|2020-07-31 18:20:00|52258.5|52178.5|52238|52158|52258.5|52178.5|52215.5|52135.5|131
1596219900000|2020-07-31 18:25:00|52235|52155|52232|52152|52252.5|52172.5|52230.5|52150.5|134
1596220200000|2020-07-31 18:30:00|52230|52150|52262|52182|52265.5|52185.5|52228|52148|112
1596220500000|2020-07-31 18:35:00|52278|52198|52258|52178|52295.5|52215.5|52238|52158|190
1596220800000|2020-07-31 18:40:00|52260.5|52180.5|52212|52132|52280.5|52200.5|52202|52122|207
1596221100000|2020-07-31 18:45:00|52212.5|52132.5|52258|52178|52260.5|52180.5|52190.5|52110.5|159
1596221400000|2020-07-31 18:50:00|52260.5|52180.5|52230.5|52150.5|52262|52182|52218|52138|159
1596221700000|2020-07-31 18:55:00|52230|52150|52222|52142|52275.5|52197.5|52220.5|52140.5|181
1596222000000|2020-07-31 19:00:00|52222.5|52142.5|52225.5|52145.5|52272.5|52192.5|52208|52128|190
1596222300000|2020-07-31 19:05:00|52226.1|52146.1|52252|52172|52265.5|52185.5|52215.5|52135.5|159
1596222600000|2020-07-31 19:10:00|52250.5|52170.5|52238|52158|52265.5|52185.5|52228|52148|126
1596222900000|2020-07-31 19:15:00|52240.5|52160.5|52205.5|52155.5|52250.5|52180.5|52193|52140|149
1596223200000|2020-07-31 19:20:00|52205|52155|52232|52152|52240.5|52177.5|52203|52145.5|107
1596223500000|2020-07-31 19:25:00|52232.1|52152.1|52228|52148|52260.5|52180.5|52225.5|52145.5|146
1596223800000|2020-07-31 19:30:00|52228.5|52148.5|52230.5|52150.5|52232.5|52167|52193|52128.5|148
1596224100000|2020-07-31 19:35:00|52228|52148|52238|52158|52242.5|52162.5|52220|52140|132
1596224400000|2020-07-31 19:40:00|52240.5|52160.5|52272|52192|52272.5|52207|52233.1|52160|130
1596224700000|2020-07-31 19:45:00|52270.5|52190.5|52262|52182|52272|52192|52242|52162|135
1596225000000|2020-07-31 19:50:00|52265.5|52185.5|52280.5|52200.5|52290.5|52210.5|52262|52182|158
1596225300000|2020-07-31 19:55:00|52282|52202|52255.5|52205.5|52282|52205.6|52242.6|52170.5|130
1596456600000|2020-08-03 12:10:00|52327|52277|52430.5|52380.5|52458|52408|52310|52260|221
1596456900000|2020-08-03 12:15:00|52433|52383|52424.5|52374.5|52485|52435|52420.5|52370.5|229
1596457200000|2020-08-03 12:20:00|52422.5|52372.5|52445|52395|52463|52413|52373|52323|223
1596457500000|2020-08-03 12:25:00|52448|52398|52450.5|52400.5|52473|52423|52417.5|52367.5|179
1596457800000|2020-08-03 12:30:00|52452.5|52402.5|52528|52478|52528|52478|52421|52371|174
1596458100000|2020-08-03 12:35:00|52530.5|52480.5|52528|52478|52548|52498|52514.5|52464.5|162
1596458400000|2020-08-03 12:40:00|52525|52475|52530.5|52480.5|52533|52483|52498|52448|167
1596458700000|2020-08-03 12:45:00|52532.5|52482.5|52592.5|52542.5|52605|52555|52524.5|52474.5|209
1596459000000|2020-08-03 12:50:00|52595|52545|52673|52623|52684.5|52634.5|52595|52545|276
1596459300000|2020-08-03 12:55:00|52671|52621|52734.5|52684.5|52743|52693|52660.5|52610.5|237
1596459600000|2020-08-03 13:00:00|52737.5|52687.5|52721|52671|52748|52698|52703|52653|170
1596459900000|2020-08-03 13:05:00|52714.5|52664.5|52870.5|52820.5|52870.5|52820.5|52704.5|52654.5|277
1596460200000|2020-08-03 13:10:00|52874.5|52824.5|52958|52878|52965.5|52910.5|52837|52787|256
1596460500000|2020-08-03 13:15:00|52956|52876|53099.5|53019.5|53135.5|53055.5|52939.5|52859.5|302
1596460800000|2020-08-03 13:20:00|53095.5|53015.5|53116|53036|53155.5|53076.9|53089.5|53009.5|314
1596461100000|2020-08-03 13:25:00|53120|53040|53046|52966|53155.5|53075.5|53033|52953|296
1596461400000|2020-08-03 13:30:00|53043|52963|53033|52983|53097.5|53023.5|53025.5|52959.5|294
1596461700000|2020-08-03 13:35:00|53030.5|52980.5|53035.5|52985.5|53047|52997|53005.5|52955.5|225
1596462000000|2020-08-03 13:40:00|53040.5|52990.5|53030.5|52980.5|53060.5|53010.5|53013|52963|224
1596462300000|2020-08-03 13:45:00|53027|52977|53077|53027|53085.5|53035.5|53020|52970|230
1596462600000|2020-08-03 13:50:00|53077.5|53027.5|53155.5|53105.5|53180.5|53130.5|53070|53020|280
1596462900000|2020-08-03 13:55:00|53157|53107|53225.5|53175.5|53237|53187|53147|53097|283
1596463200000|2020-08-03 14:00:00|53223.5|53173.5|53190|53140|53257|53207|53140.5|53090.5|335
1596463500000|2020-08-03 14:05:00|53187|53137|53175.5|53125.5|53207|53157|53153.5|53103.5|328
1596463800000|2020-08-03 14:10:00|53158.5|53108.5|53178|53128|53248|53198|53148|53098|322
1596464100000|2020-08-03 14:15:00|53175.5|53125.5|53200.5|53150.5|53200.5|53150.5|53135.5|53085.5|236
1596464400000|2020-08-03 14:20:00|53195.5|53145.5|53275.5|53225.5|53315.5|53265.5|53195.5|53145.5|285
1596464700000|2020-08-03 14:25:00|53278.5|53228.5|53270|53190|53292.5|53242.5|53228|53167|254
1596465000000|2020-08-03 14:30:00|53275.5|53195.5|53285.5|53205.5|53307.5|53227.5|53260|53180|224
1596465300000|2020-08-03 14:35:00|53287.5|53207.5|53367|53287|53385.5|53305.5|53287|53207|278
1596465600000|2020-08-03 14:40:00|53365.5|53285.5|53385.5|53305.5|53425.5|53345.5|53353|53273|270
1596465900000|2020-08-03 14:45:00|53387.5|53307.5|53392|53342|53448|53398|53385.5|53307.5|267
1596466200000|2020-08-03 14:50:00|53395|53345|53340.5|53290.5|53400|53350|53325.5|53275.5|291
1596466500000|2020-08-03 14:55:00|53338|53288|53385.5|53335.5|53412|53362|53338|53288|311
1596466800000|2020-08-03 15:00:00|53390.5|53340.5|53342|53292|53395.5|53345.5|53328|53278|279
1596467100000|2020-08-03 15:05:00|53340.5|53290.5|53362|53312|53380.5|53330.5|53338|53288|204
1596467400000|2020-08-03 15:10:00|53365|53315|53388|53338|53408|53358|53355.5|53305.5|206
1596467700000|2020-08-03 15:15:00|53385.5|53335.5|53338|53288|53385.5|53335.5|53318|53268|215
1596468000000|2020-08-03 15:20:00|53335.5|53285.5|53300.5|53250.5|53335.5|53285.5|53265.5|53215.5|204
1596468300000|2020-08-03 15:25:00|53298.5|53248.5|53290.5|53240.5|53318|53268|53255.5|53205.5|230
1596468600000|2020-08-03 15:30:00|53285.5|53235.5|53310.5|53260.5|53312.5|53262.5|53265.5|53215.5|176
1596468900000|2020-08-03 15:35:00|53312|53262|53343|53263|53360.5|53290.5|53298|53248|227
1596469200000|2020-08-03 15:40:00|53345.5|53265.5|53357|53277|53373.5|53293.5|53310.5|53230.5|200
1596469500000|2020-08-03 15:45:00|53360|53280|53325.5|53275.5|53395.5|53345.5|53315.5|53265.5|210
1596469800000|2020-08-03 15:50:00|53322.5|53272.5|53298.5|53248.5|53342|53292|53272|53222|168
1596470100000|2020-08-03 15:55:00|53298|53248|53288|53238|53318|53268|53268|53218|187
1596470400000|2020-08-03 16:00:00|53283|53233|53279.5|53229.5|53299.5|53249.5|53259.5|53209.5|240
1596470700000|2020-08-03 16:05:00|53277.5|53227.5|53269.5|53219.5|53280|53230|53239.5|53189.5|129
1596471000000|2020-08-03 16:10:00|53267.5|53217.5|53289.5|53239.5|53306|53256|53257.5|53207.5|141
1596471300000|2020-08-03 16:15:00|53292.5|53242.5|53297.5|53247.5|53300|53250|53275.5|53225.5|118
1596471600000|2020-08-03 16:20:00|53298|53248|53309.5|53259.5|53319.5|53269.5|53279.5|53229.5|156
1596471900000|2020-08-03 16:25:00|53312.5|53262.5|53298|53248|53327.5|53277.5|53289.5|53239.5|120
1596472200000|2020-08-03 16:30:00|53299.5|53249.5|53279.5|53229.5|53306|53256|53278|53228|85
1596472500000|2020-08-03 16:35:00|53277.5|53227.5|53279.5|53229.5|53283|53233|53260|53210|156
1596472800000|2020-08-03 16:40:00|53278|53228|53288|53238|53298|53248|53268|53218|138
1596473100000|2020-08-03 16:45:00|53286|53236|53249.5|53199.5|53295.5|53245.5|53243|53193|130
1596473400000|2020-08-03 16:50:00|53252.5|53202.5|53235.5|53185.5|53255.5|53205.5|53225.5|53175.5|118
1596473700000|2020-08-03 16:55:00|53237.5|53187.5|53263|53213|53270|53220|53219.5|53169.5|146
1596474000000|2020-08-03 17:00:00|53265.5|53215.5|53318|53268|53326|53276|53265.5|53215.5|195
1596474300000|2020-08-03 17:05:00|53323|53273|53313|53263|53326|53276|53269.5|53219.5|181
1596474600000|2020-08-03 17:10:00|53315.5|53265.5|53329.5|53279.5|53361.1|53297.5|53313|53248|120
1596474900000|2020-08-03 17:15:00|53332.5|53282.5|53318|53268|53335.5|53285.5|53317.5|53267.5|121
1596475200000|2020-08-03 17:20:00|53315.5|53265.5|53279.5|53229.5|53327.5|53277.5|53275.5|53225.5|133
1596475500000|2020-08-03 17:25:00|53277.5|53227.5|53255.5|53205.5|53289.5|53239.5|53249.5|53199.5|123
1596475800000|2020-08-03 17:30:00|53257.5|53207.5|53149.5|53099.5|53257.5|53207.5|53145.5|53095.5|175
1596476100000|2020-08-03 17:35:00|53145.5|53095.5|53215.5|53165.5|53218|53168|53119.5|53069.5|210
1596476400000|2020-08-03 17:40:00|53212.5|53162.5|53245.5|53195.5|53252.5|53202.5|53205.5|53155.5|177
1596476700000|2020-08-03 17:45:00|53243|53193|53215.5|53165.5|53266|53216|53185.5|53135.5|160
1596477000000|2020-08-03 17:50:00|53217.5|53167.5|53198|53148|53238|53188|53182.5|53132.5|157
1596477300000|2020-08-03 17:55:00|53195.5|53145.5|53233|53183|53269.5|53219.5|53187.5|53137.5|207
1596477600000|2020-08-03 18:00:00|53230|53180|53249.5|53199.5|53256|53206|53222.5|53172.5|160
1596477900000|2020-08-03 18:05:00|53247.5|53197.5|53235.5|53185.5|53259.5|53209.5|53222.5|53172.5|128
1596478200000|2020-08-03 18:10:00|53237.5|53187.5|53218|53168|53237.5|53187.5|53215.5|53165.5|92
1596478500000|2020-08-03 18:15:00|53216|53166|53203|53153|53226|53176|53202.5|53152.5|142
1596478800000|2020-08-03 18:20:00|53205.5|53155.5|53245.5|53195.5|53246|53196|53197.5|53147.5|113
1596479100000|2020-08-03 18:25:00|53243|53193|53255.5|53205.5|53263|53213|53238|53188|133
1596479400000|2020-08-03 18:30:00|53257.5|53207.5|53245.5|53195.5|53280|53230|53245.5|53195.5|121
1596479700000|2020-08-03 18:35:00|53247.5|53197.5|53239.5|53189.5|53256|53206|53235.5|53185.5|123
1596480000000|2020-08-03 18:40:00|53242.5|53192.5|53235.5|53185.5|53260|53210|53215.5|53165.5|142
1596480300000|2020-08-03 18:45:00|53232.5|53182.5|53308|53258|53320.5|53270.5|53232.5|53182.5|151
1596480600000|2020-08-03 18:50:00|53304.5|53254.5|53287.5|53237.5|53304.5|53254.5|53273|53223|169
1596480900000|2020-08-03 18:55:00|53290.5|53240.5|53314.5|53264.5|53318|53268|53272.5|53222.5|176
1596481200000|2020-08-03 19:00:00|53315|53265|53353|53303|53355|53305|53294.5|53244.5|216
1596481500000|2020-08-03 19:05:00|53351|53301|53390.5|53340.5|53405|53355|53343|53293|209
1596481800000|2020-08-03 19:10:00|53392.5|53342.5|53358|53308|53397.5|53347.5|53358|53308|172
1596482100000|2020-08-03 19:15:00|53360.5|53310.5|53388|53338|53414.5|53364.5|53354.5|53304.5|170
1596482400000|2020-08-03 19:20:00|53390.5|53340.5|53404.5|53354.5|53411|53361|53387.5|53337.5|158
1596482700000|2020-08-03 19:25:00|53402.5|53352.5|53402.5|53352.5|53425|53375|53373|53323|171
1596483000000|2020-08-03 19:30:00|53403|53353|53380.5|53330.5|53425|53375|53374.5|53324.5|179
1596483300000|2020-08-03 19:35:00|53382.5|53332.5|53361|53311|53383|53333|53337.5|53287.5|146
1596483600000|2020-08-03 19:40:00|53360.5|53310.5|53333|53283|53363|53313|53330.5|53280.5|123
1596483900000|2020-08-03 19:45:00|53331|53281|53294.5|53244.5|53331|53281|53290.5|53240.5|143
1596484200000|2020-08-03 19:50:00|53300.5|53250.5|53268|53218|53358|53308|53265|53215|176
1596484500000|2020-08-03 19:55:00|53264.5|53214.5|53223|53173|53273|53223|53212.5|53162.5|208
1596543000000|2020-08-04 12:10:00|53442|53362|53418.5|53338.5|53452|53372|53385|53305|230
1596543300000|2020-08-04 12:15:00|53430.5|53350.5|53387|53337|53488|53408|53385.5|53330.5|246
1596543600000|2020-08-04 12:20:00|53383|53333|53522|53442|53528|53448|53360.5|53280.5|223
1596543900000|2020-08-04 12:25:00|53522.5|53442.5|53564.5|53514.5|53574.5|53524.5|53492|53412|236
1596544200000|2020-08-04 12:30:00|53568|53518|53653|53603|53668|53618|53540.5|53490.5|235
1596544500000|2020-08-04 12:35:00|53654.5|53604.5|53693|53643|53713|53644.5|53632.5|53582.5|219
1596544800000|2020-08-04 12:40:00|53700.5|53650.5|53818|53768|53848|53798|53680.5|53630.5|284
1596545100000|2020-08-04 12:45:00|53820.5|53770.5|53810.5|53760.5|53844.5|53794.5|53790.5|53738|227
1596545400000|2020-08-04 12:50:00|53811|53761|53725|53675|53811|53761|53720.5|53670.5|288
1596545700000|2020-08-04 12:55:00|53714.5|53664.5|53710.5|53660.5|53760.5|53710.5|53690.5|53640.5|257
1596546000000|2020-08-04 13:00:00|53718|53668|53653|53603|53733|53683|53643|53587.5|232
1596546300000|2020-08-04 13:05:00|53650.5|53600.5|53673|53623|53710.8|53660.5|53628|53567.5|271
1596546600000|2020-08-04 13:10:00|53670.5|53620.5|53613|53563|53693|53643|53608|53558|230
1596546900000|2020-08-04 13:15:00|53610.5|53560.5|53594.5|53544.5|53643|53593|53574.5|53524.5|193
1596547200000|2020-08-04 13:20:00|53602.5|53522.5|53524.5|53474.5|53602.5|53552.5|53523|53473|169
1596547500000|2020-08-04 13:25:00|53530.5|53480.5|53553|53503|53570.5|53520.5|53524.5|53474.5|182
1596547800000|2020-08-04 13:30:00|53552.5|53502.5|53414.5|53364.5|53552.5|53502.5|53403|53353|246
1596548100000|2020-08-04 13:35:00|53418|53368|53523|53473|53563|53513|53418|53368|261
1596548400000|2020-08-04 13:40:00|53520.5|53470.5|53528|53478|53550.5|53500.5|53474.5|53424.5|279
1596548700000|2020-08-04 13:45:00|53523|53473|53581|53531|53612.7|53543|53514.5|53464.5|254
1596549000000|2020-08-04 13:50:00|53583|53533|53503|53453|53643|53593|53498|53448|270
1596549300000|2020-08-04 13:55:00|53498|53448|53352.5|53302.5|53508|53458|53352.5|53302.5|277
1596549600000|2020-08-04 14:00:00|53354.5|53304.5|53363|53313|53363|53313|53228|53178|300
1596549900000|2020-08-04 14:05:00|53364.5|53314.5|53224.5|53174.5|53384.5|53334.5|53224.5|53174.5|276
1596550200000|2020-08-04 14:10:00|53228|53178|53263|53213|53264.5|53214.5|53160.5|53110.5|289
1596550500000|2020-08-04 14:15:00|53264.5|53214.5|53138|53088|53268|53218|53113|53063|296
1596550800000|2020-08-04 14:20:00|53143|53093|53208|53158|53213|53163|53143|53093|207
1596551100000|2020-08-04 14:25:00|53203|53153|53203|53153|53213|53163|53159.5|53109.5|224
1596551400000|2020-08-04 14:30:00|53199.5|53149.5|53313|53263|53339.5|53289.5|53195.5|53145.5|270
1596551700000|2020-08-04 14:35:00|53308|53258|53223|53173|53343|53293|53213|53163|230
1596552000000|2020-08-04 14:40:00|53219.5|53169.5|53253|53203|53253|53203|53158|53108|300
1596552300000|2020-08-04 14:45:00|53255.5|53205.5|53223|53173|53273|53223|53209.5|53159.5|228
1596552600000|2020-08-04 14:50:00|53218|53168|53243|53193|53258|53208|53188|53138|231
1596552900000|2020-08-04 14:55:00|53239.5|53189.5|53308|53258|53312.5|53262.5|53215.5|53165.5|207
1596553200000|2020-08-04 15:00:00|53305.5|53255.5|53358|53308|53363|53313|53268|53218|227
1596553500000|2020-08-04 15:05:00|53355.5|53305.5|53333|53283|53385.5|53335.5|53325.5|53275.5|229
1596553800000|2020-08-04 15:10:00|53343|53293|53308|53258|53379.5|53329.5|53305.5|53255.5|200
1596554100000|2020-08-04 15:15:00|53305.5|53255.5|53298|53248|53368|53306|53275.5|53225.5|186
1596554400000|2020-08-04 15:20:00|53295.5|53245.5|53348|53298|53348|53298|53273|53223|190
1596554700000|2020-08-04 15:25:00|53349.5|53299.5|53433|53383|53452.5|53395.5|53325.5|53275.5|234
1596555000000|2020-08-04 15:30:00|53428|53378|53383|53333|53438|53388|53353|53303|210
1596555300000|2020-08-04 15:35:00|53385.5|53335.5|53382.5|53332.5|53404.5|53354.5|53344.5|53294.5|202
1596555600000|2020-08-04 15:40:00|53383|53333|53430.5|53380.5|53458|53408|53374.5|53324.5|221
1596555900000|2020-08-04 15:45:00|53431|53381|53418|53368|53523|53473|53398|53348|240
1596556200000|2020-08-04 15:50:00|53414.5|53364.5|53383|53333|53420.5|53370.5|53378|53328|148
1596556500000|2020-08-04 15:55:00|53382.5|53332.5|53348|53298|53401|53351|53333|53283|172
1596556800000|2020-08-04 16:00:00|53353|53303|53338|53288|53370.5|53320.5|53312.5|53262.5|140
1596557100000|2020-08-04 16:05:00|53337.5|53287.5|53353|53303|53388|53338|53324.5|53274.5|182
1596557400000|2020-08-04 16:10:00|53348|53298|53370.5|53320.5|53387.5|53328|53344.5|53294.5|144
1596557700000|2020-08-04 16:15:00|53368|53318|53303|53253|53368|53318|53274.5|53217.5|190
1596558000000|2020-08-04 16:20:00|53300.5|53250.5|53340.5|53290.5|53340.5|53290.5|53294.5|53244.5|140
1596558300000|2020-08-04 16:25:00|53338|53288|53347.5|53297.5|53381|53331|53293|53243|210
1596558600000|2020-08-04 16:30:00|53350.5|53300.5|53340.5|53290.5|53383|53333|53333|53283|168
1596558900000|2020-08-04 16:35:00|53338|53288|53364.5|53314.5|53375|53325|53333|53283|142
1596559200000|2020-08-04 16:40:00|53368|53318|53323|53273|53373.6|53318|53320.5|53270.5|130
1596559500000|2020-08-04 16:45:00|53320.5|53270.5|53330.5|53280.5|53340.5|53290.5|53313|53263|114
1596559800000|2020-08-04 16:50:00|53333|53283|53318|53268|53344.5|53294.5|53304.5|53254.5|115
1596560100000|2020-08-04 16:55:00|53314.5|53264.5|53304.5|53254.5|53331|53281|53290.5|53240.5|143
1596560400000|2020-08-04 17:00:00|53303|53253|53313|53263|53334.5|53284.5|53293|53243|145
1596560700000|2020-08-04 17:05:00|53318|53268|53230.5|53180.5|53318|53268|53218|53168|163
1596561000000|2020-08-04 17:10:00|53231|53181|53223|53173|53245|53195|53205|53155|129
1596561300000|2020-08-04 17:15:00|53224.5|53174.5|53198|53148|53235|53185|53177.5|53127.5|144
1596561600000|2020-08-04 17:20:00|53197.5|53147.5|53204.5|53154.5|53254.5|53204.5|53197.5|53147.5|176
1596561900000|2020-08-04 17:25:00|53203|53153|53193|53143|53223|53173|53180.5|53123|144
1596562200000|2020-08-04 17:30:00|53190.5|53140.5|53074.5|53024.5|53200.5|53150.5|53064.5|53014.5|176
1596562500000|2020-08-04 17:35:00|53078|53028|53084.5|53034.5|53138|53088|53078|53028|173
1596562800000|2020-08-04 17:40:00|53088|53038|53055|53005|53090.5|53040.5|53044.5|52994.5|160
1596563100000|2020-08-04 17:45:00|53054.5|53004.5|53080.5|53030.5|53080.5|53030.5|53023|52973|171
1596563400000|2020-08-04 17:50:00|53078|53028|53053|53003|53078|53028|53030.5|52980.5|129
1596563700000|2020-08-04 17:55:00|53054.5|53004.5|53103|53053|53122.5|53072.5|53040.5|52990.5|129
1596564000000|2020-08-04 18:00:00|53100.5|53050.5|53008|52958|53123|53073|53008|52958|153
1596564300000|2020-08-04 18:05:00|53004.5|52954.5|52998|52948|53044.5|52994.5|52993|52943|163
1596564600000|2020-08-04 18:10:00|53000.5|52950.5|53048|52998|53053|53003|52997.5|52947.5|138
1596564900000|2020-08-04 18:15:00|53044.5|52994.5|53098|53048|53103|53053|53038|52988|135
1596565200000|2020-08-04 18:20:00|53093|53043|53088|53038|53124.5|53074.5|53077.5|53027.5|168
1596565500000|2020-08-04 18:25:00|53084.5|53034.5|53111|53061|53111|53061|53078|53028|129
1596565800000|2020-08-04 18:30:00|53113|53063|53343|53293|53348|53298|53100.5|53050.5|249
1596566100000|2020-08-04 18:35:00|53344.5|53294.5|53300.5|53250.5|53357.5|53303|53274.5|53224.5|160
1596566400000|2020-08-04 18:40:00|53303|53253|53214.5|53164.5|53308|53258|53210.5|53160.5|186
1596566700000|2020-08-04 18:45:00|53215|53165|53193|53143|53230.5|53180.5|53174.5|53124.5|167
1596567000000|2020-08-04 18:50:00|53190.5|53140.5|53178|53128|53194.5|53144.5|53170.5|53120.5|173
1596567300000|2020-08-04 18:55:00|53177.5|53127.5|53128|53078|53200.5|53150.5|53114.5|53064.5|214
1596567600000|2020-08-04 19:00:00|53130.5|53080.5|53148|53098|53158|53108|53098|53048|200
1596567900000|2020-08-04 19:05:00|53147.5|53097.5|53108|53058|53184.5|53134.5|53100.5|53050.5|175
1596568200000|2020-08-04 19:10:00|53104.5|53054.5|53083|53033|53108|53058|53053|53003|196
1596568500000|2020-08-04 19:15:00|53084.5|53034.5|53100.5|53050.5|53101|53051|53072.5|53022.5|146
1596568800000|2020-08-04 19:20:00|53098|53048|53094.5|53044.5|53118|53068|53090.5|53040.5|148
1596569100000|2020-08-04 19:25:00|53093|53043|53078|53028|53114.5|53064.5|53070.5|53020.5|133
1596569400000|2020-08-04 19:30:00|53074.5|53024.5|53058|53008|53088|53038|53058|53008|137
1596569700000|2020-08-04 19:35:00|53060.5|53010.5|53038|52988|53090.5|53040.5|53030.5|52980.5|150
1596570000000|2020-08-04 19:40:00|53034.5|52984.5|53023|52973|53074.5|53024.5|53020.5|52970.5|137
1596570300000|2020-08-04 19:45:00|53017.5|52967.5|52983|52933|53038|52988|52980.5|52930.5|139
1596570600000|2020-08-04 19:50:00|52984.5|52934.5|52964.5|52914.5|52990.5|52940.5|52930.5|52880.5|171
1596570900000|2020-08-04 19:55:00|52963|52913|52928|52878|52993|52943|52920.5|52870.5|162
1596629400000|2020-08-05 12:10:00|52620.5|52540.5|52658|52578|52722|52642|52608|52528|152
1596629700000|2020-08-05 12:15:00|52660.5|52580.5|52752|52672|52768|52688|52552|52472|334
1596630000000|2020-08-05 12:20:00|52750.5|52670.5|52652|52572|52758|52678|52617.7|52545.5|310
1596630300000|2020-08-05 12:25:00|52658|52578|52458|52378|52658|52578|52428|52348|307
1596630600000|2020-08-05 12:30:00|52455.5|52375.5|52595.5|52515.5|52630.5|52550.5|52430.5|52350.5|349
1596630900000|2020-08-05 12:35:00|52592|52512|52795.5|52715.5|52812|52732|52532|52452|344
1596631200000|2020-08-05 12:40:00|52798|52718|52795.5|52715.5|52840.5|52760.5|52748|52668|280
1596631500000|2020-08-05 12:45:00|52797.3|52717.3|52888|52808|52902|52825.4|52782|52702|267
1596631800000|2020-08-05 12:50:00|52890.5|52810.5|52968|52888|52990.5|52910.5|52865.5|52785.5|310
1596632100000|2020-08-05 12:55:00|52965.5|52885.5|52808|52728|52988|52908|52780.5|52700.5|288
1596632400000|2020-08-05 13:00:00|52800.5|52720.5|52828|52748|52942|52862|52762.4|52693.9|341
1596632700000|2020-08-05 13:05:00|52825.5|52745.5|52772|52692|52852|52772|52752|52672|292
1596633000000|2020-08-05 13:10:00|52770.5|52690.5|52758|52678|52800.5|52720.5|52690.5|52610.5|310
1596633300000|2020-08-05 13:15:00|52762|52682|52798|52748|52823|52773|52715.5|52635.5|266
1596633600000|2020-08-05 13:20:00|52794.5|52744.5|52788|52738|52854.5|52804.5|52774.5|52724.5|274
1596633900000|2020-08-05 13:25:00|52793|52743|52843|52793|52843|52793|52733|52683|242
1596634200000|2020-08-05 13:30:00|52844.5|52794.5|52754.5|52704.5|52900.5|52850.5|52754.5|52704.5|298
1596634500000|2020-08-05 13:35:00|52758|52708|52748|52698|52763|52713|52683|52633|333
1596634800000|2020-08-05 13:40:00|52743|52693|52750.5|52700.5|52764.5|52714.5|52690.5|52640.5|242
1596635100000|2020-08-05 13:45:00|52748|52698|52604.5|52554.5|52748|52698|52604.5|52554.5|233
1596635400000|2020-08-05 13:50:00|52603|52553|52613|52563|52638|52588|52574.5|52524.5|240
1596635700000|2020-08-05 13:55:00|52610.5|52560.5|52683|52633|52714.5|52664.5|52584.5|52534.5|214
1596636000000|2020-08-05 14:00:00|52668|52618|52773|52723|52843|52780.5|52650.5|52600.5|255
1596636300000|2020-08-05 14:05:00|52774.5|52724.5|52764.5|52714.5|52843|52793|52760.5|52710.5|258
1596636600000|2020-08-05 14:10:00|52768|52718|52844.5|52794.5|52844.5|52794.5|52700.5|52650.5|236
1596636900000|2020-08-05 14:15:00|52840.5|52790.5|52823|52773|52870.5|52820.5|52778|52728|248
1596637200000|2020-08-05 14:20:00|52824.5|52774.5|52838|52788|52853|52803|52784.5|52734.5|238
1596637500000|2020-08-05 14:25:00|52834.5|52784.5|52850.5|52800.5|52893|52843|52804.5|52754.5|205
1596637800000|2020-08-05 14:30:00|52848|52798|52833|52783|52858|52808|52798|52748|175
1596638100000|2020-08-05 14:35:00|52830.5|52780.5|52823|52773|52838|52788|52763|52713|198
1596638400000|2020-08-05 14:40:00|52824.5|52774.5|52843|52793|52884.5|52834.5|52820.5|52770.5|228
1596638700000|2020-08-05 14:45:00|52840.5|52790.5|52818|52768|52870.5|52820.5|52818|52768|216
1596639000000|2020-08-05 14:50:00|52814.5|52764.5|52848|52798|52853|52803|52784.5|52734.5|222
1596639300000|2020-08-05 14:55:00|52844.5|52794.5|52838|52788|52898|52848|52824.5|52774.5|243
1596639600000|2020-08-05 15:00:00|52833|52783|52894.5|52844.5|52894.5|52844.5|52794.5|52744.5|221
1596639900000|2020-08-05 15:05:00|52890.5|52840.5|52860.5|52810.5|52928|52878|52844.5|52794.5|180
1596640200000|2020-08-05 15:10:00|52858|52808|52824.5|52774.5|52868|52818|52824.5|52774.5|159
1596640500000|2020-08-05 15:15:00|52830.5|52780.5|52823|52773|52843|52793|52784.5|52734.5|184
1596640800000|2020-08-05 15:20:00|52824.5|52774.5|52834.5|52784.5|52853|52803|52814.5|52764.5|150
1596641100000|2020-08-05 15:25:00|52833|52783|52803|52753|52868|52818|52803|52753|164
1596641400000|2020-08-05 15:30:00|52805.5|52755.5|52823|52773|52893|52843|52788|52738|164
1596641700000|2020-08-05 15:35:00|52819.5|52769.5|52865.5|52815.5|52865.5|52815.5|52799.5|52749.5|156
1596642000000|2020-08-05 15:40:00|52868|52818|52903|52853|52923|52873|52849.5|52799.5|207
1596642300000|2020-08-05 15:45:00|52905.5|52855.5|52943|52893|52949.5|52899.5|52885.5|52835.5|193
1596642600000|2020-08-05 15:50:00|52939.5|52889.5|53025.5|52975.5|53048|52998|52919.5|52869.5|231
1596642900000|2020-08-05 15:55:00|53028|52978|53015.5|52965.5|53055.5|53005.5|52995.5|52945.5|184
1596643200000|2020-08-05 16:00:00|53013|52963|52979.5|52929.5|53015.5|52965.5|52963|52908|168
1596643500000|2020-08-05 16:05:00|52985.5|52935.5|52978|52928|53018|52968|52969.5|52919.5|198
1596643800000|2020-08-05 16:10:00|52979.5|52929.5|52948|52898|52995|52939.5|52915.5|52865.5|165
1596644100000|2020-08-05 16:15:00|52943|52893|52969.5|52919.5|52988|52938|52929.5|52879.5|142
1596644400000|2020-08-05 16:20:00|52968|52918|53013|52963|53038|52988|52963|52913|170
1596644700000|2020-08-05 16:25:00|53015.5|52965.5|52998|52948|53033|52983|52988|52938|138
1596645000000|2020-08-05 16:30:00|52999.5|52949.5|53018|52968|53023|52973|52998|52948|138
1596645300000|2020-08-05 16:35:00|53019.5|52969.5|53013|52963|53033|52983|52993|52943|127
1596645600000|2020-08-05 16:40:00|53009.5|52959.5|52963|52913|53019.5|52969.5|52949.5|52899.5|124
1596645900000|2020-08-05 16:45:00|52959.5|52909.5|52989.5|52939.5|52998|52948|52943|52893|101
1596646200000|2020-08-05 16:50:00|52993|52943|53003|52953|53022.5|52963|52968|52918|112
1596646500000|2020-08-05 16:55:00|52999.5|52949.5|53003|52953|53003|52953|52953|52880.5|128
1596646800000|2020-08-05 17:00:00|52999.5|52949.5|53078|53028|53079.5|53029.5|52998|52948|112
1596647100000|2020-08-05 17:05:00|53083|53033|53088|53038|53088|53038|53039.5|52989.5|127
1596647400000|2020-08-05 17:10:00|53089.5|53039.5|53118|53068|53118|53068|53075.5|53025.5|131
1596647700000|2020-08-05 17:15:00|53119.5|53069.5|53073|53023|53119.5|53069.5|53049.5|52999.5|150
1596648000000|2020-08-05 17:20:00|53069.5|53019.5|53075.5|53025.5|53093|53043|53068|53018|85
1596648300000|2020-08-05 17:25:00|53073|53023|53223|53173|53238|53188|53069.5|53019.5|171
1596648600000|2020-08-05 17:30:00|53219.5|53169.5|53253|53203|53273|53223|53205.5|53155.5|218
1596648900000|2020-08-05 17:35:00|53255.5|53205.5|53248|53198|53269.5|53219.5|53235.5|53185.5|137
1596649200000|2020-08-05 17:40:00|53249.5|53199.5|53243|53193|53283|53233|53235.5|53185.5|132
1596649500000|2020-08-05 17:45:00|53245.5|53195.5|53249.5|53199.5|53259.5|53209.5|53235.5|53177.5|129
1596649800000|2020-08-05 17:50:00|53253|53203|53229.5|53179.5|53253|53203|53203|53153|117
1596650100000|2020-08-05 17:55:00|53228|53178|53223|53173|53255.5|53205.5|53219.5|53169.5|95
1596650400000|2020-08-05 18:00:00|53219.5|53169.5|53188|53138|53223|53173|53175.5|53122.5|132
1596650700000|2020-08-05 18:05:00|53185.5|53135.5|53233|53183|53239.5|53189.5|53175.5|53125.5|127
1596651000000|2020-08-05 18:10:00|53235.5|53185.5|53183|53133|53235.5|53185.5|53169.5|53119.5|112
1596651300000|2020-08-05 18:15:00|53185.5|53135.5|53173|53123|53198|53148|53149.5|53099.5|126
1596651600000|2020-08-05 18:20:00|53175.5|53125.5|53208|53158|53220.5|53170.5|53169.5|53119.5|98
1596651900000|2020-08-05 18:25:00|53206.5|53156.5|53173|53123|53220.5|53170.5|53163|53113|78
1596652200000|2020-08-05 18:30:00|53176.5|53126.5|53166.5|53116.5|53218|53168|53153|53098.5|104
1596652500000|2020-08-05 18:35:00|53168|53118|53190.5|53140.5|53190.5|53140.5|53160.5|53110.5|115
1596652800000|2020-08-05 18:40:00|53193|53143|53153|53103|53193|53143|53143|53093|125
1596653100000|2020-08-05 18:45:00|53156.5|53106.5|53128|53078|53166.5|53116.5|53110.5|53060.5|121
1596653400000|2020-08-05 18:50:00|53126.5|53076.5|53088|53038|53130.5|53080.5|53068|53018|176
1596653700000|2020-08-05 18:55:00|53090.5|53040.5|53043|52993|53096.5|53046.5|53038|52988|135
1596654000000|2020-08-05 19:00:00|53048|52998|53113|53063|53113|53063|53048|52998|106
1596654300000|2020-08-05 19:05:00|53120.5|53070.5|53130.5|53080.5|53130.5|53080.5|53093|53043|76
1596654600000|2020-08-05 19:10:00|53128|53078|53100.5|53050.5|53133.5|53080.5|53096.5|53043|105
1596654900000|2020-08-05 19:15:00|53098|53048|53090.5|53040.5|53106.5|53056.5|53088|53038|64
1596655200000|2020-08-05 19:20:00|53093|53043|53090.5|53040.5|53113|53063|53060.5|53010.5|114
1596655500000|2020-08-05 19:25:00|53088|53038|53078|53028|53103|53053|53070.5|53008|89
1596655800000|2020-08-05 19:30:00|53076.5|53026.5|53000.5|52950.5|53078|53028|52980.5|52930.5|104
1596656100000|2020-08-05 19:35:00|53003|52953|53043|52993|53048|52998|52990.5|52940.5|136
1596656400000|2020-08-05 19:40:00|53046.5|52996.5|53088|53038|53088|53038|53033|52983|133
1596656700000|2020-08-05 19:45:00|53090.5|53040.5|53128|53078|53129.5|53079.5|53073|53023|128
1596657000000|2020-08-05 19:50:00|53129.5|53079.5|53098|53048|53168|53118|53089.5|53039.5|182
1596657300000|2020-08-05 19:55:00|53095.5|53045.5|53013|52963|53118|53068|53013|52963|165
1596715800000|2020-08-06 12:10:00|53638|53588|53580.5|53500.5|53650.5|53600.5|53576.5|53500.5|184
1596716100000|2020-08-06 12:15:00|53588|53508|53488|53408|53624|53544|53428|53348|303
1596716400000|2020-08-06 12:20:00|53485.5|53405.5|53644|53564|53650.5|53570.5|53465.5|53385.5|284
1596716700000|2020-08-06 12:25:00|53634|53554|53638|53558|53775.5|53695.5|53620.5|53540.5|266
1596717000000|2020-08-06 12:30:00|53635.5|53555.5|53548|53468|53705.5|53625.5|53534|53454|310
1596717300000|2020-08-06 12:35:00|53545.5|53465.5|53604|53524|53654|53574|53525.5|53445.5|308
1596717600000|2020-08-06 12:40:00|53605.5|53525.5|53514|53434|53678|53598|53500.5|53420.5|307
1596717900000|2020-08-06 12:45:00|53510.5|53430.5|53458|53378|53608|53528|53444|53364|265
1596718200000|2020-08-06 12:50:00|53460.5|53380.5|53461.5|53381.5|53461.5|53381.5|53331.5|53251.5|244
1596718500000|2020-08-06 12:55:00|53463|53383|53438.5|53358.5|53485.5|53405.5|53413|53333|248
1596718800000|2020-08-06 13:00:00|53441.5|53361.5|53515.5|53435.5|53528|53448|53411.5|53331.5|226
1596719100000|2020-08-06 13:05:00|53513|53433|53531.5|53451.5|53543|53463|53478|53398|232
1596719400000|2020-08-06 13:10:00|53528|53448|53621.5|53541.5|53631.5|53551.5|53525.5|53445.5|219
1596719700000|2020-08-06 13:15:00|53618|53538|53633|53553|53643|53563|53561.5|53481.5|215
1596720000000|2020-08-06 13:20:00|53625.5|53545.5|53605.5|53525.5|53653.5|53573.5|53593|53513|227
1596720300000|2020-08-06 13:25:00|53608|53528|53618|53538|53628|53548|53545.5|53465.5|189
1596720600000|2020-08-06 13:30:00|53613|53533|53588|53508|53653|53573|53573|53493|305
1596720900000|2020-08-06 13:35:00|53591.5|53511.5|53645.5|53565.5|53678|53598|53583|53503|292
1596721200000|2020-08-06 13:40:00|53631.5|53551.5|53523|53443|53635.5|53555.5|53511.5|53431.5|257
1596721500000|2020-08-06 13:45:00|53511.5|53431.5|53445.5|53365.5|53521.5|53441.5|53408|53328|288
1596721800000|2020-08-06 13:50:00|53443|53363|53433|53353|53485.5|53405.5|53403|53323|270
1596722100000|2020-08-06 13:55:00|53438|53358|53383|53303|53443|53363|53353|53273|267
1596722400000|2020-08-06 14:00:00|53381.5|53301.5|53401.5|53321.5|53451.5|53371.5|53381.5|53301.5|217
1596722700000|2020-08-06 14:05:00|53403|53323|53471.5|53391.5|53518|53438|53395.5|53315.5|211
1596723000000|2020-08-06 14:10:00|53461.5|53381.5|53408|53328|53468|53388|53368|53288|250
1596723300000|2020-08-06 14:15:00|53398|53318|53478|53398|53498|53418|53398|53318|213
1596723600000|2020-08-06 14:20:00|53481.5|53401.5|53418|53338|53511.5|53431.5|53406.5|53328|231
1596723900000|2020-08-06 14:25:00|53411.5|53331.5|53523|53443|53523|53446.5|53408|53328|202
1596724200000|2020-08-06 14:30:00|53518|53438|53528|53448|53551.5|53471.5|53498|53418|206
1596724500000|2020-08-06 14:35:00|53535.5|53455.5|53501.5|53421.5|53561.5|53481.5|53483|53403|208
1596724800000|2020-08-06 14:40:00|53503|53423|53613|53533|53635.5|53555.5|53503|53423|232
1596725100000|2020-08-06 14:45:00|53623|53543|53701.5|53621.5|53713|53633|53618|53538|250
1596725400000|2020-08-06 14:50:00|53703|53623|53665.5|53585.5|53751.5|53671.5|53665.5|53585.5|237
1596725700000|2020-08-06 14:55:00|53668|53588|53623|53543|53688|53608|53585.5|53505.5|272
1596726000000|2020-08-06 15:00:00|53625.5|53545.5|53603|53523|53638|53558|53593|53513|224
1596726300000|2020-08-06 15:05:00|53601.5|53521.5|53623|53543|53631.5|53551.5|53565.5|53485.5|195
1596726600000|2020-08-06 15:10:00|53621.5|53541.5|53615.5|53535.5|53645.5|53565.5|53585.5|53505.5|214
1596726900000|2020-08-06 15:15:00|53613|53533|53585.5|53505.5|53635.5|53555.5|53583|53503|185
1596727200000|2020-08-06 15:20:00|53583|53503|53633|53553|53635.5|53555.5|53561.5|53481.5|171
1596727500000|2020-08-06 15:25:00|53635.5|53555.5|53788|53708|53791.5|53711.5|53635.5|53555.5|222
1596727800000|2020-08-06 15:30:00|53791.5|53711.5|53773|53693|53821.5|53741.5|53741|53661|217
1596728100000|2020-08-06 15:35:00|53778|53698|53733|53653|53798|53718|53733|53653|163
1596728400000|2020-08-06 15:40:00|53731.5|53651.5|53755.5|53675.5|53805.5|53725.5|53728|53648|175
1596728700000|2020-08-06 15:45:00|53758|53678|53688|53608|53763|53683|53685.5|53605.5|152
1596729000000|2020-08-06 15:50:00|53685.5|53605.5|53681.5|53601.5|53711.5|53631.5|53658|53578|169
1596729300000|2020-08-06 15:55:00|53678|53598|53643|53563|53683|53603|53641.5|53561.5|152
1596729600000|2020-08-06 16:00:00|53648|53568|53633|53553|53685.5|53605.5|53611.5|53531.5|202
1596729900000|2020-08-06 16:05:00|53628|53548|53623|53543|53643|53563|53593|53513|188
1596730200000|2020-08-06 16:10:00|53621.5|53541.5|53571.5|53491.5|53628|53548|53558|53478|189
1596730500000|2020-08-06 16:15:00|53568|53488|53575.5|53495.5|53621.5|53541.5|53541.5|53461.5|161
1596730800000|2020-08-06 16:20:00|53573|53493|53531.5|53451.5|53588|53508|53528|53448|162
1596731100000|2020-08-06 16:25:00|53533|53453|53553|53473|53558|53478|53505.5|53425.5|139
1596731400000|2020-08-06 16:30:00|53551.5|53471.5|53541.5|53461.5|53583|53503|53523|53443|138
1596731700000|2020-08-06 16:35:00|53543|53463|53551.5|53471.5|53551.5|53471.5|53515.5|53435.5|94
1596732000000|2020-08-06 16:40:00|53553|53473|53508|53428|53591.5|53511.5|53503|53423|128
1596732300000|2020-08-06 16:45:00|53511.5|53431.5|53525.5|53445.5|53543|53463|53485.5|53405.5|142
1596732600000|2020-08-06 16:50:00|53528|53448|53518|53438|53545.5|53465.5|53485.5|53405.5|133
1596732900000|2020-08-06 16:55:00|53521.5|53441.5|53503|53423|53538|53458|53493|53413|125
1596733200000|2020-08-06 17:00:00|53505.5|53425.5|53463|53383|53508|53428|53461.5|53381.5|134
1596733500000|2020-08-06 17:05:00|53461.5|53381.5|53493|53413|53521.5|53441.5|53455.5|53375.5|157
1596733800000|2020-08-06 17:10:00|53491.5|53411.5|53478|53398|53493|53413|53461.5|53381.5|111
1596734100000|2020-08-06 17:15:00|53475.5|53395.5|53485.5|53405.5|53491.5|53411.5|53453|53373|135
1596734400000|2020-08-06 17:20:00|53483|53403|53548|53468|53561.5|53481.5|53468|53388|134
1596734700000|2020-08-06 17:25:00|53551.5|53471.5|53548|53468|53591.5|53511.5|53538|53458|141
1596735000000|2020-08-06 17:30:00|53550.5|53470.5|53560.5|53480.5|53576.5|53496.5|53526.5|53446.5|110
1596735300000|2020-08-06 17:35:00|53563|53483|53606.5|53526.5|53616.5|53536.5|53548|53468|105
1596735600000|2020-08-06 17:40:00|53603|53523|53588|53508|53620.5|53540.5|53568|53488|143
1596735900000|2020-08-06 17:45:00|53590.5|53510.5|53580.5|53500.5|53598|53518|53563|53483|139
1596736200000|2020-08-06 17:50:00|53583|53503|53600.5|53520.5|53618.5|53538.5|53580.5|53500.5|135
1596736500000|2020-08-06 17:55:00|53603|53523|53633|53553|53648|53568|53593|53513|125
1596736800000|2020-08-06 18:00:00|53638|53558|53603|53523|53668|53588|53590.5|53510.5|152
1596737100000|2020-08-06 18:05:00|53606.5|53526.5|53650.5|53570.5|53653|53573|53603|53523|114
1596737400000|2020-08-06 18:10:00|53653|53573|53686.5|53606.5|53693|53613|53646.5|53566.5|122
1596737700000|2020-08-06 18:15:00|53688|53608|53683|53603|53690.5|53610.5|53663|53583|110
1596738000000|2020-08-06 18:20:00|53686.5|53606.5|53628|53548|53696.5|53616.5|53626.5|53546.5|135
1596738300000|2020-08-06 18:25:00|53630.5|53550.5|53578|53498|53633|53553|53576.5|53496.5|136
1596738600000|2020-08-06 18:30:00|53580.5|53500.5|53580.5|53500.5|53596.5|53516.5|53570.5|53490.5|129
1596738900000|2020-08-06 18:35:00|53583|53503|53590.5|53510.5|53620.5|53540.5|53573|53493|94
1596739200000|2020-08-06 18:40:00|53593|53513|53630.5|53550.5|53634|53554|53590.5|53510.5|112
1596739500000|2020-08-06 18:45:00|53640.5|53560.5|53646.5|53566.5|53670.5|53590.5|53639|53559|123
1596739800000|2020-08-06 18:50:00|53644|53564|53614|53534|53644|53564|53596.5|53516.5|145
1596740100000|2020-08-06 18:55:00|53616.5|53536.5|53606.5|53526.5|53620.5|53540.5|53574|53494|130
1596740400000|2020-08-06 19:00:00|53609|53529|53631.5|53551.5|53635.5|53555.5|53599|53519|131
1596740700000|2020-08-06 19:05:00|53634|53554|53649|53569|53679|53599|53629|53549|151
1596741000000|2020-08-06 19:10:00|53651.5|53571.5|53644|53564|53675.5|53595.5|53621.5|53541.5|146
1596741300000|2020-08-06 19:15:00|53645.5|53565.5|53629|53549|53655.5|53575.5|53614|53534|178
1596741600000|2020-08-06 19:20:00|53625.5|53545.5|53641.5|53561.5|53641.5|53561.5|53609|53529|96
1596741900000|2020-08-06 19:25:00|53644|53564|53651.5|53571.5|53674|53594|53639|53559|108
1596742200000|2020-08-06 19:30:00|53649|53569|53594|53544|53651.5|53571.5|53586.5|53531.5|112
1596742500000|2020-08-06 19:35:00|53594.5|53544.5|53583|53503|53612.5|53546.5|53575.5|53495.5|116
1596742800000|2020-08-06 19:40:00|53581.5|53501.5|53601.5|53521.5|53603|53523|53563|53483|105
1596743100000|2020-08-06 19:45:00|53598|53518|53573|53493|53603.5|53523.5|53563|53483|95
1596743400000|2020-08-06 19:50:00|53571.5|53491.5|53545.5|53465.5|53575.5|53495.5|53523|53443|114
1596743700000|2020-08-06 19:55:00|53548|53468|53531.5|53451.5|53548|53468|53525.5|53445.5|112
1596802200000|2020-08-07 12:10:00|53656|53576|53671|53591|53714.5|53634.5|53651|53571|151
1596802500000|2020-08-07 12:15:00|53664.5|53584.5|53746|53666|53751|53671|53654.5|53574.5|166
1596802800000|2020-08-07 12:20:00|53744.5|53664.5|53861|53781|53901|53821|53738.5|53658.5|244
1596803100000|2020-08-07 12:25:00|53858.5|53778.5|53788.8|53708.8|53864.5|53784.5|53773.9|53693.9|152
1596803400000|2020-08-07 12:30:00|53773.8|53693.8|53686|53606|53849.2|53762.6|53591|53511|326
1596803700000|2020-08-07 12:35:00|53681|53601|53691|53611|53738.5|53658.5|53597|53517|353
1596804000000|2020-08-07 12:40:00|53687|53607|53741|53661|53791|53711|53628.5|53548.5|369
1596804300000|2020-08-07 12:45:00|53747|53667|53757|53677|53803.5|53723.5|53733.5|53653.5|318
1596804600000|2020-08-07 12:50:00|53758.5|53678.5|53818.5|53738.5|53823.5|53743.5|53727|53647|286
1596804900000|2020-08-07 12:55:00|53817|53737|53926|53846|53963.5|53883.5|53803.5|53723.5|261
1596805200000|2020-08-07 13:00:00|53934.5|53854.5|54024.5|53944.5|54038.5|53958.5|53934.5|53854.5|240
1596805500000|2020-08-07 13:05:00|54026|53946|54031|53951|54084.5|54004.5|54008.5|53928.5|220
1596805800000|2020-08-07 13:10:00|54026|53946|54096|54016|54108.5|54028.5|53991|53911|238
1596806100000|2020-08-07 13:15:00|54094.5|54014.5|54086|54006|54148.5|54072.5|54044.5|53964.5|271
1596806400000|2020-08-07 13:20:00|54084.5|54004.5|54166|54086|54178.5|54103.5|54028.5|53948.5|266
1596806700000|2020-08-07 13:25:00|54171|54091|54168.5|54088.5|54196|54116|54151|54071|296
1596807000000|2020-08-07 13:30:00|54171|54091|54268.5|54188.5|54304.5|54224.5|54171|54091|344
1596807300000|2020-08-07 13:35:00|54271|54191|54374.5|54294.5|54402|54322|54266|54186|347
1596807600000|2020-08-07 13:40:00|54371|54291|54294.5|54214.5|54404.5|54324.5|54284.5|54204.5|291
1596807900000|2020-08-07 13:45:00|54296|54216|54311|54231|54366|54286|54271|54191|275
1596808200000|2020-08-07 13:50:00|54314.5|54234.5|54416|54336|54416|54336|54311|54231|265
1596808500000|2020-08-07 13:55:00|54412|54332|54386|54306|54412|54332|54331|54251|259
1596808800000|2020-08-07 14:00:00|54388.5|54308.5|54434.5|54354.5|54468.5|54388.5|54382|54302|259
1596809100000|2020-08-07 14:05:00|54432|54352|54452|54372|54484.5|54404.5|54432|54352|247
1596809400000|2020-08-07 14:10:00|54448.5|54368.5|54433.5|54383.5|54468.5|54397|54379.5|54329.5|241
1596809700000|2020-08-07 14:15:00|54437|54387|54457|54407|54463.5|54413.5|54422|54372|237
1596810000000|2020-08-07 14:20:00|54459.5|54409.5|54449.5|54399.5|54469.5|54419.5|54433.5|54383.5|208
1596810300000|2020-08-07 14:25:00|54452|54402|54439.5|54389.5|54472|54422|54417|54367|220
1596810600000|2020-08-07 14:30:00|54441|54391|54449.5|54399.5|54456|54406|54391|54341|216
1596810900000|2020-08-07 14:35:00|54453.5|54403.5|54419.5|54369.5|54463.5|54413.5|54413.5|54363.5|158
1596811200000|2020-08-07 14:40:00|54416|54366|54389.5|54339.5|54443.5|54393.5|54381|54331|167
1596811500000|2020-08-07 14:45:00|54386|54336|54333.5|54283.5|54416|54366|54329.5|54279.5|233
1596811800000|2020-08-07 14:50:00|54331|54281|54423.5|54373.5|54433.5|54383.5|54331|54281|211
1596812100000|2020-08-07 14:55:00|54419.5|54369.5|54446|54396|54463.5|54413.5|54401|54351|197
1596812400000|2020-08-07 15:00:00|54443.5|54393.5|54441|54391|54466|54416|54429.5|54379.5|147
1596812700000|2020-08-07 15:05:00|54439.5|54389.5|54359.5|54309.5|54443.5|54393.5|54356|54306|179
1596813000000|2020-08-07 15:10:00|54361|54311|54426|54376|54426.5|54376.5|54351|54301|189
1596813300000|2020-08-07 15:15:00|54429.5|54379.5|54426|54376|54463.5|54413.5|54419.5|54369.5|196
1596813600000|2020-08-07 15:20:00|54421|54371|54363.5|54313.5|54433.5|54383.5|54343.5|54293.5|157
1596813900000|2020-08-07 15:25:00|54361|54311|54341|54291|54373.5|54323.5|54309.5|54259.5|188
1596814200000|2020-08-07 15:30:00|54339.5|54289.5|54349.5|54299.5|54361|54311|54303.5|54253.5|210
1596814500000|2020-08-07 15:35:00|54343.5|54293.5|54359.5|54309.5|54386|54336|54336|54286|178
1596814800000|2020-08-07 15:40:00|54361|54311|54361|54311|54389.5|54339.5|54353.5|54303.5|176
1596815100000|2020-08-07 15:45:00|54359.5|54309.5|54359.5|54309.5|54373.5|54323.5|54329.5|54279.5|174
1596815400000|2020-08-07 15:50:00|54356|54306|54413.5|54363.5|54426|54376|54356|54306|151
1596815700000|2020-08-07 15:55:00|54411|54361|54429.5|54379.5|54436|54386|54406|54356|152
1596816000000|2020-08-07 16:00:00|54433.5|54383.5|54413.5|54363.5|54439.5|54389.5|54403.5|54353.5|121
1596816300000|2020-08-07 16:05:00|54411|54361|54401|54351|54426.5|54376.5|54393.5|54343.5|161
1596816600000|2020-08-07 16:10:00|54399.5|54349.5|54394.5|54344.5|54401|54351|54378.5|54328.5|119
1596816900000|2020-08-07 16:15:00|54396|54346|54374.5|54324.5|54404.5|54354.5|54361|54311|132
1596817200000|2020-08-07 16:20:00|54371|54321|54366|54316|54411|54361|54364.5|54314.5|148
1596817500000|2020-08-07 16:25:00|54364.5|54314.5|54406|54356|54408.5|54358.5|54354.5|54304.5|110
1596817800000|2020-08-07 16:30:00|54408.5|54358.5|54401|54351|54414.5|54364.5|54386|54321|101
1596818100000|2020-08-07 16:35:00|54404.5|54354.5|54404.5|54354.5|54416|54366|54394.5|54344.5|77
1596818400000|2020-08-07 16:40:00|54398.5|54348.5|54371|54321|54398.5|54348.5|54354.5|54304.5|107
1596818700000|2020-08-07 16:45:00|54366|54316|54371|54321|54376|54326|54338.5|54288.5|129
1596819000000|2020-08-07 16:50:00|54374.5|54324.5|54374.5|54324.5|54391|54341|54368.5|54318.5|86
1596819300000|2020-08-07 16:55:00|54371|54321|54346|54296|54381.5|54331|54334.5|54284.5|109
1596819600000|2020-08-07 17:00:00|54348.5|54298.5|54378.5|54328.5|54391|54341|54348.5|54298.5|115
1596819900000|2020-08-07 17:05:00|54381|54331|54411|54361|54416|54366|54376|54326|117
1596820200000|2020-08-07 17:10:00|54408.5|54358.5|54386|54336|54418.5|54368.5|54381|54331|128
1596820500000|2020-08-07 17:15:00|54388.5|54338.5|54386|54336|54398.5|54348.5|54364.5|54314.5|171
1596820800000|2020-08-07 17:20:00|54384.5|54334.5|54358.5|54308.5|54384.5|54334.5|54341|54291|145
1596821100000|2020-08-07 17:25:00|54351|54301|54266|54216|54354.5|54304.5|54251|54201|223
1596821400000|2020-08-07 17:30:00|54264.5|54214.5|54286|54236|54291|54241|54198.5|54148.5|267
1596821700000|2020-08-07 17:35:00|54291|54241|54306|54256|54336|54286|54271|54221|183
1596822000000|2020-08-07 17:40:00|54301|54251|54298.5|54248.5|54346|54296|54286|54236|148
1596822300000|2020-08-07 17:45:00|54301|54251|54306|54256|54308.5|54258.5|54266|54216|183
1596822600000|2020-08-07 17:50:00|54304.5|54254.5|54281|54231|54321|54271|54268.5|54218.5|158
1596822900000|2020-08-07 17:55:00|54284.5|54234.5|54304.5|54254.5|54308.5|54258.5|54258.5|54208.5|153
1596823200000|2020-08-07 18:00:00|54306|54256|54316|54266|54326|54276|54274.5|54224.5|173
1596823500000|2020-08-07 18:05:00|54321|54271|54346|54296|54366.5|54304.5|54298.5|54248.5|168
1596823800000|2020-08-07 18:10:00|54348.5|54298.5|54326|54276|54356|54306|54296|54246|168
1596824100000|2020-08-07 18:15:00|54328.5|54278.5|54318.5|54268.5|54346|54296|54296|54246|138
1596824400000|2020-08-07 18:20:00|54311|54261|54301|54251|54326|54276|54291|54241|134
1596824700000|2020-08-07 18:25:00|54304.5|54254.5|54268.5|54218.5|54324.5|54274.5|54256|54206|181
1596825000000|2020-08-07 18:30:00|54271|54221|54246|54196|54306.5|54246|54244.5|54194.5|161
1596825300000|2020-08-07 18:35:00|54248.5|54198.5|54306|54256|54316.5|54266.5|54241|54191|137
1596825600000|2020-08-07 18:40:00|54301|54251|54301|54251|54324.5|54274.5|54298.5|54248.5|154
1596825900000|2020-08-07 18:45:00|54304.5|54254.5|54328.5|54278.5|54331|54281|54276|54226|137
1596826200000|2020-08-07 18:50:00|54326|54276|54316|54266|54338.5|54288.5|54291|54241|163
1596826500000|2020-08-07 18:55:00|54314.5|54264.5|54341|54291|54344.5|54294.5|54296|54246|146
1596826800000|2020-08-07 19:00:00|54344.5|54294.5|54336|54286|54366|54316|54326|54276|114
1596827100000|2020-08-07 19:05:00|54338.5|54288.5|54281|54231|54341|54291|54271|54221|132
1596827400000|2020-08-07 19:10:00|54278.5|54228.5|54308.5|54258.5|54316|54266|54258.5|54206|187
1596827700000|2020-08-07 19:15:00|54311|54261|54311|54261|54314.5|54264.5|54266|54216|112
1596828000000|2020-08-07 19:20:00|54313.5|54263.5|54291|54241|54327.5|54277.5|54281|54226|116
1596828300000|2020-08-07 19:25:00|54287.5|54237.5|54307.5|54257.5|54311|54261|54266|54216|115
1596828600000|2020-08-07 19:30:00|54306|54256|54286|54236|54321|54271|54271|54221|94
1596828900000|2020-08-07 19:35:00|54287.5|54237.5|54256|54206|54287.5|54237.5|54247.5|54197.5|110
1596829200000|2020-08-07 19:40:00|54253.5|54203.5|54227.5|54177.5|54271|54221|54221|54171|102
1596829500000|2020-08-07 19:45:00|54231|54181|54221|54171|54237.5|54187.5|54221|54171|78
1596829800000|2020-08-07 19:50:00|54223.5|54173.5|54217.5|54167.5|54236|54186|54213.5|54163.5|92
1596830100000|2020-08-07 19:55:00|54221|54171|54226|54146|54242.5|54176|54196.8|54142.5|89
1597061400000|2020-08-10 12:10:00|54262|54182|54252|54172|54269.5|54189.5|54224.5|54144.5|138
1597061700000|2020-08-10 12:15:00|54254.5|54174.5|54244.5|54164.5|54258|54178|54135.3|54055.3|232
1597062000000|2020-08-10 12:20:00|54248|54168|54274.5|54194.5|54279.5|54199.5|54194.5|54114.5|228
1597062300000|2020-08-10 12:25:00|54278|54198|54194.5|54114.5|54308|54228|54174.5|54094.5|214
1597062600000|2020-08-10 12:30:00|54192|54112|54098|54018|54192|54112|54092|54012|235
1597062900000|2020-08-10 12:35:00|54092|54012|54052|53972|54119.5|54039.5|54044.5|53964.5|197
1597063200000|2020-08-10 12:40:00|54054.5|53974.5|53974.5|53894.5|54059.5|53979.5|53968|53888|216
1597063500000|2020-08-10 12:45:00|53972|53892|53888|53808|53972|53892|53882|53802|197
1597063800000|2020-08-10 12:50:00|53889.5|53809.5|53882|53802|53898|53823.9|53839.5|53759.5|239
1597064100000|2020-08-10 12:55:00|53884.5|53804.5|53829.5|53749.5|53909.5|53829.5|53804.5|53724.5|240
1597064400000|2020-08-10 13:00:00|53832|53752|53684.5|53604.5|53832|53752|53629.5|53549.5|324
1597064700000|2020-08-10 13:05:00|53688|53608|53730.5|53680.5|53789.5|53709.5|53672|53592|234
1597065000000|2020-08-10 13:10:00|53732|53682|53745.5|53665.5|53757|53682|53685.5|53605.5|231
1597065300000|2020-08-10 13:15:00|53742|53662|53695.5|53615.5|53759.5|53679.5|53667|53587|206
1597065600000|2020-08-10 13:20:00|53692|53612|53700.5|53650.5|53724.5|53674.5|53654.5|53604.5|200
1597065900000|2020-08-10 13:25:00|53697|53647|53722|53672|53740.5|53690.5|53674.5|53624.5|173
1597066200000|2020-08-10 13:30:00|53732|53682|53687|53637|53734.5|53684.5|53667|53617|248
1597066500000|2020-08-10 13:35:00|53677|53627|53732|53682|53764.5|53714.5|53657|53607|216
1597066800000|2020-08-10 13:40:00|53730.5|53680.5|53807|53757|53827|53770.5|53727|53677|265
1597067100000|2020-08-10 13:45:00|53810.5|53760.5|53790.5|53740.5|53810.5|53760.5|53677|53627|243
1597067400000|2020-08-10 13:50:00|53787|53737|53832|53782|53840.5|53790.5|53772|53722|208
1597067700000|2020-08-10 13:55:00|53834.5|53784.5|53867|53817|53882|53832|53822|53772|184
1597068000000|2020-08-10 14:00:00|53864.5|53814.5|53869.5|53789.5|53870.5|53820.5|53830.5|53780.5|182
1597068300000|2020-08-10 14:05:00|53873|53793|53917|53837|53929.5|53849.5|53854.5|53774.5|173
1597068600000|2020-08-10 14:10:00|53914.5|53834.5|53874.5|53794.5|53923|53843|53839.5|53759.5|190
1597068900000|2020-08-10 14:15:00|53873|53793|53899.5|53819.5|53909.5|53829.5|53854.5|53774.5|174
1597069200000|2020-08-10 14:20:00|53897|53817|53909.5|53829.5|53923|53843|53879.5|53799.5|193
1597069500000|2020-08-10 14:25:00|53904.5|53824.5|53904.5|53824.5|53913|53833|53879.5|53799.5|136
1597069800000|2020-08-10 14:30:00|53907|53827|53970.5|53890.5|53980.5|53909.5|53904.5|53824.5|190
1597070100000|2020-08-10 14:35:00|53967|53887|54105.5|54055.5|54108|54058|53913|53833|237
1597070400000|2020-08-10 14:40:00|54108|54058|54047|53967|54163|54092|54037|53957|243
1597070700000|2020-08-10 14:45:00|54050.5|53970.5|54140.5|54060.5|54140.5|54060.5|54047|53967|261
1597071000000|2020-08-10 14:50:00|54145.5|54065.5|54127|54047|54213|54133|54120.5|54040.5|275
1597071300000|2020-08-10 14:55:00|54133|54053|54145.5|54065.5|54163|54083|54110.5|54030.5|285
1597071600000|2020-08-10 15:00:00|54150.5|54070.5|54145.5|54065.5|54187.5|54107.5|54123|54043|273
1597071900000|2020-08-10 15:05:00|54140.5|54060.5|54127|54047|54145.5|54065.5|54072|54000.5|190
1597072200000|2020-08-10 15:10:00|54125.5|54045.5|54110.5|54030.5|54130.5|54050.5|54070.5|53990.5|165
1597072500000|2020-08-10 15:15:00|54104.5|54024.5|54104.5|54024.5|54130.5|54050.5|54084.5|54004.5|137
1597072800000|2020-08-10 15:20:00|54103|54023|54104.5|54024.5|54138|54058|54100.5|54020.5|165
1597073100000|2020-08-10 15:25:00|54108|54028|54148|54068|54169.5|54119.5|54103|54023|187
1597073400000|2020-08-10 15:30:00|54144.5|54064.5|54165.5|54115.5|54218|54138|54123|54043|184
1597073700000|2020-08-10 15:35:00|54159.5|54109.5|54205.5|54155.5|54219.5|54169.5|54149.5|54099.5|145
1597074000000|2020-08-10 15:40:00|54208|54158|54268|54188|54283|54205.5|54173|54123|198
1597074300000|2020-08-10 15:45:00|54270.5|54190.5|54320.5|54240.5|54324.5|54249.5|54259.5|54184.5|204
1597074600000|2020-08-10 15:50:00|54318|54238|54314.5|54234.5|54348|54268|54303|54223|173
1597074900000|2020-08-10 15:55:00|54318|54238|54348|54268|54358|54278|54314.5|54234.5|168
1597075200000|2020-08-10 16:00:00|54344.5|54264.5|54333|54253|54350.5|54270.5|54308|54228|176
1597075500000|2020-08-10 16:05:00|54328|54248|54300.5|54220.5|54334.5|54254.5|54268|54188|176
1597075800000|2020-08-10 16:10:00|54303|54223|54260.5|54180.5|54313|54233|54240.5|54160.5|189
1597076100000|2020-08-10 16:15:00|54264.5|54184.5|54324.5|54244.5|54330.5|54250.5|54260.5|54180.5|152
1597076400000|2020-08-10 16:20:00|54328|54248|54370.5|54290.5|54370.5|54290.5|54273|54193|175
1597076700000|2020-08-10 16:25:00|54368|54288|54308|54228|54370.5|54318|54293|54213|157
1597077000000|2020-08-10 16:30:00|54310.5|54230.5|54268|54188|54314.5|54245.5|54245.5|54184.5|148
1597077300000|2020-08-10 16:35:00|54264.5|54184.5|54283|54203|54298|54218|54250.5|54170.5|145
1597077600000|2020-08-10 16:40:00|54284.5|54204.5|54220.5|54140.5|54300.5|54220.5|54195.5|54130.5|170
1597077900000|2020-08-10 16:45:00|54214.5|54134.5|54274.5|54194.5|54284.5|54204.5|54203|54123|129
1597078200000|2020-08-10 16:50:00|54278|54198|54310.5|54230.5|54324.5|54258|54258|54178|123
1597078500000|2020-08-10 16:55:00|54304.5|54224.5|54298|54218|54304.5|54224.5|54270.5|54190.5|161
1597078800000|2020-08-10 17:00:00|54293|54213|54288|54208|54300.5|54220.5|54243|54163|132
1597079100000|2020-08-10 17:05:00|54284.5|54204.5|54278|54198|54290.5|54210.5|54260.5|54180.5|115
1597079400000|2020-08-10 17:10:00|54274.5|54194.5|54274.5|54194.5|54308|54228|54270.5|54190.5|139
1597079700000|2020-08-10 17:15:00|54273|54193|54240.5|54160.5|54288|54208|54240.5|54160.5|112
1597080000000|2020-08-10 17:20:00|54238|54158|54274.5|54194.5|54280.5|54200.5|54203|54123|173
1597080300000|2020-08-10 17:25:00|54278|54198|54320.5|54240.5|54324.5|54244.5|54273|54193|144
1597080600000|2020-08-10 17:30:00|54322.5|54242.5|54434.5|54354.5|54434.5|54368|54308|54228|175
1597080900000|2020-08-10 17:35:00|54422.4|54372.4|54458|54378|54470.5|54399.5|54398|54348|167
1597081200000|2020-08-10 17:40:00|54454.5|54374.5|54608|54528|54630.5|54555.5|54454.5|54374.5|249
1597081500000|2020-08-10 17:45:00|54604.5|54524.5|54683|54603|54688|54608|54604.5|54524.5|235
1597081800000|2020-08-10 17:50:00|54688|54608|54654.5|54574.5|54718|54638|54633|54553|199
1597082100000|2020-08-10 17:55:00|54658|54578|54707.5|54627.5|54734.5|54654.5|54613|54554.5|246
1597082400000|2020-08-10 18:00:00|54710.5|54630.5|54678|54598|54754.5|54674.5|54663|54583|245
1597082700000|2020-08-10 18:05:00|54683|54603|54648|54568|54730.5|54650.5|54644.5|54564.5|206
1597083000000|2020-08-10 18:10:00|54644.5|54564.5|54643|54563|54654.5|54574.5|54610.5|54530.5|175
1597083300000|2020-08-10 18:15:00|54638|54558|54678|54598|54693|54613|54620.5|54540.5|164
1597083600000|2020-08-10 18:20:00|54674.5|54594.5|54724.5|54644.5|54724.5|54644.5|54658|54578|148
1597083900000|2020-08-10 18:25:00|54723|54643|54700.5|54620.5|54734.5|54654.5|54698|54618|146
1597084200000|2020-08-10 18:30:00|54703|54623|54704.5|54624.5|54720.5|54640.5|54688|54608|117
1597084500000|2020-08-10 18:35:00|54703|54623|54700.5|54620.5|54728|54648|54688|54608|125
1597084800000|2020-08-10 18:40:00|54698|54618|54720.5|54640.5|54738|54658|54698|54618|91
1597085100000|2020-08-10 18:45:00|54718|54638|54703|54623|54723|54643|54698|54618|122
1597085400000|2020-08-10 18:50:00|54704.5|54624.5|54619.5|54569.5|54704.5|54624.5|54619.5|54553|182
1597085700000|2020-08-10 18:55:00|54615.5|54565.5|54664.5|54584.5|54668|54599.5|54613|54563|140
1597086000000|2020-08-10 19:00:00|54668|54588|54674.5|54594.5|54683|54603|54658|54578|101
1597086300000|2020-08-10 19:05:00|54678|54598|54694.5|54614.5|54694.5|54614.5|54664.5|54584.5|77
1597086600000|2020-08-10 19:10:00|54693|54613|54683|54603|54698|54618|54660.5|54580.5|100
1597086900000|2020-08-10 19:15:00|54684.5|54604.5|54710.5|54630.5|54720.5|54640.5|54683|54603|78
1597087200000|2020-08-10 19:20:00|54713|54633|54730.5|54650.5|54734.5|54654.5|54704.5|54624.5|112
1597087500000|2020-08-10 19:25:00|54728|54648|54698|54618|54734.5|54654.5|54690.5|54610.5|140
1597087800000|2020-08-10 19:30:00|54700.5|54620.5|54704.5|54624.5|54724.5|54644.5|54693|54613|114
1597088100000|2020-08-10 19:35:00|54708|54628|54710.5|54630.5|54723|54643|54690.5|54610.5|97
1597088400000|2020-08-10 19:40:00|54708|54628|54734.5|54654.5|54738|54658|54700.5|54620.5|86
1597088700000|2020-08-10 19:45:00|54738|54658|54730.5|54650.5|54748|54668|54714.5|54634.5|87
1597089000000|2020-08-10 19:50:00|54733|54653|54800.5|54720.5|54803|54723|54728|54648|146
1597089300000|2020-08-10 19:55:00|54798|54718|54758|54678|54804.5|54724.5|54748|54668|128
1597147800000|2020-08-11 12:10:00|54550.5|54470.5|54480.5|54400.5|54568|54488|54459|54379|198
1597148100000|2020-08-11 12:15:00|54479|54399|54335.5|54255.5|54479|54399|54223|54143|305
1597148400000|2020-08-11 12:20:00|54343|54263|54339|54259|54385.5|54305.5|54275.5|54195.5|271
1597148700000|2020-08-11 12:25:00|54335.5|54255.5|54538|54458|54548|54468|54323|54243|215
1597149000000|2020-08-11 12:30:00|54540.5|54460.5|54626.5|54546.5|54716.5|54636.5|54488|54408|354
1597149300000|2020-08-11 12:35:00|54628|54548|54376.5|54296.5|54678|54598|54358|54278|379
1597149600000|2020-08-11 12:40:00|54368|54288|54193|54113|54386.5|54306.5|54193|54113|322
1597149900000|2020-08-11 12:45:00|54198|54118|54163|54083|54198|54118|54120.5|54040.5|297
1597150200000|2020-08-11 12:50:00|54158|54078|54318|54238|54383|54303|54138|54058|281
1597150500000|2020-08-11 12:55:00|54308|54228|54366.5|54286.5|54368|54288|54238|54158|302
1597150800000|2020-08-11 13:00:00|54368|54288|54488|54408|54493|54413|54343|54263|327
1597151100000|2020-08-11 13:05:00|54478|54398|54536.5|54456.5|54538|54458|54438|54358|333
1597151400000|2020-08-11 13:10:00|54538|54458|54553|54473|54613|54533|54478|54398|300
1597151700000|2020-08-11 13:15:00|54556.5|54476.5|54456.5|54376.5|54556.5|54476.5|54448|54368|290
1597152000000|2020-08-11 13:20:00|54453|54373|54470.5|54390.5|54533|54453|54433|54353|269
1597152300000|2020-08-11 13:25:00|54463|54383|54456.5|54376.5|54488|54408|54390.5|54310.5|282
1597152600000|2020-08-11 13:30:00|54458|54378|54646.5|54566.5|54658|54578|54438.4|54363|360
1597152900000|2020-08-11 13:35:00|54648|54568|54446.5|54366.5|54680.5|54600.5|54438|54358|355
1597153200000|2020-08-11 13:40:00|54448|54368|54433|54353|54478|54398|54373|54293|326
1597153500000|2020-08-11 13:45:00|54428|54348|54496.5|54416.5|54498|54418|54423|54343|279
1597153800000|2020-08-11 13:50:00|54493|54413|54463|54383|54538|54458|54423|54343|318
1597154100000|2020-08-11 13:55:00|54466.5|54386.5|54656.5|54576.5|54656.5|54576.5|54458|54378|296
1597154400000|2020-08-11 14:00:00|54663|54583|54563|54483|54733|54653|54556.5|54476.5|348
1597154700000|2020-08-11 14:05:00|54568|54488|54546.5|54466.5|54578|54498|54520.5|54440.5|261
1597155000000|2020-08-11 14:10:00|54543|54463|54433|54353|54543|54463|54403|54323|312
1597155300000|2020-08-11 14:15:00|54428|54348|54436.5|54356.5|54468|54388|54410.5|54330.5|233
1597155600000|2020-08-11 14:20:00|54438.5|54358.5|54398|54318|54496.5|54416.5|54310.5|54230.5|299
1597155900000|2020-08-11 14:25:00|54393|54313|54378|54298|54416.5|54336.5|54339.8|54260.5|279
1597156200000|2020-08-11 14:30:00|54379.3|54299.3|54338|54258|54443|54363|54333|54253|261
1597156500000|2020-08-11 14:35:00|54336.5|54256.5|54208|54128|54343|54263|54183|54103|290
1597156800000|2020-08-11 14:40:00|54200.5|54120.5|54218|54138|54250.5|54170.5|54173|54093|268
1597157100000|2020-08-11 14:45:00|54216.5|54136.5|54256.5|54176.5|54308|54228|54193|54113|239
1597157400000|2020-08-11 14:50:00|54252.1|54172.1|54148|54068|54253|54173|54126.5|54046.5|293
1597157700000|2020-08-11 14:55:00|54146.5|54066.5|54238|54158|54238|54158|54113|54033|297
1597158000000|2020-08-11 15:00:00|54230.5|54150.5|54166.5|54086.5|54230.5|54150.5|54120.5|54040.5|274
1597158300000|2020-08-11 15:05:00|54168|54088|54128|54048|54183|54104.7|54110.5|54030.5|198
1597158600000|2020-08-11 15:10:00|54130.5|54050.5|54168|54088|54170.5|54090.5|54113|54033|188
1597158900000|2020-08-11 15:15:00|54170.5|54090.5|54203|54123|54218|54138|54148|54068|193
1597159200000|2020-08-11 15:20:00|54206.5|54126.5|54260.5|54180.5|54268|54188|54180.5|54100.5|179
1597159500000|2020-08-11 15:25:00|54253|54173|54308|54228|54308|54237|54246.5|54166.5|227
1597159800000|2020-08-11 15:30:00|54310.5|54230.5|54263|54183|54330.3|54260.8|54247|54168|194
1597160100000|2020-08-11 15:35:00|54260.5|54180.5|54283|54203|54288|54208|54258|54178|119
1597160400000|2020-08-11 15:40:00|54280.5|54200.5|54298|54218|54306.5|54226.5|54268|54188|111
1597160700000|2020-08-11 15:45:00|54300.5|54220.5|54388|54308|54390.5|54310.5|54296.5|54216.5|162
1597161000000|2020-08-11 15:50:00|54390.5|54310.5|54366.5|54286.5|54396.5|54316.5|54340.5|54260.5|197
1597161300000|2020-08-11 15:55:00|54363|54283|54348|54268|54381.5|54301.5|54342.3|54263|200
1597161600000|2020-08-11 16:00:00|54345.5|54265.5|54375.5|54295.5|54388|54308|54345.5|54265.5|196
1597161900000|2020-08-11 16:05:00|54381.5|54301.5|54343|54263|54385.5|54305.5|54323|54243|194
1597162200000|2020-08-11 16:10:00|54341.5|54261.5|54335.5|54255.5|54378|54298|54325.5|54245.5|108
1597162500000|2020-08-11 16:15:00|54338|54258|54335.5|54255.5|54351.5|54271.5|54323|54243|116
1597162800000|2020-08-11 16:20:00|54333|54253|54333|54253|54333|54253.3|54283|54203|160
1597163100000|2020-08-11 16:25:00|54328|54248|54273|54193|54335.5|54255.5|54268|54188|105
1597163400000|2020-08-11 16:30:00|54275.5|54195.5|54258|54178|54283|54203|54225.5|54145.5|200
1597163700000|2020-08-11 16:35:00|54255.5|54175.5|54203|54123|54258|54178|54201.5|54121.5|140
1597164000000|2020-08-11 16:40:00|54201.5|54121.5|54158|54078|54205.5|54131.5|54138|54058|166
1597164300000|2020-08-11 16:45:00|54161.5|54081.5|54175.5|54095.5|54183|54103|54113|54033|154
1597164600000|2020-08-11 16:50:00|54173|54093|54081.5|54001.5|54173|54093|54033|53953|193
1597164900000|2020-08-11 16:55:00|54075.5|53995.5|54091.5|54011.5|54105.5|54025.5|54038|53958|199
1597165200000|2020-08-11 17:00:00|54088|54008|54083|54003|54111.5|54031.5|54078|53998|144
1597165500000|2020-08-11 17:05:00|54085.5|54005.5|54018|53938|54101.5|54021.5|53980.9|53901.5|198
1597165800000|2020-08-11 17:10:00|54021.5|53941.5|53993|53913|54045.5|53965.5|53923|53843|193
1597166100000|2020-08-11 17:15:00|53998|53918|54023|53943|54053|53973|53991.5|53911.5|176
1597166400000|2020-08-11 17:20:00|54025.5|53945.5|54031.5|53951.5|54081.5|54001.5|54005.5|53925.5|219
1597166700000|2020-08-11 17:25:00|54033|53953|54028|53948|54055.5|53975.5|53963|53883|197
1597167000000|2020-08-11 17:30:00|54033|53953|54035.5|53955.5|54053|53973|53972.2|53895.5|177
1597167300000|2020-08-11 17:35:00|54038|53958|54038|53958|54061.5|53981.5|54005.5|53925.5|131
1597167600000|2020-08-11 17:40:00|54041.5|53961.5|53968|53888|54048.5|53968.5|53965.5|53885.5|168
1597167900000|2020-08-11 17:45:00|53963|53883|53876.5|53796.5|53971.5|53891.5|53843|53763|225
1597168200000|2020-08-11 17:50:00|53878|53798|53903|53823|53908|53828|53858|53778|123
1597168500000|2020-08-11 17:55:00|53901.5|53821.5|53903|53823|53905.5|53825.5|53871.5|53791.5|132
1597168800000|2020-08-11 18:00:00|53901.5|53821.5|53953|53873|53953|53873|53901.5|53821.5|125
1597169100000|2020-08-11 18:05:00|53955.5|53875.5|53868|53788|53968|53888|53868|53788|133
1597169400000|2020-08-11 18:10:00|53871.5|53791.5|53908|53828|53923|53843|53828|53748|207
1597169700000|2020-08-11 18:15:00|53905.5|53825.5|53883|53803|53908|53828|53865.5|53785.5|154
1597170000000|2020-08-11 18:20:00|53881.5|53801.5|53921.5|53841.5|53921.5|53841.5|53873|53793|108
1597170300000|2020-08-11 18:25:00|53918|53838|53988|53908|53991.5|53911.5|53913|53833|180
1597170600000|2020-08-11 18:30:00|53985.5|53905.5|53988|53908|54038|53958|53968|53888|213
1597170900000|2020-08-11 18:35:00|53991.5|53911.5|54068|53988|54073|53993|53991.5|53911.5|202
1597171200000|2020-08-11 18:40:00|54071.5|53991.5|54038|53958|54073|53993|54018|53938|186
1597171500000|2020-08-11 18:45:00|54041.5|53961.5|54058|53978|54078|53998|54035.5|53955.5|199
1597171800000|2020-08-11 18:50:00|54055.5|53975.5|54031.5|53951.5|54075.5|53995.5|54008|53928|191
1597172100000|2020-08-11 18:55:00|54033|53953|54118|54038|54128|54048|54017.2|53945.5|235
1597172400000|2020-08-11 19:00:00|54115.5|54035.5|54113|54033|54165.5|54085.5|54098|54018|237
1597172700000|2020-08-11 19:05:00|54111.5|54031.5|54111.5|54031.5|54131.5|54051.5|54098|54018|200
1597173000000|2020-08-11 19:10:00|54118|54038|54118|54038|54128|54048|54083|54003|203
1597173300000|2020-08-11 19:15:00|54123|54043|54225.5|54145.5|54261.5|54181.5|54111.5|54031.5|274
1597173600000|2020-08-11 19:20:00|54228|54148|54243|54163|54255.5|54175.5|54193|54113|246
1597173900000|2020-08-11 19:25:00|54238|54158|54143|54063|54243|54163|54133|54053|208
1597174200000|2020-08-11 19:30:00|54148|54068|54180.5|54130.5|54189|54139|54113|54063|223
1597174500000|2020-08-11 19:35:00|54173|54123|54199|54149|54235.5|54185.5|54143|54093|225
1597174800000|2020-08-11 19:40:00|54195.5|54145.5|54209|54159|54219.2|54159|54159|54109|227
1597175100000|2020-08-11 19:45:00|54210.5|54160.5|54199|54149|54225.5|54175.5|54195.5|54145.5|177
1597175400000|2020-08-11 19:50:00|54195.5|54145.5|54233|54183|54245.5|54195.5|54195.5|54145.5|229
1597175700000|2020-08-11 19:55:00|54230.5|54180.5|54225.5|54175.5|54250.5|54200.5|54210.5|54160.5|176
1597234200000|2020-08-12 12:10:00|54445.5|54365.5|54288|54208|54445.5|54365.5|54283|54203|258
1597234500000|2020-08-12 12:15:00|54285.5|54205.5|54351.5|54271.5|54381.5|54301.5|54218|54138|303
1597234800000|2020-08-12 12:20:00|54345.5|54265.5|54285.5|54205.5|54423|54343|54273|54193|277
1597235100000|2020-08-12 12:25:00|54283|54203|54353|54303|54378.5|54309.2|54283|54203|201
1597235400000|2020-08-12 12:30:00|54358.4|54308.4|54460.5|54410.5|54523|54473|54358.4|54308.4|313
1597235700000|2020-08-12 12:35:00|54456.5|54406.5|54298|54248|54513.5|54458|54253|54203|321
1597236000000|2020-08-12 12:40:00|54300.5|54250.5|54408|54358|54480.5|54430.5|54283|54233|337
1597236300000|2020-08-12 12:45:00|54398|54348|54460.5|54410.5|54463|54413|54368|54318|301
1597236600000|2020-08-12 12:50:00|54458|54408|54318|54268|54510.5|54460.5|54303|54253|310
1597236900000|2020-08-12 12:55:00|54308|54258|54293|54243|54413|54363|54220.5|54170.5|324
1597237200000|2020-08-12 13:00:00|54290.5|54240.5|54223|54173|54290.5|54240.5|54153|54103|337
1597237500000|2020-08-12 13:05:00|54213|54163|54238|54188|54253|54203|54186.5|54136.5|250
1597237800000|2020-08-12 13:10:00|54243|54193|54283|54233|54303.5|54243|54188|54138|272
1597238100000|2020-08-12 13:15:00|54286.5|54236.5|54403|54353|54408|54358|54278|54228|252
1597238400000|2020-08-12 13:20:00|54406.5|54356.5|54466.5|54416.5|54483|54433|54373|54323|238
1597238700000|2020-08-12 13:25:00|54468|54418|54463|54413|54510.5|54460.5|54443|54393|254
1597239000000|2020-08-12 13:30:00|54458|54408|54408|54358|54503.5|54440.5|54383|54333|354
1597239300000|2020-08-12 13:35:00|54406.5|54356.5|54592.3|54542.3|54600.5|54550.5|54390.5|54340.5|268
1597239600000|2020-08-12 13:40:00|54590.8|54540.8|54636.5|54586.5|54640.5|54590.5|54586.5|54536.5|282
1597239900000|2020-08-12 13:45:00|54633|54583|54663|54613|54688|54638|54618|54568|284
1597240200000|2020-08-12 13:50:00|54660.5|54610.5|54736.5|54686.5|54736.5|54686.5|54656.5|54606.5|239
1597240500000|2020-08-12 13:55:00|54738|54688|54770.5|54720.5|54788|54738|54720.5|54670.5|241
1597240800000|2020-08-12 14:00:00|54768|54718|54756.5|54706.5|54810.5|54760.5|54718|54668|274
1597241100000|2020-08-12 14:05:00|54753|54703|54718|54668|54770.5|54720.5|54680.5|54630.5|247
1597241400000|2020-08-12 14:10:00|54726.5|54676.5|54700.5|54650.5|54743|54693|54680.5|54630.5|232
1597241700000|2020-08-12 14:15:00|54698|54648|54728|54678|54736.5|54686.5|54680.5|54630.5|222
1597242000000|2020-08-12 14:20:00|54730.5|54680.5|54750.5|54700.5|54783|54733|54710.5|54660.5|214
1597242300000|2020-08-12 14:25:00|54753|54703|54736.5|54686.5|54758|54708|54710.5|54660.5|165
1597242600000|2020-08-12 14:30:00|54733|54683|54743|54693|54786.5|54736.5|54706.5|54656.5|221
1597242900000|2020-08-12 14:35:00|54746.5|54696.5|54856.5|54806.5|54866.5|54816.5|54738|54688|205
1597243200000|2020-08-12 14:40:00|54853|54803|54786.5|54736.5|54856.5|54806.5|54780.5|54730.5|228
1597243500000|2020-08-12 14:45:00|54783|54733|54793|54743|54808|54758|54743|54693|200
1597243800000|2020-08-12 14:50:00|54783|54733|54758|54708|54783|54733|54693|54638|290
1597244100000|2020-08-12 14:55:00|54756.5|54706.5|54810.5|54760.5|54813|54763|54748|54698|224
1597244400000|2020-08-12 15:00:00|54813|54763|54828|54778|54830.5|54780.5|54788|54738|207
1597244700000|2020-08-12 15:05:00|54830.5|54780.5|54880.5|54830.5|54903|54853|54816.5|54766.5|189
1597245000000|2020-08-12 15:10:00|54883|54833|54920.5|54870.5|54928|54878|54873|54823|172
1597245300000|2020-08-12 15:15:00|54918|54868|54890.5|54840.5|54946.5|54896.5|54880.5|54830.5|212
1597245600000|2020-08-12 15:20:00|54893|54843|54896.5|54846.5|54908|54858|54868|54818|153
1597245900000|2020-08-12 15:25:00|54898|54848|54898|54848|54936.5|54886.5|54873|54823|155
1597246200000|2020-08-12 15:30:00|54896.5|54846.5|54780.5|54730.5|54896.5|54846.5|54686.5|54636.5|307
1597246500000|2020-08-12 15:35:00|54783.5|54733.5|54716.5|54666.5|54833.5|54770.5|54706.5|54656.5|254
1597246800000|2020-08-12 15:40:00|54718|54668|54706.5|54656.5|54760.5|54710.5|54683|54633|192
1597247100000|2020-08-12 15:45:00|54703|54653|54703|54653|54726.5|54676.5|54636.5|54586.5|242
1597247400000|2020-08-12 15:50:00|54700.5|54650.5|54746.5|54696.5|54793|54736.5|54693|54628|212
1597247700000|2020-08-12 15:55:00|54748|54698|54828|54778|54883|54833|54716.5|54666.5|236
1597248000000|2020-08-12 16:00:00|54830.5|54780.5|54780.5|54730.5|54830.5|54780.5|54743|54693|189
1597248300000|2020-08-12 16:05:00|54778|54728|54780.5|54730.5|54786.5|54736.5|54740.5|54678|156
1597248600000|2020-08-12 16:10:00|54778|54728|54720.5|54670.5|54790.5|54740.5|54688|54638|175
1597248900000|2020-08-12 16:15:00|54718|54668|54750.5|54700.5|54750.5|54700.5|54708|54658|150
1597249200000|2020-08-12 16:20:00|54753|54703|54683|54633|54760.5|54710.5|54680.5|54630.5|141
1597249500000|2020-08-12 16:25:00|54686.5|54636.5|54683|54633|54688|54638|54650.5|54600.5|149
1597249800000|2020-08-12 16:30:00|54680.5|54630.5|54678|54628|54700.5|54650.5|54666.5|54616.5|161
1597250100000|2020-08-12 16:35:00|54676.5|54626.5|54700.5|54650.5|54718|54668|54676.5|54626.5|142
1597250400000|2020-08-12 16:40:00|54698|54648|54728|54678|54730.5|54680.5|54686.5|54636.5|129
1597250700000|2020-08-12 16:45:00|54730.5|54680.5|54790.5|54740.5|54790.5|54740.5|54723|54673|136
1597251000000|2020-08-12 16:50:00|54793|54743|54810.5|54760.5|54823|54773|54783|54733|117
1597251300000|2020-08-12 16:55:00|54808|54758|54808|54758|54836.5|54786.5|54800.5|54750.5|124
1597251600000|2020-08-12 17:00:00|54813|54763|54843|54793|54853|54803|54803|54753|109
1597251900000|2020-08-12 17:05:00|54840.5|54790.5|54853|54803|54875|54816.5|54796.5|54746.5|165
1597252200000|2020-08-12 17:10:00|54850.5|54800.5|54856.5|54806.5|54873|54823|54843|54793|136
1597252500000|2020-08-12 17:15:00|54858|54808|54889|54787|54937.5|54835.5|54813|54763|175
1597252800000|2020-08-12 17:20:00|54886|54786.9|54858.3|54808.3|54889|54819.3|54856.3|54786.9|107
1597253100000|2020-08-12 17:25:00|54859.3|54809.3|54904|54802|54909|54819.3|54859.3|54786.9|110
1597253400000|2020-08-12 17:30:00|54901.5|54799.5|54904|54802|54919|54817|54894|54792|136
1597253700000|2020-08-12 17:35:00|54906|54804|54863|54813|54919|54869|54840.5|54790.5|135
1597254000000|2020-08-12 17:40:00|54860.5|54810.5|54919|54869|54919|54869|54813|54763|150
1597254300000|2020-08-12 17:45:00|54914.5|54864.5|54959|54909|54959|54909|54895.5|54845.5|139
1597254600000|2020-08-12 17:50:00|54960.5|54910.5|54983|54933|54994|54935.5|54955.5|54905.5|107
1597254900000|2020-08-12 17:55:00|54980.5|54930.5|54945.5|54895.5|54999|54949|54889|54839|154
1597255200000|2020-08-12 18:00:00|54943|54893|54989|54939|54999|54949|54933|54883|129
1597255500000|2020-08-12 18:05:00|54993|54943|54963|54913|54993|54943|54945.5|54895.5|125
1597255800000|2020-08-12 18:10:00|54960.5|54910.5|54945.5|54895.5|54973|54923|54909|54859|138
1597256100000|2020-08-12 18:15:00|54949|54899|54939|54889|54973|54923|54915.5|54865.5|157
1597256400000|2020-08-12 18:20:00|54940.5|54890.5|54880.5|54830.5|54945.5|54895.5|54863|54813|141
1597256700000|2020-08-12 18:25:00|54883|54833|54935.5|54885.5|54935.5|54885.5|54870.5|54820.5|113
1597257000000|2020-08-12 18:30:00|54933|54883|54939|54889|54953|54903|54923|54873|95
1597257300000|2020-08-12 18:35:00|54935.5|54885.5|54910.5|54860.5|54945.5|54895.5|54895.5|54845.5|105
1597257600000|2020-08-12 18:40:00|54909|54859|54875.5|54825.5|54909|54859|54850.5|54800.5|127
1597257900000|2020-08-12 18:45:00|54869|54819|54765.8|54663.8|54903|54853|54755.5|54661.8|163
1597258200000|2020-08-12 18:50:00|54766.3|54664.3|54623|54573|54786.6|54713|54613|54563|252
1597258500000|2020-08-12 18:55:00|54620.5|54570.5|54639|54589|54680.5|54630.5|54599|54549|204
1597258800000|2020-08-12 19:00:00|54633|54583|54540.5|54490.5|54633|54583|54525.5|54475.5|231
1597259100000|2020-08-12 19:05:00|54543|54493|54509|54459|54600.5|54550.5|54505.5|54455.5|196
1597259400000|2020-08-12 19:10:00|54505.5|54455.5|54485.5|54435.5|54543|54493|54479|54429|172
1597259700000|2020-08-12 19:15:00|54483|54433|54585.5|54535.5|54636|54583|54483|54433|217
1597260000000|2020-08-12 19:20:00|54583|54533|54619|54569|54629|54579|54545.5|54495.5|166
1597260300000|2020-08-12 19:25:00|54615.5|54565.5|54639|54589|54655.5|54605.5|54595.5|54545.5|155
1597260600000|2020-08-12 19:30:00|54633|54583|54688|54638|54702|54652|54633|54583|163
1597260900000|2020-08-12 19:35:00|54685.5|54635.5|54628|54578|54690.5|54640.5|54628|54578|158
1597261200000|2020-08-12 19:40:00|54630.5|54580.5|54692|54642|54692|54642|54630.5|54580.5|173
1597261500000|2020-08-12 19:45:00|54690.5|54640.5|54655.5|54605.5|54722|54672|54645.5|54595.5|143
1597261800000|2020-08-12 19:50:00|54658|54608|54708|54658|54712|54662|54658|54608|157
1597262100000|2020-08-12 19:55:00|54705.5|54655.5|54585.5|54535.5|54718|54668|54492|54442|269
1597320600000|2020-08-13 12:10:00|53926|53846|53991|53911|54023.5|53943.5|53881|53801|225
1597320900000|2020-08-13 12:15:00|53996|53916|53946|53866|54026|53946|53876|53796|294
1597321200000|2020-08-13 12:20:00|53943.5|53863.5|54062|53982|54078.5|54001.9|53912|53832|258
1597321500000|2020-08-13 12:25:00|54058.5|53978.5|54032|53952|54093.5|54013.5|54008.5|53928.5|208
1597321800000|2020-08-13 12:30:00|54028.5|53948.5|54078.5|53998.5|54112|54032|54006|53926|278
1597322100000|2020-08-13 12:35:00|54076|53996|54096|54016|54113.5|54033.5|54018.5|53938.5|256
1597322400000|2020-08-13 12:40:00|54092|54012|54068.5|53988.5|54102|54022|54036|53956|240
1597322700000|2020-08-13 12:45:00|54066|53986|54036|53956|54132|54052|54023.5|53943.5|257
1597323000000|2020-08-13 12:50:00|54032|53952|54018.5|53938.5|54042|53962|54003.5|53923.5|159
1597323300000|2020-08-13 12:55:00|54022|53942|53942|53862|54023.5|53943.5|53938.5|53858.5|228
1597323600000|2020-08-13 13:00:00|53938.5|53858.5|54106|54026|54112|54032|53938.5|53858.5|270
1597323900000|2020-08-13 13:05:00|54108.5|54028.5|54212|54132|54253.5|54173.5|54103.5|54023.5|260
1597324200000|2020-08-13 13:10:00|54208.5|54128.5|54316|54236|54326|54246|54153.5|54073.5|250
1597324500000|2020-08-13 13:15:00|54312|54232|54136|54056|54316|54236|54106|54026|317
1597324800000|2020-08-13 13:20:00|54131|54051|54111|54031|54186|54106|54056|53976|270
1597325100000|2020-08-13 13:25:00|54109.5|54029.5|54083.5|54003.5|54136|54056|54061|53981|281
1597325400000|2020-08-13 13:30:00|54086|54006|53986|53906|54139.5|54059.5|53971|53891|335
1597325700000|2020-08-13 13:35:00|53983.5|53903.5|53951|53871|54036|53956|53943.5|53863.5|304
1597326000000|2020-08-13 13:40:00|53956|53876|53791|53711|53986|53906|53721|53641|329
1597326300000|2020-08-13 13:45:00|53786|53706|53806|53726|53841|53761|53731|53651|294
1597326600000|2020-08-13 13:50:00|53801|53721|53726|53646|53813.5|53733.5|53711|53631|297
1597326900000|2020-08-13 13:55:00|53729.5|53649.5|53793.5|53713.5|53819.5|53739.5|53709.5|53629.5|245
1597327200000|2020-08-13 14:00:00|53796|53716|53813.5|53733.5|53886|53806|53793.5|53713.5|274
1597327500000|2020-08-13 14:05:00|53811|53731|53846|53766|53853.5|53773.5|53756|53676|253
1597327800000|2020-08-13 14:10:00|53853.5|53773.5|53853.5|53773.5|53861|53784.5|53791|53713.5|228
1597328100000|2020-08-13 14:15:00|53856|53776|53781|53701|53873.5|53793.5|53781|53701|228
1597328400000|2020-08-13 14:20:00|53779.5|53699.5|53819.5|53739.5|53833.5|53753.5|53766|53686|208
1597328700000|2020-08-13 14:25:00|53813.5|53733.5|53823.5|53743.5|53831|53751|53791|53711|159
1597329000000|2020-08-13 14:30:00|53829.5|53749.5|53836|53756|53841|53761|53809.5|53729.5|167
1597329300000|2020-08-13 14:35:00|53839.5|53759.5|53886|53806|53886|53806|53833.5|53753.5|159
1597329600000|2020-08-13 14:40:00|53899.5|53819.5|53846|53766|53913.5|53833.5|53843.5|53763.5|232
1597329900000|2020-08-13 14:45:00|53843.5|53763.5|53811|53731|53843.5|53763.5|53793.5|53713.5|175
1597330200000|2020-08-13 14:50:00|53809.5|53729.5|53843.5|53763.5|53853.5|53773.5|53789.5|53709.5|171
1597330500000|2020-08-13 14:55:00|53841|53761|53796|53716|53853.5|53773.5|53776|53696|202
1597330800000|2020-08-13 15:00:00|53791|53711|53746|53666|53811|53731|53739.5|53659.5|234
1597331100000|2020-08-13 15:05:00|53743.5|53663.5|53754.5|53704.5|53773.5|53711|53691|53611|191
1597331400000|2020-08-13 15:10:00|53756|53706|53796|53746|53806.5|53756.5|53756|53706|166
1597331700000|2020-08-13 15:15:00|53794.5|53744.5|53786|53736|53821|53771|53778.5|53728.5|139
1597332000000|2020-08-13 15:20:00|53784.5|53734.5|53804.5|53754.5|53806|53756|53776|53726|154
1597332300000|2020-08-13 15:25:00|53801|53751|53834.5|53784.5|53851|53801|53784.5|53734.5|101
1597332600000|2020-08-13 15:30:00|53836|53786|53858.5|53808.5|53868.5|53818.5|53808.5|53758.5|164
1597332900000|2020-08-13 15:35:00|53856|53806|53884.5|53834.5|53901|53851|53854.5|53804.5|136
1597333200000|2020-08-13 15:40:00|53886|53836|53874.5|53824.5|53901|53851|53841|53791|162
1597333500000|2020-08-13 15:45:00|53876|53826|53918.5|53868.5|53964.5|53914.5|53871|53821|210
1597333800000|2020-08-13 15:50:00|53916|53866|53881|53831|53916|53866|53854.5|53804.5|184
1597334100000|2020-08-13 15:55:00|53884.5|53834.5|53916|53866|53921|53871|53881|53831|114
1597334400000|2020-08-13 16:00:00|53918.5|53868.5|53891|53841|53928.5|53878.5|53891|53841|111
1597334700000|2020-08-13 16:05:00|53893.5|53843.5|53909.5|53859.5|53913.5|53863.5|53876|53826|112
1597335000000|2020-08-13 16:10:00|53903.5|53853.5|53909.5|53859.5|53919.5|53869.5|53889.5|53839.5|102
1597335300000|2020-08-13 16:15:00|53906|53856|53949.5|53899.5|53949.5|53899.5|53906|53856|125
1597335600000|2020-08-13 16:20:00|53946|53896|53909.5|53859.5|53946.5|53896.5|53906|53846|92
1597335900000|2020-08-13 16:25:00|53911|53861|53889.5|53839.5|53911|53861|53881|53831|101
1597336200000|2020-08-13 16:30:00|53891|53841|53826|53776|53893.5|53843.5|53783.5|53733.5|174
1597336500000|2020-08-13 16:35:00|53829.5|53779.5|53743.5|53693.5|53843.5|53793.5|53721|53671|171
1597336800000|2020-08-13 16:40:00|53741|53691|53696|53646|53749.5|53699.5|53686|53636|175
1597337100000|2020-08-13 16:45:00|53693.5|53643.5|53739.5|53689.5|53756.5|53699.5|53686|53636|110
1597337400000|2020-08-13 16:50:00|53741|53691|53713.5|53663.5|53766|53716|53711|53661|162
1597337700000|2020-08-13 16:55:00|53716|53666|53721|53671|53723.5|53673.5|53696|53646|94
1597338000000|2020-08-13 17:00:00|53723.5|53673.5|53686|53636|53739.5|53689.5|53686|53636|100
1597338300000|2020-08-13 17:05:00|53683.5|53633.5|53759.5|53709.5|53759.5|53709.5|53653.5|53603.5|138
1597338600000|2020-08-13 17:10:00|53763.5|53713.5|53746|53696|53771|53721|53743.5|53693.5|135
1597338900000|2020-08-13 17:15:00|53749.5|53699.5|53729.5|53679.5|53776.5|53721|53703.5|53653.5|146
1597339200000|2020-08-13 17:20:00|53723.5|53673.5|53763.5|53713.5|53766|53716|53719.5|53669.5|121
1597339500000|2020-08-13 17:25:00|53766.5|53716.5|53753.5|53703.5|53793.5|53743.5|53753.5|53703.5|101
1597339800000|2020-08-13 17:30:00|53751|53701|53743.5|53693.5|53776|53726|53701|53651|194
1597340100000|2020-08-13 17:35:00|53741|53691|53726|53676|53756|53706|53716|53666|151
1597340400000|2020-08-13 17:40:00|53723.5|53673.5|53721|53671|53739.5|53689.5|53713.5|53663.5|133
1597340700000|2020-08-13 17:45:00|53719.5|53669.5|53659.5|53609.5|53723.5|53673.5|53653.5|53591|164
1597341000000|2020-08-13 17:50:00|53656|53606|53713.5|53663.5|53723.5|53673.5|53653.5|53603.5|210
1597341300000|2020-08-13 17:55:00|53716|53666|53719.5|53669.5|53733.5|53683.5|53709.5|53659.5|164
1597341600000|2020-08-13 18:00:00|53711|53661|53769.5|53719.5|53811|53761|53696|53646|191
1597341900000|2020-08-13 18:05:00|53766|53716|53766|53716|53783.5|53733.5|53749.5|53699.5|149
1597342200000|2020-08-13 18:10:00|53769.5|53719.5|53799.5|53749.5|53833.5|53783.5|53769.5|53719.5|197
1597342500000|2020-08-13 18:15:00|53796|53746|53853.5|53803.5|53856|53806|53789.5|53739.5|151
1597342800000|2020-08-13 18:20:00|53851|53801|53889.5|53839.5|53909.5|53859.5|53839.5|53781.5|233
1597343100000|2020-08-13 18:25:00|53883.5|53833.5|53839.5|53789.5|53883.5|53833.5|53826|53776|234
1597343400000|2020-08-13 18:30:00|53836|53786|53871|53821|53879.5|53829.5|53836|53786|179
1597343700000|2020-08-13 18:35:00|53869.5|53819.5|53863.5|53813.5|53981.5|53929.5|53851|53801|307
1597344000000|2020-08-13 18:40:00|53866|53816|53863.5|53813.5|53871|53821|53823.5|53773.5|207
1597344300000|2020-08-13 18:45:00|53859.5|53809.5|53829.5|53779.5|53866.5|53809.5|53826|53776|215
1597344600000|2020-08-13 18:50:00|53831|53781|53783.5|53733.5|53881|53831|53779.5|53729.5|272
1597344900000|2020-08-13 18:55:00|53781|53731|53831|53781|53836|53786|53769.5|53719.5|264
1597345200000|2020-08-13 19:00:00|53829.5|53779.5|53861|53811|53901|53851|53811|53761|247
1597345500000|2020-08-13 19:05:00|53863.5|53813.5|53871|53821|53891|53841|53829.5|53779.5|229
1597345800000|2020-08-13 19:10:00|53869.5|53819.5|53873.5|53823.5|53891|53841|53856|53806|202
1597346100000|2020-08-13 19:15:00|53876|53826|53859.5|53809.5|53889.5|53839.5|53856|53806|173
1597346400000|2020-08-13 19:20:00|53861|53811|53836|53786|53869.5|53819.5|53826|53776|188
1597346700000|2020-08-13 19:25:00|53839.5|53789.5|53801|53751|53846|53796|53793.5|53743.5|159
1597347000000|2020-08-13 19:30:00|53799.5|53749.5|53793.5|53743.5|53829.5|53779.5|53783.5|53733.5|178
1597347300000|2020-08-13 19:35:00|53796|53746|53809.5|53759.5|53831.5|53776|53773.5|53723.5|145
1597347600000|2020-08-13 19:40:00|53811|53761|53809.5|53759.5|53819.5|53769.5|53793.5|53743.5|116
1597347900000|2020-08-13 19:45:00|53806|53756|53803.5|53753.5|53813.5|53763.5|53793.5|53743.5|98
1597348200000|2020-08-13 19:50:00|53806|53756|53789.5|53739.5|53816|53766|53776|53726|149
1597348500000|2020-08-13 19:55:00|53791|53741|53769.5|53719.5|53801|53751|53753.5|53703.5|152
1597407000000|2020-08-14 12:10:00|54169|54089|54099|54019|54174|54094|54074|53994|217
1597407300000|2020-08-14 12:15:00|54097.5|54017.5|54124|54044|54159|54079|54039|53959|260
1597407600000|2020-08-14 12:20:00|54127.7|54047.7|54024|53944|54200|54120|53996.5|53916.5|298
1597407900000|2020-08-14 12:25:00|54031.5|53951.5|54111.5|54031.5|54134|54054|54030|53950|212
1597408200000|2020-08-14 12:30:00|54110|54030|54106.5|54026.5|54211.5|54131.5|54030|53950|344
1597408500000|2020-08-14 12:35:00|54110|54030|54004|53924|54174|54094|54000|53920|306
1597408800000|2020-08-14 12:40:00|54006.5|53926.5|53940|53860|54030|53950|53914|53834|308
1597409100000|2020-08-14 12:45:00|53934|53854|53979|53899|54009|53929|53924|53844|293
1597409400000|2020-08-14 12:50:00|53981.5|53901.5|53996.5|53916.5|54009|53929|53955|53875|227
1597409700000|2020-08-14 12:55:00|53991.5|53911.5|53891.5|53811.5|54015|53935|53889|53809|230
1597410000000|2020-08-14 13:00:00|53889|53809|53959|53879|53996.5|53916.5|53889|53809|257
1597410300000|2020-08-14 13:05:00|53958.1|53878.1|53975|53895|53985|53905|53935|53855|180
1597410600000|2020-08-14 13:10:00|53976.5|53896.5|53901.5|53821.5|53976.5|53896.5|53889|53809|207
1597410900000|2020-08-14 13:15:00|53899|53819|53965|53885|54011.5|53931.5|53876.3|53796.3|277
1597411200000|2020-08-14 13:20:00|53969|53889|53961.5|53881.5|53999|53919|53945|53865|265
1597411500000|2020-08-14 13:25:00|53965|53885|53975|53895|54026.5|53946.5|53956.5|53876.5|153
1597411800000|2020-08-14 13:30:00|53971.5|53891.5|54011.5|53931.5|54015|53935|53905|53825|378
1597412100000|2020-08-14 13:35:00|54009|53929|54075|53995|54109|54029|53999|53919|313
1597412400000|2020-08-14 13:40:00|54071.5|53991.5|53945|53865|54105|54025|53941.5|53861.5|301
1597412700000|2020-08-14 13:45:00|53949|53869|53809|53729|53959|53879|53795|53715|329
1597413000000|2020-08-14 13:50:00|53801.5|53721.5|53725|53645|53811.5|53731.5|53695|53615|303
1597413300000|2020-08-14 13:55:00|53719|53639|53809|53729|53816.5|53746.5|53706.5|53626.5|212
1597413600000|2020-08-14 14:00:00|53806.5|53726.5|53875|53795|53889|53809|53795|53715|292
1597413900000|2020-08-14 14:05:00|53876.5|53796.5|53950|53900|53971.5|53921.5|53865|53785|250
1597414200000|2020-08-14 14:10:00|53951.5|53901.5|54046.5|53966.5|54049|53981.5|53941.5|53891.5|275
1597414500000|2020-08-14 14:15:00|54045|53965|54154|54104|54154|54104|54014|53941.5|273
1597414800000|2020-08-14 14:20:00|54156.5|54106.5|54125|54045|54215|54140|54114|54036.5|295
1597415100000|2020-08-14 14:25:00|54119|54039|54090|54040|54139|54076.5|54004|53951.5|288
1597415400000|2020-08-14 14:30:00|54094|54044|54141.5|54091.5|54259|54179|54094|54016.5|315
1597415700000|2020-08-14 14:35:00|54140|54090|54145|54065|54155|54090|54101.9|54025|267
1597416000000|2020-08-14 14:40:00|54141.5|54061.5|54089|54009|54146.5|54066.5|54045|53965|239
1597416300000|2020-08-14 14:45:00|54081.5|54001.5|53994|53944|54089|54014|53955|53875|267
1597416600000|2020-08-14 14:50:00|54000|53950|54001.5|53921.5|54025|53964|53966.5|53911.5|213
1597416900000|2020-08-14 14:55:00|54005|53925|54001.5|53921.5|54039|53959|53989|53909|197
1597417200000|2020-08-14 15:00:00|53999|53919|54006.5|53926.5|54040|53966.5|53975|53911.5|216
1597417500000|2020-08-14 15:05:00|54011.5|53931.5|54030|53950|54031.5|53951.5|53996.5|53916.5|135
1597417800000|2020-08-14 15:10:00|54026.5|53946.5|54000|53920|54030|53950|53964|53884|188
1597418100000|2020-08-14 15:15:00|53994|53914|53990|53910|54021.5|53959|53974|53894|185
1597418400000|2020-08-14 15:20:00|53981.5|53901.5|54024|53944|54024|53944|53949|53890|135
1597418700000|2020-08-14 15:25:00|54021.5|53941.5|54000|53920|54056.5|54006.5|53994|53914|167
1597419000000|2020-08-14 15:30:00|53994|53914|54040|53960|54050|53970|53984|53904|160
1597419300000|2020-08-14 15:35:00|54044|53964|54030|53950|54054|53985.4|54014|53934|123
1597419600000|2020-08-14 15:40:00|54024|53944|54014|53934|54044|53964|54006.5|53926.5|106
1597419900000|2020-08-14 15:45:00|54016.5|53936.5|54000|53920|54020|53940|53984|53904|114
1597420200000|2020-08-14 15:50:00|53996.5|53916.5|54004|53924|54014|53949|53967.9|53900|136
1597420500000|2020-08-14 15:55:00|54000|53920|53990|53910|54011.5|53931.5|53976.5|53896.5|94
1597420800000|2020-08-14 16:00:00|53986.5|53906.5|54001.5|53921.5|54021.5|53941.5|53984|53904|102
1597421100000|2020-08-14 16:05:00|54000|53920|53971.5|53891.5|54020|53965|53964|53884|108
1597421400000|2020-08-14 16:10:00|53974|53894|53984|53904|54006.5|53926.5|53971.5|53891.5|145
1597421700000|2020-08-14 16:15:00|53980|53900|54004|53924|54021.5|53941.5|53970|53890|123
1597422000000|2020-08-14 16:20:00|54006.5|53926.5|54034|53954|54054|53974|54006.5|53926.5|111
1597422300000|2020-08-14 16:25:00|54036.5|53956.5|54050|53970|54051.5|53971.5|54020|53940|108
1597422600000|2020-08-14 16:30:00|54046.5|53966.5|54105|54055|54119|54069|54036.5|53956.5|110
1597422900000|2020-08-14 16:35:00|54106.5|54056.5|54140|54060|54191.5|54111.5|54106.5|54051.5|162
1597423200000|2020-08-14 16:40:00|54136.5|54056.5|54141.5|54061.5|54160|54080|54110|54030|140
1597423500000|2020-08-14 16:45:00|54136.5|54056.5|54204|54124|54210|54145|54132.5|54056.5|144
1597423800000|2020-08-14 16:50:00|54206.5|54126.5|54169|54089|54206.5|54126.5|54166.5|54086.5|102
1597424100000|2020-08-14 16:55:00|54171.5|54091.5|54183|54103|54199|54119|54161.5|54081.5|91
1597424400000|2020-08-14 17:00:00|54189|54109|54189|54109|54199|54119|54179|54099|67
1597424700000|2020-08-14 17:05:00|54191.5|54111.5|54271.5|54191.5|54291.5|54211.5|54181.5|54101.5|133
1597425000000|2020-08-14 17:10:00|54269|54189|54266.5|54186.5|54281.5|54201.5|54243|54163|138
1597425300000|2020-08-14 17:15:00|54269|54189|54346.5|54296.5|54366.5|54301.5|54246.5|54166.5|186
1597425600000|2020-08-14 17:20:00|54344|54294|54403|54353|54403|54353|54331.5|54256.5|164
1597425900000|2020-08-14 17:25:00|54406.5|54356.5|54369|54319|54514.5|54441.5|54369|54319|244
1597426200000|2020-08-14 17:30:00|54371.5|54321.5|54359|54309|54404|54353|54336.5|54258|174
1597426500000|2020-08-14 17:35:00|54356.5|54306.5|54278|54198|54356.5|54306.5|54259|54186.5|209
1597426800000|2020-08-14 17:40:00|54281.5|54201.5|54308|54228|54308|54243|54261.5|54194|122
1597427100000|2020-08-14 17:45:00|54314|54234|54311.5|54231.5|54348|54268|54294|54214|136
1597427400000|2020-08-14 17:50:00|54314|54234|54358|54278|54358|54278|54311.5|54231.5|156
1597427700000|2020-08-14 17:55:00|54361.5|54281.5|54391.5|54311.5|54396.5|54316.5|54353|54273|141
1597428000000|2020-08-14 18:00:00|54389|54309|54429|54349|54433|54353|54379|54299|138
1597428300000|2020-08-14 18:05:00|54439|54359|54439|54359|54456.5|54376.5|54416.5|54336.5|126
1597428600000|2020-08-14 18:10:00|54441.5|54361.5|54429|54349|54466.5|54386.5|54421.5|54341.5|148
1597428900000|2020-08-14 18:15:00|54426.5|54346.5|54421.5|54341.5|54431.5|54351.5|54406.5|54326.5|111
1597429200000|2020-08-14 18:20:00|54434.8|54354.8|54431.5|54351.5|54441.5|54371.5|54394|54333|101
1597429500000|2020-08-14 18:25:00|54433|54353|54349|54269|54466.5|54386.5|54341.5|54261.5|128
1597429800000|2020-08-14 18:30:00|54346.5|54266.5|54423|54343|54426.5|54346.5|54311.5|54231.5|202
1597430100000|2020-08-14 18:35:00|54426.5|54346.5|54459|54379|54461.5|54381.5|54416.5|54336.5|91
1597430400000|2020-08-14 18:40:00|54456.5|54376.5|54463|54383|54499|54424|54426.8|54346.8|121
1597430700000|2020-08-14 18:45:00|54466.5|54386.5|54461.5|54381.5|54483|54403|54439|54359|122
1597431000000|2020-08-14 18:50:00|54463|54383|54336.5|54256.5|54463|54383|54336.5|54256.5|154
1597431300000|2020-08-14 18:55:00|54331.5|54251.5|54379|54299|54389|54318|54331.5|54251.5|166
1597431600000|2020-08-14 19:00:00|54376.5|54296.5|54363|54283|54393|54313|54356.5|54276.5|125
1597431900000|2020-08-14 19:05:00|54361.5|54281.5|54379|54299|54401.5|54321.5|54356.5|54276.5|105
1597432200000|2020-08-14 19:10:00|54381.5|54301.5|54353|54273|54391.5|54311.5|54353|54273|124
1597432500000|2020-08-14 19:15:00|54356.5|54276.5|54409|54329|54411.5|54331.5|54279|54199|207
1597432800000|2020-08-14 19:20:00|54406.5|54326.5|54411.5|54331.5|54423|54358|54388|54316.5|156
1597433100000|2020-08-14 19:25:00|54409|54329|54383|54303|54419|54339|54363|54283|145
1597433400000|2020-08-14 19:30:00|54381.5|54301.5|54391.5|54311.5|54411.5|54348|54378|54299|111
1597433700000|2020-08-14 19:35:00|54393|54313|54376.5|54296.5|54409|54329|54376.5|54296.5|114
1597434000000|2020-08-14 19:40:00|54379|54299|54389|54309|54401.5|54321.5|54353|54273|143
1597434300000|2020-08-14 19:45:00|54391.5|54311.5|54423|54343|54423|54343|54375.5|54295.5|95
1597434600000|2020-08-14 19:50:00|54425.5|54345.5|54403|54323|54429|54358|54385.5|54305.5|90
1597434900000|2020-08-14 19:55:00|54405.5|54325.5|54363|54283|54419|54339|54359|54279|104
1597666200000|2020-08-17 12:10:00|54422.7|54342.7|54422.7|54342.7|54422.7|54342.7|54422.7|54342.7|1
1597667700000|2020-08-17 12:35:00|54428|54348|54404|54324|54434|54354|54324|54244|187
1597668000000|2020-08-17 12:40:00|54401.5|54321.5|54288|54208|54401.5|54321.5|54261.5|54181.5|266
1597668300000|2020-08-17 12:45:00|54286.5|54206.5|54316.5|54236.5|54364|54284|54281.5|54201.5|206
1597668600000|2020-08-17 12:50:00|54311.5|54231.5|54316.5|54236.5|54331.5|54251.5|54228|54148|227
1597668900000|2020-08-17 12:55:00|54318|54238|54278|54198|54371.5|54291.5|54271.5|54191.5|255
1597669200000|2020-08-17 13:00:00|54276.5|54196.5|54358|54278|54368|54288|54236.5|54156.5|235
1597669500000|2020-08-17 13:05:00|54356.5|54276.5|54304|54224|54356.5|54276.5|54264|54184|217
1597669800000|2020-08-17 13:10:00|54301.5|54221.5|54318|54238|54341.5|54261.5|54268|54188|119
1597670100000|2020-08-17 13:15:00|54324|54244|54398|54318|54434|54354|54324|54244|196
1597670400000|2020-08-17 13:20:00|54401.5|54321.5|54426.5|54346.5|54444|54364|54386.5|54306.5|166
1597670700000|2020-08-17 13:25:00|54424|54344|54364|54284|54426.5|54346.5|54364|54284|141
1597671000000|2020-08-17 13:30:00|54366.5|54286.5|54341.5|54261.5|54451.5|54371.5|54339|54259|229
1597671300000|2020-08-17 13:35:00|54339|54259|54406.5|54326.5|54436.5|54356.5|54321.5|54241.5|259
1597671600000|2020-08-17 13:40:00|54403|54323|54363|54283|54403|54343.2|54359|54279|236
1597671900000|2020-08-17 13:45:00|54361.5|54281.5|54469|54389|54503|54423|54356.5|54276.5|212
1597672200000|2020-08-17 13:50:00|54466.5|54386.5|54443|54363|54491.5|54411.5|54423|54343|150
1597672500000|2020-08-17 13:55:00|54441.5|54361.5|54503|54423|54536.5|54456.5|54436.5|54356.5|196
1597672800000|2020-08-17 14:00:00|54506.5|54426.5|54523|54443|54531.5|54451.5|54483|54403|184
1597673100000|2020-08-17 14:05:00|54521.5|54441.5|54591.5|54511.5|54623|54543|54499|54419|249
1597673400000|2020-08-17 14:10:00|54589|54509|54569|54489|54609|54529|54556.5|54476.5|159
1597673700000|2020-08-17 14:15:00|54573|54493|54591.5|54511.5|54609|54529|54563|54483|134
1597674000000|2020-08-17 14:20:00|54593|54513|54576.5|54496.5|54596.5|54516.5|54536.5|54456.5|155
1597674300000|2020-08-17 14:25:00|54579|54499|54636.5|54556.5|54646.5|54566.5|54566.5|54486.5|116
1597674600000|2020-08-17 14:30:00|54634|54554|54621.5|54541.5|54654|54574|54609|54529|168
1597674900000|2020-08-17 14:35:00|54620|54540|54670|54590|54676.5|54596.5|54620|54540|125
1597675200000|2020-08-17 14:40:00|54666.5|54586.5|54684|54604|54694|54614|54644|54564|133
1597675500000|2020-08-17 14:45:00|54681.5|54601.5|54664|54584|54706.5|54626.5|54664|54584|138
1597675800000|2020-08-17 14:50:00|54666.5|54586.5|54633|54553|54686.5|54606.5|54624|54544|179
1597676100000|2020-08-17 14:55:00|54636.5|54556.5|54724|54644|54770|54690|54636.5|54556.5|202
1597676400000|2020-08-17 15:00:00|54730|54650|54716.5|54636.5|54746.5|54666.5|54706.5|54626.5|167
1597676700000|2020-08-17 15:05:00|54719|54639|54741.5|54661.5|54796.5|54716.5|54719|54639|161
1597677000000|2020-08-17 15:10:00|54746.5|54666.5|54786.5|54706.5|54844|54764|54741.5|54661.5|182
1597677300000|2020-08-17 15:15:00|54790|54710|54831.5|54751.5|54834|54754|54780|54700|120
1597677600000|2020-08-17 15:20:00|54830|54750|54790|54710|54854|54774|54781.5|54701.5|128
1597677900000|2020-08-17 15:25:00|54791.5|54711.5|54784|54704|54801.5|54721.5|54766.5|54686.5|148
1597678200000|2020-08-17 15:30:00|54790|54710|54796.5|54716.5|54821.5|54741.5|54776.5|54696.5|104
1597678500000|2020-08-17 15:35:00|54800|54720|54800|54720|54810|54730|54771.5|54691.5|136
1597678800000|2020-08-17 15:40:00|54801.5|54721.5|54816.5|54736.5|54854|54774|54794|54714|127
1597679100000|2020-08-17 15:45:00|54814|54734|54854|54774|54900|54820|54814|54734|136
1597679400000|2020-08-17 15:50:00|54856.5|54776.5|54844|54764|54864|54784|54826.5|54746.5|74
1597679700000|2020-08-17 15:55:00|54841.5|54761.5|54847.5|54767.5|54851.5|54771.5|54824|54744|66
1597680000000|2020-08-17 16:00:00|54834|54754|54831.5|54751.5|54847.5|54767.5|54811.5|54731.5|160
1597680300000|2020-08-17 16:05:00|54834|54754|54879|54799|54887.5|54807.5|54831.5|54751.5|127
1597680600000|2020-08-17 16:10:00|54877.5|54797.5|54881.5|54801.5|54904|54824|54867.5|54787.5|87
1597680900000|2020-08-17 16:15:00|54884|54804|54901.5|54821.5|54917.5|54837.5|54864|54784|92
1597681200000|2020-08-17 16:20:00|54904|54824|54909|54829|54931.5|54851.5|54897.5|54817.5|113
1597681500000|2020-08-17 16:25:00|54907.5|54827.5|54917.5|54837.5|54919|54839|54894|54814|113
1597681800000|2020-08-17 16:30:00|54919|54839|54931.5|54851.5|54944|54864|54917.5|54837.5|98
1597682100000|2020-08-17 16:35:00|54929|54849|54859|54779|54934.5|54854.5|54859|54779|105
1597682400000|2020-08-17 16:40:00|54861.5|54781.5|54884|54804|54887.5|54807.5|54859|54779|136
1597682700000|2020-08-17 16:45:00|54881.5|54801.5|54877.5|54797.5|54887.5|54807.5|54847|54767|139
1597683000000|2020-08-17 16:50:00|54879|54799|54859|54779|54884|54804|54849|54769|68
1597683300000|2020-08-17 16:55:00|54861.5|54781.5|54841.5|54761.5|54899|54819|54824|54744|81
1597683600000|2020-08-17 17:00:00|54844|54764|54884|54834|54906.5|54856.5|54821.5|54741.5|115
1597683900000|2020-08-17 17:05:00|54897.5|54817.5|54929|54849|54944|54864|54879|54799|139
1597684200000|2020-08-17 17:10:00|54927.5|54847.5|54917.5|54837.5|54944|54864|54914|54834|99
1597684500000|2020-08-17 17:15:00|54919|54839|54929|54849|54937.5|54857.5|54917.5|54837.5|60
1597684800000|2020-08-17 17:20:00|54927.5|54847.5|54951.5|54871.5|54954|54874|54917.5|54837.5|95
1597685100000|2020-08-17 17:25:00|54954|54874|54964|54884|54967.5|54887.5|54939|54859|99
1597685400000|2020-08-17 17:30:00|54961.5|54881.5|54951.5|54871.5|54999|54919|54941.5|54861.5|165
1597685700000|2020-08-17 17:35:00|54947.5|54867.5|54984|54904|54984|54904|54921.5|54841.5|142
1597686000000|2020-08-17 17:40:00|54987.5|54907.5|54951.5|54871.5|54999|54919|54941.5|54861.5|122
1597686300000|2020-08-17 17:45:00|54957.5|54877.5|54961.5|54881.5|54977.5|54897.5|54951.5|54871.5|103
1597686600000|2020-08-17 17:50:00|54964|54884|54997.5|54917.5|54997.5|54917.5|54961.5|54881.5|98
1597686900000|2020-08-17 17:55:00|54999|54919|55049|54969|55049|54969|54977.5|54897.5|134
1597687200000|2020-08-17 18:00:00|55044|54964|55084|55034|55089|55039|55017.5|54937.5|193
1597687500000|2020-08-17 18:05:00|55082.5|55032.5|55064|54984|55109|55059|55032.5|54971.5|197
1597687800000|2020-08-17 18:10:00|55061.5|54981.5|55047.5|54967.5|55091.5|55011.5|55041.5|54961.5|125
1597688100000|2020-08-17 18:15:00|55049|54969|55061.5|54981.5|55074|54994|55047.5|54967.5|108
1597688400000|2020-08-17 18:20:00|55059|54979|55059|54979|55081.5|55001.5|55057.5|54977.5|91
1597688700000|2020-08-17 18:25:00|55061.5|54981.5|55031.5|54951.5|55067.5|54987.5|55031.5|54951.5|107
1597689000000|2020-08-17 18:30:00|55034|54954|55129|55079|55166.5|55116.5|55034|54954|179
1597689300000|2020-08-17 18:35:00|55124|55074|55199|55119|55229|55149|55122.5|55057.5|159
1597689600000|2020-08-17 18:40:00|55201.5|55121.5|55207.5|55127.5|55229|55156.5|55199|55119|170
1597689900000|2020-08-17 18:45:00|55209|55129|55191.5|55111.5|55227.5|55147.5|55171.5|55091.5|147
1597690200000|2020-08-17 18:50:00|55197.5|55117.5|55207.5|55127.5|55237.5|55157.5|55184|55104|136
1597690500000|2020-08-17 18:55:00|55209|55129|55158|55078|55225.5|55145.5|55158|55078|126
1597690800000|2020-08-17 19:00:00|55155.5|55075.5|55199.5|55119.5|55205.5|55125.5|55153|55073|94
1597691100000|2020-08-17 19:05:00|55198|55118|55158|55078|55198|55118|55148|55068|94
1597691400000|2020-08-17 19:10:00|55159.5|55079.5|55145.5|55065.5|55169.5|55089.5|55128|55048|89
1597691700000|2020-08-17 19:15:00|55143|55063|55143|55063|55159.5|55079.5|55139.5|55059.5|80
1597692000000|2020-08-17 19:20:00|55145.5|55065.5|55103|55023|55153|55073|55099.5|55019.5|127
1597692300000|2020-08-17 19:25:00|55099.5|55019.5|55113|55033|55115.5|55035.5|55098|55018|82
1597692600000|2020-08-17 19:30:00|55115.5|55035.5|55200.5|55150.5|55204.5|55154.5|55099.5|55019.5|169
1597692900000|2020-08-17 19:35:00|55198|55148|55113|55063|55200.5|55150.5|55110.5|55060.5|104
1597693200000|2020-08-17 19:40:00|55110.5|55060.5|55124.5|55074.5|55140.5|55090.5|55094.5|55044.5|132
1597693500000|2020-08-17 19:45:00|55132.5|55052.5|55073|55023|55132.5|55064.5|55053|54997.5|131
1597693800000|2020-08-17 19:50:00|55068|55018|55123|55073|55133|55083|55068|55018|133
1597694100000|2020-08-17 19:55:00|55120.5|55070.5|55030.5|54980.5|55133|55083|55024.5|54974.5|145
1597752600000|2020-08-18 12:10:00|55195.9|55115.9|55195.9|55115.9|55195.9|55115.9|55195.9|55115.9|1
1597753800000|2020-08-18 12:30:00|54422|54342|54357|54277|54446.9|54366.9|54322|54242|164
1597754100000|2020-08-18 12:35:00|54359.5|54279.5|54462|54382|54465.5|54385.5|54357|54277|202
1597754400000|2020-08-18 12:40:00|54465.5|54385.5|54437|54357|54519.5|54439.5|54397|54317|294
1597754700000|2020-08-18 12:45:00|54435.5|54355.5|54352|54272|54437|54357|54299.5|54219.5|241
1597755000000|2020-08-18 12:50:00|54355.5|54275.5|54407|54327|54429.5|54349.5|54307|54227|226
1597755300000|2020-08-18 12:55:00|54402|54322|54415.5|54335.5|54432|54352|54317|54237|213
1597755600000|2020-08-18 13:00:00|54422|54342|54417|54337|54437|54357|54357|54277|243
1597755900000|2020-08-18 13:05:00|54412|54332|54462|54382|54465.5|54385.5|54322|54242|230
1597756200000|2020-08-18 13:10:00|54465.5|54385.5|54467|54387|54507|54427|54422|54342|246
1597756500000|2020-08-18 13:15:00|54465.5|54385.5|54477|54397|54499.5|54419.5|54440.4|54367|169
1597756800000|2020-08-18 13:20:00|54472|54392|54442|54362|54489.5|54409.5|54377|54297|222
1597757100000|2020-08-18 13:25:00|54445.5|54365.5|54432|54352|54457|54377|54392|54312|231
1597757400000|2020-08-18 13:30:00|54427|54347|54465.5|54385.5|54465.5|54385.5|54339.5|54259.5|247
1597757700000|2020-08-18 13:35:00|54462|54382|54465.5|54385.5|54477|54397|54385.5|54305.5|243
1597758000000|2020-08-18 13:40:00|54467|54387|54419.5|54339.5|54472|54392|54399.5|54319.5|170
1597758300000|2020-08-18 13:45:00|54422|54342|54397|54347|54429.5|54364.5|54377|54317|168
1597758600000|2020-08-18 13:50:00|54394.5|54344.5|54547|54497|54550.5|54500.5|54394.5|54344.5|223
1597758900000|2020-08-18 13:55:00|54544.5|54494.5|54602|54552|54637|54574.5|54510.5|54460.5|224
1597759200000|2020-08-18 14:00:00|54592|54542|54580.5|54530.5|54630.5|54580.5|54550.5|54500.5|272
1597759500000|2020-08-18 14:05:00|54584.5|54534.5|54712|54662|54724.5|54674.5|54580.5|54530.5|237
1597759800000|2020-08-18 14:10:00|54717|54667|54632|54582|54737|54687|54627|54577|217
1597760100000|2020-08-18 14:15:00|54637|54587|54642|54592|54657|54607|54592|54542|231
1597760400000|2020-08-18 14:20:00|54644.5|54594.5|54664.5|54614.5|54704.5|54654.5|54637|54587|247
1597760700000|2020-08-18 14:25:00|54670.5|54620.5|54702|54652|54732|54674.5|54624.5|54574.5|277
1597761000000|2020-08-18 14:30:00|54704.5|54654.5|54647|54597|54724.5|54674.5|54642|54592|248
1597761300000|2020-08-18 14:35:00|54644.5|54594.5|54657|54607|54677|54627|54622|54572|171
1597761600000|2020-08-18 14:40:00|54660.5|54610.5|54722|54672|54724.5|54674.5|54652|54602|173
1597761900000|2020-08-18 14:45:00|54720.5|54670.5|54707|54657|54788|54738|54707|54657|221
1597762200000|2020-08-18 14:50:00|54704.5|54654.5|54793|54743|54800.5|54750.5|54702|54652|201
1597762500000|2020-08-18 14:55:00|54794.5|54744.5|54828|54778|54900.5|54850.5|54784.5|54733|278
1597762800000|2020-08-18 15:00:00|54833|54783|54893|54843|54896|54843|54833|54783|259
1597763100000|2020-08-18 15:05:00|54904.5|54854.5|54928|54878|55000.5|54950.5|54903|54853|241
1597763400000|2020-08-18 15:10:00|54924.5|54874.5|54922.5|54872.5|54948|54898|54893|54843|159
1597763700000|2020-08-18 15:15:00|54920|54870|54941.5|54891.5|54952.5|54902.5|54890|54840|227
1597764000000|2020-08-18 15:20:00|54940|54890|54990|54940|54997.5|54947.5|54915|54865|184
1597764300000|2020-08-18 15:25:00|54991.5|54941.5|54941.5|54891.5|55017.5|54967.5|54931.5|54881.5|151
1597764600000|2020-08-18 15:30:00|54940|54890|54955|54905|54970|54920|54930|54880|147
1597764900000|2020-08-18 15:35:00|54957.5|54907.5|54945|54895|54981.5|54931.5|54940|54880|162
1597765200000|2020-08-18 15:40:00|54947.5|54897.5|54915|54865|54957.5|54907.5|54900|54850|140
1597765500000|2020-08-18 15:45:00|54917.5|54867.5|54901.5|54851.5|54925|54875|54881.5|54831.5|159
1597765800000|2020-08-18 15:50:00|54897.5|54847.5|54871.5|54821.5|54915|54865|54850|54800|162
1597766100000|2020-08-18 15:55:00|54870|54820|54947.5|54897.5|54947.5|54897.5|54865|54815|125
1597766400000|2020-08-18 16:00:00|54950|54900|55031.5|54981.5|55041.5|54991.5|54950|54900|190
1597766700000|2020-08-18 16:05:00|55035|54985|55097.5|55047.5|55121.5|55071.5|55035|54985|179
1597767000000|2020-08-18 16:10:00|55095|55045|55051.5|55001.5|55097.5|55047.5|55021.5|54971.5|135
1597767300000|2020-08-18 16:15:00|55055|55005|55075|55025|55101.5|55051.5|55045|54995|141
1597767600000|2020-08-18 16:20:00|55071.5|55021.5|55090|55040|55120|55070|55065|55015|106
1597767900000|2020-08-18 16:25:00|55087.5|55037.5|55145|55095|55147.5|55097.5|55067.5|55017.5|134
1597768200000|2020-08-18 16:30:00|55147.5|55097.5|55095|55045|55150|55100|55081.5|55031.5|82
1597768500000|2020-08-18 16:35:00|55091.5|55041.5|55095|55045|55100|55050|55060|55010|101
1597768800000|2020-08-18 16:40:00|55091.5|55041.5|55087.5|55037.5|55120|55070|55075|55025|107
1597769100000|2020-08-18 16:45:00|55091.5|55041.5|55045|54995|55101.5|55051.5|55027.5|54977.5|157
1597769400000|2020-08-18 16:50:00|55047.5|54997.5|55081.5|55031.5|55081.5|55031.5|55035|54985|113
1597769700000|2020-08-18 16:55:00|55080|55030|55091.5|55041.5|55097.5|55047.5|55067.5|55017.5|84
1597770000000|2020-08-18 17:00:00|55095|55045|55161.5|55111.5|55175|55125|55095|55045|135
1597770300000|2020-08-18 17:05:00|55165|55115|55147.5|55097.5|55170|55120|55137.5|55087.5|93
1597770600000|2020-08-18 17:10:00|55150|55100|55147.5|55097.5|55237.5|55187.5|55127.5|55077.5|223
1597770900000|2020-08-18 17:15:00|55145|55095|55117.5|55067.5|55215|55165|54993.8|54943.8|274
1597771200000|2020-08-18 17:20:00|55125|55075|55081.5|55031.5|55127.5|55077.5|55045|54995|204
1597771500000|2020-08-18 17:25:00|55080|55030|55107.5|55057.5|55115|55065|55057.5|55007.5|157
1597771800000|2020-08-18 17:30:00|55110|55060|55127.5|55077.5|55140|55090|55080|55030|112
1597772100000|2020-08-18 17:35:00|55130|55080|55080|55030|55135|55085|55077.5|55027.5|138
1597772400000|2020-08-18 17:40:00|55085|55035|55071.5|55021.5|55105|55055|55041.5|54991.5|142
1597772700000|2020-08-18 17:45:00|55070|55020|55000|54950|55071.5|55021.5|54977.5|54927.5|173
1597773000000|2020-08-18 17:50:00|55001.5|54951.5|55000|54950|55035|54985|54980|54930|132
1597773300000|2020-08-18 17:55:00|55005|54955|54967.5|54917.5|55005|54955|54947.5|54897.5|138
1597773600000|2020-08-18 18:00:00|54970|54920|54940|54890|54971.5|54921.5|54905|54855|140
1597773900000|2020-08-18 18:05:00|54950|54900|54917.5|54867.5|54980|54930|54907.5|54857.5|130
1597774200000|2020-08-18 18:10:00|54920|54870|54957.5|54907.5|54965.3|54907.5|54907.5|54857.5|107
1597774500000|2020-08-18 18:15:00|54961.5|54911.5|54985|54935|54991.5|54941.5|54945|54895|94
1597774800000|2020-08-18 18:20:00|54987.5|54937.5|54930|54880|54987.5|54937.5|54915|54865|105
1597775100000|2020-08-18 18:25:00|54927.5|54877.5|54911.5|54861.5|54935|54885|54900|54850|117
1597775400000|2020-08-18 18:30:00|54915|54865|54827.5|54777.5|54915|54865|54765|54715|230
1597775700000|2020-08-18 18:35:00|54830|54780|54850|54800|54855|54805|54807.5|54757.5|131
1597776000000|2020-08-18 18:40:00|54847.5|54797.5|54831.5|54781.5|54860|54810|54831.5|54781.5|104
1597776300000|2020-08-18 18:45:00|54821.5|54771.5|54817.5|54767.5|54830|54780|54795|54745|123
1597776600000|2020-08-18 18:50:00|54811.5|54761.5|54847.5|54797.5|54857.5|54807.5|54811.5|54761.5|124
1597776900000|2020-08-18 18:55:00|54845|54795|54815|54765|54850|54800|54807.5|54757.5|127
1597777200000|2020-08-18 19:00:00|54811.5|54761.5|54795|54745|54850|54800|54780|54730|141
1597777500000|2020-08-18 19:05:00|54797.5|54747.5|54801.5|54751.5|54820|54770|54787.5|54737.5|84
1597777800000|2020-08-18 19:10:00|54800|54750|54757.5|54707.5|54810|54760|54725|54675|117
1597778100000|2020-08-18 19:15:00|54755|54705|54772.5|54722.5|54776|54726|54737.5|54687.5|108
1597778400000|2020-08-18 19:20:00|54771|54721|54758.5|54708.5|54776|54726|54748.5|54698.5|74
1597778700000|2020-08-18 19:25:00|54761|54711|54772.5|54722.5|54802.5|54752.5|54741|54691|104
1597779000000|2020-08-18 19:30:00|54771|54721|54742.5|54692.5|54788.5|54738.5|54698.5|54648.5|158
1597779300000|2020-08-18 19:35:00|54741|54691|54792.5|54742.5|54792.5|54742.5|54730.5|54680.5|178
1597779600000|2020-08-18 19:40:00|54788.5|54738.5|54801|54751|54818.5|54768.5|54761|54711|126
1597779900000|2020-08-18 19:45:00|54802.5|54752.5|54771|54721|54806|54756|54748.5|54688|143
1597780200000|2020-08-18 19:50:00|54768.5|54718.5|54796|54746|54811|54761|54768.5|54718.5|108
1597780500000|2020-08-18 19:55:00|54792.5|54742.5|54756|54706|54836|54786|54756|54706|179
1597839000000|2020-08-19 12:10:00|54778.3|54698.3|54643.5|54593.5|54778.3|54698.3|54637.5|54576|15
1597839300000|2020-08-19 12:15:00|54641|54591|54616|54566|54666|54616|54593.5|54543.5|159
1597839600000|2020-08-19 12:20:00|54613.5|54563.5|54691|54611|54721|54641|54541|54491|217
1597839900000|2020-08-19 12:25:00|54688.5|54608.5|54635|54555|54688.5|54608.5|54623.5|54543.5|151
1597840200000|2020-08-19 12:30:00|54633.5|54553.5|54561|54481|54681|54601|54561|54481|186
1597840500000|2020-08-19 12:35:00|54568.5|54488.5|54465|54385|54571|54491|54465|54385|249
1597840800000|2020-08-19 12:40:00|54463.5|54383.5|54488.5|54408.5|54531|54451|54443.5|54363.5|224
1597841100000|2020-08-19 12:45:00|54485|54405|54585|54505|54588.5|54508.5|54481|54401|199
1597841400000|2020-08-19 12:50:00|54588.5|54508.5|54543.5|54463.5|54648.5|54568.5|54535|54455|214
1597841700000|2020-08-19 12:55:00|54531|54451|54590|54510|54623.5|54551|54510|54430|192
1597842000000|2020-08-19 13:00:00|54588.5|54508.5|54690|54610|54693.5|54613.5|54566|54486|200
1597842300000|2020-08-19 13:05:00|54696|54616|54771|54721|54788.5|54738.5|54676|54600|260
1597842600000|2020-08-19 13:10:00|54772.5|54722.5|54762.5|54712.5|54808.5|54758.5|54751|54701|186
1597842900000|2020-08-19 13:15:00|54761|54711|54756|54706|54788.5|54738.5|54738.5|54688.5|164
1597843200000|2020-08-19 13:20:00|54758.5|54708.5|54741|54691|54761|54711|54672.5|54622.5|215
1597843500000|2020-08-19 13:25:00|54742.5|54692.5|54686|54636|54762.5|54712.5|54672.5|54622.5|161
1597843800000|2020-08-19 13:30:00|54688.5|54638.5|54661|54611|54736|54686|54648.5|54598.5|301
1597844100000|2020-08-19 13:35:00|54662.5|54612.5|54632.5|54582.5|54662.5|54612.5|54568.5|54518.5|251
1597844400000|2020-08-19 13:40:00|54636|54586|54716|54666|54718.5|54668.5|54602.5|54552.5|273
1597844700000|2020-08-19 13:45:00|54712.5|54662.5|54748.5|54698.5|54778.5|54728.5|54696|54646|252
1597845000000|2020-08-19 13:50:00|54746|54696|54796|54746|54806|54756|54711|54661|250
1597845300000|2020-08-19 13:55:00|54801|54751|54932.5|54882.5|54938.5|54888.5|54801|54751|263
1597845600000|2020-08-19 14:00:00|54931|54881|54916|54866|54998.5|54948.5|54902.5|54852.5|268
1597845900000|2020-08-19 14:05:00|54912.5|54862.5|54912.5|54862.5|54958.5|54908.5|54881|54831|189
1597846200000|2020-08-19 14:10:00|54932.5|54882.5|54912.5|54862.5|54952.5|54902.5|54888.5|54838.5|190
1597846500000|2020-08-19 14:15:00|54916|54866|54921|54871|54941|54891|54888.5|54838.5|158
1597846800000|2020-08-19 14:20:00|54918.5|54868.5|54876|54826|54932.5|54882.5|54871|54821|165
1597847100000|2020-08-19 14:25:00|54878.5|54828.5|54866|54816|54892.5|54842.5|54858.5|54805.5|166
1597847400000|2020-08-19 14:30:00|54861|54811|54871|54821|54882.5|54832.5|54846|54796|164
1597847700000|2020-08-19 14:35:00|54872.5|54822.5|55006|54956|55023.5|54973.5|54858.5|54808.5|202
1597848000000|2020-08-19 14:40:00|55003.5|54953.5|54948.5|54898.5|55029.5|54979.5|54941|54891|238
1597848300000|2020-08-19 14:45:00|54946|54896|54996|54946|55033.5|54983.5|54938.5|54888.5|224
1597848600000|2020-08-19 14:50:00|54997.5|54947.5|55006|54956|55028.5|54978.5|54971|54921|182
1597848900000|2020-08-19 14:55:00|55004.5|54954.5|55026|54976|55051|55001|55004.5|54954.5|172
1597849200000|2020-08-19 15:00:00|55024.5|54974.5|55001|54951|55031|54981|54966|54916|229
1597849500000|2020-08-19 15:05:00|54996|54946|54966|54916|54998.5|54948.5|54957.5|54907.5|164
1597849800000|2020-08-19 15:10:00|54967.5|54917.5|54988.5|54938.5|54998.5|54948.5|54947.5|54897.5|155
1597850100000|2020-08-19 15:15:00|54986|54936|55038.5|54988.5|55054.5|55004.5|54977.5|54927.5|160
1597850400000|2020-08-19 15:20:00|55041|54991|55071|55021|55076|55026|55038.5|54988.5|168
1597850700000|2020-08-19 15:25:00|55068.5|55018.5|55046|54996|55091|55041|55044.5|54994.5|141
1597851000000|2020-08-19 15:30:00|55048.5|54998.5|55028.5|54978.5|55054.5|55004.5|55021|54971|129
1597851300000|2020-08-19 15:35:00|55026|54976|55051|55001|55054.5|55004.5|55013.5|54963.5|140
1597851600000|2020-08-19 15:40:00|55048.5|54998.5|55028.5|54978.5|55048.5|54998.5|55028.5|54978.5|79
1597851900000|2020-08-19 15:45:00|55026|54976|55011|54961|55038.5|54988.5|54996|54940.5|118
1597852200000|2020-08-19 15:50:00|55007.5|54957.5|55011|54961|55029.5|54979.5|54995|54945|93
1597852500000|2020-08-19 15:55:00|55013.5|54963.5|55123.5|55073.5|55129.5|55079.5|55011|54961|153
1597852800000|2020-08-19 16:00:00|55129.5|55079.5|55099.5|55049.5|55141.5|55089.5|55099.5|55049.5|193
1597853100000|2020-08-19 16:05:00|55101|55051|55043.5|54993.5|55103.5|55053.5|54999.5|54936|206
1597853400000|2020-08-19 16:10:00|55041|54991|55059.5|55009.5|55063.5|55013.5|55016|54966|145
1597853700000|2020-08-19 16:15:00|55061|55011|55096|55046|55113.5|55063.5|55059.5|55009.5|118
1597854000000|2020-08-19 16:20:00|55099.5|55049.5|55151|55101|55161|55111|55086|55036|130
1597854300000|2020-08-19 16:25:00|55149.5|55099.5|55146|55096|55159.5|55109.5|55133.5|55083.5|143
1597854600000|2020-08-19 16:30:00|55149.5|55099.5|55166|55116|55181.5|55123.5|55129.5|55079.5|136
1597854900000|2020-08-19 16:35:00|55169.5|55119.5|55166|55116|55179.5|55129.5|55151|55101|69
1597855200000|2020-08-19 16:40:00|55169.5|55119.5|55169.5|55119.5|55176|55126|55146|55096|120
1597855500000|2020-08-19 16:45:00|55171|55121|55126|55076|55171|55121|55119.5|55069.5|106
1597855800000|2020-08-19 16:50:00|55123.5|55073.5|55133.5|55083.5|55149.5|55099.5|55121|55071|115
1597856100000|2020-08-19 16:55:00|55131|55081|55146|55096|55151|55101|55119.5|55069.5|110
1597856400000|2020-08-19 17:00:00|55149.5|55099.5|55179.5|55129.5|55199.5|55149.5|55143.5|55093.5|120
1597856700000|2020-08-19 17:05:00|55176|55126|55173.5|55123.5|55186|55136|55146|55096|82
1597857000000|2020-08-19 17:10:00|55176|55126|55156|55106|55183.5|55133.5|55149.5|55099.5|61
1597857300000|2020-08-19 17:15:00|55159.5|55109.5|55169.5|55119.5|55171|55121|55139.5|55089.5|94
1597857600000|2020-08-19 17:20:00|55171|55121|55149.5|55099.5|55173.5|55123.5|55149.5|55099.5|86
1597857900000|2020-08-19 17:25:00|55151|55101|55153.5|55103.5|55173.5|55123.5|55149.5|55099.5|64
1597858200000|2020-08-19 17:30:00|55156|55106|55169.5|55119.5|55199.5|55149.5|55149.5|55099.5|95
1597858500000|2020-08-19 17:35:00|55171|55121|55203.5|55153.5|55251|55201|55166|55116|123
1597858800000|2020-08-19 17:40:00|55206|55156|55211|55161|55230.7|55173.5|55181|55131|97
1597859100000|2020-08-19 17:45:00|55209.5|55159.5|55249.5|55199.5|55259.5|55209.5|55193.5|55143.5|127
1597859400000|2020-08-19 17:50:00|55251|55201|55353.5|55303.5|55353.5|55303.5|55241|55191|114
1597859700000|2020-08-19 17:55:00|55349.5|55299.5|55300.8|55220.8|55353.5|55299.5|55299.1|55219.1|160
1597860000000|2020-08-19 18:00:00|55297.1|55217.1|55233.5|55153.5|55316.3|55236.3|55208.5|55128.5|212
1597860300000|2020-08-19 18:05:00|55228.5|55148.5|55403.5|55353.5|55434.9|55361|55228.5|55148.5|341
1597860600000|2020-08-19 18:10:00|55406|55356|55456|55406|55456|55406|55383.5|55333.5|231
1597860900000|2020-08-19 18:15:00|55453.5|55403.5|55416|55366|55456|55406|55379.5|55329.5|265
1597861200000|2020-08-19 18:20:00|55413.5|55363.5|55376|55326|55419.5|55369.5|55353.5|55303.5|239
1597861500000|2020-08-19 18:25:00|55373.5|55323.5|55261|55211|55416|55366|55233.8|55133|267
1597861800000|2020-08-19 18:30:00|55253.5|55203.5|55249.8|55199.8|55294|55244|55231.3|55181.3|267
1597862100000|2020-08-19 18:35:00|55253.5|55203.5|55239.5|55189.5|55296|55246|55231|55181|207
1597862400000|2020-08-19 18:40:00|55236|55186|55239.5|55189.5|55256|55193.5|55201|55151|177
1597862700000|2020-08-19 18:45:00|55236|55186|55251|55201|55263.5|55213.5|55196|55146|223
1597863000000|2020-08-19 18:50:00|55249.5|55199.5|55181|55131|55256.5|55203.5|55179.5|55129.5|138
1597863300000|2020-08-19 18:55:00|55179.5|55129.5|55311|55261|55376.5|55326.5|55166|55116|257
1597863600000|2020-08-19 19:00:00|55309.5|55259.5|55321|55271|55326|55276|55286|55236|183
1597863900000|2020-08-19 19:05:00|55319.5|55269.5|55341|55291|55361|55311|55311|55261|131
1597864200000|2020-08-19 19:10:00|55343.5|55293.5|55326|55276|55349.5|55299.5|55323.5|55273.5|120
1597864500000|2020-08-19 19:15:00|55323.5|55273.5|55381|55331|55389.5|55339.5|55293.5|55243.5|193
1597864800000|2020-08-19 19:20:00|55376|55326|55403.5|55353.5|55411|55361|55371|55321|127
1597865100000|2020-08-19 19:25:00|55401|55351|55266|55216|55411|55361|55266|55216|183
1597865400000|2020-08-19 19:30:00|55263.5|55213.5|55336|55286|55351|55301|55261|55211|153
1597865700000|2020-08-19 19:35:00|55333.5|55283.5|55421|55371|55426.1|55373.5|55329.5|55279.5|122
1597866000000|2020-08-19 19:40:00|55419.5|55369.5|55416|55366|55443.5|55393.5|55396|55346|138
1597866300000|2020-08-19 19:45:00|55413.5|55363.5|55413.5|55363.5|55436|55386|55401|55351|128
1597866600000|2020-08-19 19:50:00|55419.5|55369.5|55433.5|55383.5|55439.5|55389.5|55379.5|55329.5|150
1597866900000|2020-08-19 19:55:00|55436|55386|55381|55331|55443.5|55393.5|55376|55326|152
1597925400000|2020-08-20 12:10:00|55656.9|55576.9|55656.9|55576.9|55656.9|55576.9|55656.9|55576.9|1
1597926300000|2020-08-20 12:25:00|56207|56127|56222|56142|56222|56142|56207|56127|4
1597926600000|2020-08-20 12:30:00|56220.5|56140.5|56197|56117|56287|56207|56184.5|56104.5|270
1597926900000|2020-08-20 12:35:00|56200.5|56120.5|56222|56142|56294.5|56214.5|56192|56112|238
1597927200000|2020-08-20 12:40:00|56220.5|56140.5|56167|56087|56254.5|56174.5|56142|56062|247
1597927500000|2020-08-20 12:45:00|56170.5|56090.5|56267|56187|56332|56252|56170.5|56090.5|288
1597927800000|2020-08-20 12:50:00|56272|56192|56462|56382|56470.5|56390.5|56234.5|56154.5|307
1597928100000|2020-08-20 12:55:00|56464.5|56384.5|56513|56433|56513|56433|56417|56337|277
1597928400000|2020-08-20 13:00:00|56510.5|56430.5|56578|56498|56638|56558|56510.5|56430.5|270
1597928700000|2020-08-20 13:05:00|56573|56493|56548|56468|56633|56553|56544.5|56464.5|240
1597929000000|2020-08-20 13:10:00|56550.5|56470.5|56580.5|56500.5|56600.5|56520.5|56543|56463|221
1597929300000|2020-08-20 13:15:00|56578|56498|56574.5|56494.5|56630.5|56550.5|56524.5|56444.5|227
1597929600000|2020-08-20 13:20:00|56578|56498|56543|56463|56620.5|56540.5|56538|56458|204
1597929900000|2020-08-20 13:25:00|56544.5|56464.5|56487|56407|56553|56473|56452|56372|280
1597930200000|2020-08-20 13:30:00|56484.5|56404.5|56467|56387|56570.5|56490.5|56447|56367|313
1597930500000|2020-08-20 13:35:00|56463|56383|56493|56413|56494.5|56414.5|56453|56373|238
1597930800000|2020-08-20 13:40:00|56510.5|56430.5|56517|56437|56545.5|56465.5|56474.5|56394.5|278
1597931100000|2020-08-20 13:45:00|56520.5|56440.5|56593|56513|56603|56523|56520.5|56440.5|262
1597931400000|2020-08-20 13:50:00|56595.5|56515.5|56677|56597|56690.5|56610.5|56583|56503|290
1597931700000|2020-08-20 13:55:00|56675.5|56595.5|56768|56688|56772|56692|56645.5|56575.5|266
1597932000000|2020-08-20 14:00:00|56765.5|56685.5|56820.5|56740.5|56829|56749|56760.5|56680.5|281
1597932300000|2020-08-20 14:05:00|56819|56739|56748|56668|56819|56739|56717|56665.5|234
1597932600000|2020-08-20 14:10:00|56750.5|56670.5|56599.2|56497.2|56760.5|56680.5|56594.5|56496.7|300
1597932900000|2020-08-20 14:15:00|56598.7|56496.7|56601.2|56499.2|56609.2|56507.2|56584.2|56482.2|213
1597933200000|2020-08-20 14:20:00|56599.2|56497.2|56593.7|56491.7|56606.2|56504.2|56566.2|56464.2|194
1597933500000|2020-08-20 14:25:00|56591.2|56489.2|56592|56512|56638.7|56545.5|56578.7|56476.7|249
1597933800000|2020-08-20 14:30:00|56588|56508|56645.5|56565.5|56668.5|56588.5|56570.5|56490.5|229
1597934100000|2020-08-20 14:35:00|56642|56562|56700.5|56620.5|56700.5|56620.5|56635.5|56555.5|219
1597934400000|2020-08-20 14:40:00|56698|56618|56725.5|56645.5|56725.5|56645.5|56675.5|56595.5|229
1597934700000|2020-08-20 14:45:00|56720.5|56640.5|56658|56578|56735.5|56655.5|56652|56572|206
1597935000000|2020-08-20 14:50:00|56655.5|56575.5|56552|56472|56672|56592|56527|56470.5|234
1597935300000|2020-08-20 14:55:00|56558|56478|56638|56558|56638|56558|56492|56412|279
1597935600000|2020-08-20 15:00:00|56642|56562|56615.5|56535.5|56692|56612|56615.5|56535.5|215
1597935900000|2020-08-20 15:05:00|56610.5|56530.5|56688|56608|56702|56622|56605.5|56525.5|208
1597936200000|2020-08-20 15:10:00|56685.5|56605.5|56640.5|56560.5|56742|56662|56610.5|56530.5|221
1597936500000|2020-08-20 15:15:00|56645.5|56565.5|56618|56538|56652|56572|56570.5|56490.5|259
1597936800000|2020-08-20 15:20:00|56612|56532|56618|56538|56638|56558|56602|56522|204
1597937100000|2020-08-20 15:25:00|56615.5|56535.5|56522|56442|56615.5|56535.5|56518|56438|247
1597937400000|2020-08-20 15:30:00|56525.5|56445.5|56528|56448|56540.5|56460.5|56505.5|56425.5|208
1597937700000|2020-08-20 15:35:00|56525.5|56445.5|56398|56318|56532|56452|56380.5|56300.5|216
1597938000000|2020-08-20 15:40:00|56402|56322|56192|56112|56402|56322|56192|56112|259
1597938300000|2020-08-20 15:45:00|56200.5|56120.5|56320.5|56240.5|56330.5|56250.5|56148|56068|267
1597938600000|2020-08-20 15:50:00|56318|56238|56282|56202|56328|56248|56265.5|56185.5|203
1597938900000|2020-08-20 15:55:00|56285.5|56205.5|56472|56392|56482|56402|56242|56162|255
1597939200000|2020-08-20 16:00:00|56475.5|56395.5|56445.5|56365.5|56482|56402|56412|56332|208
1597939500000|2020-08-20 16:05:00|56440.5|56360.5|56420.5|56340.5|56455.5|56375.5|56398|56318|213
1597939800000|2020-08-20 16:10:00|56422|56342|56452|56372|56545.5|56465.5|56382|56302|214
1597940100000|2020-08-20 16:15:00|56448|56368|56283|56203|56468|56388|56277|56197|245
1597940400000|2020-08-20 16:20:00|56287|56207|56290.5|56210.5|56333|56253|56253|56173|209
1597940700000|2020-08-20 16:25:00|56293|56213|56263|56183|56323|56243|56243|56163|187
1597941000000|2020-08-20 16:30:00|56267|56187|56267|56187|56293|56213|56253|56173|177
1597941300000|2020-08-20 16:35:00|56270.5|56190.5|56237|56157|56280.5|56200.5|56205.5|56125.5|174
1597941600000|2020-08-20 16:40:00|56235.5|56155.5|56067|55987|56237|56157|55977|55897|276
1597941900000|2020-08-20 16:45:00|56065.5|55985.5|56037|55957|56080.5|56000.5|56010.5|55930.5|219
1597942200000|2020-08-20 16:50:00|56047|55967|55973|55893|56057|55977|55920.5|55859.5|227
1597942500000|2020-08-20 16:55:00|55970.5|55890.5|56065.5|55985.5|56073|55993|55970.5|55890.5|164
1597942800000|2020-08-20 17:00:00|56063|55983|56065.5|55985.5|56093|56013|56043|55963|166
1597943100000|2020-08-20 17:05:00|56063|55983|56065.5|55985.5|56087|56007|56043|55963|114
1597943400000|2020-08-20 17:10:00|56063|55983|56127|56047|56143|56063|56060.5|55980.5|140
1597943700000|2020-08-20 17:15:00|56130.5|56050.5|56193|56113|56207|56127|56110.5|56030.5|175
1597944000000|2020-08-20 17:20:00|56190.5|56110.5|56177|56097|56213|56133|56140.5|56060.5|151
1597944300000|2020-08-20 17:25:00|56175.5|56095.5|56263|56183|56273|56193|56137|56057|143
1597944600000|2020-08-20 17:30:00|56260.5|56180.5|56257|56177|56363|56305.5|56243|56163|227
1597944900000|2020-08-20 17:35:00|56255.5|56175.5|56173|56093|56255.5|56175.5|56160.5|56080.5|161
1597945200000|2020-08-20 17:40:00|56170.5|56090.5|56133|56053|56187|56107|56120.5|56040.5|169
1597945500000|2020-08-20 17:45:00|56130.5|56050.5|56075.5|55995.5|56147|56067|56050.5|55970.5|206
1597945800000|2020-08-20 17:50:00|56073|55993|56108|56028|56155.5|56075.5|56073|55993|163
1597946100000|2020-08-20 17:55:00|56110.5|56030.5|56085.5|56005.5|56138|56058|56082|56002|154
1597946400000|2020-08-20 18:00:00|56090.5|56010.5|56228|56148|56228|56148|56082|56002|162
1597946700000|2020-08-20 18:05:00|56232|56152|56252|56172|56270.5|56190.5|56212|56132|165
1597947000000|2020-08-20 18:10:00|56255.5|56175.5|56242|56162|56302|56222|56235.5|56155.5|164
1597947300000|2020-08-20 18:15:00|56240.5|56160.5|56195.5|56115.5|56252|56172|56162|56082|216
1597947600000|2020-08-20 18:20:00|56192|56112|56183|56103|56240.5|56160.5|56147|56067|194
1597947900000|2020-08-20 18:25:00|56185.5|56105.5|55989.4|55887.4|56227|56147|55958.4|55856.4|245
1597948200000|2020-08-20 18:30:00|55985.4|55883.4|55847|55767|56006.9|55904.9|55827|55747|255
1597948500000|2020-08-20 18:35:00|55844.5|55764.5|55819.5|55739.5|55869.5|55789.5|55677|55597|266
1597948800000|2020-08-20 18:40:00|55817|55737|55803|55723|55839.5|55759.5|55757|55677|223
1597949100000|2020-08-20 18:45:00|55793|55713|55733|55653|55793|55713|55644.5|55564.5|276
1597949400000|2020-08-20 18:50:00|55729.5|55649.5|55694.5|55614.5|55763|55683|55694.5|55614.5|251
1597949700000|2020-08-20 18:55:00|55693|55613|55789.5|55709.5|55794.5|55714.5|55679.5|55599.5|249
1597950000000|2020-08-20 19:00:00|55793|55713|55819.5|55739.5|55824.5|55744.5|55734.5|55654.5|230
1597950300000|2020-08-20 19:05:00|55813|55733|55759.5|55679.5|55814.5|55734.5|55737|55657|205
1597950600000|2020-08-20 19:10:00|55763|55683|55764.5|55684.5|55823|55743|55747|55667|193
1597950900000|2020-08-20 19:15:00|55763|55683|55797|55717|55803|55723|55737|55657|205
1597951200000|2020-08-20 19:20:00|55794.5|55714.5|55717|55637|55799.5|55719.5|55683|55603|206
1597951500000|2020-08-20 19:25:00|55714.5|55634.5|55713|55633|55744.5|55664.5|55687|55607|159
1597951800000|2020-08-20 19:30:00|55714.5|55634.5|55583|55503|55727|55647|55533|55453|233
1597952100000|2020-08-20 19:35:00|55584.5|55504.5|55674|55594|55678|55598|55583|55503|153
1597952400000|2020-08-20 19:40:00|55668|55588|55654|55574|55684|55604|55638|55558|137
1597952700000|2020-08-20 19:45:00|55661.5|55581.5|55641.5|55561.5|55681.5|55601.5|55618|55538|145
1597953000000|2020-08-20 19:50:00|55638|55558|55626.5|55546.5|55651.5|55571.5|55588|55508|214
1597953300000|2020-08-20 19:55:00|55624|55544|55641.5|55561.5|55678|55598|55598|55518|193
1598011800000|2020-08-21 12:10:00|55587.5|55494.1|55587.5|55494.1|55587.5|55494.1|55587.5|55494.1|1
1598012100000|2020-08-21 12:15:00|56079.5|55999.5|56157.5|56077.5|56175.5|56095.5|56077.5|55997.5|46
1598012400000|2020-08-21 12:20:00|56155.5|56075.5|56175.5|56095.5|56175.5|56095.5|56117.5|56037.5|252
1598012700000|2020-08-21 12:25:00|56182.5|56102.5|56037.5|55957.5|56217.5|56137.5|56027.5|55947.5|285
1598013000000|2020-08-21 12:30:00|56042.5|55962.5|56035.5|55955.5|56049.5|55969.5|55992.5|55912.5|302
1598013300000|2020-08-21 12:35:00|56032.5|55952.5|55911.5|55831.5|56042.5|55962.5|55866.5|55801.5|277
1598013600000|2020-08-21 12:40:00|55908.5|55828.5|55881.5|55801.5|55958.5|55878.5|55854.5|55774.5|276
1598013900000|2020-08-21 12:45:00|55878.5|55798.5|55871.5|55821.5|55954.5|55874.5|55811.5|55761.5|275
1598014200000|2020-08-21 12:50:00|55879.5|55829.5|55856.5|55806.5|55931.5|55881.5|55851.5|55801.5|251
1598014500000|2020-08-21 12:55:00|55861.5|55811.5|55766.5|55716.5|55891.5|55841.5|55706.5|55656.5|283
1598014800000|2020-08-21 13:00:00|55769.5|55719.5|55921.5|55871.5|55921.5|55871.5|55761.5|55711.5|257
1598015100000|2020-08-21 13:05:00|55926.5|55876.5|56047.5|55997.5|56064.5|56014.5|55919.5|55869.5|350
1598015400000|2020-08-21 13:10:00|56050.5|56000.5|55977.5|55927.5|56090.5|56040.5|55952.5|55902.5|317
1598015700000|2020-08-21 13:15:00|55980.5|55930.5|55987.5|55937.5|56022.5|55972.5|55970.5|55920.5|220
1598016000000|2020-08-21 13:20:00|55982.5|55932.5|55906.5|55856.5|55987.5|55937.5|55861.5|55811.5|264
1598016300000|2020-08-21 13:25:00|55904.5|55854.5|55959.5|55909.5|56032.5|55982.5|55898.5|55848.5|250
1598016600000|2020-08-21 13:30:00|55962.5|55912.5|56055.5|56005.5|56065.5|56015.5|55959.5|55909.5|328
1598016900000|2020-08-21 13:35:00|56062.5|56012.5|56195.5|56145.5|56197.5|56147.5|56049.5|55999.5|306
1598017200000|2020-08-21 13:40:00|56197.5|56147.5|56235.5|56185.5|56247.5|56197.5|56175.5|56125.5|285
1598017500000|2020-08-21 13:45:00|56217.5|56167.5|56232.5|56182.5|56269.5|56219.5|56207.5|56157.5|299
1598017800000|2020-08-21 13:50:00|56229.5|56179.5|56177.5|56127.5|56267.5|56217.5|56172.5|56122.5|267
1598018100000|2020-08-21 13:55:00|56179.5|56129.5|56165.5|56115.5|56205.5|56155.5|56159.5|56109.5|210
1598018400000|2020-08-21 14:00:00|56167.5|56117.5|56319.5|56269.5|56319.5|56269.5|56165.5|56115.5|265
1598018700000|2020-08-21 14:05:00|56315.5|56265.5|56282.5|56232.5|56349.5|56299.5|56267.5|56217.5|289
1598019000000|2020-08-21 14:10:00|56279.5|56229.5|56267.5|56217.5|56317.5|56267.5|56259.5|56209.5|217
1598019300000|2020-08-21 14:15:00|56269.5|56219.5|56267.5|56217.5|56317.5|56267.5|56257.5|56207.5|211
1598019600000|2020-08-21 14:20:00|56265.5|56215.5|56292.5|56242.5|56295.5|56245.5|56262.5|56212.5|182
1598019900000|2020-08-21 14:25:00|56289.5|56239.5|56289.5|56239.5|56302.5|56252.5|56265.5|56215.5|187
1598020200000|2020-08-21 14:30:00|56292.5|56242.5|56317.5|56267.5|56379.5|56329.5|56227.5|56177.5|264
1598020500000|2020-08-21 14:35:00|56315.5|56265.5|56262.5|56212.5|56327.5|56277.5|56235.5|56185.5|225
1598020800000|2020-08-21 14:40:00|56259.5|56209.5|56262.5|56212.5|56272.5|56222.5|56229.5|56179.5|202
1598021100000|2020-08-21 14:45:00|56265.5|56215.5|56212.5|56162.5|56275.5|56225.5|56197.5|56147.5|235
1598021400000|2020-08-21 14:50:00|56209.5|56159.5|56205.5|56155.5|56225.5|56175.5|56175.5|56125.5|187
1598021700000|2020-08-21 14:55:00|56202.5|56152.5|56205.5|56155.5|56227.5|56177.5|56192.5|56142.5|225
1598022000000|2020-08-21 15:00:00|56209.5|56159.5|56229.5|56179.5|56269.5|56219.5|56189.5|56139.5|250
1598022300000|2020-08-21 15:05:00|56227.5|56177.5|56165.5|56115.5|56235.5|56185.5|56122.5|56072.5|239
1598022600000|2020-08-21 15:10:00|56169.5|56119.5|56205.5|56155.5|56215.5|56165.5|56149.5|56099.5|228
1598022900000|2020-08-21 15:15:00|56207.5|56157.5|56305.5|56255.5|56325.5|56275.5|56165.5|56115.5|244
1598023200000|2020-08-21 15:20:00|56302.5|56252.5|56297.5|56247.5|56332.5|56282.5|56265.5|56215.5|237
1598023500000|2020-08-21 15:25:00|56295.5|56245.5|56307.5|56257.5|56342.5|56292.5|56289.5|56239.5|173
1598023800000|2020-08-21 15:30:00|56302.5|56252.5|56315.5|56265.5|56327.5|56277.5|56287.5|56237.5|132
1598024100000|2020-08-21 15:35:00|56312.5|56262.5|56319.5|56269.5|56345.5|56295.5|56305.5|56255.5|136
1598024400000|2020-08-21 15:40:00|56317.5|56267.5|56339.5|56289.5|56369.5|56319.5|56309.5|56259.5|167
1598024700000|2020-08-21 15:45:00|56337.5|56287.5|56319.5|56269.5|56342.5|56292.5|56305.5|56255.5|151
1598025000000|2020-08-21 15:50:00|56322.5|56272.5|56367.5|56317.5|56417.5|56367.5|56317.5|56267.5|152
1598025300000|2020-08-21 15:55:00|56369.5|56319.5|56184.8|56082.8|56375.5|56325.5|56174.8|56072.8|122
1598025600000|2020-08-21 16:00:00|56183.8|56081.8|56122.5|56042.5|56226.3|56124.3|56031.5|55951.5|284
1598025900000|2020-08-21 16:05:00|56120.5|56040.5|56071.5|55991.5|56142.5|56062.5|56016.5|55936.5|219
1598026200000|2020-08-21 16:10:00|56074|55994|56046.5|55996.5|56076.5|56021.5|55978.5|55928.5|197
1598026500000|2020-08-21 16:15:00|56048.5|55998.5|55956.5|55906.5|56051.5|56001.5|55911.5|55861.5|247
1598026800000|2020-08-21 16:20:00|55954.5|55904.5|55976.5|55926.5|55976.5|55926.5|55898.5|55848.5|142
1598027100000|2020-08-21 16:25:00|55974.5|55924.5|55984.5|55934.5|55998.5|55948.5|55946.5|55896.5|173
1598027400000|2020-08-21 16:30:00|55981.5|55931.5|56031.5|55981.5|56038.5|55988.5|55981.5|55931.5|171
1598027700000|2020-08-21 16:35:00|56024.5|55974.5|56031.5|55981.5|56056.5|56006.5|56011.5|55961.5|163
1598028000000|2020-08-21 16:40:00|56034.5|55984.5|56066.5|56016.5|56101.5|56051.5|56028.5|55978.5|153
1598028300000|2020-08-21 16:45:00|56068.5|56018.5|56088.5|56038.5|56114.5|56064.5|56064.5|56014.5|168
1598028600000|2020-08-21 16:50:00|56098.5|56048.5|56154.5|56104.5|56168.5|56118.5|56096.5|56046.5|155
1598028900000|2020-08-21 16:55:00|56156.5|56106.5|56177.5|56127.5|56195.5|56145.5|56144.5|56094.5|155
1598029200000|2020-08-21 17:00:00|56179.5|56129.5|56146.5|56096.5|56197.5|56147.5|56144.5|56094.5|174
1598029500000|2020-08-21 17:05:00|56144.5|56094.5|56175.5|56125.5|56187.5|56137.5|56134.5|56084.5|124
1598029800000|2020-08-21 17:10:00|56177.5|56127.5|56177.5|56127.5|56189.5|56139.5|56158.5|56108.5|86
1598030100000|2020-08-21 17:15:00|56179.5|56129.5|56189.5|56139.5|56215.5|56165.5|56175.5|56125.5|114
1598030400000|2020-08-21 17:20:00|56187.5|56137.5|56187.5|56137.5|56205.5|56155.5|56168.5|56118.5|109
1598030700000|2020-08-21 17:25:00|56189.5|56139.5|56195.5|56145.5|56212.5|56162.5|56171.5|56121.5|115
1598031000000|2020-08-21 17:30:00|56199.5|56149.5|56219.5|56169.5|56242.5|56192.5|56199.5|56149.5|114
1598031300000|2020-08-21 17:35:00|56217.5|56167.5|56215.5|56165.5|56235.5|56185.5|56199.5|56149.5|96
1598031600000|2020-08-21 17:40:00|56212.5|56162.5|56207.5|56157.5|56225.5|56175.5|56195.5|56145.5|93
1598031900000|2020-08-21 17:45:00|56209.5|56159.5|56212.5|56162.5|56275.5|56225.5|56197.5|56147.5|139
1598032200000|2020-08-21 17:50:00|56215.5|56165.5|56187.5|56137.5|56225.5|56175.5|56187.5|56137.5|128
1598032500000|2020-08-21 17:55:00|56189.5|56139.5|56207.5|56157.5|56265.5|56215.5|56189|56139|170
1598032800000|2020-08-21 18:00:00|56206|56156|56197.5|56147.5|56207.5|56157.5|56177.5|56127.5|133
1598033100000|2020-08-21 18:05:00|56199.5|56149.5|56195.5|56145.5|56205.5|56155.5|56185.5|56135.5|114
1598033400000|2020-08-21 18:10:00|56197.5|56147.5|56149.5|56099.5|56205.5|56155.5|56135.5|56085.5|165
1598033700000|2020-08-21 18:15:00|56152.5|56102.5|56149.5|56099.5|56177.5|56127.5|56137.5|56087.5|134
1598034000000|2020-08-21 18:20:00|56145.5|56095.5|56159.5|56109.5|56169.5|56119.5|56127.5|56077.5|99
1598034300000|2020-08-21 18:25:00|56157.5|56107.5|56132.5|56082.5|56169.5|56119.5|56129.5|56079.5|120
1598034600000|2020-08-21 18:30:00|56129.5|56079.5|56045.5|55995.5|56135.5|56085.5|56009.5|55959.5|266
1598034900000|2020-08-21 18:35:00|56047.5|55997.5|56119.5|56069.5|56135.5|56085.5|56025.5|55975.5|190
1598035200000|2020-08-21 18:40:00|56122.5|56072.5|56152.5|56102.5|56159.5|56109.5|56115.5|56065.5|160
1598035500000|2020-08-21 18:45:00|56155.5|56105.5|56157.5|56107.5|56169.5|56119.5|56132.5|56082.5|125
1598035800000|2020-08-21 18:50:00|56155.5|56105.5|56162.5|56112.5|56165.5|56115.5|56119.5|56069.5|181
1598036100000|2020-08-21 18:55:00|56157.5|56107.5|56167.5|56117.5|56179.5|56129.5|56119.5|56069.5|182
1598036400000|2020-08-21 19:00:00|56172.5|56122.5|56192.5|56142.5|56209.5|56159.5|56139.5|56089.5|182
1598036700000|2020-08-21 19:05:00|56195.5|56145.5|56202.5|56152.5|56207.5|56157.5|56175.5|56125.5|103
1598037000000|2020-08-21 19:10:00|56199.5|56149.5|56205.5|56155.5|56217.5|56167.5|56195.5|56145.5|98
1598037300000|2020-08-21 19:15:00|56202.5|56152.5|56205.5|56155.5|56215.5|56165.5|56182.5|56132.5|95
1598037600000|2020-08-21 19:20:00|56206.5|56156.5|56206.5|56156.5|56216.5|56166.5|56200.5|56150.5|55
1598037900000|2020-08-21 19:25:00|56203.5|56153.5|56186.5|56136.5|56206.5|56156.5|56180.5|56130.5|88
1598038200000|2020-08-21 19:30:00|56183.5|56133.5|56160.5|56110.5|56190.5|56140.5|56156.5|56106.5|99
1598038500000|2020-08-21 19:35:00|56158.5|56108.5|56125.5|56075.5|56168.5|56118.5|56111.5|56061.5|97
1598038800000|2020-08-21 19:40:00|56123.5|56073.5|56155.5|56105.5|56163.5|56113.5|56113.5|56063.5|102
1598039100000|2020-08-21 19:45:00|56158.5|56108.5|56161.5|56111.5|56181.5|56131.5|56155.5|56105.5|101
1598039400000|2020-08-21 19:50:00|56158.5|56108.5|56128.5|56078.5|56171.5|56121.5|56115.5|56065.5|126
1598039700000|2020-08-21 19:55:00|56131.5|56081.5|56158.5|56108.5|56175.5|56125.5|56125.5|56075.5|134
1598271000000|2020-08-24 12:10:00|55764.5|55684.5|55764.5|55684.5|55789.5|55709.5|55741.5|55661.5|156
1598271300000|2020-08-24 12:15:00|55767.5|55687.5|55796.5|55716.5|55796.5|55716.5|55723.5|55643.5|193
1598271600000|2020-08-24 12:20:00|55793.5|55713.5|55743.5|55663.5|55822.5|55742.5|55701.5|55621.5|187
1598271900000|2020-08-24 12:25:00|55741.5|55661.5|55771.5|55691.5|55831.5|55751.5|55739.5|55659.5|156
1598272200000|2020-08-24 12:30:00|55769.5|55689.5|55763.5|55683.5|55799.5|55719.5|55723.5|55643.5|165
1598272500000|2020-08-24 12:35:00|55766.5|55686.5|55779.5|55699.5|55816.5|55736.5|55753.5|55673.5|140
1598272800000|2020-08-24 12:40:00|55782|55702|55870.5|55790.5|55884.5|55804.5|55782|55702|164
1598273100000|2020-08-24 12:45:00|55872.5|55792.5|55860.5|55780.5|55932.5|55852.5|55820.5|55740.5|219
1598273400000|2020-08-24 12:50:00|55857.5|55777.5|55937.5|55857.5|55960.5|55880.5|55847.5|55767.5|199
1598273700000|2020-08-24 12:55:00|55940.5|55860.5|55922.5|55842.5|55987.5|55907.5|55897.5|55817.5|171
1598274000000|2020-08-24 13:00:00|55924.5|55844.5|55960.5|55880.5|55980.5|55900.5|55922.5|55842.5|181
1598274300000|2020-08-24 13:05:00|55957.5|55877.5|56040.5|55960.5|56054.5|55974.5|55942.5|55862.5|205
1598274600000|2020-08-24 13:10:00|56050.5|55970.5|56071.5|55991.5|56074.5|55994.5|55997.5|55917.5|196
1598274900000|2020-08-24 13:15:00|56074.5|55994.5|56017.5|55937.5|56087.5|56007.5|56009.5|55929.5|173
1598275200000|2020-08-24 13:20:00|56014.5|55934.5|56019.5|55939.5|56044.5|55964.5|55997.5|55917.5|187
1598275500000|2020-08-24 13:25:00|56021.5|55941.5|56059.5|55979.5|56067.5|55987.5|56009.5|55929.5|134
1598275800000|2020-08-24 13:30:00|56061.5|55981.5|56074.5|55994.5|56117.5|56047.4|56029.5|55959.5|234
1598276100000|2020-08-24 13:35:00|56071.5|55991.5|56097.5|56017.5|56114.5|56034.5|56041.5|55961.5|229
1598276400000|2020-08-24 13:40:00|56104.5|56024.5|56161.5|56081.5|56174.5|56094.5|56091.5|56011.5|197
1598276700000|2020-08-24 13:45:00|56159.5|56079.5|56119.5|56039.5|56167.5|56087.5|56117.5|56037.5|197
1598277000000|2020-08-24 13:50:00|56121.5|56041.5|56096.5|56046.5|56121.5|56066.5|56076.5|56011.5|168
1598277300000|2020-08-24 13:55:00|56094.5|56044.5|56122.5|56072.5|56136.5|56086.5|56082.5|56032.5|192
1598277600000|2020-08-24 14:00:00|56119.5|56069.5|56039.5|55989.5|56136.5|56086.5|56036.5|55986.5|187
1598277900000|2020-08-24 14:05:00|56032.5|55982.5|56004.5|55954.5|56074.5|56024.5|55986.5|55936.5|248
1598278200000|2020-08-24 14:10:00|55999.5|55949.5|55986.5|55936.5|56006.5|55956.5|55969.5|55919.5|184
1598278500000|2020-08-24 14:15:00|55994.5|55944.5|56029.5|55979.5|56034.5|55984.5|55992.5|55942.5|167
1598278800000|2020-08-24 14:20:00|56026.5|55976.5|56069.5|56019.5|56119.5|56069.5|56016.5|55966.5|217
1598279100000|2020-08-24 14:25:00|56073|56023|56126.5|56076.5|56129.5|56079.5|56072.5|56022.5|153
1598279400000|2020-08-24 14:30:00|56129.5|56079.5|56182.5|56132.5|56202.5|56152.5|56129.5|56079.5|205
1598279700000|2020-08-24 14:35:00|56189.5|56139.5|56164.5|56114.5|56206.5|56156.5|56109.5|56059.5|201
1598280000000|2020-08-24 14:40:00|56162.5|56112.5|56176.5|56126.5|56189.5|56139.5|56136.5|56086.5|170
1598280300000|2020-08-24 14:45:00|56179.5|56129.5|56172.5|56122.5|56202.5|56152.5|56159.5|56109.5|159
1598280600000|2020-08-24 14:50:00|56169.5|56119.5|56162.5|56112.5|56172.5|56122.5|56136.5|56086.5|159
1598280900000|2020-08-24 14:55:00|56159.5|56109.5|56164.5|56114.5|56202.5|56152.5|56152.5|56102.5|198
1598281200000|2020-08-24 15:00:00|56166.5|56116.5|56122.5|56072.5|56182.5|56132.5|56114.5|56064.5|190
1598281500000|2020-08-24 15:05:00|56124.5|56074.5|56152.5|56102.5|56154.5|56104.5|56112.5|56062.5|145
1598281800000|2020-08-24 15:10:00|56149.5|56099.5|56129.5|56079.5|56159.5|56109.5|56119.5|56069.5|113
1598282100000|2020-08-24 15:15:00|56126.5|56076.5|56119.5|56069.5|56142.5|56092.5|56114.5|56064.5|96
1598282400000|2020-08-24 15:20:00|56116.5|56066.5|56146.5|56096.5|56164.5|56114.5|56112.5|56062.5|99
1598282700000|2020-08-24 15:25:00|56149.5|56099.5|56129.5|56079.5|56164.5|56114.5|56076.5|56026.5|132
1598283000000|2020-08-24 15:30:00|56132.5|56082.5|56042.5|55992.5|56132.5|56082.5|56036.5|55986.5|158
1598283300000|2020-08-24 15:35:00|56044.5|55994.5|56019.5|55969.5|56066.5|56016.5|56002.5|55952.5|149
1598283600000|2020-08-24 15:40:00|56022.5|55972.5|56039.5|55989.5|56052.5|56002.5|56004.5|55954.5|139
1598283900000|2020-08-24 15:45:00|56042.5|55992.5|56086.5|56036.5|56086.5|56036.5|56039.5|55989.5|122
1598284200000|2020-08-24 15:50:00|56084.5|56034.5|56102.5|56052.5|56129.5|56079.5|56082.5|56032.5|100
1598284500000|2020-08-24 15:55:00|56099.5|56049.5|56114.5|56064.5|56119.5|56069.5|56089.5|56039.5|115
1598284800000|2020-08-24 16:00:00|56116.5|56066.5|56136.5|56086.5|56156.5|56106.5|56116.5|56066.5|97
1598285100000|2020-08-24 16:05:00|56134.5|56084.5|56126.5|56076.5|56169.5|56119.5|56114.5|56064.5|105
1598285400000|2020-08-24 16:10:00|56124.5|56074.5|56074.5|56024.5|56134.5|56084.5|56049.5|55999.5|121
1598285700000|2020-08-24 16:15:00|56072.5|56022.5|56066.5|56016.5|56082.5|56032.5|56054.5|56004.5|99
1598286000000|2020-08-24 16:20:00|56062.5|56012.5|56069.5|56019.5|56079.5|56029.5|56059.5|56009.5|81
1598286300000|2020-08-24 16:25:00|56072.5|56022.5|56086.5|56036.5|56094.5|56044.5|56066.5|56016.5|102
1598286600000|2020-08-24 16:30:00|56089.5|56039.5|56072.5|56022.5|56102.5|56052.5|56072.5|56022.5|103
1598286900000|2020-08-24 16:35:00|56069.5|56019.5|56099.5|56049.5|56112.5|56062.5|56069.5|56019.5|78
1598287200000|2020-08-24 16:40:00|56096.5|56046.5|56084.5|56034.5|56106.5|56056.5|56082.5|56032.5|90
1598287500000|2020-08-24 16:45:00|56082.5|56032.5|56079.5|56029.5|56089.5|56039.5|56039.5|55989.5|119
1598287800000|2020-08-24 16:50:00|56082.5|56032.5|56054.5|56004.5|56099.5|56049.5|56052.5|56002.5|157
1598288100000|2020-08-24 16:55:00|56052.5|56002.5|56062.5|56012.5|56062.5|56012.5|56032.5|55982.5|93
1598288400000|2020-08-24 17:00:00|56064.5|56014.5|56046.5|55996.5|56064.5|56014.5|56034.5|55984.5|120
1598288700000|2020-08-24 17:05:00|56049.5|55999.5|56016.5|55966.5|56062.5|56012.5|56014.5|55964.5|81
1598289000000|2020-08-24 17:10:00|56014.5|55964.5|55936.5|55886.5|56019.5|55969.5|55936.5|55886.5|149
1598289300000|2020-08-24 17:15:00|55934.5|55884.5|55954.5|55904.5|55959.5|55909.5|55926.5|55876.5|136
1598289600000|2020-08-24 17:20:00|55952.5|55902.5|55962.5|55912.5|55982.5|55932.5|55952.5|55902.5|115
1598289900000|2020-08-24 17:25:00|55959.5|55909.5|55912.5|55862.5|55959.5|55909.5|55894.5|55844.5|145
1598290200000|2020-08-24 17:30:00|55914.5|55864.5|55894.5|55844.5|55922.5|55872.5|55856.5|55806.5|137
1598290500000|2020-08-24 17:35:00|55896.5|55846.5|55946.5|55896.5|55949.5|55899.5|55884.5|55834.5|132
1598290800000|2020-08-24 17:40:00|55944.5|55894.5|56024.5|55974.5|56036.5|55986.5|55944.5|55894.5|114
1598291100000|2020-08-24 17:45:00|56022.5|55972.5|56072.5|56022.5|56092.5|56042.5|56012.5|55962.5|153
1598291400000|2020-08-24 17:50:00|56069.5|56019.5|56104.5|56054.5|56126.5|56076.5|56066.5|56016.5|179
1598291700000|2020-08-24 17:55:00|56106.5|56056.5|56079.5|56029.5|56106.5|56056.5|56066.5|56016.5|142
1598292000000|2020-08-24 18:00:00|56076.5|56026.5|56072.5|56022.5|56084.5|56034.5|56054.5|56004.5|130
1598292300000|2020-08-24 18:05:00|56074.5|56024.5|56059.5|56009.5|56106.5|56056.5|56042.5|55992.5|161
1598292600000|2020-08-24 18:10:00|56056.5|56006.5|56092.5|56042.5|56092.5|56042.5|56056.5|56006.5|70
1598292900000|2020-08-24 18:15:00|56094.5|56044.5|56089.5|56039.5|56122.5|56072.5|56056.5|56006.5|142
1598293200000|2020-08-24 18:20:00|56092.5|56042.5|56066.5|56016.5|56114.5|56064.5|56056.5|56006.5|135
1598293500000|2020-08-24 18:25:00|56064.5|56014.5|56124.5|56074.5|56124.5|56074.5|56046.5|55996.5|109
1598293800000|2020-08-24 18:30:00|56126.5|56076.5|56084.5|56034.5|56126.5|56076.5|56079.5|56029.5|140
1598294100000|2020-08-24 18:35:00|56082.5|56032.5|56092.5|56042.5|56106.5|56056.5|56072.5|56022.5|104
1598294400000|2020-08-24 18:40:00|56089.5|56039.5|56074.5|56024.5|56124.5|56074.5|56066.5|56016.5|125
1598294700000|2020-08-24 18:45:00|56076.5|56026.5|56089.5|56039.5|56089.5|56039.5|56062.5|56012.5|86
1598295000000|2020-08-24 18:50:00|56092.5|56042.5|56094.5|56044.5|56099.5|56049.5|56069.5|56019.5|147
1598295300000|2020-08-24 18:55:00|56096.5|56046.5|56012.5|55962.5|56096.5|56046.5|55986.5|55936.5|165
1598295600000|2020-08-24 19:00:00|56019.5|55969.5|56064.5|56014.5|56066.5|56016.5|56006.5|55956.5|166
1598295900000|2020-08-24 19:05:00|56062.5|56012.5|56099.5|56049.5|56122.5|56072.5|56059.5|56009.5|156
1598296200000|2020-08-24 19:10:00|56102.5|56052.5|56112.5|56062.5|56122.5|56072.5|56086.5|56036.5|136
1598296500000|2020-08-24 19:15:00|56114.5|56064.5|56094.5|56044.5|56119.5|56069.5|56086.5|56036.5|109
1598296800000|2020-08-24 19:20:00|56092.5|56042.5|56082.5|56032.5|56110.5|56060.5|56062.5|56012.5|97
1598297100000|2020-08-24 19:25:00|56080.5|56030.5|56094.5|56044.5|56104.5|56054.5|56074.5|56024.5|85
1598297400000|2020-08-24 19:30:00|56097.5|56047.5|56054.5|56004.5|56097.5|56047.5|56040.5|55990.5|103
1598297700000|2020-08-24 19:35:00|56057.5|56007.5|56030.5|55980.5|56082.5|56032.5|56030.5|55980.5|119
1598298000000|2020-08-24 19:40:00|56032.5|55982.5|56017.5|55967.5|56040.5|55990.5|55994.5|55944.5|115
1598298300000|2020-08-24 19:45:00|56014.5|55964.5|56037.5|55987.5|56052.5|56002.5|56014.5|55964.5|102
1598298600000|2020-08-24 19:50:00|56030.5|55980.5|56044.5|55994.5|56047.5|55997.5|55970.5|55920.5|165
1598298900000|2020-08-24 19:55:00|56042.5|55992.5|56017.5|55967.5|56074.5|56024.5|56017.5|55967.5|155
1598357400000|2020-08-25 12:10:00|55897.5|55847.5|55862.5|55812.5|55927.5|55877.5|55854.5|55804.5|166
1598357700000|2020-08-25 12:15:00|55860.5|55810.5|55754.5|55704.5|55860.5|55810.5|55744.5|55694.5|240
1598358000000|2020-08-25 12:20:00|55752.5|55702.5|55832.5|55782.5|55834.5|55784.5|55750.5|55700.5|213
1598358300000|2020-08-25 12:25:00|55830.5|55780.5|55897.5|55847.5|55914.5|55864.5|55804.5|55754.5|223
1598358600000|2020-08-25 12:30:00|55894.5|55844.5|55830.5|55780.5|55950.5|55900.5|55804.5|55754.5|203
1598358900000|2020-08-25 12:35:00|55832.5|55782.5|55730.5|55680.5|55860.5|55810.5|55724.5|55674.5|196
1598359200000|2020-08-25 12:40:00|55724|55674|55699.5|55649.5|55732.5|55682.5|55687.5|55634.5|170
1598359500000|2020-08-25 12:45:00|55695.5|55645.5|55777.5|55727.5|55789.5|55739.5|55672.5|55622.5|214
1598359800000|2020-08-25 12:50:00|55779.5|55729.5|55759.5|55709.5|55797.5|55747.5|55745.5|55694|159
1598360100000|2020-08-25 12:55:00|55762.5|55712.5|55767.5|55717.5|55769.5|55719.5|55689.5|55639.5|171
1598360400000|2020-08-25 13:00:00|55765|55715|55862.5|55812.5|55862.5|55812.5|55739.5|55689.5|233
1598360700000|2020-08-25 13:05:00|55867.5|55817.5|55912.5|55862.5|55929.5|55879.5|55862.5|55812.5|188
1598361000000|2020-08-25 13:10:00|55909.5|55859.5|55929.5|55879.5|55955.5|55905.5|55885.5|55835.5|201
1598361300000|2020-08-25 13:15:00|55927.5|55877.5|55952.5|55902.5|55989.5|55939.5|55922.5|55872.5|170
1598361600000|2020-08-25 13:20:00|55955.5|55905.5|55962.5|55912.5|55989.5|55939.5|55925.5|55875.5|167
1598361900000|2020-08-25 13:25:00|55957.5|55907.5|55952.5|55902.5|55977.5|55927.5|55939.5|55889.5|144
1598362200000|2020-08-25 13:30:00|55955.5|55905.5|55927.5|55877.5|55959.5|55909.5|55895.5|55845.5|199
1598362500000|2020-08-25 13:35:00|55922.5|55872.5|56039.5|55989.5|56052.5|56002.5|55895.5|55845.5|229
1598362800000|2020-08-25 13:40:00|56047.5|55997.5|56139.5|56089.5|56159.5|56109.5|56047.5|55997.5|201
1598363100000|2020-08-25 13:45:00|56147.5|56097.5|56092.5|56042.5|56149.5|56099.5|56092.5|56042.5|157
1598363400000|2020-08-25 13:50:00|56095.5|56045.5|56077.5|56027.5|56109.5|56059.5|56059.5|56009.5|168
1598363700000|2020-08-25 13:55:00|56079.5|56029.5|56065.5|56015.5|56107.5|56057.5|56059.5|56009.5|172
1598364000000|2020-08-25 14:00:00|56067.5|56017.5|56145.5|56095.5|56165.5|56115.5|56062.5|56012.5|247
1598364300000|2020-08-25 14:05:00|56142.5|56092.5|56155.5|56105.5|56168|56118|56112.5|56062.5|203
1598364600000|2020-08-25 14:10:00|56157.5|56107.5|56195.5|56145.5|56195.5|56145.5|56129.5|56079.5|205
1598364900000|2020-08-25 14:15:00|56197.5|56147.5|56187.5|56137.5|56217.5|56167.5|56177.5|56127.5|181
1598365200000|2020-08-25 14:20:00|56189.5|56139.5|56129.5|56079.5|56205.5|56155.5|56129.5|56079.5|171
1598365500000|2020-08-25 14:25:00|56132.5|56082.5|56139.5|56089.5|56157.5|56107.5|56115.5|56065.5|157
1598365800000|2020-08-25 14:30:00|56145.5|56095.5|56105.5|56055.5|56155.5|56105.5|56089.5|56039.5|178
1598366100000|2020-08-25 14:35:00|56102.5|56052.5|56109.5|56059.5|56132.5|56082.5|56095.5|56045.5|125
1598366400000|2020-08-25 14:40:00|56112.5|56062.5|56117.5|56067.5|56150.5|56099.5|56097.5|56047.5|172
1598366700000|2020-08-25 14:45:00|56119.5|56069.5|56040|55990|56165.5|56115.5|56022.5|55962.5|233
1598367000000|2020-08-25 14:50:00|56042.5|55992.5|56097.5|56047.5|56122.5|56072.5|56014.5|55964.5|215
1598367300000|2020-08-25 14:55:00|56100.5|56050.5|56104.5|56054.5|56160.5|56110.5|56087.5|56037.5|186
1598367600000|2020-08-25 15:00:00|56107.5|56057.5|56167.5|56117.5|56167.5|56117.5|56087.5|56037.5|201
1598367900000|2020-08-25 15:05:00|56164.5|56114.5|56157.5|56107.5|56170.5|56120.5|56134.5|56084.5|153
1598368200000|2020-08-25 15:10:00|56154.5|56104.5|56132.5|56082.5|56157.5|56107.5|56112.5|56062.5|153
1598368500000|2020-08-25 15:15:00|56134.5|56084.5|56160.5|56110.5|56164.5|56114.5|56130.5|56080.5|129
1598368800000|2020-08-25 15:20:00|56157.5|56107.5|56170.5|56120.5|56202.5|56152.5|56154.5|56104.5|151
1598369100000|2020-08-25 15:25:00|56167.5|56117.5|56137.5|56087.5|56190.5|56140.5|56134.5|56084.5|151
1598369400000|2020-08-25 15:30:00|56134.5|56084.5|56137.5|56087.5|56167.5|56117.5|56132.5|56082.5|119
1598369700000|2020-08-25 15:35:00|56134.5|56084.5|56147.5|56097.5|56164.5|56114.5|56114.5|56064.5|118
1598370000000|2020-08-25 15:40:00|56150.5|56100.5|56177.5|56127.5|56177.5|56127.5|56127.5|56077.5|90
1598370300000|2020-08-25 15:45:00|56182.5|56132.5|56187.5|56137.5|56204.5|56154.5|56170.5|56120.5|91
1598370600000|2020-08-25 15:50:00|56184.5|56134.5|56167.5|56117.5|56194.5|56144.5|56157.5|56107.5|113
1598370900000|2020-08-25 15:55:00|56164.5|56114.5|56140.5|56090.5|56182.5|56132.5|56132.5|56082.5|101
1598371200000|2020-08-25 16:00:00|56135|56085|56092.5|56042.5|56140.5|56090.5|56092.5|56042.5|121
1598371500000|2020-08-25 16:05:00|56094.5|56044.5|56087.5|56037.5|56117.5|56067.5|56074.5|56024.5|105
1598371800000|2020-08-25 16:10:00|56090.5|56040.5|56102.5|56052.5|56122.5|56072.5|56070.5|56020.5|149
1598372100000|2020-08-25 16:15:00|56107.5|56057.5|56100.5|56050.5|56114.5|56064.5|56084.5|56034.5|94
1598372400000|2020-08-25 16:20:00|56102.5|56052.5|56074.5|56024.5|56102.5|56052.5|56067.5|56017.5|71
1598372700000|2020-08-25 16:25:00|56077.5|56027.5|56057.5|56007.5|56077.5|56027.5|56027.5|55977.5|124
1598373000000|2020-08-25 16:30:00|56060.5|56010.5|56010.5|55960.5|56080.5|56030.5|56010.5|55960.5|110
1598373300000|2020-08-25 16:35:00|56007.5|55957.5|55990.5|55940.5|56007.5|55957.5|55944.5|55894.5|134
1598373600000|2020-08-25 16:40:00|55992.5|55942.5|55952.5|55902.5|56002.5|55952.5|55944.5|55894.5|110
1598373900000|2020-08-25 16:45:00|55954.5|55904.5|55984.5|55934.5|55992.5|55942.5|55950.5|55900.5|97
1598374200000|2020-08-25 16:50:00|55982.5|55932.5|55952.5|55902.5|55992.5|55942.5|55930.5|55880.5|79
1598374500000|2020-08-25 16:55:00|55950.5|55900.5|55962.5|55912.5|55970.5|55920.5|55932.5|55882.5|103
1598374800000|2020-08-25 17:00:00|55960.5|55910.5|55950.5|55900.5|55967.5|55917.5|55944.5|55894.5|74
1598375100000|2020-08-25 17:05:00|55952.5|55902.5|55952.5|55902.5|55964.5|55914.5|55930.5|55880.5|130
1598375400000|2020-08-25 17:10:00|55950.5|55900.5|55950.5|55900.5|55962.5|55912.5|55942.5|55892.5|105
1598375700000|2020-08-25 17:15:00|55952.5|55902.5|55922.5|55872.5|55960.5|55910.5|55900.5|55850.5|112
1598376000000|2020-08-25 17:20:00|55928|55878|55892.5|55842.5|55928|55878|55884.5|55834.5|127
1598376300000|2020-08-25 17:25:00|55890.5|55840.5|55867.5|55787.5|55915.5|55852.5|55867.5|55787.5|146
1598376600000|2020-08-25 17:30:00|55865.5|55785.5|55887.5|55807.5|55889.5|55809.5|55857.5|55777.5|159
1598376900000|2020-08-25 17:35:00|55889.5|55809.5|55850.5|55800.5|55889.5|55812.5|55830.5|55779.5|125
1598377200000|2020-08-25 17:40:00|55852.5|55802.5|55847.5|55767.5|55877.5|55802.5|55842.5|55762.5|98
1598377500000|2020-08-25 17:45:00|55849.5|55769.5|55754.5|55704.5|55875.5|55795.5|55744.5|55694.5|130
1598377800000|2020-08-25 17:50:00|55752.5|55702.5|55645.5|55565.5|55767|55710.5|55589.5|55509.5|288
1598378100000|2020-08-25 17:55:00|55642.5|55562.5|55574.5|55524.5|55642.5|55564.8|55547.5|55497.5|191
1598378400000|2020-08-25 18:00:00|55577.5|55527.5|55587.5|55537.5|55594.5|55544.5|55530.5|55480.5|181
1598378700000|2020-08-25 18:05:00|55590.5|55540.5|55622.5|55572.5|55632.5|55582.5|55582.5|55532.5|165
1598379000000|2020-08-25 18:10:00|55620.5|55570.5|55617.5|55567.5|55622.5|55572.5|55584.5|55534.5|114
1598379300000|2020-08-25 18:15:00|55620.5|55570.5|55620.5|55570.5|55642.5|55592.5|55600.5|55550.5|159
1598379600000|2020-08-25 18:20:00|55622.5|55572.5|55422.5|55372.5|55622.5|55572.5|55387.5|55337.5|239
1598379900000|2020-08-25 18:25:00|55427.5|55377.5|55429.5|55349.5|55457.5|55377.5|55397.5|55329|181
1598380200000|2020-08-25 18:30:00|55432.5|55352.5|55402.5|55322.5|55442.5|55362.5|55352.5|55272.5|176
1598380500000|2020-08-25 18:35:00|55399.5|55319.5|55392.5|55312.5|55427.5|55347.5|55387.5|55307.5|110
1598380800000|2020-08-25 18:40:00|55395.5|55315.5|55387.5|55307.5|55409.5|55329.5|55372.5|55292.5|145
1598381100000|2020-08-25 18:45:00|55385.5|55305.5|55395.5|55315.5|55407.5|55327.5|55375.5|55295.5|142
1598381400000|2020-08-25 18:50:00|55397.5|55317.5|55287.5|55237.5|55397.5|55317.5|55272.5|55222.5|161
1598381700000|2020-08-25 18:55:00|55284.5|55234.5|55334.5|55284.5|55340.5|55290.5|55267.5|55217.5|182
1598382000000|2020-08-25 19:00:00|55337.5|55287.5|55370.5|55320.5|55400.5|55350.5|55334.5|55284.5|136
1598382300000|2020-08-25 19:05:00|55367.5|55317.5|55359.5|55279.5|55385.5|55320.5|55349.5|55269.5|119
1598382600000|2020-08-25 19:10:00|55357.5|55277.5|55244.5|55194.5|55359.5|55279.5|55227.5|55177.5|174
1598382900000|2020-08-25 19:15:00|55242.5|55192.5|55305.5|55255.5|55320.5|55270.5|55240.5|55190.5|148
1598383200000|2020-08-25 19:20:00|55303.5|55253.5|55333.5|55253.5|55348.5|55268.5|55303.5|55243.5|131
1598383500000|2020-08-25 19:25:00|55330.5|55250.5|55338.5|55258.5|55340.5|55260.5|55316.5|55236.5|77
1598383800000|2020-08-25 19:30:00|55340.5|55260.5|55416.5|55336.5|55418.5|55338.5|55330.5|55250.5|107
1598384100000|2020-08-25 19:35:00|55413.5|55333.5|55376.5|55296.5|55413.5|55333.5|55373.5|55293.5|125
1598384400000|2020-08-25 19:40:00|55378.5|55298.5|55380.5|55300.5|55388.5|55308.5|55350.5|55270.5|117
1598384700000|2020-08-25 19:45:00|55378.5|55298.5|55353.5|55273.5|55386.5|55306.5|55350.5|55270.5|90
1598385000000|2020-08-25 19:50:00|55356.5|55276.5|55343.5|55293.5|55378.5|55298.5|55323.5|55268.5|98
1598385300000|2020-08-25 19:55:00|55345.5|55295.5|55351.5|55301.5|55371.5|55321.5|55345.5|55295.5|107
1598443800000|2020-08-26 12:10:00|55530.3|55436.9|55510.3|55416.9|55588.4|55495|55505.3|55411.9|79
1598444100000|2020-08-26 12:15:00|55501.3|55407.9|55528.6|55448.6|55538.6|55458.6|55435.3|55341.9|109
1598444400000|2020-08-26 12:20:00|55533.6|55453.6|55411.6|55331.6|55533.6|55453.6|55388.6|55308.6|102
1598444700000|2020-08-26 12:25:00|55398.6|55318.6|55376.5|55296.5|55413.5|55333.5|55353.5|55273.5|150
1598445000000|2020-08-26 12:30:00|55373.5|55293.5|55493.5|55413.5|55536.5|55456.5|55363.5|55283.5|195
1598445300000|2020-08-26 12:35:00|55498.5|55418.5|55426.5|55346.5|55520.5|55440.5|55393.5|55333.5|246
1598445600000|2020-08-26 12:40:00|55428.5|55348.5|55431.5|55381.5|55438.5|55388.5|55353.5|55303.5|209
1598445900000|2020-08-26 12:45:00|55425.5|55375.5|55413.5|55333.5|55473.5|55405.5|55407|55327|164
1598446200000|2020-08-26 12:50:00|55416.5|55336.5|55460.5|55380.5|55480.5|55400.5|55413.5|55333.5|174
1598446500000|2020-08-26 12:55:00|55463.5|55383.5|55443.5|55393.5|55487|55407|55403.5|55323.5|182
1598446800000|2020-08-26 13:00:00|55453.5|55403.5|55533.5|55483.5|55575.5|55525.5|55428.5|55378.5|212
1598447100000|2020-08-26 13:05:00|55528.5|55478.5|55518.5|55468.5|55548.5|55498.5|55503.5|55453.5|179
1598447400000|2020-08-26 13:10:00|55522|55472|55418.5|55368.5|55548.5|55498.5|55415.5|55365.5|205
1598447700000|2020-08-26 13:15:00|55421.5|55371.5|55458.5|55408.5|55485.5|55435.5|55375.5|55325.5|205
1598448000000|2020-08-26 13:20:00|55461.5|55411.5|55515.5|55465.5|55515.5|55465.5|55451.5|55401.5|152
1598448300000|2020-08-26 13:25:00|55518.5|55468.5|55511.5|55461.5|55538.5|55488.5|55488.5|55438.5|154
1598448600000|2020-08-26 13:30:00|55513.5|55463.5|55563.5|55513.5|55595.5|55545.5|55491.5|55441.5|238
1598448900000|2020-08-26 13:35:00|55561.5|55511.5|55503.5|55423.5|55561.5|55511.5|55441.5|55391.5|215
1598449200000|2020-08-26 13:40:00|55508.5|55428.5|55560.5|55480.5|55570.5|55490.5|55493.5|55413.5|217
1598449500000|2020-08-26 13:45:00|55566.5|55486.5|55598.5|55518.5|55611|55531|55563.5|55483.5|234
1598449800000|2020-08-26 13:50:00|55600.5|55520.5|55653.5|55573.5|55663.5|55583.5|55568.5|55488.5|210
1598450100000|2020-08-26 13:55:00|55650.5|55570.5|55700.5|55620.5|55700.5|55620.5|55630.5|55550.5|162
1598450400000|2020-08-26 14:00:00|55708.5|55628.5|55650.5|55570.5|55716.5|55636.5|55643.5|55563.5|188
1598450700000|2020-08-26 14:05:00|55648.5|55568.5|55618.5|55538.5|55658.5|55578.5|55608.5|55528.5|148
1598451000000|2020-08-26 14:10:00|55620.5|55540.5|55658.5|55578.5|55683.5|55603.5|55620.5|55540.5|188
1598451300000|2020-08-26 14:15:00|55653.5|55573.5|55666.5|55586.5|55683.5|55603.5|55633.5|55553.5|159
1598451600000|2020-08-26 14:20:00|55663.5|55583.5|55658.5|55578.5|55686.5|55606.5|55648.5|55568.5|122
1598451900000|2020-08-26 14:25:00|55656.5|55576.5|55656.5|55576.5|55673.5|55593.5|55640.5|55560.5|122
1598452200000|2020-08-26 14:30:00|55653.5|55573.5|55630.5|55550.5|55688.5|55608.5|55613.5|55533.5|136
1598452500000|2020-08-26 14:35:00|55633.5|55553.5|55610.5|55530.5|55640.5|55560.5|55533.5|55453.5|221
1598452800000|2020-08-26 14:40:00|55608.5|55528.5|55648.5|55568.5|55661|55581|55598.5|55518.5|151
1598453100000|2020-08-26 14:45:00|55650.5|55570.5|55711.5|55631.5|55714.5|55634.5|55648.5|55568.5|171
1598453400000|2020-08-26 14:50:00|55709.5|55629.5|55717.5|55637.5|55749.5|55669.5|55689.5|55609.5|165
1598453700000|2020-08-26 14:55:00|55719.5|55639.5|55679.5|55599.5|55729.5|55649.5|55660.5|55580.5|160
1598454000000|2020-08-26 15:00:00|55681.5|55601.5|55667.5|55587.5|55687.5|55607.5|55639.5|55559.5|141
1598454300000|2020-08-26 15:05:00|55669.5|55589.5|55814.5|55734.5|55824.5|55744.5|55651.5|55571.5|219
1598454600000|2020-08-26 15:10:00|55817.5|55737.5|55919.5|55839.5|55934.5|55854.5|55794.5|55714.5|264
1598454900000|2020-08-26 15:15:00|55921.5|55841.5|56069.5|55989.5|56087.5|56007.5|55921.5|55841.5|289
1598455200000|2020-08-26 15:20:00|56071.5|55991.5|56077.5|55997.5|56077.5|55997.5|55969.5|55889.5|245
1598455500000|2020-08-26 15:25:00|56081.5|56001.5|56012.5|55932.5|56124.5|56044.5|56009.5|55929.5|236
1598455800000|2020-08-26 15:30:00|56006.5|55926.5|56029.5|55949.5|56054.5|55974.5|56002.5|55922.5|187
1598456100000|2020-08-26 15:35:00|56032.5|55952.5|55982.5|55902.5|56044.5|55964.5|55976|55896|191
1598456400000|2020-08-26 15:40:00|55984.5|55904.5|55949.5|55869.5|55996.5|55916.5|55934.5|55854.5|162
1598456700000|2020-08-26 15:45:00|55954.5|55874.5|56019.5|55939.5|56022.5|55942.5|55936.5|55856.5|144
1598457000000|2020-08-26 15:50:00|56016.5|55936.5|56072.5|55992.5|56074.5|55994.5|56014.5|55934.5|134
1598457300000|2020-08-26 15:55:00|56067.5|55987.5|56168.5|56088.5|56173.5|56093.5|56064.5|55984.5|179
1598457600000|2020-08-26 16:00:00|56173.5|56093.5|56173.5|56093.5|56193.5|56113.5|56138.5|56058.5|191
1598457900000|2020-08-26 16:05:00|56171.5|56091.5|56138.5|56058.5|56178.5|56098.5|56118.5|56038.5|168
1598458200000|2020-08-26 16:10:00|56135|56055|56085.5|56005.5|56161.5|56081.5|56083.5|56003.5|124
1598458500000|2020-08-26 16:15:00|56081.5|56001.5|56011.5|55931.5|56085.5|56005.5|56011.5|55931.5|153
1598458800000|2020-08-26 16:20:00|56001.5|55921.5|55984.5|55904.5|56042.5|55962.5|55964.5|55884.5|159
1598459100000|2020-08-26 16:25:00|55987.5|55907.5|56032.5|55952.5|56044.5|55964.5|55984.5|55904.5|135
1598459400000|2020-08-26 16:30:00|56024.5|55944.5|56004.5|55924.5|56054.5|55974.5|55992.5|55912.5|150
1598459700000|2020-08-26 16:35:00|56014.5|55934.5|56032.5|55952.5|56052.5|55972.5|56010.5|55930.5|84
1598460000000|2020-08-26 16:40:00|56030.5|55950.5|56045|55965|56067.5|55987.5|56030.5|55950.5|83
1598460300000|2020-08-26 16:45:00|56047.5|55967.5|56135.5|56055.5|56135.5|56055.5|56035.2|55962.5|150
1598460600000|2020-08-26 16:50:00|56141.5|56061.5|56123.5|56043.5|56145.5|56065.5|56105.5|56025.5|106
1598460900000|2020-08-26 16:55:00|56121.5|56041.5|56165.5|56085.5|56168.5|56088.5|56113.5|56033.5|106
1598461200000|2020-08-26 17:00:00|56173.5|56093.5|56183.5|56103.5|56185.5|56105.5|56131.5|56051.5|131
1598461500000|2020-08-26 17:05:00|56181.5|56101.5|56185.5|56105.5|56195.5|56115.5|56158.5|56078.5|123
1598461800000|2020-08-26 17:10:00|56183.5|56103.5|56193.5|56113.5|56243.5|56163.5|56168.5|56088.5|121
1598462100000|2020-08-26 17:15:00|56198.5|56118.5|56198.5|56118.5|56211.5|56131.5|56158.5|56078.5|131
1598462400000|2020-08-26 17:20:00|56201.5|56121.5|56183.5|56103.5|56223.5|56143.5|56171.5|56091.5|91
1598462700000|2020-08-26 17:25:00|56181.5|56101.5|56208.5|56128.5|56218.5|56138.5|56173.5|56093.5|81
1598463000000|2020-08-26 17:30:00|56211.5|56131.5|56308.5|56228.5|56333.5|56253.5|56205.5|56125.5|115
1598463300000|2020-08-26 17:35:00|56313.5|56233.5|56305.5|56225.5|56333.5|56253.5|56283.5|56203.5|188
1598463600000|2020-08-26 17:40:00|56303.5|56223.5|56388.5|56308.5|56431.5|56351.5|56303.5|56223.5|217
1598463900000|2020-08-26 17:45:00|56383.5|56303.5|56371.5|56291.5|56405.5|56325.5|56348.5|56268.5|184
1598464200000|2020-08-26 17:50:00|56368.5|56288.5|56348.5|56268.5|56385.5|56305.5|56341.5|56261.5|142
1598464500000|2020-08-26 17:55:00|56351.5|56271.5|56408.5|56328.5|56415.5|56335.5|56351.5|56271.5|153
1598464800000|2020-08-26 18:00:00|56411.5|56331.5|56338.5|56258.5|56418.5|56338.5|56191.2|56141.2|193
1598465100000|2020-08-26 18:05:00|56344.5|56264.5|56332.5|56252.5|56379.5|56299.5|56311.5|56231.5|194
1598465400000|2020-08-26 18:10:00|56328.5|56248.5|56261.5|56181.5|56328.5|56248.5|56255.5|56175.5|153
1598465700000|2020-08-26 18:15:00|56263.5|56183.5|56221.5|56141.5|56288.5|56208.5|56201.5|56121.5|191
1598466000000|2020-08-26 18:20:00|56223.5|56143.5|56225.5|56145.5|56258.5|56178.5|56213.5|56133.5|141
1598466300000|2020-08-26 18:25:00|56228.5|56148.5|56203.5|56123.5|56233.5|56153.5|56193.5|56113.5|128
1598466600000|2020-08-26 18:30:00|56201.5|56121.5|56205.5|56125.5|56233.5|56153.5|56165.5|56085.5|158
1598466900000|2020-08-26 18:35:00|56201.5|56121.5|56178.5|56098.5|56231.5|56151.5|56148.5|56068.5|157
1598467200000|2020-08-26 18:40:00|56188.5|56108.5|56193.5|56113.5|56203.5|56123.5|56171.5|56091.5|146
1598467500000|2020-08-26 18:45:00|56191.5|56111.5|56283.5|56203.5|56303.5|56223.5|56171.5|56091.5|190
1598467800000|2020-08-26 18:50:00|56281.5|56201.5|56283.5|56203.5|56321.5|56241.5|56263.5|56183.5|195
1598468100000|2020-08-26 18:55:00|56281.5|56201.5|56223.5|56143.5|56293.5|56213.5|56215.5|56135.5|216
1598468400000|2020-08-26 19:00:00|56221.5|56141.5|56113.5|56033.5|56223.5|56143.5|56111.5|56031.5|228
1598468700000|2020-08-26 19:05:00|56111.5|56031.5|56103.5|56023.5|56158.5|56078.5|56071.5|55991.5|189
1598469000000|2020-08-26 19:10:00|56105.5|56025.5|56065.5|55985.5|56108.5|56028.5|56055.5|55975.5|130
1598469300000|2020-08-26 19:15:00|56071.5|55991.5|56150.5|56070.5|56155.5|56075.5|56065.5|55985.5|167
1598469600000|2020-08-26 19:20:00|56153.5|56073.5|56133.5|56053.5|56165.5|56087.9|56127.5|56047.5|118
1598469900000|2020-08-26 19:25:00|56127.5|56047.5|56105.5|56025.5|56137.5|56057.5|56093.5|56013.5|99
1598470200000|2020-08-26 19:30:00|56107.5|56027.5|56125.5|56045.5|56125.5|56045.5|56095.5|56015.5|92
1598470500000|2020-08-26 19:35:00|56127.5|56047.5|56110.5|56030.5|56127.5|56047.5|56090.5|56010.5|114
1598470800000|2020-08-26 19:40:00|56113.5|56033.5|56190.5|56110.5|56225.5|56145.5|56107.5|56027.5|137
1598471100000|2020-08-26 19:45:00|56185.5|56105.5|56178.5|56098.5|56187.5|56107.5|56160.5|56080.5|114
1598471400000|2020-08-26 19:50:00|56172.5|56092.5|56180.5|56100.5|56192.5|56112.5|56158.5|56078.5|87
1598471700000|2020-08-26 19:55:00|56175.5|56095.5|56212.5|56132.5|56212.5|56132.5|56172|56092|104
1598530200000|2020-08-27 12:10:00|55994|55914|56026.5|55946.5|56060.5|55980.5|55973.5|55893.5|187
1598530500000|2020-08-27 12:15:00|56016.5|55936.5|56090.5|56010.5|56102.5|56022.5|56003.5|55923.5|189
1598530800000|2020-08-27 12:20:00|56097.5|56017.5|56033.5|55953.5|56144.5|56064.5|56016.5|55936.5|248
1598531100000|2020-08-27 12:25:00|56039.5|55959.5|56016.5|55936.5|56070.5|55990.5|55991.8|55923.5|136
1598531400000|2020-08-27 12:30:00|56013.5|55933.5|56126.5|56046.5|56133.5|56053.5|56001.5|55921.5|209
1598531700000|2020-08-27 12:35:00|56131.5|56051.5|56146.5|56066.5|56166.5|56086.5|56051.5|55971.5|226
1598532000000|2020-08-27 12:40:00|56150|56070|56111.5|56031.5|56183.5|56103.5|56036.5|55956.5|239
1598532300000|2020-08-27 12:45:00|56106.5|56026.5|56028.5|55978.5|56151.5|56076.5|56021.5|55971.5|286
1598532600000|2020-08-27 12:50:00|56031.5|55981.5|56114.5|56064.5|56186.5|56136.5|56018.5|55968.5|255
1598532900000|2020-08-27 12:55:00|56121.5|56071.5|56086.5|56036.5|56121.5|56071.5|56044.5|55994.5|217
1598533200000|2020-08-27 13:00:00|56081.5|56031.5|56051.5|56001.5|56138.5|56088.5|56041.5|55991.5|217
1598533500000|2020-08-27 13:05:00|56048.5|55998.5|56016.5|55936.5|56051.5|56001.5|55876.5|55826.5|361
1598533800000|2020-08-27 13:10:00|56019.5|55939.5|55863.5|55783.5|56020|55940|55851.5|55771.5|372
1598534100000|2020-08-27 13:15:00|55866.5|55786.5|55786.5|55706.5|55879.5|55799.5|55749.5|55669.5|355
1598534400000|2020-08-27 13:20:00|55781.5|55701.5|55689|55609|55793.5|55713.5|55629.5|55549.5|311
1598534700000|2020-08-27 13:25:00|55691.5|55611.5|55813.5|55733.5|55816.5|55736.5|55669.5|55589.5|318
1598535000000|2020-08-27 13:30:00|55811.5|55731.5|55926.5|55846.5|55941.5|55861.5|55801.5|55721.5|322
1598535300000|2020-08-27 13:35:00|55931.5|55851.5|55971.5|55891.5|55989.5|55909.5|55831.5|55751.5|317
1598535600000|2020-08-27 13:40:00|55973.5|55893.5|55996.5|55916.5|56061.5|55981.5|55901.5|55821.5|346
1598535900000|2020-08-27 13:45:00|55991.5|55911.5|56009.5|55929.5|56131.5|56051.5|55989.5|55909.5|374
1598536200000|2020-08-27 13:50:00|56006.5|55926.5|55876.5|55796.5|56023.5|55943.5|55876.5|55796.5|327
1598536500000|2020-08-27 13:55:00|55881.5|55801.5|56001.5|55921.5|56041.5|55961.5|55881.5|55801.5|325
1598536800000|2020-08-27 14:00:00|56003.5|55923.5|56041.5|55961.5|56053.5|55973.5|55981.5|55901.5|306
1598537100000|2020-08-27 14:05:00|56043.5|55963.5|56136.5|56056.5|56146.5|56066.5|56036.5|55956.5|315
1598537400000|2020-08-27 14:10:00|56139.5|56059.5|56279.5|56199.5|56319.5|56239.5|56109.5|56029.5|340
1598537700000|2020-08-27 14:15:00|56283.5|56203.5|56168.5|56118.5|56306.5|56244.5|56161.5|56111.5|331
1598538000000|2020-08-27 14:20:00|56171.5|56121.5|56191.5|56141.5|56254.5|56204.5|56158.5|56108.5|305
1598538300000|2020-08-27 14:25:00|56194.5|56144.5|56104.5|56054.5|56211.5|56161.5|56096.5|56046.5|308
1598538600000|2020-08-27 14:30:00|56106.5|56056.5|56071.5|56021.5|56124.5|56074.5|56041.5|55991.5|285
1598538900000|2020-08-27 14:35:00|56068.5|56018.5|56094.5|56044.5|56096.5|56046.5|56018.5|55968.5|244
1598539200000|2020-08-27 14:40:00|56098.5|56048.5|56066.5|56016.5|56154.5|56104.5|56028.5|55978.5|299
1598539500000|2020-08-27 14:45:00|56064.5|56014.5|56106.5|56056.5|56126.5|56076.5|56046.5|55996.5|266
1598539800000|2020-08-27 14:50:00|56111.5|56061.5|56081.5|56031.5|56144.5|56094.5|56064.5|56014.5|248
1598540100000|2020-08-27 14:55:00|56076.5|56026.5|56084.5|56034.5|56116.5|56066.5|56031.5|55981.5|246
1598540400000|2020-08-27 15:00:00|56088.5|56038.5|56098.5|56048.5|56138.5|56088.5|56084.5|56034.5|234
1598540700000|2020-08-27 15:05:00|56101.5|56051.5|56121.5|56071.5|56138.5|56088.5|56041.5|55991.5|246
1598541000000|2020-08-27 15:10:00|56124.5|56074.5|56186.5|56136.5|56228.5|56178.5|56114.5|56064.5|266
1598541300000|2020-08-27 15:15:00|56188.5|56138.5|56186.5|56136.5|56204.5|56154.5|56141.5|56091.5|248
1598541600000|2020-08-27 15:20:00|56188.5|56138.5|56121.5|56071.5|56194.5|56144.5|56088.5|56038.5|201
1598541900000|2020-08-27 15:25:00|56124.5|56074.5|56184.5|56134.5|56204.5|56154.5|56121.5|56071.5|232
1598542200000|2020-08-27 15:30:00|56186.5|56136.5|56104.5|56054.5|56194.5|56144.5|56104.5|56054.5|216
1598542500000|2020-08-27 15:35:00|56101.5|56051.5|55996.5|55946.5|56114|56064|55986.5|55936.5|236
1598542800000|2020-08-27 15:40:00|55991.5|55941.5|55904.5|55854.5|55991.5|55941.5|55898.5|55848.5|197
1598543100000|2020-08-27 15:45:00|55906.5|55856.5|56024.5|55974.5|56024.5|55974.5|55898.5|55848.5|233
1598543400000|2020-08-27 15:50:00|56021.5|55971.5|56051.5|56001.5|56054.5|56004.5|56004.5|55954.5|173
1598543700000|2020-08-27 15:55:00|56048.5|55998.5|56054.5|56004.5|56066.5|56016.5|56031.5|55981.5|173
1598544000000|2020-08-27 16:00:00|56056.5|56006.5|56061.5|56011.5|56104.5|56054.5|56056.5|56006.5|179
1598544300000|2020-08-27 16:05:00|56058.5|56008.5|56066.5|56016.5|56078.5|56028.5|55978.5|55928.5|213
1598544600000|2020-08-27 16:10:00|56068.5|56018.5|56041.5|55991.5|56088.5|56038.5|56031.5|55981.5|208
1598544900000|2020-08-27 16:15:00|56034.5|55984.5|56001.5|55951.5|56064.5|56014.5|56001.5|55951.5|229
1598545200000|2020-08-27 16:20:00|55998.5|55948.5|55936.5|55886.5|56016.5|55966.5|55936.5|55886.5|212
1598545500000|2020-08-27 16:25:00|55941.5|55891.5|56001.5|55951.5|56006.5|55956.5|55894.5|55844.5|237
1598545800000|2020-08-27 16:30:00|56006.5|55956.5|56011.5|55961.5|56028.5|55978.5|55991.5|55941.5|203
1598546100000|2020-08-27 16:35:00|56014.5|55964.5|56054.5|56004.5|56064.5|56014.5|56008.5|55958.5|204
1598546400000|2020-08-27 16:40:00|56051.5|56001.5|56054.5|56004.5|56076.5|56026.5|56034.5|55984.5|183
1598546700000|2020-08-27 16:45:00|56056.5|56006.5|56086.5|56036.5|56091.5|56041.5|56046.5|55989|244
1598547000000|2020-08-27 16:50:00|56088.5|56038.5|56034.5|55984.5|56094|56044|56026.5|55959.5|196
1598547300000|2020-08-27 16:55:00|56031.5|55981.5|56036.5|55986.5|56046.5|55996.5|55954.5|55904.5|214
1598547600000|2020-08-27 17:00:00|56038.5|55988.5|55958.5|55908.5|56051.5|56001.5|55948.5|55898.5|251
1598547900000|2020-08-27 17:05:00|55956.5|55906.5|55795.5|55745.5|55968.5|55918.5|55765.5|55715.5|261
1598548200000|2020-08-27 17:10:00|55797.5|55747.5|55810.5|55760.5|55823.5|55773.5|55790.5|55740.5|221
1598548500000|2020-08-27 17:15:00|55813.5|55763.5|55805.5|55755.5|55845.5|55795.5|55793.5|55743.5|199
1598548800000|2020-08-27 17:20:00|55807.5|55757.5|55851.5|55801.5|55859.5|55809.5|55780.5|55730.5|216
1598549100000|2020-08-27 17:25:00|55849.5|55799.5|55856.5|55806.5|55879.5|55829.5|55810.5|55760.5|223
1598549400000|2020-08-27 17:30:00|55853|55803|55825.4|55745.4|55880.4|55803|55795.3|55715.3|100
1598549700000|2020-08-27 17:35:00|55830.4|55750.4|55765.4|55685.4|55830.5|55750.5|55765.4|55685.4|49
1598551200000|2020-08-27 18:00:00|55740.3|55660.3|55670.3|55590.3|55765.4|55685.4|55665.3|55585.3|121
1598551500000|2020-08-27 18:05:00|55669.8|55589.8|55584.9|55504.9|55699.9|55619.9|55567.8|55487.8|145
1598551800000|2020-08-27 18:10:00|55589.9|55509.9|55618|55538|55618|55538|55547.9|55467.9|125
1598552100000|2020-08-27 18:15:00|55625|55545|55634.8|55554.8|55670.1|55590.1|55620|55540|91
1598552400000|2020-08-27 18:20:00|55624.8|55544.8|55699.8|55619.8|55709.8|55629.8|55624.8|55544.8|90
1598552700000|2020-08-27 18:25:00|55699.7|55619.7|55744.9|55664.9|55749.9|55669.9|55694.7|55614.7|74
1598553000000|2020-08-27 18:30:00|55749.9|55669.9|55775|55695|55785|55705|55739.9|55659.9|72
1598553300000|2020-08-27 18:35:00|55770|55690|55755.4|55675.4|55785|55705|55749.8|55669.8|59
1598553600000|2020-08-27 18:40:00|55750.4|55670.4|55800.1|55720.1|55805.1|55725.1|55720.3|55640.3|92
1598553900000|2020-08-27 18:45:00|55795.1|55715.1|55790|55710|55820.1|55740.1|55765|55685|84
1598554200000|2020-08-27 18:50:00|55780|55700|55780|55700|55795.1|55715.1|55765|55685|68
1598554500000|2020-08-27 18:55:00|55780.1|55700.1|55810.1|55730.1|55815.1|55735.1|55770|55690|93
1598554800000|2020-08-27 19:00:00|55805.1|55725.1|55810.1|55730.1|55810.1|55730.1|55775|55695|89
1598555100000|2020-08-27 19:05:00|55830.1|55750.1|55825|55745|55850.1|55770.1|55775|55695|100
1598555400000|2020-08-27 19:10:00|55820|55740|55828|55748|55830|55750|55795|55715|65
1598555700000|2020-08-27 19:15:00|55830|55750|55811.5|55761.5|55840.1|55764.5|55795|55715|79
1598556000000|2020-08-27 19:20:00|55809.5|55759.5|55799.5|55749.5|55821.5|55771.5|55787.5|55737.5|136
1598556300000|2020-08-27 19:25:00|55797.5|55747.5|55779.5|55729.5|55809.5|55759.5|55774.5|55724.5|130
1598556600000|2020-08-27 19:30:00|55781.5|55731.5|55799.5|55749.5|55799.5|55749.5|55767.5|55717.5|106
1598556900000|2020-08-27 19:35:00|55797.5|55747.5|55877.5|55827.5|55877.5|55827.5|55757.5|55707.5|152
1598557200000|2020-08-27 19:40:00|55874.5|55824.5|55864.5|55814.5|55887.5|55837.5|55844.5|55794.5|154
1598557500000|2020-08-27 19:45:00|55861.5|55811.5|55837.5|55787.5|55864.5|55814.5|55819.5|55769.5|158
1598557800000|2020-08-27 19:50:00|55831.5|55781.5|55849.5|55799.5|55851.5|55801.5|55807.5|55757.5|165
1598558100000|2020-08-27 19:55:00|55847.5|55797.5|55871.5|55821.5|55874.5|55824.5|55811.5|55761.5|181
1598616600000|2020-08-28 12:10:00|55217|55137|55167|55087|55217|55137|55051.9|54971.9|153
1598616900000|2020-08-28 12:15:00|55184|55104|55036.8|54956.8|55199|55119|55018.8|54938.8|163
1598617200000|2020-08-28 12:20:00|55043.8|54963.8|55067.5|55017.5|55078.6|55017.5|55013.8|54933.8|152
1598617500000|2020-08-28 12:25:00|55062.5|55012.5|55027.5|54977.5|55062.5|55012.5|54955.5|54905.5|188
1598617800000|2020-08-28 12:30:00|55025.5|54975.5|55047.5|54997.5|55069.5|55019.5|54967.5|54917.5|191
1598618100000|2020-08-28 12:35:00|55052.5|55002.5|55097.5|55047.5|55159.5|55109.5|55045.5|54995.5|227
1598618400000|2020-08-28 12:40:00|55095.5|55045.5|55039.5|54989.5|55137.5|55087.5|55017.5|54967.5|205
1598618700000|2020-08-28 12:45:00|55037.5|54987.5|55152.5|55102.5|55179.5|55129.5|55005.5|54955.5|219
1598619000000|2020-08-28 12:50:00|55155.5|55105.5|55182.5|55132.5|55190.5|55140.5|55116.5|55066.5|216
1598619300000|2020-08-28 12:55:00|55177.5|55127.5|55206.5|55156.5|55211.5|55161.5|55057.5|55007.5|261
1598619600000|2020-08-28 13:00:00|55211.5|55161.5|55172.5|55122.5|55211.5|55161.5|55111.5|55061.5|276
1598619900000|2020-08-28 13:05:00|55167.5|55117.5|55191.5|55141.5|55251.5|55201.5|55150.5|55100.5|242
1598620200000|2020-08-28 13:10:00|55193.5|55143.5|55169.5|55119.5|55199.5|55149.5|55136.5|55086.5|185
1598620500000|2020-08-28 13:15:00|55166.5|55116.5|55069.5|55019.5|55169.5|55119.5|55056.5|55006.5|229
1598620800000|2020-08-28 13:20:00|55063.5|55013.5|55041.5|54991.5|55071.5|55021.5|55009.5|54959.5|216
1598621100000|2020-08-28 13:25:00|55033.5|54983.5|55021.5|54971.5|55086.5|55036.5|54984.5|54934.5|212
1598621400000|2020-08-28 13:30:00|55020|54970|54873.5|54823.5|55049.5|54999.5|54843.5|54793.5|354
1598621700000|2020-08-28 13:35:00|54876.5|54826.5|54951.5|54901.5|54956.5|54906.5|54831.5|54781.5|291
1598622000000|2020-08-28 13:40:00|54949.5|54899.5|54877.5|54827.5|55024.5|54974.5|54877.5|54827.5|254
1598622300000|2020-08-28 13:45:00|54880.5|54830.5|54752.5|54702.5|54882.5|54832.5|54746.5|54696.5|297
1598622600000|2020-08-28 13:50:00|54750.5|54700.5|54773.5|54723.5|54805.5|54753.5|54744.5|54694.5|250
1598622900000|2020-08-28 13:55:00|54771.5|54721.5|54705.5|54655.5|54789.5|54739.5|54673.5|54623.5|237
1598623200000|2020-08-28 14:00:00|54698.5|54648.5|54742.5|54692.5|54753.5|54703.5|54697.5|54647.5|223
1598623500000|2020-08-28 14:05:00|54737.5|54687.5|54753.5|54703.5|54791.5|54741.5|54697.5|54647.5|237
1598623800000|2020-08-28 14:10:00|54756.5|54706.5|54720.5|54670.5|54756.5|54706.5|54707.5|54657.5|237
1598624100000|2020-08-28 14:15:00|54722.5|54672.5|54652.5|54602.5|54754.5|54704.5|54634.5|54584.5|237
1598624400000|2020-08-28 14:20:00|54650.5|54600.5|54654.5|54604.5|54660.5|54610.5|54604.5|54554.5|240
1598624700000|2020-08-28 14:25:00|54652.5|54602.5|54607.5|54557.5|54674.5|54624.5|54570|54520|236
1598625000000|2020-08-28 14:30:00|54602.5|54552.5|54640.5|54590.5|54685.5|54635.5|54580.5|54530.5|234
1598625300000|2020-08-28 14:35:00|54642.5|54592.5|54584.5|54534.5|54667.5|54617.5|54572.5|54522.5|230
1598625600000|2020-08-28 14:40:00|54582.5|54532.5|54614.5|54564.5|54624.5|54574.5|54560.5|54510.5|260
1598625900000|2020-08-28 14:45:00|54612.5|54562.5|54587.5|54537.5|54624.5|54574.5|54567.5|54517.5|212
1598626200000|2020-08-28 14:50:00|54582.5|54532.5|54602.5|54552.5|54617.5|54567.5|54562.5|54512.5|200
1598626500000|2020-08-28 14:55:00|54594.5|54544.5|54602.5|54552.5|54642.5|54592.5|54572.5|54522.5|227
1598626800000|2020-08-28 15:00:00|54600.5|54550.5|54641.5|54591.5|54664.5|54614.5|54597.5|54547.5|205
1598627100000|2020-08-28 15:05:00|54638.5|54588.5|54567.5|54517.5|54641.5|54591.5|54563.5|54513.5|227
1598627400000|2020-08-28 15:10:00|54564.5|54514.5|54548.5|54498.5|54578.5|54528.5|54520.5|54469.5|175
1598627700000|2020-08-28 15:15:00|54553.5|54503.5|54592.5|54542.5|54592.5|54542.5|54524.5|54474.5|148
1598628000000|2020-08-28 15:20:00|54597.5|54547.5|54610.5|54560.5|54631.5|54581.5|54584.5|54534.5|184
1598628300000|2020-08-28 15:25:00|54607.5|54557.5|54592.5|54542.5|54627.5|54577.5|54584.5|54534.5|160
1598628600000|2020-08-28 15:30:00|54595.5|54545.5|54629.5|54579.5|54629.5|54579.5|54535.5|54485.5|179
1598628900000|2020-08-28 15:35:00|54627.5|54577.5|54573.5|54523.5|54657.5|54607.5|54568.5|54518.5|162
1598629200000|2020-08-28 15:40:00|54568.5|54518.5|54608.5|54558.5|54613.5|54563.5|54555.5|54505.5|134
1598629500000|2020-08-28 15:45:00|54605.5|54555.5|54625.5|54575.5|54625.5|54575.5|54571.5|54521.5|138
1598629800000|2020-08-28 15:50:00|54623.5|54573.5|54595.5|54545.5|54628.5|54578.5|54591.5|54541.5|104
1598630100000|2020-08-28 15:55:00|54598.5|54548.5|54555.5|54505.5|54601.5|54551.5|54541.5|54491.5|121
1598630400000|2020-08-28 16:00:00|54553.5|54503.5|54605.5|54555.5|54621.5|54571.5|54551.5|54501.5|121
1598630700000|2020-08-28 16:05:00|54608.5|54558.5|54631.5|54581.5|54665.5|54615.5|54608.5|54558.5|137
1598631000000|2020-08-28 16:10:00|54633.5|54583.5|54591.5|54541.5|54633.5|54583.5|54581.5|54531.5|124
1598631300000|2020-08-28 16:15:00|54588.5|54538.5|54593.5|54543.5|54615.5|54565.5|54563.5|54513.5|123
1598631600000|2020-08-28 16:20:00|54595.5|54545.5|54585.5|54535.5|54603.5|54553.5|54568.5|54518.5|109
1598631900000|2020-08-28 16:25:00|54588.5|54538.5|54555.5|54505.5|54598.5|54548.5|54551.5|54501.5|118
1598632200000|2020-08-28 16:30:00|54553.5|54503.5|54503.5|54453.5|54573.5|54523.5|54488.5|54438.5|147
1598632500000|2020-08-28 16:35:00|54501.5|54451.5|54568.5|54518.5|54578.5|54528.5|54488.5|54438.5|124
1598632800000|2020-08-28 16:40:00|54571.5|54521.5|54565.5|54515.5|54595.5|54545.5|54550.5|54500.5|154
1598633100000|2020-08-28 16:45:00|54563.5|54513.5|54524.5|54474.5|54568.5|54518.5|54498.5|54448.5|134
1598633400000|2020-08-28 16:50:00|54527.5|54477.5|54510.5|54460.5|54527.5|54477.5|54501.5|54451.5|96
1598633700000|2020-08-28 16:55:00|54507.5|54457.5|54444.5|54394.5|54514.5|54464.5|54435.5|54385.5|129
1598634000000|2020-08-28 17:00:00|54454.5|54404.5|54415.5|54365.5|54462.5|54412.5|54411|54361|116
1598634300000|2020-08-28 17:05:00|54413.5|54363.5|54423.5|54373.5|54435.5|54385.5|54398.5|54348.5|128
1598634600000|2020-08-28 17:10:00|54425.5|54375.5|54417.5|54367.5|54445.5|54395.5|54414.5|54364.5|101
1598634900000|2020-08-28 17:15:00|54420.5|54370.5|54428.5|54378.5|54432.5|54382.5|54381.5|54323.5|131
1598635200000|2020-08-28 17:20:00|54425.5|54375.5|54352.5|54302.5|54443.5|54393.5|54317.5|54267.5|173
1598635500000|2020-08-28 17:25:00|54354.5|54304.5|54358.5|54308.5|54375.5|54325.5|54333.5|54283.5|171
1598635800000|2020-08-28 17:30:00|54361.5|54311.5|54287.5|54237.5|54365.5|54315.5|54280.5|54230.5|165
1598636100000|2020-08-28 17:35:00|54284.5|54234.5|54252.5|54202.5|54290.5|54240.5|54205|54155|191
1598636400000|2020-08-28 17:40:00|54247.5|54197.5|54312.5|54262.5|54327.5|54277.5|54247.5|54197.5|144
1598636700000|2020-08-28 17:45:00|54320.5|54270.5|54294.5|54244.5|54339.5|54284.5|54274.5|54224.5|144
1598637000000|2020-08-28 17:50:00|54292.5|54242.5|54304.5|54254.5|54307.5|54257.5|54270.5|54220.5|148
1598637300000|2020-08-28 17:55:00|54302.5|54252.5|54324.5|54274.5|54367.5|54317.5|54287.5|54237.5|149
1598637600000|2020-08-28 18:00:00|54327.5|54277.5|54346.5|54296.5|54361|54311|54324.5|54274.5|172
1598637900000|2020-08-28 18:05:00|54343.5|54293.5|54357.5|54307.5|54360.5|54310.5|54331.5|54281.5|111
1598638200000|2020-08-28 18:10:00|54354.5|54304.5|54260.5|54210.5|54370.5|54320.5|54257.5|54207.5|143
1598638500000|2020-08-28 18:15:00|54262.5|54212.5|54260|54210|54290.5|54240.5|54252.5|54202.5|134
1598638800000|2020-08-28 18:20:00|54257.5|54207.5|54280.5|54230.5|54280.5|54230.5|54224.5|54174.5|160
1598639100000|2020-08-28 18:25:00|54277.5|54227.5|54256.5|54206.5|54283.5|54233.5|54254|54204|119
1598639400000|2020-08-28 18:30:00|54259.5|54209.5|54245.5|54195.5|54266.5|54216.5|54227.5|54177.5|137
1598639700000|2020-08-28 18:35:00|54243.5|54193.5|54231.5|54181.5|54267.5|54217.5|54165.5|54115.5|159
1598640000000|2020-08-28 18:40:00|54228.5|54178.5|54271.5|54221.5|54276.5|54226.5|54204|54154|153
1598640300000|2020-08-28 18:45:00|54274.5|54224.5|54263.5|54213.5|54276.5|54226.5|54250.5|54200.5|111
1598640600000|2020-08-28 18:50:00|54264.5|54214.5|54220.5|54170.5|54266.5|54216.5|54196.5|54146.5|160
1598640900000|2020-08-28 18:55:00|54217.5|54167.5|54133|54083|54225.5|54175.5|54133|54083|169
1598641200000|2020-08-28 19:00:00|54130.5|54080.5|54185.5|54135.5|54210.5|54160.5|54130.5|54080.5|154
1598641500000|2020-08-28 19:05:00|54187.5|54137.5|54213.5|54163.5|54217.5|54167.5|54163.5|54113.5|153
1598641800000|2020-08-28 19:10:00|54210.5|54160.5|54196.5|54146.5|54230.5|54180.5|54181.5|54131.5|133
1598642100000|2020-08-28 19:15:00|54194.5|54144.5|54171.5|54121.5|54196.5|54146.5|54148.5|54098.5|129
1598642400000|2020-08-28 19:20:00|54174.5|54124.5|54146.5|54096.5|54176.5|54126.5|54144.5|54094.5|123
1598642700000|2020-08-28 19:25:00|54144.5|54094.5|54126.5|54076.5|54154.5|54104.5|54111.5|54061.5|142
1598643000000|2020-08-28 19:30:00|54124.5|54074.5|54146.5|54096.5|54164.5|54114.5|54121.5|54071.5|120
1598643300000|2020-08-28 19:35:00|54144.5|54094.5|54148.5|54098.5|54166.5|54116.5|54138.5|54088.5|110
1598643600000|2020-08-28 19:40:00|54146.5|54096.5|54194.5|54144.5|54198.5|54148.5|54146.5|54096.5|104
1598643900000|2020-08-28 19:45:00|54191.5|54141.5|54182.5|54132.5|54191.5|54141.5|54168.5|54118.5|120
1598644200000|2020-08-28 19:50:00|54179.5|54129.5|54208.5|54158.5|54214.5|54164.5|54175.5|54125.5|124
1598644500000|2020-08-28 19:55:00|54206.5|54156.5|54231.5|54181.5|54259.5|54209.5|54204.5|54154.5|112
1598875800000|2020-08-31 12:10:00|54286.5|54206.5|54324.5|54244.5|54342.5|54262.5|54252.5|54172.5|211
1598876100000|2020-08-31 12:15:00|54322.5|54242.5|54328.5|54248.5|54378.5|54298.5|54292.5|54212.5|229
1598876400000|2020-08-31 12:20:00|54324.5|54244.5|54378.5|54298.5|54394.5|54314.5|54318.5|54238.5|176
1598876700000|2020-08-31 12:25:00|54382.5|54302.5|54438.5|54358.5|54456.5|54376.5|54358.5|54278.5|193
1598877000000|2020-08-31 12:30:00|54442.5|54362.5|54432.5|54352.5|54466.5|54386.5|54416.5|54336.5|167
1598877300000|2020-08-31 12:35:00|54428.5|54348.5|54382.5|54302.5|54428.5|54348.5|54358.5|54278.5|159
1598877600000|2020-08-31 12:40:00|54384.5|54304.5|54392.5|54312.5|54436.5|54356.5|54358.5|54278.5|144
1598877900000|2020-08-31 12:45:00|54388.5|54308.5|54286.5|54206.5|54396.5|54316.5|54248.5|54168.5|207
1598878200000|2020-08-31 12:50:00|54282.5|54202.5|54302.5|54222.5|54306.5|54227.9|54118.5|54038.5|275
1598878500000|2020-08-31 12:55:00|54306.5|54226.5|54438.5|54358.5|54466|54386|54302.5|54222.5|240
1598878800000|2020-08-31 13:00:00|54442.5|54362.5|54546.5|54466.5|54556.5|54476.5|54432.5|54352.5|262
1598879100000|2020-08-31 13:05:00|54540.5|54460.5|54554.5|54474.5|54608.5|54528.5|54506.5|54426.5|253
1598879400000|2020-08-31 13:10:00|54556.5|54476.5|54566.5|54486.5|54604.5|54524.5|54530.5|54450.5|201
1598879700000|2020-08-31 13:15:00|54570.5|54490.5|54578.5|54498.5|54580.5|54500.5|54536.5|54456.5|185
1598880000000|2020-08-31 13:20:00|54580.5|54500.5|54610.5|54530.5|54630.5|54550.5|54533.5|54483.5|213
1598880300000|2020-08-31 13:25:00|54614.5|54534.5|54628.5|54548.5|54650.5|54570.5|54576.5|54496.5|197
1598880600000|2020-08-31 13:30:00|54630.5|54550.5|54654.5|54574.5|54671|54591|54598.5|54518.5|221
1598880900000|2020-08-31 13:35:00|54656.5|54576.5|54746.5|54666.5|54770.5|54690.5|54648.5|54568.5|247
1598881200000|2020-08-31 13:40:00|54744.5|54664.5|54770.5|54690.5|54788.5|54721.5|54726.5|54646.5|218
1598881500000|2020-08-31 13:45:00|54774.5|54694.5|54814.5|54734.5|54820.5|54740.5|54708.5|54628.5|263
1598881800000|2020-08-31 13:50:00|54816.5|54736.5|54828.5|54748.5|54856.5|54776.5|54787.5|54730.5|252
1598882100000|2020-08-31 13:55:00|54826.5|54746.5|54861.5|54811.5|54861.5|54811.5|54793.5|54743.5|162
1598882400000|2020-08-31 14:00:00|54863.5|54813.5|54802.5|54722.5|54871.5|54821.5|54796.5|54716.5|183
1598882700000|2020-08-31 14:05:00|54798.5|54718.5|54866.5|54786.5|54866.5|54786.5|54792.5|54712.5|161
1598883000000|2020-08-31 14:10:00|54856.5|54776.5|54878.5|54798.5|54886.5|54806.5|54836.5|54756.5|167
1598883300000|2020-08-31 14:15:00|54882.5|54802.5|54842.5|54762.5|54886.5|54806.5|54836.5|54756.5|163
1598883600000|2020-08-31 14:20:00|54844.5|54764.5|54868.5|54788.5|54916.5|54836.5|54844.5|54764.5|165
1598883900000|2020-08-31 14:25:00|54866.5|54786.5|54872.5|54792.5|54902.5|54822.5|54856.5|54776.5|187
1598884200000|2020-08-31 14:30:00|54874.5|54794.5|54922.5|54842.5|54954.5|54874.5|54874.5|54794.5|203
1598884500000|2020-08-31 14:35:00|54918.5|54838.5|54972.5|54892.5|54994.5|54914.5|54905.6|54838.5|218
1598884800000|2020-08-31 14:40:00|54968.5|54888.5|55014.5|54934.5|55016.5|54936.5|54962.5|54882.5|182
1598885100000|2020-08-31 14:45:00|55016.5|54936.5|55002.5|54922.5|55042.5|54962.5|54992.5|54912.5|205
1598885400000|2020-08-31 14:50:00|54998.5|54918.5|54994.5|54914.5|55012.5|54943.7|54980.5|54900.5|157
1598885700000|2020-08-31 14:55:00|54990.5|54910.5|54950.5|54870.5|54998.5|54918.5|54941|54861|227
1598886000000|2020-08-31 15:00:00|54946.5|54866.5|54960.5|54880.5|54960.5|54880.5|54886.5|54806.5|264
1598886300000|2020-08-31 15:05:00|54956.5|54876.5|54934.5|54854.5|54976.5|54896.5|54894.5|54814.5|214
1598886600000|2020-08-31 15:10:00|54930.5|54850.5|54918.5|54838.5|54956.5|54876.5|54908.5|54828.5|165
1598886900000|2020-08-31 15:15:00|54916.5|54836.5|54890.5|54810.5|54928.5|54848.5|54868.5|54788.5|164
1598887200000|2020-08-31 15:20:00|54888.5|54808.5|54920.5|54840.5|54936.5|54856.5|54886.5|54806.5|158
1598887500000|2020-08-31 15:25:00|54918.5|54838.5|54896.5|54816.5|54926.5|54854.6|54880.9|54808.5|159
1598887800000|2020-08-31 15:30:00|54894.5|54814.5|54852.5|54772.5|54898.5|54818.5|54824.5|54744.5|176
1598888100000|2020-08-31 15:35:00|54848.5|54768.5|54866.5|54786.5|54878.5|54798.5|54804.5|54724.5|176
1598888400000|2020-08-31 15:40:00|54864.5|54784.5|54886.5|54806.5|54906.5|54826.5|54856.5|54776.5|166
1598888700000|2020-08-31 15:45:00|54884.5|54804.5|54838.5|54758.5|54906.5|54826.5|54836.5|54756.5|169
1598889000000|2020-08-31 15:50:00|54836.5|54756.5|54822.5|54742.5|54846.5|54766.5|54802.5|54722.5|164
1598889300000|2020-08-31 15:55:00|54824.5|54744.5|54786.5|54706.5|54826.5|54746.5|54754.5|54674.5|156
1598889600000|2020-08-31 16:00:00|54788.5|54708.5|54834.5|54754.5|54838.5|54758.5|54786.5|54706.5|223
1598889900000|2020-08-31 16:05:00|54832.5|54752.5|54766.5|54686.5|54836.5|54756.5|54764.5|54684.5|179
1598890200000|2020-08-31 16:10:00|54768.5|54688.5|54762.5|54682.5|54768.5|54688.5|54752.5|54672.5|125
1598890500000|2020-08-31 16:15:00|54764.5|54684.5|54796.5|54716.5|54802.5|54722.5|54748.5|54668.5|92
1598890800000|2020-08-31 16:20:00|54794.5|54714.5|54798.5|54718.5|54822.5|54742.5|54788.5|54708.5|117
1598891100000|2020-08-31 16:25:00|54796.5|54716.5|54842.5|54762.5|54856.5|54776.5|54796.5|54716.5|156
1598891400000|2020-08-31 16:30:00|54836.5|54756.5|54834.5|54754.5|54846.5|54766.5|54816.5|54736.5|136
1598891700000|2020-08-31 16:35:00|54836.5|54756.5|54876.5|54796.5|54876.5|54796.5|54836.5|54756.5|121
1598892000000|2020-08-31 16:40:00|54874.5|54794.5|54884.5|54804.5|54904.5|54824.5|54866.5|54786.5|154
1598892300000|2020-08-31 16:45:00|54886.5|54806.5|54878.5|54798.5|54908.5|54828.5|54836.5|54756.5|135
1598892600000|2020-08-31 16:50:00|54882.5|54802.5|54832.5|54752.5|54892.5|54812.5|54822.5|54742.5|121
1598892900000|2020-08-31 16:55:00|54828.5|54748.5|54824.5|54744.5|54846.5|54766.5|54784.5|54704.5|115
1598893200000|2020-08-31 17:00:00|54826.5|54746.5|54808.5|54728.5|54826.5|54746.5|54798.5|54718.5|87
1598893500000|2020-08-31 17:05:00|54812.5|54732.5|54806.5|54726.5|54814.5|54734.5|54772.5|54692.5|124
1598893800000|2020-08-31 17:10:00|54804.5|54724.5|54824.5|54744.5|54848.5|54768.5|54804.5|54724.5|128
1598894100000|2020-08-31 17:15:00|54826.5|54746.5|54812.5|54732.5|54828.5|54748.5|54758.5|54678.5|144
1598894400000|2020-08-31 17:20:00|54814.5|54734.5|54842.5|54762.5|54864.5|54784.5|54792|54712|132
1598894700000|2020-08-31 17:25:00|54844.5|54764.5|54868.5|54788.5|54876.5|54796.5|54838.5|54758.5|150
1598895000000|2020-08-31 17:30:00|54872.5|54792.5|54818.5|54738.5|54892.5|54812.5|54818.5|54738.5|150
1598895300000|2020-08-31 17:35:00|54822.5|54742.5|54798.5|54718.5|54854.5|54774.5|54798.5|54718.5|105
1598895600000|2020-08-31 17:40:00|54802.5|54722.5|54798.5|54718.5|54824.5|54744.5|54796.5|54716.5|118
1598895900000|2020-08-31 17:45:00|54804.5|54724.5|54794.5|54714.5|54818.5|54738.5|54786.5|54706.5|117
1598896200000|2020-08-31 17:50:00|54796.5|54716.5|54796.5|54716.5|54808.5|54728.5|54768.5|54688.5|103
1598896500000|2020-08-31 17:55:00|54798.5|54718.5|54794.5|54714.5|54804.5|54724.5|54776.5|54696.5|67
1598896800000|2020-08-31 18:00:00|54792.5|54712.5|54756.5|54676.5|54798.5|54718.5|54748.5|54668.5|114
1598897100000|2020-08-31 18:05:00|54754.5|54674.5|54728.5|54648.5|54762.5|54682.5|54712.5|54632.5|147
1598897400000|2020-08-31 18:10:00|54726.5|54646.5|54726.5|54646.5|54726.5|54646.5|54706.5|54626.5|59
1598897700000|2020-08-31 18:15:00|54728.5|54648.5|54776.5|54696.5|54788.5|54708.5|54724.5|54644.5|135
1598898000000|2020-08-31 18:20:00|54782.5|54702.5|54812.5|54732.5|54816.5|54736.5|54764.5|54684.5|122
1598898300000|2020-08-31 18:25:00|54808.5|54728.5|54812.5|54732.5|54818.5|54738.5|54792.5|54712.5|105
1598898600000|2020-08-31 18:30:00|54808.5|54728.5|54812.5|54732.5|54822.5|54742.5|54802.5|54722.5|76
1598898900000|2020-08-31 18:35:00|54814.5|54734.5|54816.5|54736.5|54836.5|54756.5|54808.5|54728.5|93
1598899200000|2020-08-31 18:40:00|54814.5|54734.5|54768.5|54688.5|54824.5|54744.5|54764.5|54684.5|109
1598899500000|2020-08-31 18:45:00|54772.5|54692.5|54766.5|54686.5|54778.5|54698.5|54752.5|54672.5|101
1598899800000|2020-08-31 18:50:00|54764.5|54684.5|54794.5|54714.5|54821.5|54771.5|54706|54626|166
1598900100000|2020-08-31 18:55:00|54796.5|54716.5|54822.5|54742.5|54822.5|54742.5|54772.5|54692.5|161
1598900400000|2020-08-31 19:00:00|54826.5|54746.5|54872.5|54792.5|54876.5|54796.5|54812.5|54732.5|178
1598900700000|2020-08-31 19:05:00|54868.5|54788.5|54852.5|54772.5|54872.5|54792.5|54844.5|54764.5|117
1598901000000|2020-08-31 19:10:00|54854.5|54774.5|54842.5|54762.5|54856.5|54776.5|54826.5|54746.5|99
1598901300000|2020-08-31 19:15:00|54836.5|54756.5|54848.5|54768.5|54848.5|54768.5|54812.5|54732.5|144
1598901600000|2020-08-31 19:20:00|54852.5|54772.5|54864.5|54784.5|54866.5|54786.5|54824.5|54744.5|149
1598901900000|2020-08-31 19:25:00|54866.5|54786.5|54856.5|54776.5|54894.5|54814.5|54846.5|54766.5|151
1598902200000|2020-08-31 19:30:00|54854.5|54774.5|54888.5|54808.5|54904.5|54824.5|54854.5|54774.5|112
1598902500000|2020-08-31 19:35:00|54892.5|54812.5|54904.5|54824.5|54908.5|54828.5|54884.5|54804.5|106
1598902800000|2020-08-31 19:40:00|54902.5|54822.5|54896.5|54816.5|54932.5|54852.5|54896.5|54816.5|136
1598903100000|2020-08-31 19:45:00|54894.5|54814.5|54846.5|54766.5|54896.5|54816.5|54834.5|54754.5|128
1598903400000|2020-08-31 19:50:00|54848.5|54768.5|54836.5|54756.5|54852.5|54772.5|54828.5|54748.5|134
1598903700000|2020-08-31 19:55:00|54838.5|54758.5|54892.5|54812.5|54892.5|54812.5|54834.5|54754.5|187
1598962200000|2020-09-01 12:10:00|54451.5|54371.5|54414.5|54334.5|54494.5|54414.5|54411.5|54331.5|200
1598962500000|2020-09-01 12:15:00|54412|54332|54419.5|54339.5|54462|54382|54387.5|54307.5|179
1598962800000|2020-09-01 12:20:00|54417.5|54337.5|54547.5|54467.5|54547.5|54467.5|54409.5|54329.5|190
1598963100000|2020-09-01 12:25:00|54544.5|54464.5|54591.5|54511.5|54591.5|54511.5|54531.5|54451.5|174
1598963400000|2020-09-01 12:30:00|54589.5|54509.5|54529.5|54449.5|54634.5|54554.5|54514.5|54434.5|198
1598963700000|2020-09-01 12:35:00|54527.5|54447.5|54304.5|54224.5|54587.5|54507.5|54297.5|54217.5|226
1598964000000|2020-09-01 12:40:00|54297.5|54217.5|54060.5|53980.5|54302|54222|54054.5|53974.5|321
1598964300000|2020-09-01 12:45:00|54057|53977|54017.5|53937.5|54090.5|54010.5|53997.5|53917.5|276
1598964600000|2020-09-01 12:50:00|54014.5|53934.5|54087.5|54007.5|54087.5|54007.5|53964.5|53884.5|265
1598964900000|2020-09-01 12:55:00|54107.5|54027.5|54004.5|53924.5|54132.5|54052.5|53992.5|53912.5|236
1598965200000|2020-09-01 13:00:00|54000.5|53920.5|54020.5|53940.5|54027.5|53947.5|53902.5|53822.5|292
1598965500000|2020-09-01 13:05:00|54024.5|53944.5|53980.5|53900.5|54077.5|53997.5|53972.5|53892.5|270
1598965800000|2020-09-01 13:10:00|53974.5|53894.5|53982.5|53902.5|54000.5|53920.5|53960.5|53880.5|216
1598966100000|2020-09-01 13:15:00|53977.5|53897.5|53940.5|53860.5|53982.5|53902.5|53877.5|53797.5|242
1598966400000|2020-09-01 13:20:00|53942.5|53862.5|53974.5|53894.5|53990.5|53910.5|53884.5|53804.5|250
1598966700000|2020-09-01 13:25:00|53967.5|53887.5|53964.5|53884.5|54010.5|53930.5|53920.5|53840.5|228
1598967000000|2020-09-01 13:30:00|53967.5|53887.5|53877.5|53797.5|54022.5|53942.5|53810.5|53730.5|354
1598967300000|2020-09-01 13:35:00|53884.5|53804.5|53907.5|53827.5|53977.5|53897.5|53864.5|53784.5|320
1598967600000|2020-09-01 13:40:00|53910.5|53830.5|53944.5|53864.5|53950.5|53870.5|53857.5|53777.5|224
1598967900000|2020-09-01 13:45:00|53947.5|53867.5|53864.5|53784.5|53947.5|53867.5|53840.5|53760.5|288
1598968200000|2020-09-01 13:50:00|53867.5|53787.5|53890.5|53810.5|53924.5|53844.5|53847.5|53767.5|274
1598968500000|2020-09-01 13:55:00|53887.5|53807.5|53857.5|53777.5|53887.5|53807.5|53854.5|53774.5|127
1598968800000|2020-09-01 14:00:00|53854.5|53774.5|53920.5|53840.5|53934.5|53854.5|53852.5|53772.5|294
1598969100000|2020-09-01 14:05:00|53922.5|53842.5|53832.5|53752.5|53927.5|53847.5|53792.5|53712.5|272
1598969400000|2020-09-01 14:10:00|53837.5|53757.5|53827.5|53747.5|53842.5|53762.5|53777.5|53697.5|210
1598969700000|2020-09-01 14:15:00|53824.5|53744.5|53827.5|53747.5|53857.5|53777.5|53822.5|53742.5|201
1598970000000|2020-09-01 14:20:00|53830.5|53750.5|53860.5|53780.5|53872.5|53792.5|53830.5|53750.5|203
1598970300000|2020-09-01 14:25:00|53862.5|53782.5|53964.5|53884.5|53964.5|53884.5|53832.5|53752.5|191
1598970600000|2020-09-01 14:30:00|53967.5|53887.5|53940.5|53860.5|53967.5|53887.5|53872.5|53792.5|243
1598970900000|2020-09-01 14:35:00|53942.5|53862.5|53864.5|53784.5|53944.5|53864.5|53850.5|53770.5|170
1598971200000|2020-09-01 14:40:00|53867.5|53787.5|53857.5|53777.5|53894.5|53814.5|53857.5|53777.5|200
1598971500000|2020-09-01 14:45:00|53854.5|53774.5|53787.5|53707.5|53862.5|53782.5|53784.5|53704.5|225
1598971800000|2020-09-01 14:50:00|53790.5|53710.5|53727.5|53647.5|53797.5|53717.5|53682.5|53602.5|243
1598972100000|2020-09-01 14:55:00|53724.5|53644.5|53752.5|53672.5|53757.5|53677.5|53697.5|53617.5|214
1598972400000|2020-09-01 15:00:00|53754.5|53674.5|53742.5|53662.5|53770.5|53690.5|53730.5|53650.5|193
1598972700000|2020-09-01 15:05:00|53744.5|53664.5|53762.5|53682.5|53764.5|53684.5|53737.5|53657.5|129
1598973000000|2020-09-01 15:10:00|53764.5|53684.5|53784.5|53704.5|53807.5|53727.5|53760.5|53680.5|141
1598973300000|2020-09-01 15:15:00|53782.5|53702.5|53757.5|53677.5|53782.5|53702.5|53717.5|53637.5|151
1598973600000|2020-09-01 15:20:00|53754.5|53674.5|53760.5|53680.5|53802.5|53722.5|53752|53672|157
1598973900000|2020-09-01 15:25:00|53757.5|53677.5|53844.5|53764.5|53852.5|53772.5|53754.5|53674.5|164
1598974200000|2020-09-01 15:30:00|53842.5|53762.5|53780.5|53700.5|53842.5|53762.5|53780.5|53700.5|154
1598974500000|2020-09-01 15:35:00|53777.5|53697.5|53760.5|53680.5|53790.5|53710.5|53750.5|53670.5|143
1598974800000|2020-09-01 15:40:00|53762.5|53682.5|53747.5|53667.5|53772.5|53692.5|53717.5|53637.5|121
1598975100000|2020-09-01 15:45:00|53750.5|53670.5|53762.5|53682.5|53772.5|53692.5|53732.5|53652.5|110
1598975400000|2020-09-01 15:50:00|53760.5|53680.5|53707.5|53627.5|53762.5|53682.5|53702.5|53622.5|130
1598975700000|2020-09-01 15:55:00|53710.5|53630.5|53670.5|53590.5|53720.5|53640.5|53657.5|53577.5|167
1598976000000|2020-09-01 16:00:00|53672.5|53592.5|53677.5|53597.5|53694.5|53614.5|53672.5|53592.5|120
1598976300000|2020-09-01 16:05:00|53674.5|53594.5|53672.5|53592.5|53682.5|53602.5|53647.5|53567.5|91
1598976600000|2020-09-01 16:10:00|53670.5|53590.5|53652.5|53572.5|53690.5|53610.5|53650.5|53570.5|83
1598976900000|2020-09-01 16:15:00|53654.5|53574.5|53567.5|53487.5|53660.5|53580.5|53562.5|53482.5|149
1598977200000|2020-09-01 16:20:00|53570.5|53490.5|53542.5|53462.5|53574.5|53494.5|53507.5|53427.5|154
1598977500000|2020-09-01 16:25:00|53544.5|53464.5|53487.2|53437.2|53554.5|53474.5|53481.2|53427.2|130
1598977800000|2020-09-01 16:30:00|53488.7|53438.7|53499.5|53419.5|53535.5|53455.5|53487.2|53415.5|164
1598978100000|2020-09-01 16:35:00|53497.5|53417.5|53527.5|53447.5|53532.5|53452.5|53489.5|53409.5|113
1598978400000|2020-09-01 16:40:00|53525.5|53445.5|53535.5|53455.5|53557.5|53477.5|53505.5|53425.5|123
1598978700000|2020-09-01 16:45:00|53529.5|53449.5|53515.5|53435.5|53542.5|53462.5|53507.5|53427.5|121
1598979000000|2020-09-01 16:50:00|53512.5|53432.5|53495.5|53415.5|53512.5|53432.5|53449.5|53369.5|147
1598979300000|2020-09-01 16:55:00|53499.5|53419.5|53492.5|53412.5|53515.5|53435.5|53475.5|53395.5|111
1598979600000|2020-09-01 17:00:00|53495.5|53415.5|53535.5|53455.5|53539.5|53459.5|53467.5|53387.5|146
1598979900000|2020-09-01 17:05:00|53532.5|53452.5|53587.5|53507.5|53597.5|53517.5|53527.5|53447.5|150
1598980200000|2020-09-01 17:10:00|53585.5|53505.5|53625.5|53545.5|53625.5|53545.5|53579.5|53499.5|181
1598980500000|2020-09-01 17:15:00|53627.5|53547.5|53685.5|53605.5|53697.5|53617.5|53627.5|53547.5|194
1598980800000|2020-09-01 17:20:00|53687.5|53607.5|53699.5|53619.5|53709.5|53629.5|53662.5|53582.5|156
1598981100000|2020-09-01 17:25:00|53697.5|53617.5|53659.5|53579.5|53702.5|53622.5|53657.5|53577.5|136
1598981400000|2020-09-01 17:30:00|53657.5|53577.5|53607.5|53527.5|53687.5|53607.5|53589.5|53509.5|162
1598981700000|2020-09-01 17:35:00|53609.5|53529.5|53685.5|53605.5|53707.5|53627.5|53572.5|53492.5|211
1598982000000|2020-09-01 17:40:00|53687.5|53607.5|53697.5|53617.5|53699.5|53619.5|53657.5|53577.5|135
1598982300000|2020-09-01 17:45:00|53692.5|53612.5|53742.5|53662.5|53752.5|53672.5|53687.5|53607.5|171
1598982600000|2020-09-01 17:50:00|53739.5|53659.5|53695.5|53615.5|53749.5|53669.5|53667.5|53587.5|157
1598982900000|2020-09-01 17:55:00|53697.5|53617.5|53749.5|53669.5|53752.5|53672.5|53662.5|53582.5|184
1598983200000|2020-09-01 18:00:00|53755.5|53675.5|53762.5|53682.5|53789.5|53709.5|53722.5|53642.5|182
1598983500000|2020-09-01 18:05:00|53759.5|53679.5|53757.5|53677.5|53777.5|53697.5|53722.5|53642.5|153
1598983800000|2020-09-01 18:10:00|53755.5|53675.5|53777.5|53697.5|53792.5|53712.5|53747.5|53667.5|121
1598984100000|2020-09-01 18:15:00|53775.5|53695.5|53752.5|53672.5|53782.5|53702.5|53729.5|53649.5|169
1598984400000|2020-09-01 18:20:00|53755.5|53675.5|53787.5|53707.5|53787.5|53707.5|53727.5|53647.5|112
1598984700000|2020-09-01 18:25:00|53789.5|53709.5|53739.5|53659.5|53789.5|53709.5|53727.5|53647.5|167
1598985000000|2020-09-01 18:30:00|53742.5|53662.5|53707.5|53627.5|53742.5|53662.5|53697.5|53617.5|170
1598985300000|2020-09-01 18:35:00|53709.5|53629.5|53749.5|53669.5|53785.5|53705.5|53697.5|53617.5|152
1598985600000|2020-09-01 18:40:00|53752.5|53672.5|53772.5|53692.5|53772.5|53692.5|53735.5|53655.5|94
1598985900000|2020-09-01 18:45:00|53775.5|53695.5|53932.5|53852.5|54007.5|53927.5|53775.5|53695.5|251
1598986200000|2020-09-01 18:50:00|53930.5|53850.5|53847.5|53767.5|53934.5|53854.5|53847.5|53767.5|201
1598986500000|2020-09-01 18:55:00|53850.5|53770.5|53854.5|53774.5|53877.5|53797.5|53827.5|53747.5|188
1598986800000|2020-09-01 19:00:00|53857.5|53777.5|54037.5|53957.5|54084.5|54004.5|53852.5|53772.5|248
1598987100000|2020-09-01 19:05:00|54040.5|53960.5|54024.5|53944.5|54042.5|53962.5|53977.5|53897.5|204
1598987400000|2020-09-01 19:10:00|54027.5|53947.5|53977.5|53897.5|54050.5|53970.5|53967.5|53887.5|186
1598987700000|2020-09-01 19:15:00|53980.5|53900.5|53947.5|53867.5|53984.5|53904.5|53932.5|53852.5|131
1598988000000|2020-09-01 19:20:00|53944.5|53864.5|53934.5|53854.5|53964.5|53884.5|53927.5|53847.5|147
1598988300000|2020-09-01 19:25:00|53932.5|53852.5|53982.5|53902.5|53987.5|53907.5|53882.5|53802.5|179
1598988600000|2020-09-01 19:30:00|53984.5|53904.5|53977.5|53897.5|53997.5|53917.5|53960.5|53880.5|112
1598988900000|2020-09-01 19:35:00|53980.5|53900.5|53957.5|53877.5|54020.5|53940.5|53937.5|53857.5|137
1598989200000|2020-09-01 19:40:00|53960.5|53880.5|53947.5|53867.5|53962.5|53882.5|53922.5|53842.5|143
1598989500000|2020-09-01 19:45:00|53944.5|53864.5|53945.5|53865.5|53967.5|53887.5|53917.5|53837.5|117
1598989800000|2020-09-01 19:50:00|53947.5|53867.5|53942.5|53862.5|53969.5|53889.5|53927.5|53847.5|111
1598990100000|2020-09-01 19:55:00|53945.5|53865.5|53947.5|53867.5|53969.5|53889.5|53925.5|53845.5|130
1598962200000|2020-09-01 12:10:00|54451.5|54371.5|54414.5|54334.5|54494.5|54414.5|54411.5|54331.5|200
1598962500000|2020-09-01 12:15:00|54412|54332|54419.5|54339.5|54462|54382|54387.5|54307.5|179
1598962800000|2020-09-01 12:20:00|54417.5|54337.5|54547.5|54467.5|54547.5|54467.5|54409.5|54329.5|190
1598963100000|2020-09-01 12:25:00|54544.5|54464.5|54591.5|54511.5|54591.5|54511.5|54531.5|54451.5|174
1598963400000|2020-09-01 12:30:00|54589.5|54509.5|54529.5|54449.5|54634.5|54554.5|54514.5|54434.5|198
1598963700000|2020-09-01 12:35:00|54527.5|54447.5|54304.5|54224.5|54587.5|54507.5|54297.5|54217.5|226
1598964000000|2020-09-01 12:40:00|54297.5|54217.5|54060.5|53980.5|54302|54222|54054.5|53974.5|321
1598964300000|2020-09-01 12:45:00|54057|53977|54017.5|53937.5|54090.5|54010.5|53997.5|53917.5|276
1598964600000|2020-09-01 12:50:00|54014.5|53934.5|54087.5|54007.5|54087.5|54007.5|53964.5|53884.5|265
1598964900000|2020-09-01 12:55:00|54107.5|54027.5|54004.5|53924.5|54132.5|54052.5|53992.5|53912.5|236
1598965200000|2020-09-01 13:00:00|54000.5|53920.5|54020.5|53940.5|54027.5|53947.5|53902.5|53822.5|292
1598965500000|2020-09-01 13:05:00|54024.5|53944.5|53980.5|53900.5|54077.5|53997.5|53972.5|53892.5|270
1598965800000|2020-09-01 13:10:00|53974.5|53894.5|53982.5|53902.5|54000.5|53920.5|53960.5|53880.5|216
1598966100000|2020-09-01 13:15:00|53977.5|53897.5|53940.5|53860.5|53982.5|53902.5|53877.5|53797.5|242
1598966400000|2020-09-01 13:20:00|53942.5|53862.5|53974.5|53894.5|53990.5|53910.5|53884.5|53804.5|250
1598966700000|2020-09-01 13:25:00|53967.5|53887.5|53964.5|53884.5|54010.5|53930.5|53920.5|53840.5|228
1598967000000|2020-09-01 13:30:00|53967.5|53887.5|53877.5|53797.5|54022.5|53942.5|53810.5|53730.5|354
1598967300000|2020-09-01 13:35:00|53884.5|53804.5|53907.5|53827.5|53977.5|53897.5|53864.5|53784.5|320
1598967600000|2020-09-01 13:40:00|53910.5|53830.5|53944.5|53864.5|53950.5|53870.5|53857.5|53777.5|224
1598967900000|2020-09-01 13:45:00|53947.5|53867.5|53864.5|53784.5|53947.5|53867.5|53840.5|53760.5|288
1598968200000|2020-09-01 13:50:00|53867.5|53787.5|53890.5|53810.5|53924.5|53844.5|53847.5|53767.5|274
1598968500000|2020-09-01 13:55:00|53887.5|53807.5|53857.5|53777.5|53887.5|53807.5|53854.5|53774.5|127
1598968800000|2020-09-01 14:00:00|53854.5|53774.5|53920.5|53840.5|53934.5|53854.5|53852.5|53772.5|294
1598969100000|2020-09-01 14:05:00|53922.5|53842.5|53832.5|53752.5|53927.5|53847.5|53792.5|53712.5|272
1598969400000|2020-09-01 14:10:00|53837.5|53757.5|53827.5|53747.5|53842.5|53762.5|53777.5|53697.5|210
1598969700000|2020-09-01 14:15:00|53824.5|53744.5|53827.5|53747.5|53857.5|53777.5|53822.5|53742.5|201
1598970000000|2020-09-01 14:20:00|53830.5|53750.5|53860.5|53780.5|53872.5|53792.5|53830.5|53750.5|203
1598970300000|2020-09-01 14:25:00|53862.5|53782.5|53964.5|53884.5|53964.5|53884.5|53832.5|53752.5|191
1598970600000|2020-09-01 14:30:00|53967.5|53887.5|53940.5|53860.5|53967.5|53887.5|53872.5|53792.5|243
1598970900000|2020-09-01 14:35:00|53942.5|53862.5|53864.5|53784.5|53944.5|53864.5|53850.5|53770.5|170
1598971200000|2020-09-01 14:40:00|53867.5|53787.5|53857.5|53777.5|53894.5|53814.5|53857.5|53777.5|200
1598971500000|2020-09-01 14:45:00|53854.5|53774.5|53787.5|53707.5|53862.5|53782.5|53784.5|53704.5|225
1598971800000|2020-09-01 14:50:00|53790.5|53710.5|53727.5|53647.5|53797.5|53717.5|53682.5|53602.5|243
1598972100000|2020-09-01 14:55:00|53724.5|53644.5|53752.5|53672.5|53757.5|53677.5|53697.5|53617.5|214
1598972400000|2020-09-01 15:00:00|53754.5|53674.5|53742.5|53662.5|53770.5|53690.5|53730.5|53650.5|193
1598972700000|2020-09-01 15:05:00|53744.5|53664.5|53762.5|53682.5|53764.5|53684.5|53737.5|53657.5|129
1598973000000|2020-09-01 15:10:00|53764.5|53684.5|53784.5|53704.5|53807.5|53727.5|53760.5|53680.5|141
1598973300000|2020-09-01 15:15:00|53782.5|53702.5|53757.5|53677.5|53782.5|53702.5|53717.5|53637.5|151
1598973600000|2020-09-01 15:20:00|53754.5|53674.5|53760.5|53680.5|53802.5|53722.5|53752|53672|157
1598973900000|2020-09-01 15:25:00|53757.5|53677.5|53844.5|53764.5|53852.5|53772.5|53754.5|53674.5|164
1598974200000|2020-09-01 15:30:00|53842.5|53762.5|53780.5|53700.5|53842.5|53762.5|53780.5|53700.5|154
1598974500000|2020-09-01 15:35:00|53777.5|53697.5|53760.5|53680.5|53790.5|53710.5|53750.5|53670.5|143
1598974800000|2020-09-01 15:40:00|53762.5|53682.5|53747.5|53667.5|53772.5|53692.5|53717.5|53637.5|121
1598975100000|2020-09-01 15:45:00|53750.5|53670.5|53762.5|53682.5|53772.5|53692.5|53732.5|53652.5|110
1598975400000|2020-09-01 15:50:00|53760.5|53680.5|53707.5|53627.5|53762.5|53682.5|53702.5|53622.5|130
1598975700000|2020-09-01 15:55:00|53710.5|53630.5|53670.5|53590.5|53720.5|53640.5|53657.5|53577.5|167
1598976000000|2020-09-01 16:00:00|53672.5|53592.5|53677.5|53597.5|53694.5|53614.5|53672.5|53592.5|120
1598976300000|2020-09-01 16:05:00|53674.5|53594.5|53672.5|53592.5|53682.5|53602.5|53647.5|53567.5|91
1598976600000|2020-09-01 16:10:00|53670.5|53590.5|53652.5|53572.5|53690.5|53610.5|53650.5|53570.5|83
1598976900000|2020-09-01 16:15:00|53654.5|53574.5|53567.5|53487.5|53660.5|53580.5|53562.5|53482.5|149
1598977200000|2020-09-01 16:20:00|53570.5|53490.5|53542.5|53462.5|53574.5|53494.5|53507.5|53427.5|154
1598977500000|2020-09-01 16:25:00|53544.5|53464.5|53487.2|53437.2|53554.5|53474.5|53481.2|53427.2|130
1598977800000|2020-09-01 16:30:00|53488.7|53438.7|53499.5|53419.5|53535.5|53455.5|53487.2|53415.5|164
1598978100000|2020-09-01 16:35:00|53497.5|53417.5|53527.5|53447.5|53532.5|53452.5|53489.5|53409.5|113
1598978400000|2020-09-01 16:40:00|53525.5|53445.5|53535.5|53455.5|53557.5|53477.5|53505.5|53425.5|123
1598978700000|2020-09-01 16:45:00|53529.5|53449.5|53515.5|53435.5|53542.5|53462.5|53507.5|53427.5|121
1598979000000|2020-09-01 16:50:00|53512.5|53432.5|53495.5|53415.5|53512.5|53432.5|53449.5|53369.5|147
1598979300000|2020-09-01 16:55:00|53499.5|53419.5|53492.5|53412.5|53515.5|53435.5|53475.5|53395.5|111
1598979600000|2020-09-01 17:00:00|53495.5|53415.5|53535.5|53455.5|53539.5|53459.5|53467.5|53387.5|146
1598979900000|2020-09-01 17:05:00|53532.5|53452.5|53587.5|53507.5|53597.5|53517.5|53527.5|53447.5|150
1598980200000|2020-09-01 17:10:00|53585.5|53505.5|53625.5|53545.5|53625.5|53545.5|53579.5|53499.5|181
1598980500000|2020-09-01 17:15:00|53627.5|53547.5|53685.5|53605.5|53697.5|53617.5|53627.5|53547.5|194
1598980800000|2020-09-01 17:20:00|53687.5|53607.5|53699.5|53619.5|53709.5|53629.5|53662.5|53582.5|156
1598981100000|2020-09-01 17:25:00|53697.5|53617.5|53659.5|53579.5|53702.5|53622.5|53657.5|53577.5|136
1598981400000|2020-09-01 17:30:00|53657.5|53577.5|53607.5|53527.5|53687.5|53607.5|53589.5|53509.5|162
1598981700000|2020-09-01 17:35:00|53609.5|53529.5|53685.5|53605.5|53707.5|53627.5|53572.5|53492.5|211
1598982000000|2020-09-01 17:40:00|53687.5|53607.5|53697.5|53617.5|53699.5|53619.5|53657.5|53577.5|135
1598982300000|2020-09-01 17:45:00|53692.5|53612.5|53742.5|53662.5|53752.5|53672.5|53687.5|53607.5|171
1598982600000|2020-09-01 17:50:00|53739.5|53659.5|53695.5|53615.5|53749.5|53669.5|53667.5|53587.5|157
1598982900000|2020-09-01 17:55:00|53697.5|53617.5|53749.5|53669.5|53752.5|53672.5|53662.5|53582.5|184
1598983200000|2020-09-01 18:00:00|53755.5|53675.5|53762.5|53682.5|53789.5|53709.5|53722.5|53642.5|182
1598983500000|2020-09-01 18:05:00|53759.5|53679.5|53757.5|53677.5|53777.5|53697.5|53722.5|53642.5|153
1598983800000|2020-09-01 18:10:00|53755.5|53675.5|53777.5|53697.5|53792.5|53712.5|53747.5|53667.5|121
1598984100000|2020-09-01 18:15:00|53775.5|53695.5|53752.5|53672.5|53782.5|53702.5|53729.5|53649.5|169
1598984400000|2020-09-01 18:20:00|53755.5|53675.5|53787.5|53707.5|53787.5|53707.5|53727.5|53647.5|112
1598984700000|2020-09-01 18:25:00|53789.5|53709.5|53739.5|53659.5|53789.5|53709.5|53727.5|53647.5|167
1598985000000|2020-09-01 18:30:00|53742.5|53662.5|53707.5|53627.5|53742.5|53662.5|53697.5|53617.5|170
1598985300000|2020-09-01 18:35:00|53709.5|53629.5|53749.5|53669.5|53785.5|53705.5|53697.5|53617.5|152
1598985600000|2020-09-01 18:40:00|53752.5|53672.5|53772.5|53692.5|53772.5|53692.5|53735.5|53655.5|94
1598985900000|2020-09-01 18:45:00|53775.5|53695.5|53932.5|53852.5|54007.5|53927.5|53775.5|53695.5|251
1598986200000|2020-09-01 18:50:00|53930.5|53850.5|53847.5|53767.5|53934.5|53854.5|53847.5|53767.5|201
1598986500000|2020-09-01 18:55:00|53850.5|53770.5|53854.5|53774.5|53877.5|53797.5|53827.5|53747.5|188
1598986800000|2020-09-01 19:00:00|53857.5|53777.5|54037.5|53957.5|54084.5|54004.5|53852.5|53772.5|248
1598987100000|2020-09-01 19:05:00|54040.5|53960.5|54024.5|53944.5|54042.5|53962.5|53977.5|53897.5|204
1598987400000|2020-09-01 19:10:00|54027.5|53947.5|53977.5|53897.5|54050.5|53970.5|53967.5|53887.5|186
1598987700000|2020-09-01 19:15:00|53980.5|53900.5|53947.5|53867.5|53984.5|53904.5|53932.5|53852.5|131
1598988000000|2020-09-01 19:20:00|53944.5|53864.5|53934.5|53854.5|53964.5|53884.5|53927.5|53847.5|147
1598988300000|2020-09-01 19:25:00|53932.5|53852.5|53982.5|53902.5|53987.5|53907.5|53882.5|53802.5|179
1598988600000|2020-09-01 19:30:00|53984.5|53904.5|53977.5|53897.5|53997.5|53917.5|53960.5|53880.5|112
1598988900000|2020-09-01 19:35:00|53980.5|53900.5|53957.5|53877.5|54020.5|53940.5|53937.5|53857.5|137
1598989200000|2020-09-01 19:40:00|53960.5|53880.5|53947.5|53867.5|53962.5|53882.5|53922.5|53842.5|143
1598989500000|2020-09-01 19:45:00|53944.5|53864.5|53945.5|53865.5|53967.5|53887.5|53917.5|53837.5|117
1598989800000|2020-09-01 19:50:00|53947.5|53867.5|53942.5|53862.5|53969.5|53889.5|53927.5|53847.5|111
1598990100000|2020-09-01 19:55:00|53945.5|53865.5|53947.5|53867.5|53969.5|53889.5|53925.5|53845.5|130
1599048600000|2020-09-02 12:10:00|54394.5|54314.5|54205.3|54155.3|54400.5|54320.5|54158|54078|188
1599048900000|2020-09-02 12:15:00|54204.8|54154.8|54068|53988|54228.6|54165.8|54004.5|53924.5|327
1599049200000|2020-09-02 12:20:00|54060.5|53980.5|53968|53888|54090.5|54010.5|53944.5|53864.5|289
1599049500000|2020-09-02 12:25:00|53964.5|53884.5|53892.5|53812.5|54014.5|53934.5|53884.5|53804.5|189
1599049800000|2020-09-02 12:30:00|53890.5|53810.5|53724.5|53644.5|53907.5|53827.5|53664.5|53584.5|308
1599050100000|2020-09-02 12:35:00|53720.5|53640.5|53737.5|53657.5|53754.5|53674.5|53694.5|53614.5|207
1599050400000|2020-09-02 12:40:00|53740.5|53660.5|53762.5|53682.5|53773|53693|53637.5|53557.5|233
1599050700000|2020-09-02 12:45:00|53760.5|53680.5|53702.5|53622.5|53820.5|53740.5|53672.5|53592.5|280
1599051000000|2020-09-02 12:50:00|53704.5|53624.5|53784.5|53704.5|53824.5|53744.5|53688|53608|205
1599051300000|2020-09-02 12:55:00|53788|53708|53760.5|53680.5|53840.5|53760.5|53722.5|53642.5|233
1599051600000|2020-09-02 13:00:00|53762.5|53682.5|53619.5|53539.5|53814.5|53734.5|53619.5|53539.5|302
1599051900000|2020-09-02 13:05:00|53622.5|53542.5|53657.5|53577.5|53659.5|53579.5|53555.5|53475.5|255
1599052200000|2020-09-02 13:10:00|53655.5|53575.5|53635.5|53555.5|53702.5|53622.5|53577.5|53497.5|239
1599052500000|2020-09-02 13:15:00|53638|53558|53649.5|53569.5|53712.5|53632.5|53589.5|53509.5|232
1599052800000|2020-09-02 13:20:00|53635.5|53555.5|53739.5|53659.5|53742.5|53662.5|53625.5|53545.5|231
1599053100000|2020-09-02 13:25:00|53737.5|53657.5|53795.5|53715.5|53799.5|53719.5|53725.5|53645.5|197
1599053400000|2020-09-02 13:30:00|53799.5|53719.5|53859.5|53779.5|53895.5|53815.5|53775.5|53695.5|307
1599053700000|2020-09-02 13:35:00|53869.5|53789.5|53887.5|53807.5|53932.5|53852.5|53855.5|53775.5|304
1599054000000|2020-09-02 13:40:00|53889.5|53809.5|53792.5|53712.5|53935.5|53855.5|53789.5|53709.5|292
1599054300000|2020-09-02 13:45:00|53789.5|53709.5|53725.5|53645.5|53789.5|53709.5|53715.5|53635.5|293
1599054600000|2020-09-02 13:50:00|53727.5|53647.5|53845.5|53765.5|53852.5|53772.5|53689.5|53609.5|327
1599054900000|2020-09-02 13:55:00|53842.5|53762.5|53985.5|53905.5|54012.5|53932.5|53834.9|53757.5|325
1599055200000|2020-09-02 14:00:00|53989.5|53909.5|53950.5|53870.5|54007.5|53927.5|53947.5|53867.5|258
1599055500000|2020-09-02 14:05:00|53944.5|53864.5|54067.5|53987.5|54132.5|54052.5|53880.5|53800.5|325
1599055800000|2020-09-02 14:10:00|54070.5|53990.5|54004.5|53924.5|54094.5|54014.5|53962.5|53882.5|334
1599056100000|2020-09-02 14:15:00|54010.5|53930.5|53978.5|53898.5|54022.5|53942.5|53940.5|53860.5|285
1599056400000|2020-09-02 14:20:00|53980.5|53900.5|53968.5|53888.5|54002.5|53922.5|53935.5|53855.5|244
1599056700000|2020-09-02 14:25:00|53965.5|53885.5|53930.5|53850.5|53988.5|53908.5|53915.5|53835.5|251
1599057000000|2020-09-02 14:30:00|53925.5|53845.5|53775.5|53695.5|53925.5|53845.5|53738.5|53658.5|323
1599057300000|2020-09-02 14:35:00|53772.5|53692.5|53820.5|53740.5|53828.5|53748.5|53768.5|53688.5|298
1599057600000|2020-09-02 14:40:00|53818.5|53738.5|53870.5|53790.5|53878.5|53798.5|53788.5|53708.5|267
1599057900000|2020-09-02 14:45:00|53875.5|53795.5|53810.5|53730.5|53948.5|53868.5|53810.5|53730.5|283
1599058200000|2020-09-02 14:50:00|53818.5|53738.5|53758.5|53678.5|53828.5|53748.5|53750.5|53670.5|267
1599058500000|2020-09-02 14:55:00|53755.5|53675.5|53702.5|53622.5|53795.5|53715.5|53662.5|53582.5|317
1599058800000|2020-09-02 15:00:00|53698.5|53618.5|53732.5|53652.5|53815.5|53735.5|53688.5|53608.5|318
1599059100000|2020-09-02 15:05:00|53735.5|53655.5|53792.5|53712.5|53825.5|53745.5|53720.5|53640.5|267
1599059400000|2020-09-02 15:10:00|53798.5|53718.5|53770.5|53690.5|53798.5|53718.5|53728.5|53648.5|230
1599059700000|2020-09-02 15:15:00|53772.5|53692.5|53788.5|53708.5|53838.5|53758.5|53752.5|53672.5|265
1599060000000|2020-09-02 15:20:00|53782.5|53702.5|53742.5|53662.5|53785.5|53705.5|53702.5|53622.5|238
1599060300000|2020-09-02 15:25:00|53728.5|53648.5|53710.5|53630.5|53762.5|53682.5|53682.5|53602.5|211
1599060600000|2020-09-02 15:30:00|53712.5|53632.5|53728.5|53648.5|53740.5|53660.5|53700.5|53620.5|198
1599060900000|2020-09-02 15:35:00|53725.5|53645.5|53725.5|53645.5|53735.5|53655.5|53698.5|53618.5|177
1599061200000|2020-09-02 15:40:00|53728.5|53648.5|53682.5|53602.5|53738.5|53658.5|53662.5|53582.5|225
1599061500000|2020-09-02 15:45:00|53685.5|53605.5|53675.5|53595.5|53702.5|53622.5|53660.5|53580.5|158
1599061800000|2020-09-02 15:50:00|53677.5|53597.5|53675.5|53595.5|53695.5|53615.5|53665.5|53585.5|125
1599062100000|2020-09-02 15:55:00|53673.5|53593.5|53650.5|53570.5|53687.5|53607.5|53610.5|53530.5|195
1599062400000|2020-09-02 16:00:00|53653|53573|53715.5|53635.5|53733.5|53653.5|53650.5|53570.5|184
1599062700000|2020-09-02 16:05:00|53713.5|53633.5|53775.5|53695.5|53793|53713|53697.5|53617.5|188
1599063000000|2020-09-02 16:10:00|53770.5|53690.5|53775.5|53695.5|53790.5|53710.5|53767.5|53687.5|129
1599063300000|2020-09-02 16:15:00|53773|53693|53777.5|53697.5|53787.5|53707.5|53757.5|53677.5|144
1599063600000|2020-09-02 16:20:00|53775.5|53695.5|53780.5|53700.5|53790.5|53710.5|53740.5|53660.5|146
1599063900000|2020-09-02 16:25:00|53783.5|53703.5|53750.5|53670.5|53793.5|53713.5|53745.5|53665.5|98
1599064200000|2020-09-02 16:30:00|53747.5|53667.5|53735.5|53655.5|53830.5|53750.5|53727.5|53647.5|225
1599064500000|2020-09-02 16:35:00|53737.5|53657.5|53735.5|53655.5|53765.5|53685.5|53715.5|53635.5|180
1599064800000|2020-09-02 16:40:00|53737.5|53657.5|53757.5|53677.5|53757.5|53677.5|53725.5|53645.5|128
1599065100000|2020-09-02 16:45:00|53755.5|53675.5|53783.5|53703.5|53793.5|53713.5|53755.5|53675.5|151
1599065400000|2020-09-02 16:50:00|53780.5|53700.5|53790.5|53710.5|53800.5|53720.5|53775.5|53695.5|124
1599065700000|2020-09-02 16:55:00|53788.5|53708.5|53778.5|53698.5|53795.5|53715.5|53735.5|53655.5|111
1599066000000|2020-09-02 17:00:00|53775.5|53695.5|53735.5|53655.5|53798.5|53718.5|53735.5|53655.5|148
1599066300000|2020-09-02 17:05:00|53738.5|53658.5|53702.5|53622.5|53740.5|53660.5|53690.5|53610.5|154
1599066600000|2020-09-02 17:10:00|53705.5|53625.5|53720.5|53640.5|53738.5|53658.5|53705.5|53625.5|119
1599066900000|2020-09-02 17:15:00|53722|53642|53740.5|53660.5|53760.5|53680.5|53722|53642|101
1599067200000|2020-09-02 17:20:00|53742.5|53662.5|53745.5|53665.5|53762.5|53682.5|53728.5|53648.5|113
1599067500000|2020-09-02 17:25:00|53748.5|53668.5|53742.5|53662.5|53760.5|53680.5|53718.5|53638.5|110
1599067800000|2020-09-02 17:30:00|53740.5|53660.5|53752.5|53672.5|53755.5|53675.5|53722.5|53642.5|78
1599068100000|2020-09-02 17:35:00|53755.5|53675.5|53800.5|53720.5|53820.5|53740.5|53755.5|53675.5|140
1599068400000|2020-09-02 17:40:00|53802.5|53722.5|53740.5|53660.5|53802.5|53722.5|53735.5|53655.5|131
1599068700000|2020-09-02 17:45:00|53742.5|53662.5|53770.5|53690.5|53780.5|53700.5|53742.5|53662.5|85
1599069000000|2020-09-02 17:50:00|53772.5|53692.5|53808.5|53728.5|53818.5|53738.5|53762.5|53682.5|116
1599069300000|2020-09-02 17:55:00|53805.5|53725.5|53785.5|53705.5|53805.5|53725.5|53750.5|53670.5|126
1599069600000|2020-09-02 18:00:00|53780.5|53700.5|53788.5|53708.5|53822.5|53742.5|53772.5|53692.5|154
1599069900000|2020-09-02 18:05:00|53785.5|53705.5|53798.5|53718.5|53805.5|53725.5|53768.5|53688.5|115
1599070200000|2020-09-02 18:10:00|53795.5|53715.5|53870.5|53790.5|53902|53822|53788.5|53708.5|176
1599070500000|2020-09-02 18:15:00|53872.5|53792.5|53872.5|53792.5|53892.5|53812.5|53855.5|53775.5|141
1599070800000|2020-09-02 18:20:00|53870.5|53790.5|53840.5|53760.5|53870.5|53790.5|53827.5|53747.5|140
1599071100000|2020-09-02 18:25:00|53843.5|53763.5|53853.5|53773.5|53857.5|53777.5|53813.5|53733.5|129
1599071400000|2020-09-02 18:30:00|53850.5|53770.5|53757.5|53677.5|53890.5|53810.5|53755.5|53675.5|184
1599071700000|2020-09-02 18:35:00|53750.5|53670.5|53755.5|53675.5|53770.5|53690.5|53715.5|53654|149
1599072000000|2020-09-02 18:40:00|53753.5|53673.5|53757.5|53677.5|53783.5|53703.5|53743.5|53663.5|126
1599072300000|2020-09-02 18:45:00|53755.5|53675.5|53730.5|53650.5|53775.5|53695.5|53720.5|53640.5|137
1599072600000|2020-09-02 18:50:00|53733.5|53653.5|53747.5|53667.5|53747.5|53667.5|53703.5|53623.5|141
1599072900000|2020-09-02 18:55:00|53750.5|53670.5|53790.5|53710.5|53790.5|53710.5|53740.5|53660.5|113
1599073200000|2020-09-02 19:00:00|53797.5|53717.5|53810.5|53730.5|53833.5|53753.5|53795.5|53715.5|141
1599073500000|2020-09-02 19:05:00|53813.5|53733.5|53750.5|53670.5|53820.5|53740.5|53740.5|53660.5|135
1599073800000|2020-09-02 19:10:00|53753.5|53673.5|53740.5|53660.5|53763.5|53683.5|53715.5|53635.5|161
1599074100000|2020-09-02 19:15:00|53737.5|53657.5|53740.5|53660.5|53763.5|53683.5|53733.5|53653.5|124
1599074400000|2020-09-02 19:20:00|53743.5|53663.5|53727.5|53647.5|53743.5|53663.5|53700.5|53620.5|150
1599074700000|2020-09-02 19:25:00|53725.5|53645.5|53637.5|53557.5|53733.5|53653.5|53620.5|53540.5|156
1599075000000|2020-09-02 19:30:00|53635.5|53555.5|53645.5|53565.5|53660.5|53580.5|53617.5|53537.5|150
1599075300000|2020-09-02 19:35:00|53647.5|53567.5|53657.5|53577.5|53675.5|53595.5|53635.5|53555.5|106
1599075600000|2020-09-02 19:40:00|53655.5|53575.5|53633.5|53553.5|53660.5|53580.5|53567.5|53487.5|151
1599075900000|2020-09-02 19:45:00|53630.5|53550.5|53623.5|53543.5|53647.5|53567.5|53605.5|53525.5|130
1599076200000|2020-09-02 19:50:00|53625.5|53545.5|53665.5|53585.5|53695.5|53615.5|53613.5|53533.5|140
1599076500000|2020-09-02 19:55:00|53662.5|53582.5|53670.5|53590.5|53692.5|53612.5|53615.5|53535.5|163
1599135000000|2020-09-03 12:10:00|53754.5|53674.5|53792.5|53712.5|53802.5|53722.5|53684.5|53604.5|212
1599135300000|2020-09-03 12:15:00|53794.5|53714.5|53784.5|53704.5|53852.5|53772.5|53769.5|53689.5|232
1599135600000|2020-09-03 12:20:00|53786.5|53706.5|53454.5|53374.5|53789.5|53709.5|53368.3|53318.3|312
1599135900000|2020-09-03 12:25:00|53466.5|53386.5|53380.8|53330.8|53470.5|53416.5|53367.8|53317.3|233
1599136200000|2020-09-03 12:30:00|53382.3|53332.3|53359.5|53279.5|53459.5|53379.5|53356.5|53276.5|294
1599136500000|2020-09-03 12:35:00|53364.5|53284.5|53239.5|53159.5|53394.5|53314.5|53216.5|53136.5|293
1599136800000|2020-09-03 12:40:00|53236.5|53156.5|53369.5|53289.5|53409.5|53329.5|53219.5|53139.5|305
1599137100000|2020-09-03 12:45:00|53366.5|53286.5|53329.5|53249.5|53374.5|53294.5|53284|53204|292
1599137400000|2020-09-03 12:50:00|53326|53246|53194.5|53114.5|53384.5|53304.5|53189.5|53109.5|248
1599137700000|2020-09-03 12:55:00|53196|53116|53304.5|53224.5|53332.5|53252.5|53144.5|53064.5|328
1599138000000|2020-09-03 13:00:00|53306|53226|53219.5|53139.5|53372.5|53292.5|53204.5|53124.5|307
1599138300000|2020-09-03 13:05:00|53222.5|53142.5|53202.5|53122.5|53234.5|53154.5|53179.5|53099.5|250
1599138600000|2020-09-03 13:10:00|53199.5|53119.5|53149.5|53069.5|53249.5|53169.5|53109.5|53029.5|278
1599138900000|2020-09-03 13:15:00|53144.5|53064.5|53129.5|53049.5|53159.5|53079.5|53094.5|53014.5|224
1599139200000|2020-09-03 13:20:00|53134.5|53054.5|53186.5|53106.5|53202.5|53122.5|53119.5|53039.5|197
1599139500000|2020-09-03 13:25:00|53189.5|53109.5|53139.5|53059.5|53192.5|53112.5|53129.5|53049.5|206
1599139800000|2020-09-03 13:30:00|53136.5|53056.5|53222.5|53142.5|53222.5|53142.5|53134.5|53054.5|271
1599140100000|2020-09-03 13:35:00|53216.5|53136.5|53134.5|53054.5|53219.5|53139.5|53116.5|53036.5|262
1599140400000|2020-09-03 13:40:00|53132.5|53052.5|53114.5|53034.5|53164.5|53084.5|53069.5|52989.5|288
1599140700000|2020-09-03 13:45:00|53112.5|53032.5|53054.5|52974.5|53112.5|53032.5|53036.5|52956.5|293
1599141000000|2020-09-03 13:50:00|53056.5|52976.5|53136.5|53056.5|53152.5|53072.5|53054.5|52974.5|257
1599141300000|2020-09-03 13:55:00|53142.5|53062.5|53052.5|52972.5|53142.5|53062.5|53004.5|52924.5|238
1599141600000|2020-09-03 14:00:00|53044.5|52964.5|53032.5|52952.5|53076.5|52996.5|52994.5|52914.5|297
1599141900000|2020-09-03 14:05:00|53029.5|52949.5|53066.5|52986.5|53072.5|52992.5|53006.5|52926.5|272
1599142200000|2020-09-03 14:10:00|53064.5|52984.5|53122.5|53042.5|53172.5|53092.5|53046.5|52966.5|235
1599142500000|2020-09-03 14:15:00|53124.5|53044.5|53134.5|53054.5|53154.5|53074.5|53104.5|53024.5|201
1599142800000|2020-09-03 14:20:00|53132.5|53052.5|53304.5|53224.5|53306.5|53226.5|53132.5|53052.5|301
1599143100000|2020-09-03 14:25:00|53302.5|53222.5|53199.5|53119.5|53306.5|53226.5|53149.5|53069.5|298
1599143400000|2020-09-03 14:30:00|53202.5|53122.5|53172.5|53092.5|53274.5|53194.5|53162.5|53082.5|321
1599143700000|2020-09-03 14:35:00|53174.5|53094.5|53229.5|53149.5|53249.5|53169.5|53164.5|53084.5|327
1599144000000|2020-09-03 14:40:00|53224.5|53144.5|53134.5|53054.5|53239.5|53159.5|53114.5|53034.5|310
1599144300000|2020-09-03 14:45:00|53136.5|53056.5|53206.5|53126.5|53209.5|53129.5|53102.5|53022.5|321
1599144600000|2020-09-03 14:50:00|53204.5|53124.5|53162.5|53082.5|53224.5|53144.5|53119.5|53039.5|303
1599144900000|2020-09-03 14:55:00|53164.5|53084.5|53162.5|53082.5|53232.5|53152.5|53139.5|53059.5|314
1599145200000|2020-09-03 15:00:00|53172.5|53092.5|53194.5|53114.5|53219.5|53139.5|53164.5|53084.5|238
1599145500000|2020-09-03 15:05:00|53196.5|53116.5|53314.5|53234.5|53342.5|53262.5|53162.5|53082.5|305
1599145800000|2020-09-03 15:10:00|53322.5|53242.5|53406.5|53326.5|53416|53336|53299.5|53219.5|274
1599146100000|2020-09-03 15:15:00|53412.5|53332.5|53449.5|53369.5|53482.5|53402.5|53346.5|53266.5|342
1599146400000|2020-09-03 15:20:00|53452.5|53372.5|53386.5|53306.5|53464.5|53384.5|53366|53286|361
1599146700000|2020-09-03 15:25:00|53389.5|53309.5|53246|53166|53404.5|53324.5|53239.5|53159.5|307
1599147000000|2020-09-03 15:30:00|53242.5|53162.5|53184.5|53104.5|53276.5|53196.5|53169.5|53089.5|309
1599147300000|2020-09-03 15:35:00|53182.5|53102.5|53196.5|53116.5|53284.5|53204.5|53172.5|53092.5|294
1599147600000|2020-09-03 15:40:00|53199.5|53119.5|53196.5|53116.5|53214.5|53134.5|53142.5|53062.5|264
1599147900000|2020-09-03 15:45:00|53194.5|53114.5|53166.5|53086.5|53226.5|53146.5|53142.5|53062.5|271
1599148200000|2020-09-03 15:50:00|53164.5|53084.5|53174.5|53094.5|53216.5|53136.5|53146.5|53066.5|239
1599148500000|2020-09-03 15:55:00|53176.5|53096.5|53189.5|53109.5|53214.5|53134.5|53159.5|53079.5|226
1599148800000|2020-09-03 16:00:00|53194.5|53114.5|53204.5|53124.5|53239.5|53159.5|53176.5|53096.5|232
1599149100000|2020-09-03 16:05:00|53202.5|53122.5|53089.5|53009.5|53222.5|53142.5|53082.5|53002.5|234
1599149400000|2020-09-03 16:10:00|53084.5|53004.5|53059.5|52979.5|53094.5|53014.5|53042.5|52962.5|213
1599149700000|2020-09-03 16:15:00|53056.5|52976.5|53004.5|52924.5|53056.5|52976.5|52981.5|52901.5|247
1599150000000|2020-09-03 16:20:00|53006.5|52926.5|53048.5|52968.5|53048.5|52968.5|52984.5|52904.5|236
1599150300000|2020-09-03 16:25:00|53051.5|52971.5|53044.5|52964.5|53064.5|52984.5|53011.5|52931.5|222
1599150600000|2020-09-03 16:30:00|53048.5|52968.5|53098.5|53018.5|53101.5|53021.5|53011.5|52931.5|215
1599150900000|2020-09-03 16:35:00|53101.5|53021.5|53068.5|52988.5|53116.5|53036.5|53064.5|52984.5|224
1599151200000|2020-09-03 16:40:00|53072|52992|53063.5|52983.5|53101.5|53021.5|53063.5|52982.3|189
1599151500000|2020-09-03 16:45:00|53071.5|52991.5|53069.5|52989.5|53089.5|53009.5|53033.5|52953.5|190
1599151800000|2020-09-03 16:50:00|53066.5|52986.5|53043.5|52963.5|53113.5|53033.5|53036.5|52956.5|219
1599152100000|2020-09-03 16:55:00|53046.5|52966.5|53083.5|53003.5|53083.5|53003.5|53003.5|52923.5|230
1599152400000|2020-09-03 17:00:00|53079.5|52999.5|53059.5|52979.5|53103.5|53023.5|53056.5|52976.5|248
1599152700000|2020-09-03 17:05:00|53056.5|52976.5|53049.5|52969.5|53071.5|52991.5|53036.5|52956.5|247
1599153000000|2020-09-03 17:10:00|53051.5|52971.5|52933.5|52853.5|53056.5|52976.5|52929.5|52849.5|236
1599153300000|2020-09-03 17:15:00|52931.5|52851.5|52966.5|52886.5|53009.5|52929.5|52931.5|52851.5|236
1599153600000|2020-09-03 17:20:00|52969.5|52889.5|52913.5|52833.5|52983.5|52903.5|52906.5|52826.5|251
1599153900000|2020-09-03 17:25:00|52919.5|52839.5|52919.5|52839.5|52931.5|52851.5|52891.5|52811.5|227
1599154200000|2020-09-03 17:30:00|52916.5|52836.5|52953.5|52873.5|52959.5|52879.5|52906.5|52826.5|221
1599154500000|2020-09-03 17:35:00|52951.5|52871.5|52943.5|52863.5|52956.5|52876.5|52926.5|52846.5|201
1599154800000|2020-09-03 17:40:00|52947|52867|52979.5|52899.5|52983.5|52903.5|52933.5|52853.5|168
1599155100000|2020-09-03 17:45:00|52976.5|52896.5|52991.5|52911.5|52996.5|52916.5|52969.5|52889.5|119
1599155400000|2020-09-03 17:50:00|52989.5|52909.5|53029.5|52949.5|53076.5|52996.5|52979.5|52899.5|146
1599155700000|2020-09-03 17:55:00|53031.5|52951.5|53136.5|53056.5|53141.5|53061.5|53013.5|52933.5|250
1599156000000|2020-09-03 18:00:00|53133.5|53053.5|53099.5|53019.5|53207|53127|53079.5|52999.5|230
1599156300000|2020-09-03 18:05:00|53096.5|53016.5|53143.5|53063.5|53176.5|53096.5|53086.5|53006.5|211
1599156600000|2020-09-03 18:10:00|53146.5|53066.5|53111.5|53031.5|53151.5|53071.5|53101.5|53021.5|197
1599156900000|2020-09-03 18:15:00|53109.5|53029.5|53089.5|53009.5|53146.5|53066.5|53066.5|52986.5|223
1599157200000|2020-09-03 18:20:00|53083.5|53003.5|53066.5|52986.5|53093.5|53013.5|53059.5|52979.5|194
1599157500000|2020-09-03 18:25:00|53069.5|52989.5|52991.5|52911.5|53071.5|52991.5|52969.5|52889.5|219
1599157800000|2020-09-03 18:30:00|52993.5|52913.5|52983.5|52903.5|53001.5|52921.5|52959.5|52879.5|211
1599158100000|2020-09-03 18:35:00|52986.5|52906.5|52929.5|52849.5|52986.5|52906.5|52899.5|52819.5|223
1599158400000|2020-09-03 18:40:00|52936.5|52856.5|52853.5|52773.5|52946.5|52866.5|52839.5|52759.5|197
1599158700000|2020-09-03 18:45:00|52856.5|52776.5|52886.5|52806.5|52891.5|52811.5|52831.5|52751.5|226
1599159000000|2020-09-03 18:50:00|52883.5|52803.5|52873.5|52793.5|52916.5|52836.5|52841.5|52761.5|264
1599159300000|2020-09-03 18:55:00|52876.5|52796.5|52923.5|52843.5|52926.5|52846.5|52876.5|52796.5|230
1599159600000|2020-09-03 19:00:00|52921.5|52841.5|52906.5|52826.5|52949.5|52869.5|52903.5|52823.5|223
1599159900000|2020-09-03 19:05:00|52903.5|52823.5|52909.5|52829.5|52923.5|52843.5|52871.5|52791.5|256
1599160200000|2020-09-03 19:10:00|52911.5|52831.5|52911.5|52831.5|52916.5|52836.5|52891.5|52811.5|167
1599160500000|2020-09-03 19:15:00|52913.5|52833.5|52931.5|52851.5|52953.5|52873.5|52913.5|52833.5|207
1599160800000|2020-09-03 19:20:00|52933.5|52853.5|52956.5|52876.5|52961.5|52881.5|52926.5|52846.5|132
1599161100000|2020-09-03 19:25:00|52959.5|52879.5|52996.5|52916.5|53001.5|52921.5|52926.5|52846.5|185
1599161400000|2020-09-03 19:30:00|52993.5|52913.5|53026.5|52946.5|53026.5|52946.5|52979.5|52899.5|191
1599161700000|2020-09-03 19:35:00|53023.5|52943.5|52983.5|52903.5|53026.5|52946.5|52971.5|52891.5|221
1599162000000|2020-09-03 19:40:00|52979.5|52899.5|52953.5|52873.5|53006.5|52926.5|52923.5|52843.5|192
1599162300000|2020-09-03 19:45:00|52951.5|52871.5|52953.5|52873.5|52973.5|52893.5|52908.5|52831.5|183
1599162600000|2020-09-03 19:50:00|52959.5|52879.5|52931.5|52851.5|52961.5|52881.5|52916.5|52836.5|189
1599162900000|2020-09-03 19:55:00|52933.5|52853.5|52999.5|52919.5|53009.5|52929.5|52901.5|52821.5|185
1599221400000|2020-09-04 12:10:00|53086.5|53006.5|53109|53029|53136.5|53056.5|53051.5|52971.5|219
1599221700000|2020-09-04 12:15:00|53111.5|53031.5|52966.5|52886.5|53111.5|53031.5|52951.5|52871.5|273
1599222000000|2020-09-04 12:20:00|52974.5|52894.5|52904.5|52824.5|52974.5|52894.5|52894.5|52814.5|223
1599222300000|2020-09-04 12:25:00|52906.5|52826.5|52895.6|52793.6|52939|52859|52806.5|52726.5|239
1599222600000|2020-09-04 12:30:00|52895.7|52793.7|52771.5|52691.5|53013.8|52911.8|52756.5|52676.5|328
1599222900000|2020-09-04 12:35:00|52775|52695|52866.5|52786.5|52901.5|52821.5|52771.5|52691.5|370
1599223200000|2020-09-04 12:40:00|52865|52785|52648.5|52568.5|52865|52785|52648.5|52568.5|335
1599223500000|2020-09-04 12:45:00|52646.5|52566.5|52666.5|52586.5|52681.5|52601.5|52608.5|52528.5|263
1599223800000|2020-09-04 12:50:00|52664.5|52584.5|52608.5|52528.5|52708.5|52628.5|52571.5|52491.5|283
1599224100000|2020-09-04 12:55:00|52618.5|52538.5|52679|52599|52691.5|52611.5|52618.5|52538.5|296
1599224400000|2020-09-04 13:00:00|52681.5|52601.5|52681.5|52601.5|52734.5|52654.5|52651.5|52571.5|314
1599224700000|2020-09-04 13:05:00|52686.5|52606.5|52771.5|52691.5|52771.5|52691.5|52684.5|52604.5|278
1599225000000|2020-09-04 13:10:00|52768.5|52688.5|52791.5|52711.5|52815.4|52731.5|52711.5|52631.5|254
1599225300000|2020-09-04 13:15:00|52788.5|52708.5|52774.5|52694.5|52796.5|52716.5|52691.5|52611.5|270
1599225600000|2020-09-04 13:20:00|52771.5|52691.5|52786.5|52706.5|52804.5|52724.5|52756.5|52676.5|211
1599225900000|2020-09-04 13:25:00|52788.5|52708.5|52826.5|52746.5|52868.5|52788.5|52774.5|52694.5|218
1599226200000|2020-09-04 13:30:00|52824.5|52744.5|52681.5|52601.5|52834.5|52754.5|52666.5|52586.5|321
1599226500000|2020-09-04 13:35:00|52678.5|52598.5|52878.5|52798.5|52884.5|52804.5|52671.5|52591.5|332
1599226800000|2020-09-04 13:40:00|52881.5|52801.5|52978.5|52898.5|53012.5|52932.5|52841.5|52761.5|371
1599227100000|2020-09-04 13:45:00|52976.5|52896.5|52951.5|52871.5|53067.5|52987.5|52926.5|52846.5|400
1599227400000|2020-09-04 13:50:00|52948.5|52868.5|53052.5|52972.5|53052.5|52972.5|52896.5|52816.5|330
1599227700000|2020-09-04 13:55:00|53049.5|52969.5|53025.5|52945.5|53092.5|53012.5|52984.5|52904.5|337
1599228000000|2020-09-04 14:00:00|53027|52947|53012.5|52932.5|53045.5|52965.5|52901.5|52821.5|287
1599228300000|2020-09-04 14:05:00|53015.5|52935.5|52984.5|52904.5|53105.5|53025.5|52946.5|52866.5|339
1599228600000|2020-09-04 14:10:00|52978.5|52898.5|53012.5|52932.5|53032.5|52952.5|52958.5|52878.5|296
1599228900000|2020-09-04 14:15:00|53009.5|52929.5|53092.5|53012.5|53109.5|53029.5|52972.5|52892.5|317
1599229200000|2020-09-04 14:20:00|53089.5|53009.5|52982.5|52902.5|53105.5|53025.5|52939.5|52859.5|349
1599229500000|2020-09-04 14:25:00|52980.5|52900.5|53012.5|52932.5|53052.5|52972.5|52923.5|52843.5|331
1599229800000|2020-09-04 14:30:00|53010.5|52930.5|52990.5|52910.5|53010.5|52930.5|52909.5|52829.5|362
1599230100000|2020-09-04 14:35:00|52992.5|52912.5|53000.5|52920.5|53100.5|53020.5|52960.5|52880.5|346
1599230400000|2020-09-04 14:40:00|53006.5|52926.5|53237.5|53157.5|53247.5|53167.5|52994.5|52914.5|372
1599230700000|2020-09-04 14:45:00|53242.5|53162.5|53132.5|53052.5|53344.5|53264.5|53132|53052|429
1599231000000|2020-09-04 14:50:00|53134.5|53054.5|53100|53020|53202.5|53122.5|53080.5|53000.5|395
1599231300000|2020-09-04 14:55:00|53112.5|53032.5|53022.5|52942.5|53167.5|53087.5|52980.5|52900.5|404
1599231600000|2020-09-04 15:00:00|53012.5|52932.5|53152.5|53072.5|53154.5|53074.5|53000.5|52920.5|416
1599231900000|2020-09-04 15:05:00|53154.5|53074.5|53114.5|53034.5|53177.5|53097.5|53077.5|52997.5|380
1599232200000|2020-09-04 15:10:00|53110|53030|53064.5|52984.5|53180.5|53100.5|53042.5|52962.5|343
1599232500000|2020-09-04 15:15:00|53067.5|52987.5|53087.5|53007.5|53102.5|53022.5|53040.5|52960.5|285
1599232800000|2020-09-04 15:20:00|53090|53010|53182.5|53102.5|53184.5|53104.5|53040|52960|286
1599233100000|2020-09-04 15:25:00|53177.5|53097.5|53110.5|53030.5|53182.5|53102.5|53077.5|52997.5|276
1599233400000|2020-09-04 15:30:00|53107.5|53027.5|53030.5|52950.5|53110.5|53030.5|53030.5|52950.5|281
1599233700000|2020-09-04 15:35:00|53032.5|52952.5|53000.5|52920.5|53047.5|52967.5|52976.5|52896.5|281
1599234000000|2020-09-04 15:40:00|52996.5|52916.5|53062.5|52982.5|53072.5|52992.5|52974.5|52894.5|290
1599234300000|2020-09-04 15:45:00|53064.5|52984.5|53074.5|52994.5|53074.5|52994.5|53032.5|52952.5|208
1599234600000|2020-09-04 15:50:00|53072.5|52992.5|53054.5|52974.5|53087.5|53007.5|53020.5|52940.5|190
1599234900000|2020-09-04 15:55:00|53057.5|52977.5|52980|52900|53070.5|52990.5|52980|52900|286
1599235200000|2020-09-04 16:00:00|52976.5|52896.5|52933.5|52853.5|52990.5|52910.5|52899.5|52819.5|263
1599235500000|2020-09-04 16:05:00|52931.5|52851.5|52984.5|52904.5|52984.5|52904.5|52906.5|52826.5|252
1599235800000|2020-09-04 16:10:00|52982.5|52902.5|53032.5|52952.5|53035.5|52955.5|52968.5|52888.5|208
1599236100000|2020-09-04 16:15:00|53029.5|52949.5|53082.5|53002.5|53095.5|53015.5|53009.5|52929.5|232
1599236400000|2020-09-04 16:20:00|53085|53005|53117.5|53037.5|53145.5|53065.5|53079.5|52999.5|236
1599236700000|2020-09-04 16:25:00|53115.5|53035.5|53102.5|53022.5|53185.5|53105.5|53102.5|53022.5|258
1599237000000|2020-09-04 16:30:00|53105.5|53025.5|53097.5|53017.5|53119.5|53039.5|53075.5|52995.5|197
1599237300000|2020-09-04 16:35:00|53099.5|53019.5|53097.5|53017.5|53112.5|53032.5|53039.5|52959.5|202
1599237600000|2020-09-04 16:40:00|53095.5|53015.5|53072.5|52992.5|53105.5|53025.5|53062.5|52982.5|201
1599237900000|2020-09-04 16:45:00|53069|52989|53127.5|53047.5|53129.5|53049.5|53069|52989|226
1599238200000|2020-09-04 16:50:00|53122.5|53042.5|53082.5|53002.5|53135.5|53055.5|53065|52985|180
1599238500000|2020-09-04 16:55:00|53085.5|53005.5|53069.5|52989.5|53089.5|53009.5|53049.5|52969.5|163
1599238800000|2020-09-04 17:00:00|53075.5|52995.5|53155|53075|53175.5|53095.5|53072.5|52992.5|198
1599239100000|2020-09-04 17:05:00|53152.5|53072.5|53159.5|53079.5|53179.5|53099.5|53145.5|53065.5|157
1599239400000|2020-09-04 17:10:00|53159|53079|53165.5|53085.5|53209.5|53129.5|53142.5|53062.5|170
1599239700000|2020-09-04 17:15:00|53162.5|53082.5|53215.5|53135.5|53215.5|53135.5|53157.5|53077.5|209
1599240000000|2020-09-04 17:20:00|53217.5|53137.5|53197.5|53117.5|53229.5|53149.5|53179.5|53099.5|187
1599240300000|2020-09-04 17:25:00|53199.5|53119.5|53217.5|53137.5|53232.5|53152.5|53182.5|53102.5|175
1599240600000|2020-09-04 17:30:00|53219.5|53139.5|53217.5|53137.5|53262.5|53182.5|53209.5|53129.5|209
1599240900000|2020-09-04 17:35:00|53219|53139|53247.5|53167.5|53252.5|53172.5|53195.5|53115.5|177
1599241200000|2020-09-04 17:40:00|53242.5|53162.5|53225|53145|53242.5|53162.5|53150.5|53077.5|200
1599241500000|2020-09-04 17:45:00|53229.5|53149.5|53305|53225|53305.5|53225.5|53217.5|53137.5|196
1599241800000|2020-09-04 17:50:00|53307.5|53227.5|53312.5|53232.5|53342.5|53262.5|53297.5|53217.5|207
1599242100000|2020-09-04 17:55:00|53309.5|53229.5|53325.5|53245.5|53332.5|53252.5|53297.5|53217.5|143
1599242400000|2020-09-04 18:00:00|53322.5|53242.5|53277.5|53197.5|53375.5|53295.5|53277.5|53197.5|257
1599242700000|2020-09-04 18:05:00|53279|53199|53279.5|53199.5|53307.5|53227.5|53239.5|53159.5|212
1599243000000|2020-09-04 18:10:00|53282.5|53202.5|53317.5|53237.5|53322.5|53242.5|53277.5|53197.5|183
1599243300000|2020-09-04 18:15:00|53315.5|53235.5|53285.5|53205.5|53322.5|53242.5|53232.5|53152.5|221
1599243600000|2020-09-04 18:20:00|53282.5|53202.5|53269|53189|53297.5|53217.5|53232.5|53152.5|176
1599243900000|2020-09-04 18:25:00|53267.5|53187.5|53192.5|53112.5|53272.5|53192.5|53177.5|53097.5|184
1599244200000|2020-09-04 18:30:00|53195.5|53115.5|53155.5|53075.5|53205.5|53125.5|53132.5|53052.5|174
1599244500000|2020-09-04 18:35:00|53152.5|53072.5|53122.5|53042.5|53152.5|53072.5|53069|52989|193
1599244800000|2020-09-04 18:40:00|53119.5|53039.5|53139.5|53059.5|53167.5|53087.5|53107.5|53027.5|214
1599245100000|2020-09-04 18:45:00|53137.5|53057.5|53162.5|53082.5|53177.5|53097.5|53097.5|53017.5|207
1599245400000|2020-09-04 18:50:00|53159.5|53079.5|53137.5|53057.5|53177.5|53097.5|53085.5|53005.5|219
1599245700000|2020-09-04 18:55:00|53132.5|53052.5|53152.5|53072.5|53162.5|53082.5|53102.5|53022.5|208
1599246000000|2020-09-04 19:00:00|53145.5|53065.5|53187.5|53107.5|53215.5|53135.5|53139.5|53059.5|205
1599246300000|2020-09-04 19:05:00|53189.5|53109.5|53160.5|53080.5|53202.5|53122.5|53127.5|53047.5|207
1599246600000|2020-09-04 19:10:00|53164.5|53084.5|53172.5|53092.5|53187.5|53107.5|53142.5|53062.5|204
1599246900000|2020-09-04 19:15:00|53167.5|53087.5|53162.5|53082.5|53167.5|53087.5|53112.5|53032.5|201
1599247200000|2020-09-04 19:20:00|53160|53080|53107.5|53027.5|53160|53080|53097.5|53017.5|168
1599247500000|2020-09-04 19:25:00|53110.5|53030.5|53157.5|53077.5|53157.5|53077.5|53107.5|53027.5|167
1599247800000|2020-09-04 19:30:00|53154.5|53074.5|53147.5|53067.5|53170.5|53090.5|53134.5|53054.5|200
1599248100000|2020-09-04 19:35:00|53142.5|53062.5|53177.5|53097.5|53207.5|53127.5|53132.5|53052.5|199
1599248400000|2020-09-04 19:40:00|53182.5|53102.5|53212.5|53132.5|53214.5|53134.5|53142.5|53062.5|184
1599248700000|2020-09-04 19:45:00|53214.5|53134.5|53211.5|53131.5|53220.5|53140.5|53167.5|53087.5|180
1599249000000|2020-09-04 19:50:00|53213.5|53133.5|53161.5|53081.5|53229.5|53149.5|53139.5|53059.5|217
1599249300000|2020-09-04 19:55:00|53163.5|53083.5|53169.5|53089.5|53183.5|53103.5|53136.5|53056.5|176
1599480600000|2020-09-07 12:10:00|53109.5|53016.1|53109.5|53016.1|53109.5|53016.1|53109.5|53016.1|1
1599579900000|2020-09-08 15:45:00|53603.5|53523.5|53546|53496|53631.5|53560|53541.5|53491.5|234
1599580200000|2020-09-08 15:50:00|53546.5|53496.5|53588.5|53538.5|53599.5|53538.5|53516.5|53449.5|255
1599580500000|2020-09-08 15:55:00|53591.5|53541.5|53591.5|53541.5|53611.5|53553|53531.5|53456.5|234
1599580800000|2020-09-08 16:00:00|53596.5|53546.5|53556.5|53506.5|53621.5|53556.5|53546|53491.5|220
1599581100000|2020-09-08 16:05:00|53554.5|53504.5|53576.5|53526.5|53609.5|53556.5|53538.5|53473.5|211
1599581400000|2020-09-08 16:10:00|53574.5|53524.5|53589.5|53509.5|53596.5|53546.5|53547.5|53497.5|179
1599581700000|2020-09-08 16:15:00|53586.5|53506.5|53609.5|53529.5|53611.5|53541.5|53561.5|53503.5|143
1599582000000|2020-09-08 16:20:00|53606.5|53526.5|53446.5|53366.5|53611|53541.5|53416.5|53351.5|367
1599582300000|2020-09-08 16:25:00|53430.5|53380.5|53466.5|53416.5|53478|53418.5|53396.5|53346.5|291
1599582600000|2020-09-08 16:30:00|53468.5|53418.5|53461.5|53411.5|53483.5|53424.5|53428.5|53378.5|240
1599582900000|2020-09-08 16:35:00|53466.5|53416.5|53416.5|53366.5|53481.5|53424.5|53406.5|53356.5|199
1599583200000|2020-09-08 16:40:00|53418.5|53368.5|53446.5|53366.5|53455.5|53388.5|53406.5|53353|237
1599583500000|2020-09-08 16:45:00|53451.5|53371.5|53360.5|53310.5|53451.5|53388.5|53360.5|53306.5|217
1599583800000|2020-09-08 16:50:00|53361.5|53311.5|53394.5|53344.5|53439.5|53361.5|53356.5|53306.5|193
1599584100000|2020-09-08 16:55:00|53396.5|53346.5|53356.5|53306.5|53403.5|53351.5|53356|53293|160
1599584400000|2020-09-08 17:00:00|53356|53306|53389.5|53309.5|53413.5|53355|53356|53303|198
1599584700000|2020-09-08 17:05:00|53372.5|53322.5|53391.5|53341.5|53403.5|53344.5|53364.5|53309.5|108
1599585000000|2020-09-08 17:10:00|53394.5|53344.5|53288.5|53238.5|53409.5|53346.5|53276.5|53223.5|182
1599585300000|2020-09-08 17:15:00|53291.5|53241.5|53281.5|53231.5|53316.5|53258.5|53266.5|53216.5|167
1599585600000|2020-09-08 17:20:00|53284.5|53234.5|53284.5|53234.5|53294.5|53244.5|53241.5|53191.5|147
1599585900000|2020-09-08 17:25:00|53281.5|53231.5|53284.5|53234.5|53306.5|53256.5|53275|53209|129
1599586200000|2020-09-08 17:30:00|53281.5|53231.5|53328.5|53278.5|53334.5|53284.5|53271.5|53213.5|151
1599586500000|2020-09-08 17:35:00|53331.5|53281.5|53381.5|53331.5|53393.5|53338|53309.5|53239.5|167
1599586800000|2020-09-08 17:40:00|53378.5|53328.5|53371.5|53291.5|53378.5|53328.5|53341.5|53276.5|130
1599587100000|2020-09-08 17:45:00|53369.5|53289.5|53379.5|53329.5|53401.5|53351.5|53318.5|53261.5|194
1599587400000|2020-09-08 17:50:00|53376.5|53326.5|53401.5|53321.5|53411.5|53339.5|53361.5|53308.5|115
1599587700000|2020-09-08 17:55:00|53404.5|53324.5|53479.5|53429.5|53479.5|53429.5|53393.5|53324.5|181
1599588000000|2020-09-08 18:00:00|53476.5|53426.5|53544.5|53464.5|53554|53487.5|53449.5|53398.5|197
1599588300000|2020-09-08 18:05:00|53546.5|53466.5|53516.5|53436.5|53566.5|53496.5|53509.5|53431.5|174
1599588600000|2020-09-08 18:10:00|53514.5|53434.5|53551.5|53471.5|53551.5|53471.5|53461.5|53398|166
1599588900000|2020-09-08 18:15:00|53554.5|53474.5|53506.5|53426.5|53581.5|53509.5|53479.5|53418|222
1599589200000|2020-09-08 18:20:00|53504.5|53424.5|53513.5|53463.5|53524.5|53469.5|53476.5|53421.5|182
1599589500000|2020-09-08 18:25:00|53516.5|53466.5|53538.5|53458.5|53548.5|53483.5|53501.5|53438|125
1599589800000|2020-09-08 18:30:00|53541.5|53461.5|53553.5|53503.5|53577.5|53511.5|53541.5|53461.5|166
1599590100000|2020-09-08 18:35:00|53556.5|53506.5|53666.5|53616.5|53669.5|53619.5|53556.5|53506.5|227
1599590400000|2020-09-08 18:40:00|53663.5|53613.5|53754.5|53674.5|53801.5|53741.5|53659.5|53609.5|288
1599590700000|2020-09-08 18:45:00|53751.5|53671.5|53658|53578|53751.5|53683.5|53643.5|53578|279
1599591000000|2020-09-08 18:50:00|53661.5|53581.5|53666.5|53586.5|53686.5|53621.5|53604.5|53543|255
1599591300000|2020-09-08 18:55:00|53663.5|53583.5|53636.5|53586.5|53669.5|53611.5|53586.5|53521.5|273
1599591600000|2020-09-08 19:00:00|53638.5|53588.5|53706.5|53656.5|53726.5|53661|53606.5|53543.5|314
1599591900000|2020-09-08 19:05:00|53707|53657|53644.5|53594.5|53714.5|53664.5|53638.5|53576.5|240
1599592200000|2020-09-08 19:10:00|53641.5|53591.5|53621.5|53571.5|53671.5|53599.5|53586.5|53536.5|242
1599592500000|2020-09-08 19:15:00|53624.5|53574.5|53693.5|53613.5|53699.5|53634.5|53571.5|53519|257
1599592800000|2020-09-08 19:20:00|53696.5|53616.5|53691.5|53611.5|53699.5|53648.5|53661.5|53601.5|190
1599593100000|2020-09-08 19:25:00|53689.5|53609.5|53668.5|53618.5|53693.5|53624.5|53643.5|53563.5|193
1599593400000|2020-09-08 19:30:00|53671.5|53621.5|53671.5|53621.5|53696.5|53638|53608.5|53558.5|187
1599593700000|2020-09-08 19:35:00|53676.5|53626.5|53693.5|53613.5|53696.5|53634.5|53628.5|53576.5|196
1599594000000|2020-09-08 19:40:00|53691.5|53611.5|53688.5|53638.5|53704.5|53654.5|53671.5|53606.5|154
1599594300000|2020-09-08 19:45:00|53686.5|53636.5|53691.5|53611.5|53718.5|53668.5|53659.5|53609.5|249
1599594600000|2020-09-08 19:50:00|53678|53628|53676.5|53626.5|53709.5|53656.5|53658.5|53608.5|230
1599594900000|2020-09-08 19:55:00|53674.5|53624.5|53741.5|53691.5|53773.5|53723.5|53664.5|53613.5|232
1599653400000|2020-09-09 12:10:00|53426.5|53346.5|53415.5|53335.5|53443.5|53363.5|53405.5|53325.5|142
1599653700000|2020-09-09 12:15:00|53413.5|53333.5|53352.5|53302.5|53425.5|53345.5|53298.5|53240.5|266
1599654000000|2020-09-09 12:20:00|53355.5|53305.5|53345.5|53295.5|53407.5|53332.5|53340.5|53267.5|215
1599654300000|2020-09-09 12:25:00|53342.5|53292.5|53390.5|53310.5|53400.5|53320.5|53300.5|53220.5|191
1599654600000|2020-09-09 12:30:00|53387.5|53307.5|53420.5|53340.5|53430.5|53375.5|53364|53293.5|169
1599654900000|2020-09-09 12:35:00|53417.5|53337.5|53350.5|53300.5|53420.5|53340.5|53310.5|53247.5|211
1599655200000|2020-09-09 12:40:00|53352.5|53302.5|53330.5|53280.5|53377.5|53310.5|53312.5|53253.5|164
1599655500000|2020-09-09 12:45:00|53328.5|53278.5|53275.5|53225.5|53385.5|53322.5|53252.5|53195.5|218
1599655800000|2020-09-09 12:50:00|53275|53225|53310.5|53230.5|53330.5|53272.5|53238.5|53180.5|338
1599656100000|2020-09-09 12:55:00|53313.5|53233.5|53344|53264|53353.5|53273.5|53307.5|53227.5|215
1599656400000|2020-09-09 13:00:00|53343.5|53263.5|53162.5|53112.5|53343.5|53263.5|53162.5|53112.5|280
1599656700000|2020-09-09 13:05:00|53163|53113|53138.5|53088.5|53198|53135.5|53125.5|53067.5|236
1599657000000|2020-09-09 13:10:00|53140.5|53090.5|53090.5|53040.5|53145.5|53090.5|53078.5|53027.5|205
1599657300000|2020-09-09 13:15:00|53088.5|53038.5|53008.5|52958.5|53112.5|53062.5|53005.5|52948|276
1599657600000|2020-09-09 13:20:00|53005.5|52955.5|53070.5|53020.5|53080|53030|53005.5|52955.5|215
1599657900000|2020-09-09 13:25:00|53072.5|53022.5|53045.5|52995.5|53082.5|53032.5|52995.5|52945.5|227
1599658200000|2020-09-09 13:30:00|53047|52997|53035.5|52955.5|53091.5|53030.5|53035.5|52955.5|378
1599658500000|2020-09-09 13:35:00|53031.5|52951.5|53070.5|52990.5|53077.5|53010|52971|52895.5|381
1599658800000|2020-09-09 13:40:00|53073.5|52993.5|53133.5|53053.5|53133.5|53060|53055.5|52977.5|425
1599659100000|2020-09-09 13:45:00|53130.5|53050.5|53146.5|53066.5|53173.5|53103.5|53104.5|53025.5|421
1599659400000|2020-09-09 13:50:00|53147.5|53067.5|53125.5|53045.5|53171.5|53104|53077.5|52997.5|385
1599659700000|2020-09-09 13:55:00|53127|53047|53135.5|53055.5|53170.5|53095|53118|53043.5|344
1599660000000|2020-09-09 14:00:00|53134|53054|53121|53041|53143.5|53063.5|53045|52975.5|369
1599660300000|2020-09-09 14:05:00|53127|53047|53120.5|53040.5|53139|53059|53085|53005|293
1599660600000|2020-09-09 14:10:00|53117.5|53037.5|53086.5|53006.5|53123.5|53043.5|53051.5|52980.5|318
1599660900000|2020-09-09 14:15:00|53086|53006|53113.5|53033.5|53117.5|53042|53061|52981|336
1599661200000|2020-09-09 14:20:00|53115|53035|53120.5|53040.5|53133.5|53060.5|53097.5|53017.5|234
1599661500000|2020-09-09 14:25:00|53117.5|53037.5|53045.5|52965.5|53123.5|53043.5|53025.5|52945.5|281
1599661800000|2020-09-09 14:30:00|53047.5|52967.5|52980.5|52900.5|53065.5|52988|52962|52887.5|311
1599662100000|2020-09-09 14:35:00|52983.5|52903.5|53113.5|53033.5|53123.5|53055|52980.5|52900.5|304
1599662400000|2020-09-09 14:40:00|53110.5|53030.5|53130.5|53050.5|53140.5|53063.5|53088.5|53011.5|335
1599662700000|2020-09-09 14:45:00|53126.5|53046.5|53193.5|53113.5|53205.5|53134.5|53110.5|53030.5|372
1599663000000|2020-09-09 14:50:00|53191|53111|53130.5|53050.5|53193.5|53113.5|53069|52997.5|364
1599663300000|2020-09-09 14:55:00|53126.5|53046.5|53113.5|53033.5|53145.5|53076|53066|52993.5|309
1599663600000|2020-09-09 15:00:00|53113|53033|53073.5|52993.5|53113|53033.5|53055|52980.5|285
1599663900000|2020-09-09 15:05:00|53072.5|52992.5|53060|52980|53075.5|52998.5|53007.5|52937|403
1599664200000|2020-09-09 15:10:00|53057.5|52977.5|53037.5|52957.5|53067.5|52987.5|52985|52910.5|358
1599664500000|2020-09-09 15:15:00|53035.5|52955.5|53005.5|52925.5|53037.5|52966.5|52988.5|52915.5|269
1599664800000|2020-09-09 15:20:00|53003.5|52923.5|52995|52915|53022.5|52942.5|52965.5|52903|197
1599665100000|2020-09-09 15:25:00|52994.5|52914.5|52977.5|52897.5|52995|52917|52912|52845|247
1599665400000|2020-09-09 15:30:00|52975.5|52895.5|52997.5|52917.5|53003.5|52923.5|52963.5|52883.5|218
1599665700000|2020-09-09 15:35:00|52995.5|52915.5|53019.5|52939.5|53025.5|52961.5|52989|52909|217
1599666000000|2020-09-09 15:40:00|53021|52941|53070.5|52990.5|53087.5|53016|52996|52929.5|195
1599666300000|2020-09-09 15:45:00|53067.5|52987.5|53057.5|52977.5|53086|53010.5|53052|52974.5|163
1599666600000|2020-09-09 15:50:00|53055.5|52975.5|53027|52977|53057.5|52984.5|53026.5|52950.5|144
1599666900000|2020-09-09 15:55:00|53026.5|52976.5|52936.5|52856.5|53027.5|52976.5|52917|52845.5|266
1599667200000|2020-09-09 16:00:00|52935.5|52855.5|52963|52883|52975.5|52908.5|52907.5|52827.5|222
1599667500000|2020-09-09 16:05:00|52963.5|52883.5|52993.5|52913.5|52993.5|52914|52958|52883.5|122
1599667800000|2020-09-09 16:10:00|52967.5|52917.5|52975.5|52895.5|52979.5|52917.5|52944.5|52867.5|171
1599668100000|2020-09-09 16:15:00|52978.5|52898.5|52970.5|52890.5|52982.5|52902.5|52944|52864|127
1599668400000|2020-09-09 16:20:00|52972.5|52892.5|52968.5|52888.5|52975|52895|52959.5|52879.5|96
1599668700000|2020-09-09 16:25:00|52971|52891|52978|52898|53010|52936.5|52971|52891|130
1599669000000|2020-09-09 16:30:00|52975.5|52895.5|52985.5|52905.5|53000.5|52920.5|52970.5|52890.5|131
1599669300000|2020-09-09 16:35:00|52986.5|52906.5|52988.5|52908.5|52998.5|52918.5|52962.5|52882.5|123
1599669600000|2020-09-09 16:40:00|52990.5|52910.5|52980.5|52900.5|53012.5|52940.5|52975.5|52895.5|119
1599669900000|2020-09-09 16:45:00|52978.5|52898.5|52972.5|52892.5|52982.5|52908|52941.5|52865.5|148
1599670200000|2020-09-09 16:50:00|52974.5|52894.5|52940.5|52860.5|52975|52895|52940.5|52860.5|119
1599670500000|2020-09-09 16:55:00|52943.5|52863.5|52985|52905|52996|52916|52940.5|52860.5|157
1599670800000|2020-09-09 17:00:00|52983.5|52903.5|52940.5|52860.5|52995.5|52918.5|52923.5|52855.5|146
1599671100000|2020-09-09 17:05:00|52943.5|52863.5|52947.5|52867.5|52957.5|52877.5|52908.5|52843.5|149
1599671400000|2020-09-09 17:10:00|52948|52868|52983.5|52903.5|52985.5|52909|52947.5|52867.5|127
1599671700000|2020-09-09 17:15:00|52981.5|52901.5|53007.5|52927.5|53023.5|52955.5|52976|52901|188
1599672000000|2020-09-09 17:20:00|53008.5|52928.5|52955.5|52875.5|53035.5|52955.5|52947.5|52867.5|170
1599672300000|2020-09-09 17:25:00|52957|52877|52964.5|52884.5|52975.5|52895.5|52937.5|52857.5|116
1599672600000|2020-09-09 17:30:00|52965.5|52885.5|52963.5|52883.5|52975.5|52895.5|52941|52861|171
1599672900000|2020-09-09 17:35:00|52960.5|52880.5|52903.5|52823.5|52965.5|52885.5|52881|52801|291
1599673200000|2020-09-09 17:40:00|52900.5|52820.5|52993.5|52913.5|52993.5|52913.5|52897.5|52817.5|240
1599673500000|2020-09-09 17:45:00|52995.5|52915.5|52997.5|52917.5|53023.5|52943.5|52985|52905|248
1599673800000|2020-09-09 17:50:00|53000.5|52920.5|53003.5|52923.5|53013.5|52933.5|52987.5|52907.5|156
1599674100000|2020-09-09 17:55:00|53000.5|52920.5|52985.5|52905.5|53027.5|52947.5|52955.5|52875.5|161
1599674400000|2020-09-09 18:00:00|52983.5|52903.5|53023.5|52943.5|53027.5|52947.5|52961.5|52890.5|234
1599674700000|2020-09-09 18:05:00|53020.5|52940.5|53020.5|52940.5|53030.5|52950.5|52990.5|52910.5|151
1599675000000|2020-09-09 18:10:00|53023.5|52943.5|53025.5|52945.5|53053.5|52973.5|53010.5|52930.5|140
1599675300000|2020-09-09 18:15:00|53023.5|52943.5|53025.5|52945.5|53040.5|52964.5|53014.5|52937.5|130
1599675600000|2020-09-09 18:20:00|53023.5|52943.5|53023.5|52943.5|53038|52958|53013.5|52933.5|92
1599675900000|2020-09-09 18:25:00|53020.5|52940.5|52985.5|52905.5|53025.5|52945.5|52965.5|52895.5|114
1599676200000|2020-09-09 18:30:00|52983.5|52903.5|52980.5|52900.5|52999|52919|52955|52877.5|175
1599676500000|2020-09-09 18:35:00|52977.5|52897.5|53037.5|52957.5|53047.5|52967.5|52977.5|52897.5|168
1599676800000|2020-09-09 18:40:00|53035.5|52955.5|53010.5|52930.5|53047.5|52973|53010.5|52930.5|131
1599677100000|2020-09-09 18:45:00|53007.5|52927.5|52997.5|52917.5|53017.5|52937.5|52989|52909|160
1599677400000|2020-09-09 18:50:00|52995.5|52915.5|52965.5|52885.5|53013.5|52933.5|52963.5|52883.5|154
1599677700000|2020-09-09 18:55:00|52963.5|52883.5|52983.5|52903.5|52985.5|52905.5|52943.5|52863.5|180
1599678000000|2020-09-09 19:00:00|52980.5|52900.5|52955|52875|52987.5|52907.5|52950|52870|159
1599678300000|2020-09-09 19:05:00|52952.5|52872.5|52970.5|52890.5|52972.5|52892.5|52922.5|52842.5|164
1599678600000|2020-09-09 19:10:00|52968.5|52888.5|52932.5|52852.5|52970.5|52890.5|52932.5|52852.5|114
1599678900000|2020-09-09 19:15:00|52935.5|52855.5|52922.5|52842.5|52940.5|52861.5|52911.5|52835.5|108
1599679200000|2020-09-09 19:20:00|52920.5|52840.5|52972.5|52892.5|52972.5|52892.5|52894.5|52820.5|112
1599679500000|2020-09-09 19:25:00|52970.5|52890.5|52982.5|52902.5|52992|52921|52937.5|52870.5|102
1599679800000|2020-09-09 19:30:00|52985.5|52905.5|52972.5|52892.5|53008.5|52928.5|52968.5|52888.5|99
1599680100000|2020-09-09 19:35:00|52975.5|52895.5|52952.5|52872.5|52980.5|52900.5|52940.5|52860.5|176
1599680400000|2020-09-09 19:40:00|52958.5|52878.5|52980.5|52900.5|52992.5|52912.5|52940.5|52860.5|157
1599680700000|2020-09-09 19:45:00|52982.5|52902.5|52968.5|52888.5|52998.5|52922|52959.5|52888.5|164
1599681000000|2020-09-09 19:50:00|52949.5|52899.5|52996.5|52916.5|53018.5|52938.5|52949.5|52880.5|163
1599681300000|2020-09-09 19:55:00|52998.5|52918.5|53083.5|53003.5|53141.5|53061.5|52997.5|52917.5|315
1599739800000|2020-09-10 12:10:00|53208.5|53128.5|53191.5|53111.5|53225.5|53145.5|53165|53085|185
1599740100000|2020-09-10 12:15:00|53193.5|53113.5|53158.5|53078.5|53205.5|53125.5|53143.5|53063.5|212
1599740400000|2020-09-10 12:20:00|53165.5|53085.5|53171.5|53091.5|53203.5|53126.5|53063.5|52983.5|312
1599740700000|2020-09-10 12:25:00|53168.5|53088.5|53191.5|53111.5|53195.5|53115.5|53131.5|53051.5|144
1599741000000|2020-09-10 12:30:00|53193.5|53113.5|53208.5|53158.5|53286.5|53236.5|53093.5|53041|497
1599741300000|2020-09-10 12:35:00|53210.5|53160.5|53133.5|53053.5|53228.5|53170.5|53060.5|53010.5|399
1599741600000|2020-09-10 12:40:00|53135.5|53055.5|53146.5|53096.5|53148.5|53098.5|53010.5|52941.5|381
1599741900000|2020-09-10 12:45:00|53142.5|53092.5|53031|52951|53173.5|53098.5|52993|52933.5|372
1599742200000|2020-09-10 12:50:00|53033|52953|52960.5|52910.5|53046.5|52996.5|52930.5|52875|324
1599742500000|2020-09-10 12:55:00|52958.5|52908.5|53006.5|52956.5|53071.5|53008.5|52956.5|52895|236
1599742800000|2020-09-10 13:00:00|53008.5|52958.5|52988.5|52908.5|53075|53013.5|52960.5|52898.5|258
1599743100000|2020-09-10 13:05:00|52983.5|52903.5|52963.5|52883.5|53035.5|52964.5|52938.5|52878.5|280
1599743400000|2020-09-10 13:10:00|52965|52885|52923.5|52843.5|52988.5|52928.5|52908.5|52843.5|236
1599743700000|2020-09-10 13:15:00|52921.5|52841.5|52928.5|52848.5|52931.5|52863.5|52860.5|52805|269
1599744000000|2020-09-10 13:20:00|52931.5|52851.5|52958.5|52908.5|52991.5|52913.5|52916.5|52848.5|169
1599744300000|2020-09-10 13:25:00|52953.5|52903.5|52908.5|52828.5|52968.5|52906.5|52863.5|52805|222
1599744600000|2020-09-10 13:30:00|52911.5|52831.5|52898.5|52848.5|52933.5|52866.5|52880.5|52825|311
1599744900000|2020-09-10 13:35:00|52900.5|52850.5|52965.5|52885.5|53015|52955.5|52893.5|52843.5|217
1599745200000|2020-09-10 13:40:00|52968.5|52888.5|52898.5|52848.5|52978|52911|52877|52819|214
1599745500000|2020-09-10 13:45:00|52896.5|52846.5|52823.5|52773.5|52928.5|52878.5|52803.5|52743|330
1599745800000|2020-09-10 13:50:00|52822|52772|52818.5|52738.5|52861.5|52800.5|52788.5|52733.5|302
1599746100000|2020-09-10 13:55:00|52823.5|52743.5|52858.5|52778.5|52861|52808.5|52803.5|52725.5|238
1599746400000|2020-09-10 14:00:00|52859|52779|52798.5|52748.5|52865.5|52785.5|52773|52723|254
1599746700000|2020-09-10 14:05:00|52805.5|52755.5|52880.5|52830.5|52918.5|52868.5|52796.5|52741|290
1599747000000|2020-09-10 14:10:00|52878.5|52828.5|52796.5|52746.5|52893.5|52828.5|52792|52742|189
1599747300000|2020-09-10 14:15:00|52798.5|52748.5|52800.5|52750.5|52831|52780.5|52788.5|52731.5|201
1599747600000|2020-09-10 14:20:00|52803.5|52753.5|52836.5|52786.5|52836.5|52786.5|52770.5|52720.5|215
1599747900000|2020-09-10 14:25:00|52840.5|52790.5|52878.5|52828.5|52895.5|52843.5|52816.5|52766.5|253
1599748200000|2020-09-10 14:30:00|52876.5|52826.5|52866.5|52816.5|52880.5|52830.5|52856.5|52806.5|148
1599748500000|2020-09-10 14:35:00|52868.5|52818.5|52925.5|52875.5|52933.5|52883.5|52850.5|52800.5|179
1599748800000|2020-09-10 14:40:00|52923.5|52873.5|52991|52941|52993.5|52943.5|52923.5|52853.5|329
1599749100000|2020-09-10 14:45:00|52987|52937|53065.5|53015.5|53123.5|53058.5|52968.5|52918.5|373
1599749400000|2020-09-10 14:50:00|53063.5|53013.5|53050.5|52970.5|53076.5|53015.5|53018.5|52938.5|248
1599749700000|2020-09-10 14:55:00|53051|52971|53035.5|52985.5|53093.5|53043.5|52981.5|52931.5|372
1599750000000|2020-09-10 15:00:00|53035|52985|52981.5|52931.5|53085.5|53035.5|52981.5|52931.5|339
1599750300000|2020-09-10 15:05:00|52982.5|52932.5|53022.5|52972.5|53043.5|52978.5|52965.5|52900|238
1599750600000|2020-09-10 15:10:00|53023|52973|52995.5|52945.5|53036.5|52978.5|52938.5|52888.5|287
1599750900000|2020-09-10 15:15:00|52998.5|52948.5|53073.5|53023.5|53135.5|53085.5|52997|52947|355
1599751200000|2020-09-10 15:20:00|53068.5|53018.5|53053.5|53003.5|53075.5|53025.5|53038.5|52968.5|243
1599751500000|2020-09-10 15:25:00|53052.5|53002.5|53038.5|52988.5|53098.5|53033.5|53035.5|52985.5|193
1599751800000|2020-09-10 15:30:00|53041.5|52991.5|53073.5|53023.5|53075.5|53025.5|53021.5|52971.5|191
1599752100000|2020-09-10 15:35:00|53075.5|53025.5|53091.5|53041.5|53095.5|53045.5|53038.5|52988.5|247
1599752400000|2020-09-10 15:40:00|53093.5|53043.5|53058.5|53008.5|53105.5|53055.5|53053|53003|299
1599752700000|2020-09-10 15:45:00|53057|53007|53033.5|52983.5|53063.5|53013.5|53028.5|52978.5|265
1599753000000|2020-09-10 15:50:00|53035.5|52985.5|53085.5|53035.5|53095.5|53045.5|53023.5|52973.5|213
1599753300000|2020-09-10 15:55:00|53088.5|53038.5|53103.5|53053.5|53158.5|53088.5|53081.5|53031.5|231
1599753600000|2020-09-10 16:00:00|53101.5|53051.5|53133.5|53083.5|53181.5|53131.5|53065.5|53008.5|307
1599753900000|2020-09-10 16:05:00|53131.5|53081.5|53101.5|53051.5|53133.5|53083.5|53071.5|53021.5|231
1599754200000|2020-09-10 16:10:00|53098.5|53048.5|53081.5|53031.5|53110.5|53060.5|53055.5|53005.5|189
1599754500000|2020-09-10 16:15:00|53083.5|53033.5|53061.5|53011.5|53095|53045|53058.5|53008.5|174
1599754800000|2020-09-10 16:20:00|53063.5|53013.5|53098.5|53018.5|53100.5|53035.5|53051.5|53001.5|177
1599755100000|2020-09-10 16:25:00|53100.5|53020.5|53093.5|53043.5|53126.5|53063.5|53093.5|53020.5|131
1599755400000|2020-09-10 16:30:00|53095.5|53045.5|53106.5|53026.5|53108.5|53045.5|53053.5|53003.5|115
1599755700000|2020-09-10 16:35:00|53108.5|53028.5|53113.5|53063.5|53153.5|53085.5|53095.5|53026.5|219
1599756000000|2020-09-10 16:40:00|53111.5|53061.5|53051.5|53001.5|53130.5|53071.5|53051.5|53001.5|202
1599756300000|2020-09-10 16:45:00|53048.5|52998.5|53213.5|53133.5|53220|53161.5|53041.5|52976|276
1599756600000|2020-09-10 16:50:00|53210.5|53130.5|53191.5|53141.5|53216.5|53151.5|53158.5|53098.5|239
1599756900000|2020-09-10 16:55:00|53193.5|53143.5|53203.5|53153.5|53253.5|53185.5|53181.5|53131.5|220
1599757200000|2020-09-10 17:00:00|53205.5|53155.5|53148.5|53068.5|53218.5|53155.5|53133.5|53063.5|166
1599757500000|2020-09-10 17:05:00|53150.5|53070.5|53058.5|53008.5|53158.5|53078.5|53058.5|53008.5|172
1599757800000|2020-09-10 17:10:00|53059|53009|53083.5|53033.5|53103.5|53035.5|53050.5|52998.5|171
1599758100000|2020-09-10 17:15:00|53081.5|53031.5|53071.5|53021.5|53085.5|53035.5|53045.5|52995.5|165
1599758400000|2020-09-10 17:20:00|53073.5|53023.5|53110.5|53030.5|53126|53055.5|53061.5|53011.5|152
1599758700000|2020-09-10 17:25:00|53113.5|53033.5|53063.5|53013.5|53140.5|53060.5|53040.5|52990.5|182
1599759000000|2020-09-10 17:30:00|53061.5|53011.5|53066.5|52986.5|53078.5|53028.5|53035.5|52980|152
1599759300000|2020-09-10 17:35:00|53065|52985|53035.5|52985.5|53065|53001|52973.5|52923.5|182
1599759600000|2020-09-10 17:40:00|53033.5|52983.5|53025.5|52975.5|53055.5|53005.5|52975.5|52925.5|168
1599759900000|2020-09-10 17:45:00|53023.5|52973.5|53021.5|52971.5|53038.5|52988.5|53015.5|52952.5|156
1599760200000|2020-09-10 17:50:00|53018.5|52968.5|53041.5|52991.5|53045.5|52995.5|53001.5|52951.5|156
1599760500000|2020-09-10 17:55:00|53043.5|52993.5|53015.5|52965.5|53053.5|53003.5|52985.5|52935.5|160
1599760800000|2020-09-10 18:00:00|53021.5|52971.5|52995.5|52945.5|53031.5|52981.5|52988.5|52938.5|138
1599761100000|2020-09-10 18:05:00|52993.5|52943.5|53011.5|52961.5|53033.5|52983.5|52991.5|52941.5|124
1599761400000|2020-09-10 18:10:00|53008.5|52958.5|53083.5|53033.5|53088.5|53038.5|53001.5|52951.5|147
1599761700000|2020-09-10 18:15:00|53081.5|53031.5|53101.5|53051.5|53118.5|53068.5|53075.5|53025.5|179
1599762000000|2020-09-10 18:20:00|53098.5|53048.5|53205.5|53155.5|53211.5|53161.5|53095.5|53045.5|217
1599762300000|2020-09-10 18:25:00|53208.5|53158.5|53201.5|53151.5|53231.5|53181.5|53165.5|53115.5|306
1599762600000|2020-09-10 18:30:00|53198.5|53148.5|53193.5|53143.5|53205.5|53155.5|53131.5|53081.5|274
1599762900000|2020-09-10 18:35:00|53191.5|53141.5|53145.5|53095.5|53221.5|53171.5|53133.5|53083.5|224
1599763200000|2020-09-10 18:40:00|53148.5|53098.5|53181.5|53131.5|53183.5|53133.5|53131.5|53081.5|236
1599763500000|2020-09-10 18:45:00|53183.5|53133.5|53175.5|53125.5|53198.5|53148.5|53153.5|53103.5|214
1599763800000|2020-09-10 18:50:00|53171.5|53121.5|53148.5|53098.5|53191.5|53141.5|53148.5|53098.5|171
1599764100000|2020-09-10 18:55:00|53151.5|53101.5|53123.5|53073.5|53155.5|53105.5|53115.5|53056.5|172
1599764400000|2020-09-10 19:00:00|53124|53074|53178.5|53128.5|53181.5|53131.5|53115.5|53065.5|193
1599764700000|2020-09-10 19:05:00|53173.5|53123.5|53145.5|53095.5|53173.5|53123.5|53118.5|53068.5|190
1599765000000|2020-09-10 19:10:00|53148.5|53098.5|53178.5|53128.5|53223.5|53173.5|53145|53095|231
1599765300000|2020-09-10 19:15:00|53181.5|53131.5|53171.5|53121.5|53203.5|53153.5|53171.5|53121.5|225
1599765600000|2020-09-10 19:20:00|53173.5|53123.5|53195.5|53145.5|53195.5|53145.5|53155.5|53105.5|184
1599765900000|2020-09-10 19:25:00|53193.5|53143.5|53241.5|53191.5|53243.5|53193.5|53185.5|53135.5|202
1599766200000|2020-09-10 19:30:00|53243.5|53193.5|53263.5|53213.5|53283.5|53233.5|53238.5|53188.5|215
1599766500000|2020-09-10 19:35:00|53265.5|53215.5|53275.5|53225.5|53321.5|53271.5|53261.5|53211.5|207
1599766800000|2020-09-10 19:40:00|53278.5|53228.5|53218.5|53168.5|53288.5|53238.5|53211.5|53161.5|198
1599767100000|2020-09-10 19:45:00|53215.5|53165.5|53235.5|53185.5|53241.5|53191.5|53201.5|53151.5|193
1599767400000|2020-09-10 19:50:00|53238.5|53188.5|53245.5|53195.5|53251.5|53201.5|53211.5|53161.5|239
1599767700000|2020-09-10 19:55:00|53251.5|53201.5|53273.5|53223.5|53278.5|53228.5|53233.5|53176.5|216
1599826200000|2020-09-11 12:10:00|52836.5|52786.5|52843.5|52793.5|52891.5|52841.5|52833.5|52783.5|160
1599826500000|2020-09-11 12:15:00|52846.5|52796.5|52809.5|52759.5|52856.5|52806.5|52779|52729|188
1599826800000|2020-09-11 12:20:00|52813.5|52763.5|52863.5|52813.5|52869.5|52819.5|52806.5|52756.5|182
1599827100000|2020-09-11 12:25:00|52856.5|52806.5|52856.5|52806.5|52866.5|52816.5|52836.5|52786.5|135
1599827400000|2020-09-11 12:30:00|52860|52810|52951.5|52871.5|52966.5|52889.5|52856.5|52786.5|354
1599827700000|2020-09-11 12:35:00|52954.5|52874.5|53008.5|52928.5|53067|52992.5|52951.5|52871.5|380
1599828000000|2020-09-11 12:40:00|53011.5|52931.5|53051.5|52971.5|53078.5|53018|53001.5|52921.5|365
1599828300000|2020-09-11 12:45:00|53054.5|52974.5|52978.5|52898.5|53056.5|52986.5|52971.5|52891.5|270
1599828600000|2020-09-11 12:50:00|52975.5|52895.5|52878.5|52798.5|52975.5|52895.5|52868|52798.5|269
1599828900000|2020-09-11 12:55:00|52877|52797|52854.5|52774.5|52908.5|52834|52826.5|52746.5|311
1599829200000|2020-09-11 13:00:00|52852.5|52772.5|52821.5|52741.5|52871.5|52800|52806.5|52726.5|245
1599829500000|2020-09-11 13:05:00|52824.5|52744.5|52726.5|52676.5|52826.5|52755.5|52679.5|52629.5|269
1599829800000|2020-09-11 13:10:00|52721.5|52671.5|52771.5|52721.5|52779.5|52729.5|52701.5|52651.5|253
1599830100000|2020-09-11 13:15:00|52769.5|52719.5|52768.5|52718.5|52793|52741.5|52756.5|52706.5|173
1599830400000|2020-09-11 13:20:00|52771.5|52721.5|52818.5|52768.5|52818.5|52768.5|52758.5|52708.5|164
1599830700000|2020-09-11 13:25:00|52821.5|52771.5|52858.5|52808.5|52868.5|52818.5|52818.5|52768.5|159
1599831000000|2020-09-11 13:30:00|52861.5|52811.5|52868.5|52818.5|52878.5|52828.5|52834|52784|294
1599831300000|2020-09-11 13:35:00|52874.5|52824.5|52828.5|52778.5|52928.5|52878.5|52824.5|52774.5|310
1599831600000|2020-09-11 13:40:00|52836.5|52786.5|52806.5|52756.5|52848.5|52798.5|52784.5|52734.5|260
1599831900000|2020-09-11 13:45:00|52808.5|52758.5|52798.5|52748.5|52831.5|52781.5|52791.5|52741.5|236
1599832200000|2020-09-11 13:50:00|52801.5|52751.5|52776.5|52726.5|52828.5|52778.5|52746.5|52696.5|224
1599832500000|2020-09-11 13:55:00|52778.5|52728.5|52968.5|52918.5|52968.5|52918.5|52778.5|52728.5|295
1599832800000|2020-09-11 14:00:00|52976.5|52926.5|52946.5|52896.5|53004.5|52954.5|52928.5|52878.5|310
1599833100000|2020-09-11 14:05:00|52954.5|52904.5|52986.5|52936.5|52991.5|52941.5|52904.5|52854.5|271
1599833400000|2020-09-11 14:10:00|52984.5|52934.5|52988.5|52938.5|53065.8|53014.5|52968.5|52918.5|307
1599833700000|2020-09-11 14:15:00|52984.5|52934.5|53021.5|52971.5|53044.5|52994.5|52958.5|52908.5|331
1599834000000|2020-09-11 14:20:00|53020|52970|52981.5|52931.5|53054.5|53004.5|52974.5|52924.5|259
1599834300000|2020-09-11 14:25:00|52978.5|52928.5|52961.5|52911.5|52998.5|52948.5|52958.5|52908.5|228
1599834600000|2020-09-11 14:30:00|52964.5|52914.5|53021.5|52971.5|53034.5|52984.5|52954.5|52904.5|229
1599834900000|2020-09-11 14:35:00|53024.5|52974.5|53024.5|52974.5|53064.5|53014.5|53008.5|52958.5|239
1599835200000|2020-09-11 14:40:00|53026.5|52976.5|53014.5|52964.5|53048.5|52998.5|53008.5|52958.5|183
1599835500000|2020-09-11 14:45:00|53011.5|52961.5|53011.5|52961.5|53031.5|52981.5|53008.5|52958.5|154
1599835800000|2020-09-11 14:50:00|53014.5|52964.5|53001.5|52951.5|53016.5|52966.5|52968.5|52918.5|181
1599836100000|2020-09-11 14:55:00|53000|52950|53024.5|52974.5|53026.5|52976.5|52974.5|52924.5|257
1599836400000|2020-09-11 15:00:00|53018.5|52968.5|52954.5|52904.5|53018.5|52968.5|52954.5|52904.5|210
1599836700000|2020-09-11 15:05:00|52956.5|52906.5|52961.5|52911.5|52976.5|52926.5|52888.5|52838.5|209
1599837000000|2020-09-11 15:10:00|52964.5|52914.5|52968.5|52918.5|52981.5|52931.5|52926.5|52876.5|185
1599837300000|2020-09-11 15:15:00|52971.5|52921.5|52934.5|52884.5|52976.5|52926.5|52916|52866|180
1599837600000|2020-09-11 15:20:00|52934|52884|52998.5|52948.5|53001.5|52951.5|52924.5|52874.5|234
1599837900000|2020-09-11 15:25:00|52994.5|52944.5|53024.5|52974.5|53024.5|52974.5|52984.5|52934.5|206
1599838200000|2020-09-11 15:30:00|53021.5|52971.5|53068.5|53018.5|53106.5|53056.5|53018.5|52968.5|226
1599838500000|2020-09-11 15:35:00|53071.5|53021.5|53094.5|53044.5|53104.5|53054.5|53064.5|53014.5|150
1599838800000|2020-09-11 15:40:00|53096.5|53046.5|53104.5|53054.5|53124.5|53074.5|53068.5|53018.5|174
1599839100000|2020-09-11 15:45:00|53106.5|53056.5|53104.5|53054.5|53114.5|53064.5|53091.5|53041.5|151
1599839400000|2020-09-11 15:50:00|53106.5|53056.5|53131.5|53081.5|53138.5|53088.5|53099|53049|136
1599839700000|2020-09-11 15:55:00|53134.5|53084.5|53126.5|53076.5|53138.5|53088.5|53114.5|53064.5|162
1599840000000|2020-09-11 16:00:00|53128.5|53078.5|53096.5|53046.5|53144.5|53094.5|53094.5|53044.5|175
1599840300000|2020-09-11 16:05:00|53098.5|53048.5|53141.5|53091.5|53146.5|53096.5|53094.5|53044.5|127
1599840600000|2020-09-11 16:10:00|53144.5|53094.5|53138.5|53088.5|53189|53139|53126.5|53075|198
1599840900000|2020-09-11 16:15:00|53136.5|53086.5|53118.5|53068.5|53136.5|53086.5|53116.5|53066.5|115
1599841200000|2020-09-11 16:20:00|53114.5|53064.5|53118.5|53068.5|53124.5|53074.5|53088.5|53038.5|171
1599841500000|2020-09-11 16:25:00|53121.5|53071.5|53108.5|53058.5|53136.5|53086.5|53108.5|53058.5|104
1599841800000|2020-09-11 16:30:00|53111.5|53061.5|53108.5|53058.5|53121.5|53071.5|53104.5|53054.5|142
1599842100000|2020-09-11 16:35:00|53105|53055|53094.5|53044.5|53118.5|53068.5|53081.5|53031.5|162
1599842400000|2020-09-11 16:40:00|53096.5|53046.5|53096.5|53046.5|53108.5|53058.5|53078.5|53028.5|138
1599842700000|2020-09-11 16:45:00|53094.5|53044.5|53088.5|53038.5|53118.5|53068.5|53076.5|53026.5|131
1599843000000|2020-09-11 16:50:00|53091.5|53041.5|53064.5|53014.5|53106.5|53056.5|53054.5|53004.5|147
1599843300000|2020-09-11 16:55:00|53061.5|53011.5|53068.5|53018.5|53074.5|53024.5|53038.5|52988.5|157
1599843600000|2020-09-11 17:00:00|53071.5|53021.5|53056.5|53006.5|53078.5|53028.5|53051.5|53001.5|128
1599843900000|2020-09-11 17:05:00|53058.5|53008.5|53134.5|53084.5|53163.5|53088.5|53058.5|53008.5|250
1599844200000|2020-09-11 17:10:00|53136.5|53086.5|53241.5|53191.5|53244.5|53194.5|53131.5|53081.5|216
1599844500000|2020-09-11 17:15:00|53238.5|53188.5|53251.5|53171.5|53273.5|53214.5|53234.5|53166.5|263
1599844800000|2020-09-11 17:20:00|53253.5|53173.5|53258.5|53208.5|53271.5|53208.5|53238.5|53169.5|210
1599845100000|2020-09-11 17:25:00|53260.5|53210.5|53353.5|53273.5|53361|53311|53248.5|53191.5|270
1599845400000|2020-09-11 17:30:00|53349.5|53269.5|53336.5|53286.5|53365|53308.5|53328.5|53269.5|243
1599845700000|2020-09-11 17:35:00|53336|53286|53358.5|53308.5|53358.5|53308.5|53301.5|53249.5|189
1599846000000|2020-09-11 17:40:00|53364.5|53314.5|53508.5|53458.5|53518.5|53468.5|53358.5|53308.5|292
1599846300000|2020-09-11 17:45:00|53504.5|53454.5|53486.5|53436.5|53524.5|53474.5|53454.5|53379.5|246
1599846600000|2020-09-11 17:50:00|53484.5|53434.5|53491.5|53441.5|53516.5|53448.5|53464.5|53409.5|216
1599846900000|2020-09-11 17:55:00|53488.5|53438.5|53488.5|53438.5|53514.5|53464.5|53478.5|53428.5|162
1599847200000|2020-09-11 18:00:00|53486.5|53436.5|53518.5|53468.5|53583.5|53516.5|53476.5|53426.5|247
1599847500000|2020-09-11 18:05:00|53521.5|53471.5|53428.5|53378.5|53526.5|53476.5|53428.5|53363.5|227
1599847800000|2020-09-11 18:10:00|53426.5|53376.5|53391.5|53341.5|53431|53381|53371.5|53321.5|239
1599848100000|2020-09-11 18:15:00|53394.5|53344.5|53411.5|53361.5|53416.5|53366.5|53384.5|53334.5|175
1599848400000|2020-09-11 18:20:00|53408.5|53358.5|53503.5|53423.5|53509.5|53436.5|53408.5|53356.5|195
1599848700000|2020-09-11 18:25:00|53506.5|53426.5|53471.5|53421.5|53506.5|53431.5|53448.5|53398.5|187
1599849000000|2020-09-11 18:30:00|53468.5|53418.5|53424.5|53374.5|53474.5|53424.5|53424.5|53351.5|203
1599849300000|2020-09-11 18:35:00|53421.5|53371.5|53408.5|53358.5|53438.5|53388.5|53394.5|53344.5|172
1599849600000|2020-09-11 18:40:00|53411.5|53361.5|53418.5|53368.5|53441.5|53391.5|53388.5|53338.5|194
1599849900000|2020-09-11 18:45:00|53421.5|53371.5|53443.5|53363.5|53444.5|53394.5|53414.5|53356.5|193
1599850200000|2020-09-11 18:50:00|53441.5|53361.5|53413.5|53333.5|53441.5|53366.5|53374.5|53324.5|176
1599850500000|2020-09-11 18:55:00|53416.5|53336.5|53404.5|53354.5|53416.5|53354.5|53354.5|53304.5|190
1599850800000|2020-09-11 19:00:00|53406.5|53356.5|53466.5|53416.5|53466.5|53416.5|53406.5|53356.5|220
1599851100000|2020-09-11 19:05:00|53464.5|53414.5|53441.5|53391.5|53464.5|53414.5|53434.5|53384.5|193
1599851400000|2020-09-11 19:10:00|53444.5|53394.5|53448.5|53398.5|53454.5|53404.5|53434.5|53384.5|151
1599851700000|2020-09-11 19:15:00|53446.5|53396.5|53411.5|53361.5|53456.5|53406.5|53401.5|53351.5|158
1599852000000|2020-09-11 19:20:00|53414.5|53364.5|53444.5|53394.5|53448.5|53398.5|53381.5|53331.5|181
1599852300000|2020-09-11 19:25:00|53446.5|53396.5|53446.5|53396.5|53466.5|53416.5|53443.5|53393.5|131
1599852600000|2020-09-11 19:30:00|53448.5|53398.5|53414.5|53364.5|53448.5|53398.5|53394.5|53344.5|164
1599852900000|2020-09-11 19:35:00|53411.5|53361.5|53448.5|53398.5|53461.5|53411.5|53408.5|53358.5|159
1599853200000|2020-09-11 19:40:00|53451.5|53401.5|53436.5|53386.5|53466.5|53416.5|53434.5|53384.5|175
1599853500000|2020-09-11 19:45:00|53438.5|53388.5|53436.5|53356.5|53459.5|53408.5|53424.5|53353.5|117
1599853800000|2020-09-11 19:50:00|53439.5|53359.5|53457.5|53377.5|53457.5|53377.5|53433.5|53353.5|169
1599854100000|2020-09-11 19:55:00|53455.5|53375.5|53408.5|53358.5|53457.5|53389.5|53395.5|53345.5|132
1600085400000|2020-09-14 12:10:00|53136|53056|53221.5|53171.5|53221.5|53171.5|53098.5|53018.5|180
1600085700000|2020-09-14 12:15:00|53218.5|53168.5|53191.5|53141.5|53223.5|53173.5|53171.5|53121.5|210
1600086000000|2020-09-14 12:20:00|53188.5|53138.5|53228.5|53178.5|53241.5|53191.5|53178.5|53128.5|181
1600086300000|2020-09-14 12:25:00|53225.5|53175.5|53248.5|53198.5|53275.5|53225.5|53225.5|53175.5|167
1600086600000|2020-09-14 12:30:00|53245.5|53195.5|53235.5|53185.5|53251.5|53201.5|53208.5|53158.5|182
1600086900000|2020-09-14 12:35:00|53238.5|53188.5|53108.5|53058.5|53238.5|53188.5|53105.5|53055.5|220
1600087200000|2020-09-14 12:40:00|53111.5|53061.5|53163.5|53113.5|53173.5|53123.5|53053.5|53003.5|256
1600087500000|2020-09-14 12:45:00|53161.5|53111.5|53105.5|53055.5|53211.5|53161.5|53023.5|52973.5|291
1600087800000|2020-09-14 12:50:00|53108.5|53058.5|53105.5|53055.5|53125.5|53075.5|53073.5|53023.5|194
1600088100000|2020-09-14 12:55:00|53103.5|53053.5|53033.5|52983.5|53125.5|53075.5|53011.5|52961.5|258
1600088400000|2020-09-14 13:00:00|53034.5|52984.5|53075.5|53025.5|53108.5|53058.5|53011.5|52961.5|226
1600088700000|2020-09-14 13:05:00|53078.5|53028.5|53093.5|53043.5|53103.5|53053.5|53033.5|52983.5|248
1600089000000|2020-09-14 13:10:00|53091.5|53041.5|53175.5|53125.5|53183.5|53133.5|53063.5|53013.5|215
1600089300000|2020-09-14 13:15:00|53178.5|53128.5|53145.5|53095.5|53213.5|53163.5|53141.5|53091.5|197
1600089600000|2020-09-14 13:20:00|53143.5|53093.5|53173.5|53123.5|53203.5|53153.5|53123.5|53073.5|159
1600089900000|2020-09-14 13:25:00|53171.5|53121.5|53118.5|53068.5|53185.5|53135.5|53098.5|53048.5|190
1600090200000|2020-09-14 13:30:00|53121.5|53071.5|53131.5|53081.5|53163.5|53113.5|53091.5|53041.5|309
1600090500000|2020-09-14 13:35:00|53128.5|53078.5|53263.5|53213.5|53301.5|53251.5|53105.5|53055.5|341
1600090800000|2020-09-14 13:40:00|53261.5|53211.5|53258.5|53208.5|53283.5|53233.5|53235.5|53185.5|224
1600091100000|2020-09-14 13:45:00|53261.5|53211.5|53181.5|53131.5|53261.5|53211.5|53143.5|53093.5|263
1600091400000|2020-09-14 13:50:00|53178.5|53128.5|53271.5|53221.5|53285.5|53235.5|53161.5|53111.5|289
1600091700000|2020-09-14 13:55:00|53273.5|53223.5|53253.5|53203.5|53308.5|53258.5|53215.5|53165.5|299
1600092000000|2020-09-14 14:00:00|53245.5|53195.5|53235.5|53185.5|53291.5|53241.5|53225.5|53175.5|267
1600092300000|2020-09-14 14:05:00|53238.5|53188.5|53203.5|53153.5|53271.5|53221.5|53181.5|53131.5|229
1600092600000|2020-09-14 14:10:00|53198.5|53148.5|53201.5|53151.5|53208.5|53158.5|53165.5|53115.5|176
1600092900000|2020-09-14 14:15:00|53198.5|53148.5|53110.5|53060.5|53201.5|53151.5|53088.5|53038.5|244
1600093200000|2020-09-14 14:20:00|53113.5|53063.5|53100.5|53050.5|53116.5|53066.5|53086.5|53036.5|182
1600093500000|2020-09-14 14:25:00|53093.5|53043.5|53098.5|53048.5|53108.5|53058.5|53043.5|52993.5|214
1600093800000|2020-09-14 14:30:00|53101.5|53051.5|53148.5|53098.5|53171.5|53121.5|53095.5|53045.5|161
1600094100000|2020-09-14 14:35:00|53151.5|53101.5|53191.5|53141.5|53193.5|53143.5|53125.5|53075.5|211
1600094400000|2020-09-14 14:40:00|53193.5|53143.5|53198.5|53148.5|53241.5|53191.5|53163.5|53113.5|231
1600094700000|2020-09-14 14:45:00|53191.5|53141.5|53141.5|53091.5|53201.5|53151.5|53118.5|53068.5|227
1600095000000|2020-09-14 14:50:00|53138.5|53088.5|53111.5|53061.5|53141.5|53091.5|53065.5|53015.5|251
1600095300000|2020-09-14 14:55:00|53113.5|53063.5|53078.5|53028.5|53165.5|53115.5|53075.5|53025.5|251
1600095600000|2020-09-14 15:00:00|53081.5|53031.5|53055.5|53005.5|53091.5|53041.5|53051.5|53001.5|240
1600095900000|2020-09-14 15:05:00|53053.5|53003.5|53048.5|52998.5|53083.5|53033.5|52993.5|52934.5|204
1600096200000|2020-09-14 15:10:00|53051.5|53001.5|53023.5|52973.5|53051.5|53001.5|53001.5|52951.5|181
1600096500000|2020-09-14 15:15:00|53021.5|52971.5|53033.5|52983.5|53040.5|52990.5|53018.5|52968.5|134
1600096800000|2020-09-14 15:20:00|53035.5|52985.5|53025.5|52975.5|53041.5|52991.5|53015.5|52965.5|155
1600097100000|2020-09-14 15:25:00|53023.5|52973.5|53018.5|52968.5|53033.5|52983.5|52993.5|52943.5|131
1600097400000|2020-09-14 15:30:00|53015.5|52965.5|52958.5|52908.5|53015.5|52965.5|52941.5|52891.5|193
1600097700000|2020-09-14 15:35:00|52955.5|52905.5|52965.5|52915.5|52975.5|52925.5|52933.5|52883.5|146
1600098000000|2020-09-14 15:40:00|52963.5|52913.5|52935.5|52885.5|52971.5|52921.5|52921.5|52871.5|129
1600098300000|2020-09-14 15:45:00|52938.5|52888.5|52988.5|52938.5|52988.5|52938.5|52925.5|52875.5|129
1600098600000|2020-09-14 15:50:00|52983.5|52933.5|52993.5|52943.5|52995.5|52945.5|52971.5|52921.5|92
1600098900000|2020-09-14 15:55:00|52995.5|52945.5|52988.5|52938.5|53001.5|52951.5|52953.5|52903.5|130
1600099200000|2020-09-14 16:00:00|52991.5|52941.5|52935.5|52885.5|52993.5|52943.5|52935.5|52885.5|138
1600099500000|2020-09-14 16:05:00|52941.5|52891.5|52933.5|52883.5|52951.5|52901.5|52931.5|52881.5|133
1600099800000|2020-09-14 16:10:00|52931.5|52881.5|52953.5|52903.5|52955.5|52905.5|52921.5|52871.5|89
1600100100000|2020-09-14 16:15:00|52955.5|52905.5|52882.5|52802.5|52955.5|52905.5|52855.5|52800.5|169
1600100400000|2020-09-14 16:20:00|52880|52800|52921.5|52841.5|52921.5|52841.5|52873.5|52793.5|148
1600100700000|2020-09-14 16:25:00|52918.5|52838.5|52913.5|52833.5|52918.5|52838.5|52904|52824|98
1600101000000|2020-09-14 16:30:00|52915.5|52835.5|52933.5|52853.5|52943.5|52868|52908.5|52828.5|104
1600101300000|2020-09-14 16:35:00|52935.5|52855.5|52908.5|52828.5|52935.5|52855.5|52883|52805.5|114
1600101600000|2020-09-14 16:40:00|52911.5|52831.5|52918.5|52838.5|52921.5|52841.5|52885.5|52805.5|110
1600101900000|2020-09-14 16:45:00|52921.5|52841.5|52923.5|52843.5|52938.5|52858.5|52904.5|52835.5|93
1600102200000|2020-09-14 16:50:00|52921.5|52841.5|52938.5|52858.5|52951.5|52871.5|52911.5|52831.5|122
1600102500000|2020-09-14 16:55:00|52935.5|52855.5|52960.5|52880.5|52995.5|52915.5|52931.5|52851.5|169
1600102800000|2020-09-14 17:00:00|52958.5|52878.5|52920.5|52840.5|52966.5|52886.5|52920.5|52840.5|128
1600103100000|2020-09-14 17:05:00|52923.5|52843.5|52956.5|52876.5|52977|52899.5|52906.5|52826.5|175
1600103400000|2020-09-14 17:10:00|52958|52878|52930.5|52850.5|52963.5|52883.5|52930.5|52850.5|78
1600103700000|2020-09-14 17:15:00|52933.5|52853.5|52870.5|52790.5|52933.5|52853.5|52868.5|52790.5|153
1600104000000|2020-09-14 17:20:00|52848.5|52798.5|52856.5|52776.5|52878.5|52799|52836|52768.5|165
1600104300000|2020-09-14 17:25:00|52853.5|52773.5|52813.5|52733.5|52858.5|52778.5|52797.5|52723.5|161
1600104600000|2020-09-14 17:30:00|52816.5|52736.5|52810.5|52730.5|52836.5|52756.5|52780|52706.5|154
1600104900000|2020-09-14 17:35:00|52813.5|52733.5|52820.5|52740.5|52823.5|52746|52796|52720.5|127
1600105200000|2020-09-14 17:40:00|52821|52741|52846.5|52766.5|52850.5|52770.5|52817|52740.5|150
1600105500000|2020-09-14 17:45:00|52843.5|52763.5|52846.5|52766.5|52848.5|52768.5|52836.5|52756.5|77
1600105800000|2020-09-14 17:50:00|52848.5|52768.5|52846.5|52766.5|52870.5|52801|52844.5|52766.5|122
1600106100000|2020-09-14 17:55:00|52842.5|52762.5|52840.5|52760.5|52842.5|52762.5|52800|52723.5|119
1600106400000|2020-09-14 18:00:00|52841|52761|52860.5|52780.5|52900.5|52820.5|52841|52761|175
1600106700000|2020-09-14 18:05:00|52863.5|52783.5|52810.5|52730.5|52863.5|52786.5|52810.5|52730.5|100
1600107000000|2020-09-14 18:10:00|52813.5|52733.5|52788.5|52708.5|52820.5|52740.5|52786.5|52706.5|151
1600107300000|2020-09-14 18:15:00|52786.5|52706.5|52796.5|52716.5|52806.5|52726.5|52763.5|52690.5|128
1600107600000|2020-09-14 18:20:00|52793.5|52713.5|52780.5|52700.5|52798.5|52721|52767.5|52690.5|96
1600107900000|2020-09-14 18:25:00|52783.5|52703.5|52776.5|52696.5|52788.5|52708.5|52776.5|52696.5|78
1600108200000|2020-09-14 18:30:00|52778.5|52698.5|52740.5|52660.5|52780.5|52700.5|52720.5|52640.5|192
1600108500000|2020-09-14 18:35:00|52743.5|52663.5|52748.5|52668.5|52763.5|52683.5|52720.5|52640.5|133
1600108800000|2020-09-14 18:40:00|52750.5|52670.5|52750.5|52670.5|52753.5|52673.5|52730.5|52650.5|114
1600109100000|2020-09-14 18:45:00|52753.5|52673.5|52790.5|52710.5|52806.5|52726.5|52748.5|52668.5|152
1600109400000|2020-09-14 18:50:00|52788.5|52708.5|52810.5|52730.5|52823.5|52745.5|52770.5|52696.5|122
1600109700000|2020-09-14 18:55:00|52816.5|52736.5|52853.5|52773.5|52860.5|52780.5|52816.5|52736.5|253
1600110000000|2020-09-14 19:00:00|52856.5|52776.5|52853.5|52773.5|52873.5|52796.5|52840.5|52760.5|155
1600110300000|2020-09-14 19:05:00|52856.5|52776.5|52850.5|52770.5|52860.5|52781.5|52829|52758.5|130
1600110600000|2020-09-14 19:10:00|52853.5|52773.5|52870.5|52790.5|52880.5|52802|52846.5|52766.5|128
1600110900000|2020-09-14 19:15:00|52868.5|52788.5|52880.5|52800.5|52930.5|52850.5|52868.5|52788.5|176
1600111200000|2020-09-14 19:20:00|52878.5|52798.5|52876.5|52796.5|52906.5|52829|52876.5|52796.5|116
1600111500000|2020-09-14 19:25:00|52873.5|52793.5|52876|52796|52884.5|52809|52850|52770.5|127
1600111800000|2020-09-14 19:30:00|52878.5|52798.5|52883.5|52803.5|52896.5|52816.5|52866.5|52786.5|122
1600112100000|2020-09-14 19:35:00|52886.5|52806.5|52880.5|52800.5|52890.5|52810.5|52870.5|52790.5|108
1600112400000|2020-09-14 19:40:00|52883.5|52803.5|52863.5|52783.5|52886.5|52806.5|52856.5|52776.5|104
1600112700000|2020-09-14 19:45:00|52858.5|52778.5|52806.5|52726.5|52868.5|52788.5|52800.5|52720.5|175
1600113000000|2020-09-14 19:50:00|52808.5|52728.5|52806.5|52726.5|52836.5|52756.5|52800.5|52720.5|134
1600113300000|2020-09-14 19:55:00|52808.5|52728.5|52838.5|52758.5|52858.5|52778.5|52806.5|52726.5|133
1600171800000|2020-09-15 12:10:00|52431.5|52351.5|52459.5|52379.5|52521.5|52441.5|52422|52342|233
1600172100000|2020-09-15 12:15:00|52456.5|52376.5|52476.5|52396.5|52506.5|52426.5|52442.5|52362.5|219
1600172400000|2020-09-15 12:20:00|52479.5|52399.5|52479.5|52399.5|52506.5|52426.5|52452.5|52372.5|188
1600172700000|2020-09-15 12:25:00|52482.5|52402.5|52446.5|52366.5|52494.5|52414.5|52446.5|52366.5|188
1600173000000|2020-09-15 12:30:00|52449.5|52369.5|52361.5|52311.5|52486.5|52407.5|52354.5|52304.5|208
1600173300000|2020-09-15 12:35:00|52357.5|52307.5|52397.5|52347.5|52409.5|52347.5|52351.5|52301.5|205
1600173600000|2020-09-15 12:40:00|52395.5|52345.5|52336.5|52256.5|52399.5|52345.5|52297.5|52242|212
1600173900000|2020-09-15 12:45:00|52334.5|52254.5|52344.5|52294.5|52347.5|52297.5|52279.5|52226.5|198
1600174200000|2020-09-15 12:50:00|52341.5|52291.5|52412.5|52332.5|52422.5|52342.5|52341.5|52279.5|169
1600174500000|2020-09-15 12:55:00|52416.5|52336.5|52381.5|52331.5|52431.5|52381.5|52361.5|52311.5|203
1600174800000|2020-09-15 13:00:00|52379.5|52329.5|52437.5|52387.5|52497.5|52447.5|52377.5|52327.5|254
1600175100000|2020-09-15 13:05:00|52436|52386|52579.5|52529.5|52579.5|52529.5|52401.5|52351.5|296
1600175400000|2020-09-15 13:10:00|52596|52516|52551.5|52501.5|52686.5|52627.5|52525.5|52466|348
1600175700000|2020-09-15 13:15:00|52548.5|52498.5|52660.5|52580.5|52660.5|52580.5|52511.5|52461.5|246
1600176000000|2020-09-15 13:20:00|52660|52580|52703.5|52653.5|52733.5|52681.5|52635.5|52558.5|272
1600176300000|2020-09-15 13:25:00|52705.5|52655.5|52680.5|52600.5|52728.5|52678.5|52655.5|52593.5|269
1600176600000|2020-09-15 13:30:00|52661.5|52611.5|52666.5|52586.5|52675.5|52625.5|52605.5|52536.5|265
1600176900000|2020-09-15 13:35:00|52668.5|52588.5|52693.5|52643.5|52741.5|52661.5|52615|52545|324
1600177200000|2020-09-15 13:40:00|52690.5|52640.5|52806|52756|52806|52756|52690.5|52640.5|264
1600177500000|2020-09-15 13:45:00|52800.5|52750.5|52923.5|52873.5|52923.5|52873.5|52800.5|52750.5|282
1600177800000|2020-09-15 13:50:00|52920.5|52870.5|53027|52977|53036.5|52986.5|52920.5|52870.5|434
1600178100000|2020-09-15 13:55:00|53028.5|52978.5|52980.5|52930.5|53068.5|53018.5|52980.5|52930|329
1600178400000|2020-09-15 14:00:00|52983.5|52933.5|52922.5|52872.5|53038|52988|52922.5|52872.5|363
1600178700000|2020-09-15 14:05:00|52919.5|52869.5|52913.5|52863.5|52998.5|52948.5|52910.5|52860.5|284
1600179000000|2020-09-15 14:10:00|52911|52861|52930.5|52880.5|52973.5|52906.5|52896.5|52846.5|307
1600179300000|2020-09-15 14:15:00|52928.5|52878.5|52988.5|52938.5|53000.5|52950.5|52923.5|52873.5|247
1600179600000|2020-09-15 14:20:00|52990.5|52940.5|52988.5|52938.5|53021.5|52966.5|52978.5|52923.5|209
1600179900000|2020-09-15 14:25:00|52986.5|52936.5|52960.5|52910.5|53013.5|52963.5|52950.5|52900.5|217
1600180200000|2020-09-15 14:30:00|52958.5|52908.5|52922.5|52872.5|53003.5|52953.5|52922.5|52872.5|239
1600180500000|2020-09-15 14:35:00|52924.5|52874.5|52862.5|52812.5|52932.5|52882.5|52826.5|52776.5|250
1600180800000|2020-09-15 14:40:00|52864.5|52814.5|52921.5|52841.5|52947.5|52867.5|52862.5|52791.5|254
1600181100000|2020-09-15 14:45:00|52917.5|52837.5|52872.5|52792.5|52917.5|52854.5|52867.5|52787.5|194
1600181400000|2020-09-15 14:50:00|52869.5|52789.5|52897.5|52847.5|52899.5|52849.5|52852.5|52772.5|206
1600181700000|2020-09-15 14:55:00|52899.5|52849.5|52912.5|52832.5|52957.5|52907.5|52897.5|52822.5|187
1600182000000|2020-09-15 15:00:00|52909.5|52829.5|52956.5|52876.5|52964.5|52884.5|52906.5|52826.5|197
1600182300000|2020-09-15 15:05:00|52966.5|52886.5|52982.5|52902.5|53042.5|52974.5|52964|52884.5|244
1600182600000|2020-09-15 15:10:00|52979.5|52899.5|52984.5|52904.5|53006.5|52951.5|52972.5|52892.5|161
1600182900000|2020-09-15 15:15:00|52986.5|52906.5|52999.5|52949.5|53001.5|52951.5|52957.5|52904.5|174
1600183200000|2020-09-15 15:20:00|53001.5|52951.5|53029.5|52949.5|53036.5|52971.5|52977.5|52926.5|154
1600183500000|2020-09-15 15:25:00|53034.5|52954.5|52869.5|52819.5|53067.5|53017.5|52867|52813|261
1600183800000|2020-09-15 15:30:00|52861.5|52811.5|52781.5|52731.5|52887.5|52837.5|52767.5|52716.5|284
1600184100000|2020-09-15 15:35:00|52784.5|52734.5|52846.5|52766.5|52862.5|52782.5|52784.5|52734.5|218
1600184400000|2020-09-15 15:40:00|52849.5|52769.5|52841.5|52791.5|52874.5|52824.5|52829.5|52749.5|156
1600184700000|2020-09-15 15:45:00|52839.5|52789.5|52922.5|52842.5|52954.5|52887.5|52837.5|52787.5|227
1600185000000|2020-09-15 15:50:00|52919.5|52839.5|52861.5|52811.5|52919.5|52839.5|52857.5|52786.5|173
1600185300000|2020-09-15 15:55:00|52864.5|52814.5|52934.5|52884.5|52937.5|52887.5|52857.5|52807.5|203
1600185600000|2020-09-15 16:00:00|52931.5|52881.5|52972.5|52892.5|52994.5|52917.5|52921.5|52852.5|185
1600185900000|2020-09-15 16:05:00|52969.5|52889.5|52972.5|52892.5|52982.5|52902.5|52954.5|52874.5|113
1600186200000|2020-09-15 16:10:00|52974|52894|52899.5|52849.5|52982.5|52914.5|52887.5|52837.5|121
1600186500000|2020-09-15 16:15:00|52897.5|52847.5|52922.5|52842.5|52922.5|52849.5|52874.5|52816.5|128
1600186800000|2020-09-15 16:20:00|52926.5|52846.5|52917.5|52867.5|52934.5|52884.5|52894.5|52844.5|96
1600187100000|2020-09-15 16:25:00|52921.5|52871.5|52906.5|52826.5|52926.5|52871.5|52884.5|52816.5|106
1600187400000|2020-09-15 16:30:00|52909.5|52829.5|52912.5|52832.5|52922|52861.5|52887.5|52824.5|90
1600187700000|2020-09-15 16:35:00|52909.5|52829.5|52864.5|52814.5|52922.5|52851|52854.5|52804.5|84
1600188000000|2020-09-15 16:40:00|52861.5|52811.5|52887.5|52837.5|52899.5|52849.5|52844.5|52794.5|150
1600188300000|2020-09-15 16:45:00|52889.5|52839.5|52891.5|52841.5|52904.5|52854.5|52879.5|52829.5|105
1600188600000|2020-09-15 16:50:00|52889.5|52839.5|52879.5|52799.5|52922.5|52867.5|52869.5|52789.5|94
1600188900000|2020-09-15 16:55:00|52882.5|52802.5|52827.5|52777.5|52892.5|52812.5|52821.5|52771.5|100
1600189200000|2020-09-15 17:00:00|52824.5|52774.5|52807.5|52757.5|52856.5|52777.5|52781.5|52731.5|174
1600189500000|2020-09-15 17:05:00|52804.5|52754.5|52851.5|52801.5|52859.5|52809.5|52781.5|52731.5|145
1600189800000|2020-09-15 17:10:00|52849.5|52799.5|52807.5|52757.5|52859.5|52809.5|52801.5|52751.5|110
1600190100000|2020-09-15 17:15:00|52797.5|52747.5|52791.5|52741.5|52842.5|52777.5|52791.5|52739.5|123
1600190400000|2020-09-15 17:20:00|52794.5|52744.5|52837.5|52787.5|52841.5|52791.5|52791.5|52741.5|126
1600190700000|2020-09-15 17:25:00|52834.5|52784.5|52827.5|52777.5|52867.5|52817.5|52827.5|52777.5|104
1600191000000|2020-09-15 17:30:00|52824.5|52774.5|52811.5|52761.5|52844.5|52794.5|52809.5|52759.5|101
1600191300000|2020-09-15 17:35:00|52814.5|52764.5|52749.5|52699.5|52824.5|52774.5|52741.5|52691.5|134
1600191600000|2020-09-15 17:40:00|52757.5|52707.5|52751.5|52701.5|52767.5|52717.5|52717.5|52667.5|159
1600191900000|2020-09-15 17:45:00|52754.5|52704.5|52792.5|52712.5|52806.5|52726.5|52751.5|52701.5|111
1600192200000|2020-09-15 17:50:00|52794.5|52714.5|52802.5|52722.5|52802.5|52722.5|52772.5|52692.5|110
1600192500000|2020-09-15 17:55:00|52799.5|52719.5|52824.5|52744.5|52824.5|52751.5|52766.5|52686.5|140
1600192800000|2020-09-15 18:00:00|52826.5|52746.5|52871.5|52821.5|52891.5|52841.5|52821.5|52742.5|217
1600193100000|2020-09-15 18:05:00|52874.5|52824.5|52877.5|52827.5|52884.5|52834.5|52847.5|52797.5|146
1600193400000|2020-09-15 18:10:00|52879.5|52829.5|52851.5|52801.5|52884.5|52834.5|52847.5|52797.5|123
1600193700000|2020-09-15 18:15:00|52849.5|52799.5|52854.5|52804.5|52871.5|52821.5|52839.5|52789.5|114
1600194000000|2020-09-15 18:20:00|52857.5|52807.5|52807.5|52757.5|52857.5|52807.5|52797.5|52747.5|155
1600194300000|2020-09-15 18:25:00|52801.5|52751.5|52804.5|52754.5|52847.5|52797.5|52801.5|52751.5|150
1600194600000|2020-09-15 18:30:00|52807.5|52757.5|52847.5|52797.5|52866.5|52811.5|52799.5|52749.5|154
1600194900000|2020-09-15 18:35:00|52844.5|52794.5|52869.5|52819.5|52871.5|52821.5|52821.5|52771.5|126
1600195200000|2020-09-15 18:40:00|52871.5|52821.5|52857.5|52807.5|52887.5|52837.5|52844.5|52794.5|116
1600195500000|2020-09-15 18:45:00|52859.5|52809.5|52879.5|52829.5|52901.5|52851.5|52854.5|52804.5|91
1600195800000|2020-09-15 18:50:00|52881.5|52831.5|52877.5|52827.5|52897.5|52847.5|52877.5|52827.5|102
1600196100000|2020-09-15 18:55:00|52879.5|52829.5|52831.5|52781.5|52887.5|52837.5|52829.5|52779.5|71
1600196400000|2020-09-15 19:00:00|52834.5|52784.5|52896.5|52816.5|52912.5|52832.5|52834.5|52784.5|122
1600196700000|2020-09-15 19:05:00|52894.5|52814.5|52969.5|52889.5|52979.5|52909.5|52894.5|52814.5|168
1600197000000|2020-09-15 19:10:00|52966.5|52886.5|52947.5|52897.5|52974.5|52903|52904.5|52854.5|140
1600197300000|2020-09-15 19:15:00|52944.5|52894.5|52927.5|52877.5|52951.5|52901.5|52927.5|52877.5|89
1600197600000|2020-09-15 19:20:00|52924.5|52874.5|52954.5|52904.5|52977.5|52927.5|52921.5|52871.5|132
1600197900000|2020-09-15 19:25:00|52951.5|52901.5|52946.5|52866.5|52957.5|52907.5|52917.5|52854.5|146
1600198200000|2020-09-15 19:30:00|52949.5|52869.5|52959.5|52909.5|52969.5|52919.5|52931.5|52864.5|161
1600198500000|2020-09-15 19:35:00|52961.5|52911.5|52977.5|52927.5|52984.5|52934.5|52951.5|52901.5|126
1600198800000|2020-09-15 19:40:00|52977|52927|52949.5|52899.5|52981.5|52931.5|52949|52899|128
1600199100000|2020-09-15 19:45:00|52949|52899|52957.5|52907.5|52967.5|52917.5|52944.5|52894.5|64
1600199400000|2020-09-15 19:50:00|52959|52909|52969.5|52889.5|52974|52924|52949.5|52889.5|99
1600199700000|2020-09-15 19:55:00|52972.5|52892.5|52951.5|52901.5|52996.5|52916.5|52931.5|52881.5|152
1600258200000|2020-09-16 12:10:00|52488.5|52408.5|52494.5|52414.5|52511.5|52439.5|52458.5|52378.5|152
1600258500000|2020-09-16 12:15:00|52496.5|52416.5|52523.5|52473.5|52523.5|52473.5|52458.5|52378.5|171
1600258800000|2020-09-16 12:20:00|52529.5|52479.5|52498.5|52418.5|52546.5|52483.5|52491.5|52411.5|182
1600259100000|2020-09-16 12:25:00|52496.5|52416.5|52446.5|52366.5|52506.5|52436.5|52399.5|52334.5|194
1600259400000|2020-09-16 12:30:00|52444.5|52364.5|52543.5|52493.5|52543.5|52493.5|52444.5|52364.5|233
1600259700000|2020-09-16 12:35:00|52527.5|52477.5|52596.5|52516.5|52604.5|52531.5|52468.5|52388.5|314
1600260000000|2020-09-16 12:40:00|52586|52536|52564.5|52514.5|52611.5|52561.5|52541.5|52488.5|274
1600260300000|2020-09-16 12:45:00|52561.5|52511.5|52574.5|52494.5|52631.5|52581.5|52543.5|52478.5|247
1600260600000|2020-09-16 12:50:00|52576.5|52496.5|52668.5|52588.5|52702.5|52637.5|52501.5|52426.5|271
1600260900000|2020-09-16 12:55:00|52672.5|52592.5|52704.5|52624.5|52722.5|52653.5|52631.5|52551.5|237
1600261200000|2020-09-16 13:00:00|52708.5|52628.5|52714.5|52634.5|52729.5|52679.5|52677.5|52598.5|233
1600261500000|2020-09-16 13:05:00|52712.5|52632.5|52646.5|52566.5|52735.5|52655.5|52603.5|52546.5|223
1600261800000|2020-09-16 13:10:00|52644.5|52564.5|52646.5|52566.5|52651.5|52571.5|52624.5|52544.5|170
1600262100000|2020-09-16 13:15:00|52648.5|52568.5|52631.5|52551.5|52668.5|52588.5|52589.5|52539.5|170
1600262400000|2020-09-16 13:20:00|52629|52549|52696.5|52616.5|52698.5|52633.5|52629|52549|171
1600262700000|2020-09-16 13:25:00|52698.5|52618.5|52765.5|52685.5|52769.5|52689.5|52659.5|52605.5|201
1600263000000|2020-09-16 13:30:00|52762.5|52682.5|52717.5|52667.5|52809.5|52729.5|52702.5|52652.5|244
1600263300000|2020-09-16 13:35:00|52719.5|52669.5|52766.5|52686.5|52785.5|52705.5|52703.5|52653.5|208
1600263600000|2020-09-16 13:40:00|52768.5|52688.5|52785.5|52705.5|52795.5|52727.5|52752.5|52672.5|226
1600263900000|2020-09-16 13:45:00|52787.5|52707.5|52734.5|52654.5|52787.5|52722.5|52728.5|52648.5|197
1600264200000|2020-09-16 13:50:00|52736.5|52656.5|52751.5|52701.5|52769|52711.5|52734.5|52654.5|171
1600264500000|2020-09-16 13:55:00|52747.5|52697.5|52764.5|52684.5|52776.5|52703.5|52727.5|52654.5|182
1600264800000|2020-09-16 14:00:00|52766.5|52686.5|52788.5|52708.5|52796.5|52716.5|52735.5|52668.5|201
1600265100000|2020-09-16 14:05:00|52791.5|52711.5|52793|52743|52809.5|52759.5|52781.5|52711.5|171
1600265400000|2020-09-16 14:10:00|52789.5|52739.5|52743.5|52693.5|52793|52743|52739.5|52689.5|233
1600265700000|2020-09-16 14:15:00|52745.5|52695.5|52769.5|52719.5|52789.5|52739.5|52731.5|52681.5|187
1600266000000|2020-09-16 14:20:00|52771.5|52721.5|52749.5|52699.5|52811.5|52751.5|52733.5|52668.5|186
1600266300000|2020-09-16 14:25:00|52751.5|52701.5|52761.5|52711.5|52773.5|52723.5|52749.5|52699.5|128
1600266600000|2020-09-16 14:30:00|52756.5|52706.5|52723.5|52673.5|52761.5|52711.5|52723.5|52673.5|125
1600266900000|2020-09-16 14:35:00|52719|52669|52687.5|52607.5|52719|52669|52668.5|52605.5|202
1600267200000|2020-09-16 14:40:00|52685.5|52605.5|52691.5|52641.5|52699.5|52649.5|52648.5|52598.5|191
1600267500000|2020-09-16 14:45:00|52689.5|52639.5|52661.5|52611.5|52691.5|52641.5|52654.5|52604.5|151
1600267800000|2020-09-16 14:50:00|52664.5|52614.5|52601.5|52551.5|52664.5|52614.5|52581.5|52531.5|189
1600268100000|2020-09-16 14:55:00|52598.5|52548.5|52551.5|52471.5|52623.5|52554.5|52539.5|52459.5|186
1600268400000|2020-09-16 15:00:00|52549.5|52469.5|52464.5|52414.5|52579.5|52499.5|52448.5|52398.5|213
1600268700000|2020-09-16 15:05:00|52466.5|52416.5|52484.5|52434.5|52486.5|52436.5|52448.5|52398.5|198
1600269000000|2020-09-16 15:10:00|52486.5|52436.5|52478.5|52428.5|52508.5|52458.5|52466.5|52416.5|182
1600269300000|2020-09-16 15:15:00|52476.5|52426.5|52354.5|52304.5|52476.5|52426.5|52354.5|52304.5|214
1600269600000|2020-09-16 15:20:00|52351.5|52301.5|52343.5|52263.5|52356.5|52306.5|52288.5|52229.5|223
1600269900000|2020-09-16 15:25:00|52339.5|52259.5|52383.5|52303.5|52403.5|52323.5|52333.5|52253.5|161
1600270200000|2020-09-16 15:30:00|52381.5|52301.5|52343.5|52263.5|52389.5|52309.5|52333.5|52253.5|197
1600270500000|2020-09-16 15:35:00|52353.5|52273.5|52404.5|52324.5|52408.5|52328.5|52353.5|52273.5|150
1600270800000|2020-09-16 15:40:00|52401.5|52321.5|52438.5|52358.5|52454.5|52374.5|52388.5|52308.5|185
1600271100000|2020-09-16 15:45:00|52436.5|52356.5|52456.5|52376.5|52474.5|52394.5|52426.5|52346.5|163
1600271400000|2020-09-16 15:50:00|52458.5|52378.5|52446.5|52366.5|52458.5|52378.5|52438.5|52358.5|89
1600271700000|2020-09-16 15:55:00|52448.5|52368.5|52496.5|52416.5|52504.5|52424.5|52441.5|52361.5|132
1600272000000|2020-09-16 16:00:00|52494.5|52414.5|52398.5|52318.5|52498.5|52418.5|52386.5|52306.5|224
1600272300000|2020-09-16 16:05:00|52401.5|52321.5|52438.5|52358.5|52454.5|52374.5|52384.5|52304.5|164
1600272600000|2020-09-16 16:10:00|52441.5|52361.5|52434.5|52354.5|52444.5|52364.5|52407|52338.5|127
1600272900000|2020-09-16 16:15:00|52436.5|52356.5|52486.5|52406.5|52496.5|52416.5|52434.5|52354.5|76
1600273200000|2020-09-16 16:20:00|52484.5|52404.5|52484.5|52404.5|52514.5|52434.5|52478|52401.5|112
1600273500000|2020-09-16 16:25:00|52486.5|52406.5|52518.5|52438.5|52518.5|52438.5|52484.5|52404.5|100
1600273800000|2020-09-16 16:30:00|52521.5|52441.5|52494.5|52414.5|52528.5|52448.5|52484.5|52408.5|152
1600274100000|2020-09-16 16:35:00|52491.5|52411.5|52594.5|52514.5|52604|52524|52484.5|52404.5|195
1600274400000|2020-09-16 16:40:00|52596.5|52516.5|52594.5|52514.5|52624.5|52544.5|52584.5|52504.5|147
1600274700000|2020-09-16 16:45:00|52591.5|52511.5|52581.5|52501.5|52594.5|52517|52554.5|52474.5|162
1600275000000|2020-09-16 16:50:00|52578.5|52498.5|52558.5|52478.5|52596.5|52516.5|52558.5|52478.5|133
1600275300000|2020-09-16 16:55:00|52556.5|52476.5|52568.5|52488.5|52575.5|52495.5|52538.5|52458.5|134
1600275600000|2020-09-16 17:00:00|52571.5|52491.5|52551.5|52471.5|52580.5|52500.5|52514.5|52434.5|166
1600275900000|2020-09-16 17:05:00|52554.5|52474.5|52561.5|52481.5|52588.5|52508.5|52534.5|52454.5|138
1600276200000|2020-09-16 17:10:00|52558.5|52478.5|52518.5|52438.5|52584.5|52504.5|52514.5|52434.5|159
1600276500000|2020-09-16 17:15:00|52521.5|52441.5|52524.5|52444.5|52549|52469|52516.5|52436.5|115
1600276800000|2020-09-16 17:20:00|52521.5|52441.5|52518.5|52438.5|52526.5|52446.5|52511.5|52431.5|57
1600277100000|2020-09-16 17:25:00|52520.5|52440.5|52548.5|52468.5|52564.5|52484.5|52488.5|52418.5|161
1600277400000|2020-09-16 17:30:00|52546.5|52466.5|52574.5|52494.5|52586.5|52506.5|52534.5|52454.5|190
1600277700000|2020-09-16 17:35:00|52571.5|52491.5|52558.5|52478.5|52608.5|52528.5|52558.5|52478.5|176
1600278000000|2020-09-16 17:40:00|52561.5|52481.5|52604.5|52524.5|52606.5|52526.5|52561.5|52481.5|114
1600278300000|2020-09-16 17:45:00|52601.5|52521.5|52606.5|52526.5|52641.5|52561.5|52594.5|52514.5|116
1600278600000|2020-09-16 17:50:00|52608.5|52528.5|52638.5|52558.5|52654.5|52574.5|52606.5|52526.5|120
1600278900000|2020-09-16 17:55:00|52641.5|52561.5|52589|52509|52658.5|52578.5|52537|52457|107
1600279200000|2020-09-16 18:00:00|52591.5|52511.5|52506.5|52426.5|52616.5|52536.5|52384.5|52304.5|446
1600279500000|2020-09-16 18:05:00|52516.5|52436.5|52586.5|52506.5|52607.5|52527.5|52486.5|52406.5|354
1600279800000|2020-09-16 18:10:00|52589|52509|52476.5|52396.5|52621.5|52541.5|52464.5|52384.5|360
1600280100000|2020-09-16 18:15:00|52484.5|52404.5|52471.5|52391.5|52495|52415|52406.5|52326.5|286
1600280400000|2020-09-16 18:20:00|52468.5|52388.5|52418.5|52338.5|52468.5|52388.5|52398.5|52318.5|232
1600280700000|2020-09-16 18:25:00|52426.5|52346.5|52451.5|52371.5|52481.5|52410|52396.5|52316.5|231
1600281000000|2020-09-16 18:30:00|52448.5|52368.5|52384.5|52304.5|52458.5|52385|52366.5|52286.5|301
1600281300000|2020-09-16 18:35:00|52386.5|52306.5|52201.5|52121.5|52406.5|52326.5|52194.5|52114.5|357
1600281600000|2020-09-16 18:40:00|52206.5|52126.5|52356.5|52276.5|52356.5|52276.5|52204.5|52124.5|300
1600281900000|2020-09-16 18:45:00|52361.5|52281.5|52371.5|52291.5|52406.5|52326.5|52314.5|52234.5|336
1600282200000|2020-09-16 18:50:00|52366.5|52286.5|52428.5|52348.5|52464.5|52384.5|52366.5|52286.5|364
1600282500000|2020-09-16 18:55:00|52426.5|52346.5|52436.5|52356.5|52454.5|52375|52346.5|52266.5|338
1600282800000|2020-09-16 19:00:00|52441.5|52361.5|52324.5|52244.5|52446.5|52366.5|52298.5|52218.5|359
1600283100000|2020-09-16 19:05:00|52321.5|52241.5|52464.5|52384.5|52471.5|52391.5|52321.5|52241.5|299
1600283400000|2020-09-16 19:10:00|52466.5|52386.5|52441.5|52361.5|52528.5|52448.5|52424.5|52344.5|327
1600283700000|2020-09-16 19:15:00|52444.5|52364.5|52396.5|52316.5|52481.5|52401.5|52394.5|52314.5|305
1600284000000|2020-09-16 19:20:00|52401.5|52321.5|52411.5|52331.5|52438.5|52358.5|52344|52268.5|257
1600284300000|2020-09-16 19:25:00|52408.5|52328.5|52441.5|52361.5|52461.5|52381.5|52394.5|52314.5|234
1600284600000|2020-09-16 19:30:00|52444.5|52364.5|52488.5|52408.5|52538.5|52458.5|52434.5|52354.5|235
1600284900000|2020-09-16 19:35:00|52486.5|52406.5|52484.5|52404.5|52498.5|52418.5|52448.5|52368.5|226
1600285200000|2020-09-16 19:40:00|52486.5|52406.5|52476.5|52396.5|52516.5|52436.5|52446.5|52366.5|211
1600285500000|2020-09-16 19:45:00|52474.5|52394.5|52454.5|52374.5|52478.5|52398.5|52421.5|52341.5|209
1600285800000|2020-09-16 19:50:00|52453|52373|52448.5|52368.5|52474.5|52394.5|52444.5|52364.5|153
1600286100000|2020-09-16 19:55:00|52451.5|52371.5|52474.5|52394.5|52478.5|52398.5|52448.5|52368.5|174
1600344600000|2020-09-17 12:10:00|52782.5|52702.5|52735.4|52655.4|52787.5|52707.5|52712.4|52632.4|85
1600344900000|2020-09-17 12:15:00|52737.4|52657.4|52839.5|52789.5|52849.5|52799.5|52727.4|52637.4|200
1600345200000|2020-09-17 12:20:00|52837.5|52787.5|52824.5|52744.5|52907.5|52857.5|52824.5|52744.5|213
1600345500000|2020-09-17 12:25:00|52822.5|52742.5|52824.5|52744.5|52829.5|52749.5|52784.5|52704.5|118
1600345800000|2020-09-17 12:30:00|52823|52743|52902.5|52822.5|52902.5|52822.5|52807.5|52742.5|255
1600346100000|2020-09-17 12:35:00|52904.5|52824.5|52909.5|52859.5|52919.5|52869.5|52863.5|52784.5|219
1600346400000|2020-09-17 12:40:00|52911.5|52861.5|52918.5|52868.5|52994.5|52927.5|52910.5|52860.5|216
1600346700000|2020-09-17 12:45:00|52920.5|52870.5|52852.5|52772.5|52940.5|52890.5|52841.5|52772.5|217
1600347000000|2020-09-17 12:50:00|52854.5|52774.5|52732.5|52682.5|52854.5|52774.5|52710.5|52647.5|296
1600347300000|2020-09-17 12:55:00|52728.5|52678.5|52752.5|52702.5|52815.5|52765.5|52685.5|52635.5|356
1600347600000|2020-09-17 13:00:00|52750.5|52700.5|52742.5|52692.5|52772.5|52722.5|52708.5|52658.5|308
1600347900000|2020-09-17 13:05:00|52745.5|52695.5|52750.5|52700.5|52785.5|52735.5|52720.5|52670.5|257
1600348200000|2020-09-17 13:10:00|52752.5|52702.5|52850.5|52800.5|52858.5|52808.5|52752.5|52702.5|235
1600348500000|2020-09-17 13:15:00|52848.5|52798.5|52878.5|52828.5|52882.5|52832.5|52822.5|52772.5|241
1600348800000|2020-09-17 13:20:00|52882.5|52832.5|52818.5|52768.5|52882.5|52832.5|52808.5|52758.5|225
1600349100000|2020-09-17 13:25:00|52815.5|52765.5|52845.5|52795.5|52848.5|52798.5|52802.5|52752.5|191
1600349400000|2020-09-17 13:30:00|52848.5|52798.5|52772.5|52722.5|52908.5|52858.5|52745.5|52695.5|351
1600349700000|2020-09-17 13:35:00|52765.5|52715.5|52718.5|52668.5|52785.5|52735.5|52700|52650|328
1600350000000|2020-09-17 13:40:00|52712.5|52662.5|52722.5|52672.5|52782.5|52732.5|52702.5|52652.5|303
1600350300000|2020-09-17 13:45:00|52730.5|52680.5|52715.5|52665.5|52730.5|52680.5|52652.5|52602.5|311
1600350600000|2020-09-17 13:50:00|52712.5|52662.5|52830.5|52780.5|52850.5|52800.5|52712.5|52662.5|309
1600350900000|2020-09-17 13:55:00|52825.5|52775.5|52825.5|52775.5|52832.5|52782.5|52780.5|52730.5|297
1600351200000|2020-09-17 14:00:00|52822.5|52772.5|52798.5|52748.5|52842.5|52792.5|52792.5|52742.5|220
1600351500000|2020-09-17 14:05:00|52797|52747|52752.5|52702.5|52797|52747|52722.5|52672.5|222
1600351800000|2020-09-17 14:10:00|52758.5|52708.5|52745.5|52695.5|52795.5|52745.5|52705.5|52655.5|275
1600352100000|2020-09-17 14:15:00|52740.5|52690.5|52702.5|52652.5|52765.5|52715.5|52695.5|52645.5|255
1600352400000|2020-09-17 14:20:00|52700.5|52650.5|52685.5|52635.5|52700.5|52650.5|52602.5|52552.5|301
1600352700000|2020-09-17 14:25:00|52688|52638|52672.5|52622.5|52718.5|52668.5|52638.5|52588.5|281
1600353000000|2020-09-17 14:30:00|52665.5|52615.5|52630.5|52580.5|52698.5|52648.5|52602.5|52552.5|302
1600353300000|2020-09-17 14:35:00|52622.5|52572.5|52638.5|52588.5|52652.5|52602.5|52575.5|52525.5|260
1600353600000|2020-09-17 14:40:00|52640.5|52590.5|52665.5|52615.5|52670.5|52620.5|52608.5|52558.5|244
1600353900000|2020-09-17 14:45:00|52662.5|52612.5|52598.5|52548.5|52662.5|52612.5|52590.5|52540.5|228
1600354200000|2020-09-17 14:50:00|52588.5|52538.5|52668.5|52618.5|52698.5|52648.5|52558.5|52508.5|244
1600354500000|2020-09-17 14:55:00|52672.5|52622.5|52632.5|52582.5|52715.5|52665.5|52630.5|52580.5|225
1600354800000|2020-09-17 15:00:00|52635.5|52585.5|52562.5|52512.5|52635.5|52585.5|52558.5|52508.5|222
1600355100000|2020-09-17 15:05:00|52560.5|52510.5|52540.5|52490.5|52562.5|52512.5|52518.5|52468.5|219
1600355400000|2020-09-17 15:10:00|52538.5|52488.5|52518.5|52468.5|52542.5|52492.5|52508.5|52458.5|198
1600355700000|2020-09-17 15:15:00|52512.5|52462.5|52535.5|52485.5|52540.5|52490.5|52488|52438|215
1600356000000|2020-09-17 15:20:00|52538.5|52488.5|52538.5|52488.5|52550.5|52500.5|52518.5|52468.5|148
1600356300000|2020-09-17 15:25:00|52535.5|52485.5|52535.5|52485.5|52548.5|52498.5|52522.5|52472.5|109
1600356600000|2020-09-17 15:30:00|52532.5|52482.5|52548.5|52498.5|52565.5|52515.5|52528.5|52466|178
1600356900000|2020-09-17 15:35:00|52542.5|52492.5|52568.5|52518.5|52589|52525.5|52528.5|52478.5|177
1600357200000|2020-09-17 15:40:00|52568|52518|52578.5|52528.5|52588.5|52538.5|52558.5|52508.5|143
1600357500000|2020-09-17 15:45:00|52575.5|52525.5|52588.5|52538.5|52595.5|52545.5|52572.5|52522.5|122
1600357800000|2020-09-17 15:50:00|52590.5|52540.5|52605.5|52555.5|52615.5|52565.5|52572.5|52522.5|98
1600358100000|2020-09-17 15:55:00|52602.5|52552.5|52642.5|52592.5|52657|52602.5|52602.5|52552.5|124
1600358400000|2020-09-17 16:00:00|52648.5|52598.5|52578.5|52528.5|52652.5|52602.5|52572.5|52522.5|158
1600358700000|2020-09-17 16:05:00|52572.5|52522.5|52618.5|52568.5|52618.5|52568.5|52532.5|52482.5|224
1600359000000|2020-09-17 16:10:00|52615.5|52565.5|52610.5|52560.5|52625.5|52575.5|52600.5|52550.5|154
1600359300000|2020-09-17 16:15:00|52608.5|52558.5|52620.5|52570.5|52650.5|52600.5|52592.5|52542.5|198
1600359600000|2020-09-17 16:20:00|52622.5|52572.5|52605.5|52555.5|52630.5|52580.5|52602.5|52552.5|147
1600359900000|2020-09-17 16:25:00|52602.5|52552.5|52612.5|52562.5|52630.5|52580.5|52598.5|52548.5|153
1600360200000|2020-09-17 16:30:00|52610.5|52560.5|52612.5|52562.5|52620.5|52570.5|52585.5|52535.5|181
1600360500000|2020-09-17 16:35:00|52610.5|52560.5|52560.5|52510.5|52612.5|52562.5|52552.5|52502.5|144
1600360800000|2020-09-17 16:40:00|52558.5|52508.5|52548.5|52498.5|52572.5|52522.5|52540.5|52490.5|157
1600361100000|2020-09-17 16:45:00|52545.5|52495.5|52588.5|52538.5|52598.5|52548.5|52540.5|52490.5|155
1600361400000|2020-09-17 16:50:00|52590.5|52540.5|52600.5|52550.5|52632.5|52582.5|52588.5|52538.5|164
1600361700000|2020-09-17 16:55:00|52602.5|52552.5|52572.5|52522.5|52602.5|52552.5|52570.5|52503.5|147
1600362000000|2020-09-17 17:00:00|52575.5|52525.5|52530.5|52480.5|52585.5|52535.5|52520.5|52470.5|162
1600362300000|2020-09-17 17:05:00|52528.5|52478.5|52525.5|52475.5|52542.5|52492.5|52500.5|52450.5|187
1600362600000|2020-09-17 17:10:00|52522.5|52472.5|52518.5|52468.5|52545.5|52495.5|52510.5|52460.5|131
1600362900000|2020-09-17 17:15:00|52515.5|52465.5|52545.5|52495.5|52552.5|52502.5|52510.5|52460.5|128
1600363200000|2020-09-17 17:20:00|52542.5|52492.5|52485.5|52435.5|52548.5|52498.5|52468.5|52418.5|160
1600363500000|2020-09-17 17:25:00|52482.5|52432.5|52455.5|52405.5|52482.5|52432.5|52445.5|52395.5|176
1600363800000|2020-09-17 17:30:00|52458.5|52408.5|52462.5|52412.5|52468.5|52418.5|52432.5|52382.5|105
1600364100000|2020-09-17 17:35:00|52465.5|52415.5|52438.5|52388.5|52468.5|52418.5|52422.5|52372.5|120
1600364400000|2020-09-17 17:40:00|52440.5|52390.5|52482.5|52432.5|52482.5|52432.5|52432.5|52382.5|132
1600364700000|2020-09-17 17:45:00|52480.5|52430.5|52432.5|52382.5|52480.5|52430.5|52428.5|52378.5|134
1600365000000|2020-09-17 17:50:00|52435.5|52385.5|52452.5|52402.5|52458.5|52408.5|52425|52375|116
1600365300000|2020-09-17 17:55:00|52450.5|52400.5|52495.5|52445.5|52520.5|52458.5|52445.5|52395.5|142
1600365600000|2020-09-17 18:00:00|52492.5|52442.5|52472.5|52422.5|52492.5|52442.5|52462.5|52412.5|122
1600365900000|2020-09-17 18:05:00|52475.5|52425.5|52445.5|52395.5|52478.5|52428.5|52422.5|52372.5|156
1600366200000|2020-09-17 18:10:00|52450.5|52400.5|52432.5|52382.5|52450.5|52400.5|52385.5|52335.5|127
1600366500000|2020-09-17 18:15:00|52430.5|52380.5|52395.5|52345.5|52445.5|52395.5|52392.5|52342.5|137
1600366800000|2020-09-17 18:20:00|52390.5|52340.5|52438.5|52388.5|52438.5|52388.5|52388.5|52338.5|164
1600367100000|2020-09-17 18:25:00|52435.5|52385.5|52435.5|52385.5|52438.5|52388.5|52410.5|52360.5|118
1600367400000|2020-09-17 18:30:00|52438.5|52388.5|52438.5|52388.5|52462.5|52412.5|52422.5|52372.5|143
1600367700000|2020-09-17 18:35:00|52435.5|52385.5|52468.5|52418.5|52482.5|52432.5|52432.5|52382.5|120
1600368000000|2020-09-17 18:40:00|52465.5|52415.5|52482.5|52432.5|52485.5|52435.5|52460.5|52410.5|146
1600368300000|2020-09-17 18:45:00|52485.5|52435.5|52480.5|52430.5|52498.5|52448.5|52458.5|52408.5|140
1600368600000|2020-09-17 18:50:00|52482.5|52432.5|52472.5|52422.5|52492.5|52442.5|52462.5|52412.5|122
1600368900000|2020-09-17 18:55:00|52475.5|52425.5|52462.5|52412.5|52488.5|52438.5|52430.5|52380.5|173
1600369200000|2020-09-17 19:00:00|52460.5|52410.5|52535.5|52485.5|52542.5|52492.5|52458.5|52408.5|222
1600369500000|2020-09-17 19:05:00|52538.5|52488.5|52518.5|52468.5|52557.5|52505.5|52505.5|52455.5|136
1600369800000|2020-09-17 19:10:00|52515.5|52465.5|52462.5|52412.5|52518.5|52468.5|52445.5|52395.5|151
1600370100000|2020-09-17 19:15:00|52460.5|52410.5|52470.5|52420.5|52482.5|52432.5|52452.5|52402.5|145
1600370400000|2020-09-17 19:20:00|52468.5|52418.5|52435.5|52385.5|52468.5|52418.5|52400.5|52350.5|180
1600370700000|2020-09-17 19:25:00|52432.5|52382.5|52438.5|52388.5|52472.5|52422.5|52425.5|52375.5|134
1600371000000|2020-09-17 19:30:00|52435.5|52385.5|52402.5|52352.5|52442.5|52392.5|52368.5|52318.5|199
1600371300000|2020-09-17 19:35:00|52405.5|52355.5|52408.5|52358.5|52425.5|52375.5|52400.5|52350.5|155
1600371600000|2020-09-17 19:40:00|52405.5|52355.5|52390.5|52340.5|52418.5|52368.5|52380.5|52330.5|144
1600371900000|2020-09-17 19:45:00|52380.5|52330.5|52355.5|52305.5|52408.5|52358.5|52343.5|52293.5|158
1600372200000|2020-09-17 19:50:00|52357.5|52307.5|52367.5|52317.5|52375.5|52325.5|52340.5|52290.5|138
1600372500000|2020-09-17 19:55:00|52365.5|52315.5|52370.5|52320.5|52375.5|52325.5|52360.5|52310.5|132
1600431000000|2020-09-18 12:10:00|52543.5|52493.5|52613.5|52563.5|52621.5|52571.5|52538.5|52488.5|145
1600431300000|2020-09-18 12:15:00|52618.5|52568.5|52625.5|52575.5|52645.5|52595.5|52608.5|52558.5|178
1600431600000|2020-09-18 12:20:00|52628.5|52578.5|52641.5|52591.5|52675.5|52625.5|52615.5|52565.5|160
1600431900000|2020-09-18 12:25:00|52645.5|52595.5|52691.5|52641.5|52695.5|52645.5|52625.5|52575.5|165
1600432200000|2020-09-18 12:30:00|52693.5|52643.5|52725.5|52675.5|52735.5|52685.5|52688.5|52638.5|159
1600432500000|2020-09-18 12:35:00|52728.5|52678.5|52711.5|52661.5|52728.5|52678.5|52681.5|52631.5|188
1600432800000|2020-09-18 12:40:00|52708.5|52658.5|52679.5|52629.5|52773.5|52723.5|52672.5|52622.5|175
1600433100000|2020-09-18 12:45:00|52686.5|52636.5|52672.5|52622.5|52696.5|52646.5|52669.5|52619.5|164
1600433400000|2020-09-18 12:50:00|52666.5|52616.5|52672.5|52622.5|52754.5|52704.5|52666.5|52616.5|187
1600433700000|2020-09-18 12:55:00|52674.5|52624.5|52656.5|52606.5|52696.5|52646.5|52646.5|52596.5|163
1600434000000|2020-09-18 13:00:00|52662.5|52612.5|52694.5|52644.5|52767.5|52717.5|52652.5|52602.5|240
1600434300000|2020-09-18 13:05:00|52697.5|52647.5|52737.5|52687.5|52737.5|52687.5|52691.5|52641.5|191
1600434600000|2020-09-18 13:10:00|52741.5|52691.5|52757.5|52707.5|52759.5|52709.5|52714.5|52664.5|152
1600434900000|2020-09-18 13:15:00|52754.5|52704.5|52791.5|52741.5|52809.5|52759.5|52751.5|52701.5|206
1600435200000|2020-09-18 13:20:00|52797.5|52747.5|52821.5|52771.5|52834.5|52784.5|52791.5|52741.5|184
1600435500000|2020-09-18 13:25:00|52824.5|52774.5|52841.5|52791.5|52841.5|52791.5|52777.5|52727.5|180
1600435800000|2020-09-18 13:30:00|52839.5|52789.5|52851.5|52801.5|52854.5|52804.5|52814.5|52764.5|249
1600436100000|2020-09-18 13:35:00|52854.5|52804.5|52914.5|52864.5|52941.5|52891.5|52849.5|52799.5|243
1600436400000|2020-09-18 13:40:00|52911.5|52861.5|52911.5|52861.5|52931.5|52881.5|52901.5|52851.5|201
1600436700000|2020-09-18 13:45:00|52909.5|52859.5|52957.5|52907.5|52971.5|52921.5|52907.5|52857.5|219
1600437000000|2020-09-18 13:50:00|52959.5|52909.5|52941.5|52891.5|52981.5|52931.5|52934.5|52884.5|174
1600437300000|2020-09-18 13:55:00|52944.5|52894.5|52911.5|52861.5|52957.5|52907.5|52907.5|52857.5|130
1600437600000|2020-09-18 14:00:00|52914.5|52864.5|52929.5|52879.5|52951.5|52901.5|52879.5|52829.5|199
1600437900000|2020-09-18 14:05:00|52931.5|52881.5|52952|52902|52952|52902|52899.5|52849.5|170
1600438200000|2020-09-18 14:10:00|52951.5|52901.5|52961.5|52911.5|52971.5|52921.5|52927.5|52877.5|159
1600438500000|2020-09-18 14:15:00|52959.5|52909.5|52921.5|52871.5|52961.5|52911.5|52921.5|52871.5|158
1600438800000|2020-09-18 14:20:00|52919.5|52869.5|52947.5|52897.5|52969.5|52919.5|52917.5|52867.5|148
1600439100000|2020-09-18 14:25:00|52949.5|52899.5|53021.5|52971.5|53037.5|52987.5|52941.5|52891.5|164
1600439400000|2020-09-18 14:30:00|53017.5|52967.5|53061.5|53011.5|53084.5|53034.5|53017.5|52967.5|171
1600439700000|2020-09-18 14:35:00|53064.5|53014.5|53029.5|52979.5|53067.5|53017.5|53027.5|52977.5|149
1600440000000|2020-09-18 14:40:00|53027.5|52977.5|53027.5|52977.5|53057.5|53007.5|53021.5|52971.5|180
1600440300000|2020-09-18 14:45:00|53029.5|52979.5|53037.5|52987.5|53067.5|53017.5|53021.5|52971.5|131
1600440600000|2020-09-18 14:50:00|53034.5|52984.5|53047.5|52997.5|53054.5|53004.5|53029.5|52979.5|162
1600440900000|2020-09-18 14:55:00|53044.5|52994.5|52991.5|52941.5|53047.5|52997.5|52981.5|52931.5|184
1600441200000|2020-09-18 15:00:00|52994.5|52944.5|52997.5|52947.5|53037.5|52987.5|52987.5|52937.5|197
1600441500000|2020-09-18 15:05:00|52994.5|52944.5|52971.5|52921.5|52994.5|52944.5|52961.5|52907|162
1600441800000|2020-09-18 15:10:00|52974.5|52924.5|52971.5|52921.5|52999.5|52949.5|52964.5|52914.5|175
1600442100000|2020-09-18 15:15:00|52969.5|52919.5|53001.5|52951.5|53001.5|52951.5|52967.5|52917.5|168
1600442400000|2020-09-18 15:20:00|52999.5|52949.5|53007.5|52957.5|53011.5|52961.5|52979.5|52929.5|133
1600442700000|2020-09-18 15:25:00|53004.5|52954.5|53014.5|52964.5|53024.5|52974.5|53001.5|52951.5|123
1600443000000|2020-09-18 15:30:00|53011.5|52961.5|53039.5|52989.5|53054.5|53004.5|53011.5|52961.5|129
1600443300000|2020-09-18 15:35:00|53041.5|52991.5|53061.5|53011.5|53077.5|53027.5|53031.5|52981.5|110
1600443600000|2020-09-18 15:40:00|53067.5|53017.5|53151.5|53101.5|53191.5|53141.5|53064.5|53014.5|213
1600443900000|2020-09-18 15:45:00|53149.5|53099.5|53109.5|53059.5|53151.5|53101.5|53094.5|53044.3|160
1600444200000|2020-09-18 15:50:00|53111.5|53061.5|53139.5|53089.5|53144.5|53094.5|53097.5|53047.5|143
1600444500000|2020-09-18 15:55:00|53141.5|53091.5|53114.5|53064.5|53147.5|53097.5|53104.5|53054.5|150
1600444800000|2020-09-18 16:00:00|53117.5|53067.5|53167.5|53117.5|53181.5|53131.5|53099.5|53049.5|172
1600445100000|2020-09-18 16:05:00|53164.5|53114.5|53167.5|53117.5|53207.5|53157.5|53151.5|53101.5|193
1600445400000|2020-09-18 16:10:00|53169.5|53119.5|53239.5|53189.5|53267.5|53217.5|53169.5|53119.5|174
1600445700000|2020-09-18 16:15:00|53237.5|53187.5|53257.5|53207.5|53271.5|53221.5|53197.5|53147.5|180
1600446000000|2020-09-18 16:20:00|53254.5|53204.5|53267.5|53217.5|53277.5|53227.5|53244.5|53194.5|159
1600446300000|2020-09-18 16:25:00|53269.5|53219.5|53241.5|53191.5|53297.5|53247.5|53241.5|53191.5|167
1600446600000|2020-09-18 16:30:00|53239.5|53189.5|53257.5|53207.5|53284.5|53234.5|53239.5|53189.5|146
1600446900000|2020-09-18 16:35:00|53254.5|53204.5|53257.5|53207.5|53271.5|53221.5|53247.5|53197.5|121
1600447200000|2020-09-18 16:40:00|53254.5|53204.5|53241.5|53191.5|53261.5|53211.5|53237.5|53187.5|126
1600447500000|2020-09-18 16:45:00|53239.5|53189.5|53277.5|53227.5|53279.5|53229.5|53227.5|53177.5|136
1600447800000|2020-09-18 16:50:00|53279.5|53229.5|53341.5|53291.5|53341.5|53291.5|53271.5|53221.5|162
1600448100000|2020-09-18 16:55:00|53339.5|53289.5|53367.5|53317.5|53367.5|53317.5|53337.5|53287.5|102
1600448400000|2020-09-18 17:00:00|53369.5|53319.5|53367.5|53317.5|53411.5|53361.5|53357.5|53307.5|190
1600448700000|2020-09-18 17:05:00|53369.5|53319.5|53441.5|53391.5|53444.5|53394.5|53357.5|53307.5|165
1600449000000|2020-09-18 17:10:00|53439.5|53389.5|53377.5|53327.5|53439.5|53389.5|53367.5|53317.5|171
1600449300000|2020-09-18 17:15:00|53374.5|53324.5|53467.5|53417.5|53484.5|53434.5|53374.5|53324.5|205
1600449600000|2020-09-18 17:20:00|53469.5|53419.5|53447.5|53397.5|53484.5|53434.5|53439.5|53389.5|154
1600449900000|2020-09-18 17:25:00|53449.5|53399.5|53567.5|53517.5|53567.5|53517.5|53447.5|53397.5|193
1600450200000|2020-09-18 17:30:00|53571.5|53521.5|53611.5|53561.5|53677.5|53627.5|53571.5|53521.5|322
1600450500000|2020-09-18 17:35:00|53614.5|53564.5|53659.5|53579.5|53709.5|53629.5|53604.5|53554.5|276
1600450800000|2020-09-18 17:40:00|53662.5|53582.5|53723.5|53643.5|53725.5|53645.5|53652.5|53572.5|255
1600451100000|2020-09-18 17:45:00|53720.5|53640.5|53700.5|53620.5|53763.5|53694|53693.5|53613.5|238
1600451400000|2020-09-18 17:50:00|53703.5|53623.5|53625.5|53545.5|53705.5|53635|53625.5|53545.5|196
1600451700000|2020-09-18 17:55:00|53627.5|53547.5|53620.5|53540.5|53655.5|53575.5|53597.5|53517.5|160
1600452000000|2020-09-18 18:00:00|53623.5|53543.5|53623.5|53543.5|53677.5|53597.5|53617|53537|211
1600452300000|2020-09-18 18:05:00|53620.5|53540.5|53547.5|53467.5|53620.5|53540.5|53517.4|53440.5|253
1600452600000|2020-09-18 18:10:00|53550.5|53470.5|53540.5|53460.5|53583.5|53503.5|53528.5|53450.5|184
1600452900000|2020-09-18 18:15:00|53537.5|53457.5|53575.5|53495.5|53577.5|53497.5|53527.5|53447.5|133
1600453200000|2020-09-18 18:20:00|53577.5|53497.5|53535.5|53455.5|53577.5|53497.5|53535.5|53455.5|187
1600453500000|2020-09-18 18:25:00|53533.5|53453.5|53533.5|53453.5|53567.5|53487.5|53503.5|53423.5|179
1600453800000|2020-09-18 18:30:00|53530.5|53450.5|53523.5|53443.5|53537.5|53457.5|53493.5|53413.5|164
1600454100000|2020-09-18 18:35:00|53525.5|53445.5|53507.5|53427.5|53537.5|53457.5|53505.5|53425.5|141
1600454400000|2020-09-18 18:40:00|53505.5|53425.5|53567.5|53487.5|53577.5|53497.5|53487.5|53407.5|161
1600454700000|2020-09-18 18:45:00|53563.5|53483.5|53615.5|53535.5|53623.5|53543.5|53563.5|53483.5|223
1600455000000|2020-09-18 18:50:00|53617.5|53537.5|53715.5|53635.5|53717.5|53637.5|53617.5|53537.5|217
1600455300000|2020-09-18 18:55:00|53713.5|53633.5|53660.5|53580.5|53725.5|53645.5|53657.5|53577.5|192
1600455600000|2020-09-18 19:00:00|53655.5|53575.5|53675.5|53595.5|53677.5|53597.5|53620.5|53540.5|229
1600455900000|2020-09-18 19:05:00|53677.5|53597.5|53687.5|53607.5|53687.5|53607.5|53657.5|53577.5|133
1600456200000|2020-09-18 19:10:00|53685.5|53605.5|53728.5|53648.5|53734.5|53654.5|53675.5|53595.5|158
1600456500000|2020-09-18 19:15:00|53726.5|53646.5|53786.5|53706.5|53786.5|53706.5|53716.5|53636.5|177
1600456800000|2020-09-18 19:20:00|53788.5|53708.5|53808.5|53728.5|53824.5|53744.5|53778.5|53698.5|170
1600457100000|2020-09-18 19:25:00|53806.5|53726.5|53758.5|53678.5|53814.5|53734.5|53736.2|53661.5|164
1600457400000|2020-09-18 19:30:00|53756.5|53676.5|53796.5|53716.5|53798.5|53718.5|53756.5|53676.5|162
1600457700000|2020-09-18 19:35:00|53798.5|53718.5|53776.5|53696.5|53804.5|53724.5|53768.5|53688.5|125
1600458000000|2020-09-18 19:40:00|53774.5|53694.5|53806.5|53726.5|53811.5|53731.5|53771.5|53691.5|116
1600458300000|2020-09-18 19:45:00|53804.5|53724.5|53788.5|53708.5|53805.7|53742.2|53781.5|53701.5|104
1600458600000|2020-09-18 19:50:00|53794.5|53714.5|53804.5|53724.5|53808.5|53755.7|53781.5|53701.5|142
1600458900000|2020-09-18 19:55:00|53798.5|53718.5|53848.5|53768.5|53856.5|53776.5|53768.5|53688.5|151
1600690200000|2020-09-21 12:10:00|54595.3|54515.3|54591.5|54511.5|54689.5|54609.5|54531.5|54451.5|243
1600690500000|2020-09-21 12:15:00|54603.5|54523.5|54583.5|54503.5|54619.5|54539.5|54513.5|54433.5|284
1600690800000|2020-09-21 12:20:00|54579.5|54499.5|54661.5|54581.5|54661.5|54581.5|54511.5|54431.5|299
1600691100000|2020-09-21 12:25:00|54659.5|54579.5|54693.5|54613.5|54723.5|54643.5|54629.5|54549.5|260
1600691400000|2020-09-21 12:30:00|54696.5|54616.5|54849.5|54769.5|54853.5|54773.5|54686.5|54606.5|274
1600691700000|2020-09-21 12:35:00|54851.5|54771.5|54911.5|54831.5|54913.5|54833.5|54816.5|54736.5|268
1600692000000|2020-09-21 12:40:00|54916.5|54836.5|55036.5|54956.5|55046.5|54966.5|54911.5|54831.5|224
1600692300000|2020-09-21 12:45:00|55031.5|54951.5|54929.5|54849.5|55056.5|54976.5|54926.5|54846.5|283
1600692600000|2020-09-21 12:50:00|54931.5|54851.5|54769.5|54689.5|54949.5|54874.5|54763.5|54683.5|283
1600692900000|2020-09-21 12:55:00|54766.5|54686.5|54669.5|54589.5|54767|54687|54651.5|54571.5|296
1600693200000|2020-09-21 13:00:00|54666.5|54586.5|54541.5|54461.5|54671.5|54591.5|54523.5|54443.5|333
1600693500000|2020-09-21 13:05:00|54539.5|54459.5|54648.5|54568.5|54671|54591|54539.5|54459.5|334
1600693800000|2020-09-21 13:10:00|54646|54566|54459.5|54379.5|54651|54571|54401.5|54321.5|437
1600694100000|2020-09-21 13:15:00|54453.5|54373.5|54483.5|54403.5|54509.5|54429.5|54421.5|54341.5|301
1600694400000|2020-09-21 13:20:00|54481.5|54401.5|54569.5|54489.5|54569.5|54489.5|54456.5|54376.5|260
1600694700000|2020-09-21 13:25:00|54563.5|54483.5|54479.5|54399.5|54626.5|54546.5|54440|54378|304
1600695000000|2020-09-21 13:30:00|54482|54402|54523.5|54443.5|54541.5|54461.5|54419.5|54341.5|455
1600695300000|2020-09-21 13:35:00|54529.5|54449.5|54569.5|54489.5|54618|54538|54463.5|54383.5|413
1600695600000|2020-09-21 13:40:00|54571.5|54491.5|54446.5|54366.5|54606.5|54526.5|54429.5|54349.5|424
1600695900000|2020-09-21 13:45:00|54443.5|54363.5|54389.5|54309.5|54527|54454|54303.5|54223.5|431
1600696200000|2020-09-21 13:50:00|54383.5|54303.5|54413.5|54333.5|54446.5|54366.5|54373.5|54293.5|390
1600696500000|2020-09-21 13:55:00|54421.5|54341.5|54379.5|54299.5|54491.5|54411.5|54343.5|54263.5|366
1600696800000|2020-09-21 14:00:00|54379|54299|54409.5|54329.5|54471.5|54391.5|54363.5|54283.5|368
1600697100000|2020-09-21 14:05:00|54403.5|54323.5|54409.5|54329.5|54519.5|54439.5|54396.5|54316.5|356
1600697400000|2020-09-21 14:10:00|54413.5|54333.5|54393.5|54313.5|54431.5|54351.5|54356.5|54276.5|322
1600697700000|2020-09-21 14:15:00|54396.5|54316.5|54509.5|54429.5|54509.5|54429.5|54376.5|54296.5|328
1600698000000|2020-09-21 14:20:00|54513.5|54433.5|54629.5|54549.5|54632|54552|54513.5|54433.5|268
1600698300000|2020-09-21 14:25:00|54639.5|54559.5|54653.5|54573.5|54701.5|54621.5|54639.5|54559.5|281
1600698600000|2020-09-21 14:30:00|54656.5|54576.5|54693.5|54613.5|54761.5|54681.5|54656.5|54576.5|292
1600698900000|2020-09-21 14:35:00|54691.5|54611.5|54829.5|54749.5|54851.5|54771.5|54689.5|54609.5|276
1600699200000|2020-09-21 14:40:00|54831.5|54751.5|54776.5|54696.5|54883.5|54803.5|54719.5|54639.5|342
1600699500000|2020-09-21 14:45:00|54773.5|54693.5|54683.5|54603.5|54801.5|54721.5|54673.5|54593.5|355
1600699800000|2020-09-21 14:50:00|54686.5|54606.5|54666.5|54586.5|54771.5|54691.5|54642|54562|314
1600700100000|2020-09-21 14:55:00|54673.5|54593.5|54696.5|54616.5|54749.5|54669.5|54671.5|54591.5|332
1600700400000|2020-09-21 15:00:00|54693.5|54613.5|54639.5|54559.5|54711.5|54631.5|54611.5|54531.5|306
1600700700000|2020-09-21 15:05:00|54646.5|54566.5|54596.5|54516.5|54669.5|54589.5|54583.5|54503.5|233
1600701000000|2020-09-21 15:10:00|54599.5|54519.5|54636.5|54556.5|54646.5|54566.5|54576.5|54496.5|256
1600701300000|2020-09-21 15:15:00|54629.5|54549.5|54589.5|54509.5|54656.5|54576.5|54579.5|54499.5|246
1600701600000|2020-09-21 15:20:00|54580.5|54500.5|54573.5|54493.5|54599.5|54519.5|54529.5|54459.5|244
1600701900000|2020-09-21 15:25:00|54576.5|54496.5|54509.5|54429.5|54591.5|54511.5|54452|54389.5|278
1600702200000|2020-09-21 15:30:00|54511.5|54431.5|54499.5|54419.5|54523.5|54443.5|54489.5|54409.5|265
1600702500000|2020-09-21 15:35:00|54506.5|54426.5|54533.5|54453.5|54559.5|54479.5|54499.5|54419.5|250
1600702800000|2020-09-21 15:40:00|54531.5|54451.5|54533.5|54453.5|54556.5|54476.5|54517|54437|185
1600703100000|2020-09-21 15:45:00|54536.5|54456.5|54513.5|54433.5|54553.5|54473.5|54491.5|54411.5|224
1600703400000|2020-09-21 15:50:00|54516.5|54436.5|54513.5|54433.5|54533.5|54453.5|54491.5|54411.5|152
1600703700000|2020-09-21 15:55:00|54511.5|54431.5|54489.5|54409.5|54523.5|54443.5|54463.5|54383.5|154
1600704000000|2020-09-21 16:00:00|54491.5|54411.5|54343.5|54263.5|54496.5|54416.5|54333.5|54253.5|266
1600704300000|2020-09-21 16:05:00|54349.5|54269.5|54381.5|54301.5|54401.5|54321.5|54329.5|54249.5|197
1600704600000|2020-09-21 16:10:00|54383.5|54303.5|54386.5|54306.5|54411.5|54331.5|54361.5|54281.5|150
1600704900000|2020-09-21 16:15:00|54383.5|54303.5|54421.5|54341.5|54426.5|54346.5|54361.5|54281.5|173
1600705200000|2020-09-21 16:20:00|54419.5|54339.5|54401.5|54321.5|54443.5|54363.5|54383.5|54303.5|168
1600705500000|2020-09-21 16:25:00|54403.5|54323.5|54353.5|54273.5|54406.5|54326.5|54339.5|54259.5|207
1600705800000|2020-09-21 16:30:00|54351.5|54271.5|54361.5|54281.5|54396.5|54316.5|54351.5|54271.5|142
1600706100000|2020-09-21 16:35:00|54359.5|54279.5|54266.5|54186.5|54359.5|54279.5|54221.5|54141.5|236
1600706400000|2020-09-21 16:40:00|54263.5|54183.5|54276.5|54196.5|54286.5|54206.5|54243.5|54163.5|243
1600706700000|2020-09-21 16:45:00|54279.5|54199.5|54316.5|54236.5|54329.5|54249.5|54259.5|54179.5|212
1600707000000|2020-09-21 16:50:00|54311.5|54231.5|54293.5|54213.5|54333.5|54253.5|54286.5|54206.5|175
1600707300000|2020-09-21 16:55:00|54291.5|54211.5|54286.5|54206.5|54303.5|54223.5|54271.5|54191.5|167
1600707600000|2020-09-21 17:00:00|54281.5|54201.5|54248.5|54168.5|54299.5|54219.5|54246.5|54166.5|207
1600707900000|2020-09-21 17:05:00|54246.5|54166.5|54186.5|54106.5|54256.5|54176.5|54184.5|54104.5|194
1600708200000|2020-09-21 17:10:00|54188.5|54108.5|54171.5|54091.5|54218.5|54138.5|54171.5|54091.5|183
1600708500000|2020-09-21 17:15:00|54164.5|54084.5|54141.5|54061.5|54181.5|54101.5|54134.5|54054.5|218
1600708800000|2020-09-21 17:20:00|54144.5|54064.5|54118.5|54038.5|54148.5|54068.5|54098.5|54018.5|185
1600709100000|2020-09-21 17:25:00|54121.5|54041.5|54131.5|54051.5|54161.5|54081.5|54085.5|54016.5|160
1600709400000|2020-09-21 17:30:00|54134.5|54054.5|54131.5|54051.5|54146.5|54066.5|54057|53977|188
1600709700000|2020-09-21 17:35:00|54128.5|54048.5|54084.5|54004.5|54131.5|54051.5|54051.5|53971.5|183
1600710000000|2020-09-21 17:40:00|54081.5|54001.5|54101.5|54021.5|54108.5|54028.5|54064.5|53984.5|140
1600710300000|2020-09-21 17:45:00|54106.5|54026.5|54061.5|53981.5|54114.5|54034.5|54051.5|53971.5|128
1600710600000|2020-09-21 17:50:00|54064.5|53984.5|54036.5|53956.5|54066.5|53986.5|53976.5|53896.5|187
1600710900000|2020-09-21 17:55:00|54038.5|53958.5|54028.5|53948.5|54056.5|53976.5|54008.5|53928.5|199
1600711200000|2020-09-21 18:00:00|54031.5|53951.5|54058.5|53978.5|54068.5|53988.5|53968.5|53888.5|234
1600711500000|2020-09-21 18:05:00|54064.5|53984.5|54051.5|53971.5|54104.5|54024.5|54051.5|53971.5|204
1600711800000|2020-09-21 18:10:00|54048.5|53968.5|54066.5|53986.5|54126.5|54046.5|54008.5|53928.5|238
1600712100000|2020-09-21 18:15:00|54064.5|53984.5|54064.5|53984.5|54066.5|53986.5|54011.5|53931.5|238
1600712400000|2020-09-21 18:20:00|54061.5|53981.5|54076.5|53996.5|54091.5|54011.5|54041.5|53961.5|189
1600712700000|2020-09-21 18:25:00|54078.5|53998.5|54074.5|53994.5|54084.5|54004.5|54038.5|53958.5|186
1600713000000|2020-09-21 18:30:00|54076.5|53996.5|54126.5|54046.5|54146.5|54066.5|54068.5|53988.5|211
1600713300000|2020-09-21 18:35:00|54124.5|54044.5|54131.5|54051.5|54171.5|54091.5|54121.5|54041.5|218
1600713600000|2020-09-21 18:40:00|54134.5|54054.5|54121.5|54041.5|54138.5|54058.5|54106.5|54026.5|169
1600713900000|2020-09-21 18:45:00|54118.5|54038.5|54171.5|54091.5|54171.5|54091.5|54084.5|54004.5|173
1600714200000|2020-09-21 18:50:00|54168.5|54088.5|54141.5|54061.5|54184.5|54104.5|54138.5|54058.5|176
1600714500000|2020-09-21 18:55:00|54144.5|54064.5|54139|54059|54151.5|54076|54111.5|54031.5|213
1600714800000|2020-09-21 19:00:00|54136.5|54056.5|54056.5|53976.5|54144.5|54064.5|54048.5|53968.5|210
1600715100000|2020-09-21 19:05:00|54054.5|53974.5|54101.5|54021.5|54178.5|54098.5|54034.5|53954.5|185
1600715400000|2020-09-21 19:10:00|54104.5|54024.5|54096.5|54016.5|54114.5|54034.5|54066.5|53986.5|193
1600715700000|2020-09-21 19:15:00|54094.5|54014.5|54115.5|54035.5|54122.5|54042.5|54078.5|53998.5|172
1600716000000|2020-09-21 19:20:00|54117.5|54037.5|54082.5|54002.5|54125.5|54045.5|54077.5|53997.5|171
1600716300000|2020-09-21 19:25:00|54085.5|54005.5|54122.5|54042.5|54127.5|54047.5|54075.5|53995.5|152
1600716600000|2020-09-21 19:30:00|54119.5|54039.5|54142.5|54062.5|54172.5|54092.5|54109.5|54029.5|200
1600716900000|2020-09-21 19:35:00|54145.5|54065.5|54107.5|54027.5|54145.5|54065.5|54088|54012.5|136
1600717200000|2020-09-21 19:40:00|54105.5|54025.5|54102.5|54022.5|54112.5|54032.5|54057.5|53977.5|186
1600717500000|2020-09-21 19:45:00|54099.5|54019.5|54155.5|54075.5|54155.5|54075.5|54092.5|54012.5|145
1600717800000|2020-09-21 19:50:00|54157.5|54077.5|54142.5|54062.5|54157.5|54077.5|54094|54017.5|168
1600718100000|2020-09-21 19:55:00|54145.5|54065.5|54089.5|54009.5|54145.5|54065.5|54042.5|53962.5|205
1600776600000|2020-09-22 12:10:00|54299.5|54219.5|54332.5|54252.5|54344.5|54264.5|54219.5|54139.5|243
1600776900000|2020-09-22 12:15:00|54329.5|54249.5|54471.5|54391.5|54493.5|54413.5|54329.5|54249.5|248
1600777200000|2020-09-22 12:20:00|54476.5|54396.5|54383.5|54303.5|54529.5|54449.5|54351.5|54271.5|317
1600777500000|2020-09-22 12:25:00|54387|54307|54399.5|54319.5|54414.5|54334.5|54284.5|54204.5|284
1600777800000|2020-09-22 12:30:00|54394.5|54314.5|54192.5|54142.5|54421.5|54352|54189.5|54139.5|312
1600778100000|2020-09-22 12:35:00|54189.5|54139.5|54219.5|54169.5|54224.5|54174.5|54142.5|54092.5|255
1600778400000|2020-09-22 12:40:00|54226.5|54176.5|54144.5|54094.5|54236.5|54186.5|54059.5|54009.5|310
1600778700000|2020-09-22 12:45:00|54142.5|54092.5|54142.5|54092.5|54146.5|54096.5|54054.5|54004.5|276
1600779000000|2020-09-22 12:50:00|54139.5|54089.5|54204.5|54154.5|54244.5|54194.5|54126.5|54076.5|237
1600779300000|2020-09-22 12:55:00|54199.5|54149.5|54222.5|54172.5|54226.5|54176.5|54136.5|54086.5|255
1600779600000|2020-09-22 13:00:00|54216.5|54166.5|54104.5|54054.5|54256.5|54206.5|54074.5|54024.5|345
1600779900000|2020-09-22 13:05:00|54109.5|54059.5|53983.5|53933.5|54119.5|54069.5|53975.5|53925.5|279
1600780200000|2020-09-22 13:10:00|53979.5|53929.5|53979.5|53929.5|53996.5|53946.5|53898.5|53848.5|294
1600780500000|2020-09-22 13:15:00|53973.5|53923.5|53918.5|53868.5|54004.5|53954.5|53911.5|53861.5|245
1600780800000|2020-09-22 13:20:00|53915.5|53865.5|54016.5|53966.5|54032.5|53982.5|53911.5|53861.5|237
1600781100000|2020-09-22 13:25:00|54014.5|53964.5|54022.5|53972.5|54046.5|53996.5|53992.5|53942.5|188
1600781400000|2020-09-22 13:30:00|54026.5|53976.5|54002.5|53952.5|54056.5|54006.5|53909.5|53859.5|339
1600781700000|2020-09-22 13:35:00|53994.5|53944.5|53965.5|53915.5|54009.5|53959.5|53911.5|53861.5|341
1600782000000|2020-09-22 13:40:00|53971.5|53921.5|54124.5|54074.5|54136.5|54086.5|53925.5|53875.5|323
1600782300000|2020-09-22 13:45:00|54129.5|54079.5|54202.5|54152.5|54206.5|54156.5|54102.5|54052.5|351
1600782600000|2020-09-22 13:50:00|54204.5|54154.5|54222.5|54172.5|54242.5|54192.5|54164.5|54114.5|301
1600782900000|2020-09-22 13:55:00|54219.5|54169.5|54262.5|54212.5|54284.5|54234.5|54159.5|54109.5|311
1600783200000|2020-09-22 14:00:00|54259.5|54209.5|54196.5|54146.5|54276.5|54226.5|54182.5|54132.5|347
1600783500000|2020-09-22 14:05:00|54199.5|54149.5|54276.5|54226.5|54316.5|54266.5|54192.5|54142.5|329
1600783800000|2020-09-22 14:10:00|54274.5|54224.5|54136.5|54086.5|54322.5|54272.5|54122.5|54072.5|303
1600784100000|2020-09-22 14:15:00|54139.5|54089.5|54099.5|54049.5|54144.5|54094.5|54074.5|54024.5|346
1600784400000|2020-09-22 14:20:00|54092.5|54042.5|54189.5|54139.5|54189.5|54139.5|54074.5|54024.5|355
1600784700000|2020-09-22 14:25:00|54194.5|54144.5|54089.5|54039.5|54204.5|54154.5|54082.5|54032.5|362
1600785000000|2020-09-22 14:30:00|54092.5|54042.5|54189.5|54139.5|54236.5|54186.5|54026.5|53976.5|323
1600785300000|2020-09-22 14:35:00|54186.5|54136.5|54222.5|54172.5|54236.5|54186.5|54144.5|54094.5|351
1600785600000|2020-09-22 14:40:00|54219.5|54169.5|54326.5|54276.5|54352.5|54302.5|54214.5|54164.5|366
1600785900000|2020-09-22 14:45:00|54324.5|54274.5|54381.5|54331.5|54385.5|54335.5|54306.5|54256.5|301
1600786200000|2020-09-22 14:50:00|54375.5|54325.5|54319.5|54269.5|54401.5|54351.5|54279.5|54229.5|319
1600786500000|2020-09-22 14:55:00|54316.5|54266.5|54413.5|54363.5|54413.5|54363.5|54279.5|54229.5|268
1600786800000|2020-09-22 15:00:00|54411.5|54361.5|54363.5|54313.5|54416.5|54366.5|54323.5|54273.5|311
1600787100000|2020-09-22 15:05:00|54361.5|54311.5|54413.5|54363.5|54451.5|54401.5|54329.5|54279.5|282
1600787400000|2020-09-22 15:10:00|54411.5|54361.5|54366.5|54316.5|54411.5|54361.5|54346.5|54296.5|306
1600787700000|2020-09-22 15:15:00|54369.5|54319.5|54318.5|54268.5|54373.5|54323.5|54292.5|54242.5|251
1600788000000|2020-09-22 15:20:00|54320.5|54270.5|54330.5|54280.5|54340.5|54290.5|54288.5|54238.5|228
1600788300000|2020-09-22 15:25:00|54332.5|54282.5|54320.5|54270.5|54348.5|54298.5|54272.5|54222.5|236
1600788600000|2020-09-22 15:30:00|54315.5|54265.5|54503.1|54453.1|54543.6|54493.6|54290.5|54240.5|291
1600788900000|2020-09-22 15:35:00|54502.1|54452.1|54535.6|54485.6|54549.6|54499.6|54491.6|54441.6|283
1600789200000|2020-09-22 15:40:00|54532.5|54482.5|54736|54656|54791.5|54720.5|54503.1|54453.1|488
1600789500000|2020-09-22 15:45:00|54735.5|54655.5|54685.5|54605.5|54768|54688|54681.5|54601.5|655
1600789800000|2020-09-22 15:50:00|54684|54604|54797.5|54717.5|54833|54767|54678|54598|678
1600790100000|2020-09-22 15:55:00|54797|54717|54765.5|54715.5|54810|54738.5|54748.5|54686|517
1600790400000|2020-09-22 16:00:00|54768.5|54718.5|54768.5|54718.5|54800.5|54750.5|54732.5|54682.5|212
1600790700000|2020-09-22 16:05:00|54778.5|54728.5|54808.5|54758.5|54812.5|54762.5|54760.5|54710.5|237
1600791000000|2020-09-22 16:10:00|54810.5|54760.5|54748.5|54698.5|54810.5|54760.5|54748.5|54698.5|181
1600791300000|2020-09-22 16:15:00|54750.5|54700.5|54772.5|54722.5|54830.5|54780.5|54748.5|54698.5|208
1600791600000|2020-09-22 16:20:00|54770.5|54720.5|54842.5|54792.5|54852.5|54802.5|54768.5|54718.5|237
1600791900000|2020-09-22 16:25:00|54840.5|54790.5|54852.5|54802.5|54908.5|54858.5|54825.5|54775.5|236
1600792200000|2020-09-22 16:30:00|54850.5|54800.5|54838.5|54788.5|54850.5|54800.5|54808.5|54758.5|180
1600792500000|2020-09-22 16:35:00|54840.5|54790.5|54888.5|54838.5|54892.5|54842.5|54822.5|54772.5|185
1600792800000|2020-09-22 16:40:00|54885.5|54835.5|54872.5|54822.5|54922.5|54872.5|54868.5|54818.5|188
1600793100000|2020-09-22 16:45:00|54870.5|54820.5|54958.5|54908.5|54972.5|54922.5|54870.5|54820.5|215
1600793400000|2020-09-22 16:50:00|54960.5|54910.5|54952.5|54902.5|55022.5|54972.5|54938.5|54888.5|206
1600793700000|2020-09-22 16:55:00|54955.5|54905.5|54942.5|54892.5|55002.5|54952.5|54932.5|54882.5|184
1600794000000|2020-09-22 17:00:00|54940.5|54890.5|54948.5|54898.5|54955.5|54905.5|54925.5|54875.5|175
1600794300000|2020-09-22 17:05:00|54950.5|54900.5|54882.5|54832.5|54952.5|54902.5|54858.5|54808.5|171
1600794600000|2020-09-22 17:10:00|54885.5|54835.5|54908.5|54858.5|54912.5|54862.5|54872.5|54822.5|177
1600794900000|2020-09-22 17:15:00|54905.5|54855.5|54920.5|54870.5|54940.5|54890.5|54905.5|54855.5|98
1600795200000|2020-09-22 17:20:00|54918.5|54868.5|54955.5|54905.5|54980.5|54930.5|54918.5|54868.5|167
1600795500000|2020-09-22 17:25:00|54950.5|54900.5|54898.5|54848.5|54950.5|54900.5|54872.5|54822.5|167
1600795800000|2020-09-22 17:30:00|54900.5|54850.5|54902.5|54852.5|54915.5|54865.5|54898.5|54848.5|145
1600796100000|2020-09-22 17:35:00|54900.5|54850.5|54915.5|54865.5|54928.5|54878.5|54838.5|54788.5|170
1600796400000|2020-09-22 17:40:00|54912.5|54862.5|54815.5|54765.5|54935.5|54885.5|54808.5|54758.5|197
1600796700000|2020-09-22 17:45:00|54812.5|54762.5|54788.5|54738.5|54840.5|54790.5|54710.5|54660.5|255
1600797000000|2020-09-22 17:50:00|54790.5|54740.5|54805.5|54755.5|54838.5|54788.5|54758.5|54708.5|191
1600797300000|2020-09-22 17:55:00|54812.5|54762.5|54792.5|54742.5|54842.5|54792.5|54772.5|54722.5|184
1600797600000|2020-09-22 18:00:00|54790.5|54740.5|54738.5|54688.5|54812.5|54762.5|54730.5|54680.5|225
1600797900000|2020-09-22 18:05:00|54732.5|54682.5|54735.5|54685.5|54748.5|54698.5|54705.5|54655.5|215
1600798200000|2020-09-22 18:10:00|54738.5|54688.5|54725.5|54675.5|54770.5|54720.5|54715.5|54665.5|209
1600798500000|2020-09-22 18:15:00|54728.5|54678.5|54730.5|54680.5|54742.5|54692.5|54708.5|54658.5|164
1600798800000|2020-09-22 18:20:00|54732.5|54682.5|54765.5|54715.5|54802.5|54752.5|54728.5|54678.5|203
1600799100000|2020-09-22 18:25:00|54768.5|54718.5|54735.5|54685.5|54768.5|54718.5|54728.5|54678.5|156
1600799400000|2020-09-22 18:30:00|54738.5|54688.5|54748.5|54698.5|54762.5|54712.5|54708.5|54658.5|211
1600799700000|2020-09-22 18:35:00|54750.5|54700.5|54698.5|54648.5|54799|54745.5|54688.5|54638.5|184
1600800000000|2020-09-22 18:40:00|54700.5|54650.5|54740.5|54690.5|54748.5|54698.5|54650.5|54600.5|245
1600800300000|2020-09-22 18:45:00|54742.5|54692.5|54718.5|54668.5|54750.5|54700.5|54692.5|54642.5|187
1600800600000|2020-09-22 18:50:00|54720.5|54670.5|54782.5|54732.5|54788.5|54738.5|54720.5|54670.5|150
1600800900000|2020-09-22 18:55:00|54780.5|54730.5|54822.5|54772.5|54865.5|54815.5|54770.5|54720.5|164
1600801200000|2020-09-22 19:00:00|54818.5|54768.5|54772.5|54722.5|54828.5|54778.5|54725.5|54675.5|254
1600801500000|2020-09-22 19:05:00|54770.5|54720.5|54758.5|54708.5|54805.5|54755.5|54742.5|54692.5|216
1600801800000|2020-09-22 19:10:00|54760.5|54710.5|54752.5|54702.5|54778.5|54728.5|54738.5|54688.5|138
1600802100000|2020-09-22 19:15:00|54755.5|54705.5|54728.5|54678.5|54762.5|54712.5|54708.5|54658.5|167
1600802400000|2020-09-22 19:20:00|54725.5|54675.5|54705.5|54655.5|54732.5|54682.5|54678.5|54628.5|173
1600802700000|2020-09-22 19:25:00|54708.5|54658.5|54690.5|54640.5|54712.5|54662.5|54682.5|54632.5|165
1600803000000|2020-09-22 19:30:00|54692.5|54642.5|54702.5|54652.5|54740.5|54690.5|54682.5|54632.5|204
1600803300000|2020-09-22 19:35:00|54698.5|54648.5|54670.5|54620.5|54702.5|54652.5|54658.5|54608.5|152
1600803600000|2020-09-22 19:40:00|54672.5|54622.5|54668.5|54618.5|54690.5|54640.5|54650.5|54600.5|155
1600803900000|2020-09-22 19:45:00|54670.5|54620.5|54662.5|54612.5|54685.5|54635.5|54645.5|54595.5|151
1600804200000|2020-09-22 19:50:00|54665.5|54615.5|54720.5|54670.5|54755.5|54705.5|54652.5|54602.5|199
1600804500000|2020-09-22 19:55:00|54718.5|54668.5|54742.5|54692.5|54758.5|54708.5|54688.5|54638.5|154
1600863000000|2020-09-23 12:10:00|55204|55102|55238.5|55158.5|55246.5|55166.5|55186.5|55084.5|177
1600863300000|2020-09-23 12:15:00|55241.5|55161.5|55198.5|55118.5|55308.5|55228.5|55194.5|55114.5|286
1600863600000|2020-09-23 12:20:00|55204.5|55124.5|55328.5|55248.5|55336.5|55256.5|55176.5|55096.5|235
1600863900000|2020-09-23 12:25:00|55324.5|55244.5|55294.5|55214.5|55358.5|55278.5|55266.5|55186.5|255
1600864200000|2020-09-23 12:30:00|55286.5|55206.5|55093.5|55043.5|55326.5|55246.5|55089.5|55039.5|307
1600864500000|2020-09-23 12:35:00|55091.5|55041.5|55111.5|55061.5|55149.5|55099.5|55069.5|54994.5|289
1600864800000|2020-09-23 12:40:00|55109.5|55059.5|55044.5|54994.5|55121.5|55071.5|54958.5|54908.5|280
1600865100000|2020-09-23 12:45:00|55046.5|54996.5|55111.5|55031.5|55162|55104.5|55044.5|54994.5|287
1600865400000|2020-09-23 12:50:00|55119.5|55039.5|55066.5|54986.5|55123.5|55046.5|55004.5|54953.5|311
1600865700000|2020-09-23 12:55:00|55053.5|54973.5|55119.5|55039.5|55153.5|55073.5|55049.5|54969.5|281
1600866000000|2020-09-23 13:00:00|55116.5|55036.5|55076.5|55026.5|55146.5|55071.5|55036.5|54956.5|333
1600866300000|2020-09-23 13:05:00|55081.5|55031.5|55076.5|55026.5|55146.5|55096.5|55026.5|54976.5|289
1600866600000|2020-09-23 13:10:00|55074.5|55024.5|55096.5|55016.5|55152|55096.5|55051.5|55001.5|295
1600866900000|2020-09-23 13:15:00|55093.5|55013.5|55141.5|55061.5|55143.5|55063.5|55048.5|54979.5|232
1600867200000|2020-09-23 13:20:00|55139.5|55059.5|55218.5|55168.5|55244.5|55194.5|55133.5|55053.5|235
1600867500000|2020-09-23 13:25:00|55224.5|55174.5|55198.5|55148.5|55244.5|55194.5|55186.5|55136.5|257
1600867800000|2020-09-23 13:30:00|55196.5|55146.5|55106.5|55056.5|55234.5|55184.5|55104.5|55054.5|333
1600868100000|2020-09-23 13:35:00|55105|55055|55146.5|55066.5|55183.5|55116.5|55076.5|54996.5|391
1600868400000|2020-09-23 13:40:00|55143.5|55063.5|55256.5|55206.5|55281.5|55231.5|55143.5|55063.5|281
1600868700000|2020-09-23 13:45:00|55259|55209|55203.5|55123.5|55301.5|55251.5|55201.5|55121.5|320
1600869000000|2020-09-23 13:50:00|55206.5|55126.5|55283.5|55203.5|55299.5|55219.5|55206.5|55126.5|306
1600869300000|2020-09-23 13:55:00|55289.5|55209.5|55273.5|55193.5|55316.5|55236.5|55253.5|55173.5|269
1600869600000|2020-09-23 14:00:00|55276.5|55196.5|55291.5|55211.5|55313.5|55233.5|55263.5|55183.5|243
1600869900000|2020-09-23 14:05:00|55293.5|55213.5|55278.5|55228.5|55334.5|55284.5|55264.5|55209.5|259
1600870200000|2020-09-23 14:10:00|55276.5|55226.5|55248.5|55198.5|55301.5|55251.5|55241.5|55191.5|194
1600870500000|2020-09-23 14:15:00|55246.5|55196.5|55479.5|55429.5|55479.5|55429.5|55246.5|55196.5|296
1600870800000|2020-09-23 14:20:00|55485.5|55435.5|55489.5|55439.5|55497.5|55447.5|55434.5|55384.5|325
1600871100000|2020-09-23 14:25:00|55491.5|55441.5|55544.5|55464.5|55547.5|55467.5|55414.5|55364.5|290
1600871400000|2020-09-23 14:30:00|55542.5|55462.5|55582.5|55532.5|55589.5|55539.5|55512.5|55437.5|277
1600871700000|2020-09-23 14:35:00|55587.5|55537.5|55642.5|55562.5|55655.5|55605.5|55555.5|55505.5|292
1600872000000|2020-09-23 14:40:00|55640.5|55560.5|55584.5|55504.5|55642.5|55562.5|55575|55496.5|291
1600872300000|2020-09-23 14:45:00|55582.5|55502.5|55579.5|55499.5|55634.5|55554.5|55537|55457|233
1600872600000|2020-09-23 14:50:00|55576.5|55496.5|55597|55517|55617.5|55537.5|55559|55479|485
1600872900000|2020-09-23 14:55:00|55597.5|55517.5|55593|55513|55637|55557|55561|55481|472
1600873200000|2020-09-23 15:00:00|55594|55514|55564.5|55484.5|55619|55539|55535.5|55455.5|526
1600873500000|2020-09-23 15:05:00|55564|55484|55447|55397|55564|55484|55441|55376|560
1600873800000|2020-09-23 15:10:00|55446.5|55396.5|55519.5|55439.5|55524|55474|55441|55391|513
1600874100000|2020-09-23 15:15:00|55516.5|55436.5|55494.5|55414.5|55534.5|55454.5|55449.5|55369.5|262
1600874400000|2020-09-23 15:20:00|55489.5|55409.5|55486.5|55406.5|55529.5|55449.5|55482.5|55402.5|229
1600874700000|2020-09-23 15:25:00|55489.5|55409.5|55556.5|55476.5|55572.5|55492.5|55479.5|55399.5|217
1600875000000|2020-09-23 15:30:00|55559.5|55479.5|55589.5|55509.5|55649.5|55569.5|55546.5|55466.5|259
1600875300000|2020-09-23 15:35:00|55584.5|55504.5|55599.5|55519.5|55606.5|55526.5|55579.5|55499.5|203
1600875600000|2020-09-23 15:40:00|55594.5|55514.5|55564.5|55484.5|55604.5|55535.5|55552.5|55472.5|183
1600875900000|2020-09-23 15:45:00|55562.5|55482.5|55552.5|55472.5|55579.5|55499.5|55549.5|55469.5|138
1600876200000|2020-09-23 15:50:00|55554.5|55474.5|55559.5|55479.5|55589.5|55509.5|55552.5|55472.5|156
1600876500000|2020-09-23 15:55:00|55556.5|55476.5|55559.5|55479.5|55579.5|55499.5|55512.5|55432.5|149
1600876800000|2020-09-23 16:00:00|55564.5|55484.5|55534.5|55454.5|55579.5|55499.5|55512.5|55432.5|207
1600877100000|2020-09-23 16:05:00|55536.5|55456.5|55526.5|55446.5|55539.5|55459.5|55496.5|55416.5|182
1600877400000|2020-09-23 16:10:00|55522.5|55442.5|55556.5|55476.5|55559.5|55479.5|55509.5|55429.5|173
1600877700000|2020-09-23 16:15:00|55559.5|55479.5|55514.5|55434.5|55569.5|55489.5|55499.5|55419.5|174
1600878000000|2020-09-23 16:20:00|55512.5|55432.5|55522.5|55442.5|55536.5|55456.5|55502.5|55422.5|184
1600878300000|2020-09-23 16:25:00|55519.5|55439.5|55524.5|55444.5|55534.5|55454.5|55502.5|55422.5|142
1600878600000|2020-09-23 16:30:00|55526.5|55446.5|55529.5|55449.5|55539.5|55459.5|55509.5|55429.5|116
1600878900000|2020-09-23 16:35:00|55532.5|55452.5|55464.5|55384.5|55532.5|55452.5|55456.5|55376.5|176
1600879200000|2020-09-23 16:40:00|55466.5|55386.5|55424.5|55344.5|55472.5|55392.5|55419.5|55339.5|176
1600879500000|2020-09-23 16:45:00|55422.5|55342.5|55489.5|55409.5|55489.5|55409.5|55422.5|55342.5|174
1600879800000|2020-09-23 16:50:00|55494.5|55414.5|55494.5|55414.5|55536.5|55456.5|55484.5|55404.5|144
1600880100000|2020-09-23 16:55:00|55496.5|55416.5|55524.5|55444.5|55539.5|55459.5|55489.5|55409.5|147
1600880400000|2020-09-23 17:00:00|55526.5|55446.5|55604.5|55524.5|55609.5|55529.5|55516.5|55436.5|162
1600880700000|2020-09-23 17:05:00|55602.5|55522.5|55599.5|55519.5|55616.5|55536.5|55584.5|55504.5|145
1600881000000|2020-09-23 17:10:00|55604.5|55524.5|55624.5|55544.5|55626.5|55546.5|55592.5|55512.5|152
1600881300000|2020-09-23 17:15:00|55622.5|55542.5|55598.5|55518.5|55632.5|55552.5|55598.5|55518.5|143
1600881600000|2020-09-23 17:20:00|55601.5|55521.5|55571.5|55491.5|55601.5|55521.5|55571.5|55491.5|112
1600881900000|2020-09-23 17:25:00|55568.5|55488.5|55641.5|55561.5|55643.5|55563.5|55568.5|55488.5|138
1600882200000|2020-09-23 17:30:00|55643.5|55563.5|55638.5|55558.5|55688.5|55608.5|55625.5|55545.5|203
1600882500000|2020-09-23 17:35:00|55635.5|55555.5|55635.5|55555.5|55663.5|55590.5|55633.5|55553.5|135
1600882800000|2020-09-23 17:40:00|55633.5|55553.5|55668.5|55588.5|55668.5|55588.5|55613.5|55533.5|141
1600883100000|2020-09-23 17:45:00|55665.5|55585.5|55643.5|55563.5|55673.5|55593.5|55638.5|55558.5|155
1600883400000|2020-09-23 17:50:00|55645.5|55565.5|55725.5|55645.5|55731.5|55651.5|55641.5|55561.5|178
1600883700000|2020-09-23 17:55:00|55728.5|55648.5|55708.5|55628.5|55735.5|55655.5|55681.5|55601.5|196
1600884000000|2020-09-23 18:00:00|55713.5|55633.5|55731.5|55651.5|55765.5|55710.5|55713.5|55633.5|191
1600884300000|2020-09-23 18:05:00|55728.5|55648.5|55733.5|55653.5|55748.5|55668.5|55721.5|55641.5|146
1600884600000|2020-09-23 18:10:00|55735.5|55655.5|55705.5|55625.5|55745.5|55665.5|55705.5|55625.5|157
1600884900000|2020-09-23 18:15:00|55708.5|55628.5|55811.5|55731.5|55815.5|55735.5|55708.5|55628.5|190
1600885200000|2020-09-23 18:20:00|55813.5|55733.5|55718.5|55638.5|55818.5|55738.5|55705.5|55625.5|254
1600885500000|2020-09-23 18:25:00|55721.5|55641.5|55761.5|55681.5|55781.5|55701.5|55705.5|55625.5|235
1600885800000|2020-09-23 18:30:00|55763.5|55683.5|55728.5|55648.5|55785.5|55705.5|55723.5|55643.5|226
1600886100000|2020-09-23 18:35:00|55725.5|55645.5|55718.5|55638.5|55761.5|55681.5|55713.5|55633.5|192
1600886400000|2020-09-23 18:40:00|55721.5|55641.5|55738.5|55658.5|55758.5|55678.5|55721.5|55641.5|205
1600886700000|2020-09-23 18:45:00|55741.5|55661.5|55761.5|55681.5|55768.5|55688.5|55733.5|55653.5|154
1600887000000|2020-09-23 18:50:00|55758.5|55678.5|55803.5|55723.5|55808.5|55728.5|55758.5|55678.5|160
1600887300000|2020-09-23 18:55:00|55805.5|55725.5|55818.5|55738.5|55848.5|55768.5|55798.5|55718.5|182
1600887600000|2020-09-23 19:00:00|55823.5|55743.5|55853.5|55773.5|55858.5|55778.5|55788.5|55708.5|196
1600887900000|2020-09-23 19:05:00|55851.5|55771.5|55821.5|55741.5|55863.5|55783.5|55818.5|55738.5|235
1600888200000|2020-09-23 19:10:00|55823.5|55743.5|55818.5|55738.5|55823.5|55743.5|55778.5|55698.5|178
1600888500000|2020-09-23 19:15:00|55821.5|55741.5|55808.5|55728.5|55848.5|55768.5|55803.5|55723.5|198
1600888800000|2020-09-23 19:20:00|55803|55723|55803.5|55723.5|55828.5|55748.5|55791.5|55711.5|219
1600889100000|2020-09-23 19:25:00|55804|55724|55845.5|55765.5|55861.5|55781.5|55802|55722|236
1600889400000|2020-09-23 19:30:00|55848.5|55768.5|55834.5|55754.5|55855.5|55775.5|55815.5|55735.5|167
1600889700000|2020-09-23 19:35:00|55836.5|55756.5|55839.5|55759.5|55866.5|55786.5|55824.5|55744.5|181
1600890000000|2020-09-23 19:40:00|55836.5|55756.5|55849.5|55769.5|55859.5|55779.5|55824.5|55744.5|145
1600890300000|2020-09-23 19:45:00|55852.5|55772.5|55922.5|55842.5|55936.5|55856.5|55852.5|55772.5|243
1600890600000|2020-09-23 19:50:00|55932.5|55852.5|56002.5|55922.5|56009.5|55929.5|55929.5|55849.5|214
1600890900000|2020-09-23 19:55:00|56004.5|55924.5|55928.5|55878.5|56004.5|55929.5|55928.5|55878.5|191
1600949400000|2020-09-24 12:10:00|55951|55849|55848.8|55746.8|55966.5|55864.5|55833.8|55731.8|273
1600949700000|2020-09-24 12:15:00|55843.8|55741.8|55766.5|55686.5|55866.5|55806.5|55731.5|55651.5|292
1600950000000|2020-09-24 12:20:00|55749.5|55669.5|55849.5|55769.5|55853.5|55773.5|55743.5|55663.5|247
1600950300000|2020-09-24 12:25:00|55853.5|55773.5|55871.5|55821.5|55943.5|55863.5|55811.5|55761.5|238
1600950600000|2020-09-24 12:30:00|55869|55819|55966.5|55886.5|56001.5|55931.5|55866.5|55816.5|330
1600950900000|2020-09-24 12:35:00|55963.5|55883.5|55984.5|55934.5|55994.5|55944.5|55904.5|55854.5|255
1600951200000|2020-09-24 12:40:00|55981.5|55931.5|56021.5|55971.5|56051.5|56001.5|55941.5|55891.5|323
1600951500000|2020-09-24 12:45:00|56018.5|55968.5|55921.5|55841.5|56069.5|55989.5|55883.5|55803.5|350
1600951800000|2020-09-24 12:50:00|55919.5|55839.5|56068.5|56018.5|56078.5|56028.5|55916.5|55836.5|323
1600952100000|2020-09-24 12:55:00|56074.5|56024.5|56066.5|56016.5|56101.5|56051.5|55991.5|55941.5|338
1600952400000|2020-09-24 13:00:00|56074.5|56024.5|56066.5|55986.5|56088.5|56038.5|55954.5|55904.5|346
1600952700000|2020-09-24 13:05:00|56069.5|55989.5|55976.5|55926.5|56114.5|56064.5|55976.5|55926.5|292
1600953000000|2020-09-24 13:10:00|55974.5|55924.5|56028.5|55978.5|56088.5|56038.5|55964.5|55914.5|308
1600953300000|2020-09-24 13:15:00|56026.5|55976.5|56081.5|56031.5|56091.5|56041.5|55998.5|55948.5|247
1600953600000|2020-09-24 13:20:00|56084.5|56034.5|56056.5|55976.5|56122|56068.5|56026.5|55946.5|313
1600953900000|2020-09-24 13:25:00|56053.5|55973.5|55908.5|55858.5|56061.5|55981.5|55906.5|55856.5|278
1600954200000|2020-09-24 13:30:00|55914.5|55864.5|56038.5|55988.5|56048.5|55998.5|55878.5|55828.5|362
1600954500000|2020-09-24 13:35:00|56046.5|55996.5|56184.5|56134.5|56204.5|56154.5|56028.5|55978.5|369
1600954800000|2020-09-24 13:40:00|56178.5|56128.5|56259.5|56209.5|56285.5|56235.5|56178.5|56128.5|341
1600955100000|2020-09-24 13:45:00|56257.5|56207.5|56148.5|56098.5|56305.5|56255.5|56138.5|56088.5|369
1600955400000|2020-09-24 13:50:00|56149.2|56099.2|56086.5|56036.5|56242.5|56189.5|56086.5|56023.5|360
1600955700000|2020-09-24 13:55:00|56089|56039|56018.5|55968.5|56096.5|56046.5|55984.5|55934.5|331
1600956000000|2020-09-24 14:00:00|56021.5|55971.5|55928.5|55878.5|56068.5|56018.5|55894.5|55844.5|378
1600956300000|2020-09-24 14:05:00|55924.5|55874.5|55771.5|55721.5|55924.5|55874.5|55758.5|55708.5|393
1600956600000|2020-09-24 14:10:00|55774.5|55724.5|55764.5|55714.5|55814.5|55764.5|55671.5|55621.5|378
1600956900000|2020-09-24 14:15:00|55758.5|55708.5|55698.5|55648.5|55764.5|55714.5|55651.5|55601.5|342
1600957200000|2020-09-24 14:20:00|55701.5|55651.5|55808.5|55758.5|55811.5|55761.5|55676.5|55626.5|354
1600957500000|2020-09-24 14:25:00|55806.5|55756.5|55856.5|55806.5|55878.5|55828.5|55784.5|55734.5|328
1600957800000|2020-09-24 14:30:00|55858.5|55808.5|55934.5|55884.5|55946.5|55896.5|55848.5|55798.5|282
1600958100000|2020-09-24 14:35:00|55931.5|55881.5|55948.5|55898.5|55974.5|55924.5|55896.5|55846.5|373
1600958400000|2020-09-24 14:40:00|55946.5|55896.5|55881.5|55831.5|55988.5|55938.5|55871.5|55821.5|364
1600958700000|2020-09-24 14:45:00|55878.5|55828.5|55848.5|55798.5|55908.5|55858.5|55811.5|55761.5|379
1600959000000|2020-09-24 14:50:00|55851.5|55801.5|55846.5|55796.5|55916.5|55866.5|55838.5|55788.5|336
1600959300000|2020-09-24 14:55:00|55844.5|55794.5|55858.5|55808.5|55951.5|55901.5|55828.5|55778.5|337
1600959600000|2020-09-24 15:00:00|55851.5|55801.5|55818.5|55768.5|55856.5|55806.5|55784.5|55734.5|362
1600959900000|2020-09-24 15:05:00|55816.5|55766.5|55846.5|55796.5|55868.5|55818.5|55788.5|55738.5|347
1600960200000|2020-09-24 15:10:00|55844.5|55794.5|55721.5|55671.5|55854.5|55804.5|55721.5|55671.5|326
1600960500000|2020-09-24 15:15:00|55718.5|55668.5|55808.5|55758.5|55816.5|55766.5|55714.5|55664.5|309
1600960800000|2020-09-24 15:20:00|55806.5|55756.5|55744.5|55694.5|55816.5|55766.5|55714.5|55664.5|279
1600961100000|2020-09-24 15:25:00|55746.5|55696.5|55676.5|55626.5|55751.5|55701.5|55656.5|55606.5|271
1600961400000|2020-09-24 15:30:00|55678.5|55628.5|55578.5|55528.5|55678.5|55628.5|55554.5|55504.5|294
1600961700000|2020-09-24 15:35:00|55576.5|55526.5|55531.5|55481.5|55591.5|55541.5|55518.5|55468.5|241
1600962000000|2020-09-24 15:40:00|55534.5|55484.5|55474.5|55424.5|55544.5|55494.5|55438.5|55388.5|235
1600962300000|2020-09-24 15:45:00|55471.5|55421.5|55521.5|55471.5|55534.5|55484.5|55444.5|55394.5|244
1600962600000|2020-09-24 15:50:00|55518.5|55468.5|55441.5|55391.5|55521.5|55471.5|55398.5|55348.5|260
1600962900000|2020-09-24 15:55:00|55438.5|55388.5|55378.5|55328.5|55454.5|55404.5|55358.5|55308.5|251
1600963200000|2020-09-24 16:00:00|55374.5|55324.5|55356.5|55306.5|55396.5|55346.5|55314.5|55264.5|253
1600963500000|2020-09-24 16:05:00|55354.5|55304.5|55314.5|55264.5|55371.5|55321.5|55301.5|55251.5|272
1600963800000|2020-09-24 16:10:00|55318.5|55268.5|55344.5|55294.5|55354.5|55304.5|55291.5|55241.5|245
1600964100000|2020-09-24 16:15:00|55346.5|55296.5|55366.5|55316.5|55371.5|55321.5|55304.5|55254.5|258
1600964400000|2020-09-24 16:20:00|55364.5|55314.5|55318.5|55268.5|55384.5|55334.5|55318.5|55268.5|266
1600964700000|2020-09-24 16:25:00|55314.5|55264.5|55328.5|55278.5|55334.5|55284.5|55248.5|55198.5|275
1600965000000|2020-09-24 16:30:00|55334.5|55284.5|55361.5|55311.5|55386.5|55336.5|55324.5|55274.5|239
1600965300000|2020-09-24 16:35:00|55358.5|55308.5|55374.5|55324.5|55406.5|55356.5|55354.5|55304.5|234
1600965600000|2020-09-24 16:40:00|55376.5|55326.5|55241.5|55191.5|55378.5|55328.5|55186.5|55136.5|262
1600965900000|2020-09-24 16:45:00|55246.5|55196.5|55234.5|55184.5|55264.5|55214.5|55224.5|55174.5|251
1600966200000|2020-09-24 16:50:00|55231.5|55181.5|55268.5|55218.5|55291.5|55241.5|55228.5|55178.5|218
1600966500000|2020-09-24 16:55:00|55266.5|55216.5|55206.5|55156.5|55268.5|55218.5|55191.5|55141.5|237
1600966800000|2020-09-24 17:00:00|55201.5|55151.5|55234.5|55184.5|55248.5|55198.5|55176.5|55126.5|191
1600967100000|2020-09-24 17:05:00|55236.5|55186.5|55214.5|55164.5|55246.5|55196.5|55208.5|55158.5|143
1600967400000|2020-09-24 17:10:00|55211.5|55161.5|55164.5|55114.5|55216.5|55166.5|55148.5|55098.5|194
1600967700000|2020-09-24 17:15:00|55161.5|55111.5|55208.5|55158.5|55216.5|55166.5|55131.5|55081.5|234
1600968000000|2020-09-24 17:20:00|55206.5|55156.5|55176.5|55126.5|55206.5|55156.5|55131.5|55081.5|208
1600968300000|2020-09-24 17:25:00|55174|55124|55204.5|55154.5|55208.5|55158.5|55158.5|55108.5|164
1600968600000|2020-09-24 17:30:00|55201.5|55151.5|55196.5|55146.5|55229.1|55169.5|55158.5|55108.5|148
1600968900000|2020-09-24 17:35:00|55199.5|55149.5|55221.5|55171.5|55273.5|55223.5|55199.5|55149.5|232
1600969200000|2020-09-24 17:40:00|55219|55169|55146.5|55096.5|55219|55169|55143.5|55093.5|191
1600969500000|2020-09-24 17:45:00|55143.5|55093.5|55049.5|54999.5|55163.5|55113.5|55049.5|54999.5|199
1600969800000|2020-09-24 17:50:00|55051.5|55001.5|55066.5|55016.5|55106.5|55056.5|55043.5|54993.5|205
1600970100000|2020-09-24 17:55:00|55069.5|55019.5|55099|55049|55123.5|55073.5|55069.5|55019.5|251
1600970400000|2020-09-24 18:00:00|55096.5|55046.5|55081.5|55031.5|55096.5|55046.5|55009|54959|257
1600970700000|2020-09-24 18:05:00|55083.5|55033.5|55133.5|55083.5|55151.5|55101.5|55079.5|55029.5|189
1600971000000|2020-09-24 18:10:00|55136.5|55086.5|55136.5|55086.5|55153.5|55103.5|55111.5|55061.5|182
1600971300000|2020-09-24 18:15:00|55133|55083|55186.5|55136.5|55203.5|55153.5|55086.5|55036.5|221
1600971600000|2020-09-24 18:20:00|55189.5|55139.5|55153|55103|55199|55149|55141.5|55091.5|165
1600971900000|2020-09-24 18:25:00|55151.5|55101.5|55189.5|55139.5|55221.5|55171.5|55121.5|55071.5|203
1600972200000|2020-09-24 18:30:00|55191.5|55141.5|55133.5|55083.5|55199.5|55149.5|55131.5|55081.5|249
1600972500000|2020-09-24 18:35:00|55136.5|55086.5|55135.5|55085.5|55176.5|55126.5|55113.5|55063.5|183
1600972800000|2020-09-24 18:40:00|55132.5|55082.5|55120.5|55070.5|55132.5|55082.5|55075.5|55025.5|189
1600973100000|2020-09-24 18:45:00|55112.5|55062.5|55202.5|55152.5|55205.5|55155.5|55112.5|55062.5|224
1600973400000|2020-09-24 18:50:00|55198.5|55148.5|55190.5|55140.5|55218.5|55168.5|55170.5|55120.5|239
1600973700000|2020-09-24 18:55:00|55188.5|55138.5|55242.5|55192.5|55248.5|55198.5|55160.5|55110.5|226
1600974000000|2020-09-24 19:00:00|55248.5|55198.5|55275.5|55225.5|55280.5|55230.5|55222.5|55172.5|248
1600974300000|2020-09-24 19:05:00|55278.5|55228.5|55212.5|55162.5|55278.5|55228.5|55208.5|55158.5|224
1600974600000|2020-09-24 19:10:00|55218.5|55168.5|55160.5|55110.5|55232.5|55182.5|55148.5|55098.5|219
1600974900000|2020-09-24 19:15:00|55162.5|55112.5|55190.5|55140.5|55195.5|55145.5|55110.5|55060.5|208
1600975200000|2020-09-24 19:20:00|55195.5|55145.5|55242.5|55192.5|55252.5|55202.5|55180.5|55130.5|218
1600975500000|2020-09-24 19:25:00|55245.5|55195.5|55231.5|55181.5|55251.5|55201.5|55208.5|55158.5|204
1600975800000|2020-09-24 19:30:00|55236.5|55186.5|55221.5|55141.5|55276.5|55211.5|55214.5|55134.5|206
1600976100000|2020-09-24 19:35:00|55224.5|55144.5|55181.5|55131.5|55256.5|55181.5|55179.5|55129.5|175
1600976400000|2020-09-24 19:40:00|55179.5|55129.5|55204.5|55124.5|55211.5|55146.5|55163.5|55104.5|166
1600976700000|2020-09-24 19:45:00|55206.5|55126.5|55196.5|55146.5|55208.5|55151.5|55138.5|55058.5|241
1600977000000|2020-09-24 19:50:00|55199.5|55149.5|55126.5|55076.5|55211.5|55161.5|55123.5|55073.5|196
1600977300000|2020-09-24 19:55:00|55123.5|55073.5|55186.5|55136.5|55196.5|55146.5|55123.5|55073.5|190
1601035800000|2020-09-25 12:10:00|55513.5|55433.5|55574.5|55494.5|55592.5|55512.5|55495.5|55415.5|170
1601036100000|2020-09-25 12:15:00|55576.5|55496.5|55551.5|55471.5|55602.5|55522.5|55495.5|55415.5|272
1601036400000|2020-09-25 12:20:00|55553.5|55473.5|55692.5|55612.5|55694.5|55614.5|55553.5|55473.5|242
1601036700000|2020-09-25 12:25:00|55694.5|55614.5|55712.5|55632.5|55732.5|55652.5|55669.5|55589.5|201
1601037000000|2020-09-25 12:30:00|55714.5|55634.5|55764.5|55684.5|55792.5|55712.5|55714.5|55634.5|250
1601037300000|2020-09-25 12:35:00|55766.5|55686.5|55739.5|55659.5|55792.5|55712.5|55706.5|55626.5|212
1601037600000|2020-09-25 12:40:00|55742.5|55662.5|55742.5|55692.5|55796|55746|55702.5|55652.5|258
1601037900000|2020-09-25 12:45:00|55744.5|55694.5|55704.5|55654.5|55756.5|55706.5|55686.5|55636.5|272
1601038200000|2020-09-25 12:50:00|55706.5|55656.5|55762.5|55712.5|55764.5|55714.5|55696.5|55646.5|243
1601038500000|2020-09-25 12:55:00|55764.5|55714.5|55760.5|55680.5|55877.5|55797.5|55760.5|55680.5|382
1601038800000|2020-09-25 13:00:00|55768.5|55688.5|55710.5|55630.5|55800.5|55720.5|55706.5|55626.5|301
1601039100000|2020-09-25 13:05:00|55708.5|55628.5|55601.5|55551.5|55710.5|55630.5|55593.5|55543.5|261
1601039400000|2020-09-25 13:10:00|55595.5|55545.5|55623.5|55573.5|55633.5|55583.5|55585.5|55535.5|258
1601039700000|2020-09-25 13:15:00|55621.5|55571.5|55628.5|55548.5|55651.5|55601.5|55593.5|55526.5|253
1601040000000|2020-09-25 13:20:00|55630.5|55550.5|55741.5|55691.5|55753.5|55703.5|55630.5|55550.5|270
1601040300000|2020-09-25 13:25:00|55743.5|55693.5|55771.5|55721.5|55808.5|55758.5|55743.5|55693.5|299
1601040600000|2020-09-25 13:30:00|55763.5|55713.5|55806.5|55726.5|55823.5|55761.5|55718.5|55668.5|372
1601040900000|2020-09-25 13:35:00|55803.5|55723.5|55793.5|55713.5|55838.5|55758.5|55680.5|55600.5|344
1601041200000|2020-09-25 13:40:00|55790.5|55710.5|55741.5|55661.5|55790.5|55710.5|55691.5|55611.5|335
1601041500000|2020-09-25 13:45:00|55738.5|55658.5|55768.5|55688.5|55855.5|55775.5|55725.5|55645.5|359
1601041800000|2020-09-25 13:50:00|55771.5|55691.5|55751.5|55671.5|55841.5|55761.5|55711.5|55631.5|334
1601042100000|2020-09-25 13:55:00|55753.5|55673.5|55740.5|55690.5|55808.2|55739|55723.5|55653.5|369
1601042400000|2020-09-25 14:00:00|55747|55697|55786.5|55736.5|55806.5|55756.5|55736.5|55686.5|323
1601042700000|2020-09-25 14:05:00|55788.5|55738.5|55853.5|55803.5|55891.5|55841.5|55780.5|55730.5|316
1601043000000|2020-09-25 14:10:00|55848.5|55798.5|55897.5|55847.5|55947.5|55897.5|55846.5|55796.5|317
1601043300000|2020-09-25 14:15:00|55899.5|55849.5|55873.5|55823.5|55921.5|55871.5|55870.5|55820.5|330
1601043600000|2020-09-25 14:20:00|55868.5|55818.5|55820.5|55770.5|55876.5|55826.5|55798.5|55748.5|263
1601043900000|2020-09-25 14:25:00|55818.5|55768.5|55799.5|55719.5|55856.5|55806.5|55748.5|55698.5|303
1601044200000|2020-09-25 14:30:00|55804.5|55724.5|55822.5|55742.5|55866.5|55786.5|55799.5|55719.5|316
1601044500000|2020-09-25 14:35:00|55826.5|55746.5|55762.5|55682.5|55872.5|55792.5|55762.5|55682.5|284
1601044800000|2020-09-25 14:40:00|55746.5|55666.5|55766.5|55686.5|55814.5|55734.5|55722.5|55642.5|328
1601045100000|2020-09-25 14:45:00|55764.5|55684.5|55734.5|55684.5|55789.5|55711.5|55721.5|55654.5|311
1601045400000|2020-09-25 14:50:00|55731.5|55681.5|55721.5|55671.5|55757.5|55707.5|55697.5|55647.5|320
1601045700000|2020-09-25 14:55:00|55719.5|55669.5|55787.5|55737.5|55797.5|55747.5|55719.5|55669.5|267
1601046000000|2020-09-25 15:00:00|55781.5|55731.5|55831.5|55781.5|55837.5|55787.5|55764.5|55714.5|300
1601046300000|2020-09-25 15:05:00|55821.5|55771.5|55857.5|55807.5|55857.5|55807.5|55807.5|55757.5|226
1601046600000|2020-09-25 15:10:00|55859.5|55809.5|55857.5|55807.5|55879.5|55829.5|55811.5|55761.5|242
1601046900000|2020-09-25 15:15:00|55854.5|55804.5|55797.5|55747.5|55871.5|55821.5|55789.5|55739.5|224
1601047200000|2020-09-25 15:20:00|55799.5|55749.5|55799.5|55719.5|55822.5|55761.5|55772.5|55692.5|211
1601047500000|2020-09-25 15:25:00|55802.5|55722.5|55796.5|55716.5|55812.5|55732.5|55769.5|55689.5|195
1601047800000|2020-09-25 15:30:00|55792.5|55712.5|55779.5|55699.5|55836.5|55756.5|55762.5|55682.5|214
1601048100000|2020-09-25 15:35:00|55782.5|55702.5|55756.5|55676.5|55816.5|55736.5|55731.5|55652.5|255
1601048400000|2020-09-25 15:40:00|55754.5|55674.5|55772.5|55692.5|55794.5|55714.5|55732.5|55652.5|209
1601048700000|2020-09-25 15:45:00|55769.5|55689.5|55826.5|55746.5|55842.5|55762.5|55754.5|55674.5|175
1601049000000|2020-09-25 15:50:00|55824.5|55744.5|55801.5|55751.5|55832.5|55752.5|55768|55702.5|174
1601049300000|2020-09-25 15:55:00|55804.5|55754.5|55711.5|55661.5|55817.5|55767.5|55701.5|55651.5|216
1601049600000|2020-09-25 16:00:00|55714.5|55664.5|55707.5|55657.5|55731.5|55681.5|55697.5|55647.5|185
1601049900000|2020-09-25 16:05:00|55704.5|55654.5|55602.5|55522.5|55707.5|55657.5|55602.5|55522.5|233
1601050200000|2020-09-25 16:10:00|55606.5|55526.5|55541.5|55491.5|55622.5|55542.5|55529.5|55466.5|206
1601050500000|2020-09-25 16:15:00|55544.5|55494.5|55589.5|55509.5|55609.5|55531.5|55537.5|55487.5|201
1601050800000|2020-09-25 16:20:00|55592.5|55512.5|55642.5|55562.5|55644.5|55564.5|55582.5|55502.5|204
1601051100000|2020-09-25 16:25:00|55644.5|55564.5|55666.5|55586.5|55682.5|55602.5|55642.5|55562.5|173
1601051400000|2020-09-25 16:30:00|55664.5|55584.5|55619.5|55539.5|55664.5|55584.5|55619.5|55539.5|153
1601051700000|2020-09-25 16:35:00|55616.5|55536.5|55726.5|55646.5|55726.5|55646.5|55602.5|55522.5|216
1601052000000|2020-09-25 16:40:00|55722.5|55642.5|55712.5|55632.5|55739.5|55659.5|55696.5|55616.5|135
1601052300000|2020-09-25 16:45:00|55709.5|55629.5|55712.5|55632.5|55716.5|55636.5|55684.5|55604.5|126
1601052600000|2020-09-25 16:50:00|55709.5|55629.5|55642.5|55562.5|55714.5|55634.5|55634.5|55554.5|165
1601052900000|2020-09-25 16:55:00|55646.5|55566.5|55641.5|55591.5|55652.5|55599.5|55601.5|55551.5|108
1601053200000|2020-09-25 17:00:00|55637.5|55587.5|55697.5|55647.5|55721.5|55671.5|55607.5|55557.5|230
1601053500000|2020-09-25 17:05:00|55694.5|55644.5|55674.5|55624.5|55709.5|55659.5|55661.5|55611.5|177
1601053800000|2020-09-25 17:10:00|55671.5|55621.5|55752.5|55672.5|55756.5|55704.5|55667.5|55617.5|160
1601054100000|2020-09-25 17:15:00|55754.5|55674.5|55732.5|55652.5|55769.5|55689.5|55709.5|55629.5|171
1601054400000|2020-09-25 17:20:00|55729.5|55649.5|55674.5|55594.5|55729.5|55649.5|55671.5|55591.5|158
1601054700000|2020-09-25 17:25:00|55677.5|55597.5|55667.5|55587.5|55697.5|55617.5|55651.5|55571.5|167
1601055000000|2020-09-25 17:30:00|55664.5|55584.5|55681.5|55601.5|55689.5|55609.5|55627.5|55547.5|169
1601055300000|2020-09-25 17:35:00|55679.5|55599.5|55654.5|55574.5|55687.5|55607.5|55639.5|55559.5|157
1601055600000|2020-09-25 17:40:00|55651.5|55571.5|55627.5|55547.5|55654.5|55574.5|55601.5|55521.5|149
1601055900000|2020-09-25 17:45:00|55624.5|55544.5|55607.5|55527.5|55627.5|55547.5|55587.5|55507.5|151
1601056200000|2020-09-25 17:50:00|55604.5|55524.5|55566.5|55516.5|55609.5|55529.5|55542.5|55492.5|131
1601056500000|2020-09-25 17:55:00|55569.5|55519.5|55526.5|55476.5|55582.5|55532.5|55506.5|55456.5|146
1601056800000|2020-09-25 18:00:00|55529.5|55479.5|55452.5|55402.5|55536.5|55486.5|55446.5|55396.5|183
1601057100000|2020-09-25 18:05:00|55449.5|55399.5|55499.5|55449.5|55499.5|55449.5|55446.5|55396.5|164
1601057400000|2020-09-25 18:10:00|55496.5|55446.5|55539.5|55489.5|55539.5|55489.5|55479.5|55429.5|170
1601057700000|2020-09-25 18:15:00|55532.5|55482.5|55507.5|55427.5|55532.5|55482.5|55474.5|55394.5|164
1601058000000|2020-09-25 18:20:00|55509.5|55429.5|55567.5|55487.5|55577.5|55497.5|55501.5|55421.5|146
1601058300000|2020-09-25 18:25:00|55564.5|55484.5|55537.5|55457.5|55581.5|55501.5|55527.5|55447.5|196
1601058600000|2020-09-25 18:30:00|55539.5|55459.5|55511.5|55431.5|55564.5|55484.5|55499.5|55419.5|179
1601058900000|2020-09-25 18:35:00|55514.5|55434.5|55567.5|55487.5|55571.5|55491.5|55514.5|55434.5|142
1601059200000|2020-09-25 18:40:00|55569.5|55489.5|55626.5|55576.5|55647.5|55594.5|55567.5|55487.5|180
1601059500000|2020-09-25 18:45:00|55624.5|55574.5|55566.5|55516.5|55632.5|55582.5|55556.5|55506.5|162
1601059800000|2020-09-25 18:50:00|55569.5|55519.5|55589.5|55539.5|55622.5|55572.5|55566.5|55516.5|162
1601060100000|2020-09-25 18:55:00|55586.5|55536.5|55594.5|55544.5|55606.5|55556.5|55569.5|55519.5|179
1601060400000|2020-09-25 19:00:00|55599.5|55549.5|55534.5|55484.5|55604.5|55554.5|55524.5|55474.5|247
1601060700000|2020-09-25 19:05:00|55529.5|55479.5|55541.5|55461.5|55579.5|55499.5|55526.5|55457.5|165
1601061000000|2020-09-25 19:10:00|55544.5|55464.5|55548.5|55498.5|55555.5|55505.5|55514.5|55434.5|193
1601061300000|2020-09-25 19:15:00|55551.5|55501.5|55555.5|55505.5|55565.5|55515.5|55518.5|55468.5|151
1601061600000|2020-09-25 19:20:00|55553.5|55503.5|55561.5|55511.5|55598.5|55548.5|55538.5|55488.5|175
1601061900000|2020-09-25 19:25:00|55558.5|55508.5|55526.5|55446.5|55561.5|55511.5|55523.5|55443.5|144
1601062200000|2020-09-25 19:30:00|55528.5|55448.5|55540.5|55460.5|55546.5|55466.5|55510.5|55430.5|216
1601062500000|2020-09-25 19:35:00|55536.5|55456.5|55586.5|55506.5|55586.5|55506.5|55523.5|55443.5|174
1601062800000|2020-09-25 19:40:00|55580.5|55500.5|55606.5|55526.5|55620.5|55540.5|55568.5|55488.5|185
1601063100000|2020-09-25 19:45:00|55608.5|55528.5|55575.5|55525.5|55643.5|55571.5|55575.5|55518.5|178
1601063400000|2020-09-25 19:50:00|55581.5|55531.5|55593.5|55513.5|55633.5|55565.5|55576.5|55496.5|193
1601063700000|2020-09-25 19:55:00|55596.5|55516.5|55607.5|55527.5|55614.5|55534.5|55574.5|55494.5|178
1601295000000|2020-09-28 12:10:00|55357.5|55277.5|55392.5|55312.5|55412.5|55332.5|55357.5|55277.5|134
1601295300000|2020-09-28 12:15:00|55390.5|55310.5|55372.5|55292.5|55424.5|55344.5|55352.5|55272.5|195
1601295600000|2020-09-28 12:20:00|55374.5|55294.5|55372.5|55292.5|55390.5|55310.5|55350.5|55270.5|146
1601295900000|2020-09-28 12:25:00|55367.5|55287.5|55397.5|55317.5|55400.5|55320.5|55362.5|55282.5|149
1601296200000|2020-09-28 12:30:00|55394.5|55314.5|55374.5|55294.5|55404.5|55324.5|55372.5|55292.5|130
1601296500000|2020-09-28 12:35:00|55377.5|55297.5|55410.5|55330.5|55410.5|55330.5|55370.5|55290.5|112
1601296800000|2020-09-28 12:40:00|55412.5|55332.5|55482.5|55402.5|55494.5|55414.5|55382.5|55302.5|192
1601297100000|2020-09-28 12:45:00|55469.5|55419.5|55464.5|55414.5|55489.5|55439.5|55454.5|55404.5|171
1601297400000|2020-09-28 12:50:00|55466.5|55416.5|55474.5|55424.5|55494.5|55444.5|55442.5|55392.5|128
1601297700000|2020-09-28 12:55:00|55469.5|55419.5|55532.5|55482.5|55532.5|55482.5|55454.5|55404.5|129
1601298000000|2020-09-28 13:00:00|55536.5|55486.5|55524.5|55474.5|55554.5|55504.5|55516.5|55466.5|148
1601298300000|2020-09-28 13:05:00|55522.5|55472.5|55452.5|55402.5|55526.5|55476.5|55449.5|55399.5|163
1601298600000|2020-09-28 13:10:00|55454.5|55404.5|55439.5|55389.5|55456.5|55406.5|55429.5|55379.5|182
1601298900000|2020-09-28 13:15:00|55442.5|55392.5|55424.5|55374.5|55452.5|55402.5|55406.5|55356.5|167
1601299200000|2020-09-28 13:20:00|55427.5|55377.5|55424.5|55374.5|55434.5|55384.5|55384.5|55334.5|134
1601299500000|2020-09-28 13:25:00|55427.5|55377.5|55404.5|55354.5|55427.5|55377.5|55400.5|55350.5|151
1601299800000|2020-09-28 13:30:00|55402.5|55352.5|55404.5|55354.5|55420.5|55370.5|55357.5|55307.5|262
1601300100000|2020-09-28 13:35:00|55402.5|55352.5|55432.5|55382.5|55434.5|55384.5|55390.5|55340.5|242
1601300400000|2020-09-28 13:40:00|55434.5|55384.5|55497.5|55447.5|55507.5|55457.5|55404.5|55354.5|271
1601300700000|2020-09-28 13:45:00|55500.5|55450.5|55540.5|55490.5|55554.5|55504.5|55467.5|55417.5|281
1601301000000|2020-09-28 13:50:00|55544.5|55494.5|55587.5|55537.5|55592.5|55542.5|55534.5|55484.5|234
1601301300000|2020-09-28 13:55:00|55590.5|55540.5|55647.5|55597.5|55654.5|55604.5|55587.5|55537.5|235
1601301600000|2020-09-28 14:00:00|55650.5|55600.5|55614.5|55564.5|55657.5|55607.5|55614.5|55564.5|236
1601301900000|2020-09-28 14:05:00|55610.5|55560.5|55650.5|55600.5|55680.5|55630.5|55610.5|55560.5|193
1601302200000|2020-09-28 14:10:00|55652.5|55602.5|55660.5|55610.5|55672.5|55622.5|55627.5|55577.5|190
1601302500000|2020-09-28 14:15:00|55710.5|55660.5|55720.5|55670.5|55757.6|55700.5|55684.5|55634.5|232
1601302800000|2020-09-28 14:20:00|55717.5|55667.5|55804.5|55754.5|55804.5|55754.5|55694.5|55644.5|212
1601303100000|2020-09-28 14:25:00|55802.5|55752.5|55764.5|55714.5|55814.5|55764.5|55747.5|55697.5|194
1601303400000|2020-09-28 14:30:00|55762.5|55712.5|55804.5|55754.5|55810.5|55760.5|55740.5|55690.5|222
1601303700000|2020-09-28 14:35:00|55802.5|55752.5|55890.5|55840.5|55900.5|55850.5|55800.5|55750.5|230
1601304000000|2020-09-28 14:40:00|55887.5|55837.5|55890.5|55840.5|55910.5|55860.5|55860.5|55810.5|218
1601304300000|2020-09-28 14:45:00|55884.5|55834.5|56002.5|55952.5|56014.5|55964.5|55880.5|55830.5|273
1601304600000|2020-09-28 14:50:00|56000.5|55950.5|56030.5|55980.5|56040.5|55990.5|55994.5|55944.5|220
1601304900000|2020-09-28 14:55:00|56027.5|55977.5|56064.5|56014.5|56064.5|56014.5|56010.5|55960.5|214
1601305200000|2020-09-28 15:00:00|56072.5|56022.5|56064.5|56014.5|56100.5|56050.5|56032.5|55982.5|244
1601305500000|2020-09-28 15:05:00|56062.5|56012.5|56070.5|56020.5|56100.5|56050.5|56054.5|56004.5|178
1601305800000|2020-09-28 15:10:00|56072.5|56022.5|56090.5|56040.5|56100.5|56050.5|56062.5|56012.5|161
1601306100000|2020-09-28 15:15:00|56087.5|56037.5|56064.5|56014.5|56097.5|56047.5|56057.5|56007.5|167
1601306400000|2020-09-28 15:20:00|56062.5|56012.5|56160.5|56110.5|56170.5|56120.5|56060.5|56010.5|198
1601306700000|2020-09-28 15:25:00|56162.5|56112.5|56194.5|56144.5|56214.5|56164.5|56140.5|56090.5|237
1601307000000|2020-09-28 15:30:00|56197.5|56147.5|56264.5|56214.5|56274.5|56224.5|56187.5|56137.5|197
1601307300000|2020-09-28 15:35:00|56267.5|56217.5|56224.5|56174.5|56280.5|56230.5|56214.5|56164.5|175
1601307600000|2020-09-28 15:40:00|56227.5|56177.5|56220.5|56170.5|56254.5|56204.5|56220.5|56170.5|145
1601307900000|2020-09-28 15:45:00|56217.5|56167.5|56240.5|56190.5|56244.5|56194.5|56214.5|56164.5|160
1601308200000|2020-09-28 15:50:00|56237.5|56187.5|56240.5|56190.5|56254.5|56204.5|56220.5|56170.5|81
1601308500000|2020-09-28 15:55:00|56242.5|56192.5|56214.5|56164.5|56252.5|56202.5|56212.5|56162.5|146
1601308800000|2020-09-28 16:00:00|56217.5|56167.5|56234.5|56184.5|56264.5|56214.5|56190.5|56140.5|206
1601309100000|2020-09-28 16:05:00|56242.5|56192.5|56390.5|56340.5|56444.5|56394.5|56234.5|56184.5|243
1601309400000|2020-09-28 16:10:00|56384.5|56334.5|56430.5|56380.5|56430.5|56380.5|56380.5|56330.5|219
1601309700000|2020-09-28 16:15:00|56432.5|56382.5|56560.5|56510.5|56584.5|56534.5|56420.5|56370.5|284
1601310000000|2020-09-28 16:20:00|56562.5|56512.5|56560.5|56510.5|56574.5|56524.5|56530.5|56480.5|175
1601310300000|2020-09-28 16:25:00|56564.5|56514.5|56620.5|56570.5|56702.5|56652.5|56550.5|56500.5|307
1601310600000|2020-09-28 16:30:00|56614.5|56564.5|56580.5|56530.5|56634.5|56584.5|56572.5|56522.5|230
1601310900000|2020-09-28 16:35:00|56582.5|56532.5|56584.5|56534.5|56597.5|56547.5|56534.5|56484.5|218
1601311200000|2020-09-28 16:40:00|56580.5|56530.5|56470.5|56420.5|56584.5|56534.5|56460.5|56410.5|213
1601311500000|2020-09-28 16:45:00|56472.5|56422.5|56494.5|56444.5|56507.5|56457.5|56472.5|56422.5|172
1601311800000|2020-09-28 16:50:00|56492.5|56442.5|56507.5|56457.5|56527.5|56477.5|56490.5|56440.5|144
1601312100000|2020-09-28 16:55:00|56504.5|56454.5|56560.5|56510.5|56560.5|56510.5|56480.5|56430.5|164
1601312400000|2020-09-28 17:00:00|56564.5|56514.5|56741.5|56691.5|56765.5|56715.5|56552.5|56502.5|247
1601312700000|2020-09-28 17:05:00|56733.5|56683.5|56745.5|56695.5|56768.5|56718.5|56697.5|56647.5|233
1601313000000|2020-09-28 17:10:00|56743.5|56693.5|56654.5|56604.5|56811.5|56761.5|56612.5|56562.5|300
1601313300000|2020-09-28 17:15:00|56657.5|56607.5|56725.5|56675.5|56773.5|56723.5|56652.5|56602.5|276
1601313600000|2020-09-28 17:20:00|56723.5|56673.5|56704.5|56654.5|56731.5|56681.5|56670.5|56620.5|237
1601313900000|2020-09-28 17:25:00|56712.5|56662.5|56715.5|56665.5|56768.5|56718.5|56654.5|56604.5|252
1601314200000|2020-09-28 17:30:00|56711.5|56661.5|56612.5|56562.5|56751.5|56701.5|56610.5|56560.5|233
1601314500000|2020-09-28 17:35:00|56614.5|56564.5|56550.5|56500.5|56637.5|56587.5|56524.5|56474.5|277
1601314800000|2020-09-28 17:40:00|56547.5|56497.5|56607.5|56557.5|56634.5|56584.5|56544.5|56494.5|252
1601315100000|2020-09-28 17:45:00|56610.5|56560.5|56556.3|56476.3|56661.5|56611.5|56404.5|56335.5|170
1601315400000|2020-09-28 17:50:00|56509.7|56459.7|56492.5|56412.5|56640.7|56538.7|56467|56381.2|397
1601315700000|2020-09-28 17:55:00|56490|56410|56507.5|56427.5|56565.5|56485.5|56448.5|56368.5|439
1601316000000|2020-09-28 18:00:00|56508.2|56458.2|56415.5|56335.5|56508.2|56458.2|56408.5|56328.5|439
1601316300000|2020-09-28 18:05:00|56412.5|56332.5|56308.5|56228.5|56415.5|56339.6|56300.5|56220.5|228
1601316600000|2020-09-28 18:10:00|56305.5|56225.5|56312.5|56232.5|56342.5|56262.5|56235.5|56155.5|231
1601316900000|2020-09-28 18:15:00|56310.5|56230.5|56310.5|56230.5|56330.5|56250.5|56288.5|56208.5|151
1601317200000|2020-09-28 18:20:00|56308.5|56228.5|56328.5|56248.5|56348.5|56268.5|56288.5|56208.5|175
1601317500000|2020-09-28 18:25:00|56330.5|56250.5|56268.5|56188.5|56342.5|56262.5|56238.5|56158.5|199
1601317800000|2020-09-28 18:30:00|56265.5|56185.5|56270.5|56190.5|56292.5|56212.5|56255.5|56175.5|151
1601318100000|2020-09-28 18:35:00|56268.5|56188.5|56300.5|56220.5|56325.5|56245.5|56262.5|56182.5|205
1601318400000|2020-09-28 18:40:00|56298.5|56218.5|56272.5|56192.5|56318.5|56238.5|56255.5|56175.5|198
1601318700000|2020-09-28 18:45:00|56275.5|56195.5|56290.5|56210.5|56305.5|56225.5|56245.5|56165.5|162
1601319000000|2020-09-28 18:50:00|56285.5|56205.5|56370.5|56290.5|56382.5|56302.5|56285.5|56205.5|237
1601319300000|2020-09-28 18:55:00|56368.5|56288.5|56490.5|56410.5|56510.5|56430.5|56358.5|56278.5|281
1601319600000|2020-09-28 19:00:00|56492.5|56412.5|56480.5|56400.5|56565.5|56485.5|56445.5|56365.5|274
1601319900000|2020-09-28 19:05:00|56485.5|56405.5|56488.5|56408.5|56518.5|56438.5|56425.5|56345.5|251
1601320200000|2020-09-28 19:10:00|56490.5|56410.5|56466.5|56386.5|56520.5|56440.5|56450.5|56370.5|254
1601320500000|2020-09-28 19:15:00|56468.5|56388.5|56410.5|56330.5|56493.5|56413.5|56405.5|56325.5|186
1601320800000|2020-09-28 19:20:00|56417.5|56337.5|56467.5|56387.5|56470.5|56390.5|56400.5|56320.5|181
1601321100000|2020-09-28 19:25:00|56465.5|56385.5|56425.5|56345.5|56473.5|56393.5|56415.5|56335.5|152
1601321400000|2020-09-28 19:30:00|56427.5|56347.5|56470.5|56390.5|56495.5|56415.5|56417.5|56337.5|222
1601321700000|2020-09-28 19:35:00|56465.5|56385.5|56451.4|56371.4|56483.5|56403.5|56440.5|56360.5|156
1601322000000|2020-09-28 19:40:00|56452.4|56372.4|56392.6|56312.6|56462.7|56382.7|56387.6|56307.6|154
1601322300000|2020-09-28 19:45:00|56396.3|56316.3|56442.7|56362.7|56456.9|56376.9|56392.6|56312.6|188
1601322600000|2020-09-28 19:50:00|56452.7|56372.7|56432.7|56352.7|56467.7|56387.7|56427.7|56347.7|145
1601322900000|2020-09-28 19:55:00|56427.7|56347.7|56447.7|56367.7|56472.7|56392.7|56427.7|56347.7|67
1601381400000|2020-09-29 12:10:00|56492.5|56412.5|56494.5|56414.5|56564.5|56484.5|56468.5|56388.5|209
1601381700000|2020-09-29 12:15:00|56491.5|56411.5|56422.5|56342.5|56505.5|56425.5|56404.5|56324.5|270
1601382000000|2020-09-29 12:20:00|56420.5|56340.5|56172.5|56122.5|56422.5|56342.5|56149.5|56099.5|346
1601382300000|2020-09-29 12:25:00|56165.5|56115.5|56192.5|56142.5|56237.5|56187.5|56157.5|56107.5|287
1601382600000|2020-09-29 12:30:00|56189.5|56139.5|56242.5|56192.5|56284.5|56204.5|56119.5|56069.5|301
1601382900000|2020-09-29 12:35:00|56239.5|56189.5|56227.5|56177.5|56275.5|56225.5|56209.5|56159.5|260
1601383200000|2020-09-29 12:40:00|56230.5|56180.5|56231.5|56181.5|56243.5|56193.5|56137.5|56087.5|235
1601383500000|2020-09-29 12:45:00|56225.5|56175.5|56375.5|56325.5|56388.5|56338.5|56207.5|56157.5|234
1601383800000|2020-09-29 12:50:00|56373.5|56323.5|56578.5|56528.5|56583.5|56533.5|56373.5|56323.5|327
1601384100000|2020-09-29 12:55:00|56581.5|56531.5|56615.5|56565.5|56633.5|56583.5|56518.5|56468.5|301
1601384400000|2020-09-29 13:00:00|56618.5|56568.5|56711.5|56661.5|56728.5|56678.5|56563.5|56513.5|333
1601384700000|2020-09-29 13:05:00|56713.5|56663.5|56621.5|56571.5|56721.5|56671.5|56581.5|56531.5|296
1601385000000|2020-09-29 13:10:00|56618.5|56568.5|56703.5|56653.5|56741.5|56691.5|56585.5|56535.5|302
1601385300000|2020-09-29 13:15:00|56711.5|56661.5|56668.5|56618.5|56768.5|56718.5|56638.5|56588.5|323
1601385600000|2020-09-29 13:20:00|56673.5|56623.5|56658.5|56608.5|56701.5|56651.5|56601.5|56551.5|288
1601385900000|2020-09-29 13:25:00|56661.5|56611.5|56618.5|56568.5|56711.5|56661.5|56605.5|56555.5|297
1601386200000|2020-09-29 13:30:00|56621.5|56571.5|56533.5|56483.5|56648.5|56598.5|56501.5|56446.5|367
1601386500000|2020-09-29 13:35:00|56535.5|56485.5|56565.5|56515.5|56601.5|56551.5|56505.5|56455.5|353
1601386800000|2020-09-29 13:40:00|56568.5|56518.5|56545.5|56495.5|56591.5|56541.5|56475.5|56425.5|364
1601387100000|2020-09-29 13:45:00|56543.5|56493.5|56365.5|56315.5|56543.5|56493.5|56303.5|56250.3|397
1601387400000|2020-09-29 13:50:00|56363.5|56313.5|56208.5|56158.5|56373.5|56323.5|56173.5|56123.5|353
1601387700000|2020-09-29 13:55:00|56211.5|56161.5|56301.5|56251.5|56355.5|56305.5|56195.5|56145.5|303
1601388000000|2020-09-29 14:00:00|56303.5|56253.5|56335.5|56285.5|56411.5|56361.5|56248.5|56198.5|385
1601388300000|2020-09-29 14:05:00|56338.5|56288.5|56301.5|56251.5|56351.5|56301.5|56248.5|56198.5|342
1601388600000|2020-09-29 14:10:00|56298.5|56248.5|56315.5|56265.5|56338.5|56288.5|56268.5|56218.5|306
1601388900000|2020-09-29 14:15:00|56318.5|56268.5|56305.5|56255.5|56345.5|56295.5|56275.5|56225.5|290
1601389200000|2020-09-29 14:20:00|56308.5|56258.5|56245.5|56195.5|56323.5|56273.5|56225.5|56175.5|262
1601389500000|2020-09-29 14:25:00|56238.5|56188.5|56211.5|56161.5|56265.5|56215.5|56141.5|56091.5|318
1601389800000|2020-09-29 14:30:00|56207.5|56157.5|56305.5|56255.5|56325.5|56275.5|56201.5|56151.5|326
1601390100000|2020-09-29 14:35:00|56311.5|56261.5|56440.5|56390.5|56480.5|56430.5|56278.5|56228.5|379
1601390400000|2020-09-29 14:40:00|56442.5|56392.5|56412.5|56362.5|56442.5|56392.5|56367.5|56317.5|311
1601390700000|2020-09-29 14:45:00|56417.5|56367.5|56400.5|56350.5|56522.5|56472.5|56350.5|56300.5|395
1601391000000|2020-09-29 14:50:00|56402.5|56352.5|56474.5|56424.5|56484.5|56434.5|56394.5|56344.5|361
1601391300000|2020-09-29 14:55:00|56480.5|56430.5|56501.5|56451.5|56505.5|56455.5|56431.5|56381.5|290
1601391600000|2020-09-29 15:00:00|56493.5|56443.5|56587.5|56537.5|56607.5|56557.5|56471.5|56421.5|324
1601391900000|2020-09-29 15:05:00|56590.5|56540.5|56640.5|56590.5|56640.5|56590.5|56560.5|56510.5|256
1601392200000|2020-09-29 15:10:00|56634.5|56584.5|56666.4|56586.4|56702.9|56644.5|56632.5|56565.9|287
1601392500000|2020-09-29 15:15:00|56665.4|56585.4|56642.5|56592.5|56680.5|56630.5|56623.9|56543.9|313
1601392800000|2020-09-29 15:20:00|56640.5|56590.5|56587.5|56537.5|56674.5|56624.5|56564.5|56514.5|276
1601393100000|2020-09-29 15:25:00|56584.5|56534.5|56647.5|56597.5|56664.5|56614.5|56584.5|56534.5|285
1601393400000|2020-09-29 15:30:00|56650.5|56600.5|56594.5|56544.5|56740.5|56690.5|56587.5|56537.5|262
1601393700000|2020-09-29 15:35:00|56592.5|56542.5|56637.5|56587.5|56660.5|56610.5|56584.5|56534.5|227
1601394000000|2020-09-29 15:40:00|56640.5|56590.5|56739.5|56659.5|56767.5|56700.5|56635.5|56585.5|343
1601394300000|2020-09-29 15:45:00|56742.5|56662.5|56715.5|56635.5|56755.5|56675.5|56699.5|56619.5|260
1601394600000|2020-09-29 15:50:00|56712.5|56632.5|56712.5|56632.5|56722.5|56642.5|56675.5|56595.5|199
1601394900000|2020-09-29 15:55:00|56709.5|56629.5|56769.5|56689.5|56772.5|56692.5|56695.5|56615.5|202
1601395200000|2020-09-29 16:00:00|56777.5|56697.5|56845.5|56765.5|56857.5|56777.5|56717.5|56637.5|234
1601395500000|2020-09-29 16:05:00|56849.5|56769.5|56729.5|56649.5|56855.5|56775.5|56729.5|56649.5|265
1601395800000|2020-09-29 16:10:00|56732.5|56652.5|56615.5|56535.5|56739.5|56659.5|56607.5|56527.5|253
1601396100000|2020-09-29 16:15:00|56609.5|56529.5|56619.5|56539.5|56669.5|56589.5|56602.5|56522.5|256
1601396400000|2020-09-29 16:20:00|56617.5|56537.5|56606.5|56526.5|56619.5|56539.5|56555.5|56475.5|274
1601396700000|2020-09-29 16:25:00|56603.5|56523.5|56560.5|56480.5|56618.5|56538.5|56546.5|56466.5|279
1601397000000|2020-09-29 16:30:00|56553.5|56473.5|56589.5|56509.5|56590.5|56510.5|56539.5|56459.5|232
1601397300000|2020-09-29 16:35:00|56587.5|56507.5|56567.5|56487.5|56596.5|56516.5|56545.5|56465.5|185
1601397600000|2020-09-29 16:40:00|56569.5|56489.5|56646.5|56566.5|56650.5|56570.5|56557.5|56477.5|193
1601397900000|2020-09-29 16:45:00|56638.5|56558.5|56513.5|56433.5|56687|56607|56508.5|56428.5|262
1601398200000|2020-09-29 16:50:00|56510.5|56430.5|56540.5|56460.5|56570.5|56490.5|56492.8|56426.5|211
1601398500000|2020-09-29 16:55:00|56538.5|56458.5|56516.5|56436.5|56570.5|56490.5|56480.5|56400.5|239
1601398800000|2020-09-29 17:00:00|56518.5|56438.5|56556.5|56476.5|56596.5|56516.5|56500.5|56420.5|204
1601399100000|2020-09-29 17:05:00|56553.5|56473.5|56571.5|56491.5|56611.5|56531.5|56531.5|56451.5|269
1601399400000|2020-09-29 17:10:00|56575.5|56495.5|56453.5|56373.5|56575.5|56495.5|56453.5|56373.5|230
1601399700000|2020-09-29 17:15:00|56451.5|56371.5|56428.5|56348.5|56518.5|56438.5|56413.5|56333.5|309
1601400000000|2020-09-29 17:20:00|56431.5|56351.5|56447.5|56367.5|56450.5|56370.5|56394.5|56314.5|233
1601400300000|2020-09-29 17:25:00|56450.5|56370.5|56372.5|56292.5|56454.5|56374.5|56370.5|56290.5|221
1601400600000|2020-09-29 17:30:00|56370.5|56290.5|56390.5|56310.5|56400.5|56320.5|56318.5|56238.5|234
1601400900000|2020-09-29 17:35:00|56394.5|56314.5|56415.5|56335.5|56440.5|56360.5|56380.5|56300.5|168
1601401200000|2020-09-29 17:40:00|56413.5|56333.5|56414.5|56334.5|56425.5|56345.5|56381.5|56301.5|161
1601401500000|2020-09-29 17:45:00|56420.5|56340.5|56454.5|56374.5|56472.5|56392.5|56411.5|56331.5|164
1601401800000|2020-09-29 17:50:00|56452.5|56372.5|56464.5|56384.5|56464.5|56384.5|56418.5|56338.5|188
1601402100000|2020-09-29 17:55:00|56462.5|56382.5|56490.5|56410.5|56502.5|56422.5|56430.5|56350.5|172
1601402400000|2020-09-29 18:00:00|56487.5|56407.5|56552.5|56472.5|56552.5|56472.5|56480.5|56400.5|201
1601402700000|2020-09-29 18:05:00|56550.5|56470.5|56520.5|56440.5|56587.5|56507.5|56510.5|56430.5|219
1601403000000|2020-09-29 18:10:00|56522.5|56442.5|56540.5|56460.5|56552.5|56472.5|56490.5|56410.5|169
1601403300000|2020-09-29 18:15:00|56544.5|56464.5|56474.5|56394.5|56567.5|56487.5|56460.5|56380.5|213
1601403600000|2020-09-29 18:20:00|56472.5|56392.5|56460.5|56380.5|56507.5|56427.5|56450.5|56370.5|224
1601403900000|2020-09-29 18:25:00|56462.5|56382.5|56444.5|56364.5|56492.5|56412.5|56444.5|56364.5|172
1601404200000|2020-09-29 18:30:00|56442.5|56362.5|56484.5|56404.5|56484.5|56404.5|56440.5|56360.5|175
1601404500000|2020-09-29 18:35:00|56482.5|56402.5|56497.5|56417.5|56550.5|56470.5|56482.5|56402.5|207
1601404800000|2020-09-29 18:40:00|56494.5|56414.5|56532.5|56452.5|56534.5|56454.5|56474.5|56394.5|161
1601405100000|2020-09-29 18:45:00|56534.5|56454.5|56480.5|56400.5|56544.5|56464.5|56474.5|56394.5|152
1601405400000|2020-09-29 18:50:00|56482.5|56402.5|56451.5|56371.5|56484.5|56404.5|56401.5|56321.5|205
1601405700000|2020-09-29 18:55:00|56445.5|56365.5|56455.5|56375.5|56461.5|56381.5|56430.5|56350.5|189
1601406000000|2020-09-29 19:00:00|56451.5|56371.5|56445.5|56365.5|56463.5|56383.5|56431.5|56351.5|154
1601406300000|2020-09-29 19:05:00|56441.5|56361.5|56464.5|56384.5|56470.5|56390.5|56440.5|56360.5|116
1601406600000|2020-09-29 19:10:00|56462.5|56382.5|56485.5|56405.5|56501.5|56421.5|56457.5|56377.5|162
1601406900000|2020-09-29 19:15:00|56491.5|56411.5|56468.5|56388.5|56505.5|56425.5|56460.5|56380.5|176
1601407200000|2020-09-29 19:20:00|56471.5|56391.5|56467.5|56387.5|56504.5|56424.5|56462.5|56382.5|180
1601407500000|2020-09-29 19:25:00|56464.5|56384.5|56460.5|56380.5|56474.5|56394.5|56440.5|56360.5|161
1601407800000|2020-09-29 19:30:00|56462.5|56382.5|56464.5|56384.5|56470.5|56390.5|56430.5|56350.5|144
1601408100000|2020-09-29 19:35:00|56462.5|56382.5|56463.5|56383.5|56488.5|56408.5|56460.5|56380.5|91
1601408400000|2020-09-29 19:40:00|56461.5|56381.5|56431.5|56351.5|56465.5|56385.5|56431.5|56351.5|99
1601408700000|2020-09-29 19:45:00|56433.5|56353.5|56412.5|56332.5|56435.5|56355.5|56406.5|56326.5|111
1601409000000|2020-09-29 19:50:00|56416.5|56336.5|56455.5|56375.5|56455.5|56375.5|56401.5|56321.5|135
1601409300000|2020-09-29 19:55:00|56458.5|56378.5|56494.5|56414.5|56520.5|56440.5|56455.5|56375.5|214
1601467800000|2020-09-30 12:10:00|56685.5|56635.5|56711.5|56631.5|56712|56661.5|56659|56606|341
1601468100000|2020-09-30 12:15:00|56712|56632|56658|56608|56725.5|56675.5|56621|56571|678
1601468400000|2020-09-30 12:20:00|56657.5|56607.5|56488|56438|56667|56617|56480.5|56430.5|614
1601468700000|2020-09-30 12:25:00|56488.5|56438.5|56473|56423|56503.5|56453.5|56436|56386|613
1601469000000|2020-09-30 12:30:00|56472.5|56422.5|56269|56219|56476|56426|56269|56219|634
1601469300000|2020-09-30 12:35:00|56268.5|56218.5|56440|56390|56485|56435|56249.5|56199.5|752
1601469600000|2020-09-30 12:40:00|56439|56389|56405|56355|56517.5|56467.5|56371|56321|807
1601469900000|2020-09-30 12:45:00|56406.5|56356.5|56551|56501|56552|56502|56387|56337|779
1601470200000|2020-09-30 12:50:00|56556|56506|56566.5|56516.5|56609.5|56559.5|56494.5|56444.5|779
1601470500000|2020-09-30 12:55:00|56565.5|56515.5|56602.5|56552.5|56621|56571|56536|56486|623
1601470800000|2020-09-30 13:00:00|56603|56553|56621|56571|56626|56576|56566.5|56516.5|599
1601471100000|2020-09-30 13:05:00|56620.5|56570.5|56550.5|56500.5|56648.5|56598.5|56528.5|56478.5|632
1601471400000|2020-09-30 13:10:00|56551|56501|56446.5|56396.5|56556|56506|56439.5|56389.5|611
1601471700000|2020-09-30 13:15:00|56445|56395|56464|56414|56487|56437|56405|56355|566
1601472000000|2020-09-30 13:20:00|56464.5|56414.5|56552|56502|56609|56559|56464.5|56414.5|553
1601472300000|2020-09-30 13:25:00|56550|56500|56538.5|56488.5|56574|56524|56533.5|56483.5|504
1601472600000|2020-09-30 13:30:00|56541.5|56491.5|56530|56480|56550|56500|56477.5|56427.5|684
1601472900000|2020-09-30 13:35:00|56528.5|56478.5|56609.5|56559.5|56645.5|56595.5|56527|56477|713
1601473200000|2020-09-30 13:40:00|56609|56559|56600|56550|56649.5|56599.5|56570|56520|615
1601473500000|2020-09-30 13:45:00|56598.5|56548.5|56526.5|56476.5|56602|56552|56484.5|56434.5|704
1601473800000|2020-09-30 13:50:00|56523.5|56473.5|56514.5|56464.5|56575|56525|56496|56446|667
1601474100000|2020-09-30 13:55:00|56515|56465|56529|56479|56555|56505|56450|56400|585
1601474400000|2020-09-30 14:00:00|56529.5|56479.5|56491.5|56441.5|56582.5|56532.5|56491.5|56441.5|629
1601474700000|2020-09-30 14:05:00|56492.5|56442.5|56414.5|56364.5|56502.5|56452.5|56413|56363|613
1601475000000|2020-09-30 14:10:00|56419.5|56369.5|56297|56247|56419.5|56369.5|56292|56242|691
1601475300000|2020-09-30 14:15:00|56291|56241|56315.5|56265.5|56342.5|56292.5|56272|56222|723
1601475600000|2020-09-30 14:20:00|56315|56265|56155|56105|56357|56307|56154|56104|703
1601475900000|2020-09-30 14:25:00|56152.5|56102.5|56190|56140|56233|56183|56129|56079|762
1601476200000|2020-09-30 14:30:00|56187|56137|56282|56232|56290.5|56240.5|56181|56131|747
1601476500000|2020-09-30 14:35:00|56287.5|56237.5|56536|56486|56538|56488|56273|56223|713
1601476800000|2020-09-30 14:40:00|56539.5|56489.5|56587.5|56537.5|56628|56578|56500.5|56450.5|738
1601477100000|2020-09-30 14:45:00|56588|56538|56613|56563|56620.5|56570.5|56559|56509|684
1601477400000|2020-09-30 14:50:00|56612|56562|56498.5|56448.5|56645|56595|56488.5|56438.5|685
1601477700000|2020-09-30 14:55:00|56503|56453|56446.5|56396.5|56504|56454|56370|56320|801
1601478000000|2020-09-30 15:00:00|56446|56396|56348|56298|56457.5|56407.5|56343|56293|673
1601478300000|2020-09-30 15:05:00|56346.5|56296.5|56401.5|56351.5|56416.5|56366.5|56263|56213|727
1601478600000|2020-09-30 15:10:00|56401|56351|56319|56269|56459|56409|56305.5|56255.5|735
1601478900000|2020-09-30 15:15:00|56318|56268|56315.5|56265.5|56358.5|56308.5|56280.5|56230.5|633
1601479200000|2020-09-30 15:20:00|56316|56266|56308|56258|56373.5|56323.5|56308|56258|546
1601479500000|2020-09-30 15:25:00|56310|56260|56250|56200|56318.5|56268.5|56209|56159|586
1601479800000|2020-09-30 15:30:00|56251.5|56201.5|56310.5|56260.5|56313.5|56263.5|56226.5|56176.5|629
1601480100000|2020-09-30 15:35:00|56309|56259|56358|56308|56358|56308|56271.5|56221.5|576
1601480400000|2020-09-30 15:40:00|56359|56309|56362.5|56312.5|56404.5|56354.5|56348.5|56298.5|540
1601480700000|2020-09-30 15:45:00|56364|56314|56352|56302|56388.5|56338.5|56338.5|56288.5|453
1601481000000|2020-09-30 15:50:00|56351.5|56301.5|56322.5|56272.5|56352.5|56302.5|56295|56245|392
1601481300000|2020-09-30 15:55:00|56322|56272|56389.5|56339.5|56400.5|56350.5|56292.5|56242.5|457
1601481600000|2020-09-30 16:00:00|56392.5|56342.5|56409.5|56359.5|56436|56386|56372|56322|453
1601481900000|2020-09-30 16:05:00|56410|56360|56456.5|56406.5|56480.5|56430.5|56386.5|56336.5|470
1601482200000|2020-09-30 16:10:00|56456|56406|56394.5|56344.5|56475.5|56425.5|56394.5|56344.5|367
1601482500000|2020-09-30 16:15:00|56397|56347|56433|56383|56454|56404|56394.5|56344.5|361
1601482800000|2020-09-30 16:20:00|56432.5|56382.5|56443.5|56393.5|56454.5|56404.5|56379.5|56329.5|287
1601483100000|2020-09-30 16:25:00|56443|56393|56438.5|56388.5|56500|56450|56433.5|56383.5|431
1601483400000|2020-09-30 16:30:00|56438|56388|56456.5|56406.5|56461|56411|56413|56363|455
1601483700000|2020-09-30 16:35:00|56457|56407|56505.5|56455.5|56515.5|56465.5|56451.5|56401.5|382
1601484000000|2020-09-30 16:40:00|56507|56457|56519.5|56469.5|56524.5|56474.5|56494.5|56444.5|298
1601484300000|2020-09-30 16:45:00|56517.5|56467.5|56474.5|56424.5|56519.5|56469.5|56470.5|56420.5|275
1601484600000|2020-09-30 16:50:00|56475|56425|56452.5|56402.5|56479.5|56429.5|56431.5|56381.5|294
1601484900000|2020-09-30 16:55:00|56452|56402|56400|56350|56460.5|56410.5|56390.5|56340.5|403
1601485200000|2020-09-30 17:00:00|56397|56347|56422.5|56372.5|56462|56412|56387|56337|419
1601485500000|2020-09-30 17:05:00|56421.5|56371.5|56467.5|56417.5|56482.5|56432.5|56388|56338|491
1601485800000|2020-09-30 17:10:00|56468|56418|56457.5|56407.5|56468|56418|56407.5|56357.5|515
1601486100000|2020-09-30 17:15:00|56462.5|56412.5|56439.5|56389.5|56464.5|56414.5|56419.5|56369.5|389
1601486400000|2020-09-30 17:20:00|56440|56390|56433.5|56383.5|56448|56398|56421.5|56371.5|314
1601486700000|2020-09-30 17:25:00|56432.5|56382.5|56407.5|56357.5|56442.5|56392.5|56365.5|56315.5|344
1601487000000|2020-09-30 17:30:00|56408|56358|56321.5|56271.5|56432|56382|56317.5|56267.5|504
1601487300000|2020-09-30 17:35:00|56322|56272|56332.5|56282.5|56354.5|56304.5|56297|56247|380
1601487600000|2020-09-30 17:40:00|56330|56280|56284|56234|56332.5|56282.5|56269|56219|330
1601487900000|2020-09-30 17:45:00|56284.5|56234.5|56313.5|56263.5|56332.5|56282.5|56284.5|56234.5|325
1601488200000|2020-09-30 17:50:00|56311.5|56261.5|56298.5|56248.5|56324.5|56274.5|56294|56244|358
1601488500000|2020-09-30 17:55:00|56299|56249|56385.5|56335.5|56392|56342|56294.5|56244.5|407
1601488800000|2020-09-30 18:00:00|56385|56335|56380.5|56330.5|56415|56365|56362.5|56312.5|404
1601489100000|2020-09-30 18:05:00|56379|56329|56237.5|56187.5|56383.5|56333.5|56237.5|56187.5|425
1601489400000|2020-09-30 18:10:00|56238|56188|56174|56124|56264|56214|56131|56081|590
1601489700000|2020-09-30 18:15:00|56172.5|56122.5|56157.5|56107.5|56202|56152|56141|56091|512
1601490000000|2020-09-30 18:20:00|56157|56107|56217.5|56167.5|56235|56185|56072|56022|676
1601490300000|2020-09-30 18:25:00|56217|56167|56199|56149|56305|56255|56176|56126|808
1601490600000|2020-09-30 18:30:00|56198|56148|56198|56148|56234|56184|56144.5|56094.5|797
1601490900000|2020-09-30 18:35:00|56197|56147|56304|56254|56308|56258|56170|56120|651
1601491200000|2020-09-30 18:40:00|56303.5|56253.5|56325.5|56275.5|56362|56312|56284.5|56234.5|668
1601491500000|2020-09-30 18:45:00|56319.5|56269.5|56400.5|56350.5|56448.5|56398.5|56317.5|56267.5|703
1601491800000|2020-09-30 18:50:00|56399|56349|56368.5|56318.5|56418.5|56368.5|56321.5|56271.5|640
1601492100000|2020-09-30 18:55:00|56372|56322|56286|56236|56391.5|56341.5|56285|56235|626
1601492400000|2020-09-30 19:00:00|56285|56235|56260|56210|56321|56271|56240|56190|641
1601492700000|2020-09-30 19:05:00|56257|56207|56229|56179|56269|56219|56206|56156|607
1601493000000|2020-09-30 19:10:00|56230.5|56180.5|56324|56274|56336.5|56286.5|56197|56147|777
1601493300000|2020-09-30 19:15:00|56322|56272|56381.5|56331.5|56399|56349|56314|56264|727
1601493600000|2020-09-30 19:20:00|56380|56330|56329.5|56279.5|56421.5|56371.5|56329.5|56279.5|711
1601493900000|2020-09-30 19:25:00|56330|56280|56232|56182|56370|56320|56198|56148|707
1601494200000|2020-09-30 19:30:00|56238|56188|56181.5|56131.5|56266.5|56216.5|56169|56119|741
1601494500000|2020-09-30 19:35:00|56179|56129|56230.5|56180.5|56233.5|56183.5|56164|56114|606
1601494800000|2020-09-30 19:40:00|56229.5|56179.5|56198.5|56148.5|56254|56204|56188|56138|628
1601495100000|2020-09-30 19:45:00|56200|56150|56142.5|56092.5|56212.5|56162.5|56100|56050|555
1601495400000|2020-09-30 19:50:00|56143.5|56093.5|56162.5|56112.5|56168|56118|56122|56072|541
1601495700000|2020-09-30 19:55:00|56163|56113|56231.5|56181.5|56235.5|56185.5|56154.5|56104.5|480
1601554200000|2020-10-01 12:10:00|56048|55998|56065.5|56015.5|56100|56050|56027|55977|477
1601554500000|2020-10-01 12:15:00|56072.5|56022.5|56223.5|56173.5|56256.5|56206.5|56063|56013|540
1601554800000|2020-10-01 12:20:00|56228.5|56178.5|56125.5|56075.5|56244|56194|56089.5|56039.5|600
1601555100000|2020-10-01 12:25:00|56128|56078|56161|56111|56190|56140|56128|56078|429
1601555400000|2020-10-01 12:30:00|56163|56113|56197.5|56147.5|56246.5|56196.5|56112.5|56062.5|678
1601555700000|2020-10-01 12:35:00|56196.5|56146.5|56298|56248|56302.5|56252.5|56196.5|56146.5|598
1601556000000|2020-10-01 12:40:00|56299.5|56249.5|56292.5|56242.5|56328.5|56278.5|56254.5|56204.5|615
1601556300000|2020-10-01 12:45:00|56294|56244|56367|56317|56371.5|56321.5|56293|56243|494
1601556600000|2020-10-01 12:50:00|56369|56319|56492.5|56442.5|56501|56451|56343.5|56293.5|497
1601556900000|2020-10-01 12:55:00|56493|56443|56467.5|56417.5|56504.5|56454.5|56439.5|56389.5|539
1601557200000|2020-10-01 13:00:00|56468.5|56418.5|56374.5|56324.5|56469.5|56419.5|56358.5|56308.5|519
1601557500000|2020-10-01 13:05:00|56378.5|56328.5|56412|56362|56490|56440|56378.5|56328.5|743
1601557800000|2020-10-01 13:10:00|56415|56365|56451.5|56401.5|56470|56420|56385|56335|601
1601558100000|2020-10-01 13:15:00|56450|56400|56470|56420|56475|56425|56434.5|56384.5|455
1601558400000|2020-10-01 13:20:00|56470.5|56420.5|56563.5|56513.5|56586.5|56536.5|56464|56414|448
1601558700000|2020-10-01 13:25:00|56564|56514|56540|56490|56607|56557|56522.5|56472.5|517
1601559000000|2020-10-01 13:30:00|56539.5|56489.5|56570.5|56520.5|56620.5|56570.5|56535.5|56485.5|734
1601559300000|2020-10-01 13:35:00|56567|56517|56500|56450|56577|56527|56478.5|56428.5|693
1601559600000|2020-10-01 13:40:00|56496|56446|56480.5|56430.5|56529.5|56479.5|56446|56396|671
1601559900000|2020-10-01 13:45:00|56478.5|56428.5|56560.5|56510.5|56615|56565|56472|56422|633
1601560200000|2020-10-01 13:50:00|56560|56510|56589|56539|56655|56605|56546.5|56496.5|595
1601560500000|2020-10-01 13:55:00|56589.5|56539.5|56503.5|56453.5|56589.5|56539.5|56478.5|56428.5|514
1601560800000|2020-10-01 14:00:00|56505.5|56455.5|56553|56503|56591|56541|56497|56447|761
1601561100000|2020-10-01 14:05:00|56556|56506|56516|56466|56579|56529|56509|56459|670
1601561400000|2020-10-01 14:10:00|56515.5|56465.5|56464.5|56414.5|56542|56492|56464.5|56414.5|577
1601561700000|2020-10-01 14:15:00|56466.5|56416.5|56485.5|56435.5|56523|56473|56427.5|56377.5|653
1601562000000|2020-10-01 14:20:00|56484|56434|56520.5|56470.5|56527.5|56477.5|56478.5|56428.5|588
1601562300000|2020-10-01 14:25:00|56525|56475|56514|56464|56587|56537|56502.5|56452.5|641
1601562600000|2020-10-01 14:30:00|56513|56463|56427.5|56377.5|56523|56473|56391.5|56341.5|613
1601562900000|2020-10-01 14:35:00|56428|56378|56448|56398|56458.5|56408.5|56396|56346|594
1601563200000|2020-10-01 14:40:00|56447|56397|56418.5|56368.5|56448|56398|56403|56353|448
1601563500000|2020-10-01 14:45:00|56419.5|56369.5|56433.5|56383.5|56498.5|56448.5|56413.5|56363.5|448
1601563800000|2020-10-01 14:50:00|56431|56381|56454.5|56404.5|56455.5|56405.5|56418.5|56368.5|532
1601564100000|2020-10-01 14:55:00|56451.5|56401.5|56429|56379|56480|56430|56425|56375|520
1601564400000|2020-10-01 15:00:00|56429.5|56379.5|56485|56435|56538|56488|56421|56371|614
1601564700000|2020-10-01 15:05:00|56489.5|56439.5|56554|56504|56556.5|56506.5|56484.5|56434.5|521
1601565000000|2020-10-01 15:10:00|56556.5|56506.5|56518|56468|56576.5|56526.5|56506|56456|533
1601565300000|2020-10-01 15:15:00|56521|56471|56521|56471|56542|56492|56495|56445|454
1601565600000|2020-10-01 15:20:00|56520.5|56470.5|56525.5|56475.5|56576|56526|56516|56466|493
1601565900000|2020-10-01 15:25:00|56526|56476|56521|56471|56527|56477|56492.5|56442.5|388
1601566200000|2020-10-01 15:30:00|56518|56468|56502|56452|56556|56506|56496|56446|390
1601566500000|2020-10-01 15:35:00|56502.5|56452.5|56593|56543|56595|56545|56496|56446|506
1601566800000|2020-10-01 15:40:00|56595|56545|56590.5|56540.5|56627.5|56577.5|56581|56531|367
1601567100000|2020-10-01 15:45:00|56590|56540|56578|56528|56611|56561|56555|56505|397
1601567400000|2020-10-01 15:50:00|56580.5|56530.5|56565.5|56515.5|56610.5|56560.5|56560.5|56510.5|384
1601567700000|2020-10-01 15:55:00|56566|56516|56543|56493|56580.5|56530.5|56535|56485|277
1601568000000|2020-10-01 16:00:00|56542|56492|56600|56550|56610.5|56560.5|56540.5|56490.5|420
1601568300000|2020-10-01 16:05:00|56600.5|56550.5|56615.5|56565.5|56621|56571|56570|56520|298
1601568600000|2020-10-01 16:10:00|56616.5|56566.5|56565|56515|56625.5|56575.5|56560|56510|227
1601568900000|2020-10-01 16:15:00|56564|56514|56585.5|56535.5|56607|56557|56540|56490|372
1601569200000|2020-10-01 16:20:00|56585|56535|56520.5|56470.5|56590.5|56540.5|56519.5|56469.5|279
1601569500000|2020-10-01 16:25:00|56523|56473|56509.5|56459.5|56539.5|56489.5|56497.5|56447.5|390
1601569800000|2020-10-01 16:30:00|56509|56459|56541|56491|56541|56491|56500|56450|312
1601570100000|2020-10-01 16:35:00|56539|56489|56512|56462|56541|56491|56511|56461|316
1601570400000|2020-10-01 16:40:00|56511.5|56461.5|56460|56410|56516|56466|56441|56391|308
1601570700000|2020-10-01 16:45:00|56460.5|56410.5|56491|56441|56497|56447|56455|56405|217
1601571000000|2020-10-01 16:50:00|56493|56443|56489.5|56439.5|56496.5|56446.5|56468.5|56418.5|152
1601571300000|2020-10-01 16:55:00|56488.5|56438.5|56484|56434|56500|56450|56475.5|56425.5|194
1601571600000|2020-10-01 17:00:00|56483|56433|56533|56483|56542|56492|56480.5|56430.5|256
1601571900000|2020-10-01 17:05:00|56532.5|56482.5|56482|56432|56533|56483|56477|56427|176
1601572200000|2020-10-01 17:10:00|56483|56433|56482|56432|56486.5|56436.5|56462|56412|138
1601572500000|2020-10-01 17:15:00|56481.5|56431.5|56476.5|56426.5|56513|56463|56471.5|56421.5|216
1601572800000|2020-10-01 17:20:00|56477.5|56427.5|56497|56447|56512|56462|56467|56417|238
1601573100000|2020-10-01 17:25:00|56496|56446|56517|56467|56533.5|56483.5|56472|56422|321
1601573400000|2020-10-01 17:30:00|56516.5|56466.5|56566.5|56516.5|56572|56522|56501.5|56451.5|302
1601573700000|2020-10-01 17:35:00|56569|56519|56537|56487|56569|56519|56522|56472|312
1601574000000|2020-10-01 17:40:00|56536.5|56486.5|56549|56499|56559|56509|56527|56477|312
1601574300000|2020-10-01 17:45:00|56550.5|56500.5|56553|56503|56576|56526|56543|56493|200
1601574600000|2020-10-01 17:50:00|56552.5|56502.5|56520|56470|56564|56514|56512.5|56462.5|291
1601574900000|2020-10-01 17:55:00|56522|56472|56553.5|56503.5|56573|56523|56493|56443|375
1601575200000|2020-10-01 18:00:00|56549|56499|56525|56475|56599|56549|56493.5|56443.5|724
1601575500000|2020-10-01 18:05:00|56529|56479|56560.5|56510.5|56565.5|56515.5|56515|56465|602
1601575800000|2020-10-01 18:10:00|56561|56511|56521.5|56471.5|56575.5|56525.5|56517|56467|573
1601576100000|2020-10-01 18:15:00|56520.5|56470.5|56533|56483|56538|56488|56508|56458|400
1601576400000|2020-10-01 18:20:00|56533.5|56483.5|56533|56483|56538.5|56488.5|56505|56455|246
1601576700000|2020-10-01 18:25:00|56538|56488|56489|56439|56551|56501|56479|56429|252
1601577000000|2020-10-01 18:30:00|56491|56441|56487|56437|56509|56459|56484.5|56434.5|252
1601577300000|2020-10-01 18:35:00|56489|56439|56517|56467|56522|56472|56452|56402|279
1601577600000|2020-10-01 18:40:00|56516|56466|56549|56499|56567.5|56517.5|56512|56462|354
1601577900000|2020-10-01 18:45:00|56550|56500|56533|56483|56565|56515|56525|56475|222
1601578200000|2020-10-01 18:50:00|56533.5|56483.5|56523|56473|56547.5|56497.5|56503|56453|236
1601578500000|2020-10-01 18:55:00|56525.5|56475.5|56518|56468|56533|56483|56498|56448|242
1601578800000|2020-10-01 19:00:00|56517.5|56467.5|56493|56443|56553|56503|56473|56423|353
1601579100000|2020-10-01 19:05:00|56492.5|56442.5|56523|56473|56524|56474|56466.5|56416.5|243
1601579400000|2020-10-01 19:10:00|56523.5|56473.5|56528.5|56478.5|56535|56485|56507|56457|190
1601579700000|2020-10-01 19:15:00|56525.5|56475.5|56552|56502|56563|56513|56516|56466|267
1601580000000|2020-10-01 19:20:00|56551|56501|56557.5|56507.5|56584|56534|56541|56491|253
1601580300000|2020-10-01 19:25:00|56557|56507|56603.5|56553.5|56619|56569|56557|56507|281
1601580600000|2020-10-01 19:30:00|56607.5|56557.5|56608.5|56558.5|56619|56569|56593|56543|233
1601580900000|2020-10-01 19:35:00|56610.5|56560.5|56664.5|56614.5|56719.5|56669.5|56610.5|56560.5|378
1601581200000|2020-10-01 19:40:00|56663|56613|56655|56605|56671|56621|56626|56576|374
1601581500000|2020-10-01 19:45:00|56655.5|56605.5|56621|56571|56675|56625|56620.5|56570.5|284
1601581800000|2020-10-01 19:50:00|56620|56570|56605|56555|56635|56585|56565|56515|319
1601582100000|2020-10-01 19:55:00|56610|56560|56592|56542|56623.5|56573.5|56589|56539|400
1601554200000|2020-10-01 12:10:00|56048|55998|56065.5|56015.5|56100|56050|56027|55977|477
1601554500000|2020-10-01 12:15:00|56072.5|56022.5|56223.5|56173.5|56256.5|56206.5|56063|56013|540
1601554800000|2020-10-01 12:20:00|56228.5|56178.5|56125.5|56075.5|56244|56194|56089.5|56039.5|600
1601555100000|2020-10-01 12:25:00|56128|56078|56161|56111|56190|56140|56128|56078|429
1601555400000|2020-10-01 12:30:00|56163|56113|56197.5|56147.5|56246.5|56196.5|56112.5|56062.5|678
1601555700000|2020-10-01 12:35:00|56196.5|56146.5|56298|56248|56302.5|56252.5|56196.5|56146.5|598
1601556000000|2020-10-01 12:40:00|56299.5|56249.5|56292.5|56242.5|56328.5|56278.5|56254.5|56204.5|615
1601556300000|2020-10-01 12:45:00|56294|56244|56367|56317|56371.5|56321.5|56293|56243|494
1601556600000|2020-10-01 12:50:00|56369|56319|56492.5|56442.5|56501|56451|56343.5|56293.5|497
1601556900000|2020-10-01 12:55:00|56493|56443|56467.5|56417.5|56504.5|56454.5|56439.5|56389.5|539
1601557200000|2020-10-01 13:00:00|56468.5|56418.5|56374.5|56324.5|56469.5|56419.5|56358.5|56308.5|519
1601557500000|2020-10-01 13:05:00|56378.5|56328.5|56412|56362|56490|56440|56378.5|56328.5|743
1601557800000|2020-10-01 13:10:00|56415|56365|56451.5|56401.5|56470|56420|56385|56335|601
1601558100000|2020-10-01 13:15:00|56450|56400|56470|56420|56475|56425|56434.5|56384.5|455
1601558400000|2020-10-01 13:20:00|56470.5|56420.5|56563.5|56513.5|56586.5|56536.5|56464|56414|448
1601558700000|2020-10-01 13:25:00|56564|56514|56540|56490|56607|56557|56522.5|56472.5|517
1601559000000|2020-10-01 13:30:00|56539.5|56489.5|56570.5|56520.5|56620.5|56570.5|56535.5|56485.5|734
1601559300000|2020-10-01 13:35:00|56567|56517|56500|56450|56577|56527|56478.5|56428.5|693
1601559600000|2020-10-01 13:40:00|56496|56446|56480.5|56430.5|56529.5|56479.5|56446|56396|671
1601559900000|2020-10-01 13:45:00|56478.5|56428.5|56560.5|56510.5|56615|56565|56472|56422|633
1601560200000|2020-10-01 13:50:00|56560|56510|56589|56539|56655|56605|56546.5|56496.5|595
1601560500000|2020-10-01 13:55:00|56589.5|56539.5|56503.5|56453.5|56589.5|56539.5|56478.5|56428.5|514
1601560800000|2020-10-01 14:00:00|56505.5|56455.5|56553|56503|56591|56541|56497|56447|761
1601561100000|2020-10-01 14:05:00|56556|56506|56516|56466|56579|56529|56509|56459|670
1601561400000|2020-10-01 14:10:00|56515.5|56465.5|56464.5|56414.5|56542|56492|56464.5|56414.5|577
1601561700000|2020-10-01 14:15:00|56466.5|56416.5|56485.5|56435.5|56523|56473|56427.5|56377.5|653
1601562000000|2020-10-01 14:20:00|56484|56434|56520.5|56470.5|56527.5|56477.5|56478.5|56428.5|588
1601562300000|2020-10-01 14:25:00|56525|56475|56514|56464|56587|56537|56502.5|56452.5|641
1601562600000|2020-10-01 14:30:00|56513|56463|56427.5|56377.5|56523|56473|56391.5|56341.5|613
1601562900000|2020-10-01 14:35:00|56428|56378|56448|56398|56458.5|56408.5|56396|56346|594
1601563200000|2020-10-01 14:40:00|56447|56397|56418.5|56368.5|56448|56398|56403|56353|448
1601563500000|2020-10-01 14:45:00|56419.5|56369.5|56433.5|56383.5|56498.5|56448.5|56413.5|56363.5|448
1601563800000|2020-10-01 14:50:00|56431|56381|56454.5|56404.5|56455.5|56405.5|56418.5|56368.5|532
1601564100000|2020-10-01 14:55:00|56451.5|56401.5|56429|56379|56480|56430|56425|56375|520
1601564400000|2020-10-01 15:00:00|56429.5|56379.5|56485|56435|56538|56488|56421|56371|614
1601564700000|2020-10-01 15:05:00|56489.5|56439.5|56554|56504|56556.5|56506.5|56484.5|56434.5|521
1601565000000|2020-10-01 15:10:00|56556.5|56506.5|56518|56468|56576.5|56526.5|56506|56456|533
1601565300000|2020-10-01 15:15:00|56521|56471|56521|56471|56542|56492|56495|56445|454
1601565600000|2020-10-01 15:20:00|56520.5|56470.5|56525.5|56475.5|56576|56526|56516|56466|493
1601565900000|2020-10-01 15:25:00|56526|56476|56521|56471|56527|56477|56492.5|56442.5|388
1601566200000|2020-10-01 15:30:00|56518|56468|56502|56452|56556|56506|56496|56446|390
1601566500000|2020-10-01 15:35:00|56502.5|56452.5|56593|56543|56595|56545|56496|56446|506
1601566800000|2020-10-01 15:40:00|56595|56545|56590.5|56540.5|56627.5|56577.5|56581|56531|367
1601567100000|2020-10-01 15:45:00|56590|56540|56578|56528|56611|56561|56555|56505|397
1601567400000|2020-10-01 15:50:00|56580.5|56530.5|56565.5|56515.5|56610.5|56560.5|56560.5|56510.5|384
1601567700000|2020-10-01 15:55:00|56566|56516|56543|56493|56580.5|56530.5|56535|56485|277
1601568000000|2020-10-01 16:00:00|56542|56492|56600|56550|56610.5|56560.5|56540.5|56490.5|420
1601568300000|2020-10-01 16:05:00|56600.5|56550.5|56615.5|56565.5|56621|56571|56570|56520|298
1601568600000|2020-10-01 16:10:00|56616.5|56566.5|56565|56515|56625.5|56575.5|56560|56510|227
1601568900000|2020-10-01 16:15:00|56564|56514|56585.5|56535.5|56607|56557|56540|56490|372
1601569200000|2020-10-01 16:20:00|56585|56535|56520.5|56470.5|56590.5|56540.5|56519.5|56469.5|279
1601569500000|2020-10-01 16:25:00|56523|56473|56509.5|56459.5|56539.5|56489.5|56497.5|56447.5|390
1601569800000|2020-10-01 16:30:00|56509|56459|56541|56491|56541|56491|56500|56450|312
1601570100000|2020-10-01 16:35:00|56539|56489|56512|56462|56541|56491|56511|56461|316
1601570400000|2020-10-01 16:40:00|56511.5|56461.5|56460|56410|56516|56466|56441|56391|308
1601570700000|2020-10-01 16:45:00|56460.5|56410.5|56491|56441|56497|56447|56455|56405|217
1601571000000|2020-10-01 16:50:00|56493|56443|56489.5|56439.5|56496.5|56446.5|56468.5|56418.5|152
1601571300000|2020-10-01 16:55:00|56488.5|56438.5|56484|56434|56500|56450|56475.5|56425.5|194
1601571600000|2020-10-01 17:00:00|56483|56433|56533|56483|56542|56492|56480.5|56430.5|256
1601571900000|2020-10-01 17:05:00|56532.5|56482.5|56482|56432|56533|56483|56477|56427|176
1601572200000|2020-10-01 17:10:00|56483|56433|56482|56432|56486.5|56436.5|56462|56412|138
1601572500000|2020-10-01 17:15:00|56481.5|56431.5|56476.5|56426.5|56513|56463|56471.5|56421.5|216
1601572800000|2020-10-01 17:20:00|56477.5|56427.5|56497|56447|56512|56462|56467|56417|238
1601573100000|2020-10-01 17:25:00|56496|56446|56517|56467|56533.5|56483.5|56472|56422|321
1601573400000|2020-10-01 17:30:00|56516.5|56466.5|56566.5|56516.5|56572|56522|56501.5|56451.5|302
1601573700000|2020-10-01 17:35:00|56569|56519|56537|56487|56569|56519|56522|56472|312
1601574000000|2020-10-01 17:40:00|56536.5|56486.5|56549|56499|56559|56509|56527|56477|312
1601574300000|2020-10-01 17:45:00|56550.5|56500.5|56553|56503|56576|56526|56543|56493|200
1601574600000|2020-10-01 17:50:00|56552.5|56502.5|56520|56470|56564|56514|56512.5|56462.5|291
1601574900000|2020-10-01 17:55:00|56522|56472|56553.5|56503.5|56573|56523|56493|56443|375
1601575200000|2020-10-01 18:00:00|56549|56499|56525|56475|56599|56549|56493.5|56443.5|724
1601575500000|2020-10-01 18:05:00|56529|56479|56560.5|56510.5|56565.5|56515.5|56515|56465|602
1601575800000|2020-10-01 18:10:00|56561|56511|56521.5|56471.5|56575.5|56525.5|56517|56467|573
1601576100000|2020-10-01 18:15:00|56520.5|56470.5|56533|56483|56538|56488|56508|56458|400
1601576400000|2020-10-01 18:20:00|56533.5|56483.5|56533|56483|56538.5|56488.5|56505|56455|246
1601576700000|2020-10-01 18:25:00|56538|56488|56489|56439|56551|56501|56479|56429|252
1601577000000|2020-10-01 18:30:00|56491|56441|56487|56437|56509|56459|56484.5|56434.5|252
1601577300000|2020-10-01 18:35:00|56489|56439|56517|56467|56522|56472|56452|56402|279
1601577600000|2020-10-01 18:40:00|56516|56466|56549|56499|56567.5|56517.5|56512|56462|354
1601577900000|2020-10-01 18:45:00|56550|56500|56533|56483|56565|56515|56525|56475|222
1601578200000|2020-10-01 18:50:00|56533.5|56483.5|56523|56473|56547.5|56497.5|56503|56453|236
1601578500000|2020-10-01 18:55:00|56525.5|56475.5|56518|56468|56533|56483|56498|56448|242
1601578800000|2020-10-01 19:00:00|56517.5|56467.5|56493|56443|56553|56503|56473|56423|353
1601579100000|2020-10-01 19:05:00|56492.5|56442.5|56523|56473|56524|56474|56466.5|56416.5|243
1601579400000|2020-10-01 19:10:00|56523.5|56473.5|56528.5|56478.5|56535|56485|56507|56457|190
1601579700000|2020-10-01 19:15:00|56525.5|56475.5|56552|56502|56563|56513|56516|56466|267
1601580000000|2020-10-01 19:20:00|56551|56501|56557.5|56507.5|56584|56534|56541|56491|253
1601580300000|2020-10-01 19:25:00|56557|56507|56603.5|56553.5|56619|56569|56557|56507|281
1601580600000|2020-10-01 19:30:00|56607.5|56557.5|56608.5|56558.5|56619|56569|56593|56543|233
1601580900000|2020-10-01 19:35:00|56610.5|56560.5|56664.5|56614.5|56719.5|56669.5|56610.5|56560.5|378
1601581200000|2020-10-01 19:40:00|56663|56613|56655|56605|56671|56621|56626|56576|374
1601581500000|2020-10-01 19:45:00|56655.5|56605.5|56621|56571|56675|56625|56620.5|56570.5|284
1601581800000|2020-10-01 19:50:00|56620|56570|56605|56555|56635|56585|56565|56515|319
1601582100000|2020-10-01 19:55:00|56610|56560|56592|56542|56623.5|56573.5|56589|56539|400
1601640600000|2020-10-02 12:10:00|56324|56274|56409.5|56329.5|56434.5|56372|56285.5|56219.5|536
1601640900000|2020-10-02 12:15:00|56405.5|56325.5|56389|56309|56420.5|56360.5|56328.5|56264|622
1601641200000|2020-10-02 12:20:00|56382.5|56302.5|56423.5|56373.5|56491.5|56413.5|56363.5|56290|657
1601641500000|2020-10-02 12:25:00|56427.5|56377.5|56403|56301|56520.5|56452|56380|56300|449
1601641800000|2020-10-02 12:30:00|56393|56291|56438.5|56388.5|56506.5|56426.5|56307|56257|826
1601642100000|2020-10-02 12:35:00|56446|56396|56371.5|56321.5|56502.5|56452.5|56370.5|56320.5|768
1601642400000|2020-10-02 12:40:00|56374.5|56324.5|56447.5|56397.5|56451.5|56401.5|56350.5|56300.5|737
1601642700000|2020-10-02 12:45:00|56451|56401|56440.5|56390.5|56574|56524|56435.5|56385.5|733
1601643000000|2020-10-02 12:50:00|56437.5|56387.5|56431.5|56381.5|56476.5|56426.5|56401.5|56351.5|726
1601643300000|2020-10-02 12:55:00|56430.5|56380.5|56378|56328|56469.5|56419.5|56344|56294|641
1601643600000|2020-10-02 13:00:00|56381|56331|56545|56495|56545|56495|56376.5|56326.5|733
1601643900000|2020-10-02 13:05:00|56544|56494|56569.5|56519.5|56589|56539|56502|56452|648
1601644200000|2020-10-02 13:10:00|56566.5|56516.5|56501.5|56451.5|56571.5|56521.5|56481.5|56431.5|727
1601644500000|2020-10-02 13:15:00|56500.5|56450.5|56531.5|56481.5|56544|56494|56470.5|56420.5|629
1601644800000|2020-10-02 13:20:00|56531|56481|56498|56448|56555.5|56505.5|56486.5|56436.5|581
1601645100000|2020-10-02 13:25:00|56498.5|56448.5|56522.5|56472.5|56524.5|56474.5|56462.5|56412.5|518
1601645400000|2020-10-02 13:30:00|56524|56474|56334|56284|56561.5|56511.5|56314|56264|501
1601645700000|2020-10-02 13:35:00|56336.5|56286.5|56242|56192|56415.5|56365.5|56210.5|56160.5|528
1601646000000|2020-10-02 13:40:00|56244|56194|56190.5|56140.5|56259.5|56209.5|56190|56140|568
1601646300000|2020-10-02 13:45:00|56194|56144|56201|56151|56234|56184|56154|56104|660
1601646600000|2020-10-02 13:50:00|56203.5|56153.5|56221.5|56171.5|56334|56284|56196|56146|760
1601646900000|2020-10-02 13:55:00|56219.5|56169.5|56266|56216|56286|56236|56218|56168|572
1601647200000|2020-10-02 14:00:00|56263|56213|56282|56232|56286.5|56236.5|56229.5|56179.5|677
1601647500000|2020-10-02 14:05:00|56285.5|56235.5|56255|56205|56293.5|56243.5|56231.5|56181.5|610
1601647800000|2020-10-02 14:10:00|56254.5|56204.5|56272|56222|56315.5|56265.5|56234.5|56184.5|607
1601648100000|2020-10-02 14:15:00|56271|56221|56325|56275|56364|56314|56260.5|56210.5|611
1601648400000|2020-10-02 14:20:00|56325.5|56275.5|56408.5|56358.5|56414.5|56364.5|56321.5|56271.5|518
1601648700000|2020-10-02 14:25:00|56412.5|56362.5|56382.5|56332.5|56460.5|56410.5|56336.5|56286.5|671
1601649000000|2020-10-02 14:30:00|56381.5|56331.5|56375.5|56325.5|56416.5|56366.5|56348|56298|645
1601649300000|2020-10-02 14:35:00|56372|56322|56409.5|56359.5|56426|56376|56356.5|56306.5|654
1601649600000|2020-10-02 14:40:00|56410|56360|56417.5|56367.5|56446.5|56396.5|56378|56328|551
1601649900000|2020-10-02 14:45:00|56419.5|56369.5|56394|56344|56452.5|56402.5|56387.5|56337.5|589
1601650200000|2020-10-02 14:50:00|56396.5|56346.5|56427.5|56377.5|56435.5|56385.5|56389.5|56339.5|607
1601650500000|2020-10-02 14:55:00|56428|56378|56463.5|56413.5|56479.5|56429.5|56406.5|56356.5|515
1601650800000|2020-10-02 15:00:00|56464.5|56414.5|56503.5|56453.5|56503.5|56453.5|56453.5|56403.5|481
1601651100000|2020-10-02 15:05:00|56501.5|56451.5|56573|56523|56583.5|56533.5|56501.5|56451.5|600
1601651400000|2020-10-02 15:10:00|56571.5|56521.5|56544.5|56494.5|56581.5|56531.5|56516|56466|446
1601651700000|2020-10-02 15:15:00|56546|56496|56551.5|56501.5|56615.5|56565.5|56529.5|56479.5|585
1601652000000|2020-10-02 15:20:00|56549.5|56499.5|56551|56501|56565|56515|56514|56464|549
1601652300000|2020-10-02 15:25:00|56549|56499|56540|56490|56549.5|56499.5|56464|56414|530
1601652600000|2020-10-02 15:30:00|56540.5|56490.5|56663|56613|56679.5|56629.5|56540|56490|556
1601652900000|2020-10-02 15:35:00|56664|56614|56644|56594|56703|56653|56598|56548|551
1601653200000|2020-10-02 15:40:00|56644.5|56594.5|56731.5|56681.5|56779.5|56729.5|56642.5|56592.5|632
1601653500000|2020-10-02 15:45:00|56730.5|56680.5|56810|56760|56850|56800|56713.5|56663.5|524
1601653800000|2020-10-02 15:50:00|56810.5|56760.5|56880|56830|56886|56836|56759.5|56709.5|557
1601654100000|2020-10-02 15:55:00|56883.5|56833.5|56908.5|56858.5|56928|56878|56849.5|56799.5|654
1601654400000|2020-10-02 16:00:00|56910|56860|56845|56795|56945|56895|56813.5|56763.5|596
1601654700000|2020-10-02 16:05:00|56848|56798|56856|56806|56882.5|56832.5|56811|56761|562
1601655000000|2020-10-02 16:10:00|56855|56805|56817.5|56767.5|56857|56807|56763|56713|670
1601655300000|2020-10-02 16:15:00|56816.5|56766.5|56763|56713|56841|56791|56763|56713|687
1601655600000|2020-10-02 16:20:00|56760.5|56710.5|56792.5|56742.5|56811.5|56761.5|56746.5|56696.5|635
1601655900000|2020-10-02 16:25:00|56788.5|56738.5|56835.5|56785.5|56852|56802|56779|56729|567
1601656200000|2020-10-02 16:30:00|56836.5|56786.5|56874.5|56824.5|56884.5|56834.5|56784|56734|673
1601656500000|2020-10-02 16:35:00|56868.5|56818.5|56813.5|56763.5|56891.5|56841.5|56808.5|56758.5|549
1601656800000|2020-10-02 16:40:00|56815|56765|56710|56660|56823.5|56773.5|56674|56624|515
1601657100000|2020-10-02 16:45:00|56714.5|56664.5|56735.5|56685.5|56787.5|56737.5|56706|56656|614
1601657400000|2020-10-02 16:50:00|56735|56685|56607|56557|56749|56699|56580.5|56530.5|490
1601657700000|2020-10-02 16:55:00|56606|56556|56697|56647|56714|56664|56584|56534|650
1601658000000|2020-10-02 17:00:00|56696.5|56646.5|56676|56626|56718.5|56668.5|56662|56612|629
1601658300000|2020-10-02 17:05:00|56676.5|56626.5|56690.5|56640.5|56718.5|56668.5|56666|56616|547
1601658600000|2020-10-02 17:10:00|56688.5|56638.5|56718|56668|56738|56688|56674|56624|557
1601658900000|2020-10-02 17:15:00|56717.5|56667.5|56701|56651|56753.5|56703.5|56688.5|56638.5|482
1601659200000|2020-10-02 17:20:00|56698|56648|56723|56673|56734|56684|56698|56648|514
1601659500000|2020-10-02 17:25:00|56723.5|56673.5|56688.5|56638.5|56735|56685|56649|56599|440
1601659800000|2020-10-02 17:30:00|56688|56638|56768.5|56718.5|56771|56721|56664.5|56614.5|453
1601660100000|2020-10-02 17:35:00|56770.5|56720.5|56745.5|56695.5|56790|56740|56733|56683|500
1601660400000|2020-10-02 17:40:00|56742.5|56692.5|56804|56754|56821|56771|56738.5|56688.5|633
1601660700000|2020-10-02 17:45:00|56804.5|56754.5|56798|56748|56825|56775|56776.5|56726.5|570
1601661000000|2020-10-02 17:50:00|56798.5|56748.5|56818.5|56768.5|56828|56778|56786.5|56736.5|513
1601661300000|2020-10-02 17:55:00|56819|56769|56812.5|56762.5|56839|56789|56798|56748|448
1601661600000|2020-10-02 18:00:00|56813|56763|56783.5|56733.5|56813.5|56763.5|56763|56713|432
1601661900000|2020-10-02 18:05:00|56778.5|56728.5|56748.5|56698.5|56784|56734|56736|56686|366
1601662200000|2020-10-02 18:10:00|56748|56698|56697|56647|56768.5|56718.5|56677.5|56627.5|442
1601662500000|2020-10-02 18:15:00|56696.5|56646.5|56612.5|56562.5|56696.5|56646.5|56582.5|56532.5|498
1601662800000|2020-10-02 18:20:00|56612|56562|56616|56566|56651|56601|56598.5|56548.5|409
1601663100000|2020-10-02 18:25:00|56616.5|56566.5|56638|56588|56652|56602|56601.5|56551.5|363
1601663400000|2020-10-02 18:30:00|56637|56587|56589|56539|56641|56591|56555.5|56505.5|559
1601663700000|2020-10-02 18:35:00|56591|56541|56607.5|56557.5|56612|56562|56570|56520|483
1601664000000|2020-10-02 18:40:00|56606|56556|56671.5|56621.5|56682.5|56632.5|56592|56542|469
1601664300000|2020-10-02 18:45:00|56672|56622|56700|56650|56700|56650|56665|56615|472
1601664600000|2020-10-02 18:50:00|56701.5|56651.5|56619.5|56569.5|56704.5|56654.5|56618|56568|519
1601664900000|2020-10-02 18:55:00|56619|56569|56644|56594|56644.5|56594.5|56568|56518|615
1601665200000|2020-10-02 19:00:00|56642.5|56592.5|56705|56655|56705|56655|56637|56587|517
1601665500000|2020-10-02 19:05:00|56706.5|56656.5|56703.5|56653.5|56717|56667|56674.5|56624.5|453
1601665800000|2020-10-02 19:10:00|56704.5|56654.5|56682|56632|56743.5|56693.5|56658.5|56608.5|564
1601666100000|2020-10-02 19:15:00|56680.5|56630.5|56634|56584|56690.5|56640.5|56619.5|56569.5|426
1601666400000|2020-10-02 19:20:00|56634.5|56584.5|56644.5|56594.5|56669.5|56619.5|56614.5|56564.5|467
1601666700000|2020-10-02 19:25:00|56643.5|56593.5|56649.5|56599.5|56669.5|56619.5|56634.5|56584.5|375
1601667000000|2020-10-02 19:30:00|56649|56599|56662|56612|56684.5|56634.5|56649|56599|415
1601667300000|2020-10-02 19:35:00|56662.5|56612.5|56647.5|56597.5|56670.5|56620.5|56637|56587|333
1601667600000|2020-10-02 19:40:00|56647|56597|56622|56572|56657|56607|56581.5|56531.5|342
1601667900000|2020-10-02 19:45:00|56621.5|56571.5|56623|56573|56642|56592|56596.5|56546.5|418
1601668200000|2020-10-02 19:50:00|56621.5|56571.5|56719.5|56669.5|56721.5|56671.5|56619|56569|452
1601668500000|2020-10-02 19:55:00|56718|56668|56756|56706|56761|56711|56682.5|56632.5|392
1601899800000|2020-10-05 12:10:00|56636.5|56586.5|56650|56600|56681.5|56622.5|56581.5|56520.5|354
1601900100000|2020-10-05 12:15:00|56646.5|56596.5|56704.5|56624.5|56726.5|56661.5|56622.5|56570|449
1601900400000|2020-10-05 12:20:00|56702.5|56622.5|56685|56605|56728.5|56661.5|56605.5|56539.5|330
1601900700000|2020-10-05 12:25:00|56686|56606|56701.5|56651.5|56735|56681.5|56661.5|56582.5|335
1601901000000|2020-10-05 12:30:00|56703|56653|56766|56716|56767.5|56717.5|56681.5|56631.5|589
1601901300000|2020-10-05 12:35:00|56765.5|56715.5|56675.5|56625.5|56795|56745|56672.5|56622.5|600
1601901600000|2020-10-05 12:40:00|56674.5|56624.5|56737|56687|56771.5|56721.5|56652.5|56602.5|556
1601901900000|2020-10-05 12:45:00|56732|56682|56761|56711|56789|56739|56716|56666|598
1601902200000|2020-10-05 12:50:00|56756.5|56706.5|56822|56772|56829.5|56779.5|56740|56690|621
1601902500000|2020-10-05 12:55:00|56821.5|56771.5|56695|56645|56853|56803|56690|56640|651
1601902800000|2020-10-05 13:00:00|56692|56642|56685|56635|56745|56695|56652.5|56602.5|637
1601903100000|2020-10-05 13:05:00|56684|56634|56648|56598|56696|56646|56618.5|56568.5|582
1601903400000|2020-10-05 13:10:00|56647.5|56597.5|56461.5|56411.5|56650|56600|56460.5|56410.5|590
1601903700000|2020-10-05 13:15:00|56460.5|56410.5|56499.5|56449.5|56522|56472|56406|56356|521
1601904000000|2020-10-05 13:20:00|56500|56450|56437|56387|56517.5|56467.5|56378|56328|474
1601904300000|2020-10-05 13:25:00|56438|56388|56437|56387|56483|56433|56355|56294.5|662
1601904600000|2020-10-05 13:30:00|56434.5|56384.5|56339.5|56289.5|56449.5|56399.5|56285.5|56235.5|783
1601904900000|2020-10-05 13:35:00|56337|56287|56330.5|56280.5|56371.5|56321.5|56285.5|56235.5|642
1601905200000|2020-10-05 13:40:00|56332.5|56282.5|56331.5|56281.5|56344.5|56294.5|56292.5|56242.5|473
1601905500000|2020-10-05 13:45:00|56330.5|56280.5|56379.5|56329.5|56388|56338|56287.5|56237.5|589
1601905800000|2020-10-05 13:50:00|56378|56328|56409.5|56359.5|56415.5|56365.5|56339|56289|644
1601906100000|2020-10-05 13:55:00|56408|56358|56385|56335|56439.5|56389.5|56385|56335|515
1601906400000|2020-10-05 14:00:00|56378.5|56328.5|56331|56281|56378.5|56328.5|56295|56245|540
1601906700000|2020-10-05 14:05:00|56330|56280|56345.5|56295.5|56357|56307|56300|56250|516
1601907000000|2020-10-05 14:10:00|56345|56295|56313|56263|56375|56325|56312|56262|440
1601907300000|2020-10-05 14:15:00|56313.5|56263.5|56280|56230|56313.5|56263.5|56229|56179|469
1601907600000|2020-10-05 14:20:00|56281|56231|56244.5|56194.5|56284.5|56234.5|56194|56144|387
1601907900000|2020-10-05 14:25:00|56244|56194|56237|56187|56244.5|56194.5|56187|56137|409
1601908200000|2020-10-05 14:30:00|56236|56186|56218.5|56168.5|56261.5|56211.5|56198.5|56148.5|381
1601908500000|2020-10-05 14:35:00|56220|56170|56276|56226|56289|56239|56220|56170|417
1601908800000|2020-10-05 14:40:00|56269.5|56219.5|56271|56221|56281|56231|56247|56197|351
1601909100000|2020-10-05 14:45:00|56271.5|56221.5|56319.5|56269.5|56322.5|56272.5|56263.5|56213.5|394
1601909400000|2020-10-05 14:50:00|56318.5|56268.5|56261.5|56211.5|56333|56283|56253.5|56203.5|302
1601909700000|2020-10-05 14:55:00|56261|56211|56296.5|56246.5|56303.5|56253.5|56243.5|56193.5|349
1601910000000|2020-10-05 15:00:00|56296|56246|56326|56276|56329.5|56279.5|56284|56234|362
1601910300000|2020-10-05 15:05:00|56323.5|56273.5|56404.5|56354.5|56414.5|56364.5|56321|56271|210
1601910600000|2020-10-05 15:10:00|56403.5|56353.5|56414.5|56364.5|56434|56384|56374.5|56324.5|388
1601910900000|2020-10-05 15:15:00|56417|56367|56402.5|56352.5|56425|56375|56384.5|56334.5|341
1601911200000|2020-10-05 15:20:00|56403|56353|56442.5|56392.5|56450|56400|56402|56352|321
1601911500000|2020-10-05 15:25:00|56440.5|56390.5|56463|56413|56472.5|56422.5|56414.5|56364.5|404
1601911800000|2020-10-05 15:30:00|56463.5|56413.5|56427.5|56377.5|56472.5|56422.5|56421|56371|301
1601912100000|2020-10-05 15:35:00|56428|56378|56396.5|56346.5|56439|56389|56356.5|56306.5|264
1601912400000|2020-10-05 15:40:00|56394|56344|56281.5|56231.5|56409.5|56359.5|56273.5|56223.5|408
1601912700000|2020-10-05 15:45:00|56282|56232|56232|56182|56283.5|56233.5|56224|56174|355
1601913000000|2020-10-05 15:50:00|56231.5|56181.5|56309|56259|56311.5|56261.5|56231.5|56181.5|322
1601913300000|2020-10-05 15:55:00|56307.5|56257.5|56264.5|56214.5|56350.5|56300.5|56260|56210|315
1601913600000|2020-10-05 16:00:00|56265.5|56215.5|56189|56139|56267.5|56217.5|56143.5|56093.5|386
1601913900000|2020-10-05 16:05:00|56187.5|56137.5|56232.5|56182.5|56268|56218|56168|56118|398
1601914200000|2020-10-05 16:10:00|56232|56182|56214.5|56164.5|56232|56182|56184|56134|262
1601914500000|2020-10-05 16:15:00|56211.5|56161.5|56166.5|56116.5|56226.5|56176.5|56143.5|56093.5|257
1601914800000|2020-10-05 16:20:00|56170|56120|56029.5|55979.5|56175.5|56125.5|56003.5|55953.5|346
1601915100000|2020-10-05 16:25:00|56026|55976|55994|55944|56063.5|56013.5|55986|55936|371
1601915400000|2020-10-05 16:30:00|55999|55949|55980|55930|56019.5|55969.5|55943|55893|227
1601915700000|2020-10-05 16:35:00|55981.5|55931.5|55989.5|55939.5|55989.5|55939.5|55949|55899|226
1601916000000|2020-10-05 16:40:00|55987.5|55937.5|55990.5|55940.5|56006.5|55956.5|55973.5|55923.5|221
1601916300000|2020-10-05 16:45:00|55989.5|55939.5|55956|55906|56010|55960|55949.5|55899.5|201
1601916600000|2020-10-05 16:50:00|55955.5|55905.5|55907|55857|55973.5|55923.5|55902.5|55852.5|171
1601916900000|2020-10-05 16:55:00|55906.5|55856.5|55937|55887|55945.5|55895.5|55892.5|55842.5|218
1601917200000|2020-10-05 17:00:00|55939.5|55889.5|55923.5|55873.5|55954|55904|55910.5|55860.5|245
1601917500000|2020-10-05 17:05:00|55920|55870|55911.5|55861.5|55923.5|55873.5|55873.5|55823.5|245
1601917800000|2020-10-05 17:10:00|55910|55860|55889.5|55839.5|55913.5|55863.5|55863.5|55813.5|207
1601918100000|2020-10-05 17:15:00|55890|55840|55893.5|55843.5|55903.5|55853.5|55867|55817|246
1601918400000|2020-10-05 17:20:00|55895.5|55845.5|55873.5|55823.5|55921.5|55871.5|55863.5|55813.5|295
1601918700000|2020-10-05 17:25:00|55874.5|55824.5|55852.5|55802.5|55880|55830|55842.5|55792.5|268
1601919000000|2020-10-05 17:30:00|55853.5|55803.5|55884|55834|55896.5|55846.5|55847|55797|246
1601919300000|2020-10-05 17:35:00|55883|55833|55883.5|55833.5|55893.5|55843.5|55850.5|55800.5|196
1601919600000|2020-10-05 17:40:00|55884|55834|55907|55857|55912|55862|55873.5|55823.5|198
1601919900000|2020-10-05 17:45:00|55909|55859|55953|55903|55965.5|55915.5|55897|55847|328
1601920200000|2020-10-05 17:50:00|55952|55902|55914|55864|55952|55902|55909.5|55859.5|272
1601920500000|2020-10-05 17:55:00|55913|55863|55961.5|55911.5|55964.5|55914.5|55889.5|55839.5|357
1601920800000|2020-10-05 18:00:00|55962|55912|55975|55925|55988.5|55938.5|55948.5|55898.5|306
1601921100000|2020-10-05 18:05:00|55976|55926|55933.5|55883.5|55980.5|55930.5|55930|55880|269
1601921400000|2020-10-05 18:10:00|55934.5|55884.5|55910|55860|55950|55900|55908.5|55858.5|235
1601921700000|2020-10-05 18:15:00|55911|55861|55904|55854|55940|55890|55900|55850|229
1601922000000|2020-10-05 18:20:00|55902.5|55852.5|55889.5|55839.5|55908|55858|55869.5|55819.5|243
1601922300000|2020-10-05 18:25:00|55886.5|55836.5|55922|55872|55928.5|55878.5|55886.5|55836.5|220
1601922600000|2020-10-05 18:30:00|55923.5|55873.5|55916.5|55866.5|55930.5|55880.5|55889.5|55839.5|301
1601922900000|2020-10-05 18:35:00|55919|55869|55906.5|55856.5|55921|55871|55897.5|55847.5|197
1601923200000|2020-10-05 18:40:00|55908.5|55858.5|55919|55869|55930.5|55880.5|55903|55853|181
1601923500000|2020-10-05 18:45:00|55918|55868|55900.5|55850.5|55921|55871|55876|55826|177
1601923800000|2020-10-05 18:50:00|55901|55851|55773|55723|55902.5|55852.5|55750|55700|455
1601924100000|2020-10-05 18:55:00|55772.5|55722.5|55706|55656|55792.5|55742.5|55655.5|55605.5|432
1601924400000|2020-10-05 19:00:00|55707.5|55657.5|55748|55698|55769|55719|55707.5|55657.5|337
1601924700000|2020-10-05 19:05:00|55749|55699|55619|55569|55755.5|55705.5|55609|55559|391
1601925000000|2020-10-05 19:10:00|55618.5|55568.5|55653|55603|55658|55608|55597.5|55547.5|338
1601925300000|2020-10-05 19:15:00|55652.5|55602.5|55650|55600|55661.5|55611.5|55632.5|55582.5|264
1601925600000|2020-10-05 19:20:00|55653.5|55603.5|55660|55610|55677|55627|55650|55600|181
1601925900000|2020-10-05 19:25:00|55660.5|55610.5|55693.5|55643.5|55696|55646|55644.5|55594.5|270
1601926200000|2020-10-05 19:30:00|55694|55644|55748|55698|55750.5|55700.5|55693|55643|169
1601926500000|2020-10-05 19:35:00|55749|55699|55732|55682|55768|55718|55720.5|55670.5|329
1601926800000|2020-10-05 19:40:00|55732.5|55682.5|55769.5|55719.5|55769.5|55719.5|55729.5|55679.5|220
1601927100000|2020-10-05 19:45:00|55770.5|55720.5|55789|55739|55810|55760|55757.5|55707.5|206
1601927400000|2020-10-05 19:50:00|55788.5|55738.5|55766.5|55716.5|55788.5|55738.5|55756|55706|212
1601927700000|2020-10-05 19:55:00|55765.5|55715.5|55756.5|55706.5|55785.5|55735.5|55755|55705|234
1601986200000|2020-10-06 12:10:00|55443|55363|55514.5|55434.5|55545.5|55465.5|55421.5|55341.5|460
1601986500000|2020-10-06 12:15:00|55513|55433|55564|55484|55568|55488|55512|55432|527
1601986800000|2020-10-06 12:20:00|55563.5|55483.5|55458.5|55378.5|55567.5|55487.5|55442|55362|579
1601987100000|2020-10-06 12:25:00|55458|55378|55387.5|55307.5|55501.5|55421.5|55365.5|55285.5|547
1601987400000|2020-10-06 12:30:00|55384|55304|55385|55305|55485|55420|55377.5|55300|625
1601987700000|2020-10-06 12:35:00|55385.5|55305.5|55319|55269|55395.5|55330|55301.5|55230|558
1601988000000|2020-10-06 12:40:00|55322|55272|55390.5|55340.5|55419.5|55358|55320|55254|551
1601988300000|2020-10-06 12:45:00|55391|55341|55347|55267|55397|55343|55334|55267|400
1601988600000|2020-10-06 12:50:00|55347.5|55267.5|55441.5|55361.5|55441.5|55377.5|55320|55256.5|458
1601988900000|2020-10-06 12:55:00|55442.5|55362.5|55446.5|55366.5|55498|55437|55422.5|55356.5|481
1601989200000|2020-10-06 13:00:00|55447.5|55367.5|55489|55409|55522|55456.5|55436.5|55367|460
1601989500000|2020-10-06 13:05:00|55488.5|55408.5|55402|55322|55489|55422.5|55385|55317.5|363
1601989800000|2020-10-06 13:10:00|55402.5|55322.5|55367.5|55317.5|55487.5|55416.5|55367|55303.5|549
1601990100000|2020-10-06 13:15:00|55368|55318|55351.5|55271.5|55420.5|55358|55326|55270|478
1601990400000|2020-10-06 13:20:00|55339|55289|55333|55283|55353|55299|55289|55222.5|594
1601990700000|2020-10-06 13:25:00|55332.5|55282.5|55349.5|55299.5|55373.5|55314.5|55309|55252|547
1601991000000|2020-10-06 13:30:00|55350|55300|55254|55204|55372|55314|55246|55190|713
1601991300000|2020-10-06 13:35:00|55255|55205|55290|55240|55327|55272|55232.5|55170.5|723
1601991600000|2020-10-06 13:40:00|55290.5|55240.5|55336|55286|55367|55317|55272|55222|701
1601991900000|2020-10-06 13:45:00|55335|55285|55309.5|55259.5|55387|55337|55290|55240|648
1601992200000|2020-10-06 13:50:00|55310|55260|55375|55325|55380|55330|55304|55239.5|564
1601992500000|2020-10-06 13:55:00|55379|55329|55330.5|55280.5|55401|55340|55251.5|55201.5|626
1601992800000|2020-10-06 14:00:00|55330|55280|55223|55173|55346.5|55296.5|55206|55156|675
1601993100000|2020-10-06 14:05:00|55221|55171|55166|55116|55229.5|55173.5|55162|55101|461
1601993400000|2020-10-06 14:10:00|55164.5|55114.5|55130.5|55080.5|55182.5|55120.5|55090.5|55025.5|329
1601993700000|2020-10-06 14:15:00|55129.5|55079.5|55121.5|55071.5|55150.5|55093|55073|55005.5|500
1601994000000|2020-10-06 14:20:00|55118.5|55068.5|55122|55072|55165|55105.5|55106.5|55047|389
1601994300000|2020-10-06 14:25:00|55121.5|55071.5|55099.5|55049.5|55149.5|55087.5|55080.5|55023|320
1601994600000|2020-10-06 14:30:00|55112.5|55032.5|55158|55078|55158|55094|55050|54985|563
1601994900000|2020-10-06 14:35:00|55159|55079|55110.5|55060.5|55159.5|55091.5|55092|55022.5|482
1601995200000|2020-10-06 14:40:00|55109.5|55059.5|55078|55028|55121|55070.5|55003|54938|640
1601995500000|2020-10-06 14:45:00|55077.5|55027.5|55056|54976|55100.5|55039.5|55030.5|54968|638
1601995800000|2020-10-06 14:50:00|55054.5|54974.5|54964.5|54884.5|55054.5|54991|54920.5|54859|658
1601996100000|2020-10-06 14:55:00|54966.5|54886.5|54987.5|54937.5|55032|54977|54955|54886.5|641
1601996400000|2020-10-06 15:00:00|54990|54940|54968|54918|55015|54948|54937.5|54880.5|622
1601996700000|2020-10-06 15:05:00|54972|54922|55070|54990|55074|55012|54969|54901.5|531
1601997000000|2020-10-06 15:10:00|55069|54989|55092.5|55042.5|55143.5|55082|55047|54982.5|565
1601997300000|2020-10-06 15:15:00|55093.5|55043.5|55105.5|55055.5|55167|55104.5|55091.5|55025|458
1601997600000|2020-10-06 15:20:00|55106.5|55056.5|55122|55072|55143.5|55080.5|55087.5|55022|499
1601997900000|2020-10-06 15:25:00|55123|55073|55177|55127|55190|55129.5|55117.5|55053.5|525
1601998200000|2020-10-06 15:30:00|55177.5|55127.5|55176.5|55126.5|55292.5|55232|55156|55092.5|657
1601998500000|2020-10-06 15:35:00|55181|55131|55207|55157|55235|55170|55181|55112|452
1601998800000|2020-10-06 15:40:00|55208.5|55158.5|55252|55202|55262.5|55202|55207|55135|359
1601999100000|2020-10-06 15:45:00|55254.5|55204.5|55441|55391|55441|55391|55253.5|55188.5|545
1601999400000|2020-10-06 15:50:00|55443.5|55393.5|55451|55401|55493.5|55438|55433|55380|449
1601999700000|2020-10-06 15:55:00|55451.5|55401.5|55499|55419|55518|55459.5|55431|55363.5|491
1602000000000|2020-10-06 16:00:00|55489.5|55439.5|55464.5|55414.5|55504|55442.5|55448|55380|524
1602000300000|2020-10-06 16:05:00|55465|55415|55541|55461|55566|55506|55464.5|55414.5|483
1602000600000|2020-10-06 16:10:00|55541.5|55461.5|55509.5|55429.5|55558.5|55495|55494|55424.5|301
1602000900000|2020-10-06 16:15:00|55508.5|55428.5|55629.5|55549.5|55646.5|55585.5|55496|55428.5|498
1602001200000|2020-10-06 16:20:00|55612|55562|55599.5|55549.5|55670|55605|55593.5|55531|487
1602001500000|2020-10-06 16:25:00|55600|55550|55610|55530|55620|55555|55574.5|55503.5|456
1602001800000|2020-10-06 16:30:00|55610.5|55530.5|55629|55549|55654.5|55589|55562|55495.5|375
1602002100000|2020-10-06 16:35:00|55627.5|55547.5|55554|55504|55634|55565|55534.5|55469|380
1602002400000|2020-10-06 16:40:00|55553|55503|55564|55484|55583|55523|55538|55478|372
1602002700000|2020-10-06 16:45:00|55564.5|55484.5|55564|55484|55604.5|55542|55522.5|55454|352
1602003000000|2020-10-06 16:50:00|55564.5|55484.5|55544|55464|55570|55501|55486.5|55414|417
1602003300000|2020-10-06 16:55:00|55545|55465|55528.5|55448.5|55559|55495|55507|55437|298
1602003600000|2020-10-06 17:00:00|55528|55448|55592|55512|55593|55524|55498.5|55433|299
1602003900000|2020-10-06 17:05:00|55592.5|55512.5|55544|55464|55597.5|55529.5|55515|55445.5|374
1602004200000|2020-10-06 17:10:00|55544.5|55464.5|55580.5|55500.5|55590.5|55525.5|55520|55447.5|437
1602004500000|2020-10-06 17:15:00|55579.5|55499.5|55621.5|55541.5|55642|55575.5|55563|55488|494
1602004800000|2020-10-06 17:20:00|55621|55541|55719|55639|55719|55653.5|55603.5|55539|514
1602005100000|2020-10-06 17:25:00|55718.5|55638.5|55680.5|55600.5|55718.5|55650.5|55666.5|55591|477
1602005400000|2020-10-06 17:30:00|55681|55601|55751|55671|55765.5|55700.5|55681|55601|380
1602005700000|2020-10-06 17:35:00|55750.5|55670.5|55746|55696|55815.5|55751.5|55733|55665.5|452
1602006000000|2020-10-06 17:40:00|55746.5|55696.5|55785.5|55705.5|55796|55731|55724.5|55657|373
1602006300000|2020-10-06 17:45:00|55786|55706|55758|55708|55801|55740.5|55739|55674|421
1602006600000|2020-10-06 17:50:00|55759|55709|55748.5|55668.5|55782.5|55718|55725.5|55659|312
1602006900000|2020-10-06 17:55:00|55748|55668|55708|55628|55748|55683|55684.5|55618|295
1602007200000|2020-10-06 18:00:00|55707|55627|55672|55592|55742|55672.5|55622|55561|397
1602007500000|2020-10-06 18:05:00|55672.5|55592.5|55734.5|55654.5|55734.5|55666.5|55633|55573|463
1602007800000|2020-10-06 18:10:00|55735|55655|55655.5|55575.5|55754.5|55693|55638|55571|581
1602008100000|2020-10-06 18:15:00|55655|55575|55650|55570|55680.5|55615.5|55595.5|55525.5|484
1602008400000|2020-10-06 18:20:00|55650.5|55570.5|55731|55651|55731.5|55666.5|55636.5|55570.5|493
1602008700000|2020-10-06 18:25:00|55729.5|55649.5|55711.5|55631.5|55729.5|55670.5|55677.5|55623.5|381
1602009000000|2020-10-06 18:30:00|55711|55631|55686.5|55606.5|55718|55654|55672.5|55601|450
1602009300000|2020-10-06 18:35:00|55687|55607|55712.5|55632.5|55757.5|55694.5|55678.5|55607|382
1602009600000|2020-10-06 18:40:00|55712|55632|55770|55690|55806|55746|55698|55630|447
1602009900000|2020-10-06 18:45:00|55771|55691|55872.5|55822.5|55890.5|55830.5|55740|55673.5|438
1602010200000|2020-10-06 18:50:00|55891.5|55811.5|56175|56125|56210|56143|55884|55807.5|1053
1602010500000|2020-10-06 18:55:00|56171.5|56121.5|56096.5|56046.5|56267.5|56202.5|56058|55991.5|1049
1602010800000|2020-10-06 19:00:00|56093|56043|56115.5|56035.5|56193.5|56132|56093|56013.5|1050
1602011100000|2020-10-06 19:05:00|56115|56035|56060.5|55980.5|56193|56113|56053.5|55973.5|1003
1602011400000|2020-10-06 19:10:00|56058.5|55978.5|56103.5|56023.5|56127.5|56068|56023.5|55943.5|951
1602011700000|2020-10-06 19:15:00|56106.5|56026.5|56147|56067|56163.5|56083.5|56083.5|56003.5|937
1602012000000|2020-10-06 19:20:00|56148.5|56068.5|56162.5|56082.5|56178.5|56098.5|56119|56039|871
1602012300000|2020-10-06 19:25:00|56164|56084|56102|56022|56164.5|56084.5|56098|56018|779
1602012600000|2020-10-06 19:30:00|56101.5|56021.5|56067|55987|56124|56044|56046|55966|781
1602012900000|2020-10-06 19:35:00|56071.5|55991.5|56088|56008|56116|56036|56040.5|55966.5|739
1602013200000|2020-10-06 19:40:00|56088.5|56008.5|56024.5|55944.5|56094.5|56014.5|56020.5|55940.5|665
1602013500000|2020-10-06 19:45:00|56025|55945|56072.5|55992.5|56103.5|56023.5|56014|55934|683
1602013800000|2020-10-06 19:50:00|56076|55996|56067.5|55987.5|56106|56026|56053|55973|670
1602014100000|2020-10-06 19:55:00|56066|55986|56076.5|55996.5|56077|55997|56002|55922|648
1602072600000|2020-10-07 12:10:00|55636.5|55556.5|55706.5|55626.5|55716.5|55636.5|55608.5|55528.5|316
1602072900000|2020-10-07 12:15:00|55705.5|55625.5|55684.5|55604.5|55706.5|55626.5|55601.5|55534.5|298
1602073200000|2020-10-07 12:20:00|55681.5|55601.5|55809.5|55759.5|55841.5|55776.5|55671.5|55601.5|281
1602073500000|2020-10-07 12:25:00|55811.5|55761.5|55861.5|55811.5|55891.5|55841.5|55791.5|55721.5|294
1602073800000|2020-10-07 12:30:00|55862.5|55812.5|55824.5|55774.5|55888.5|55833.5|55783.5|55724.5|619
1602074100000|2020-10-07 12:35:00|55825|55775|55719.5|55669.5|55852.5|55802.5|55695.5|55635.5|607
1602074400000|2020-10-07 12:40:00|55720|55670|55673|55623|55726.5|55676.5|55665.5|55615.5|585
1602074700000|2020-10-07 12:45:00|55675|55625|55726.5|55676.5|55741|55691|55630.5|55580.5|658
1602075000000|2020-10-07 12:50:00|55723.5|55673.5|55732|55682|55793.5|55743.5|55693.5|55643.5|524
1602075300000|2020-10-07 12:55:00|55729.5|55679.5|55741.5|55691.5|55782|55732|55673.5|55623.5|689
1602075600000|2020-10-07 13:00:00|55743.5|55693.5|55850|55800|55850|55800|55697.5|55647.5|519
1602075900000|2020-10-07 13:05:00|55851.5|55801.5|55817|55767|55913.5|55863.5|55786.5|55736.5|529
1602076200000|2020-10-07 13:10:00|55816.5|55766.5|55846|55796|55848.5|55798.5|55796.5|55746.5|565
1602076500000|2020-10-07 13:15:00|55845|55795|55816.5|55766.5|55906.5|55856.5|55816.5|55766.5|549
1602076800000|2020-10-07 13:20:00|55817.5|55767.5|55884|55834|55899.5|55849.5|55801.5|55751.5|474
1602077100000|2020-10-07 13:25:00|55883.5|55833.5|55940.5|55890.5|55956.5|55906.5|55876.5|55826.5|641
1602077400000|2020-10-07 13:30:00|55941.5|55891.5|55941.5|55891.5|55969|55919|55806.5|55756.5|748
1602077700000|2020-10-07 13:35:00|55943|55893|56053.5|56003.5|56063.5|56013.5|55936.5|55886.5|627
1602078000000|2020-10-07 13:40:00|56055.5|56005.5|56031|55981|56084.5|56034.5|56002.5|55952.5|540
1602078300000|2020-10-07 13:45:00|56031.5|55981.5|55999.5|55949.5|56033.5|55983.5|55973.5|55923.5|451
1602078600000|2020-10-07 13:50:00|55997.5|55947.5|56014.5|55964.5|56041.5|55991.5|55984|55934|496
1602078900000|2020-10-07 13:55:00|56015|55965|56263|56213|56270.5|56220.5|55997.5|55947.5|641
1602079200000|2020-10-07 14:00:00|56263.5|56213.5|56330.5|56280.5|56350.5|56300.5|56238|56188|591
1602079500000|2020-10-07 14:05:00|56331|56281|56361.5|56311.5|56414.5|56364.5|56320.5|56270.5|510
1602079800000|2020-10-07 14:10:00|56360.5|56310.5|56422|56372|56425|56375|56357|56307|557
1602080100000|2020-10-07 14:15:00|56417.5|56367.5|56332.5|56282.5|56425.5|56375.5|56323|56273|412
1602080400000|2020-10-07 14:20:00|56332|56282|56354.5|56304.5|56371.5|56321.5|56309.5|56259.5|489
1602080700000|2020-10-07 14:25:00|56355.5|56305.5|56348|56298|56396.5|56346.5|56340.5|56290.5|370
1602081000000|2020-10-07 14:30:00|56350.5|56300.5|56382.5|56332.5|56410.5|56360.5|56344.5|56294.5|476
1602081300000|2020-10-07 14:35:00|56383|56333|56344.5|56294.5|56467.5|56417.5|56334.5|56284.5|535
1602081600000|2020-10-07 14:40:00|56347|56297|56296.5|56246.5|56350.5|56300.5|56259.5|56209.5|555
1602081900000|2020-10-07 14:45:00|56297.5|56247.5|56247.5|56197.5|56322.5|56272.5|56232|56182|404
1602082200000|2020-10-07 14:50:00|56244.5|56194.5|56263|56213|56274.5|56224.5|56160.5|56110.5|498
1602082500000|2020-10-07 14:55:00|56264.5|56214.5|56273.5|56223.5|56310.5|56260.5|56250|56200|528
1602082800000|2020-10-07 15:00:00|56270.5|56220.5|56075|56025|56272.5|56222.5|56058|56008|673
1602083100000|2020-10-07 15:05:00|56076|56026|56014.5|55964.5|56112.5|56062.5|56014.5|55964.5|416
1602083400000|2020-10-07 15:10:00|56014|55964|56033.5|55983.5|56081|56031|55964.5|55914.5|466
1602083700000|2020-10-07 15:15:00|56032.5|55982.5|56122.5|56072.5|56144.5|56094.5|56029.5|55979.5|435
1602084000000|2020-10-07 15:20:00|56120|56070|56022.5|55972.5|56126.5|56076.5|56020.5|55970.5|486
1602084300000|2020-10-07 15:25:00|56024.5|55974.5|56040.5|55990.5|56084.5|56034.5|56019|55969|396
1602084600000|2020-10-07 15:30:00|56036.5|55986.5|56050.5|56000.5|56101|56051|55997.5|55947.5|435
1602084900000|2020-10-07 15:35:00|56047.5|55997.5|56084.5|56034.5|56107.5|56057.5|56044.5|55994.5|365
1602085200000|2020-10-07 15:40:00|56087.5|56037.5|56070.5|56020.5|56127.5|56077.5|56062.5|56012.5|318
1602085500000|2020-10-07 15:45:00|56068|56018|56153|56103|56197|56147|56068|56018|421
1602085800000|2020-10-07 15:50:00|56153.5|56103.5|56151.5|56101.5|56242.5|56192.5|56145.5|56095.5|426
1602086100000|2020-10-07 15:55:00|56150.5|56100.5|56212.5|56162.5|56222.5|56172.5|56150.5|56100.5|337
1602086400000|2020-10-07 16:00:00|56212|56162|56194.5|56144.5|56227|56177|56166.5|56116.5|312
1602086700000|2020-10-07 16:05:00|56195|56145|56174.5|56124.5|56232.5|56182.5|56140.5|56090.5|296
1602087000000|2020-10-07 16:10:00|56172.5|56122.5|56120.5|56070.5|56176.5|56126.5|56114.5|56064.5|232
1602087300000|2020-10-07 16:15:00|56122.5|56072.5|56127.5|56077.5|56144.5|56094.5|56097.5|56047.5|200
1602087600000|2020-10-07 16:20:00|56130.5|56080.5|56110.5|56060.5|56147.5|56097.5|56080.5|56030.5|220
1602087900000|2020-10-07 16:25:00|56107|56057|56180.5|56130.5|56224.5|56174.5|56100.5|56050.5|416
1602088200000|2020-10-07 16:30:00|56187.5|56137.5|56114.5|56064.5|56200|56150|56102.5|56052.5|415
1602088500000|2020-10-07 16:35:00|56112.5|56062.5|56107.5|56057.5|56134.5|56084.5|56102.5|56052.5|272
1602088800000|2020-10-07 16:40:00|56105|56055|56072.5|56022.5|56106.5|56056.5|56051|56001|343
1602089100000|2020-10-07 16:45:00|56071.5|56021.5|56040.5|55990.5|56084.5|56034.5|56029.5|55979.5|289
1602089400000|2020-10-07 16:50:00|56042.5|55992.5|56037.5|55987.5|56060.5|56010.5|56005.5|55955.5|342
1602089700000|2020-10-07 16:55:00|56034|55984|56022|55972|56050|56000|56011|55961|261
1602090000000|2020-10-07 17:00:00|56022.5|55972.5|56017.5|55967.5|56075.5|56025.5|56009.5|55959.5|327
1602090300000|2020-10-07 17:05:00|56015.5|55965.5|55986|55936|56029.5|55979.5|55927.5|55877.5|345
1602090600000|2020-10-07 17:10:00|55985.5|55935.5|55995.5|55945.5|56035.5|55985.5|55975.5|55925.5|273
1602090900000|2020-10-07 17:15:00|55997.5|55947.5|56001.5|55951.5|56032.5|55982.5|55955.5|55905.5|284
1602091200000|2020-10-07 17:20:00|56003|55953|56062.5|56012.5|56067.5|56017.5|56001.5|55951.5|322
1602091500000|2020-10-07 17:25:00|56063|56013|56129.5|56079.5|56169.5|56119.5|56063|56013|402
1602091800000|2020-10-07 17:30:00|56128|56078|56155.5|56105.5|56177.5|56127.5|56079.5|56029.5|410
1602092100000|2020-10-07 17:35:00|56152.5|56102.5|56129.5|56079.5|56157.5|56107.5|56103.5|56053.5|255
1602092400000|2020-10-07 17:40:00|56127.5|56077.5|56050|56000|56192.5|56142.5|56045.5|55995.5|336
1602092700000|2020-10-07 17:45:00|56058|56008|56092|56042|56139.5|56089.5|56045|55995|415
1602093000000|2020-10-07 17:50:00|56090|56040|55988.5|55938.5|56093|56043|55865.5|55815.5|693
1602093300000|2020-10-07 17:55:00|55989.5|55939.5|56008|55928|56065|55991.5|55957|55907|410
1602093600000|2020-10-07 18:00:00|56012.5|55932.5|55992.5|55942.5|56032|55982|55945.5|55895.5|473
1602093900000|2020-10-07 18:05:00|55992|55942|55991.5|55941.5|56053|56003|55981.5|55931.5|602
1602094200000|2020-10-07 18:10:00|55991|55941|56009.5|55959.5|56027|55977|55952.5|55902.5|570
1602094500000|2020-10-07 18:15:00|56010|55960|56090|56040|56144|56094|56006|55956|645
1602094800000|2020-10-07 18:20:00|56090.5|56040.5|56113|56063|56127|56077|56070|56020|490
1602095100000|2020-10-07 18:25:00|56113.5|56063.5|56077.5|56027.5|56157|56107|56058.5|56008.5|550
1602095400000|2020-10-07 18:30:00|56078|56028|56133|56083|56146|56096|56064|56014|438
1602095700000|2020-10-07 18:35:00|56132.5|56082.5|56207|56157|56210|56160|56132.5|56082.5|541
1602096000000|2020-10-07 18:40:00|56206.5|56156.5|56225|56175|56325|56275|56200|56150|605
1602096300000|2020-10-07 18:45:00|56225.5|56175.5|56209.5|56159.5|56225.5|56175.5|56186|56136|433
1602096600000|2020-10-07 18:50:00|56210|56160|56240.5|56190.5|56245|56195|56205|56155|399
1602096900000|2020-10-07 18:55:00|56241|56191|56255|56205|56285|56235|56221|56171|321
1602097200000|2020-10-07 19:00:00|56256.5|56206.5|56260|56210|56273.5|56223.5|56233|56183|441
1602097500000|2020-10-07 19:05:00|56261|56211|56279|56229|56306|56256|56260|56210|396
1602097800000|2020-10-07 19:10:00|56278.5|56228.5|56262.5|56212.5|56280|56230|56246.5|56196.5|160
1602098100000|2020-10-07 19:15:00|56262|56212|56252.5|56202.5|56277.5|56227.5|56243|56193|169
1602098400000|2020-10-07 19:20:00|56252|56202|56226|56176|56252|56202|56210|56160|228
1602098700000|2020-10-07 19:25:00|56227|56177|56245.5|56195.5|56272.5|56222.5|56217.5|56167.5|320
1602099000000|2020-10-07 19:30:00|56246|56196|56250.5|56200.5|56261|56211|56225.5|56175.5|446
1602099300000|2020-10-07 19:35:00|56251|56201|56280|56230|56300|56250|56235.5|56185.5|266
1602099600000|2020-10-07 19:40:00|56280.5|56230.5|56316.5|56266.5|56325|56275|56265|56215|262
1602099900000|2020-10-07 19:45:00|56317|56267|56255.5|56205.5|56320|56270|56255.5|56205.5|329
1602100200000|2020-10-07 19:50:00|56252|56202|56287|56237|56290.5|56240.5|56246.5|56196.5|392
1602100500000|2020-10-07 19:55:00|56286.5|56236.5|56314.5|56264.5|56329.5|56279.5|56283|56233|431
1602159000000|2020-10-08 12:10:00|56113.5|56033.5|56066.5|55986.5|56156.5|56076.5|56056.5|55976.5|220
1602159300000|2020-10-08 12:15:00|56070.5|55990.5|56080.5|56000.5|56103.5|56023.5|56006.5|55926.5|265
1602159600000|2020-10-08 12:20:00|56076.5|55996.5|56138.5|56058.5|56180.5|56100.5|56068.5|55988.5|246
1602159900000|2020-10-08 12:25:00|56133.5|56053.5|56206.5|56126.5|56211.5|56131.5|56103.5|56023.5|189
1602160200000|2020-10-08 12:30:00|56204|56124|56368.5|56288.5|56404.5|56332.5|56186|56111.5|603
1602160500000|2020-10-08 12:35:00|56371|56291|56421.5|56341.5|56444|56364|56334|56254.5|358
1602160800000|2020-10-08 12:40:00|56424.5|56344.5|56421.5|56341.5|56486|56415.5|56397|56326.5|438
1602161100000|2020-10-08 12:45:00|56420|56340|56398.5|56318.5|56431.5|56351.5|56384.5|56304.5|273
1602161400000|2020-10-08 12:50:00|56401|56321|56436.5|56356.5|56446.5|56386.5|56377.5|56305.5|264
1602161700000|2020-10-08 12:55:00|56437|56357|56386.5|56306.5|56456.5|56378.5|56372.5|56294.5|318
1602162000000|2020-10-08 13:00:00|56384.5|56304.5|56538|56458|56538|56458|56365.5|56288.5|471
1602162300000|2020-10-08 13:05:00|56541.5|56461.5|56525|56445|56576.5|56508|56504|56431|467
1602162600000|2020-10-08 13:10:00|56524|56444|56471|56391|56532|56462.5|56446.5|56374.5|389
1602162900000|2020-10-08 13:15:00|56470.5|56390.5|56426.5|56346.5|56472|56405.5|56366|56298.5|364
1602163200000|2020-10-08 13:20:00|56426|56346|56416.5|56336.5|56429|56355.5|56383|56309.5|303
1602163500000|2020-10-08 13:25:00|56417|56337|56404.5|56324.5|56432|56362.5|56391.5|56314.5|230
1602163800000|2020-10-08 13:30:00|56400|56320|56433.5|56353.5|56461.5|56390.5|56370|56298|483
1602164100000|2020-10-08 13:35:00|56436.5|56356.5|56257.5|56207.5|56452.5|56388|56235|56168|542
1602164400000|2020-10-08 13:40:00|56282|56202|56435.5|56355.5|56436.5|56359|56215|56148.5|557
1602164700000|2020-10-08 13:45:00|56422|56372|56471.5|56391.5|56515|56435|56415|56346|412
1602165000000|2020-10-08 13:50:00|56474.5|56394.5|56366.5|56286.5|56474.5|56394.5|56318.5|56238.5|418
1602165300000|2020-10-08 13:55:00|56371|56291|56386.5|56306.5|56386.5|56309.5|56335.5|56266.5|480
1602165600000|2020-10-08 14:00:00|56364.5|56314.5|56428.5|56348.5|56466|56386|56329.5|56250|497
1602165900000|2020-10-08 14:05:00|56427|56347|56321.5|56241.5|56434.5|56360.5|56298.5|56218.5|435
1602166200000|2020-10-08 14:10:00|56320|56240|56246.5|56166.5|56330.5|56261|56195|56118.5|545
1602166500000|2020-10-08 14:15:00|56249|56169|56258.5|56178.5|56287|56219.5|56202.5|56138.5|509
1602166800000|2020-10-08 14:20:00|56256.5|56176.5|56261.5|56181.5|56386|56322.5|56224.5|56156.5|442
1602167100000|2020-10-08 14:25:00|56264.5|56184.5|56316.5|56236.5|56321|56241|56255.5|56184.5|415
1602167400000|2020-10-08 14:30:00|56321.5|56241.5|56291.5|56211.5|56414.5|56337.5|56287|56208.5|516
1602167700000|2020-10-08 14:35:00|56294.5|56214.5|56354.5|56274.5|56356.5|56276.5|56268.5|56188.5|310
1602168000000|2020-10-08 14:40:00|56351.5|56271.5|56431|56351|56464.5|56384.5|56336.5|56256.5|345
1602168300000|2020-10-08 14:45:00|56430|56350|56376.5|56296.5|56444.5|56367.5|56356|56284.5|325
1602168600000|2020-10-08 14:50:00|56376|56296|56306.5|56226.5|56376|56296|56259.5|56186.5|496
1602168900000|2020-10-08 14:55:00|56302|56222|56238.5|56158.5|56302|56222|56183|56108.5|429
1602169200000|2020-10-08 15:00:00|56237|56157|56240|56160|56271.5|56199|56201.5|56128.5|518
1602169500000|2020-10-08 15:05:00|56240.5|56160.5|56197|56117|56240.5|56173|56158|56094.5|487
1602169800000|2020-10-08 15:10:00|56193.5|56113.5|56184|56104|56208.5|56128.5|56138.5|56068.5|337
1602170100000|2020-10-08 15:15:00|56181.5|56101.5|56254|56174|56254|56174|56137.5|56068.5|336
1602170400000|2020-10-08 15:20:00|56238.5|56188.5|56264.5|56184.5|56284.5|56215.5|56225|56145|412
1602170700000|2020-10-08 15:25:00|56264|56184|56251.5|56171.5|56294.5|56220.5|56224.5|56154|383
1602171000000|2020-10-08 15:30:00|56248.5|56168.5|56256.5|56176.5|56274.5|56194.5|56164.5|56091.5|399
1602171300000|2020-10-08 15:35:00|56257|56177|56024.5|55944.5|56264.5|56184.5|56010|55939|444
1602171600000|2020-10-08 15:40:00|56025|55945|56003.8|55953.8|56046.5|55966.5|55969|55894.5|442
1602171900000|2020-10-08 15:45:00|56004.8|55954.8|55995.8|55945.8|56005.8|55955.8|55932.5|55852.5|384
1602172200000|2020-10-08 15:50:00|55997.3|55947.3|56054.5|55974.5|56063.5|55983.5|55990.8|55940.8|420
1602172500000|2020-10-08 15:55:00|56052|55972|56060|55980|56078.5|55998.5|56001.3|55951.3|452
1602172800000|2020-10-08 16:00:00|56059|55979|56023|55943|56091.5|56016|55978|55913|390
1602173100000|2020-10-08 16:05:00|56005.5|55955.5|56036.5|55956.5|56036.5|55960.5|55964|55899|419
1602173400000|2020-10-08 16:10:00|56035.5|55955.5|55958|55908|56058.5|55983.5|55957|55897.5|371
1602173700000|2020-10-08 16:15:00|55960.5|55910.5|55998.5|55918.5|56004.5|55932.5|55920.5|55854.5|376
1602174000000|2020-10-08 16:20:00|55996.5|55916.5|55971.5|55891.5|56006.5|55938.5|55948.5|55873|272
1602174300000|2020-10-08 16:25:00|55974|55894|56056.5|55976.5|56066|55986|55974|55894|225
1602174600000|2020-10-08 16:30:00|56058.5|55978.5|56049|55969|56076|55996|56031|55954.5|198
1602174900000|2020-10-08 16:35:00|56046.5|55966.5|56064.5|55984.5|56068.5|55988.5|56025|55951.5|175
1602175200000|2020-10-08 16:40:00|56059.5|55979.5|56001|55921|56059.5|55979.5|55994.5|55914.5|195
1602175500000|2020-10-08 16:45:00|55998.5|55918.5|55968.5|55888.5|56028.5|55948.5|55961|55881|283
1602175800000|2020-10-08 16:50:00|55971|55891|55978.5|55898.5|55986.5|55906.5|55948|55874.5|189
1602176100000|2020-10-08 16:55:00|55981.5|55901.5|56001.5|55921.5|56018.5|55945.5|55947|55878.5|249
1602176400000|2020-10-08 17:00:00|56004.5|55924.5|56026.5|55946.5|56038.5|55958.5|55983.5|55911.5|167
1602176700000|2020-10-08 17:05:00|56024.5|55944.5|56002.5|55922.5|56038.5|55958.5|56002.5|55922.5|163
1602177000000|2020-10-08 17:10:00|56001|55921|56018.5|55938.5|56028.5|55948.5|55988.5|55908.5|244
1602177300000|2020-10-08 17:15:00|56024.5|55944.5|56048.5|55968.5|56055.5|55979.5|56018.5|55938.5|211
1602177600000|2020-10-08 17:20:00|56049|55969|56114.5|56034.5|56118.5|56038.5|56016|55944.5|233
1602177900000|2020-10-08 17:25:00|56112|56032|56054|55974|56112|56043|56021.5|55957|303
1602178200000|2020-10-08 17:30:00|56056.5|55976.5|56071.5|55991.5|56074.5|56003|56045|55971.5|178
1602178500000|2020-10-08 17:35:00|56069|55989|56101.5|56021.5|56116.5|56049.5|56059.5|55989|186
1602178800000|2020-10-08 17:40:00|56098.5|56018.5|56059.5|55979.5|56114.5|56036|56044.5|55978|188
1602179100000|2020-10-08 17:45:00|56058|55978|56070.5|55990.5|56088.5|56012|56053.5|55973.5|283
1602179400000|2020-10-08 17:50:00|56071|55991|56051|55971|56074.5|55994.5|56038.5|55958.5|247
1602179700000|2020-10-08 17:55:00|56051.5|55971.5|56096|56016|56101|56021|56051|55971|181
1602180000000|2020-10-08 18:00:00|56088.5|56008.5|56084.5|56004.5|56138.5|56063|56068.5|55998.5|268
1602180300000|2020-10-08 18:05:00|56084|56004|55985.5|55905.5|56091.5|56016|55975.5|55905.5|302
1602180600000|2020-10-08 18:10:00|55969.5|55919.5|56008|55928|56011|55931|55961|55881|268
1602180900000|2020-10-08 18:15:00|56008.5|55928.5|55998.5|55918.5|56011.5|55938.5|55965|55904|186
1602181200000|2020-10-08 18:20:00|55995.5|55915.5|56003|55923|56028.5|55948.5|55976.5|55896.5|215
1602181500000|2020-10-08 18:25:00|56005|55925|55988|55908|56017.5|55947|55974.5|55898|203
1602181800000|2020-10-08 18:30:00|55986|55906|56014.5|55934.5|56018.5|55949.5|55981.5|55901.5|186
1602182100000|2020-10-08 18:35:00|56015.5|55935.5|56036|55956|56044.5|55964.5|56014.5|55934.5|171
1602182400000|2020-10-08 18:40:00|56036.5|55956.5|56028.5|55948.5|56065.5|55988.5|56021.5|55941.5|159
1602182700000|2020-10-08 18:45:00|56031.5|55951.5|56028|55948|56038.5|55964.5|55994|55927.5|240
1602183000000|2020-10-08 18:50:00|56026.5|55946.5|56116.5|56036.5|56127.5|56060|56012|55946.5|281
1602183300000|2020-10-08 18:55:00|56117.5|56037.5|56100.5|56050.5|56140|56069|56068|56001.5|262
1602183600000|2020-10-08 19:00:00|56101|56051|56022.5|55972.5|56118.5|56052|56008|55943|444
1602183900000|2020-10-08 19:05:00|56018|55968|56006|55926|56036|55970|55978|55913|327
1602184200000|2020-10-08 19:10:00|56005.5|55925.5|55884.5|55834.5|56005.5|55937|55875|55807|371
1602184500000|2020-10-08 19:15:00|55898|55818|55923.5|55843.5|55956.5|55888.5|55888|55814.5|390
1602184800000|2020-10-08 19:20:00|55923|55843|55991.5|55911.5|55996.5|55916.5|55906|55833.5|241
1602185100000|2020-10-08 19:25:00|55994|55914|55983.5|55903.5|56000.5|55927.5|55957|55884.5|193
1602185400000|2020-10-08 19:30:00|55983|55903|55975.5|55895.5|55993.5|55913.5|55945.5|55878.5|155
1602185700000|2020-10-08 19:35:00|55974.5|55894.5|56014.5|55934.5|56024.5|55944.5|55953|55880.5|272
1602186000000|2020-10-08 19:40:00|56016.5|55936.5|56018.5|55938.5|56052.5|55976|56000|55926.5|217
1602186300000|2020-10-08 19:45:00|56017|55937|56036.5|55956.5|56044.5|55964.5|55999|55919|219
1602186600000|2020-10-08 19:50:00|56039|55959|55994.5|55914.5|56046.5|55966.5|55986.5|55908.5|255
1602186900000|2020-10-08 19:55:00|55994|55914|55996|55916|56018.5|55938.5|55987.5|55908.5|229
1602245400000|2020-10-09 12:10:00|55893.5|55813.5|55893.5|55813.5|55915.5|55835.5|55827.5|55747.5|202
1602245700000|2020-10-09 12:15:00|55895.5|55815.5|55873.5|55793.5|55910.5|55831.5|55843.5|55763.5|191
1602246000000|2020-10-09 12:20:00|55865.5|55785.5|55845.5|55765.5|55887.5|55807.5|55790.5|55710.5|220
1602246300000|2020-10-09 12:25:00|55843.5|55763.5|55885.5|55805.5|55885.5|55805.5|55813.5|55733.5|188
1602246600000|2020-10-09 12:30:00|55883.5|55803.5|55806|55756|55890.5|55823.5|55804|55740.5|460
1602246900000|2020-10-09 12:35:00|55805.5|55755.5|55833.5|55783.5|55871|55803|55793.5|55733.5|363
1602247200000|2020-10-09 12:40:00|55828|55778|55758.5|55678.5|55855|55787|55736|55669|417
1602247500000|2020-10-09 12:45:00|55759|55679|55721|55671|55820.5|55754|55701|55636.5|540
1602247800000|2020-10-09 12:50:00|55737.5|55657.5|55651.5|55571.5|55751|55687.5|55621|55559|476
1602248100000|2020-10-09 12:55:00|55634|55584|55606.5|55526.5|55668|55599|55586.5|55512.5|502
1602248400000|2020-10-09 13:00:00|55607.5|55527.5|55545.5|55465.5|55611|55531.5|55517|55455|438
1602248700000|2020-10-09 13:05:00|55541|55491|55506.5|55426.5|55577.5|55512.5|55484.5|55419.5|517
1602249000000|2020-10-09 13:10:00|55506|55426|55415|55365|55515.5|55446|55382.5|55318.5|519
1602249300000|2020-10-09 13:15:00|55412.5|55362.5|55508|55428|55520.5|55446.5|55382.5|55309.5|479
1602249600000|2020-10-09 13:20:00|55508.5|55428.5|55501|55421|55536|55468.5|55465.5|55396.5|466
1602249900000|2020-10-09 13:25:00|55500.5|55420.5|55492.5|55412.5|55537|55470|55462.5|55400|344
1602250200000|2020-10-09 13:30:00|55491|55411|55441|55361|55507.5|55440.5|55404|55333.5|572
1602250500000|2020-10-09 13:35:00|55439.5|55359.5|55477.5|55397.5|55487|55418.5|55427.5|55352.5|486
1602250800000|2020-10-09 13:40:00|55479|55399|55506.5|55456.5|55527|55459.5|55424|55344|442
1602251100000|2020-10-09 13:45:00|55504|55454|55585|55505|55618.5|55543|55504|55441.5|554
1602251400000|2020-10-09 13:50:00|55584.5|55504.5|55624|55544|55634.5|55563.5|55551|55483.5|407
1602251700000|2020-10-09 13:55:00|55623.5|55543.5|55560.5|55480.5|55623.5|55557|55526|55453.5|419
1602252000000|2020-10-09 14:00:00|55563.5|55483.5|55568|55488|55581.5|55513|55506|55434.5|451
1602252300000|2020-10-09 14:05:00|55578.5|55498.5|55609.5|55529.5|55609.5|55529.5|55570.5|55490.5|290
1602252600000|2020-10-09 14:10:00|55612|55532|55551.5|55471.5|55612|55532|55520.5|55454.5|357
1602252900000|2020-10-09 14:15:00|55549.5|55469.5|55497.5|55417.5|55562.5|55482.5|55491.5|55411.5|278
1602253200000|2020-10-09 14:20:00|55496|55416|55476.5|55396.5|55516|55438|55466|55394.5|291
1602253500000|2020-10-09 14:25:00|55479.5|55399.5|55479.5|55399.5|55494.5|55426|55439|55359|293
1602253800000|2020-10-09 14:30:00|55477|55397|55454|55374|55499.5|55419.5|55413|55349.5|315
1602254100000|2020-10-09 14:35:00|55450.5|55370.5|55446.5|55366.5|55464.5|55395|55414.5|55334.5|330
1602254400000|2020-10-09 14:40:00|55449.5|55369.5|55336.5|55256.5|55449.5|55369.5|55332|55256.5|307
1602254700000|2020-10-09 14:45:00|55339.5|55259.5|55292.5|55212.5|55349.5|55269.5|55279|55199|350
1602255000000|2020-10-09 14:50:00|55294.5|55214.5|55359.5|55279.5|55384.5|55307|55289.5|55209.5|275
1602255300000|2020-10-09 14:55:00|55361.5|55281.5|55384.5|55304.5|55391.5|55311.5|55346|55269.5|288
1602255600000|2020-10-09 15:00:00|55384|55304|55384.5|55304.5|55413|55341.5|55369.5|55289.5|250
1602255900000|2020-10-09 15:05:00|55384|55304|55401.5|55321.5|55409.5|55329.5|55374|55299.5|182
1602256200000|2020-10-09 15:10:00|55407.5|55327.5|55414|55334|55474.5|55407.5|55391.5|55311.5|250
1602256500000|2020-10-09 15:15:00|55417.5|55337.5|55416.5|55336.5|55451.5|55382|55387.5|55307.5|311
1602256800000|2020-10-09 15:20:00|55418.5|55338.5|55377.5|55297.5|55430.5|55361.5|55365.5|55294.5|245
1602257100000|2020-10-09 15:25:00|55374.5|55294.5|55384.5|55304.5|55414.5|55338.5|55351.5|55271.5|315
1602257400000|2020-10-09 15:30:00|55387.5|55307.5|55411.5|55331.5|55429.5|55349.5|55387.5|55307.5|174
1602257700000|2020-10-09 15:35:00|55414.5|55334.5|55383.5|55303.5|55437.5|55357.5|55358.5|55294.5|153
1602258000000|2020-10-09 15:40:00|55381.5|55301.5|55396.5|55316.5|55414.5|55334.5|55368.5|55296.5|269
1602258300000|2020-10-09 15:45:00|55396|55316|55231.5|55151.5|55397|55317|55217|55137|349
1602258600000|2020-10-09 15:50:00|55234.5|55154.5|55289.5|55209.5|55301.5|55221.5|55227.5|55149.5|234
1602258900000|2020-10-09 15:55:00|55284.5|55204.5|55329.5|55249.5|55334.5|55254.5|55263.5|55189.5|222
1602259200000|2020-10-09 16:00:00|55331.5|55251.5|55389.5|55309.5|55390.5|55317|55326.5|55246.5|371
1602259500000|2020-10-09 16:05:00|55387.5|55307.5|55389.5|55309.5|55397.5|55328.5|55357|55279.5|294
1602259800000|2020-10-09 16:10:00|55390.5|55310.5|55404.5|55324.5|55417.5|55338.5|55387.5|55307.5|198
1602260100000|2020-10-09 16:15:00|55401.5|55321.5|55419.5|55339.5|55447|55367|55395.5|55321.5|193
1602260400000|2020-10-09 16:20:00|55421.5|55341.5|55419.5|55339.5|55431.5|55351.5|55409.5|55329.5|176
1602260700000|2020-10-09 16:25:00|55426.5|55346.5|55477.5|55397.5|55504.5|55424.5|55420.5|55346.5|342
1602261000000|2020-10-09 16:30:00|55479.5|55399.5|55453|55373|55479.5|55399.5|55438.5|55368.5|334
1602261300000|2020-10-09 16:35:00|55450|55370|55449.5|55369.5|55463.5|55383.5|55428.5|55363.5|135
1602261600000|2020-10-09 16:40:00|55451.5|55371.5|55469.5|55389.5|55504.5|55424.5|55443.5|55363.5|213
1602261900000|2020-10-09 16:45:00|55471.5|55391.5|55454.5|55374.5|55474.5|55397|55447|55369.5|123
1602262200000|2020-10-09 16:50:00|55457|55377|55439|55359|55461.5|55381.5|55404|55334.5|214
1602262500000|2020-10-09 16:55:00|55437.5|55357.5|55444|55364|55469.5|55389.5|55434.5|55354.5|196
1602262800000|2020-10-09 17:00:00|55445.5|55365.5|55365.5|55285.5|55458.5|55382|55349|55279|281
1602263100000|2020-10-09 17:05:00|55371.5|55291.5|55413|55333|55426|55350|55371.5|55291.5|213
1602263400000|2020-10-09 17:10:00|55414.5|55334.5|55414.5|55334.5|55429.5|55349.5|55383|55319|189
1602263700000|2020-10-09 17:15:00|55413.5|55333.5|55354|55274|55431|55351|55314.8|55234.8|229
1602264000000|2020-10-09 17:20:00|55353.5|55273.5|55397.5|55317.5|55397.5|55317.5|55338.5|55268.5|208
1602264300000|2020-10-09 17:25:00|55399.5|55319.5|55434.5|55354.5|55437.5|55357.5|55387.5|55307.5|120
1602264600000|2020-10-09 17:30:00|55437.5|55357.5|55434.5|55354.5|55447.5|55367.5|55419.5|55339.5|110
1602264900000|2020-10-09 17:35:00|55431.5|55351.5|55434|55354|55454.5|55374.5|55427.5|55347.5|138
1602265200000|2020-10-09 17:40:00|55437|55357|55424.5|55344.5|55451.5|55378|55415|55337.5|209
1602265500000|2020-10-09 17:45:00|55427.5|55347.5|55448|55368|55474.5|55394.5|55421.5|55341.5|203
1602265800000|2020-10-09 17:50:00|55449.5|55369.5|55469.5|55389.5|55471.5|55391.5|55449.5|55369.5|137
1602266100000|2020-10-09 17:55:00|55467.5|55387.5|55544.5|55464.5|55561.5|55481.5|55467.5|55387.5|152
1602266400000|2020-10-09 18:00:00|55541.5|55461.5|55489.5|55409.5|55554.5|55474.5|55484.4|55404.5|182
1602266700000|2020-10-09 18:05:00|55491.5|55411.5|55464.5|55384.5|55497.5|55425|55461.5|55381.5|97
1602267000000|2020-10-09 18:10:00|55461.5|55381.5|55474.5|55394.5|55499|55419|55446|55371.5|121
1602267300000|2020-10-09 18:15:00|55473.5|55393.5|55527.5|55447.5|55531.5|55461|55439.5|55359.5|143
1602267600000|2020-10-09 18:20:00|55529.5|55449.5|55507.5|55427.5|55539.5|55460.5|55494.5|55419.5|129
1602267900000|2020-10-09 18:25:00|55504.5|55424.5|55494.5|55414.5|55519.5|55446.5|55479.5|55399.5|131
1602268200000|2020-10-09 18:30:00|55497.5|55417.5|55439.5|55359.5|55504|55424|55429.5|55349.5|179
1602268500000|2020-10-09 18:35:00|55441.5|55361.5|55466.5|55386.5|55487.5|55420|55390|55319.5|258
1602268800000|2020-10-09 18:40:00|55461.5|55381.5|55404.5|55324.5|55494.5|55414.5|55401.5|55321.5|263
1602269100000|2020-10-09 18:45:00|55401.5|55321.5|55431.5|55351.5|55444.5|55367|55370.5|55304.5|185
1602269400000|2020-10-09 18:50:00|55429.5|55349.5|55417.5|55337.5|55457.5|55377.5|55404.5|55324.5|182
1602269700000|2020-10-09 18:55:00|55419.5|55339.5|55444.5|55364.5|55444.5|55387.8|55401.5|55321.5|168
1602270000000|2020-10-09 19:00:00|55437.5|55357.5|55459.5|55379.5|55459.5|55379.5|55424.5|55344.5|146
1602270300000|2020-10-09 19:05:00|55461.5|55381.5|55471.5|55391.5|55474.5|55394.5|55459.5|55379.5|137
1602270600000|2020-10-09 19:10:00|55469.5|55389.5|55461.5|55381.5|55487|55407|55435.3|55357.5|167
1602270900000|2020-10-09 19:15:00|55464.5|55384.5|55448.5|55368.5|55488.5|55408.5|55443.5|55363.5|127
1602271200000|2020-10-09 19:20:00|55450.5|55370.5|55418.5|55338.5|55460.5|55380.5|55413.5|55333.5|121
1602271500000|2020-10-09 19:25:00|55416.5|55336.5|55428.5|55348.5|55428.5|55348.5|55410.5|55330.5|85
1602271800000|2020-10-09 19:30:00|55430.5|55350.5|55413.5|55333.5|55438.5|55358.5|55413.5|55333.5|110
1602272100000|2020-10-09 19:35:00|55410.5|55330.5|55398.5|55318.5|55420.5|55340.5|55396.5|55316.5|110
1602272400000|2020-10-09 19:40:00|55396.5|55316.5|55377|55297|55398.5|55318.5|55340.5|55260.5|167
1602272700000|2020-10-09 19:45:00|55380.5|55300.5|55373.5|55293.5|55388.5|55314|55358.5|55278.5|153
1602273000000|2020-10-09 19:50:00|55372.5|55292.5|55358.5|55278.5|55383.5|55303.5|55350.5|55270.5|120
1602273300000|2020-10-09 19:55:00|55360.5|55280.5|55363.5|55283.5|55383.5|55303.5|55348.5|55268.5|129
1602504600000|2020-10-12 12:10:00|55397.7|55317.7|55397.7|55317.7|55397.7|55317.7|55397.7|55317.7|1
1602594300000|2020-10-13 13:05:00|55820.5|55770.5|55813.5|55763.5|55863.5|55813.5|55790.5|55740.5|184
1602594600000|2020-10-13 13:10:00|55810.5|55760.5|55815.5|55765.5|55835.5|55785.5|55797.5|55747.5|201
1602594900000|2020-10-13 13:15:00|55817.5|55767.5|55927.5|55877.5|55943.5|55893.5|55817.5|55767.5|208
1602595200000|2020-10-13 13:20:00|55933.5|55883.5|55860.5|55810.5|55937.5|55887.5|55830.5|55780.5|234
1602595500000|2020-10-13 13:25:00|55863.5|55813.5|55860.5|55810.5|55883.5|55833.5|55840.5|55790.5|284
1602595800000|2020-10-13 13:30:00|55859.5|55809.5|55897.5|55847.5|55927.5|55877.5|55853.5|55803.5|390
1602596100000|2020-10-13 13:35:00|55895.5|55845.5|55967.5|55917.5|55990.5|55940.5|55893.5|55843.5|332
1602596400000|2020-10-13 13:40:00|55970.5|55920.5|56045.5|55995.5|56047.5|55997.5|55953.5|55903.5|280
1602596700000|2020-10-13 13:45:00|56047.5|55997.5|56047.5|55997.5|56107.5|56057.5|56037.5|55987.5|315
1602597000000|2020-10-13 13:50:00|56057.5|56007.5|56043.5|55993.5|56097.5|56047.5|56035.5|55985.5|329
1602597300000|2020-10-13 13:55:00|56045|55995|55995.5|55945.5|56056.5|56006.5|55985.5|55935.5|493
1602597600000|2020-10-13 14:00:00|56000.5|55950.5|56033.5|55983.5|56040.5|55990.5|55982|55932|454
1602597900000|2020-10-13 14:05:00|56030.5|55980.5|56065.5|56015.5|56077.5|56027.5|56023.5|55973.5|268
1602598200000|2020-10-13 14:10:00|56063.5|56013.5|56163.5|56113.5|56213.5|56163.5|56057.5|56007.5|321
1602598500000|2020-10-13 14:15:00|56157.5|56107.5|56163.5|56113.5|56203.5|56153.5|56133.5|56083.5|252
1602598800000|2020-10-13 14:20:00|56160.5|56110.5|56143.5|56093.5|56173.5|56123.5|56137.5|56087.5|211
1602599100000|2020-10-13 14:25:00|56140.5|56090.5|56160.5|56110.5|56173.5|56123.5|56137.5|56087.5|181
1602599400000|2020-10-13 14:30:00|56159.5|56109.5|56213.5|56163.5|56240.5|56190.5|56143.5|56093.5|262
1602599700000|2020-10-13 14:35:00|56215.5|56165.5|56220.5|56170.5|56243.5|56193.5|56195.5|56145.5|245
1602600000000|2020-10-13 14:40:00|56223.5|56173.5|56287.5|56237.5|56337.5|56287.5|56217.5|56167.5|237
1602600300000|2020-10-13 14:45:00|56290.5|56240.5|56277.5|56227.5|56327.5|56277.5|56264|56214|253
1602600600000|2020-10-13 14:50:00|56275.5|56225.5|56033.5|55983.5|56307.5|56257.5|56007.5|55957.5|297
1602600900000|2020-10-13 14:55:00|56040.5|55990.5|55963.5|55913.5|56040.5|55990.5|55927.5|55877.5|347
1602601200000|2020-10-13 15:00:00|55965.5|55915.5|56015.5|55965.5|56017.5|55967.5|55940.5|55890.5|261
1602601500000|2020-10-13 15:05:00|56017.5|55967.5|56015.5|55965.5|56027.5|55977.5|55950.5|55900.5|239
1602601800000|2020-10-13 15:10:00|56013.5|55963.5|56015.5|55965.5|56055.5|56005.5|56000.5|55950.5|206
1602602100000|2020-10-13 15:15:00|56018|55968|56077.5|56027.5|56087.5|56037.5|56013.5|55963.5|210
1602602400000|2020-10-13 15:20:00|56072|56022|56055.5|56005.5|56083.5|56033.5|56050.5|56000.5|192
1602602700000|2020-10-13 15:25:00|56053.5|56003.5|56042.5|55992.5|56055.5|56005.5|55957.5|55907.5|259
1602603000000|2020-10-13 15:30:00|56045.5|55995.5|56062.5|56012.5|56075.5|56025.5|56040.5|55990.5|203
1602603300000|2020-10-13 15:35:00|56065.5|56015.5|56052.5|56002.5|56125.5|56075.5|56050.5|56000.5|173
1602603600000|2020-10-13 15:40:00|56050|56000|56068.5|56018.5|56078.5|56028.5|56032.5|55982.5|230
1602603900000|2020-10-13 15:45:00|56065.5|56015.5|56038.5|55988.5|56082.5|56032.5|56010.5|55960.5|208
1602604200000|2020-10-13 15:50:00|56035.5|55985.5|56030.5|55980.5|56042.5|55992.5|56002.5|55952.5|169
1602604500000|2020-10-13 15:55:00|56032.5|55982.5|56028.5|55978.5|56040.5|55990.5|55990.5|55940.5|159
1602604800000|2020-10-13 16:00:00|56030.5|55980.5|55968.5|55918.5|56040.5|55990.5|55958.5|55908.5|173
1602605100000|2020-10-13 16:05:00|55962.5|55912.5|55975.5|55925.5|55978.5|55928.5|55948.5|55898.5|166
1602605400000|2020-10-13 16:10:00|55972.5|55922.5|55922.5|55872.5|55992.5|55942.5|55912.5|55862.5|188
1602605700000|2020-10-13 16:15:00|55925.5|55875.5|55870.5|55820.5|55925.5|55875.5|55862.5|55812.5|186
1602606000000|2020-10-13 16:20:00|55868.5|55818.5|55860.5|55810.5|55880.5|55830.5|55858.5|55808.5|80
1602606300000|2020-10-13 16:25:00|55858.5|55808.5|55830.5|55780.5|55870.5|55820.5|55820.5|55770.5|150
1602606600000|2020-10-13 16:30:00|55832.5|55782.5|55892.5|55842.5|55918.5|55868.5|55822.5|55772.5|217
1602606900000|2020-10-13 16:35:00|55890.5|55840.5|55772.5|55722.5|55912.5|55862.5|55762.5|55712.5|222
1602607200000|2020-10-13 16:40:00|55770.5|55720.5|55722.5|55672.5|55770.5|55720.5|55702.5|55652.5|217
1602607500000|2020-10-13 16:45:00|55720.5|55670.5|55725.5|55675.5|55735.5|55685.5|55688.5|55638.5|182
1602607800000|2020-10-13 16:50:00|55722.5|55672.5|55708.5|55658.5|55768.5|55718.5|55705.5|55655.5|168
1602608100000|2020-10-13 16:55:00|55705.5|55655.5|55742.5|55692.5|55765.5|55715.5|55702.5|55652.5|160
1602608400000|2020-10-13 17:00:00|55738.5|55688.5|55765.5|55715.5|55776|55726|55702.5|55652.5|243
1602608700000|2020-10-13 17:05:00|55766|55716|55808.5|55758.5|55808.5|55758.5|55762.5|55712.5|293
1602609000000|2020-10-13 17:10:00|55805.5|55755.5|55720.5|55670.5|55805.5|55755.5|55702.5|55652.5|261
1602609300000|2020-10-13 17:15:00|55728.5|55678.5|55672.5|55622.5|55732.5|55682.5|55650.5|55600.5|244
1602609600000|2020-10-13 17:20:00|55670.5|55620.5|55672.5|55622.5|55730.5|55680.5|55642.5|55592.5|279
1602609900000|2020-10-13 17:25:00|55670.5|55620.5|55778.5|55728.5|55792.5|55742.5|55670.5|55620.5|235
1602610200000|2020-10-13 17:30:00|55780.5|55730.5|55810.5|55760.5|55828.5|55778.5|55765.5|55715.5|241
1602610500000|2020-10-13 17:35:00|55808.5|55758.5|55844.5|55794.5|55851|55801|55808.5|55758.5|202
1602610800000|2020-10-13 17:40:00|55845|55795|55874.5|55824.5|55884.5|55834.5|55837.5|55787.5|196
1602611100000|2020-10-13 17:45:00|55877.5|55827.5|55874.5|55824.5|55887.5|55837.5|55849.5|55799.5|165
1602611400000|2020-10-13 17:50:00|55871.5|55821.5|55864.5|55814.5|55884.5|55834.5|55851.5|55801.5|195
1602611700000|2020-10-13 17:55:00|55861.5|55811.5|55871.5|55821.5|55909.5|55859.5|55854.5|55804.5|222
1602612000000|2020-10-13 18:00:00|55877.5|55827.5|55829.5|55779.5|55897.5|55847.5|55811.5|55761.5|225
1602612300000|2020-10-13 18:05:00|55831.5|55781.5|55834.5|55784.5|55867.5|55817.5|55811.5|55761.5|176
1602612600000|2020-10-13 18:10:00|55837.5|55787.5|55791.5|55741.5|55871.5|55821.5|55784.5|55734.5|180
1602612900000|2020-10-13 18:15:00|55789.5|55739.5|55764.5|55714.5|55807.5|55757.5|55761.5|55711.5|211
1602613200000|2020-10-13 18:20:00|55767.5|55717.5|55791.5|55741.5|55799.5|55749.5|55767.5|55717.5|170
1602613500000|2020-10-13 18:25:00|55794.5|55744.5|55819.5|55769.5|55827.5|55777.5|55779.5|55729.5|172
1602613800000|2020-10-13 18:30:00|55817.5|55767.5|55834.5|55784.5|55884.5|55834.5|55811.5|55761.5|231
1602614100000|2020-10-13 18:35:00|55837.5|55787.5|55859.5|55809.5|55874.5|55824.5|55821.5|55771.5|220
1602614400000|2020-10-13 18:40:00|55861.5|55811.5|55847.5|55797.5|55891.5|55841.5|55831.5|55781.5|158
1602614700000|2020-10-13 18:45:00|55844.5|55794.5|55847.5|55797.5|55867.5|55817.5|55824.5|55774.5|184
1602615000000|2020-10-13 18:50:00|55841.5|55791.5|55871.5|55821.5|55891.5|55841.5|55837.5|55787.5|177
1602615300000|2020-10-13 18:55:00|55869.5|55819.5|55891.5|55841.5|55901.5|55851.5|55829.5|55779.5|217
1602615600000|2020-10-13 19:00:00|55897.5|55847.5|55801.5|55751.5|55901.5|55851.5|55791.5|55741.5|195
1602615900000|2020-10-13 19:05:00|55804.5|55754.5|55824.5|55774.5|55837.5|55787.5|55791.5|55741.5|127
1602616200000|2020-10-13 19:10:00|55821.5|55771.5|55878.5|55828.5|55882.5|55832.5|55804.5|55754.5|155
1602616500000|2020-10-13 19:15:00|55880.5|55830.5|55862.5|55812.5|55910.5|55860.5|55862.5|55812.5|151
1602616800000|2020-10-13 19:20:00|55860.5|55810.5|55850.5|55800.5|55892.5|55842.5|55842.5|55792.5|160
1602617100000|2020-10-13 19:25:00|55848.5|55798.5|55842.5|55792.5|55862.5|55812.5|55828.5|55778.5|158
1602617400000|2020-10-13 19:30:00|55838.5|55788.5|55825.5|55775.5|55848.5|55798.5|55818.5|55768.5|138
1602617700000|2020-10-13 19:35:00|55822.5|55772.5|55858.5|55808.5|55858.5|55808.5|55810.5|55760.5|140
1602618000000|2020-10-13 19:40:00|55855.5|55805.5|55860.5|55810.5|55865.5|55815.5|55842.5|55792.5|109
1602618300000|2020-10-13 19:45:00|55857|55807|55862.5|55812.5|55865.5|55815.5|55840.5|55790.5|123
1602618600000|2020-10-13 19:50:00|55856|55806|55832.5|55782.5|55860.5|55810.5|55790.5|55740.5|167
1602618900000|2020-10-13 19:55:00|55830.5|55780.5|55878.5|55828.5|55880.5|55830.5|55818.5|55768.5|177
1602677400000|2020-10-14 12:10:00|55864.5|55814.5|55774.5|55724.5|55914.5|55864.5|55754.5|55704.5|178
1602677700000|2020-10-14 12:15:00|55782|55732|55672.5|55622.5|55799.5|55749.5|55666.5|55616.5|243
1602678000000|2020-10-14 12:20:00|55671.5|55621.5|55702.5|55652.5|55719.5|55669.5|55656|55606|205
1602678300000|2020-10-14 12:25:00|55699.5|55649.5|55634.5|55584.5|55704.5|55654.5|55576.5|55526.5|206
1602678600000|2020-10-14 12:30:00|55642.5|55592.5|55704.5|55654.5|55714.5|55664.5|55619.5|55569.5|279
1602678900000|2020-10-14 12:35:00|55706.5|55656.5|55664.5|55614.5|55759.5|55709.5|55602.5|55552.5|337
1602679200000|2020-10-14 12:40:00|55661|55611|55639.5|55589.5|55682|55632|55609.5|55559.5|241
1602679500000|2020-10-14 12:45:00|55639|55589|55478.5|55428.5|55659.5|55609.5|55445.5|55395.5|332
1602679800000|2020-10-14 12:50:00|55475.5|55425.5|55463.5|55413.5|55503.5|55453.5|55435.5|55385.5|238
1602680100000|2020-10-14 12:55:00|55465.5|55415.5|55578.5|55528.5|55588.5|55538.5|55445.5|55395.5|232
1602680400000|2020-10-14 13:00:00|55573.5|55523.5|55695.5|55645.5|55733.5|55683.5|55538.5|55488.5|293
1602680700000|2020-10-14 13:05:00|55693.5|55643.5|55658.5|55608.5|55723|55673|55651.5|55601.5|252
1602681000000|2020-10-14 13:10:00|55661.5|55611.5|55665.5|55615.5|55685.5|55635.5|55635.5|55585.5|229
1602681300000|2020-10-14 13:15:00|55663.5|55613.5|55638.5|55588.5|55665.5|55615.5|55505.5|55455.5|260
1602681600000|2020-10-14 13:20:00|55635.5|55585.5|55648.5|55598.5|55705.5|55655.5|55623.5|55573.5|252
1602681900000|2020-10-14 13:25:00|55651.5|55601.5|55683.5|55633.5|55713.5|55663.5|55651.5|55601.5|193
1602682200000|2020-10-14 13:30:00|55681.5|55631.5|55638.5|55588.5|55698.5|55648.5|55613.5|55563.5|303
1602682500000|2020-10-14 13:35:00|55633|55583|55648.5|55598.5|55658.5|55608.5|55568.5|55518.5|271
1602682800000|2020-10-14 13:40:00|55645.5|55595.5|55595.5|55545.5|55695.5|55645.5|55588.5|55538.5|243
1602683100000|2020-10-14 13:45:00|55598.5|55548.5|55643.5|55593.5|55653.5|55603.5|55561.5|55511.5|231
1602683400000|2020-10-14 13:50:00|55648.5|55598.5|55621.5|55571.5|55663.5|55613.5|55598.5|55548.5|238
1602683700000|2020-10-14 13:55:00|55616.5|55566.5|55691.5|55641.5|55691.5|55641.5|55578.5|55528.5|240
1602684000000|2020-10-14 14:00:00|55685.5|55635.5|55761.5|55711.5|55815.5|55765.5|55685.5|55635.5|278
1602684300000|2020-10-14 14:05:00|55763.5|55713.5|55755.5|55705.5|55771.5|55721.5|55745.5|55695.5|177
1602684600000|2020-10-14 14:10:00|55753.5|55703.5|55761.5|55711.5|55772|55722|55743.5|55693.5|165
1602684900000|2020-10-14 14:15:00|55755.5|55705.5|55783.5|55733.5|55791.5|55741.5|55708.5|55658.5|197
1602685200000|2020-10-14 14:20:00|55788.5|55738.5|55758.5|55708.5|55795.5|55745.5|55733.5|55683.5|176
1602685500000|2020-10-14 14:25:00|55761.5|55711.5|55868.5|55818.5|55898.5|55848.5|55748.5|55698.5|275
1602685800000|2020-10-14 14:30:00|55865.5|55815.5|55853.5|55803.5|55918.5|55868.5|55841.5|55791.5|293
1602686100000|2020-10-14 14:35:00|55855.5|55805.5|55768.5|55718.5|55863.5|55813.5|55768.5|55718.5|230
1602686400000|2020-10-14 14:40:00|55775.5|55725.5|55741.5|55691.5|55801.5|55751.5|55733.5|55683.5|224
1602686700000|2020-10-14 14:45:00|55743.5|55693.5|55801.5|55751.5|55808.5|55758.5|55725.5|55675.5|207
1602687000000|2020-10-14 14:50:00|55795.5|55745.5|55693.5|55643.5|55813.5|55763.5|55681.5|55631.5|218
1602687300000|2020-10-14 14:55:00|55691.5|55641.5|55696.5|55646.5|55723.5|55673.5|55675.5|55625.5|234
1602687600000|2020-10-14 15:00:00|55688.5|55638.5|55696.5|55646.5|55758.5|55708.5|55678.5|55628.5|242
1602687900000|2020-10-14 15:05:00|55700.5|55650.5|55700.5|55650.5|55716.5|55666.5|55676.5|55626.5|183
1602688200000|2020-10-14 15:10:00|55703.5|55653.5|55706.5|55656.5|55726.5|55676.5|55680.5|55630.5|188
1602688500000|2020-10-14 15:15:00|55703.5|55653.5|55676.5|55626.5|55710.5|55660.5|55658.5|55608.5|131
1602688800000|2020-10-14 15:20:00|55673.5|55623.5|55745.5|55695.5|55751.5|55701.5|55670.5|55620.5|168
1602689100000|2020-10-14 15:25:00|55743.5|55693.5|55731.5|55681.5|55743.5|55693.5|55711.5|55661.5|189
1602689400000|2020-10-14 15:30:00|55728.5|55678.5|55753.5|55703.5|55771.5|55721.5|55711.5|55661.5|210
1602689700000|2020-10-14 15:35:00|55748.5|55698.5|55761.5|55711.5|55771.5|55721.5|55731.5|55681.5|160
1602690000000|2020-10-14 15:40:00|55763.5|55713.5|55735.5|55685.5|55785.5|55735.5|55728.5|55678.5|191
1602690300000|2020-10-14 15:45:00|55733.5|55683.5|55808.5|55758.5|55833.5|55783.5|55733.5|55683.5|250
1602690600000|2020-10-14 15:50:00|55798.5|55748.5|55835.5|55785.5|55845.5|55795.5|55791.5|55741.5|190
1602690900000|2020-10-14 15:55:00|55833.5|55783.5|55883.5|55833.5|55885.5|55835.5|55801.5|55751.5|215
1602691200000|2020-10-14 16:00:00|55881.5|55831.5|55905.5|55855.5|55921.8|55868.5|55825.5|55775.5|270
1602691500000|2020-10-14 16:05:00|55908.5|55858.5|55883.5|55833.5|55921.5|55871.5|55858.5|55808.5|231
1602691800000|2020-10-14 16:10:00|55891.5|55841.5|55893.5|55843.5|55943.5|55893.5|55883.5|55833.5|222
1602692100000|2020-10-14 16:15:00|55891.5|55841.5|55918.5|55868.5|55925.5|55875.5|55885.5|55835.5|214
1602692400000|2020-10-14 16:20:00|55915.5|55865.5|55940.5|55890.5|55961|55911|55900.5|55850.5|238
1602692700000|2020-10-14 16:25:00|55934.5|55884.5|55844.5|55794.5|55937.5|55887.5|55837.5|55787.5|221
1602693000000|2020-10-14 16:30:00|55842.5|55792.5|55867.5|55817.5|55867.5|55817.5|55814.5|55764.5|185
1602693300000|2020-10-14 16:35:00|55864.5|55814.5|55842.5|55792.5|55884.5|55834.5|55830.5|55780.5|233
1602693600000|2020-10-14 16:40:00|55844.5|55794.5|55850.5|55800.5|55854.5|55804.5|55832.5|55782.5|209
1602693900000|2020-10-14 16:45:00|55852.5|55802.5|55864.5|55814.5|55864.5|55814.5|55840.5|55790.5|117
1602694200000|2020-10-14 16:50:00|55867.5|55817.5|55874.5|55824.5|55894.5|55844.5|55864.5|55814.5|112
1602694500000|2020-10-14 16:55:00|55872.5|55822.5|55860.5|55810.5|55910.5|55860.5|55844.5|55794.5|196
1602694800000|2020-10-14 17:00:00|55862.5|55812.5|55850.5|55800.5|55867.5|55817.5|55824.5|55774.5|170
1602695100000|2020-10-14 17:05:00|55847.5|55797.5|55844.5|55794.5|55857.5|55807.5|55832.5|55782.5|179
1602695400000|2020-10-14 17:10:00|55847.5|55797.5|55842.5|55792.5|55867.5|55817.5|55830.5|55780.5|159
1602695700000|2020-10-14 17:15:00|55844.5|55794.5|55854.5|55804.5|55864.5|55814.5|55830.5|55780.5|144
1602696000000|2020-10-14 17:20:00|55857.5|55807.5|55892.5|55842.5|55892.5|55842.5|55854.5|55804.5|142
1602696300000|2020-10-14 17:25:00|55890.5|55840.5|55884.5|55834.5|55894.5|55844.5|55870.5|55820.5|122
1602696600000|2020-10-14 17:30:00|55882.5|55832.5|55890.5|55840.5|55947.5|55897.5|55880.5|55830.5|148
1602696900000|2020-10-14 17:35:00|55887.5|55837.5|55844.5|55794.5|55900.5|55850.5|55830.5|55780.5|159
1602697200000|2020-10-14 17:40:00|55847.5|55797.5|55920.5|55870.5|55944.5|55894.5|55847.5|55797.5|220
1602697500000|2020-10-14 17:45:00|55922.5|55872.5|55937.5|55887.5|55974.5|55924.5|55902.5|55852.5|180
1602697800000|2020-10-14 17:50:00|55934.5|55884.5|55947.5|55897.5|55980.5|55930.5|55914.5|55864.5|185
1602698100000|2020-10-14 17:55:00|55950.5|55900.5|55990.5|55940.5|55990.5|55940.5|55947.5|55897.5|160
1602698400000|2020-10-14 18:00:00|55992.5|55942.5|55974.5|55924.5|56034.5|55984.5|55974.5|55924.5|200
1602698700000|2020-10-14 18:05:00|55977.5|55927.5|55954.5|55904.5|55980.5|55930.5|55950.5|55900.5|147
1602699000000|2020-10-14 18:10:00|55952.5|55902.5|55970.5|55920.5|55974.5|55924.5|55950.5|55900.5|115
1602699300000|2020-10-14 18:15:00|55972.5|55922.5|55960.5|55910.5|55972.5|55922.5|55940.5|55890.5|149
1602699600000|2020-10-14 18:20:00|55962.5|55912.5|55990.5|55940.5|55990.5|55940.5|55960.5|55910.5|149
1602699900000|2020-10-14 18:25:00|55987.5|55937.5|56012.5|55962.5|56017.5|55967.5|55987.5|55937.5|165
1602700200000|2020-10-14 18:30:00|56010.5|55960.5|56077.5|56027.5|56082.5|56032.5|56002.5|55952.5|172
1602700500000|2020-10-14 18:35:00|56074.5|56024.5|56014.5|55964.5|56082.5|56032.5|56014.5|55964.5|202
1602700800000|2020-10-14 18:40:00|56017.5|55967.5|56017.5|55967.5|56034.5|55984.5|56010.5|55960.5|162
1602701100000|2020-10-14 18:45:00|56014.5|55964.5|56014.5|55964.5|56027.5|55977.5|56002.5|55952.5|124
1602701400000|2020-10-14 18:50:00|56017.5|55967.5|56030.5|55980.5|56044.5|55994.5|56014.5|55964.5|153
1602701700000|2020-10-14 18:55:00|56032.5|55982.5|56014.5|55964.5|56047.5|55997.5|56010.5|55960.5|135
1602702000000|2020-10-14 19:00:00|56012.5|55962.5|56004.5|55954.5|56037.5|55987.5|56002.5|55952.5|159
1602702300000|2020-10-14 19:05:00|56007.5|55957.5|56047.5|55997.5|56047.5|55997.5|56004.5|55954.5|138
1602702600000|2020-10-14 19:10:00|56050.5|56000.5|56015.5|55965.5|56054.5|56004.5|55985.5|55935.5|185
1602702900000|2020-10-14 19:15:00|56019.5|55969.5|55992.5|55942.5|56025.5|55975.5|55975.5|55925.5|157
1602703200000|2020-10-14 19:20:00|55989.5|55939.5|55982.5|55932.5|55989.5|55939.5|55962.5|55912.5|123
1602703500000|2020-10-14 19:25:00|55979.5|55929.5|55985.5|55935.5|55995.5|55945.5|55975.5|55925.5|126
1602703800000|2020-10-14 19:30:00|55989.5|55939.5|56035.5|55985.5|56047.5|55997.5|55965.5|55915.5|153
1602704100000|2020-10-14 19:35:00|56037.5|55987.5|56109.5|56059.5|56122.5|56072.5|56037.5|55987.5|193
1602704400000|2020-10-14 19:40:00|56107.5|56057.5|56087.5|56037.5|56109.5|56059.5|56074.5|56024.5|154
1602704700000|2020-10-14 19:45:00|56084.5|56034.5|56102.5|56052.5|56124.5|56074.5|56084|56034|153
1602705000000|2020-10-14 19:50:00|56100.5|56050.5|56104.5|56054.5|56104.5|56054.5|56074.5|56024.5|103
1602705300000|2020-10-14 19:55:00|56102.5|56052.5|56097.5|56047.5|56120.5|56070.5|56084.5|56034.5|138
1602763800000|2020-10-15 12:10:00|56438.5|56388.5|56468.5|56388.5|56485.5|56405.5|56435.5|56355.5|200
1602764100000|2020-10-15 12:15:00|56465.5|56385.5|56373.5|56293.5|56531.5|56451.5|56373.5|56293.5|271
1602764400000|2020-10-15 12:20:00|56375.5|56295.5|56365.5|56285.5|56425.5|56345.5|56361.5|56281.5|244
1602764700000|2020-10-15 12:25:00|56353.5|56273.5|56331.5|56251.5|56403.5|56323.5|56328|56248|191
1602765000000|2020-10-15 12:30:00|56328.5|56248.5|56468.5|56418.5|56503.5|56453.5|56328.5|56248.5|444
1602765300000|2020-10-15 12:35:00|56466.5|56416.5|56417.5|56367.5|56538.5|56488.5|56378.5|56328.5|369
1602765600000|2020-10-15 12:40:00|56410.5|56360.5|56400.5|56350.5|56483.5|56433.5|56350.5|56300.5|289
1602765900000|2020-10-15 12:45:00|56406.5|56356.5|56475.5|56395.5|56486.5|56436.5|56376.5|56326.5|254
1602766200000|2020-10-15 12:50:00|56481.5|56401.5|56497.5|56447.5|56530.5|56480.5|56427.5|56377.5|263
1602766500000|2020-10-15 12:55:00|56503.5|56453.5|56452.5|56402.5|56521.5|56471.5|56432.5|56382.5|255
1602766800000|2020-10-15 13:00:00|56450.5|56400.5|56373.5|56323.5|56462.5|56412.5|56345.5|56295.5|250
1602767100000|2020-10-15 13:05:00|56370.5|56320.5|56335.5|56285.5|56423.5|56373.5|56325.5|56275.5|301
1602767400000|2020-10-15 13:10:00|56333.5|56283.5|56307.5|56257.5|56357.5|56307.5|56257.5|56207.5|268
1602767700000|2020-10-15 13:15:00|56303.5|56253.5|56285.5|56235.5|56323.5|56273.5|56267.5|56217.5|211
1602768000000|2020-10-15 13:20:00|56283.5|56233.5|56260.5|56210.5|56345.5|56295.5|56257.5|56207.5|216
1602768300000|2020-10-15 13:25:00|56257.5|56207.5|56283.5|56233.5|56283.5|56233.5|56183.5|56133.5|249
1602768600000|2020-10-15 13:30:00|56280.5|56230.5|56203.5|56153.5|56320.5|56270.5|56187.5|56137.5|328
1602768900000|2020-10-15 13:35:00|56207.5|56157.5|56183.5|56133.5|56267.5|56217.5|56165.5|56115.5|292
1602769200000|2020-10-15 13:40:00|56187.5|56137.5|56195.5|56145.5|56235.5|56185.5|56167.5|56117.5|318
1602769500000|2020-10-15 13:45:00|56193.5|56143.5|56215.5|56165.5|56223.5|56173.5|56133.5|56083.5|257
1602769800000|2020-10-15 13:50:00|56213.5|56163.5|56165.5|56115.5|56220.5|56170.5|56135.5|56085.5|268
1602770100000|2020-10-15 13:55:00|56163.5|56113.5|56210.5|56160.5|56225.5|56175.5|56145.5|56095.5|267
1602770400000|2020-10-15 14:00:00|56213.5|56163.5|56323.5|56273.5|56330.5|56280.5|56210.5|56160.5|257
1602770700000|2020-10-15 14:05:00|56320.5|56270.5|56315.5|56265.5|56333.5|56283.5|56263.5|56213.5|246
1602771000000|2020-10-15 14:10:00|56317.5|56267.5|56297.5|56247.5|56327.5|56277.5|56263.5|56213.5|233
1602771300000|2020-10-15 14:15:00|56295.5|56245.5|56240.5|56190.5|56312.5|56262.5|56202.5|56152.5|272
1602771600000|2020-10-15 14:20:00|56242.5|56192.5|56225.5|56175.5|56262.5|56212.5|56210.5|56160.5|264
1602771900000|2020-10-15 14:25:00|56230.5|56180.5|56182.5|56132.5|56235.5|56185.5|56168.5|56118.5|240
1602772200000|2020-10-15 14:30:00|56185.5|56135.5|56178.5|56128.5|56215.5|56165.5|56148.5|56098.5|258
1602772500000|2020-10-15 14:35:00|56172.5|56122.5|56188.5|56138.5|56212.5|56162.5|56158.5|56108.5|246
1602772800000|2020-10-15 14:40:00|56185.5|56135.5|56232.5|56182.5|56245.5|56195.5|56150.5|56100.5|264
1602773100000|2020-10-15 14:45:00|56235.5|56185.5|56248.5|56198.5|56265.5|56215.5|56220.5|56170.5|259
1602773400000|2020-10-15 14:50:00|56245.5|56195.5|56228.5|56178.5|56298.5|56248.5|56225.5|56175.5|231
1602773700000|2020-10-15 14:55:00|56225.5|56175.5|56218.5|56168.5|56248.5|56198.5|56178.5|56128.5|311
1602774000000|2020-10-15 15:00:00|56215.5|56165.5|56085.5|56035.5|56235.5|56185.5|56080.5|56030.5|254
1602774300000|2020-10-15 15:05:00|56088.5|56038.5|56108.5|56058.5|56138.5|56088.5|56068.5|56018.5|257
1602774600000|2020-10-15 15:10:00|56110.5|56060.5|56158.5|56108.5|56162.5|56112.5|56102.5|56052.5|186
1602774900000|2020-10-15 15:15:00|56155.5|56105.5|56162.5|56112.5|56172.5|56122.5|56138.5|56088.5|191
1602775200000|2020-10-15 15:20:00|56160.5|56110.5|56162.5|56112.5|56192.5|56142.5|56158.5|56108.5|171
1602775500000|2020-10-15 15:25:00|56160.5|56110.5|56185.5|56135.5|56198.5|56148.5|56142.5|56092.5|172
1602775800000|2020-10-15 15:30:00|56180.5|56130.5|56172.5|56122.5|56208.5|56158.5|56162.5|56112.5|194
1602776100000|2020-10-15 15:35:00|56170.5|56120.5|56172.5|56122.5|56188.5|56138.5|56168.5|56118.5|136
1602776400000|2020-10-15 15:40:00|56178.5|56128.5|56202.5|56152.5|56205.5|56155.5|56170.5|56120.5|95
1602776700000|2020-10-15 15:45:00|56200.5|56150.5|56222.5|56172.5|56228.5|56178.5|56175.5|56125.5|150
1602777000000|2020-10-15 15:50:00|56220.5|56170.5|56205.5|56155.5|56220.5|56170.5|56178.5|56128.5|155
1602777300000|2020-10-15 15:55:00|56208.5|56158.5|56248.5|56198.5|56255.5|56205.5|56200.5|56150.5|176
1602777600000|2020-10-15 16:00:00|56245.5|56195.5|56212.5|56162.5|56258.5|56208.5|56198.5|56148.5|185
1602777900000|2020-10-15 16:05:00|56215.5|56165.5|56215.5|56165.5|56235.5|56185.5|56188.5|56138.5|180
1602778200000|2020-10-15 16:10:00|56212.5|56162.5|56232.5|56182.5|56235.5|56185.5|56210.5|56160.5|156
1602778500000|2020-10-15 16:15:00|56230.5|56180.5|56228.5|56178.5|56238.5|56188.5|56222.5|56172.5|107
1602778800000|2020-10-15 16:20:00|56225.5|56175.5|56245.5|56195.5|56255.5|56205.5|56222.5|56172.5|89
1602779100000|2020-10-15 16:25:00|56242.5|56192.5|56080.5|56030.5|56242.5|56192.5|56075.5|56025.5|247
1602779400000|2020-10-15 16:30:00|56078.5|56028.5|56145.5|56095.5|56152.5|56102.5|56078.5|56028.5|164
1602779700000|2020-10-15 16:35:00|56148.5|56098.5|56092.5|56042.5|56152.5|56102.5|56090.5|56040.5|129
1602780000000|2020-10-15 16:40:00|56095.5|56045.5|56072.5|56022.5|56095.5|56045.5|56030.5|55980.5|177
1602780300000|2020-10-15 16:45:00|56075.5|56025.5|56058.5|56008.5|56102.5|56052.5|56048.5|55998.5|164
1602780600000|2020-10-15 16:50:00|56055.5|56005.5|56055.5|56005.5|56072.5|56022.5|56038.5|55988.5|148
1602780900000|2020-10-15 16:55:00|56058.5|56008.5|56032.5|55982.5|56065.5|56015.5|55998.5|55948.5|182
1602781200000|2020-10-15 17:00:00|56030.5|55980.5|56040.5|55990.5|56062.5|56012.5|56025.5|55975.5|114
1602781500000|2020-10-15 17:05:00|56038.5|55988.5|56042.5|55992.5|56052.5|56002.5|56028.5|55978.5|119
1602781800000|2020-10-15 17:10:00|56045.5|55995.5|56062.5|56012.5|56065.5|56015.5|56045.5|55995.5|111
1602782100000|2020-10-15 17:15:00|56065.5|56015.5|56078.5|56028.5|56105.5|56055.5|56052.5|56002.5|130
1602782400000|2020-10-15 17:20:00|56075.5|56025.5|56022.5|55972.5|56075.5|56025.5|56002.5|55952.5|137
1602782700000|2020-10-15 17:25:00|56018.5|55968.5|56012.5|55962.5|56020.5|55970.5|55982.5|55932.5|155
1602783000000|2020-10-15 17:30:00|56010.5|55960.5|56017.5|55967.5|56028.5|55978.5|55980.5|55930.5|172
1602783300000|2020-10-15 17:35:00|56014.5|55964.5|56037.5|55987.5|56049.5|55999.5|56007.5|55957.5|83
1602783600000|2020-10-15 17:40:00|56034.5|55984.5|56107.5|56057.5|56121.5|56071.5|56034.5|55984.5|135
1602783900000|2020-10-15 17:45:00|56109.5|56059.5|56137.5|56087.5|56154.5|56104.5|56099.5|56049.5|153
1602784200000|2020-10-15 17:50:00|56134.5|56084.5|56141.5|56091.5|56177.5|56127.5|56119.5|56069.5|121
1602784500000|2020-10-15 17:55:00|56144.5|56094.5|56164.5|56114.5|56164.5|56114.5|56109.5|56059.5|112
1602784800000|2020-10-15 18:00:00|56167.5|56117.5|56129.5|56079.5|56167.5|56117.5|56107.5|56057.5|163
1602785100000|2020-10-15 18:05:00|56127.5|56077.5|56087.5|56037.5|56129.5|56079.5|56071.5|56021.5|134
1602785400000|2020-10-15 18:10:00|56084.5|56034.5|56071.5|56021.5|56104.5|56054.5|56064.5|56014.5|121
1602785700000|2020-10-15 18:15:00|56069.5|56019.5|56047.5|55997.5|56091.5|56041.5|56037.5|55987.5|126
1602786000000|2020-10-15 18:20:00|56049.5|55999.5|56039.5|55989.5|56049.5|55999.5|56021|55971|113
1602786300000|2020-10-15 18:25:00|56041.5|55991.5|56027.5|55977.5|56051.5|56001.5|56024.5|55974.5|122
1602786600000|2020-10-15 18:30:00|56024.5|55974.5|56047.5|55997.5|56049.5|55999.5|56011.5|55961.5|87
1602786900000|2020-10-15 18:35:00|56049.5|55999.5|56057.5|56007.5|56077.5|56027.5|56047.5|55997.5|106
1602787200000|2020-10-15 18:40:00|56054.5|56004.5|56081.5|56031.5|56087.5|56037.5|56044.5|55994.5|80
1602787500000|2020-10-15 18:45:00|56084.5|56034.5|56087.5|56037.5|56101.5|56051.5|56051.5|56001.5|126
1602787800000|2020-10-15 18:50:00|56084.5|56034.5|56084.5|56034.5|56089.5|56039.5|56071.5|56021.5|120
1602788100000|2020-10-15 18:55:00|56087.5|56037.5|56079.5|56029.5|56099.5|56049.5|56057.5|56007.5|130
1602788400000|2020-10-15 19:00:00|56081.5|56031.5|56074.5|56024.5|56097.5|56047.5|56069.5|56019.5|123
1602788700000|2020-10-15 19:05:00|56077.5|56027.5|56101.5|56051.5|56101.5|56051.5|56074.5|56024.5|86
1602789000000|2020-10-15 19:10:00|56099.5|56049.5|56084.5|56034.5|56121.5|56071.5|56081.5|56031.5|126
1602789300000|2020-10-15 19:15:00|56081.5|56031.5|56141.5|56091.5|56151.5|56101.5|56071.5|56021.5|135
1602789600000|2020-10-15 19:20:00|56139.5|56089.5|56127.5|56077.5|56149.5|56099.5|56111.5|56061.5|146
1602789900000|2020-10-15 19:25:00|56124.5|56074.5|56199.5|56149.5|56247.5|56197.5|56099.5|56049.5|217
1602790200000|2020-10-15 19:30:00|56197.5|56147.5|56177.5|56127.5|56201.5|56151.5|56131.5|56081.5|178
1602790500000|2020-10-15 19:35:00|56174.5|56124.5|56167.5|56117.5|56199.5|56149.5|56164.5|56114.5|134
1602790800000|2020-10-15 19:40:00|56169.5|56119.5|56161.5|56111.5|56177.5|56127.5|56141.5|56091.5|140
1602791100000|2020-10-15 19:45:00|56159.5|56109.5|56167.5|56117.5|56171.5|56121.5|56147.5|56097.5|141
1602791400000|2020-10-15 19:50:00|56164.5|56114.5|56231.5|56181.5|56237.5|56187.5|56157.5|56107.5|139
1602791700000|2020-10-15 19:55:00|56234.5|56184.5|56307.5|56257.5|56331.5|56281.5|56227.5|56177.5|151
1602850200000|2020-10-16 12:10:00|56327.5|56247.5|56353.5|56273.5|56365.5|56285.5|56317.5|56237.5|156
1602850500000|2020-10-16 12:15:00|56355.5|56275.5|56395.5|56315.5|56405.5|56325.5|56345.5|56265.5|205
1602850800000|2020-10-16 12:20:00|56393.5|56313.5|56440.5|56360.5|56467.5|56387.5|56393.5|56313.5|211
1602851100000|2020-10-16 12:25:00|56437.5|56357.5|56394.5|56314.5|56450.5|56370.5|56367.5|56287.5|213
1602851400000|2020-10-16 12:30:00|56397.5|56317.5|56390.5|56310.5|56430.5|56350.5|56370.5|56290.5|241
1602851700000|2020-10-16 12:35:00|56392.5|56312.5|56297.5|56217.5|56400.5|56320.5|56277.5|56197.5|228
1602852000000|2020-10-16 12:40:00|56299.5|56219.5|56225.5|56145.5|56307.5|56227.5|56225.5|56145.5|172
1602852300000|2020-10-16 12:45:00|56227.5|56147.5|56109.5|56029.5|56227.5|56147.5|56079.5|55999.5|256
1602852600000|2020-10-16 12:50:00|56107.5|56027.5|56187.5|56107.5|56195.5|56122.5|56089.5|56009.5|221
1602852900000|2020-10-16 12:55:00|56192.5|56112.5|56209.5|56129.5|56222.5|56142.5|56182.5|56102.5|165
1602853200000|2020-10-16 13:00:00|56212.5|56132.5|56269.5|56189.5|56272.5|56192.5|56149.5|56069.5|263
1602853500000|2020-10-16 13:05:00|56265.5|56185.5|56315.5|56235.5|56315.5|56235.5|56227.5|56147.5|250
1602853800000|2020-10-16 13:10:00|56312.5|56232.5|56262.5|56182.5|56320|56240|56249.5|56169.5|214
1602854100000|2020-10-16 13:15:00|56265.5|56185.5|56297.5|56217.5|56349.5|56269.5|56237.5|56157.5|266
1602854400000|2020-10-16 13:20:00|56299.5|56219.5|56297.5|56217.5|56342.5|56269.5|56282.5|56202.5|185
1602854700000|2020-10-16 13:25:00|56302.5|56222.5|56227.5|56147.5|56307.5|56227.5|56205.5|56125.5|245
1602855000000|2020-10-16 13:30:00|56225.5|56145.5|56327.5|56247.5|56375.5|56295.5|56217.5|56137.5|325
1602855300000|2020-10-16 13:35:00|56325.5|56245.5|56379.5|56299.5|56402.5|56322.5|56325.5|56245.5|312
1602855600000|2020-10-16 13:40:00|56377.5|56297.5|56367.5|56287.5|56397.5|56317.5|56344|56265.5|244
1602855900000|2020-10-16 13:45:00|56365.5|56285.5|56375.5|56295.5|56377.5|56297.5|56347.5|56267.5|209
1602856200000|2020-10-16 13:50:00|56372.5|56292.5|56380.5|56330.5|56397.5|56347.5|56332.5|56282.5|263
1602856500000|2020-10-16 13:55:00|56374.5|56324.5|56409.5|56329.5|56419.5|56339.5|56354.5|56300|178
1602856800000|2020-10-16 14:00:00|56407.5|56327.5|56310.5|56260.5|56425.5|56345.5|56300.5|56250.5|200
1602857100000|2020-10-16 14:05:00|56312.5|56262.5|56367.5|56287.5|56372.5|56292.5|56300.5|56250.5|171
1602857400000|2020-10-16 14:10:00|56365.5|56285.5|56337.5|56257.5|56367.5|56287.5|56325.5|56245.5|154
1602857700000|2020-10-16 14:15:00|56339.5|56259.5|56352.5|56302.5|56392.5|56342.5|56335.5|56255.5|215
1602858000000|2020-10-16 14:20:00|56354.5|56304.5|56420.5|56370.5|56430.5|56380.5|56352.5|56302.5|209
1602858300000|2020-10-16 14:25:00|56417.5|56367.5|56392.5|56312.5|56427.5|56377.5|56379.5|56299.5|170
1602858600000|2020-10-16 14:30:00|56395.5|56315.5|56434.5|56384.5|56450.5|56400.5|56387.5|56307.5|210
1602858900000|2020-10-16 14:35:00|56437.5|56387.5|56439.5|56359.5|56484.5|56434.5|56417.5|56352.5|219
1602859200000|2020-10-16 14:40:00|56449.5|56369.5|56489.5|56409.5|56497.5|56417.5|56449.5|56369.5|135
1602859500000|2020-10-16 14:45:00|56492.5|56412.5|56489.5|56409.5|56505.5|56425.5|56479.5|56399.5|122
1602859800000|2020-10-16 14:50:00|56492.5|56412.5|56419.5|56339.5|56505.5|56425.5|56407.5|56327.5|207
1602860100000|2020-10-16 14:55:00|56417.5|56337.5|56455.5|56375.5|56465.5|56385.5|56415|56335|203
1602860400000|2020-10-16 15:00:00|56452.5|56372.5|56430.5|56350.5|56460.5|56380.5|56430.5|56350.5|176
1602860700000|2020-10-16 15:05:00|56420.5|56340.5|56397.5|56317.5|56457.5|56377.5|56390.5|56310.5|203
1602861000000|2020-10-16 15:10:00|56394.5|56314.5|56394.5|56314.5|56414.5|56334.5|56374.5|56294.5|175
1602861300000|2020-10-16 15:15:00|56397.5|56317.5|56420.5|56340.5|56434.5|56354.5|56397.5|56317.5|136
1602861600000|2020-10-16 15:20:00|56422.5|56342.5|56489.5|56439.5|56489.5|56439.5|56417.5|56337.5|185
1602861900000|2020-10-16 15:25:00|56487.5|56437.5|56415.5|56365.5|56489.5|56439.5|56402.5|56352.5|174
1602862200000|2020-10-16 15:30:00|56417.5|56367.5|56417.5|56337.5|56425.5|56375.5|56399.5|56334.5|132
1602862500000|2020-10-16 15:35:00|56414.5|56334.5|56395.5|56345.5|56420.5|56355.5|56362.5|56312.5|151
1602862800000|2020-10-16 15:40:00|56397.5|56347.5|56359.5|56309.5|56405.5|56355.5|56327.5|56277.5|180
1602863100000|2020-10-16 15:45:00|56362.5|56312.5|56329.5|56279.5|56372.5|56322.5|56329.5|56279.5|114
1602863400000|2020-10-16 15:50:00|56325.5|56275.5|56319.5|56269.5|56347.5|56297.5|56312.5|56262.5|106
1602863700000|2020-10-16 15:55:00|56317.5|56267.5|56309.5|56259.5|56319.5|56269.5|56305.5|56255.5|120
1602864000000|2020-10-16 16:00:00|56312.5|56262.5|56370.5|56290.5|56374.5|56299.5|56299.5|56249.5|131
1602864300000|2020-10-16 16:05:00|56372.5|56292.5|56377.5|56297.5|56404.5|56324.5|56352.5|56272.5|163
1602864600000|2020-10-16 16:10:00|56374.5|56294.5|56362.5|56282.5|56390.5|56310.5|56354.5|56274.5|122
1602864900000|2020-10-16 16:15:00|56364.5|56284.5|56382.5|56302.5|56384.5|56304.5|56362.5|56282.5|77
1602865200000|2020-10-16 16:20:00|56384.5|56304.5|56394.5|56314.5|56394.5|56314.5|56372.5|56292.5|106
1602865500000|2020-10-16 16:25:00|56397.5|56317.5|56374.5|56294.5|56402.5|56322.5|56360.5|56280.5|104
1602865800000|2020-10-16 16:30:00|56377.5|56297.5|56374.5|56294.5|56394.5|56314.5|56370.5|56290.5|118
1602866100000|2020-10-16 16:35:00|56372.5|56292.5|56417.5|56337.5|56420.5|56340.5|56370.5|56290.5|142
1602866400000|2020-10-16 16:40:00|56414.5|56334.5|56404.5|56324.5|56430.5|56369.5|56395.5|56320.5|135
1602866700000|2020-10-16 16:45:00|56407.5|56327.5|56420.5|56340.5|56440.5|56360.5|56402.5|56322.5|115
1602867000000|2020-10-16 16:50:00|56417.5|56337.5|56420.5|56340.5|56430.5|56350.5|56407.5|56327.5|91
1602867300000|2020-10-16 16:55:00|56422.5|56342.5|56424.5|56344.5|56424.5|56344.5|56414.5|56334.5|88
1602867600000|2020-10-16 17:00:00|56422.5|56342.5|56425.5|56375.5|56440.5|56379.5|56417.5|56337.5|87
1602867900000|2020-10-16 17:05:00|56422.5|56372.5|56412.5|56332.5|56429.5|56379.5|56404.5|56324.5|113
1602868200000|2020-10-16 17:10:00|56414.5|56334.5|56460.5|56380.5|56460.5|56380.5|56410.5|56330.5|107
1602868500000|2020-10-16 17:15:00|56462.5|56382.5|56444.5|56364.5|56467.5|56387.5|56440.5|56360.5|108
1602868800000|2020-10-16 17:20:00|56447.5|56367.5|56480.5|56400.5|56480.5|56400.5|56440.5|56360.5|60
1602869100000|2020-10-16 17:25:00|56482.5|56402.5|56492.5|56412.5|56500.5|56420.5|56480.5|56400.5|145
1602869400000|2020-10-16 17:30:00|56494.5|56414.5|56500.5|56420.5|56504.5|56424.5|56490.5|56410.5|88
1602869700000|2020-10-16 17:35:00|56502.5|56422.5|56480.5|56400.5|56504.5|56424.5|56467.5|56387.5|125
1602870000000|2020-10-16 17:40:00|56484.5|56404.5|56484.5|56404.5|56504.5|56424.5|56474.5|56394.5|126
1602870300000|2020-10-16 17:45:00|56487.5|56407.5|56472.5|56392.5|56487.5|56407.5|56464.5|56384.5|87
1602870600000|2020-10-16 17:50:00|56474.5|56394.5|56474.5|56394.5|56500.5|56420.5|56454.5|56374.5|100
1602870900000|2020-10-16 17:55:00|56477.5|56397.5|56510.5|56430.5|56512.5|56432.5|56470.5|56390.5|110
1602871200000|2020-10-16 18:00:00|56507.5|56427.5|56492.5|56412.5|56514.5|56437.5|56452.5|56402.5|166
1602871500000|2020-10-16 18:05:00|56490.5|56410.5|56454.5|56374.5|56490.5|56410.5|56447.5|56367.5|97
1602871800000|2020-10-16 18:10:00|56457.5|56377.5|56405.5|56355.5|56467.5|56387.5|56389.5|56337.5|142
1602872100000|2020-10-16 18:15:00|56407.5|56357.5|56460.5|56380.5|56472.5|56392.5|56405.5|56337|116
1602872400000|2020-10-16 18:20:00|56462.5|56382.5|56449.5|56399.5|56480.5|56402.5|56422.5|56372.5|125
1602872700000|2020-10-16 18:25:00|56447.5|56397.5|56465.5|56415.5|56467.5|56417.5|56447.5|56397.5|94
1602873000000|2020-10-16 18:30:00|56462.5|56412.5|56475.5|56425.5|56479.5|56429.5|56462.5|56412.5|72
1602873300000|2020-10-16 18:35:00|56472.5|56422.5|56467.5|56417.5|56477.5|56427.5|56459.5|56409.5|73
1602873600000|2020-10-16 18:40:00|56469.5|56419.5|56477.5|56397.5|56484.5|56425.5|56455.5|56393|74
1602873900000|2020-10-16 18:45:00|56474.5|56394.5|56490.5|56410.5|56497.5|56417.5|56474.5|56394.5|69
1602874200000|2020-10-16 18:50:00|56492.5|56412.5|56484.5|56404.5|56514.5|56434.5|56474.5|56394.5|110
1602874500000|2020-10-16 18:55:00|56480.5|56400.5|56544.5|56464.5|56550.5|56470.5|56480.5|56400.5|126
1602874800000|2020-10-16 19:00:00|56542.5|56462.5|56560.5|56480.5|56567.5|56487.5|56534.5|56454.5|149
1602875100000|2020-10-16 19:05:00|56557.5|56477.5|56530.5|56450.5|56567.5|56487.5|56527.5|56447.5|115
1602875400000|2020-10-16 19:10:00|56527.5|56447.5|56546.5|56466.5|56561.5|56481.5|56527.5|56447.5|77
1602875700000|2020-10-16 19:15:00|56549.5|56469.5|56533.5|56453.5|56553.5|56473.5|56529.5|56449.5|102
1602876000000|2020-10-16 19:20:00|56536.5|56456.5|56559.5|56479.5|56563.5|56483.5|56531.5|56451.5|120
1602876300000|2020-10-16 19:25:00|56561.5|56481.5|56539.5|56459.5|56569.5|56489.5|56539.5|56459.5|106
1602876600000|2020-10-16 19:30:00|56543.5|56463.5|56534.5|56484.5|56551.5|56491.5|56524.5|56459.5|115
1602876900000|2020-10-16 19:35:00|56531.5|56481.5|56516.5|56466.5|56531.5|56481.5|56511.5|56461.5|75
1602877200000|2020-10-16 19:40:00|56518.5|56468.5|56518.5|56468.5|56521.5|56471.5|56506.5|56456.5|95
1602877500000|2020-10-16 19:45:00|56521.5|56471.5|56531.5|56481.5|56546.5|56488.5|56508.5|56446.5|106
1602877800000|2020-10-16 19:50:00|56534.5|56484.5|56529.5|56449.5|56546.5|56488.5|56523.5|56443.5|69
1602878100000|2020-10-16 19:55:00|56526.5|56446.5|56510|56430|56536.5|56456.5|56505|56425|93
1603109400000|2020-10-19 12:10:00|56262.5|56182.5|56211.5|56131.5|56283|56194.5|56199.5|56119.5|141
1603109700000|2020-10-19 12:15:00|56213.5|56133.5|56156.5|56076.5|56246.5|56166.5|56143.5|56063.5|179
1603110000000|2020-10-19 12:20:00|56153.5|56073.5|56103.5|56023.5|56159.5|56079.5|56083.5|56003.5|183
1603110300000|2020-10-19 12:25:00|56101.5|56021.5|56063.5|55983.5|56103.5|56023.5|56046.5|55966.5|164
1603110600000|2020-10-19 12:30:00|56066.5|55986.5|56076.5|55996.5|56113.5|56033.5|56053.5|55973.5|164
1603110900000|2020-10-19 12:35:00|56081.5|56001.5|56033.5|55953.5|56086.5|56006.5|56021|55943.5|148
1603111200000|2020-10-19 12:40:00|56031.5|55951.5|56216.5|56136.5|56226.5|56146.5|56031.5|55951.5|266
1603111500000|2020-10-19 12:45:00|56213.5|56133.5|56216.5|56136.5|56253.5|56173.5|56209.5|56129.5|235
1603111800000|2020-10-19 12:50:00|56219.5|56139.5|56331.5|56251.5|56331.5|56251.5|56181.5|56101.5|196
1603112100000|2020-10-19 12:55:00|56333.5|56253.5|56392.5|56312.5|56407.5|56327.5|56326.5|56246.5|259
1603112400000|2020-10-19 13:00:00|56394.5|56314.5|56372.5|56292.5|56437.5|56357.5|56349.5|56269.5|281
1603112700000|2020-10-19 13:05:00|56376.5|56296.5|56359.5|56279.5|56405.5|56325.5|56336.5|56256.5|245
1603113000000|2020-10-19 13:10:00|56357.5|56277.5|56328.5|56248.5|56365.5|56285.5|56301.5|56221.5|172
1603113300000|2020-10-19 13:15:00|56324.5|56244.5|56228.5|56148.5|56332.5|56252.5|56221.5|56141.5|180
1603113600000|2020-10-19 13:20:00|56224.5|56144.5|56208.5|56128.5|56238.5|56158.5|56184.5|56104.5|213
1603113900000|2020-10-19 13:25:00|56211.5|56131.5|56234.5|56154.5|56261.5|56181.5|56194.5|56114.5|164
1603114200000|2020-10-19 13:30:00|56224.5|56144.5|56249.5|56199.5|56274.5|56201.5|56139.5|56089.5|367
1603114500000|2020-10-19 13:35:00|56243.5|56193.5|56261.5|56211.5|56291.5|56241.5|56243.5|56193.5|228
1603114800000|2020-10-19 13:40:00|56259.5|56209.5|56236.5|56186.5|56271.5|56221.5|56223.5|56173.5|228
1603115100000|2020-10-19 13:45:00|56233.5|56183.5|56163.5|56113.5|56249.5|56199.5|56163.5|56113.5|227
1603115400000|2020-10-19 13:50:00|56166.5|56116.5|56086.5|56036.5|56166.5|56116.5|56074.5|55994.5|258
1603115700000|2020-10-19 13:55:00|56089.5|56039.5|56106.5|56056.5|56109.5|56059.5|56033.5|55983.5|244
1603116000000|2020-10-19 14:00:00|56109.5|56059.5|56109.5|56059.5|56133.5|56083.5|56093.5|56043.5|183
1603116300000|2020-10-19 14:05:00|56106.5|56056.5|56141.5|56091.5|56143.5|56093.5|56099.5|56049.5|215
1603116600000|2020-10-19 14:10:00|56143.5|56093.5|56141.5|56061.5|56169.5|56119.5|56119.5|56054.5|220
1603116900000|2020-10-19 14:15:00|56146.5|56066.5|56016.5|55966.5|56154.5|56074.5|56009.5|55959.5|242
1603117200000|2020-10-19 14:20:00|56019.5|55969.5|56133.5|56083.5|56146.5|56096.5|56009.5|55959.5|210
1603117500000|2020-10-19 14:25:00|56131.5|56081.5|56123.5|56073.5|56139.5|56089.5|56109.5|56059.5|184
1603117800000|2020-10-19 14:30:00|56129.5|56079.5|56186.5|56136.5|56193.5|56143.5|56106.5|56056.5|176
1603118100000|2020-10-19 14:35:00|56189.5|56139.5|56199.5|56149.5|56219.5|56169.5|56173.5|56123.5|259
1603118400000|2020-10-19 14:40:00|56201.5|56151.5|56179.5|56129.5|56203.5|56153.5|56143.5|56093.5|193
1603118700000|2020-10-19 14:45:00|56183.5|56133.5|56183.5|56133.5|56216.5|56166.5|56156.5|56106.5|269
1603119000000|2020-10-19 14:50:00|56181.5|56131.5|56123.5|56073.5|56193.5|56143.5|56119.5|56069.5|167
1603119300000|2020-10-19 14:55:00|56121.5|56071.5|56071.5|56021.5|56133.5|56083.5|56051.5|56001.5|187
1603119600000|2020-10-19 15:00:00|56079.5|56029.5|56056.5|56006.5|56099.5|56049.5|56046.5|55996.5|172
1603119900000|2020-10-19 15:05:00|56053.5|56003.5|56071.5|56021.5|56073.5|56023.5|56041.5|55991.5|194
1603120200000|2020-10-19 15:10:00|56073.5|56023.5|56073.5|56023.5|56096.5|56046.5|56066.5|56016.5|172
1603120500000|2020-10-19 15:15:00|56069.5|56019.5|56033.5|55983.5|56083.5|56033.5|56029.5|55979.5|161
1603120800000|2020-10-19 15:20:00|56029.5|55979.5|55983.5|55933.5|56043.5|55993.5|55973.5|55923.5|223
1603121100000|2020-10-19 15:25:00|55981.5|55931.5|55916.5|55866.5|55991.5|55941.5|55909.5|55859.5|215
1603121400000|2020-10-19 15:30:00|55913.5|55863.5|55879.5|55829.5|55939.5|55889.5|55871.5|55821.5|199
1603121700000|2020-10-19 15:35:00|55869.5|55819.5|55934.5|55854.5|55936.5|55856.5|55831.5|55781.5|215
1603122000000|2020-10-19 15:40:00|55936.5|55856.5|55833.5|55783.5|55946.5|55881.5|55821.5|55771.5|184
1603122300000|2020-10-19 15:45:00|55836.5|55786.5|55841.5|55791.5|55849.5|55799.5|55801.5|55751.5|173
1603122600000|2020-10-19 15:50:00|55839.5|55789.5|55834.5|55784.5|55853.5|55803.5|55809.5|55759.5|150
1603122900000|2020-10-19 15:55:00|55831.5|55781.5|55858.5|55808.5|55871.5|55821.5|55831.5|55781.5|148
1603123200000|2020-10-19 16:00:00|55861.5|55811.5|55864.5|55814.5|55896.5|55846.5|55848.5|55798.5|127
1603123500000|2020-10-19 16:05:00|55861.5|55811.5|55838.5|55788.5|55906.5|55838.5|55818.5|55768.5|169
1603123800000|2020-10-19 16:10:00|55836.5|55786.5|55864.5|55814.5|55874.5|55824.5|55824.5|55774.5|116
1603124100000|2020-10-19 16:15:00|55866.5|55816.5|55868.5|55818.5|55886.5|55836.5|55858.5|55808.5|128
1603124400000|2020-10-19 16:20:00|55866.5|55816.5|55868.5|55818.5|55886.5|55836.5|55841.5|55791.5|116
1603124700000|2020-10-19 16:25:00|55866.5|55816.5|55828.5|55778.5|55876.5|55826.5|55818.5|55768.5|133
1603125000000|2020-10-19 16:30:00|55826.5|55776.5|55804.5|55754.5|55828.5|55778.5|55748.5|55698.5|187
1603125300000|2020-10-19 16:35:00|55801.5|55751.5|55844.5|55794.5|55846.5|55796.5|55798.5|55748.5|110
1603125600000|2020-10-19 16:40:00|55841.5|55791.5|55841.5|55791.5|55866.5|55816.5|55834.5|55784.5|113
1603125900000|2020-10-19 16:45:00|55844.5|55794.5|55816.5|55766.5|55848.5|55798.5|55801.5|55751.5|113
1603126200000|2020-10-19 16:50:00|55818.5|55768.5|55848.5|55798.5|55864.5|55814.5|55808.5|55758.5|86
1603126500000|2020-10-19 16:55:00|55851.5|55801.5|55844.5|55794.5|55854.5|55804.5|55828.5|55778.5|71
1603126800000|2020-10-19 17:00:00|55846.5|55796.5|55846.5|55796.5|55854.5|55804.5|55826.5|55776.5|106
1603127100000|2020-10-19 17:05:00|55844.5|55794.5|55846.5|55796.5|55854.5|55804.5|55831.5|55781.5|61
1603127400000|2020-10-19 17:10:00|55844.5|55794.5|55804.5|55754.5|55848.5|55798.5|55791.5|55741.5|101
1603127700000|2020-10-19 17:15:00|55801.5|55751.5|55798.5|55748.5|55814.5|55764.5|55784.5|55734.5|125
1603128000000|2020-10-19 17:20:00|55796.5|55746.5|55808.5|55758.5|55821.5|55771.5|55786.5|55736.5|92
1603128300000|2020-10-19 17:25:00|55806.5|55756.5|55838.5|55788.5|55838.5|55788.5|55801.5|55751.5|70
1603128600000|2020-10-19 17:30:00|55841.5|55791.5|55859.5|55779.5|55874.5|55824.5|55828.5|55778.5|107
1603128900000|2020-10-19 17:35:00|55856.5|55776.5|55876.5|55796.5|55883.5|55803.5|55818.5|55768.5|126
1603129200000|2020-10-19 17:40:00|55873.5|55793.5|55879.5|55799.5|55889.5|55809.5|55851.5|55771.5|105
1603129500000|2020-10-19 17:45:00|55881.5|55801.5|55913.5|55833.5|55913.5|55833.5|55879.5|55799.5|141
1603129800000|2020-10-19 17:50:00|55916.5|55836.5|55927.5|55847.5|55940.5|55860.5|55901.5|55821.5|152
1603130100000|2020-10-19 17:55:00|55930.5|55850.5|55940.5|55860.5|55950.5|55870.5|55914.5|55834.5|92
1603130400000|2020-10-19 18:00:00|55937.5|55857.5|55937.5|55857.5|55947.5|55867.5|55927.5|55847.5|124
1603130700000|2020-10-19 18:05:00|55940.5|55860.5|55937.5|55857.5|55947.5|55867.5|55917.5|55837.5|88
1603131000000|2020-10-19 18:10:00|55940.5|55860.5|55920.5|55840.5|55944.5|55864.5|55904.5|55824.5|83
1603131300000|2020-10-19 18:15:00|55917.5|55837.5|55909.5|55859.5|55924.5|55867.5|55879.5|55824.5|105
1603131600000|2020-10-19 18:20:00|55912.5|55862.5|55909.5|55859.5|55919.5|55869.5|55899.5|55849.5|54
1603131900000|2020-10-19 18:25:00|55912.5|55862.5|55930.5|55850.5|55947.5|55872.5|55912.5|55844.5|111
1603132200000|2020-10-19 18:30:00|55932.5|55852.5|55980.5|55900.5|55980.5|55900.5|55932.5|55852.5|113
1603132500000|2020-10-19 18:35:00|55974.5|55894.5|55990.5|55910.5|56015|55935|55974.5|55894.5|177
1603132800000|2020-10-19 18:40:00|55992.5|55912.5|56012.5|55962.5|56019.5|55969.5|55992.5|55912.5|164
1603133100000|2020-10-19 18:45:00|56017.5|55967.5|56032.5|55982.5|56055.5|56005.5|55979.5|55929.5|200
1603133400000|2020-10-19 18:50:00|56029.5|55979.5|56050.5|55970.5|56052.5|55995.5|55995.5|55945.5|196
1603133700000|2020-10-19 18:55:00|56052.5|55972.5|56074.5|55994.5|56077.5|55997.5|56010.5|55930.5|201
1603134000000|2020-10-19 19:00:00|56072.5|55992.5|56042.5|55992.5|56107.5|56055.5|56027.5|55977.5|216
1603134300000|2020-10-19 19:05:00|56039.5|55989.5|56045.5|55995.5|56059.5|56009.5|56039.5|55989.5|166
1603134600000|2020-10-19 19:10:00|56047.5|55997.5|56097.5|56047.5|56112.5|56062.5|56042.5|55992.5|163
1603134900000|2020-10-19 19:15:00|56099.5|56049.5|56112.5|56062.5|56125.5|56075.5|56097.5|56047.5|149
1603135200000|2020-10-19 19:20:00|56109.5|56059.5|56127.5|56077.5|56129.5|56079.5|56092.5|56042.5|126
1603135500000|2020-10-19 19:25:00|56125.5|56075.5|56132.5|56082.5|56147.5|56097.5|56115.5|56065.5|119
1603135800000|2020-10-19 19:30:00|56135.5|56085.5|56157.5|56107.5|56157.5|56107.5|56119.5|56069.5|147
1603136100000|2020-10-19 19:35:00|56159.5|56109.5|56137.5|56087.5|56165.5|56115.5|56127.5|56077.5|144
1603136400000|2020-10-19 19:40:00|56135.5|56085.5|56149.5|56099.5|56165.5|56115.5|56132.5|56082.5|114
1603136700000|2020-10-19 19:45:00|56145.5|56095.5|56139.5|56089.5|56152.5|56102.5|56125.5|56075.5|136
1603137000000|2020-10-19 19:50:00|56142.5|56092.5|56177.5|56127.5|56179.5|56129.5|56142.5|56092.5|161
1603137300000|2020-10-19 19:55:00|56175.5|56125.5|56129.5|56079.5|56177.5|56127.5|56115.5|56065.5|169
1603195800000|2020-10-20 12:10:00|56125.5|56045.5|56125.5|56045.5|56157.5|56077.5|56117.5|56037.5|144
1603196100000|2020-10-20 12:15:00|56122.5|56042.5|56247.5|56167.5|56247.5|56167.5|56107.5|56027.5|203
1603196400000|2020-10-20 12:20:00|56249.5|56169.5|56297.5|56247.5|56355.5|56290.5|56239.5|56159.5|272
1603196700000|2020-10-20 12:25:00|56300.5|56250.5|56182.5|56132.5|56310.5|56260.5|56180.5|56130.5|214
1603197000000|2020-10-20 12:30:00|56187.5|56137.5|56122.5|56072.5|56207.5|56157.5|56094.5|56044.5|250
1603197300000|2020-10-20 12:35:00|56124.5|56074.5|55964.5|55914.5|56124.5|56074.5|55952.5|55902.5|273
1603197600000|2020-10-20 12:40:00|55962.5|55912.5|55997.5|55947.5|56051|55971|55932.5|55882.5|364
1603197900000|2020-10-20 12:45:00|55999|55949|55980.5|55900.5|56024.5|55951|55938.5|55883.5|233
1603198200000|2020-10-20 12:50:00|55983.5|55903.5|55963.5|55883.5|56003.5|55923.5|55956.5|55876.5|178
1603198500000|2020-10-20 12:55:00|55960.5|55880.5|55905.5|55855.5|55960.5|55888|55875.5|55825.5|192
1603198800000|2020-10-20 13:00:00|55911.5|55861.5|55931.5|55881.5|55931.5|55881.5|55865.5|55815.5|213
1603199100000|2020-10-20 13:05:00|55925.5|55875.5|55908.5|55858.5|55938.5|55888.5|55905.5|55855.5|152
1603199400000|2020-10-20 13:10:00|55905.5|55855.5|55913.5|55863.5|55923.5|55873.5|55885.5|55835.5|172
1603199700000|2020-10-20 13:15:00|55915.5|55865.5|55848.5|55798.5|55921.5|55871.5|55831.5|55781.5|184
1603200000000|2020-10-20 13:20:00|55843.5|55793.5|55913.5|55863.5|55925.5|55875.5|55835.5|55785.5|190
1603200300000|2020-10-20 13:25:00|55911.5|55861.5|55953.5|55903.5|55975.5|55925.5|55905.5|55855.5|195
1603200600000|2020-10-20 13:30:00|55955.5|55905.5|55958.5|55908.5|55985.5|55935.5|55923.5|55873.5|268
1603200900000|2020-10-20 13:35:00|55955.5|55905.5|56028.5|55978.5|56038.5|55988.5|55945.5|55895.5|234
1603201200000|2020-10-20 13:40:00|56025.5|55975.5|55991.5|55941.5|56048.5|55998.5|55971.5|55921.5|240
1603201500000|2020-10-20 13:45:00|55988.5|55938.5|56040.5|55990.5|56046.5|55996.5|55983.5|55933.5|195
1603201800000|2020-10-20 13:50:00|56038.5|55988.5|56000.5|55950.5|56066.5|56016.5|55980.5|55930.5|224
1603202100000|2020-10-20 13:55:00|56003.5|55953.5|55943.5|55893.5|56003.5|55953.5|55926.5|55876.5|218
1603202400000|2020-10-20 14:00:00|55946.5|55896.5|55948.5|55898.5|55978.5|55928.5|55926.5|55876.5|229
1603202700000|2020-10-20 14:05:00|55946.5|55896.5|55896.5|55846.5|55948.5|55898.5|55886.5|55836.5|202
1603203000000|2020-10-20 14:10:00|55893.5|55843.5|55866.5|55816.5|55898.5|55848.5|55856.5|55806.5|163
1603203300000|2020-10-20 14:15:00|55863.5|55813.5|55876.5|55826.5|55903.5|55853.5|55850.5|55800.5|206
1603203600000|2020-10-20 14:20:00|55878.5|55828.5|55916.5|55866.5|55918.5|55868.5|55866.5|55816.5|209
1603203900000|2020-10-20 14:25:00|55920.5|55870.5|55910.5|55860.5|55926.5|55876.5|55900.5|55850.5|149
1603204200000|2020-10-20 14:30:00|55908.5|55858.5|55830.5|55780.5|55908.5|55858.5|55810.5|55760.5|209
1603204500000|2020-10-20 14:35:00|55833.5|55783.5|55810.5|55760.5|55843.5|55793.5|55793.5|55743.5|183
1603204800000|2020-10-20 14:40:00|55813.5|55763.5|55810.5|55760.5|55830.5|55780.5|55806.5|55756.5|197
1603205100000|2020-10-20 14:45:00|55808.5|55758.5|55803.5|55753.5|55820.5|55770.5|55790.5|55740.5|167
1603205400000|2020-10-20 14:50:00|55800.5|55750.5|55780.5|55730.5|55816.5|55766.5|55776.5|55726.5|175
1603205700000|2020-10-20 14:55:00|55786.5|55736.5|55846.5|55796.5|55846.5|55796.5|55776.5|55726.5|156
1603206000000|2020-10-20 15:00:00|55850.5|55800.5|55906.5|55856.5|55930.5|55880.5|55838.5|55788.5|232
1603206300000|2020-10-20 15:05:00|55900.5|55850.5|55893.5|55843.5|55913.5|55863.5|55880.5|55830.5|172
1603206600000|2020-10-20 15:10:00|55896.5|55846.5|55856.5|55806.5|55898.5|55848.5|55853.5|55803.5|123
1603206900000|2020-10-20 15:15:00|55858.5|55808.5|55826.5|55776.5|55863.5|55813.5|55816.5|55766.5|147
1603207200000|2020-10-20 15:20:00|55823.5|55773.5|55821.5|55741.5|55835.5|55780.5|55805.5|55725.5|137
1603207500000|2020-10-20 15:25:00|55823.5|55743.5|55865.5|55785.5|55875.5|55795.5|55813.5|55733.5|147
1603207800000|2020-10-20 15:30:00|55861.5|55781.5|55845.5|55765.5|55868.5|55788.5|55841.5|55761.5|130
1603208100000|2020-10-20 15:35:00|55848.5|55768.5|55831.5|55751.5|55853.5|55773.5|55821.5|55741.5|132
1603208400000|2020-10-20 15:40:00|55828.5|55748.5|55831.5|55751.5|55841.5|55761.5|55805.5|55725.5|137
1603208700000|2020-10-20 15:45:00|55833.5|55753.5|55825.5|55745.5|55835.5|55755.5|55811.5|55731.5|91
1603209000000|2020-10-20 15:50:00|55821.5|55741.5|55841.5|55761.5|55843.5|55763.5|55821.5|55741.5|85
1603209300000|2020-10-20 15:55:00|55838.5|55758.5|55865.5|55785.5|55868.5|55788.5|55823.5|55743.5|97
1603209600000|2020-10-20 16:00:00|55871.5|55791.5|55873.5|55793.5|55886.5|55806.5|55868.5|55788.5|123
1603209900000|2020-10-20 16:05:00|55870.5|55790.5|55903.5|55823.5|55906.5|55826.5|55870.5|55790.5|130
1603210200000|2020-10-20 16:10:00|55906.5|55826.5|55906.5|55826.5|55906.5|55826.5|55890.5|55810.5|124
1603210500000|2020-10-20 16:15:00|55908.5|55828.5|55900.5|55820.5|55918.5|55838.5|55900.5|55820.5|85
1603210800000|2020-10-20 16:20:00|55903.5|55823.5|55908.5|55858.5|55908.5|55858.5|55865.5|55815.5|112
1603211100000|2020-10-20 16:25:00|55905.5|55855.5|55943.5|55863.5|55948.5|55885.5|55905.5|55855.5|125
1603211400000|2020-10-20 16:30:00|55946.5|55866.5|55873.5|55793.5|55950.5|55870.5|55866.5|55786.5|182
1603211700000|2020-10-20 16:35:00|55870.5|55790.5|55903.5|55823.5|55926.5|55846.5|55836.5|55756.5|234
1603212000000|2020-10-20 16:40:00|55900.5|55820.5|55788.5|55738.5|55900.5|55820.5|55788.5|55738.5|167
1603212300000|2020-10-20 16:45:00|55791.5|55741.5|55765.5|55685.5|55791.5|55741.5|55720.5|55643|247
1603212600000|2020-10-20 16:50:00|55763.5|55683.5|55778.5|55698.5|55785.5|55705.5|55755.5|55675.5|177
1603212900000|2020-10-20 16:55:00|55775.5|55695.5|55758.5|55678.5|55788.5|55708.5|55758.5|55678.5|137
1603213200000|2020-10-20 17:00:00|55755.5|55675.5|55735.5|55655.5|55761.5|55681.5|55701.5|55621.5|127
1603213500000|2020-10-20 17:05:00|55741.5|55661.5|55718.5|55638.5|55755.5|55675.5|55711.5|55631.5|112
1603213800000|2020-10-20 17:10:00|55721.5|55641.5|55668.5|55588.5|55721.5|55641.5|55655.5|55575.5|142
1603214100000|2020-10-20 17:15:00|55665.5|55585.5|55675.5|55595.5|55675.5|55595.5|55631.5|55551.5|150
1603214400000|2020-10-20 17:20:00|55673.5|55593.5|55618.5|55538.5|55675.5|55595.5|55601.5|55521.5|174
1603214700000|2020-10-20 17:25:00|55615.5|55535.5|55605.5|55525.5|55618.5|55538.5|55575.5|55495.5|172
1603215000000|2020-10-20 17:30:00|55603.5|55523.5|55611.5|55531.5|55633.5|55553.5|55598.5|55518.5|120
1603215300000|2020-10-20 17:35:00|55608.5|55528.5|55621.5|55541.5|55625.5|55545.5|55605.5|55525.5|91
1603215600000|2020-10-20 17:40:00|55618.5|55538.5|55601.5|55521.5|55641.5|55561.5|55595.5|55515.5|131
1603215900000|2020-10-20 17:45:00|55608.5|55528.5|55615.5|55535.5|55628.5|55548.5|55588.5|55508.5|117
1603216200000|2020-10-20 17:50:00|55613.5|55533.5|55685.5|55605.5|55685.5|55605.5|55611.5|55531.5|124
1603216500000|2020-10-20 17:55:00|55681.5|55601.5|55681.5|55601.5|55711.5|55631.5|55671.5|55591.5|154
1603216800000|2020-10-20 18:00:00|55678.5|55598.5|55671.5|55591.5|55678.5|55598.5|55641.5|55561.5|117
1603217100000|2020-10-20 18:05:00|55668.5|55588.5|55698.5|55618.5|55716.5|55666.5|55653.5|55585.5|198
1603217400000|2020-10-20 18:10:00|55695.5|55615.5|55685.5|55605.5|55701.5|55621.5|55675.5|55595.5|148
1603217700000|2020-10-20 18:15:00|55688.5|55608.5|55715.5|55635.5|55715.5|55635.5|55663.5|55583.5|120
1603218000000|2020-10-20 18:20:00|55713.5|55633.5|55765.5|55685.5|55771.5|55691.5|55713.5|55633.5|160
1603218300000|2020-10-20 18:25:00|55763.5|55683.5|55793.5|55713.5|55795.5|55715.5|55755.5|55675.5|146
1603218600000|2020-10-20 18:30:00|55795.5|55715.5|55795.5|55715.5|55801.5|55721.5|55785.5|55705.5|90
1603218900000|2020-10-20 18:35:00|55793.5|55713.5|55861.5|55781.5|55861.5|55781.5|55793.5|55713.5|154
1603219200000|2020-10-20 18:40:00|55858.5|55778.5|55878.5|55798.5|55891.5|55811.5|55831.5|55751.5|178
1603219500000|2020-10-20 18:45:00|55881.5|55801.5|55958.5|55878.5|56005.5|55925.5|55881.5|55801.5|195
1603219800000|2020-10-20 18:50:00|55955.5|55875.5|55965.5|55885.5|55975.5|55895.5|55943.5|55863.5|140
1603220100000|2020-10-20 18:55:00|55968.5|55888.5|55955.5|55875.5|55968.5|55888.5|55925.5|55845.5|150
1603220400000|2020-10-20 19:00:00|55953.5|55873.5|55978.5|55898.5|55978.5|55898.5|55941.5|55861.5|125
1603220700000|2020-10-20 19:05:00|55975.5|55895.5|56055.5|55975.5|56063.5|55983.5|55963.5|55883.5|206
1603221000000|2020-10-20 19:10:00|56053.5|55973.5|56070.5|56020.5|56091.5|56030.5|56016.5|55966.5|214
1603221300000|2020-10-20 19:15:00|56073.5|56023.5|56070.5|56020.5|56116.5|56066.5|56046.5|55996.5|207
1603221600000|2020-10-20 19:20:00|56066.5|56016.5|56065.5|55985.5|56105.5|56025.5|56058.5|55985.5|173
1603221900000|2020-10-20 19:25:00|56071.5|55991.5|56069.5|55989.5|56084.5|56004.5|56058.5|55978.5|110
1603222200000|2020-10-20 19:30:00|56072.5|55992.5|56137.5|56087.5|56147.5|56097.5|56072.5|55992.5|203
1603222500000|2020-10-20 19:35:00|56139.5|56089.5|56166.5|56116.5|56197.5|56147.5|56131.5|56081.5|184
1603222800000|2020-10-20 19:40:00|56162.5|56112.5|56124|56074|56178|56116.5|56119.5|56069.5|219
1603223100000|2020-10-20 19:45:00|56126|56076|56167|56117|56170.5|56120.5|56123.5|56073.5|345
1603223400000|2020-10-20 19:50:00|56173.5|56123.5|56187.5|56107.5|56261.5|56181.5|56142.5|56092.5|259
1603223700000|2020-10-20 19:55:00|56197.5|56117.5|56207.5|56127.5|56227.5|56147.5|56174.5|56094.5|209
1603282200000|2020-10-21 12:10:00|55941.5|55861.5|55884.5|55804.5|55984.5|55904.5|55879.5|55799.5|162
1603282500000|2020-10-21 12:15:00|55881.5|55801.5|55909.5|55829.5|55961.5|55881.5|55861.5|55781.5|227
1603282800000|2020-10-21 12:20:00|55904.5|55824.5|55931.5|55851.5|55941.5|55861.5|55874.5|55794.5|195
1603283100000|2020-10-21 12:25:00|55939.5|55859.5|55883.5|55803.5|55957.5|55877.5|55880.5|55800.5|151
1603283400000|2020-10-21 12:30:00|55886.5|55806.5|55870.5|55790.5|55893.5|55838.5|55821.5|55771.5|244
1603283700000|2020-10-21 12:35:00|55873.5|55793.5|55828.5|55748.5|55886.5|55806.5|55821.5|55748.5|187
1603284000000|2020-10-21 12:40:00|55826.5|55746.5|55928.5|55848.5|55933.5|55853.5|55806.5|55726.5|203
1603284300000|2020-10-21 12:45:00|55923.5|55843.5|56033.5|55953.5|56033.5|55953.5|55923.5|55843.5|218
1603284600000|2020-10-21 12:50:00|56030.5|55950.5|56000.5|55920.5|56036.5|55956.5|55945.5|55895.5|217
1603284900000|2020-10-21 12:55:00|56003.5|55923.5|56008.5|55928.5|56020.5|55940.5|55983.5|55903.5|226
1603285200000|2020-10-21 13:00:00|56000.5|55920.5|56123.5|56073.5|56181.5|56131.5|55998.5|55918.5|315
1603285500000|2020-10-21 13:05:00|56125.5|56075.5|56090.5|56040.5|56168.5|56088.5|56056.5|56006.5|260
1603285800000|2020-10-21 13:10:00|56088.5|56038.5|56101.5|56021.5|56141.5|56063.5|56070.5|56005.5|258
1603286100000|2020-10-21 13:15:00|56098.5|56018.5|56158.5|56078.5|56161.5|56081.5|56085.5|56005.5|226
1603286400000|2020-10-21 13:20:00|56161.5|56081.5|56096.5|56046.5|56221.5|56153.5|56090.5|56040.5|229
1603286700000|2020-10-21 13:25:00|56093.5|56043.5|56168.5|56118.5|56186.5|56136.5|56093.5|56043.5|258
1603287000000|2020-10-21 13:30:00|56173.5|56123.5|56158.5|56108.5|56186.5|56136.5|56108.5|56058.5|334
1603287300000|2020-10-21 13:35:00|56160.5|56110.5|56115.5|56035.5|56176.5|56126.5|56115.5|56035.5|272
1603287600000|2020-10-21 13:40:00|56092|56042|56028.5|55978.5|56092|56042|56010.5|55960.5|301
1603287900000|2020-10-21 13:45:00|56033.5|55983.5|56045.5|55965.5|56070.5|56020.5|56010.5|55946|241
1603288200000|2020-10-21 13:50:00|56043.5|55963.5|56043.5|55963.5|56065.5|55985.5|56031.5|55951.5|235
1603288500000|2020-10-21 13:55:00|56041.5|55961.5|55950.5|55900.5|56051.5|55971.5|55916.5|55866.5|264
1603288800000|2020-10-21 14:00:00|55948.5|55898.5|55961.5|55881.5|55993.5|55940.5|55940.5|55865.5|254
1603289100000|2020-10-21 14:05:00|55955.5|55875.5|55978.5|55898.5|55981.5|55901.5|55895.5|55815.5|261
1603289400000|2020-10-21 14:10:00|55975.5|55895.5|55961.5|55881.5|56023.5|55943.5|55955.5|55875.5|240
1603289700000|2020-10-21 14:15:00|55958.5|55878.5|55908.5|55858.5|56008.5|55928.5|55898.5|55848.5|246
1603290000000|2020-10-21 14:20:00|55913.5|55863.5|55961.5|55881.5|55961.5|55890.5|55898.5|55848.5|199
1603290300000|2020-10-21 14:25:00|55958.5|55878.5|55908.5|55828.5|55978.5|55898.5|55888.5|55808.5|195
1603290600000|2020-10-21 14:30:00|55915.5|55835.5|55948.5|55868.5|55951.5|55871.5|55893.5|55813.5|202
1603290900000|2020-10-21 14:35:00|55945.5|55865.5|55921.5|55841.5|55945.5|55865.5|55901.5|55821.5|159
1603291200000|2020-10-21 14:40:00|55923.5|55843.5|55925.5|55845.5|55945.5|55865.5|55915.5|55835.5|196
1603291500000|2020-10-21 14:45:00|55923.5|55843.5|55921.5|55841.5|55931.5|55851.5|55905.5|55825.5|151
1603291800000|2020-10-21 14:50:00|55923.5|55843.5|55993.5|55913.5|56005.5|55925.5|55918.5|55838.5|153
1603292100000|2020-10-21 14:55:00|55995.5|55915.5|56068.5|55988.5|56091.5|56011.5|55991.5|55911.5|198
1603292400000|2020-10-21 15:00:00|56073.5|55993.5|56113.5|56033.5|56138.5|56058.5|56071.5|55991.5|233
1603292700000|2020-10-21 15:05:00|56115.5|56035.5|56123.5|56043.5|56128.5|56048.5|56103.5|56023.5|167
1603293000000|2020-10-21 15:10:00|56121.5|56041.5|56121.5|56041.5|56155.5|56075.5|56081.5|56001.5|214
1603293300000|2020-10-21 15:15:00|56123.5|56043.5|56284.5|56204.5|56359|56279|56121.5|56041.5|334
1603293600000|2020-10-21 15:20:00|56286.5|56206.5|56296.5|56216.5|56324.8|56244.8|56286.5|56206.5|235
1603293900000|2020-10-21 15:25:00|56299.5|56219.5|56256.5|56176.5|56312.5|56232.5|56254.5|56174.5|203
1603294200000|2020-10-21 15:30:00|56259.5|56179.5|56272.5|56192.5|56272.5|56192.5|56219.5|56139.5|172
1603294500000|2020-10-21 15:35:00|56274.5|56194.5|56272.5|56192.5|56304.5|56224.5|56254.5|56174.5|173
1603294800000|2020-10-21 15:40:00|56269.5|56189.5|56198.5|56118.5|56269.5|56189.5|56198.5|56118.5|149
1603295100000|2020-10-21 15:45:00|56196.5|56116.5|56214.5|56134.5|56224.5|56144.5|56194.5|56114.5|139
1603295400000|2020-10-21 15:50:00|56212.5|56132.5|56212.5|56132.5|56222.5|56142.5|56192.5|56112.5|114
1603295700000|2020-10-21 15:55:00|56216.5|56136.5|56182.5|56102.5|56216.5|56136.5|56176.5|56096.5|158
1603296000000|2020-10-21 16:00:00|56176.5|56096.5|56178.5|56098.5|56212.5|56132.5|56141.5|56061.5|188
1603296300000|2020-10-21 16:05:00|56181.5|56101.5|56175.5|56095.5|56196.5|56116.5|56163.5|56083.5|147
1603296600000|2020-10-21 16:10:00|56178.5|56098.5|56161.5|56081.5|56202.5|56122.5|56151.5|56071.5|188
1603296900000|2020-10-21 16:15:00|56163.5|56083.5|56153.5|56073.5|56171.5|56091.5|56141.5|56061.5|152
1603297200000|2020-10-21 16:20:00|56158.5|56078.5|55863.5|55813.5|56158.5|56078.5|55843.5|55764|354
1603297500000|2020-10-21 16:25:00|55866.5|55816.5|55933.5|55853.5|55988.5|55908.5|55810.5|55743.5|308
1603297800000|2020-10-21 16:30:00|55931.5|55851.5|55971.5|55891.5|55973.5|55893.5|55915.5|55835.5|249
1603298100000|2020-10-21 16:35:00|55968.5|55888.5|55993.5|55913.5|56015.5|55948.5|55963.5|55883.5|201
1603298400000|2020-10-21 16:40:00|55991.5|55911.5|56003.5|55953.5|56026.5|55976.5|55971.5|55891.5|196
1603298700000|2020-10-21 16:45:00|55996.5|55946.5|56071.5|55991.5|56082|56002|55988.5|55928.5|179
1603299000000|2020-10-21 16:50:00|56068.5|55988.5|56051.5|55971.5|56081.5|56001.5|55998.5|55918.5|205
1603299300000|2020-10-21 16:55:00|56048.5|55968.5|56121.5|56041.5|56133.5|56053.5|56033.5|55958.5|185
1603299600000|2020-10-21 17:00:00|56118.5|56038.5|56021.5|55941.5|56123.5|56043.5|56015.5|55935.5|198
1603299900000|2020-10-21 17:05:00|56018.5|55938.5|56043.5|55963.5|56048.5|55968.5|56011.5|55931.5|180
1603300200000|2020-10-21 17:10:00|56045.5|55965.5|56053.5|55973.5|56063.5|55983.5|56033.5|55953.5|139
1603300500000|2020-10-21 17:15:00|56051.5|55971.5|56053.5|55973.5|56068.5|55988.5|56021.5|55941.5|153
1603300800000|2020-10-21 17:20:00|56058.5|55978.5|56087.5|56007.5|56093.5|56013.5|56053.5|55973.5|139
1603301100000|2020-10-21 17:25:00|56090.5|56010.5|56077.5|55997.5|56122.5|56042.5|56074.5|55994.5|130
1603301400000|2020-10-21 17:30:00|56074.5|55994.5|56157.5|56077.5|56170.5|56090.5|56070.5|55990.5|182
1603301700000|2020-10-21 17:35:00|56160.5|56080.5|56294.5|56214.5|56310.5|56230.5|56160.5|56080.5|198
1603302000000|2020-10-21 17:40:00|56292.5|56212.5|56280.5|56200.5|56337.5|56263.5|56222.5|56142.5|250
1603302300000|2020-10-21 17:45:00|56282.5|56202.5|56199.5|56149.5|56297.5|56217.5|56179.5|56129.5|189
1603302600000|2020-10-21 17:50:00|56202.5|56152.5|56202.5|56122.5|56260.5|56187.5|56195.5|56117.5|183
1603302900000|2020-10-21 17:55:00|56194.5|56114.5|56172.5|56092.5|56204.5|56124.5|56157.5|56077.5|161
1603303200000|2020-10-21 18:00:00|56167.5|56087.5|56132.5|56052.5|56200.5|56120.5|56122.5|56042.5|173
1603303500000|2020-10-21 18:05:00|56135.5|56055.5|56179.5|56099.5|56188|56108|56135.5|56055.5|133
1603303800000|2020-10-21 18:10:00|56182.5|56102.5|56162.5|56082.5|56197.5|56117.5|56149.5|56069.5|146
1603304100000|2020-10-21 18:15:00|56159.5|56079.5|56175.5|56095.5|56182.5|56102.5|56152.5|56072.5|86
1603304400000|2020-10-21 18:20:00|56169.5|56089.5|56167.5|56087.5|56207.5|56127.5|56152.5|56072.5|102
1603304700000|2020-10-21 18:25:00|56165.5|56085.5|56035.5|55955.5|56172.5|56092.5|55990.5|55939.5|192
1603305000000|2020-10-21 18:30:00|56032.5|55952.5|56077.5|55997.5|56097.5|56017.5|56029.5|55949.5|186
1603305300000|2020-10-21 18:35:00|56075.5|55995.5|56109.5|56029.5|56112.5|56032.5|56037.5|55957.5|165
1603305600000|2020-10-21 18:40:00|56105.5|56025.5|56162.5|56082.5|56187.5|56107.5|56102.5|56022.5|162
1603305900000|2020-10-21 18:45:00|56159.5|56079.5|56167.5|56117.5|56202.5|56152.5|56147.5|56067.5|153
1603306200000|2020-10-21 18:50:00|56164.5|56114.5|56185.5|56105.5|56187.5|56122.5|56154.5|56079.5|141
1603306500000|2020-10-21 18:55:00|56182.5|56102.5|56207.5|56127.5|56209.5|56129.5|56182.5|56102.5|135
1603306800000|2020-10-21 19:00:00|56202.5|56122.5|56219.5|56139.5|56235.5|56167.5|56189.5|56109.5|161
1603307100000|2020-10-21 19:05:00|56222.5|56142.5|56212.5|56132.5|56232.5|56152.5|56202.5|56122.5|147
1603307400000|2020-10-21 19:10:00|56209.5|56129.5|56210.5|56130.5|56232.5|56152.5|56166.5|56086.5|143
1603307700000|2020-10-21 19:15:00|56213.5|56133.5|56200.5|56120.5|56230.5|56150.5|56193.5|56113.5|131
1603308000000|2020-10-21 19:20:00|56198.5|56118.5|56171.5|56121.5|56223.5|56143.5|56123.5|56073.5|141
1603308300000|2020-10-21 19:25:00|56173.5|56123.5|56173.5|56093.5|56178.5|56123.5|56148.5|56068.5|102
1603308600000|2020-10-21 19:30:00|56176.5|56096.5|56173.5|56093.5|56180.5|56100.5|56160.5|56080.5|89
1603308900000|2020-10-21 19:35:00|56170.5|56090.5|56173.5|56093.5|56178.5|56098.5|56163.5|56083.5|102
1603309200000|2020-10-21 19:40:00|56176.5|56096.5|56233.5|56153.5|56233.5|56153.5|56170.5|56090.5|120
1603309500000|2020-10-21 19:45:00|56243.5|56163.5|56228.5|56148.5|56253.5|56173.5|56223.5|56143.5|144
1603309800000|2020-10-21 19:50:00|56233.5|56153.5|56228.5|56148.5|56246.5|56166.5|56208.5|56128.5|128
1603310100000|2020-10-21 19:55:00|56226.5|56146.5|56243.5|56163.5|56256.5|56176.5|56208.5|56128.5|128
1603368600000|2020-10-22 12:10:00|56165.5|56085.5|56258.5|56178.5|56258.5|56178.5|56142.5|56062.5|206
1603368900000|2020-10-22 12:15:00|56260.5|56180.5|56335.5|56255.5|56362.5|56282.5|56260.5|56180.5|237
1603369200000|2020-10-22 12:20:00|56332|56252|56278.5|56198.5|56340.5|56260.5|56270.5|56190.5|205
1603369500000|2020-10-22 12:25:00|56280.5|56200.5|56238.5|56158.5|56310.5|56230.5|56215.5|56135.5|195
1603369800000|2020-10-22 12:30:00|56235.5|56155.5|56295.5|56215.5|56320.5|56240.5|56220.5|56140.5|249
1603370100000|2020-10-22 12:35:00|56300.5|56220.5|56147.5|56097.5|56315.5|56235.5|56140.5|56090.5|232
1603370400000|2020-10-22 12:40:00|56143.5|56093.5|56035.5|55985.5|56143.5|56093.5|56027.5|55977.5|291
1603370700000|2020-10-22 12:45:00|56037.5|55987.5|55998.5|55918.5|56063.5|56013.5|55965|55885|271
1603371000000|2020-10-22 12:50:00|56005.5|55925.5|56028.5|55948.5|56030.5|55950.5|55958.5|55878.5|245
1603371300000|2020-10-22 12:55:00|56025.5|55945.5|56053.5|56003.5|56093.5|56043.5|55987.5|55930.5|193
1603371600000|2020-10-22 13:00:00|56047.5|55997.5|55990.5|55940.5|56123.5|56073.5|55990.5|55940.5|268
1603371900000|2020-10-22 13:05:00|55987.5|55937.5|55995.5|55915.5|56005.5|55943.5|55923.5|55873.5|274
1603372200000|2020-10-22 13:10:00|55992.5|55912.5|56000.5|55920.5|56010.5|55930.5|55952.5|55872.5|217
1603372500000|2020-10-22 13:15:00|55998.5|55918.5|56005.5|55925.5|56030.5|55950.5|55975.5|55895.5|205
1603372800000|2020-10-22 13:20:00|56008.5|55928.5|56005.5|55925.5|56020.5|55940.5|55965.5|55885.5|154
1603373100000|2020-10-22 13:25:00|56002.5|55922.5|56010.5|55930.5|56022.5|55942.5|55968.5|55888.5|190
1603373400000|2020-10-22 13:30:00|56012.5|55932.5|55913.5|55863.5|56020.5|55940.5|55863.5|55813.5|299
1603373700000|2020-10-22 13:35:00|55910.5|55860.5|55975.5|55925.5|55983.5|55933.5|55890.5|55840.5|268
1603374000000|2020-10-22 13:40:00|55977.5|55927.5|55998.5|55918.5|56050.5|55970.5|55963.5|55913.5|263
1603374300000|2020-10-22 13:45:00|56002.5|55922.5|55900.5|55820.5|56002.5|55922.5|55885.5|55805.5|283
1603374600000|2020-10-22 13:50:00|55895.5|55815.5|55875.5|55795.5|55905.5|55825.5|55848.5|55768.5|251
1603374900000|2020-10-22 13:55:00|55878.5|55798.5|55955.5|55875.5|55962.5|55882.5|55868.5|55788.5|203
1603375200000|2020-10-22 14:00:00|55958.5|55878.5|55990.5|55910.5|56000.5|55920.5|55932.5|55852.5|244
1603375500000|2020-10-22 14:05:00|55988.5|55908.5|55972.5|55922.5|56008.5|55936.5|55960.5|55900.5|185
1603375800000|2020-10-22 14:10:00|55969.5|55919.5|56027.5|55947.5|56039.5|55989.5|55956.5|55906.5|216
1603376100000|2020-10-22 14:15:00|56031.5|55951.5|55932.5|55882.5|56041.5|55961.5|55932.5|55882.5|208
1603376400000|2020-10-22 14:20:00|55939.5|55889.5|56077.5|55997.5|56094.5|56014.5|55939.5|55884.5|273
1603376700000|2020-10-22 14:25:00|56074.5|55994.5|55969.5|55919.5|56077.5|55997.5|55942.5|55892.5|279
1603377000000|2020-10-22 14:30:00|55972.5|55922.5|55967.5|55887.5|55997.5|55929.5|55941.5|55861.5|261
1603377300000|2020-10-22 14:35:00|55964.5|55884.5|55939.5|55859.5|55971.5|55891.5|55907.5|55827.5|232
1603377600000|2020-10-22 14:40:00|55937.5|55857.5|55947.5|55867.5|55977.5|55897.5|55924.5|55844.5|244
1603377900000|2020-10-22 14:45:00|55944.5|55864.5|55977.5|55897.5|56017.5|55937.5|55917.5|55837.5|265
1603378200000|2020-10-22 14:50:00|55971.5|55891.5|55857.5|55777.5|55987.5|55907.5|55841.5|55761.5|317
1603378500000|2020-10-22 14:55:00|55854.5|55774.5|55871.5|55791.5|55907.5|55827.5|55849.5|55769.5|280
1603378800000|2020-10-22 15:00:00|55877.5|55797.5|55901.5|55821.5|55919.5|55839.5|55861.5|55781.5|210
1603379100000|2020-10-22 15:05:00|55907.5|55827.5|55967.5|55887.5|55971.5|55891.5|55904.5|55824.5|213
1603379400000|2020-10-22 15:10:00|55964.5|55884.5|55856.5|55806.5|55964.5|55884.5|55856.5|55806.5|211
1603379700000|2020-10-22 15:15:00|55862.5|55812.5|55922.5|55872.5|55929.5|55879.5|55824.5|55774.5|263
1603380000000|2020-10-22 15:20:00|55916.5|55866.5|55954.5|55874.5|55957.5|55877.5|55912.5|55837.5|203
1603380300000|2020-10-22 15:25:00|55961.5|55881.5|55919.5|55869.5|55974.5|55924.5|55916.5|55866.5|226
1603380600000|2020-10-22 15:30:00|55916.5|55866.5|55956.5|55906.5|55966.5|55916.5|55916.5|55866.5|206
1603380900000|2020-10-22 15:35:00|55954.5|55904.5|55912.5|55862.5|55969.5|55919.5|55906.5|55856.5|233
1603381200000|2020-10-22 15:40:00|55906.5|55856.5|55921.5|55841.5|55934.5|55866.5|55891.5|55811.5|157
1603381500000|2020-10-22 15:45:00|55927.5|55847.5|55889.5|55809.5|55929.5|55849.5|55889.5|55809.5|175
1603381800000|2020-10-22 15:50:00|55887.5|55807.5|55914.5|55834.5|55917.5|55837.5|55869.5|55789.5|200
1603382100000|2020-10-22 15:55:00|55917.5|55837.5|55947.5|55867.5|55949.5|55869.5|55909.5|55829.5|143
1603382400000|2020-10-22 16:00:00|55949.5|55869.5|55917.5|55837.5|55964.5|55884.5|55907.5|55827.5|173
1603382700000|2020-10-22 16:05:00|55919.5|55839.5|55894.5|55814.5|55949.5|55869.5|55894.5|55814.5|171
1603383000000|2020-10-22 16:10:00|55896.5|55816.5|55906.5|55826.5|55926.5|55846.5|55894.5|55814.5|133
1603383300000|2020-10-22 16:15:00|55904.5|55824.5|55906.5|55826.5|55924.5|55844.5|55894.5|55814.5|127
1603383600000|2020-10-22 16:20:00|55902.5|55822.5|55906.5|55826.5|55912.5|55832.5|55894.5|55814.5|72
1603383900000|2020-10-22 16:25:00|55904.5|55824.5|55894.5|55814.5|55906.5|55826.5|55862.5|55782.5|157
1603384200000|2020-10-22 16:30:00|55896.5|55816.5|55936.5|55856.5|55942.5|55862.5|55892.5|55812.5|127
1603384500000|2020-10-22 16:35:00|55939.5|55859.5|55894.5|55814.5|55939.5|55859.5|55876.5|55796.5|128
1603384800000|2020-10-22 16:40:00|55896.5|55816.5|55906.5|55826.5|55929.5|55849.5|55892.5|55812.5|125
1603385100000|2020-10-22 16:45:00|55909.5|55829.5|55797.5|55747.5|55912.5|55832.5|55784.5|55734.5|128
1603385400000|2020-10-22 16:50:00|55799.5|55749.5|55822.5|55742.5|55822.5|55751.5|55727.5|55677.5|216
1603385700000|2020-10-22 16:55:00|55819.5|55739.5|55836.5|55756.5|55836.5|55756.5|55812.5|55732.5|104
1603386000000|2020-10-22 17:00:00|55842.5|55762.5|55771.5|55721.5|55842.5|55762.5|55751.5|55701.5|130
1603386300000|2020-10-22 17:05:00|55769.5|55719.5|55799.5|55749.5|55817.5|55767.5|55757.5|55707.5|128
1603386600000|2020-10-22 17:10:00|55801.5|55751.5|55802.5|55722.5|55824.5|55757.5|55782.5|55702.5|147
1603386900000|2020-10-22 17:15:00|55804.5|55724.5|55781.5|55731.5|55819.5|55739.5|55739.5|55689.5|172
1603387200000|2020-10-22 17:20:00|55784.5|55734.5|55859.5|55779.5|55872.5|55792.5|55781.5|55712.5|177
1603387500000|2020-10-22 17:25:00|55862.5|55782.5|55832.5|55752.5|55876.5|55796.5|55829.5|55749.5|130
1603387800000|2020-10-22 17:30:00|55834.5|55754.5|55876.5|55796.5|55876.5|55796.5|55829.5|55749.5|138
1603388100000|2020-10-22 17:35:00|55879.5|55799.5|55884.5|55804.5|55892.5|55812.5|55872.5|55792.5|123
1603388400000|2020-10-22 17:40:00|55886.5|55806.5|55872.5|55792.5|55899.5|55819.5|55854.5|55774.5|128
1603388700000|2020-10-22 17:45:00|55874.5|55794.5|55904.5|55824.5|55919.5|55839.5|55862.5|55782.5|125
1603389000000|2020-10-22 17:50:00|55899.5|55819.5|55892.5|55812.5|55914.5|55834.5|55869.5|55789.5|139
1603389300000|2020-10-22 17:55:00|55889.5|55809.5|55939.5|55859.5|55946.5|55866.5|55882.5|55802.5|129
1603389600000|2020-10-22 18:00:00|55936.5|55856.5|55924.5|55844.5|55956.5|55876.5|55919.5|55839.5|141
1603389900000|2020-10-22 18:05:00|55922.5|55842.5|55914.5|55834.5|55929.5|55849.5|55902.5|55822.5|132
1603390200000|2020-10-22 18:10:00|55916.5|55836.5|55906.5|55826.5|55932.5|55852.5|55869.5|55816.5|109
1603390500000|2020-10-22 18:15:00|55904.5|55824.5|55916.5|55836.5|55929.5|55849.5|55896.5|55816.5|125
1603390800000|2020-10-22 18:20:00|55919.5|55839.5|55972.5|55892.5|55972.5|55892.5|55912.5|55832.5|142
1603391100000|2020-10-22 18:25:00|56004.5|55954.5|55999.5|55919.5|56046.5|55966.5|55971.5|55914.5|175
1603391400000|2020-10-22 18:30:00|56002.5|55922.5|56059.5|55979.5|56059.5|55979.5|55994.5|55914.5|135
1603391700000|2020-10-22 18:35:00|56062.5|55982.5|56074.5|55994.5|56082.5|56002.5|56034.5|55954.5|136
1603392000000|2020-10-22 18:40:00|56076.5|55996.5|56079.5|55999.5|56096.5|56016.5|56052.5|55972.5|138
1603392300000|2020-10-22 18:45:00|56082.5|56002.5|56072.5|55992.5|56086.5|56006.5|56052.5|55972.5|106
1603392600000|2020-10-22 18:50:00|56066.5|55986.5|56081.5|56001.5|56104.5|56024.5|56066.5|55986.5|123
1603392900000|2020-10-22 18:55:00|56079.5|55999.5|56111.5|56031.5|56121.5|56041.5|56071.5|55991.5|153
1603393200000|2020-10-22 19:00:00|56109.5|56029.5|56112.5|56032.5|56131.5|56051.5|56106.5|56026.5|91
1603393500000|2020-10-22 19:05:00|56114.5|56034.5|56116.5|56036.5|56152.5|56072.5|56112.5|56032.5|111
1603393800000|2020-10-22 19:10:00|56114.5|56034.5|56106.5|56026.5|56124.5|56044.5|56104.5|56024.5|70
1603394100000|2020-10-22 19:15:00|56109.5|56029.5|56123.5|56043.5|56132.5|56052.5|56109.5|56029.5|100
1603394400000|2020-10-22 19:20:00|56125.5|56045.5|56127.5|56047.5|56133.5|56053.5|56107.5|56027.5|77
1603394700000|2020-10-22 19:25:00|56130.5|56050.5|56070.5|56020.5|56133.5|56053.5|56055.5|56005.5|125
1603395000000|2020-10-22 19:30:00|56068.5|56018.5|56072.5|56022.5|56080.5|56030.5|56060.5|56010.5|98
1603395300000|2020-10-22 19:35:00|56075.5|56025.5|56105.5|56025.5|56105.5|56030.5|56062.5|55995.5|97
1603395600000|2020-10-22 19:40:00|56107.5|56027.5|56083.5|56003.5|56110.5|56030.5|56073.5|55993.5|117
1603395900000|2020-10-22 19:45:00|56085.5|56005.5|56087.5|56007.5|56105.5|56025.5|56075.5|55995.5|62
1603396200000|2020-10-22 19:50:00|56075.5|55995.5|56087.5|56007.5|56097.5|56017.5|56073.5|55993.5|95
1603396500000|2020-10-22 19:55:00|56083.5|56003.5|56040.5|55960.5|56103.5|56023.5|56023.5|55943.5|144
1603455000000|2020-10-23 12:10:00|55842.5|55762.5|55809.5|55729.5|55842.5|55762.5|55766.5|55686.5|173
1603455300000|2020-10-23 12:15:00|55812.5|55732.5|55784.5|55704.5|55816.5|55736.5|55756.5|55676.5|156
1603455600000|2020-10-23 12:20:00|55786.5|55706.5|55864.5|55784.5|55869.5|55789.5|55769.5|55689.5|201
1603455900000|2020-10-23 12:25:00|55866.5|55786.5|55889.5|55809.5|55916.5|55836.5|55849.5|55769.5|227
1603456200000|2020-10-23 12:30:00|55892.5|55812.5|55892.5|55812.5|55922.5|55842.5|55864.5|55784.5|185
1603456500000|2020-10-23 12:35:00|55889.5|55809.5|55936.5|55856.5|55936.5|55856.5|55872.5|55792.5|186
1603456800000|2020-10-23 12:40:00|55934.5|55854.5|55934.5|55854.5|55952.5|55891.5|55887.5|55836.5|170
1603457100000|2020-10-23 12:45:00|55936.5|55856.5|55969.5|55889.5|55972.5|55892.5|55932.5|55852.5|156
1603457400000|2020-10-23 12:50:00|55966.5|55886.5|56002.5|55922.5|56004.5|55924.5|55877.5|55809.5|198
1603457700000|2020-10-23 12:55:00|56004.5|55924.5|55962.5|55882.5|56012.5|55932.5|55932.5|55852.5|206
1603458000000|2020-10-23 13:00:00|55957|55877|55997.5|55947.5|56017.5|55967.5|55942.5|55862.5|214
1603458300000|2020-10-23 13:05:00|55999.5|55949.5|56072.5|55992.5|56096.5|56034.5|55994.5|55944.5|206
1603458600000|2020-10-23 13:10:00|56074.5|55994.5|56076.5|55996.5|56106.5|56034.5|56027.5|55977.5|182
1603458900000|2020-10-23 13:15:00|56079.5|55999.5|56011.5|55961.5|56089.5|56009.5|55997.5|55947.5|176
1603459200000|2020-10-23 13:20:00|56009.5|55959.5|55996.5|55916.5|56052.5|55972.5|55996.5|55916.5|130
1603459500000|2020-10-23 13:25:00|55999.5|55919.5|56042.5|55962.5|56076.5|55996.5|55966.5|55886.5|214
1603459800000|2020-10-23 13:30:00|56044.5|55964.5|56111.5|56061.5|56111.5|56061.5|56006.5|55926.5|285
1603460100000|2020-10-23 13:35:00|56114.5|56064.5|56136.5|56056.5|56159.5|56109.5|56096.5|56016.5|274
1603460400000|2020-10-23 13:40:00|56139.5|56059.5|56199.5|56119.5|56222.5|56144.5|56091.5|56041.5|237
1603460700000|2020-10-23 13:45:00|56202.5|56122.5|56207.5|56157.5|56222.5|56167.5|56167.5|56114.5|235
1603461000000|2020-10-23 13:50:00|56209.5|56159.5|56229.5|56149.5|56247.5|56197.5|56207.5|56144.5|256
1603461300000|2020-10-23 13:55:00|56232.5|56152.5|56242.5|56192.5|56270.5|56213.5|56221.5|56150.5|214
1603461600000|2020-10-23 14:00:00|56246.5|56196.5|56288.5|56208.5|56303.5|56253.5|56244.5|56194.5|150
1603461900000|2020-10-23 14:05:00|56290.5|56210.5|56264.5|56184.5|56298.5|56218.5|56257.5|56177.5|180
1603462200000|2020-10-23 14:10:00|56262.5|56182.5|56224.5|56174.5|56292.5|56225.5|56214.5|56164.5|192
1603462500000|2020-10-23 14:15:00|56222.5|56172.5|56267.5|56187.5|56271.5|56192.5|56216.5|56164.5|198
1603462800000|2020-10-23 14:20:00|56264.5|56184.5|56281.5|56201.5|56302.5|56222.5|56259.5|56179.5|184
1603463100000|2020-10-23 14:25:00|56284.5|56204.5|56261.5|56181.5|56284.5|56204.5|56241.5|56161.5|152
1603463400000|2020-10-23 14:30:00|56267.5|56187.5|56257.5|56177.5|56281.5|56201.5|56247.5|56167.5|130
1603463700000|2020-10-23 14:35:00|56254.5|56174.5|56277.5|56197.5|56282.5|56202.5|56249.5|56169.5|150
1603464000000|2020-10-23 14:40:00|56274.5|56194.5|56290.5|56210.5|56312.5|56232.5|56261.5|56181.5|110
1603464300000|2020-10-23 14:45:00|56292.5|56212.5|56274.5|56194.5|56294.5|56214.5|56264.5|56184.5|142
1603464600000|2020-10-23 14:50:00|56271.5|56191.5|56259.5|56179.5|56279.5|56199.5|56251.5|56171.5|129
1603464900000|2020-10-23 14:55:00|56257.5|56177.5|56287.5|56207.5|56302.5|56222.5|56257.5|56177.5|164
1603465200000|2020-10-23 15:00:00|56288.5|56208.5|56308.5|56228.5|56322.5|56242.5|56288.5|56208.5|143
1603465500000|2020-10-23 15:05:00|56312|56232|56279.5|56199.5|56322.5|56242.5|56257.5|56177.5|132
1603465800000|2020-10-23 15:10:00|56277.5|56197.5|56271.5|56191.5|56292.5|56212.5|56257.5|56177.5|144
1603466100000|2020-10-23 15:15:00|56274.5|56194.5|56287.5|56207.5|56308.5|56228.5|56269.5|56189.5|119
1603466400000|2020-10-23 15:20:00|56289.5|56209.5|56380.5|56330.5|56380.5|56330.5|56274.5|56194.5|184
1603466700000|2020-10-23 15:25:00|56377.5|56327.5|56358.5|56278.5|56433.5|56383.5|56345.5|56265.5|194
1603467000000|2020-10-23 15:30:00|56360.5|56280.5|56300.5|56250.5|56390.5|56325.5|56297.5|56247.5|169
1603467300000|2020-10-23 15:35:00|56297.5|56247.5|56297.5|56247.5|56320.5|56270.5|56282.5|56232.5|185
1603467600000|2020-10-23 15:40:00|56299.5|56249.5|56304.5|56224.5|56322.5|56263.5|56294.5|56214.5|136
1603467900000|2020-10-23 15:45:00|56308.5|56228.5|56312.5|56232.5|56322.5|56242.5|56289.5|56209.5|146
1603468200000|2020-10-23 15:50:00|56310.5|56230.5|56301.5|56221.5|56318.5|56238.5|56284.5|56204.5|108
1603468500000|2020-10-23 15:55:00|56299.5|56219.5|56229.5|56179.5|56301.5|56221.5|56204.5|56154.5|140
1603468800000|2020-10-23 16:00:00|56226.5|56176.5|56259.5|56179.5|56281.5|56202.5|56216.5|56166.5|168
1603469100000|2020-10-23 16:05:00|56261.5|56181.5|56209.5|56129.5|56277.5|56197.5|56209.5|56129.5|147
1603469400000|2020-10-23 16:10:00|56211.5|56131.5|56269.5|56189.5|56269.5|56189.5|56209.5|56129.5|123
1603469700000|2020-10-23 16:15:00|56267.5|56187.5|56294.5|56214.5|56320.5|56247.5|56239.5|56159.5|244
1603470000000|2020-10-23 16:20:00|56291.5|56211.5|56287.5|56207.5|56318.5|56238.5|56274.5|56194.5|157
1603470300000|2020-10-23 16:25:00|56289.5|56209.5|56226.5|56176.5|56291.5|56211.5|56212.5|56162.5|157
1603470600000|2020-10-23 16:30:00|56224.5|56174.5|56257.5|56177.5|56257.5|56179.5|56222.5|56151.5|108
1603470900000|2020-10-23 16:35:00|56254.5|56174.5|56251.5|56171.5|56257.5|56177.5|56219.5|56139.5|84
1603471200000|2020-10-23 16:40:00|56249.5|56169.5|56241.5|56161.5|56251.5|56171.5|56221.5|56141.5|104
1603471500000|2020-10-23 16:45:00|56244.5|56164.5|56251.5|56171.5|56257.5|56177.5|56241.5|56161.5|68
1603471800000|2020-10-23 16:50:00|56249.5|56169.5|56231.5|56151.5|56257.5|56177.5|56199.5|56119.5|103
1603472100000|2020-10-23 16:55:00|56229.5|56149.5|56274.5|56194.5|56277.5|56197.5|56227.5|56147.5|108
1603472400000|2020-10-23 17:00:00|56271.5|56191.5|56244.5|56164.5|56284.5|56204.5|56241.5|56161.5|94
1603472700000|2020-10-23 17:05:00|56241.5|56161.5|56267.5|56187.5|56267.5|56187.5|56231.5|56151.5|113
1603473000000|2020-10-23 17:10:00|56264.5|56184.5|56294.5|56214.5|56302.5|56222.5|56261.5|56181.5|136
1603473300000|2020-10-23 17:15:00|56291.5|56211.5|56328.5|56248.5|56350.5|56270.5|56291.5|56211.5|120
1603473600000|2020-10-23 17:20:00|56330.5|56250.5|56289.5|56209.5|56338.5|56258.5|56279.5|56199.5|127
1603473900000|2020-10-23 17:25:00|56291.5|56211.5|56274.5|56194.5|56291.5|56211.5|56267.5|56187.5|127
1603474200000|2020-10-23 17:30:00|56271.5|56191.5|56267.5|56187.5|56277.5|56197.5|56257.5|56177.5|87
1603474500000|2020-10-23 17:35:00|56264.5|56184.5|56294.5|56214.5|56294.5|56214.5|56261.5|56181.5|61
1603474800000|2020-10-23 17:40:00|56298.5|56218.5|56294.5|56214.5|56302.5|56222.5|56271.5|56191.5|72
1603475100000|2020-10-23 17:45:00|56298.5|56218.5|56335.5|56255.5|56338.5|56258.5|56281.5|56201.5|120
1603475400000|2020-10-23 17:50:00|56338.5|56258.5|56380.5|56300.5|56395.5|56315.5|56335.5|56255.5|154
1603475700000|2020-10-23 17:55:00|56378.5|56298.5|56342.5|56262.5|56378.5|56298.5|56342.5|56262.5|91
1603476000000|2020-10-23 18:00:00|56340.5|56260.5|56328.5|56248.5|56350.5|56270.5|56322.5|56242.5|104
1603476300000|2020-10-23 18:05:00|56325.5|56245.5|56288.5|56208.5|56325.5|56245.5|56282.5|56202.5|65
1603476600000|2020-10-23 18:10:00|56290.5|56210.5|56294.5|56214.5|56305.5|56225.5|56282.5|56202.5|114
1603476900000|2020-10-23 18:15:00|56292.5|56212.5|56298.5|56218.5|56302.5|56222.5|56272.5|56192.5|95
1603477200000|2020-10-23 18:20:00|56300.5|56220.5|56288.5|56208.5|56312.5|56232.5|56282.5|56202.5|84
1603477500000|2020-10-23 18:25:00|56285.5|56205.5|56278.5|56198.5|56288.5|56208.5|56272.5|56192.5|67
1603477800000|2020-10-23 18:30:00|56280.5|56200.5|56302.5|56222.5|56302.5|56222.5|56275.5|56195.5|76
1603478100000|2020-10-23 18:35:00|56300.5|56220.5|56302.5|56222.5|56332.5|56252.5|56300.5|56220.5|81
1603478400000|2020-10-23 18:40:00|56300.5|56220.5|56292.5|56212.5|56302.5|56222.5|56292.5|56212.5|96
1603478700000|2020-10-23 18:45:00|56290.5|56210.5|56312.5|56232.5|56318.5|56238.5|56288.5|56208.5|48
1603479000000|2020-10-23 18:50:00|56315.5|56235.5|56348.5|56268.5|56350.5|56270.5|56302.5|56222.5|93
1603479300000|2020-10-23 18:55:00|56345.5|56265.5|56348.5|56268.5|56352.5|56272.5|56332.5|56252.5|110
1603479600000|2020-10-23 19:00:00|56345.5|56265.5|56348.5|56268.5|56365.5|56285.5|56338.5|56258.5|55
1603479900000|2020-10-23 19:05:00|56355|56275|56370.5|56290.5|56372.5|56292.5|56338.5|56258.5|90
1603480200000|2020-10-23 19:10:00|56368.5|56288.5|56342.5|56262.5|56368.5|56288.5|56332.5|56252.5|82
1603480500000|2020-10-23 19:15:00|56340.5|56260.5|56352.5|56272.5|56362.5|56282.5|56330.5|56250.5|86
1603480800000|2020-10-23 19:20:00|56350.5|56270.5|56372.5|56292.5|56375.5|56295.5|56350.5|56270.5|96
1603481100000|2020-10-23 19:25:00|56375.5|56295.5|56370.5|56290.5|56398.5|56318.5|56370.5|56290.5|117
1603481400000|2020-10-23 19:30:00|56373.5|56293.5|56370.5|56290.5|56383.5|56303.5|56368.5|56288.5|103
1603481700000|2020-10-23 19:35:00|56368.5|56288.5|56373.5|56293.5|56380.5|56300.5|56366.5|56286.5|97
1603482000000|2020-10-23 19:40:00|56370.5|56290.5|56360.5|56280.5|56373.5|56293.5|56340.5|56260.5|87
1603482300000|2020-10-23 19:45:00|56358.5|56278.5|56383.5|56303.5|56383.5|56303.5|56356.5|56276.5|82
1603482600000|2020-10-23 19:50:00|56380.5|56300.5|56370.5|56290.5|56386.5|56306.5|56368.5|56288.5|51
1603482900000|2020-10-23 19:55:00|56373.5|56293.5|56358.5|56308.5|56398.5|56348.5|56351.5|56293.5|107
1603714200000|2020-10-26 12:10:00|56582.6|56480.6|56612.7|56510.7|56647.7|56545.7|56572.6|56470.6|87
1603714500000|2020-10-26 12:15:00|56617.7|56515.7|56520.5|56440.5|56632.7|56530.7|56497.5|56417.5|144
1603714800000|2020-10-26 12:20:00|56517.5|56437.5|56497.5|56417.5|56560.5|56480.5|56473.5|56393.5|211
1603715100000|2020-10-26 12:25:00|56500.5|56420.5|56503.5|56423.5|56540.5|56460.5|56485.5|56405.5|161
1603715400000|2020-10-26 12:30:00|56500.5|56420.5|56523.5|56443.5|56550.5|56470.5|56495.5|56415.5|156
1603715700000|2020-10-26 12:35:00|56525.5|56445.5|56590.5|56510.5|56617.5|56537.5|56517.5|56437.5|184
1603716000000|2020-10-26 12:40:00|56587.5|56507.5|56600.5|56520.5|56613.5|56533.5|56565.5|56485.5|159
1603716300000|2020-10-26 12:45:00|56597.5|56517.5|56710.5|56630.5|56717.5|56637.5|56595.5|56515.5|211
1603716600000|2020-10-26 12:50:00|56703.5|56623.5|56697.5|56617.5|56727.5|56647.5|56670.5|56590.5|180
1603716900000|2020-10-26 12:55:00|56695.5|56615.5|56677.5|56597.5|56715.5|56635.5|56667.5|56587.5|149
1603717200000|2020-10-26 13:00:00|56683.5|56603.5|56673.5|56593.5|56713.5|56633.5|56653.5|56573.5|200
1603717500000|2020-10-26 13:05:00|56670.5|56590.5|56667.5|56587.5|56690.5|56610.5|56625.5|56569.5|156
1603717800000|2020-10-26 13:10:00|56665.5|56585.5|56545.5|56465.5|56685.5|56605.5|56517.5|56437.5|224
1603718100000|2020-10-26 13:15:00|56543.5|56463.5|56510.5|56430.5|56557.5|56477.5|56507.5|56427.5|202
1603718400000|2020-10-26 13:20:00|56507.5|56427.5|56467.5|56387.5|56515.5|56435.5|56395.5|56345.5|217
1603718700000|2020-10-26 13:25:00|56470.5|56390.5|56445.5|56365.5|56480.5|56400.5|56415.5|56335.5|216
1603719000000|2020-10-26 13:30:00|56447.5|56367.5|56440.5|56360.5|56483.5|56403.5|56397.5|56317.5|288
1603719300000|2020-10-26 13:35:00|56443.5|56363.5|56477.5|56397.5|56495.5|56415.5|56427.5|56347.5|261
1603719600000|2020-10-26 13:40:00|56475.5|56395.5|56455.5|56375.5|56527.5|56447.5|56437.5|56357.5|265
1603719900000|2020-10-26 13:45:00|56453.5|56373.5|56413.5|56333.5|56455.5|56375.5|56357.5|56277.5|245
1603720200000|2020-10-26 13:50:00|56410.5|56330.5|56390.5|56310.5|56417.5|56337.5|56357.5|56277.5|217
1603720500000|2020-10-26 13:55:00|56393.5|56313.5|56373.5|56293.5|56417.5|56337.5|56367.5|56287.5|163
1603720800000|2020-10-26 14:00:00|56375.5|56295.5|56397.5|56317.5|56413.5|56333.5|56373.5|56293.5|197
1603721100000|2020-10-26 14:05:00|56395.5|56315.5|56450.5|56370.5|56483.5|56403.5|56387.5|56307.5|181
1603721400000|2020-10-26 14:10:00|56447.5|56367.5|56407.5|56327.5|56470.5|56390.5|56403.5|56323.5|203
1603721700000|2020-10-26 14:15:00|56405.5|56325.5|56363.5|56283.5|56427.5|56347.5|56363.5|56283.5|199
1603722000000|2020-10-26 14:20:00|56362|56282|56292.5|56242.5|56362|56282|56252.5|56202.5|236
1603722300000|2020-10-26 14:25:00|56290.5|56240.5|56347.5|56267.5|56361|56302.5|56288.5|56238.5|233
1603722600000|2020-10-26 14:30:00|56351.5|56271.5|56331.5|56251.5|56449.5|56369.5|56319.5|56239.5|265
1603722900000|2020-10-26 14:35:00|56334.5|56254.5|56317.5|56237.5|56359.5|56279.5|56304.5|56224.5|192
1603723200000|2020-10-26 14:40:00|56319.5|56239.5|56242.5|56192.5|56334.5|56254.5|56226.5|56176.5|230
1603723500000|2020-10-26 14:45:00|56239.5|56189.5|56289.5|56209.5|56314.5|56234.5|56222.5|56172.5|210
1603723800000|2020-10-26 14:50:00|56294.5|56214.5|56262.5|56212.5|56307.5|56252.5|56256.5|56206.5|172
1603724100000|2020-10-26 14:55:00|56259.5|56209.5|56296.5|56246.5|56309.5|56259.5|56252.5|56202.5|176
1603724400000|2020-10-26 15:00:00|56299.5|56249.5|56344.5|56264.5|56377.5|56297.5|56299.5|56249.5|247
1603724700000|2020-10-26 15:05:00|56347.5|56267.5|56324.5|56244.5|56377.5|56297.5|56307.5|56227.5|219
1603725000000|2020-10-26 15:10:00|56321.5|56241.5|56357.5|56277.5|56371.5|56291.5|56314.5|56234.5|186
1603725300000|2020-10-26 15:15:00|56361.5|56281.5|56394.5|56314.5|56431.5|56351.5|56357.5|56277.5|177
1603725600000|2020-10-26 15:20:00|56391.5|56311.5|56361.5|56281.5|56401.5|56321.5|56339.5|56279.5|227
1603725900000|2020-10-26 15:25:00|56367.5|56287.5|56331.5|56251.5|56374.5|56294.5|56314.5|56234.5|151
1603726200000|2020-10-26 15:30:00|56334.5|56254.5|56371.5|56291.5|56381.5|56301.5|56317.5|56237.5|193
1603726500000|2020-10-26 15:35:00|56374.5|56294.5|56334.5|56254.5|56374.5|56294.5|56317.5|56237.5|205
1603726800000|2020-10-26 15:40:00|56337.5|56257.5|56359.5|56279.5|56381.5|56301.5|56337.5|56257.5|167
1603727100000|2020-10-26 15:45:00|56357.5|56277.5|56351.5|56271.5|56371.5|56291.5|56337.5|56257.5|167
1603727400000|2020-10-26 15:50:00|56349.5|56269.5|56262.5|56212.5|56361.5|56281.5|56226.5|56176.5|223
1603727700000|2020-10-26 15:55:00|56259.5|56209.5|56239.5|56189.5|56287.5|56209.5|56202.5|56152.5|185
1603728000000|2020-10-26 16:00:00|56242.5|56192.5|56261.5|56181.5|56274.5|56224.5|56236.5|56179.5|181
1603728300000|2020-10-26 16:05:00|56259.5|56179.5|56267.5|56187.5|56284.5|56204.5|56251.5|56171.5|150
1603728600000|2020-10-26 16:10:00|56264.5|56184.5|56294.5|56214.5|56301.5|56221.5|56244.5|56164.5|139
1603728900000|2020-10-26 16:15:00|56297.5|56217.5|56311.5|56231.5|56314.5|56234.5|56274.5|56194.5|166
1603729200000|2020-10-26 16:20:00|56314.5|56234.5|56334.5|56254.5|56357.5|56277.5|56309.5|56229.5|150
1603729500000|2020-10-26 16:25:00|56337.5|56257.5|56337.5|56257.5|56347.5|56267.5|56314.5|56234.5|174
1603729800000|2020-10-26 16:30:00|56339.5|56259.5|56379.5|56299.5|56391.5|56311.5|56337.5|56257.5|163
1603730100000|2020-10-26 16:35:00|56377.5|56297.5|56434.5|56354.5|56441.5|56361.5|56336.5|56281.5|158
1603730400000|2020-10-26 16:40:00|56437.5|56357.5|56431.5|56351.5|56439.5|56359.5|56417.5|56337.5|104
1603730700000|2020-10-26 16:45:00|56434.5|56354.5|56402.5|56352.5|56439.5|56369.5|56384.5|56334.5|156
1603731000000|2020-10-26 16:50:00|56399.5|56349.5|56409.5|56329.5|56437.5|56374.5|56396.5|56327.5|155
1603731300000|2020-10-26 16:55:00|56411.5|56331.5|56391.5|56311.5|56437.5|56357.5|56391.5|56311.5|145
1603731600000|2020-10-26 17:00:00|56394.5|56314.5|56327.5|56247.5|56394.5|56316.5|56294.5|56239.5|194
1603731900000|2020-10-26 17:05:00|56329.5|56249.5|56327.5|56247.5|56347.5|56267.5|56319.5|56239.5|124
1603732200000|2020-10-26 17:10:00|56324.5|56244.5|56349.5|56269.5|56364.5|56284.5|56321.5|56241.5|101
1603732500000|2020-10-26 17:15:00|56347.5|56267.5|56377.5|56297.5|56404.5|56324.5|56347.5|56267.5|131
1603732800000|2020-10-26 17:20:00|56374.5|56294.5|56387.5|56307.5|56397.5|56317.5|56371.5|56291.5|113
1603733100000|2020-10-26 17:25:00|56384.5|56304.5|56434.5|56354.5|56441.5|56361.5|56384.5|56304.5|135
1603733400000|2020-10-26 17:30:00|56431.5|56351.5|56437.5|56357.5|56444.5|56364.5|56421.5|56341.5|156
1603733700000|2020-10-26 17:35:00|56439.5|56359.5|56349.5|56299.5|56444.5|56369|56339.5|56289.5|156
1603734000000|2020-10-26 17:40:00|56346.5|56296.5|56374.5|56324.5|56376.5|56326.5|56332.5|56282.5|136
1603734300000|2020-10-26 17:45:00|56376.5|56326.5|56332.5|56282.5|56396.5|56346.5|56332.5|56282.5|139
1603734600000|2020-10-26 17:50:00|56334.5|56284.5|56314.5|56264.5|56346.5|56296.5|56292.5|56242.5|152
1603734900000|2020-10-26 17:55:00|56312.5|56262.5|56292.5|56242.5|56316.5|56266.5|56274.5|56224.5|126
1603735200000|2020-10-26 18:00:00|56289.5|56239.5|56319.5|56239.5|56331.5|56262.5|56279.5|56229.5|104
1603735500000|2020-10-26 18:05:00|56327.5|56247.5|56349.5|56269.5|56349.5|56269.5|56279.5|56199.5|158
1603735800000|2020-10-26 18:10:00|56347.5|56267.5|56351.5|56271.5|56371.5|56291.5|56331.5|56251.5|160
1603736100000|2020-10-26 18:15:00|56349.5|56269.5|56367.5|56287.5|56381.5|56301.5|56327.5|56247.5|165
1603736400000|2020-10-26 18:20:00|56371.5|56291.5|56337.5|56257.5|56377.5|56297.5|56327.5|56247.5|124
1603736700000|2020-10-26 18:25:00|56339.5|56259.5|56321.5|56241.5|56351.5|56271.5|56304.5|56224.5|141
1603737000000|2020-10-26 18:30:00|56327.5|56247.5|56361.5|56281.5|56361.5|56281.5|56324.5|56244.5|115
1603737300000|2020-10-26 18:35:00|56364.5|56284.5|56351.5|56271.5|56379.5|56299.5|56347.5|56267.5|146
1603737600000|2020-10-26 18:40:00|56349.5|56269.5|56337.5|56257.5|56351.5|56271.5|56314.5|56234.5|152
1603737900000|2020-10-26 18:45:00|56339.5|56259.5|56351.5|56271.5|56361.5|56281.5|56337.5|56257.5|108
1603738200000|2020-10-26 18:50:00|56349.5|56269.5|56349.5|56269.5|56361.5|56281.5|56327.5|56247.5|116
1603738500000|2020-10-26 18:55:00|56347.5|56267.5|56367.5|56287.5|56371.5|56291.5|56337.5|56257.5|144
1603738800000|2020-10-26 19:00:00|56364.5|56284.5|56384.5|56304.5|56387.5|56307.5|56357.5|56277.5|142
1603739100000|2020-10-26 19:05:00|56381.5|56301.5|56361.5|56281.5|56387.5|56307.5|56357.5|56277.5|131
1603739400000|2020-10-26 19:10:00|56357.5|56277.5|56347.5|56267.5|56361.5|56281.5|56331.5|56251.5|149
1603739700000|2020-10-26 19:15:00|56349.5|56269.5|56336.5|56256.5|56359.5|56279.5|56320.5|56240.5|147
1603740000000|2020-10-26 19:20:00|56333.5|56253.5|56360.5|56280.5|56360.5|56280.5|56316.5|56236.5|154
1603740300000|2020-10-26 19:25:00|56358.5|56278.5|56346.5|56266.5|56358.5|56278.5|56340.5|56260.5|113
1603740600000|2020-10-26 19:30:00|56343.5|56263.5|56316.5|56236.5|56360.5|56280.5|56308.5|56228.5|138
1603740900000|2020-10-26 19:35:00|56313.5|56233.5|56320.5|56240.5|56333.5|56253.5|56310.5|56230.5|127
1603741200000|2020-10-26 19:40:00|56318.5|56238.5|56320.5|56240.5|56323.5|56243.5|56308.5|56228.5|99
1603741500000|2020-10-26 19:45:00|56323.5|56243.5|56330.5|56250.5|56336.5|56256.5|56320.5|56240.5|121
1603741800000|2020-10-26 19:50:00|56328.5|56248.5|56310.5|56230.5|56336.5|56256.5|56298.5|56218.5|121
1603742100000|2020-10-26 19:55:00|56313.5|56233.5|56220.5|56140.5|56313.5|56233.5|56216|56136|166
1603800600000|2020-10-27 12:10:00|56185.3|56135.3|56207.5|56127.5|56255.5|56175.5|56185.3|56107.5|146
1603800900000|2020-10-27 12:15:00|56212.5|56132.5|56275.5|56195.5|56275.5|56195.5|56212.5|56132.5|178
1603801200000|2020-10-27 12:20:00|56272.5|56192.5|56269.5|56189.5|56292.5|56212.5|56247.5|56167.5|132
1603801500000|2020-10-27 12:25:00|56267.5|56187.5|56299.5|56219.5|56307.5|56227.5|56265.5|56185.5|127
1603801800000|2020-10-27 12:30:00|56297.5|56217.5|56287.5|56207.5|56305.5|56225.5|56229.5|56149.5|170
1603802100000|2020-10-27 12:35:00|56289.5|56209.5|56289.5|56209.5|56297.5|56217.5|56229.5|56149.5|141
1603802400000|2020-10-27 12:40:00|56292.5|56212.5|56359.5|56279.5|56362.5|56282.5|56265.5|56185.5|153
1603802700000|2020-10-27 12:45:00|56362.5|56282.5|56429.5|56349.5|56459.5|56379.5|56362.5|56282.5|163
1603803000000|2020-10-27 12:50:00|56427.5|56347.5|56465.5|56385.5|56465.5|56385.5|56402.5|56322.5|148
1603803300000|2020-10-27 12:55:00|56462.5|56382.5|56432.5|56352.5|56465.5|56385.5|56417.5|56337.5|137
1603803600000|2020-10-27 13:00:00|56429.5|56349.5|56509.5|56429.5|56529.5|56449.5|56429.5|56349.5|182
1603803900000|2020-10-27 13:05:00|56512.5|56432.5|56449.5|56369.5|56512.5|56432.5|56445.5|56365.5|164
1603804200000|2020-10-27 13:10:00|56452.5|56372.5|56469.5|56389.5|56482.5|56402.5|56425.5|56345.5|161
1603804500000|2020-10-27 13:15:00|56465.5|56385.5|56509.5|56429.5|56535.5|56455.5|56462.5|56382.5|158
1603804800000|2020-10-27 13:20:00|56507.5|56427.5|56492.5|56412.5|56535.5|56455.5|56492.5|56412.5|174
1603805100000|2020-10-27 13:25:00|56495.5|56415.5|56482.5|56402.5|56505.5|56425.5|56465.5|56385.5|120
1603805400000|2020-10-27 13:30:00|56485.5|56405.5|56559.5|56479.5|56559.5|56479.5|56482.5|56402.5|274
1603805700000|2020-10-27 13:35:00|56565.5|56485.5|56532.5|56452.5|56577.5|56497.5|56489.5|56409.5|263
1603806000000|2020-10-27 13:40:00|56529.5|56449.5|56512.5|56432.5|56539.5|56459.5|56489.5|56409.5|251
1603806300000|2020-10-27 13:45:00|56509.5|56429.5|56545.5|56465.5|56559.5|56479.5|56499.5|56419.5|262
1603806600000|2020-10-27 13:50:00|56539.5|56459.5|56517.5|56437.5|56542.5|56462.5|56512.5|56432.5|179
1603806900000|2020-10-27 13:55:00|56515.5|56435.5|56522.5|56442.5|56527.5|56447.5|56487.5|56407.5|194
1603807200000|2020-10-27 14:00:00|56525.5|56445.5|56545.5|56465.5|56573|56493|56522.5|56442.5|177
1603807500000|2020-10-27 14:05:00|56552.5|56472.5|56529.5|56449.5|56555.5|56475.5|56519.5|56439.5|188
1603807800000|2020-10-27 14:10:00|56532.5|56452.5|56535.5|56455.5|56539.5|56459.5|56507.5|56427.5|124
1603808100000|2020-10-27 14:15:00|56532.5|56452.5|56605.5|56525.5|56612.5|56532.5|56525.5|56445.5|204
1603808400000|2020-10-27 14:20:00|56607.5|56527.5|56579.5|56499.5|56609.5|56529.5|56569.5|56489.5|178
1603808700000|2020-10-27 14:25:00|56582.5|56502.5|56595.5|56515.5|56615.5|56535.5|56582.5|56502.5|171
1603809000000|2020-10-27 14:30:00|56597.5|56517.5|56599.5|56519.5|56622.5|56542.5|56582.5|56502.5|162
1603809300000|2020-10-27 14:35:00|56605.5|56525.5|56612.5|56532.5|56639.5|56559.5|56605.5|56525.5|153
1603809600000|2020-10-27 14:40:00|56609.5|56529.5|56599.5|56519.5|56619.5|56539.5|56585.5|56505.5|150
1603809900000|2020-10-27 14:45:00|56597.5|56517.5|56550.5|56470.5|56597.5|56517.5|56544.5|56464.5|179
1603810200000|2020-10-27 14:50:00|56547.5|56467.5|56554.5|56474.5|56574.5|56494.5|56542.5|56462.5|153
1603810500000|2020-10-27 14:55:00|56560.5|56480.5|56572.5|56492.5|56574.5|56494.5|56540.5|56460.5|120
1603810800000|2020-10-27 15:00:00|56574.5|56494.5|56604.5|56524.5|56610.5|56530.5|56572.5|56492.5|135
1603811100000|2020-10-27 15:05:00|56607.5|56527.5|56614.5|56534.5|56640.5|56560.5|56597.5|56517.5|156
1603811400000|2020-10-27 15:10:00|56617.5|56537.5|56617.5|56537.5|56627.5|56547.5|56600.5|56520.5|141
1603811700000|2020-10-27 15:15:00|56620.5|56540.5|56650.5|56570.5|56660.5|56580.5|56620.5|56540.5|128
1603812000000|2020-10-27 15:20:00|56647.5|56567.5|56640.5|56560.5|56650.5|56570.5|56630.5|56550.5|105
1603812300000|2020-10-27 15:25:00|56642.5|56562.5|56624.5|56544.5|56654.5|56574.5|56612.5|56532.5|107
1603812600000|2020-10-27 15:30:00|56627.5|56547.5|56620.5|56540.5|56634.5|56554.5|56610.5|56530.5|141
1603812900000|2020-10-27 15:35:00|56622.5|56542.5|56602.5|56522.5|56630.5|56550.5|56594.5|56514.5|139
1603813200000|2020-10-27 15:40:00|56600.5|56520.5|56604.5|56524.5|56610.5|56530.5|56590.5|56510.5|126
1603813500000|2020-10-27 15:45:00|56602.5|56522.5|56604.5|56524.5|56617.5|56537.5|56594.5|56514.5|128
1603813800000|2020-10-27 15:50:00|56607.5|56527.5|56550.5|56470.5|56614.5|56535.5|56547.5|56467.5|122
1603814100000|2020-10-27 15:55:00|56547.5|56467.5|56580.5|56500.5|56584.5|56504.5|56547.5|56467.5|119
1603814400000|2020-10-27 16:00:00|56577.5|56497.5|56644.5|56564.5|56644.5|56564.5|56574.5|56494.5|169
1603814700000|2020-10-27 16:05:00|56642.5|56562.5|56614.5|56534.5|56642.5|56562.5|56610.5|56530.5|79
1603815000000|2020-10-27 16:10:00|56612.5|56532.5|56617.5|56537.5|56620.5|56540.5|56607.5|56527.5|114
1603815300000|2020-10-27 16:15:00|56614.5|56534.5|56630.5|56550.5|56632.5|56552.5|56607.5|56527.5|81
1603815600000|2020-10-27 16:20:00|56627.5|56547.5|56630.5|56550.5|56634.5|56554.5|56617.5|56537.5|67
1603815900000|2020-10-27 16:25:00|56632.5|56552.5|56630.5|56550.5|56644.5|56564.5|56627.5|56547.5|77
1603816200000|2020-10-27 16:30:00|56634.5|56554.5|56654.5|56574.5|56660.5|56580.5|56624.5|56544.5|116
1603816500000|2020-10-27 16:35:00|56652.5|56572.5|56680.5|56600.5|56710.5|56630.5|56650.5|56570.5|124
1603816800000|2020-10-27 16:40:00|56677.5|56597.5|56650.5|56570.5|56680.5|56604|56634.5|56554.5|101
1603817100000|2020-10-27 16:45:00|56652.5|56572.5|56642.5|56562.5|56652.5|56572.5|56634.5|56554.5|53
1603817400000|2020-10-27 16:50:00|56644.5|56564.5|56592.5|56512.5|56644.5|56564.5|56584.5|56504.5|110
1603817700000|2020-10-27 16:55:00|56594.5|56514.5|56600.5|56520.5|56610.5|56530.5|56587.5|56507.5|94
1603818000000|2020-10-27 17:00:00|56602.5|56522.5|56650.5|56570.5|56657.5|56577.5|56600.5|56520.5|113
1603818300000|2020-10-27 17:05:00|56647.5|56567.5|56690.5|56610.5|56690.5|56610.5|56647.5|56567.5|127
1603818600000|2020-10-27 17:10:00|56692.5|56612.5|56704.5|56624.5|56710.5|56630.5|56684.5|56604.5|95
1603818900000|2020-10-27 17:15:00|56702.5|56622.5|56694.5|56614.5|56710.5|56630.5|56682.5|56602.5|92
1603819200000|2020-10-27 17:20:00|56697.5|56617.5|56720.5|56640.5|56722.5|56642.5|56684.5|56604.5|92
1603819500000|2020-10-27 17:25:00|56722.5|56642.5|56700.5|56620.5|56740.5|56660.5|56697.5|56617.5|90
1603819800000|2020-10-27 17:30:00|56697.5|56617.5|56660.5|56580.5|56704.5|56624.5|56654.5|56574.5|108
1603820100000|2020-10-27 17:35:00|56662.5|56582.5|56697.5|56617.5|56704.5|56624.5|56660.5|56580.5|75
1603820400000|2020-10-27 17:40:00|56694.5|56614.5|56704.5|56624.5|56714.5|56634.5|56694.5|56614.5|100
1603820700000|2020-10-27 17:45:00|56707.5|56627.5|56660.5|56580.5|56707.5|56627.5|56650.5|56570.5|117
1603821000000|2020-10-27 17:50:00|56662.5|56582.5|56677.5|56597.5|56690.5|56610.5|56660.5|56580.5|97
1603821300000|2020-10-27 17:55:00|56674.5|56594.5|56701.5|56621.5|56711.5|56631.5|56670.5|56590.5|91
1603821600000|2020-10-27 18:00:00|56703.5|56623.5|56705.5|56625.5|56705.5|56625.5|56681.5|56601.5|78
1603821900000|2020-10-27 18:05:00|56703.5|56623.5|56748.5|56668.5|56756|56676|56701.5|56621.5|97
1603822200000|2020-10-27 18:10:00|56751.5|56671.5|56743.5|56663.5|56755.5|56675.5|56726|56646|98
1603822500000|2020-10-27 18:15:00|56738.5|56658.5|56741.5|56661.5|56763.5|56683.5|56733.5|56653.5|117
1603822800000|2020-10-27 18:20:00|56743.5|56663.5|56748.5|56668.5|56751.5|56671.5|56725.5|56645.5|132
1603823100000|2020-10-27 18:25:00|56745.5|56665.5|56715.5|56635.5|56748.5|56668.5|56698.5|56618.5|117
1603823400000|2020-10-27 18:30:00|56718.5|56638.5|56753.5|56673.5|56753.5|56673.5|56703.5|56623.5|94
1603823700000|2020-10-27 18:35:00|56751.5|56671.5|56773.5|56693.5|56775.5|56695.5|56751.5|56671.5|135
1603824000000|2020-10-27 18:40:00|56775.5|56695.5|56778.5|56728.5|56808.5|56758.5|56767|56691.5|121
1603824300000|2020-10-27 18:45:00|56780.5|56730.5|56791.5|56711.5|56828.5|56750.5|56773.5|56695.5|157
1603824600000|2020-10-27 18:50:00|56793.5|56713.5|56845.5|56765.5|56845.5|56765.5|56793.5|56713.5|138
1603824900000|2020-10-27 18:55:00|56848.5|56768.5|56861.5|56781.5|56865.5|56785.5|56835.5|56755.5|148
1603825200000|2020-10-27 19:00:00|56858.5|56778.5|56851.5|56771.5|56861.5|56781.5|56821.5|56741.5|154
1603825500000|2020-10-27 19:05:00|56853.5|56773.5|56851.5|56771.5|56858.5|56778.5|56831.5|56751.5|133
1603825800000|2020-10-27 19:10:00|56848.5|56768.5|56851.5|56771.5|56858.5|56778.5|56845.5|56765.5|111
1603826100000|2020-10-27 19:15:00|56853.5|56773.5|56863.5|56783.5|56873.5|56793.5|56837.5|56757.5|103
1603826400000|2020-10-27 19:20:00|56865.5|56785.5|56863.5|56783.5|56867.5|56787.5|56837.5|56757.5|79
1603826700000|2020-10-27 19:25:00|56860.5|56780.5|56840.5|56760.5|56863.5|56783.5|56837.5|56757.5|55
1603827000000|2020-10-27 19:30:00|56843.5|56763.5|56897.5|56817.5|56897.5|56817.5|56837.5|56757.5|78
1603827300000|2020-10-27 19:35:00|56895.5|56815.5|56867.5|56787.5|56905.5|56825.5|56867.5|56787.5|93
1603827600000|2020-10-27 19:40:00|56870.5|56790.5|56893.5|56813.5|56895.5|56815.5|56865.5|56785.5|86
1603827900000|2020-10-27 19:45:00|56895.5|56815.5|56913.5|56833.5|56920.5|56840.5|56893.5|56813.5|126
1603828200000|2020-10-27 19:50:00|56910.5|56830.5|56893.5|56813.5|56927.5|56847.5|56887.5|56807.5|97
1603828500000|2020-10-27 19:55:00|56890.5|56810.5|56913.5|56833.5|56917.5|56837.5|56890.5|56810.5|81
1603887000000|2020-10-28 12:10:00|57433.5|57353.5|57556.5|57476.5|57573.5|57493.5|57429.5|57349.5|199
1603887300000|2020-10-28 12:15:00|57559.5|57479.5|57553.5|57473.5|57576.5|57496.5|57526.5|57446.5|250
1603887600000|2020-10-28 12:20:00|57556.5|57476.5|57578.5|57498.5|57583.5|57503.5|57519.5|57439.5|259
1603887900000|2020-10-28 12:25:00|57575.5|57495.5|57631.5|57551.5|57668.5|57588.5|57571.5|57491.5|239
1603888200000|2020-10-28 12:30:00|57628.5|57548.5|57698.5|57618.5|57698.5|57618.5|57605.5|57525.5|282
1603888500000|2020-10-28 12:35:00|57691.5|57611.5|57818.5|57768.5|57818.5|57768.5|57688.5|57608.5|242
1603888800000|2020-10-28 12:40:00|57813.5|57763.5|57943.5|57893.5|57943.5|57893.5|57800.5|57750.5|278
1603889100000|2020-10-28 12:45:00|57940.5|57890.5|57693.6|57643.6|57998.5|57948.5|57484.5|57404.5|506
1603889400000|2020-10-28 12:50:00|57692.1|57642.1|57559.5|57479.5|57692.1|57642.1|57553.5|57473.5|418
1603889700000|2020-10-28 12:55:00|57549.5|57469.5|57421.5|57341.5|57606.5|57526.5|57341.5|57261.5|291
1603890000000|2020-10-28 13:00:00|57424.5|57344.5|57501.5|57421.5|57501.5|57421.5|57388.5|57308.5|343
1603890300000|2020-10-28 13:05:00|57496.5|57416.5|57411.5|57331.5|57504.5|57424.5|57361.5|57281.5|319
1603890600000|2020-10-28 13:10:00|57414.5|57334.5|57386.5|57306.5|57451.5|57371.5|57280.5|57200.5|312
1603890900000|2020-10-28 13:15:00|57388.5|57308.5|57436.5|57356.5|57454.5|57374.5|57341.5|57261.5|295
1603891200000|2020-10-28 13:20:00|57444.5|57364.5|57546.5|57466.5|57611.5|57531.5|57441.5|57361.5|309
1603891500000|2020-10-28 13:25:00|57551.5|57471.5|57408.5|57328.5|57561.5|57481.5|57393.5|57313.5|317
1603891800000|2020-10-28 13:30:00|57413.5|57333.5|57440.5|57360.5|57468.5|57388.5|57360.5|57280.5|394
1603892100000|2020-10-28 13:35:00|57438.5|57358.5|57303.5|57223.5|57468.5|57388.5|57303.5|57223.5|349
1603892400000|2020-10-28 13:40:00|57306.5|57226.5|57328.5|57248.5|57386.5|57306.5|57290.5|57210.5|350
1603892700000|2020-10-28 13:45:00|57330.5|57250.5|57350.5|57270.5|57373.5|57293.5|57276.5|57196.5|295
1603893000000|2020-10-28 13:50:00|57356.5|57276.5|57478.5|57398.5|57480.5|57400.5|57343.5|57263.5|317
1603893300000|2020-10-28 13:55:00|57480.5|57400.5|57438.5|57358.5|57516.5|57436.5|57370.5|57290.5|320
1603893600000|2020-10-28 14:00:00|57443.5|57363.5|57390.5|57310.5|57478.5|57398.5|57320.5|57240.5|391
1603893900000|2020-10-28 14:05:00|57396.5|57316.5|57428.5|57348.5|57440.5|57360.5|57350.5|57270.5|333
1603894200000|2020-10-28 14:10:00|57436.5|57356.5|57476.5|57396.5|57493.5|57413.5|57398.5|57318.5|275
1603894500000|2020-10-28 14:15:00|57478.5|57398.5|57560.5|57480.5|57563.5|57483.5|57430.5|57350.5|344
1603894800000|2020-10-28 14:20:00|57563.5|57483.5|57590.5|57510.5|57620.5|57540.5|57510.5|57430.5|302
1603895100000|2020-10-28 14:25:00|57588.5|57508.5|57593.5|57513.5|57658.5|57578.5|57553.5|57473.5|282
1603895400000|2020-10-28 14:30:00|57590.5|57510.5|57450.5|57370.5|57613.5|57533.5|57390.5|57310.5|377
1603895700000|2020-10-28 14:35:00|57453.5|57373.5|57438.5|57358.5|57468.5|57388.5|57380.5|57300.5|317
1603896000000|2020-10-28 14:40:00|57443.5|57363.5|57443.5|57363.5|57466.5|57386.5|57418.5|57338.5|317
1603896300000|2020-10-28 14:45:00|57456.5|57376.5|57508.5|57428.5|57560.5|57480.5|57433.5|57353.5|279
1603896600000|2020-10-28 14:50:00|57506.5|57426.5|57503.5|57423.5|57568.5|57488.5|57483.5|57403.5|272
1603896900000|2020-10-28 14:55:00|57506.5|57426.5|57473.5|57393.5|57566.5|57486.5|57468.5|57388.5|279
1603897200000|2020-10-28 15:00:00|57476.5|57396.5|57413.5|57333.5|57490.5|57410.5|57383.5|57303.5|304
1603897500000|2020-10-28 15:05:00|57416.5|57336.5|57236.5|57156.5|57416.5|57336.5|57200.5|57120.5|336
1603897800000|2020-10-28 15:10:00|57238.5|57158.5|57200.5|57120.5|57270.5|57190.5|57123.5|57043.5|348
1603898100000|2020-10-28 15:15:00|57196.5|57116.5|57200.5|57120.5|57256.5|57176.5|57156.5|57076.5|326
1603898400000|2020-10-28 15:20:00|57203.5|57123.5|57290.5|57210.5|57303.5|57223.5|57186.5|57106.5|251
1603898700000|2020-10-28 15:25:00|57288.5|57208.5|57356.5|57276.5|57396.5|57316.5|57276.5|57196.5|217
1603899000000|2020-10-28 15:30:00|57360.5|57280.5|57418.5|57338.5|57423|57343|57350.5|57270.5|287
1603899300000|2020-10-28 15:35:00|57416.5|57336.5|57390.5|57310.5|57420.5|57340.5|57368.5|57288.5|295
1603899600000|2020-10-28 15:40:00|57398.5|57318.5|57396.5|57316.5|57440.5|57360.5|57340.5|57260.5|256
1603899900000|2020-10-28 15:45:00|57390.5|57310.5|57460.5|57380.5|57466.5|57386.5|57386.5|57306.5|202
1603900200000|2020-10-28 15:50:00|57458.5|57378.5|57423.5|57343.5|57486.5|57406.5|57400.5|57320.5|229
1603900500000|2020-10-28 15:55:00|57418.5|57338.5|57508.5|57428.5|57520.5|57440.5|57418.5|57338.5|233
1603900800000|2020-10-28 16:00:00|57510.5|57430.5|57533.5|57453.5|57583.5|57503.5|57506.5|57426.5|263
1603901100000|2020-10-28 16:05:00|57526.5|57446.5|57560.5|57480.5|57560.5|57480.5|57460.5|57380.5|279
1603901400000|2020-10-28 16:10:00|57563.5|57483.5|57496.5|57416.5|57590.5|57510.5|57456.5|57376.5|296
1603901700000|2020-10-28 16:15:00|57498.5|57418.5|57563.5|57483.5|57570.5|57490.5|57446.5|57366.5|277
1603902000000|2020-10-28 16:20:00|57566.5|57486.5|57503.5|57423.5|57570.5|57490.5|57503.5|57423.5|243
1603902300000|2020-10-28 16:25:00|57506.5|57426.5|57418.5|57338.5|57508.5|57428.5|57418.5|57338.5|265
1603902600000|2020-10-28 16:30:00|57420.5|57340.5|57436.5|57356.5|57453.5|57373.5|57396.5|57316.5|229
1603902900000|2020-10-28 16:35:00|57433.5|57353.5|57446.5|57366.5|57456.5|57376.5|57406.5|57326.5|238
1603903200000|2020-10-28 16:40:00|57448.5|57368.5|57490.5|57410.5|57516.5|57436.5|57440.5|57360.5|255
1603903500000|2020-10-28 16:45:00|57488.5|57408.5|57470.5|57390.5|57496.5|57416.5|57438.5|57358.5|188
1603903800000|2020-10-28 16:50:00|57473.5|57393.5|57426.5|57346.5|57473.5|57393.5|57403.5|57323.5|238
1603904100000|2020-10-28 16:55:00|57428.5|57348.5|57440.5|57360.5|57448.5|57368.5|57368.5|57288.5|220
1603904400000|2020-10-28 17:00:00|57438.5|57358.5|57447.5|57367.5|57456.5|57376.5|57372.5|57292.5|243
1603904700000|2020-10-28 17:05:00|57449.5|57369.5|57449.5|57369.5|57462.5|57382.5|57419.5|57339.5|208
1603905000000|2020-10-28 17:10:00|57452.5|57372.5|57522.5|57442.5|57527.5|57447.5|57449.5|57369.5|237
1603905300000|2020-10-28 17:15:00|57529.5|57449.5|57519.5|57439.5|57565.5|57485.5|57507.5|57427.5|243
1603905600000|2020-10-28 17:20:00|57525.5|57445.5|57539.5|57459.5|57575.5|57495.5|57525.5|57445.5|223
1603905900000|2020-10-28 17:25:00|57535.5|57455.5|57472.5|57392.5|57537.5|57457.5|57469.5|57389.5|213
1603906200000|2020-10-28 17:30:00|57479.5|57399.5|57472.5|57392.5|57532.5|57452.5|57469.5|57389.5|200
1603906500000|2020-10-28 17:35:00|57475.5|57395.5|57429.5|57349.5|57475.5|57395.5|57412.5|57332.5|198
1603906800000|2020-10-28 17:40:00|57427.5|57347.5|57455.5|57375.5|57502.5|57422.5|57412.5|57332.5|228
1603907100000|2020-10-28 17:45:00|57452.5|57372.5|57435.5|57355.5|57469.5|57389.5|57412.5|57332.5|234
1603907400000|2020-10-28 17:50:00|57432.5|57352.5|57442.5|57362.5|57495.5|57415.5|57429.5|57349.5|223
1603907700000|2020-10-28 17:55:00|57439.5|57359.5|57402.5|57322.5|57459.5|57379.5|57402.5|57322.5|222
1603908000000|2020-10-28 18:00:00|57405.5|57325.5|57439.5|57359.5|57472.5|57392.5|57399.5|57319.5|220
1603908300000|2020-10-28 18:05:00|57442.5|57362.5|57459.5|57379.5|57459.5|57379.5|57415.5|57335.5|168
1603908600000|2020-10-28 18:10:00|57462.5|57382.5|57475.5|57395.5|57489.5|57409.5|57455.5|57375.5|184
1603908900000|2020-10-28 18:15:00|57477.5|57397.5|57465.5|57385.5|57509.5|57429.5|57459.5|57379.5|199
1603909200000|2020-10-28 18:20:00|57467.5|57387.5|57362.5|57282.5|57469.5|57389.5|57359.5|57279.5|238
1603909500000|2020-10-28 18:25:00|57349.5|57269.5|57365.5|57285.5|57407.5|57327.5|57335.5|57255.5|260
1603909800000|2020-10-28 18:30:00|57362.5|57282.5|57377.5|57297.5|57429.5|57349.5|57337.5|57257.5|231
1603910100000|2020-10-28 18:35:00|57379.5|57299.5|57427.5|57347.5|57435.5|57355.5|57375.5|57295.5|208
1603910400000|2020-10-28 18:40:00|57429.5|57349.5|57427.5|57347.5|57469.5|57389.5|57409.5|57329.5|217
1603910700000|2020-10-28 18:45:00|57415.5|57335.5|57435.5|57355.5|57455.5|57375.5|57415.5|57335.5|167
1603911000000|2020-10-28 18:50:00|57432.5|57352.5|57459.5|57379.5|57485.5|57405.5|57419.5|57339.5|207
1603911300000|2020-10-28 18:55:00|57457.5|57377.5|57449.5|57369.5|57469.5|57389.5|57419.5|57339.5|238
1603911600000|2020-10-28 19:00:00|57447.5|57367.5|57505.5|57425.5|57505.5|57425.5|57439.5|57359.5|241
1603911900000|2020-10-28 19:05:00|57507.5|57427.5|57542.5|57462.5|57545.5|57465.5|57479.5|57399.5|252
1603912200000|2020-10-28 19:10:00|57539.5|57459.5|57595.5|57515.5|57667.5|57587.5|57537.5|57457.5|269
1603912500000|2020-10-28 19:15:00|57592.5|57512.5|57596.5|57516.5|57609.5|57529.5|57576.5|57496.5|230
1603912800000|2020-10-28 19:20:00|57598.5|57518.5|57560.5|57480.5|57623.5|57543.5|57560.5|57480.5|254
1603913100000|2020-10-28 19:25:00|57563.5|57483.5|57558.5|57478.5|57578.5|57498.5|57536.5|57456.5|265
1603913400000|2020-10-28 19:30:00|57556.5|57476.5|57530.5|57450.5|57558.5|57478.5|57483.5|57403.5|248
1603913700000|2020-10-28 19:35:00|57528.5|57448.5|57578.5|57498.5|57616.5|57536.5|57523.5|57443.5|233
1603914000000|2020-10-28 19:40:00|57576.5|57496.5|57568.5|57488.5|57583.5|57503.5|57536.5|57456.5|193
1603914300000|2020-10-28 19:45:00|57566.5|57486.5|57648.5|57568.5|57666.5|57586.5|57566.5|57486.5|232
1603914600000|2020-10-28 19:50:00|57650.5|57570.5|57708.5|57628.5|57713.5|57633.5|57650.5|57570.5|216
1603914900000|2020-10-28 19:55:00|57710.5|57630.5|57733.5|57653.5|57770.5|57690.5|57693.5|57613.5|292
1603973400000|2020-10-29 12:10:00|57912.5|57810.5|57873.5|57771.5|57913|57811|57833|57731|470
1603973700000|2020-10-29 12:15:00|57874|57772|57971.6|57886.6|57991.5|57906.5|57834|57732|470
1603974000000|2020-10-29 12:20:00|57956.6|57871.6|57806.5|57721.5|57986.6|57901.6|57801.5|57716.5|182
1603974300000|2020-10-29 12:25:00|57811.5|57726.5|57829.4|57744.4|57904.6|57819.6|57771.5|57686.5|104
1603974600000|2020-10-29 12:30:00|57829|57746|57739|57659|57853.5|57773.5|57684|57604|702
1603974900000|2020-10-29 12:35:00|57738.5|57658.5|57782.5|57702.5|57814.2|57734.2|57659.5|57609.5|776
1603975200000|2020-10-29 12:40:00|57783|57703|57732.5|57682.5|57875.7|57795.7|57725|57675|321
1603975500000|2020-10-29 12:45:00|57735|57685|57841|57791|57877.5|57827.5|57725|57675|224
1603975800000|2020-10-29 12:50:00|57840.5|57790.5|57801|57751|57874.5|57824.5|57754.5|57704.5|287
1603976100000|2020-10-29 12:55:00|57807.5|57757.5|57897.5|57847.5|57900.5|57850.5|57790.5|57740.5|266
1603976400000|2020-10-29 13:00:00|57900.5|57850.5|57920.5|57870.5|57937.5|57887.5|57860.5|57810.5|287
1603976700000|2020-10-29 13:05:00|57924.5|57874.5|57927.5|57877.5|57954.5|57904.5|57917.5|57867.5|247
1603977000000|2020-10-29 13:10:00|57924.5|57874.5|57912.5|57862.5|57937.5|57887.5|57850.5|57800.5|261
1603977300000|2020-10-29 13:15:00|57914.5|57864.5|57961.5|57911.5|57973.5|57923.5|57885.5|57835.5|234
1603977600000|2020-10-29 13:20:00|57955.5|57905.5|57923.5|57873.5|57973.5|57923.5|57905.5|57855.5|228
1603977900000|2020-10-29 13:25:00|57925.5|57875.5|57913.5|57863.5|57938.5|57888.5|57853.5|57803.5|236
1603978200000|2020-10-29 13:30:00|57908.5|57858.5|57914.5|57864.5|57921.5|57871.5|57806.5|57756.5|410
1603978500000|2020-10-29 13:35:00|57919.5|57869.5|57931.5|57881.5|57951.5|57901.5|57861.5|57811.5|375
1603978800000|2020-10-29 13:40:00|57935.5|57885.5|57903.5|57853.5|57998.5|57948.5|57893.5|57843.5|350
1603979100000|2020-10-29 13:45:00|57905.5|57855.5|57851.5|57801.5|57945.5|57895.5|57825.5|57775.5|395
1603979400000|2020-10-29 13:50:00|57845.5|57795.5|57705.5|57655.5|57868.5|57818.5|57700.5|57650.5|384
1603979700000|2020-10-29 13:55:00|57703.5|57653.5|57753.5|57703.5|57758.5|57708.5|57667.5|57617.5|329
1603980000000|2020-10-29 14:00:00|57747.5|57697.5|57767.5|57717.5|57814.5|57764.5|57737.5|57687.5|285
1603980300000|2020-10-29 14:05:00|57765.5|57715.5|57798.5|57748.5|57824.5|57774.5|57761.5|57711.5|300
1603980600000|2020-10-29 14:10:00|57801.5|57751.5|57894.5|57844.5|57896.5|57846.5|57768.5|57718.5|325
1603980900000|2020-10-29 14:15:00|57894|57844|57834.5|57784.5|57929.5|57879.5|57814.5|57764.5|366
1603981200000|2020-10-29 14:20:00|57838.5|57788.5|57817.5|57767.5|57874.5|57824.5|57788.5|57738.5|305
1603981500000|2020-10-29 14:25:00|57819.5|57769.5|57849.5|57799.5|57881.5|57831.5|57797.5|57747.5|308
1603981800000|2020-10-29 14:30:00|57847.5|57797.5|57860.5|57810.5|57882.8|57832|57812.5|57762.5|567
1603982100000|2020-10-29 14:35:00|57857.5|57807.5|57808.5|57758.5|57892|57842|57779.5|57729.5|627
1603982400000|2020-10-29 14:40:00|57807.5|57757.5|57794.5|57744.5|57845.5|57795.5|57782.5|57732.5|323
1603982700000|2020-10-29 14:45:00|57796.5|57746.5|57859.5|57809.5|57865.5|57815.5|57787.5|57737.5|286
1603983000000|2020-10-29 14:50:00|57857.5|57807.5|57819.5|57769.5|57862.5|57812.5|57815.5|57765.5|233
1603983300000|2020-10-29 14:55:00|57825.5|57775.5|57832.5|57782.5|57845.5|57795.5|57801.5|57751.5|251
1603983600000|2020-10-29 15:00:00|57827.5|57777.5|57889.5|57839.5|57897.5|57847.5|57815.5|57765.5|279
1603983900000|2020-10-29 15:05:00|57892.5|57842.5|57928.5|57878.5|57965.5|57915.5|57872.5|57822.5|268
1603984200000|2020-10-29 15:10:00|57926.5|57876.5|57914.5|57864.5|57945.5|57895.5|57871.5|57821.5|242
1603984500000|2020-10-29 15:15:00|57916.5|57866.5|57896.5|57846.5|57936.5|57886.5|57886.5|57836.5|225
1603984800000|2020-10-29 15:20:00|57894.5|57844.5|57896.5|57846.5|57946.5|57896.5|57881.5|57831.5|208
1603985100000|2020-10-29 15:25:00|57898.5|57848.5|57941.5|57891.5|57944.5|57894.5|57881.5|57831.5|199
1603985400000|2020-10-29 15:30:00|57944.5|57894.5|57917.5|57867.5|57976.5|57926.5|57913.5|57863.5|249
1603985700000|2020-10-29 15:35:00|57920.5|57870.5|57885.5|57835.5|57945.5|57895.5|57884.5|57834.5|226
1603986000000|2020-10-29 15:40:00|57887.5|57837.5|57901.5|57851.5|57931.5|57881.5|57864.5|57814.5|239
1603986300000|2020-10-29 15:45:00|57904.5|57854.5|57896.5|57846.5|57921.5|57871.5|57866.5|57816.5|231
1603986600000|2020-10-29 15:50:00|57894.5|57844.5|57896.5|57846.5|57897.5|57847.5|57865.5|57815.5|212
1603986900000|2020-10-29 15:55:00|57894.5|57844.5|57894.5|57844.5|57924.5|57874.5|57866.5|57816.5|226
1603987200000|2020-10-29 16:00:00|57891.5|57841.5|57904.5|57854.5|57924.5|57874.5|57874.5|57824.5|226
1603987500000|2020-10-29 16:05:00|57906.5|57856.5|57891.5|57841.5|57916.5|57866.5|57871.5|57821.5|156
1603987800000|2020-10-29 16:10:00|57894.5|57844.5|57826.5|57776.5|57921.5|57871.5|57818.5|57768.5|212
1603988100000|2020-10-29 16:15:00|57828.5|57778.5|57792.5|57742.5|57834.5|57784.5|57792.5|57742.5|233
1603988400000|2020-10-29 16:20:00|57789.5|57739.5|57792.5|57742.5|57827.5|57777.5|57777.5|57727.5|191
1603988700000|2020-10-29 16:25:00|57795.5|57745.5|57819.5|57769.5|57832.5|57782.5|57787.5|57737.5|189
1603989000000|2020-10-29 16:30:00|57822.5|57772.5|57827.5|57777.5|57849.5|57799.5|57812.5|57762.5|203
1603989300000|2020-10-29 16:35:00|57825.5|57775.5|57758.5|57708.5|57842.5|57792.5|57751.5|57701.5|193
1603989600000|2020-10-29 16:40:00|57761.5|57711.5|57807.5|57757.5|57815.5|57765.5|57748.5|57698.5|170
1603989900000|2020-10-29 16:45:00|57809.5|57759.5|57815.5|57765.5|57822.5|57772.5|57787.5|57737.5|190
1603990200000|2020-10-29 16:50:00|57812.5|57762.5|57782.5|57732.5|57822.5|57772.5|57777.5|57727.5|138
1603990500000|2020-10-29 16:55:00|57785.5|57735.5|57777.5|57727.5|57825.5|57775.5|57772.5|57722.5|160
1603990800000|2020-10-29 17:00:00|57775.5|57725.5|57816.5|57766.5|57816.5|57766.5|57769.5|57719.5|159
1603991100000|2020-10-29 17:05:00|57814.5|57764.5|57832.5|57782.5|57836.5|57786.5|57811.5|57761.5|144
1603991400000|2020-10-29 17:10:00|57829.5|57779.5|57863.5|57813.5|57879.5|57829.5|57816.5|57766.5|151
1603991700000|2020-10-29 17:15:00|57866.5|57816.5|57886.5|57836.5|57901.5|57851.5|57859.5|57809.5|152
1603992000000|2020-10-29 17:20:00|57889.5|57839.5|57869.5|57819.5|57916.5|57866.5|57866.5|57816.5|157
1603992300000|2020-10-29 17:25:00|57871.5|57821.5|57801.5|57751.5|57883.5|57833.5|57791.5|57741.5|215
1603992600000|2020-10-29 17:30:00|57799.5|57749.5|57784.5|57734.5|57803.5|57753.5|57767.5|57717.5|196
1603992900000|2020-10-29 17:35:00|57782.5|57732.5|57787.5|57737.5|57822.5|57772.5|57776.5|57726.5|205
1603993200000|2020-10-29 17:40:00|57784.5|57734.5|57776.5|57726.5|57790.5|57740.5|57741.5|57691.5|176
1603993500000|2020-10-29 17:45:00|57773.5|57723.5|57812.5|57762.5|57817.5|57767.5|57767.5|57717.5|164
1603993800000|2020-10-29 17:50:00|57814.5|57764.5|57777.5|57727.5|57820.5|57770.5|57774.5|57724.5|158
1603994100000|2020-10-29 17:55:00|57774.5|57724.5|57747.5|57697.5|57777.5|57727.5|57710.5|57660.5|194
1603994400000|2020-10-29 18:00:00|57744.5|57694.5|57752.5|57702.5|57767.5|57717.5|57717.5|57667.5|211
1603994700000|2020-10-29 18:05:00|57750.5|57700.5|57737.5|57687.5|57754.5|57704.5|57717.5|57667.5|199
1603995000000|2020-10-29 18:10:00|57740.5|57690.5|57737.5|57687.5|57790.5|57740.5|57734.5|57684.5|179
1603995300000|2020-10-29 18:15:00|57730.5|57680.5|57757.5|57707.5|57757.5|57707.5|57707.5|57657.5|151
1603995600000|2020-10-29 18:20:00|57754.5|57704.5|57711.5|57661.5|57767.5|57717.5|57704.5|57654.5|163
1603995900000|2020-10-29 18:25:00|57708.5|57658.5|57671.5|57621.5|57717.5|57667.5|57661.5|57611.5|183
1603996200000|2020-10-29 18:30:00|57673.5|57623.5|57593.5|57543.5|57683.5|57633.5|57593.5|57543.5|231
1603996500000|2020-10-29 18:35:00|57588.5|57538.5|57662.5|57612.5|57667.5|57617.5|57588.5|57538.5|194
1603996800000|2020-10-29 18:40:00|57664.5|57614.5|57677.5|57627.5|57680.5|57630.5|57643.5|57593.5|211
1603997100000|2020-10-29 18:45:00|57680.5|57630.5|57717.5|57667.5|57732.5|57682.5|57672.5|57622.5|218
1603997400000|2020-10-29 18:50:00|57720.5|57670.5|57664.5|57614.5|57727.5|57677.5|57652.5|57602.5|233
1603997700000|2020-10-29 18:55:00|57662.5|57612.5|57657.5|57607.5|57685.5|57635.5|57647.5|57597.5|208
1603998000000|2020-10-29 19:00:00|57660.5|57610.5|57657.5|57607.5|57683.5|57633.5|57631.5|57581.5|239
1603998300000|2020-10-29 19:05:00|57660.5|57610.5|57632.5|57582.5|57667.5|57617.5|57612.5|57562.5|224
1603998600000|2020-10-29 19:10:00|57627.5|57577.5|57658.5|57608.5|57665.5|57615.5|57612.5|57562.5|191
1603998900000|2020-10-29 19:15:00|57661.5|57611.5|57601.5|57551.5|57674.5|57624.5|57593.5|57543.5|193
1603999200000|2020-10-29 19:20:00|57598.5|57548.5|57570.5|57520.5|57611.5|57561.5|57542.5|57492.5|173
1603999500000|2020-10-29 19:25:00|57567.5|57517.5|57601.5|57551.5|57633.5|57583.5|57565.5|57515.5|234
1603999800000|2020-10-29 19:30:00|57598.5|57548.5|57642.5|57592.5|57642.5|57592.5|57583.5|57533.5|237
1604000100000|2020-10-29 19:35:00|57634.5|57584.5|57682.5|57632.5|57697.5|57647.5|57634.5|57584.5|224
1604000400000|2020-10-29 19:40:00|57684.5|57634.5|57657.5|57607.5|57687.5|57637.5|57642.5|57592.5|213
1604000700000|2020-10-29 19:45:00|57654.5|57604.5|57652.5|57602.5|57670.5|57620.5|57617.5|57567.5|196
1604001000000|2020-10-29 19:50:00|57654.5|57604.5|57652.5|57602.5|57677.5|57627.5|57617.5|57567.5|216
1604001300000|2020-10-29 19:55:00|57654.5|57604.5|57747.5|57697.5|57752.5|57702.5|57654.5|57604.5|220
1604059800000|2020-10-30 12:10:00|57815|57765|57790.5|57740.5|57827.5|57777.5|57760.5|57710.5|318
1604060100000|2020-10-30 12:15:00|57786.5|57736.5|57820.5|57770.5|57820.5|57770.5|57702.5|57652.5|489
1604060400000|2020-10-30 12:20:00|57823.5|57773.5|57760.5|57710.5|57880.5|57830.5|57756.5|57706.5|322
1604060700000|2020-10-30 12:25:00|57758.5|57708.5|57683.5|57633.5|57780.5|57730.5|57643.5|57593.5|232
1604061000000|2020-10-30 12:30:00|57680.5|57630.5|57604|57554|57683.5|57633.5|57593.5|57543.5|329
1604061300000|2020-10-30 12:35:00|57603.5|57553.5|57788.5|57738.5|57788.5|57738.5|57578.5|57528.5|305
1604061600000|2020-10-30 12:40:00|57790.5|57740.5|57790.5|57740.5|57828.5|57778.5|57768.5|57718.5|359
1604061900000|2020-10-30 12:45:00|57787|57737|57788.5|57738.5|57873.5|57823.5|57786.5|57736.5|412
1604062200000|2020-10-30 12:50:00|57783.5|57733.5|57718.5|57668.5|57820.5|57770.5|57710.5|57660.5|345
1604062500000|2020-10-30 12:55:00|57720.5|57670.5|57586|57536|57723.5|57673.5|57548|57498|535
1604062800000|2020-10-30 13:00:00|57590|57540|57785|57735|57835.5|57785.5|57590|57540|763
1604063100000|2020-10-30 13:05:00|57788.5|57738.5|57828|57778|57862|57812|57773.5|57723.5|716
1604063400000|2020-10-30 13:10:00|57830.5|57780.5|57888.5|57838.5|57908.5|57858.5|57798|57748|740
1604063700000|2020-10-30 13:15:00|57891.5|57841.5|57892.5|57842.5|57904.5|57854.5|57854|57804|686
1604064000000|2020-10-30 13:20:00|57893|57843|57875.5|57825.5|57910|57860|57844.5|57794.5|405
1604064300000|2020-10-30 13:25:00|57876|57826|57871|57821|57908.5|57858.5|57861.5|57811.5|334
1604064600000|2020-10-30 13:30:00|57872|57822|57879.5|57829.5|57887|57837|57815.5|57765.5|627
1604064900000|2020-10-30 13:35:00|57881|57831|57828.5|57778.5|57901.5|57851.5|57816.5|57766.5|595
1604065200000|2020-10-30 13:40:00|57829.5|57779.5|57868.5|57818.5|57870|57820|57807|57757|565
1604065500000|2020-10-30 13:45:00|57867.5|57817.5|57910|57860|57912.5|57862.5|57837.5|57787.5|561
1604065800000|2020-10-30 13:50:00|57912.5|57862.5|57911.5|57861.5|57945.5|57895.5|57881|57831|594
1604066100000|2020-10-30 13:55:00|57911|57861|57909.5|57859.5|57916.5|57866.5|57860.5|57810.5|450
1604066400000|2020-10-30 14:00:00|57912.5|57862.5|57903.5|57853.5|57978|57928|57894.5|57844.5|734
1604066700000|2020-10-30 14:05:00|57899|57849|57978|57928|57989.5|57939.5|57898|57848|625
1604067000000|2020-10-30 14:10:00|57978.5|57928.5|57990.5|57940.5|58009.5|57959.5|57959.5|57909.5|693
1604067300000|2020-10-30 14:15:00|57991|57941|58034.5|57984.5|58057.5|58007.5|57976|57926|576
1604067600000|2020-10-30 14:20:00|58034|57984|58056|58006|58069.5|58019.5|58010.5|57960.5|703
1604067900000|2020-10-30 14:25:00|58057.5|58007.5|58046.5|57996.5|58118|58068|58029.5|57979.5|651
1604068200000|2020-10-30 14:30:00|58048|57998|58052.5|58002.5|58090.5|58040.5|58021.5|57971.5|756
1604068500000|2020-10-30 14:35:00|58053|58003|58076.5|58026.5|58093|58043|58018|57968|730
1604068800000|2020-10-30 14:40:00|58079|58029|58110.5|58060.5|58131.5|58081.5|58076.5|58026.5|748
1604069100000|2020-10-30 14:45:00|58108.5|58058.5|58129|58079|58160.5|58110.5|58105|58055|551
1604069400000|2020-10-30 14:50:00|58128.5|58078.5|58091.5|58041.5|58145|58095|58086.5|58036.5|638
1604069700000|2020-10-30 14:55:00|58088|58038|57876.5|57826.5|58174.5|58124.5|57866.5|57816.5|717
1604070000000|2020-10-30 15:00:00|57887|57837|57809|57759|57889.5|57839.5|57783.5|57733.5|786
1604070300000|2020-10-30 15:05:00|57806|57756|57839|57789|57853.5|57803.5|57779.5|57729.5|744
1604070600000|2020-10-30 15:10:00|57836.5|57786.5|57732|57682|57839.5|57789.5|57720.5|57670.5|688
1604070900000|2020-10-30 15:15:00|57729.5|57679.5|57757.5|57707.5|57784|57734|57725.5|57675.5|671
1604071200000|2020-10-30 15:20:00|57759.5|57709.5|57749.5|57699.5|57791|57741|57709|57659|593
1604071500000|2020-10-30 15:25:00|57745.5|57695.5|57802.5|57752.5|57814.5|57764.5|57731.5|57681.5|669
1604071800000|2020-10-30 15:30:00|57802|57752|57793|57743|57849.5|57799.5|57775.5|57725.5|631
1604072100000|2020-10-30 15:35:00|57791.5|57741.5|57887|57837|57892.5|57842.5|57759.5|57709.5|697
1604072400000|2020-10-30 15:40:00|57886.5|57836.5|57921.5|57871.5|57951.5|57901.5|57879.5|57829.5|570
1604072700000|2020-10-30 15:45:00|57923|57873|57912.5|57862.5|57980|57930|57899.5|57849.5|677
1604073000000|2020-10-30 15:50:00|57913|57863|57866.5|57816.5|57925.5|57875.5|57861.5|57811.5|609
1604073300000|2020-10-30 15:55:00|57867|57817|57694.5|57644.5|57893.5|57843.5|57678.5|57628.5|751
1604073600000|2020-10-30 16:00:00|57688.5|57638.5|57744|57694|57744|57694|57624.5|57574.5|789
1604073900000|2020-10-30 16:05:00|57743.5|57693.5|57653|57603|57743.5|57693.5|57634|57584|706
1604074200000|2020-10-30 16:10:00|57651.5|57601.5|57689|57639|57696|57646|57634.5|57584.5|615
1604074500000|2020-10-30 16:15:00|57690|57640|57684|57634|57698.5|57648.5|57636.5|57586.5|620
1604074800000|2020-10-30 16:20:00|57683|57633|57599.5|57549.5|57684.5|57634.5|57599.5|57549.5|636
1604075100000|2020-10-30 16:25:00|57599|57549|57431.5|57381.5|57629.5|57579.5|57428|57378|636
1604075400000|2020-10-30 16:30:00|57432|57382|57502.5|57452.5|57520|57470|57411.5|57361.5|614
1604075700000|2020-10-30 16:35:00|57502|57452|57469.5|57419.5|57502.5|57452.5|57448.5|57398.5|513
1604076000000|2020-10-30 16:40:00|57469|57419|57436|57386|57494|57444|57429|57379|568
1604076300000|2020-10-30 16:45:00|57439.5|57389.5|57352.5|57302.5|57472|57422|57330|57280|629
1604076600000|2020-10-30 16:50:00|57356|57306|57451|57401|57451.5|57401.5|57326.5|57276.5|751
1604076900000|2020-10-30 16:55:00|57452|57402|57469.5|57419.5|57499|57449|57428|57378|573
1604077200000|2020-10-30 17:00:00|57475.5|57425.5|57383.5|57333.5|57483.5|57433.5|57362|57312|685
1604077500000|2020-10-30 17:05:00|57383|57333|57466.5|57416.5|57480.5|57430.5|57372|57322|626
1604077800000|2020-10-30 17:10:00|57466|57416|57501.5|57451.5|57504|57454|57449.5|57399.5|633
1604078100000|2020-10-30 17:15:00|57502|57452|57496|57446|57522.5|57472.5|57458|57408|631
1604078400000|2020-10-30 17:20:00|57496.5|57446.5|57499|57449|57532.5|57482.5|57485.5|57435.5|478
1604078700000|2020-10-30 17:25:00|57497.5|57447.5|57503|57453|57549|57499|57492.5|57442.5|583
1604079000000|2020-10-30 17:30:00|57502|57452|57576.5|57526.5|57578|57528|57502|57452|554
1604079300000|2020-10-30 17:35:00|57579.5|57529.5|57557|57507|57588.5|57538.5|57535|57485|479
1604079600000|2020-10-30 17:40:00|57561|57511|57557|57507|57565.5|57515.5|57521.5|57471.5|478
1604079900000|2020-10-30 17:45:00|57558|57508|57530.5|57480.5|57568.5|57518.5|57510.5|57460.5|416
1604080200000|2020-10-30 17:50:00|57530|57480|57569.5|57519.5|57593.5|57543.5|57510.5|57460.5|663
1604080500000|2020-10-30 17:55:00|57568|57518|57590.5|57540.5|57602.5|57552.5|57560.5|57510.5|544
1604080800000|2020-10-30 18:00:00|57589|57539|57517|57467|57597.5|57547.5|57516.5|57466.5|576
1604081100000|2020-10-30 18:05:00|57518|57468|57475|57425|57518|57468|57423|57373|652
1604081400000|2020-10-30 18:10:00|57474.5|57424.5|57526.5|57476.5|57540|57490|57455|57405|590
1604081700000|2020-10-30 18:15:00|57528.5|57478.5|57538|57488|57571|57521|57516|57466|539
1604082000000|2020-10-30 18:20:00|57540.5|57490.5|57547|57497|57568|57518|57532.5|57482.5|580
1604082300000|2020-10-30 18:25:00|57545|57495|57594|57544|57594|57544|57535.5|57485.5|573
1604082600000|2020-10-30 18:30:00|57595|57545|57560|57510|57614.5|57564.5|57550|57500|573
1604082900000|2020-10-30 18:35:00|57559.5|57509.5|57534.5|57484.5|57576|57526|57495|57445|616
1604083200000|2020-10-30 18:40:00|57537|57487|57564.5|57514.5|57565.5|57515.5|57504.5|57454.5|572
1604083500000|2020-10-30 18:45:00|57565.5|57515.5|57519|57469|57579.5|57529.5|57512|57462|557
1604083800000|2020-10-30 18:50:00|57520.5|57470.5|57554|57504|57559.5|57509.5|57520.5|57470.5|470
1604084100000|2020-10-30 18:55:00|57556.5|57506.5|57559|57509|57560.5|57510.5|57504|57454|563
1604084400000|2020-10-30 19:00:00|57560|57510|57688|57638|57699|57649|57538|57488|750
1604084700000|2020-10-30 19:05:00|57691|57641|57701|57651|57746.5|57696.5|57675.5|57625.5|712
1604085000000|2020-10-30 19:10:00|57701.5|57651.5|57673|57623|57706.5|57656.5|57647|57597|677
1604085300000|2020-10-30 19:15:00|57672|57622|57664|57614|57703|57653|57655|57605|558
1604085600000|2020-10-30 19:20:00|57663.5|57613.5|57641|57591|57664|57614|57629|57579|590
1604085900000|2020-10-30 19:25:00|57642|57592|57604|57554|57657|57607|57579|57529|577
1604086200000|2020-10-30 19:30:00|57603.5|57553.5|57545|57495|57621|57571|57535|57485|458
1604086500000|2020-10-30 19:35:00|57546|57496|57550|57500|57577.5|57527.5|57517.5|57467.5|453
1604086800000|2020-10-30 19:40:00|57549|57499|57521|57471|57569|57519|57506|57456|504
1604087100000|2020-10-30 19:45:00|57519|57469|57519|57469|57549|57499|57510.5|57460.5|420
1604087400000|2020-10-30 19:50:00|57521|57471|57537|57487|57557.5|57507.5|57510|57460|551
1604087700000|2020-10-30 19:55:00|57536|57486|57465|57415|57544|57494|57465|57415|578
1604315400000|2020-11-02 11:10:00|57535.4|57433.4|57535.4|57433.4|57535.4|57433.4|57535.4|57433.4|1
1604331900000|2020-11-02 15:45:00|57982|57880|57982|57880|57982|57880|57982|57880|1
1604404800000|2020-11-03 12:00:00|57197|57095|57230|57150|57292.5|57212.5|57180|57078|530
1604405100000|2020-11-03 12:05:00|57229.5|57149.5|57330|57250|57347|57267|57197|57117|478
1604405400000|2020-11-03 12:10:00|57332.5|57252.5|57257|57207|57335|57255|57212.5|57157.5|327
1604405700000|2020-11-03 12:15:00|57252.5|57202.5|57242.5|57192.5|57283.5|57225.5|57202.5|57137.5|251
1604406000000|2020-11-03 12:20:00|57245.5|57195.5|57118.5|57068.5|57255.5|57205.5|57092.5|57031|435
1604406300000|2020-11-03 12:25:00|57122.5|57072.5|57128.5|57078.5|57190.5|57120.5|57092.5|57042.5|209
1604406600000|2020-11-03 12:30:00|57125.5|57075.5|56932.5|56882.5|57167.5|57098.5|56925.5|56855.5|284
1604406900000|2020-11-03 12:35:00|56928.5|56878.5|56901.5|56821.5|56993.5|56930.5|56895.5|56815.5|329
1604407200000|2020-11-03 12:40:00|56898.5|56818.5|56973.5|56893.5|57025.5|56951|56852|56778|313
1604407500000|2020-11-03 12:45:00|56971|56891|56945.5|56865.5|56973.5|56893.5|56850|56781.5|333
1604407800000|2020-11-03 12:50:00|56943.5|56863.5|57021.5|56941.5|57021.5|56941.5|56880.5|56803.5|298
1604408100000|2020-11-03 12:55:00|57023.5|56943.5|57003.5|56923.5|57038.5|56969.5|56906.5|56835.5|403
1604408400000|2020-11-03 13:00:00|57003|56923|57098.5|57018.5|57105.5|57025.5|56964.5|56897|502
1604408700000|2020-11-03 13:05:00|57095.5|57015.5|57082.5|57002.5|57121.5|57041.5|57055.5|56975.5|312
1604409000000|2020-11-03 13:10:00|57081|57001|57134|57054|57139.5|57071.5|57042|56973.5|399
1604409300000|2020-11-03 13:15:00|57136.5|57056.5|57139.5|57059.5|57170|57097.5|57119|57052|410
1604409600000|2020-11-03 13:20:00|57138.5|57058.5|57191.5|57111.5|57221|57151|57103|57028|396
1604409900000|2020-11-03 13:25:00|57190.5|57110.5|57103.5|57023.5|57201.5|57127.5|57086|57012|544
1604410200000|2020-11-03 13:30:00|57107.5|57027.5|57080|57030|57107.5|57051.5|57033|56983|574
1604410500000|2020-11-03 13:35:00|57081.5|57031.5|57139|57089|57178|57120.5|57057.5|57007.5|494
1604410800000|2020-11-03 13:40:00|57139.5|57089.5|57122.5|57072.5|57146|57096|57066.5|57016.5|538
1604411100000|2020-11-03 13:45:00|57120|57070|57071.5|57021.5|57120|57070|57050.5|56997.5|410
1604411400000|2020-11-03 13:50:00|57072.5|57022.5|56936.5|56856.5|57097.5|57047.5|56936.5|56856.5|488
1604411700000|2020-11-03 13:55:00|56933.5|56853.5|56943.5|56863.5|56950.5|56874.5|56882.5|56810.5|367
1604412000000|2020-11-03 14:00:00|56943|56863|56820.5|56740.5|56946.5|56866.5|56808|56734.5|328
1604412300000|2020-11-03 14:05:00|56819.5|56739.5|56758.5|56678.5|56843.5|56763.5|56743.5|56663.5|345
1604412600000|2020-11-03 14:10:00|56758|56678|56656.5|56576.5|56758.5|56678.5|56653.5|56576.5|386
1604412900000|2020-11-03 14:15:00|56658.5|56578.5|56658.5|56578.5|56693.5|56613.5|56623.5|56543.5|398
1604413200000|2020-11-03 14:20:00|56660.5|56580.5|56613.5|56533.5|56668.5|56589.5|56612.5|56533.5|272
1604413500000|2020-11-03 14:25:00|56608.5|56528.5|56610.5|56560.5|56683.5|56613.5|56591|56523.5|256
1604413800000|2020-11-03 14:30:00|56613.5|56563.5|56667.5|56617.5|56697.5|56647.5|56610.5|56552.5|335
1604414100000|2020-11-03 14:35:00|56668.5|56618.5|56723.5|56673.5|56730.5|56675.5|56643.5|56593.5|251
1604414400000|2020-11-03 14:40:00|56720.5|56670.5|56770.5|56720.5|56780.5|56730.5|56710.5|56660.5|161
1604414700000|2020-11-03 14:45:00|56765.5|56715.5|56830.5|56750.5|56835.5|56773.5|56765.5|56702.5|243
1604415000000|2020-11-03 14:50:00|56832.5|56752.5|56805.5|56755.5|56858.5|56783.5|56797.5|56732.5|238
1604415300000|2020-11-03 14:55:00|56803.5|56753.5|56837.5|56787.5|56868.5|56803.5|56800.5|56738|193
1604415600000|2020-11-03 15:00:00|56835.5|56785.5|56874.5|56824.5|56893.5|56843.5|56792.5|56742.5|349
1604415900000|2020-11-03 15:05:00|56875.5|56825.5|56907.5|56857.5|56921|56861.5|56843.5|56793.5|343
1604416200000|2020-11-03 15:10:00|56905.5|56855.5|56905.5|56825.5|56935|56875.5|56873.5|56818.5|187
1604416500000|2020-11-03 15:15:00|56902.5|56822.5|56905.5|56855.5|56935.5|56883.5|56887.5|56818.5|203
1604416800000|2020-11-03 15:20:00|56907.5|56857.5|56925.5|56875.5|56942.5|56885.5|56895.5|56825.5|155
1604417100000|2020-11-03 15:25:00|56923.5|56873.5|56993.5|56943.5|57020.5|56957.5|56923.5|56873.5|195
1604417400000|2020-11-03 15:30:00|56990.5|56940.5|57003.5|56953.5|57023.5|56973.5|56967.5|56917.5|158
1604417700000|2020-11-03 15:35:00|57000.5|56950.5|57032.5|56952.5|57032.5|56957.5|56950.5|56888.5|189
1604418000000|2020-11-03 15:40:00|57030.5|56950.5|57027.5|56977.5|57077.5|57027.5|57023.5|56950.5|193
1604418300000|2020-11-03 15:45:00|57033.5|56983.5|57015.5|56965.5|57046|56990.5|56995.5|56940.5|156
1604418600000|2020-11-03 15:50:00|57013.5|56963.5|57055.5|57005.5|57082.5|57032.5|57005.5|56955.5|207
1604418900000|2020-11-03 15:55:00|57053.5|57003.5|57130.5|57080.5|57152.5|57102.5|57047.5|56982.5|251
1604419200000|2020-11-03 16:00:00|57133.5|57083.5|57177.5|57127.5|57233.5|57183.5|57123.5|57072.5|286
1604419500000|2020-11-03 16:05:00|57175.5|57125.5|57183.5|57133.5|57190.5|57140.5|57155.5|57105.5|209
1604419800000|2020-11-03 16:10:00|57185.5|57135.5|57238.5|57158.5|57248.5|57171.5|57185.5|57125.5|186
1604420100000|2020-11-03 16:15:00|57235.5|57155.5|57233.5|57183.5|57267.5|57217.5|57210.5|57155.5|206
1604420400000|2020-11-03 16:20:00|57230.5|57180.5|57266|57216|57280|57230|57207.5|57156|227
1604420700000|2020-11-03 16:25:00|57265|57215|57325.5|57245.5|57335.5|57255.5|57240|57176|244
1604421000000|2020-11-03 16:30:00|57328.5|57248.5|57465.5|57415.5|57508.5|57443|57325.5|57245.5|300
1604421300000|2020-11-03 16:35:00|57467.5|57417.5|57452.5|57372.5|57497.5|57447.5|57430.5|57368.5|228
1604421600000|2020-11-03 16:40:00|57450.5|57370.5|57437.5|57387.5|57508.5|57435.5|57433.5|57370.5|249
1604421900000|2020-11-03 16:45:00|57435.5|57385.5|57448.5|57368.5|57458.5|57395.5|57410.5|57330.5|171
1604422200000|2020-11-03 16:50:00|57450.5|57370.5|57457.5|57407.5|57491|57427.5|57433.5|57358.5|158
1604422500000|2020-11-03 16:55:00|57455.5|57405.5|57430.5|57380.5|57467.5|57417.5|57405.5|57355.5|127
1604422800000|2020-11-03 17:00:00|57433.5|57383.5|57533.5|57483.5|57543.5|57493.5|57430.5|57378.5|181
1604423100000|2020-11-03 17:05:00|57535.5|57485.5|57523.5|57473.5|57546|57487.5|57500.5|57442.5|145
1604423400000|2020-11-03 17:10:00|57536|57456|57568|57518|57586|57523.5|57518.5|57442.5|168
1604423700000|2020-11-03 17:15:00|57570.5|57520.5|57535.5|57485.5|57587.5|57537.5|57527.5|57477.5|177
1604424000000|2020-11-03 17:20:00|57534|57484|57555.5|57505.5|57581|57517.5|57523.5|57473.5|195
1604424300000|2020-11-03 17:25:00|57551|57501|57542.5|57492.5|57557.5|57507.5|57530.5|57480.5|133
1604424600000|2020-11-03 17:30:00|57540.5|57490.5|57555.5|57505.5|57558.5|57507.5|57513.5|57455.5|115
1604424900000|2020-11-03 17:35:00|57553.5|57503.5|57620.5|57570.5|57630.5|57580.5|57553.5|57503.5|156
1604425200000|2020-11-03 17:40:00|57617.5|57567.5|57617.5|57567.5|57637.5|57587.5|57597.5|57540.5|165
1604425500000|2020-11-03 17:45:00|57615.5|57565.5|57675.5|57625.5|57687.5|57637.5|57607.5|57557.5|143
1604425800000|2020-11-03 17:50:00|57673.5|57623.5|57643.5|57593.5|57685.5|57635.5|57627.5|57577.5|138
1604426100000|2020-11-03 17:55:00|57640.5|57590.5|57627.5|57577.5|57655.5|57605.5|57613.5|57563.5|168
1604426400000|2020-11-03 18:00:00|57630.5|57580.5|57638.5|57558.5|57650.5|57600.5|57597.5|57547.5|189
1604426700000|2020-11-03 18:05:00|57635.5|57555.5|57533.5|57483.5|57660|57593.5|57533.5|57483.5|170
1604427000000|2020-11-03 18:10:00|57537.5|57487.5|57427.5|57377.5|57543.5|57493.5|57425.5|57365.5|250
1604427300000|2020-11-03 18:15:00|57426.5|57376.5|57477.5|57427.5|57500.5|57433.5|57417.5|57366|165
1604427600000|2020-11-03 18:20:00|57480.5|57430.5|57492.5|57412.5|57508.5|57447.5|57447.5|57395.5|156
1604427900000|2020-11-03 18:25:00|57495.5|57415.5|57508.5|57428.5|57528.5|57448.5|57472.5|57392.5|170
1604428200000|2020-11-03 18:30:00|57505.5|57425.5|57572.5|57492.5|57585.5|57535.5|57465.5|57400.5|223
1604428500000|2020-11-03 18:35:00|57570.5|57490.5|57577.5|57527.5|57625.5|57555.5|57537.5|57480.5|173
1604428800000|2020-11-03 18:40:00|57583.5|57533.5|57557.5|57507.5|57600.5|57550.5|57557.5|57507.5|204
1604429100000|2020-11-03 18:45:00|57555|57505|57570.5|57520.5|57588.5|57538.5|57547.5|57497.5|181
1604429400000|2020-11-03 18:50:00|57567.5|57517.5|57548.5|57468.5|57567.5|57517.5|57493.5|57438.5|171
1604429700000|2020-11-03 18:55:00|57550.5|57470.5|57618.5|57538.5|57628.5|57573.5|57550.5|57470.5|190
1604488200000|2020-11-04 11:10:00|57667.5|57565.5|57667.5|57565.5|57667.5|57565.5|57667.5|57565.5|1
1604491200000|2020-11-04 12:00:00|57664|57584|57614|57534|57754.5|57674.5|57599.5|57519.5|544
1604491500000|2020-11-04 12:05:00|57613|57533|57598.5|57548.5|57702.5|57652.5|57522.5|57461|502
1604491800000|2020-11-04 12:10:00|57592.5|57542.5|57420.5|57370.5|57592.5|57542.5|57412.5|57357.5|299
1604492100000|2020-11-04 12:15:00|57419.5|57369.5|57315.5|57235.5|57443.5|57371|57222.5|57167.5|377
1604492400000|2020-11-04 12:20:00|57313.5|57233.5|57140.5|57090.5|57356|57276|57098.5|57030.5|379
1604492700000|2020-11-04 12:25:00|57140|57090|57172|57092|57186|57118.5|57076.5|56996.5|603
1604493000000|2020-11-04 12:30:00|57167.5|57087.5|57152|57072|57207|57127|57107.5|57027.5|676
1604493300000|2020-11-04 12:35:00|57151.5|57071.5|57140|57060|57172.5|57092.5|57077|56997|616
1604493600000|2020-11-04 12:40:00|57141|57061|57232|57152|57312.5|57232.5|57124.5|57044.5|741
1604493900000|2020-11-04 12:45:00|57236|57156|57257|57177|57260.5|57185|57139|57059|706
1604494200000|2020-11-04 12:50:00|57259|57179|57135|57055|57317.5|57237.5|57128|57048|642
1604494500000|2020-11-04 12:55:00|57134|57054|57129|57049|57163|57083|57091|57011|643
1604494800000|2020-11-04 13:00:00|57128.5|57048.5|57108|57028|57149.5|57069.5|57003.5|56923.5|695
1604495100000|2020-11-04 13:05:00|57106.5|57026.5|57051.5|56971.5|57106.5|57026.5|57012.5|56932.5|702
1604495400000|2020-11-04 13:10:00|57051|56971|57061.5|56981.5|57103|57023|57033|56953|523
1604495700000|2020-11-04 13:15:00|57062.5|56982.5|57077.5|56997.5|57104|57024|57045.5|56965.5|647
1604496000000|2020-11-04 13:20:00|57078|56998|57028|56948|57139.5|57059.5|57028|56948|623
1604496300000|2020-11-04 13:25:00|57027.5|56947.5|57027.5|56947.5|57076.5|56996.5|56960.5|56880.5|610
1604496600000|2020-11-04 13:30:00|57026.5|56946.5|57016|56936|57104.5|57035|57006.5|56931|603
1604496900000|2020-11-04 13:35:00|57017|56937|57097|57047|57165|57091|56987|56918.5|657
1604497200000|2020-11-04 13:40:00|57100|57050|57056|57006|57132.5|57082.5|57038.5|56988.5|638
1604497500000|2020-11-04 13:45:00|57056.5|57006.5|57082.5|57002.5|57093.5|57030|56991|56928|610
1604497800000|2020-11-04 13:50:00|57083|57003|57060.5|57010.5|57094|57031.5|57024|56958.5|534
1604498100000|2020-11-04 13:55:00|57073.5|56993.5|57141.5|57091.5|57171|57103|57056|56992.5|484
1604498400000|2020-11-04 14:00:00|57140|57090|57122.5|57072.5|57184.5|57121.5|57115|57055|477
1604498700000|2020-11-04 14:05:00|57124|57074|57147.5|57097.5|57207.5|57144.5|57088.5|57032|604
1604499000000|2020-11-04 14:10:00|57150|57100|57163|57113|57218|57155.5|57115|57049|568
1604499300000|2020-11-04 14:15:00|57162|57112|57100|57050|57179.5|57114.5|57093|57028.5|473
1604499600000|2020-11-04 14:20:00|57101|57051|57208|57128|57233|57163|57090|57030.5|441
1604499900000|2020-11-04 14:25:00|57208.5|57128.5|57253|57203|57292.5|57227|57183|57125|455
1604500200000|2020-11-04 14:30:00|57268|57188|57258|57178|57282.5|57215|57154.5|57093.5|670
1604500500000|2020-11-04 14:35:00|57257.5|57177.5|57305.5|57255.5|57345|57282.5|57242|57177.5|646
1604500800000|2020-11-04 14:40:00|57305|57255|57298|57218|57322|57257|57247|57183.5|565
1604501100000|2020-11-04 14:45:00|57296.5|57216.5|57193.5|57113.5|57326|57262|57181|57113.5|475
1604501400000|2020-11-04 14:50:00|57190.5|57110.5|57139.5|57059.5|57254.5|57186|57128|57058.5|519
1604501700000|2020-11-04 14:55:00|57140.5|57060.5|57056|56976|57153|57083.5|57025|56945|617
1604502000000|2020-11-04 15:00:00|57058|56978|57062|56982|57103|57035|57031.5|56956.5|539
1604502300000|2020-11-04 15:05:00|57063.5|56983.5|57051|57001|57100.5|57034|57038.5|56964.5|463
1604502600000|2020-11-04 15:10:00|57063|56983|56947.5|56897.5|57073.5|57005.5|56926.5|56866.5|637
1604502900000|2020-11-04 15:15:00|56960.5|56880.5|56912|56862|56985.5|56918.5|56908.5|56851.5|605
1604503200000|2020-11-04 15:20:00|56911|56861|56897.5|56817.5|56930.5|56864.5|56856.5|56799|514
1604503500000|2020-11-04 15:25:00|56881|56831|56977|56897|56980.5|56908|56872.5|56806.5|481
1604503800000|2020-11-04 15:30:00|56975.5|56895.5|56887.5|56807.5|56985|56915|56873|56807.5|444
1604504100000|2020-11-04 15:35:00|56885.5|56805.5|56875.5|56795.5|56897.5|56829|56847.5|56787.5|521
1604504400000|2020-11-04 15:40:00|56877|56797|56793|56743|56878.5|56814.5|56785|56715.5|563
1604504700000|2020-11-04 15:45:00|56791.5|56741.5|56867|56787|56897|56830.5|56781.5|56717|477
1604505000000|2020-11-04 15:50:00|56866.5|56786.5|56814|56734|56879.5|56812|56787|56724.5|462
1604505300000|2020-11-04 15:55:00|56814.5|56734.5|56790.5|56710.5|56821|56755|56773|56704.5|354
1604505600000|2020-11-04 16:00:00|56792.5|56712.5|56772.5|56692.5|56829|56765.5|56756.5|56690|368
1604505900000|2020-11-04 16:05:00|56771.5|56691.5|56837.5|56757.5|56840.5|56770|56751.5|56684.5|422
1604506200000|2020-11-04 16:10:00|56841.5|56761.5|56867.5|56787.5|56880.5|56810|56817|56742.5|392
1604506500000|2020-11-04 16:15:00|56862.5|56782.5|56831.5|56751.5|56880.5|56809|56812.5|56732.5|336
1604506800000|2020-11-04 16:20:00|56832|56752|56812.5|56732.5|56837.5|56769|56756|56682.5|384
1604507100000|2020-11-04 16:25:00|56811.5|56731.5|56809.5|56729.5|56857|56787|56786.5|56720.5|317
1604507400000|2020-11-04 16:30:00|56796|56746|56770|56720|56803.5|56746|56730|56663.5|514
1604507700000|2020-11-04 16:35:00|56768.5|56718.5|56711|56661|56784.5|56718.5|56681.5|56616|433
1604508000000|2020-11-04 16:40:00|56708.5|56658.5|56689.5|56639.5|56711|56661|56678.5|56627.5|354
1604508300000|2020-11-04 16:45:00|56689|56639|56707|56627|56720.5|56659|56655.5|56597.5|378
1604508600000|2020-11-04 16:50:00|56707.5|56627.5|56662.5|56582.5|56709|56629|56641|56567|417
1604508900000|2020-11-04 16:55:00|56665.5|56585.5|56647|56567|56674|56605|56585|56512.5|499
1604509200000|2020-11-04 17:00:00|56646.5|56566.5|56669.5|56589.5|56669.5|56600.5|56585|56522|478
1604509500000|2020-11-04 17:05:00|56671|56591|56679.5|56599.5|56689.5|56622|56632|56561|409
1604509800000|2020-11-04 17:10:00|56679|56599|56681.5|56631.5|56694.5|56633|56658.5|56590|325
1604510100000|2020-11-04 17:15:00|56680.5|56630.5|56727|56647|56731.5|56666.5|56677.5|56614.5|313
1604510400000|2020-11-04 17:20:00|56727.5|56647.5|56749.5|56669.5|56780.5|56716.5|56689|56612.5|365
1604510700000|2020-11-04 17:25:00|56750.5|56670.5|56740.5|56660.5|56752.5|56682|56710.5|56642.5|297
1604511000000|2020-11-04 17:30:00|56737|56657|56750.5|56670.5|56760.5|56690.5|56662|56592|394
1604511300000|2020-11-04 17:35:00|56752.5|56672.5|56707.5|56627.5|56754.5|56687|56683|56617.5|294
1604511600000|2020-11-04 17:40:00|56704.5|56624.5|56744.5|56664.5|56747|56677|56669.5|56593.5|254
1604511900000|2020-11-04 17:45:00|56742|56662|56747.5|56667.5|56778.5|56705.5|56723.5|56654.5|332
1604512200000|2020-11-04 17:50:00|56750.5|56670.5|56792.5|56742.5|56824|56757|56745|56665|315
1604512500000|2020-11-04 17:55:00|56790|56740|56717.5|56637.5|56809|56744|56689.5|56622.5|307
1604512800000|2020-11-04 18:00:00|56707.5|56627.5|56697.5|56617.5|56742.5|56669|56692.5|56612.5|250
1604513100000|2020-11-04 18:05:00|56698|56618|56682.5|56602.5|56712.5|56636.5|56649|56575.5|277
1604513400000|2020-11-04 18:10:00|56680.5|56600.5|56637.5|56557.5|56710.5|56644|56620|56540|367
1604513700000|2020-11-04 18:15:00|56638.5|56558.5|56582.5|56502.5|56650|56581.5|56551.5|56490.5|416
1604514000000|2020-11-04 18:20:00|56582|56502|56612|56532|56620|56551.5|56540|56470.5|321
1604514300000|2020-11-04 18:25:00|56612.5|56532.5|56586|56506|56627.5|56547.5|56561|56494.5|230
1604514600000|2020-11-04 18:30:00|56586.5|56506.5|56587.5|56507.5|56596.5|56525|56544|56467.5|339
1604514900000|2020-11-04 18:35:00|56587|56507|56602.5|56522.5|56604.5|56537|56562|56494.5|295
1604515200000|2020-11-04 18:40:00|56603.5|56523.5|56702.5|56622.5|56720.5|56643.5|56595.5|56523.5|369
1604515500000|2020-11-04 18:45:00|56701|56621|56692|56612|56709|56642|56634|56561.5|329
1604515800000|2020-11-04 18:50:00|56692.5|56612.5|56690.5|56610.5|56712.5|56646.5|56667|56600.5|356
1604516100000|2020-11-04 18:55:00|56692.5|56612.5|56644.5|56564.5|56707.5|56634.5|56599.5|56531.5|385
1604574600000|2020-11-05 11:10:00|56683.5|56575.5|56683.5|56575.5|56683.5|56575.5|56683.5|56575.5|1
1604577600000|2020-11-05 12:00:00|56217|56137|56326.5|56246.5|56328.5|56248.5|56217|56137|377
1604577900000|2020-11-05 12:05:00|56330|56250|56339.5|56259.5|56404.5|56324.5|56270.5|56190.5|519
1604578200000|2020-11-05 12:10:00|56341.5|56261.5|56253.5|56173.5|56401.5|56321.5|56241.5|56161.5|286
1604578500000|2020-11-05 12:15:00|56251.5|56171.5|56191.5|56111.5|56279.5|56199.5|56139.5|56059.5|244
1604578800000|2020-11-05 12:20:00|56193.5|56113.5|56126.5|56046.5|56201.5|56129|56117.5|56039.5|245
1604579100000|2020-11-05 12:25:00|56123.5|56043.5|56164|56084|56241.5|56161.5|56123.5|56043.5|228
1604579400000|2020-11-05 12:30:00|56169.5|56089.5|56122.5|56042.5|56174.5|56094.5|56069.5|55989.5|244
1604579700000|2020-11-05 12:35:00|56119|56039|56092.5|56012.5|56132.5|56053|56069.5|55989.5|186
1604580000000|2020-11-05 12:40:00|56086.5|56006.5|55999.5|55919.5|56099.5|56049.5|55999.5|55919.5|208
1604580300000|2020-11-05 12:45:00|56002.5|55922.5|55922.5|55842.5|56036.5|55984.5|55912.5|55832.5|204
1604580600000|2020-11-05 12:50:00|55919.5|55839.5|55809.5|55759.5|55934.5|55881.5|55807.5|55746.5|252
1604580900000|2020-11-05 12:55:00|55811.5|55761.5|55854.5|55774.5|55856.5|55799.5|55806.5|55726.5|226
1604581200000|2020-11-05 13:00:00|55859.5|55779.5|55839.5|55789.5|55884.5|55834.5|55797.5|55747.5|271
1604581500000|2020-11-05 13:05:00|55837.5|55787.5|55771.5|55721.5|55839.5|55789.5|55749.5|55692.5|249
1604581800000|2020-11-05 13:10:00|55769.5|55719.5|55684.5|55634.5|55772.5|55721.5|55669.5|55589.5|288
1604582100000|2020-11-05 13:15:00|55682.5|55632.5|55629.5|55549.5|55682.5|55632.5|55592.5|55527.5|307
1604582400000|2020-11-05 13:20:00|55631.5|55551.5|55667.5|55587.5|55697.5|55617.5|55631.5|55551.5|327
1604582700000|2020-11-05 13:25:00|55671.5|55591.5|55727.5|55647.5|55737.5|55666.5|55653.5|55577.5|142
1604583000000|2020-11-05 13:30:00|55724.5|55644.5|55671.5|55591.5|55724.5|55655|55651|55580|405
1604583300000|2020-11-05 13:35:00|55670|55590|55801.5|55721.5|55802.5|55734|55586.5|55526|584
1604583600000|2020-11-05 13:40:00|55802|55722|55751.5|55671.5|55805|55742|55720|55654|568
1604583900000|2020-11-05 13:45:00|55752|55672|55707.5|55627.5|55781.5|55721|55699.5|55627.5|492
1604584200000|2020-11-05 13:50:00|55701.5|55621.5|55625|55545|55727.5|55647.5|55551.5|55489.5|544
1604584500000|2020-11-05 13:55:00|55625.5|55545.5|55699.5|55619.5|55714|55645|55607.5|55542.5|533
1604584800000|2020-11-05 14:00:00|55699|55619|55682.5|55632.5|55716|55646|55638.5|55577|465
1604585100000|2020-11-05 14:05:00|55683.5|55633.5|55803.5|55723.5|55837|55768.5|55682.5|55618|572
1604585400000|2020-11-05 14:10:00|55803|55723|55774.5|55694.5|55816.5|55740|55748.5|55674|354
1604585700000|2020-11-05 14:15:00|55776.5|55696.5|55762|55682|55813|55745|55751.5|55679.5|372
1604586000000|2020-11-05 14:20:00|55761.5|55681.5|55727|55677|55827|55757.5|55715|55652|462
1604586300000|2020-11-05 14:25:00|55726.5|55676.5|55786|55706|55791.5|55711.5|55697.5|55636|439
1604586600000|2020-11-05 14:30:00|55784.5|55704.5|55824|55774|55855|55787.5|55755|55683|494
1604586900000|2020-11-05 14:35:00|55825|55775|55706|55656|55854.5|55791.5|55706|55644.5|524
1604587200000|2020-11-05 14:40:00|55721.5|55641.5|55796.5|55716.5|55822.5|55752.5|55664|55600.5|651
1604587500000|2020-11-05 14:45:00|55794.5|55714.5|55742.5|55662.5|55817|55748.5|55740.5|55662|622
1604587800000|2020-11-05 14:50:00|55741|55661|55644.5|55564.5|55744.5|55676.5|55616|55542|581
1604588100000|2020-11-05 14:55:00|55642.5|55562.5|55683|55633|55699|55633.5|55598.5|55529.5|551
1604588400000|2020-11-05 15:00:00|55683.5|55633.5|55739.5|55659.5|55746.5|55666.5|55674|55597.5|591
1604588700000|2020-11-05 15:05:00|55742|55662|55699.5|55619.5|55746.5|55666.5|55667.5|55599.5|529
1604589000000|2020-11-05 15:10:00|55704|55624|55687|55607|55734.5|55654.5|55641.5|55572.5|471
1604589300000|2020-11-05 15:15:00|55686.5|55606.5|55574.5|55494.5|55686.5|55608|55521.5|55446.5|504
1604589600000|2020-11-05 15:20:00|55574|55494|55534.5|55454.5|55584|55513|55511|55436|444
1604589900000|2020-11-05 15:25:00|55535|55455|55674.5|55594.5|55681|55603|55525.5|55454.5|510
1604590200000|2020-11-05 15:30:00|55671.5|55591.5|55651|55601|55704.5|55632.5|55640.5|55568.5|580
1604590500000|2020-11-05 15:35:00|55654|55604|55654|55574|55677|55607|55622.5|55556|489
1604590800000|2020-11-05 15:40:00|55652.5|55572.5|55589.5|55509.5|55659.5|55591.5|55542.5|55469.5|503
1604591100000|2020-11-05 15:45:00|55584.5|55504.5|55588|55508|55622|55542|55525|55457.5|519
1604591400000|2020-11-05 15:50:00|55589.5|55509.5|55611|55531|55614.5|55546|55574|55506.5|383
1604591700000|2020-11-05 15:55:00|55614.5|55534.5|55623.5|55543.5|55623.5|55555.5|55556|55488.5|466
1604592000000|2020-11-05 16:00:00|55622|55542|55632.5|55552.5|55651|55577|55591|55514|380
1604592300000|2020-11-05 16:05:00|55634.5|55554.5|55634.5|55554.5|55682.5|55611|55625|55549.5|306
1604592600000|2020-11-05 16:10:00|55639.5|55559.5|55644.5|55564.5|55675.5|55600|55619.5|55544.5|358
1604592900000|2020-11-05 16:15:00|55659.5|55579.5|55639|55589|55659.5|55590|55617|55543|434
1604593200000|2020-11-05 16:20:00|55638.5|55588.5|55564.5|55514.5|55655.5|55605.5|55564.5|55514.5|333
1604593500000|2020-11-05 16:25:00|55564|55514|55559.5|55509.5|55591.5|55541.5|55544.5|55494.5|365
1604593800000|2020-11-05 16:30:00|55560|55510|55611.5|55561.5|55641|55582.5|55559.5|55509.5|272
1604594100000|2020-11-05 16:35:00|55611|55561|55671.5|55621.5|55673.5|55623.5|55592|55542|324
1604594400000|2020-11-05 16:40:00|55672|55622|55677.5|55627.5|55703|55653|55637.5|55587.5|391
1604594700000|2020-11-05 16:45:00|55676.5|55626.5|55645|55595|55676.5|55626.5|55642|55592|337
1604595000000|2020-11-05 16:50:00|55642.5|55592.5|55681.5|55631.5|55695|55645|55605|55555|405
1604595300000|2020-11-05 16:55:00|55685.5|55635.5|55779.5|55729.5|55779.5|55729.5|55685|55635|379
1604595600000|2020-11-05 17:00:00|55776.5|55726.5|55745|55665|55810.5|55745.5|55743.5|55663.5|469
1604595900000|2020-11-05 17:05:00|55745.5|55665.5|55770|55690|55794|55714|55743|55663|482
1604596200000|2020-11-05 17:10:00|55771.5|55691.5|55748|55668|55799.5|55720.5|55726.5|55659|411
1604596500000|2020-11-05 17:15:00|55745|55665|55761.5|55681.5|55785|55705|55729.5|55652|457
1604596800000|2020-11-05 17:20:00|55760|55680|55824.5|55744.5|55843.5|55766.5|55738|55662|451
1604597100000|2020-11-05 17:25:00|55824|55744|55935|55855|55940.5|55860.5|55804|55724|481
1604597400000|2020-11-05 17:30:00|55937.5|55857.5|55899|55819|55947|55877|55894.5|55814.5|484
1604597700000|2020-11-05 17:35:00|55901.5|55821.5|55811.5|55731.5|55926|55849.5|55785|55708|447
1604598000000|2020-11-05 17:40:00|55812|55732|55809.5|55759.5|55849.5|55769.5|55787.5|55732|386
1604598300000|2020-11-05 17:45:00|55807.5|55757.5|55779.5|55729.5|55829.5|55779.5|55774.5|55721.5|193
1604598600000|2020-11-05 17:50:00|55781|55731|55784.5|55734.5|55807.5|55757.5|55754.5|55704.5|236
1604598900000|2020-11-05 17:55:00|55781.5|55731.5|55759.5|55709.5|55784.5|55734.5|55759.5|55709.5|184
1604599200000|2020-11-05 18:00:00|55757.5|55707.5|55731|55681|55786.5|55736.5|55714.5|55664.5|242
1604599500000|2020-11-05 18:05:00|55734.5|55684.5|55784.5|55734.5|55819.5|55769.5|55729.5|55679.5|254
1604599800000|2020-11-05 18:10:00|55781.5|55731.5|55824.5|55774.5|55826.5|55776.5|55744.5|55694.5|247
1604600100000|2020-11-05 18:15:00|55827.5|55777.5|55839.5|55789.5|55854.5|55804.5|55799.5|55749.5|206
1604600400000|2020-11-05 18:20:00|55837.5|55787.5|55884.5|55834.5|55894.5|55844.5|55834.5|55784.5|216
1604600700000|2020-11-05 18:25:00|55881.5|55831.5|55879.5|55829.5|55909.5|55859.5|55867.5|55817.5|213
1604601000000|2020-11-05 18:30:00|55881.5|55831.5|55869.5|55819.5|55896.5|55846.5|55827.5|55777.5|275
1604601300000|2020-11-05 18:35:00|55871.5|55821.5|55941.5|55891.5|55954.5|55904.5|55867.5|55817.5|208
1604601600000|2020-11-05 18:40:00|55939.5|55889.5|55872.5|55792.5|55971|55921|55857|55782.5|313
1604601900000|2020-11-05 18:45:00|55867.5|55787.5|55800|55720|55882.5|55802.5|55750.5|55681|431
1604602200000|2020-11-05 18:50:00|55800.5|55720.5|55765|55685|55811|55731|55750.5|55671.5|453
1604602500000|2020-11-05 18:55:00|55765.5|55685.5|55646.5|55566.5|55774.5|55699.5|55641.5|55561.5|466
1604661000000|2020-11-06 11:10:00|55404.4|55296.4|55404.4|55296.4|55404.4|55296.4|55404.4|55296.4|1
1604664000000|2020-11-06 12:00:00|55272|55164|55273.5|55193.5|55367.5|55287.5|55147.5|55067.5|662
1604664300000|2020-11-06 12:05:00|55273|55193|55417.5|55337.5|55419.5|55339.5|55257.5|55177.5|496
1604664600000|2020-11-06 12:10:00|55419.5|55339.5|55495.5|55415.5|55499.5|55420|55412.5|55332.5|331
1604664900000|2020-11-06 12:15:00|55492.5|55412.5|55445.5|55365.5|55492.5|55412.5|55369.5|55289.5|325
1604665200000|2020-11-06 12:20:00|55447.5|55367.5|55635.5|55555.5|55637.5|55557.5|55445.5|55365.5|311
1604665500000|2020-11-06 12:25:00|55637.5|55557.5|55622.5|55542.5|55665.5|55585.5|55569.5|55489.5|354
1604665800000|2020-11-06 12:30:00|55619.5|55539.5|55659.5|55579.5|55710.5|55630.5|55589.5|55509.5|301
1604666100000|2020-11-06 12:35:00|55656.5|55576.5|55700.5|55620.5|55712.5|55639.5|55601.5|55522.5|321
1604666400000|2020-11-06 12:40:00|55696.5|55616.5|55682.5|55602.5|55760.5|55680.5|55621.5|55552.5|302
1604666700000|2020-11-06 12:45:00|55676.5|55596.5|55672.5|55592.5|55720.5|55640.5|55662.5|55582.5|245
1604667000000|2020-11-06 12:50:00|55674.5|55594.5|55727.5|55677.5|55770.5|55720.5|55652.5|55572.5|229
1604667300000|2020-11-06 12:55:00|55730.5|55680.5|55787.5|55737.5|55790.5|55740.5|55710.5|55660.5|260
1604667600000|2020-11-06 13:00:00|55784.5|55734.5|55767.5|55717.5|55830|55774.5|55740.5|55690.5|291
1604667900000|2020-11-06 13:05:00|55757.5|55707.5|55779.5|55729.5|55807.5|55755.5|55747.5|55697.5|274
1604668200000|2020-11-06 13:10:00|55782.5|55732.5|55757.5|55707.5|55802.5|55752.5|55729.5|55679.5|240
1604668500000|2020-11-06 13:15:00|55755.5|55705.5|55782.5|55732.5|55787.5|55737.5|55692.5|55642.5|249
1604668800000|2020-11-06 13:20:00|55775.5|55725.5|55729.5|55679.5|55792.5|55742.5|55702.5|55652.5|255
1604669100000|2020-11-06 13:25:00|55727.5|55677.5|55622|55542|55759.5|55709.5|55547|55497|188
1604669400000|2020-11-06 13:30:00|55615.5|55565.5|55559.5|55509.5|55669.5|55619.5|55481.5|55431.5|404
1604669700000|2020-11-06 13:35:00|55564|55514|55589.5|55539.5|55619.5|55569.5|55515.5|55465.5|403
1604670000000|2020-11-06 13:40:00|55597.5|55547.5|55679.5|55629.5|55685|55635|55585.5|55535.5|373
1604670300000|2020-11-06 13:45:00|55675.5|55625.5|55665.5|55615.5|55712.5|55662.5|55629.5|55579.5|335
1604670600000|2020-11-06 13:50:00|55667.5|55617.5|55635.5|55585.5|55679.5|55629.5|55541.5|55491.5|386
1604670900000|2020-11-06 13:55:00|55637.5|55587.5|55499.5|55449.5|55639.5|55589.5|55495.5|55445.5|303
1604671200000|2020-11-06 14:00:00|55500|55450|55557.5|55507.5|55579|55529|55425.5|55375.5|404
1604671500000|2020-11-06 14:05:00|55559.5|55509.5|55507.5|55457.5|55575.5|55525.5|55507.5|55457.5|275
1604671800000|2020-11-06 14:10:00|55509.5|55459.5|55365.5|55315.5|55532.5|55482.5|55365.5|55315.5|315
1604672100000|2020-11-06 14:15:00|55368.5|55318.5|55337.5|55257.5|55441.5|55369.5|55232.5|55182.5|557
1604672400000|2020-11-06 14:20:00|55334.5|55254.5|55360.5|55280.5|55437.5|55357.5|55308.5|55231.5|432
1604672700000|2020-11-06 14:25:00|55361.5|55281.5|55377.5|55297.5|55391.5|55327.5|55317.5|55244.5|517
1604673000000|2020-11-06 14:30:00|55381|55301|55374.5|55294.5|55434.5|55358|55336.5|55264.5|363
1604673300000|2020-11-06 14:35:00|55371.5|55291.5|55362.5|55312.5|55411|55346.5|55277.5|55197.5|451
1604673600000|2020-11-06 14:40:00|55368|55318|55418|55338|55450|55384|55332.5|55275.5|556
1604673900000|2020-11-06 14:45:00|55417.5|55337.5|55374.5|55294.5|55431.5|55356.5|55314.5|55234.5|474
1604674200000|2020-11-06 14:50:00|55381.5|55301.5|55451.5|55371.5|55479.5|55402.5|55360.5|55289.5|335
1604674500000|2020-11-06 14:55:00|55454.5|55374.5|55454.5|55374.5|55479.5|55409|55401.5|55321.5|378
1604674800000|2020-11-06 15:00:00|55457.5|55377.5|55399|55319|55457.5|55377.5|55363.5|55289.5|417
1604675100000|2020-11-06 15:05:00|55400|55320|55241.5|55161.5|55407.5|55336.5|55239.5|55159.5|492
1604675400000|2020-11-06 15:10:00|55244.5|55164.5|55224.5|55144.5|55269.5|55201|55190.5|55114.5|407
1604675700000|2020-11-06 15:15:00|55227.5|55147.5|55150.5|55100.5|55257.5|55177.5|55150.5|55095.5|340
1604676000000|2020-11-06 15:20:00|55167.5|55087.5|55074.5|54994.5|55178.5|55111.5|54989.5|54909.5|461
1604676300000|2020-11-06 15:25:00|55077.5|54997.5|55004|54954|55107.5|55033.5|54999.5|54924|347
1604676600000|2020-11-06 15:30:00|55003|54953|54902|54852|55020.5|54958|54879|54811.5|613
1604676900000|2020-11-06 15:35:00|54901|54851|54941.5|54861.5|54961.5|54890.5|54898.5|54829.5|400
1604677200000|2020-11-06 15:40:00|54940|54860|54949.5|54869.5|54951.5|54876|54869.5|54789.5|277
1604677500000|2020-11-06 15:45:00|54951.5|54871.5|54921.5|54841.5|54959.5|54891.5|54894.5|54814.5|278
1604677800000|2020-11-06 15:50:00|54919.5|54839.5|54939.5|54859.5|54951.5|54871.5|54891.5|54811.5|284
1604678100000|2020-11-06 15:55:00|54941.5|54861.5|54991.5|54911.5|54991.5|54917|54897.5|54817.5|285
1604678400000|2020-11-06 16:00:00|54987.5|54907.5|54907.5|54827.5|54991.5|54911.5|54897|54817|300
1604678700000|2020-11-06 16:05:00|54904.5|54824.5|54799.5|54719.5|54914.5|54834.5|54772|54704.5|287
1604679000000|2020-11-06 16:10:00|54801.5|54721.5|54881.5|54801.5|54901.5|54821.5|54789.5|54709.5|284
1604679300000|2020-11-06 16:15:00|54867.5|54787.5|54747.5|54667.5|54881.5|54815|54741.5|54661.5|256
1604679600000|2020-11-06 16:20:00|54749.5|54669.5|54777|54697|54789|54709|54732.5|54652.5|326
1604679900000|2020-11-06 16:25:00|54776|54696|54737.5|54657.5|54780.5|54700.5|54737.5|54657.5|312
1604680200000|2020-11-06 16:30:00|54738.5|54658.5|54687.5|54607.5|54744.5|54664.5|54665.5|54594.5|335
1604680500000|2020-11-06 16:35:00|54690.5|54610.5|54710.5|54630.5|54714|54634|54639.5|54562.5|284
1604680800000|2020-11-06 16:40:00|54710|54630|54671.5|54591.5|54720|54640|54671.5|54591.5|243
1604681100000|2020-11-06 16:45:00|54672.5|54592.5|54727|54647|54728.5|54648.5|54666|54586|324
1604681400000|2020-11-06 16:50:00|54726|54646|54686|54606|54735.5|54655.5|54686|54606|393
1604681700000|2020-11-06 16:55:00|54685.5|54605.5|54703|54623|54723|54643|54667|54587|453
1604682000000|2020-11-06 17:00:00|54700.5|54620.5|54674|54594|54713|54633|54668.5|54588.5|311
1604682300000|2020-11-06 17:05:00|54670|54590|54657.5|54577.5|54670|54590|54626.5|54546.5|397
1604682600000|2020-11-06 17:10:00|54655.5|54575.5|54550|54470|54658.5|54578.5|54543.5|54463.5|362
1604682900000|2020-11-06 17:15:00|54549.5|54469.5|54438.6|54388.6|54574.5|54494.5|54367.6|54305.1|546
1604683200000|2020-11-06 17:20:00|54444.6|54394.6|54559|54479|54559|54479|54444.6|54393|491
1604683500000|2020-11-06 17:25:00|54558|54478|54505.5|54425.5|54609|54529|54486|54414|503
1604683800000|2020-11-06 17:30:00|54506|54426|54457|54377|54513|54433|54442|54371|504
1604684100000|2020-11-06 17:35:00|54456.5|54376.5|54481.5|54401.5|54533.5|54453.5|54448.5|54368.5|494
1604684400000|2020-11-06 17:40:00|54482.5|54402.5|54451.5|54371.5|54486.5|54406.5|54438|54358|445
1604684700000|2020-11-06 17:45:00|54451|54371|54450.5|54370.5|54473.5|54398.5|54426.5|54346.5|388
1604685000000|2020-11-06 17:50:00|54449|54369|54392|54312|54451.5|54371.5|54387|54307|393
1604685300000|2020-11-06 17:55:00|54392.5|54312.5|54431.5|54351.5|54475|54395|54364|54284|421
1604685600000|2020-11-06 18:00:00|54435|54355|54435.5|54355.5|54477|54397|54420.5|54340.5|398
1604685900000|2020-11-06 18:05:00|54434.5|54354.5|54435|54355|54469|54389|54420|54340|331
1604686200000|2020-11-06 18:10:00|54434|54354|54495.5|54415.5|54495.5|54415.5|54420|54340|291
1604686500000|2020-11-06 18:15:00|54496.5|54416.5|54462.5|54382.5|54502.5|54422.5|54434|54354|265
1604686800000|2020-11-06 18:20:00|54463|54383|54448|54368|54504.5|54424.5|54423|54343|354
1604687100000|2020-11-06 18:25:00|54447.5|54367.5|54470|54390|54478|54398|54434.5|54354.5|306
1604687400000|2020-11-06 18:30:00|54468|54388|54452.5|54372.5|54483.5|54403.5|54447.5|54367.5|322
1604687700000|2020-11-06 18:35:00|54453|54373|54423.5|54343.5|54453.5|54373.5|54418|54338|231
1604688000000|2020-11-06 18:40:00|54424.5|54344.5|54432.5|54352.5|54437|54357|54418|54338|192
1604688300000|2020-11-06 18:45:00|54433|54353|54427|54347|54437|54357|54411.5|54331.5|110
1604688600000|2020-11-06 18:50:00|54426|54346|54283.5|54203.5|54426|54346|54281.5|54201.5|441
1604688900000|2020-11-06 18:55:00|54283|54203|54209.5|54129.5|54286.5|54206.5|54180.5|54104.5|324
1604920200000|2020-11-09 11:10:00|53830.7|53735.7|53830.7|53735.7|53830.7|53735.7|53830.7|53735.7|1
1604923200000|2020-11-09 12:00:00|52820|52753|52991|52913|52991|52913|52820|52749|268
1604923500000|2020-11-09 12:05:00|52997|52919|52945.5|52865.5|53049|52978|52838|52760|479
1604923800000|2020-11-09 12:10:00|52943.5|52863.5|52647.5|52567.5|52970.5|52890.5|52643.5|52563.5|477
1604924100000|2020-11-09 12:15:00|52645|52565|52483.5|52403.5|52670.5|52590.5|52445|52365|444
1604924400000|2020-11-09 12:20:00|52485.5|52405.5|52745.5|52665.5|52793.5|52713.5|52485.5|52405.5|432
1604924700000|2020-11-09 12:25:00|52747.5|52667.5|52720.5|52640.5|52777.5|52697.5|52693.5|52613.5|366
1604925000000|2020-11-09 12:30:00|52724.5|52644.5|52740.5|52660.5|52804.5|52724.5|52700.5|52620.5|359
1604925300000|2020-11-09 12:35:00|52742.5|52662.5|52625.5|52545.5|52807.5|52727.5|52573.5|52493.5|369
1604925600000|2020-11-09 12:40:00|52627.5|52547.5|52483.5|52403.5|52653.5|52573.5|52423.5|52343.5|391
1604925900000|2020-11-09 12:45:00|52480|52400|52365.5|52285.5|52487.5|52407.5|52350.5|52270.5|354
1604926200000|2020-11-09 12:50:00|52367.5|52287.5|52420.5|52340.5|52450.5|52370.5|52349.5|52269.5|303
1604926500000|2020-11-09 12:55:00|52415.5|52335.5|52416.5|52336.5|52443.5|52363.5|52374.5|52294.5|304
1604926800000|2020-11-09 13:00:00|52414.5|52334.5|52543.5|52463.5|52543.5|52463.5|52399.5|52319.5|288
1604927100000|2020-11-09 13:05:00|52540.5|52460.5|52560.5|52480.5|52595.5|52515.5|52444.5|52364.5|380
1604927400000|2020-11-09 13:10:00|52563.5|52483.5|52655.5|52575.5|52655.5|52575.5|52543.5|52463.5|335
1604927700000|2020-11-09 13:15:00|52653.5|52573.5|52543.5|52463.5|52735.5|52655.5|52495.5|52415.5|338
1604928000000|2020-11-09 13:20:00|52553.5|52473.5|52660.5|52580.5|52663.5|52583.5|52530.5|52450.5|336
1604928300000|2020-11-09 13:25:00|52657.5|52577.5|52645.5|52565.5|52775.5|52695.5|52640.5|52560.5|336
1604928600000|2020-11-09 13:30:00|52647.5|52567.5|52571.5|52491.5|52657.5|52584|52534.5|52465|520
1604928900000|2020-11-09 13:35:00|52570.5|52490.5|52730.5|52650.5|52733.5|52653.5|52570.5|52490.5|473
1604929200000|2020-11-09 13:40:00|52733.5|52653.5|52850.5|52770.5|52860.5|52780.5|52717.5|52640.5|394
1604929500000|2020-11-09 13:45:00|52847.5|52767.5|52767.5|52687.5|52867.5|52787.5|52703.5|52623.5|438
1604929800000|2020-11-09 13:50:00|52770.5|52690.5|52715.5|52635.5|52777.5|52701.5|52681.5|52613|295
1604930100000|2020-11-09 13:55:00|52713.5|52633.5|52728.5|52648.5|52755.5|52675.5|52685.5|52605.5|308
1604930400000|2020-11-09 14:00:00|52732.5|52652.5|52758.5|52678.5|52778.5|52698.5|52668.5|52588.5|339
1604930700000|2020-11-09 14:05:00|52755.5|52675.5|52670.5|52590.5|52765.5|52685.5|52590.5|52510.5|383
1604931000000|2020-11-09 14:10:00|52672.5|52592.5|52700.5|52620.5|52738.5|52658.5|52668.5|52588.5|316
1604931300000|2020-11-09 14:15:00|52705.5|52625.5|52598.5|52518.5|52705.5|52625.5|52575.5|52495.5|316
1604931600000|2020-11-09 14:20:00|52592.5|52512.5|52682.5|52602.5|52692.5|52612.5|52592.5|52512.5|290
1604931900000|2020-11-09 14:25:00|52685.5|52605.5|52693.5|52613.5|52740.5|52660.5|52628|52552.5|423
1604932200000|2020-11-09 14:30:00|52699|52619|52755.5|52675.5|52770|52690|52625|52555.5|528
1604932500000|2020-11-09 14:35:00|52760|52680|52739.5|52659.5|52768.5|52688.5|52612.5|52532.5|557
1604932800000|2020-11-09 14:40:00|52738.5|52658.5|52922.5|52842.5|52958.5|52878.5|52722.5|52642.5|524
1604933100000|2020-11-09 14:45:00|52925|52845|52998.5|52918.5|53000.5|52922.5|52902.5|52822.5|483
1604933400000|2020-11-09 14:50:00|53000.5|52920.5|53082.5|53002.5|53112.5|53032.5|52988.5|52908.5|512
1604933700000|2020-11-09 14:55:00|53088.5|53008.5|53238.5|53158.5|53260.5|53180.5|53088.5|53008.5|439
1604934000000|2020-11-09 15:00:00|53235.5|53155.5|53097|53017|53248.5|53168.5|53088|53008|581
1604934300000|2020-11-09 15:05:00|53103|53023|53230.5|53150.5|53288|53208|53100.5|53020.5|595
1604934600000|2020-11-09 15:10:00|53234.5|53154.5|53190|53110|53235.5|53155.5|53165|53085|554
1604934900000|2020-11-09 15:15:00|53189.5|53109.5|53164|53084|53230.5|53150.5|53133.5|53053.5|561
1604935200000|2020-11-09 15:20:00|53164.5|53084.5|53293.5|53213.5|53366|53286|53163.5|53083.5|559
1604935500000|2020-11-09 15:25:00|53286.5|53206.5|53301|53221|53304.5|53224.5|53236.5|53156.5|534
1604935800000|2020-11-09 15:30:00|53300.5|53220.5|53277.5|53197.5|53346|53266|53258.5|53178.5|567
1604936100000|2020-11-09 15:35:00|53278.5|53198.5|53494.5|53414.5|53515.5|53435.5|53278.5|53198.5|611
1604936400000|2020-11-09 15:40:00|53489.5|53409.5|53528.5|53448.5|53539.5|53459.5|53473.5|53393.5|550
1604936700000|2020-11-09 15:45:00|53527.5|53447.5|53639|53559|53642.5|53562.5|53527|53447|582
1604937000000|2020-11-09 15:50:00|53640|53560|53615|53535|53653.5|53573.5|53580.5|53500.5|517
1604937300000|2020-11-09 15:55:00|53614.5|53534.5|53529|53449|53664.5|53584.5|53492.5|53412.5|649
1604937600000|2020-11-09 16:00:00|53530.5|53450.5|53627|53577|53670.5|53620.5|53476|53426|757
1604937900000|2020-11-09 16:05:00|53624|53574|53722|53672|53725.5|53675.5|53572.5|53522.5|769
1604938200000|2020-11-09 16:10:00|53721|53671|53595|53545|53721.5|53671.5|53572|53522|778
1604938500000|2020-11-09 16:15:00|53594.5|53544.5|53453|53403|53625|53575|53448.5|53398.5|801
1604938800000|2020-11-09 16:20:00|53450.5|53400.5|53505.5|53455.5|53525|53475|53440.5|53390.5|705
1604939100000|2020-11-09 16:25:00|53502|53452|53510.5|53460.5|53611|53561|53494|53444|767
1604939400000|2020-11-09 16:30:00|53509|53459|53550.5|53500.5|53583.5|53533.5|53474.5|53424.5|703
1604939700000|2020-11-09 16:35:00|53549.5|53499.5|53513.5|53463.5|53595.5|53545.5|53502|53452|698
1604940000000|2020-11-09 16:40:00|53518.5|53468.5|53795.5|53745.5|53847|53781.5|53516.5|53466.5|752
1604940300000|2020-11-09 16:45:00|53796.5|53746.5|53857|53807|53906|53856|53792.5|53742.5|783
1604940600000|2020-11-09 16:50:00|53855.5|53805.5|53810.5|53760.5|53895|53845|53769.5|53719.5|737
1604940900000|2020-11-09 16:55:00|53811.5|53761.5|53799.5|53749.5|53852.5|53802.5|53782.5|53732.5|675
1604941200000|2020-11-09 17:00:00|53796.5|53746.5|53683.5|53633.5|53802.5|53752.5|53669.5|53619.5|700
1604941500000|2020-11-09 17:05:00|53686.5|53636.5|53692|53642|53763.5|53713.5|53677|53627|717
1604941800000|2020-11-09 17:10:00|53695|53645|53742.5|53692.5|53780|53730|53695|53645|731
1604942100000|2020-11-09 17:15:00|53738.5|53688.5|53784|53734|53842.5|53792.5|53726|53676|744
1604942400000|2020-11-09 17:20:00|53783|53733|53717|53667|53808.5|53758.5|53712.5|53662.5|674
1604942700000|2020-11-09 17:25:00|53708|53658|53671.5|53621.5|53746|53696|53649|53599|703
1604943000000|2020-11-09 17:30:00|53671|53621|53683|53633|53714.5|53664.5|53624|53574|569
1604943300000|2020-11-09 17:35:00|53683.5|53633.5|53773.5|53723.5|53805.5|53755.5|53683.5|53633.5|599
1604943600000|2020-11-09 17:40:00|53772.5|53722.5|53883|53833|53883|53833|53764.5|53714.5|510
1604943900000|2020-11-09 17:45:00|53887|53837|53958|53908|54020.5|53970.5|53874|53824|623
1604944200000|2020-11-09 17:50:00|53960|53910|53918|53868|53963|53913|53904|53851.5|481
1604944500000|2020-11-09 17:55:00|53919|53869|53956|53906|53977|53915|53898.5|53835|460
1604944800000|2020-11-09 18:00:00|53959|53909|53962.5|53912.5|53979.5|53929.5|53933|53883|374
1604945100000|2020-11-09 18:05:00|53963.5|53913.5|54011.5|53961.5|54071|54021|53947.5|53897.5|468
1604945400000|2020-11-09 18:10:00|54013|53963|54027|53977|54081|54031|53998|53948|489
1604945700000|2020-11-09 18:15:00|54026.5|53976.5|53958|53908|54071|54021|53930|53880|493
1604946000000|2020-11-09 18:20:00|53958.5|53908.5|54018.5|53968.5|54060.5|54010.5|53938|53888|557
1604946300000|2020-11-09 18:25:00|54019|53969|53908|53858|54019.5|53969.5|53895|53845|531
1604946600000|2020-11-09 18:30:00|53909.5|53859.5|54034|53984|54055|54005|53898|53848|538
1604946900000|2020-11-09 18:35:00|54033.5|53983.5|54207|54157|54207|54157|54029|53979|551
1604947200000|2020-11-09 18:40:00|54206|54156|54229|54179|54243|54193|54165.5|54115.5|514
1604947500000|2020-11-09 18:45:00|54230|54180|54334.5|54284.5|54334.5|54284.5|54219|54161.5|543
1604947800000|2020-11-09 18:50:00|54334|54284|54255|54205|54335|54285|54250.5|54200.5|566
1604948100000|2020-11-09 18:55:00|54258|54208|54179.5|54129.5|54277|54227|54165.5|54105.5|584
1605006600000|2020-11-10 11:10:00|53937|53837|53937|53837|53937|53837|53937|53837|1
1605009600000|2020-11-10 12:00:00|53952|53863|53927|53847|54063|53981|53901|53821|421
1605009900000|2020-11-10 12:05:00|53922.5|53842.5|53811.5|53731.5|53962|53882|53771.5|53691.5|406
1605010200000|2020-11-10 12:10:00|53809.5|53729.5|53809.5|53729.5|54014.5|53934.5|53729.5|53661.5|410
1605010500000|2020-11-10 12:15:00|53811.5|53731.5|53700.5|53620.5|53811.5|53731.5|53604.5|53554.5|433
1605010800000|2020-11-10 12:20:00|53700|53620|53900.2|53850.2|53915.2|53865.2|53685|53605|561
1605011100000|2020-11-10 12:25:00|53901.2|53851.2|53870.5|53820.5|53901.2|53851.2|53757.5|53707.5|365
1605011400000|2020-11-10 12:30:00|53874.5|53824.5|53754.5|53704.5|53874.5|53824.5|53682.5|53632.5|362
1605011700000|2020-11-10 12:35:00|53757.5|53707.5|53807.5|53757.5|53864.5|53814.5|53700.5|53650.5|373
1605012000000|2020-11-10 12:40:00|53797.5|53747.5|53807.5|53757.5|53862.5|53812.5|53722.5|53672.5|365
1605012300000|2020-11-10 12:45:00|53817.5|53767.5|53710.5|53660.5|53832.5|53782.5|53700.5|53650.5|365
1605012600000|2020-11-10 12:50:00|53712.5|53662.5|53842.5|53792.5|53847.5|53797.5|53710.5|53660.5|327
1605012900000|2020-11-10 12:55:00|53837.5|53787.5|53892.5|53842.5|53964.5|53914.5|53827.5|53777.5|361
1605013200000|2020-11-10 13:00:00|53894.5|53844.5|53837.5|53787.5|53912.5|53862.5|53777.5|53727.5|344
1605013500000|2020-11-10 13:05:00|53840.5|53790.5|53910|53860|53950.5|53900.5|53837.5|53787.5|338
1605013800000|2020-11-10 13:10:00|53912.5|53862.5|53910.5|53860.5|53952.5|53902.5|53852.5|53802.5|290
1605014100000|2020-11-10 13:15:00|53907.5|53857.5|53774.5|53724.5|53912.5|53862.5|53757.5|53707.5|290
1605014400000|2020-11-10 13:20:00|53772.5|53722.5|53912.5|53862.5|53927.5|53877.5|53754.5|53704.5|343
1605014700000|2020-11-10 13:25:00|53917.5|53867.5|53987.5|53937.5|54000.5|53950.5|53897.5|53847.5|283
1605015000000|2020-11-10 13:30:00|53990.5|53940.5|54010.5|53960.5|54062|54012|53970.5|53920.5|345
1605015300000|2020-11-10 13:35:00|54007.5|53957.5|54077.5|54027.5|54102.5|54052.5|53992.5|53942.5|316
1605015600000|2020-11-10 13:40:00|54080.5|54030.5|54050.5|54000.5|54137.5|54087.5|54027.5|53977.5|293
1605015900000|2020-11-10 13:45:00|54047.5|53997.5|54154.5|54104.5|54180.5|54130.5|54044.5|53994.5|338
1605016200000|2020-11-10 13:50:00|54152.5|54102.5|54087.5|54037.5|54152.5|54102.5|54080|54030|248
1605016500000|2020-11-10 13:55:00|54090.5|54040.5|54010.5|53960.5|54097.5|54047.5|53962.5|53912.5|297
1605016800000|2020-11-10 14:00:00|54002.5|53952.5|54080|54030|54080|54030|53980.5|53930.5|318
1605017100000|2020-11-10 14:05:00|54080.5|54030.5|53952.5|53902.5|54121|54071|53912.5|53862.5|345
1605017400000|2020-11-10 14:10:00|53954.5|53904.5|54020.5|53970.5|54027.5|53977.5|53913.5|53863.5|359
1605017700000|2020-11-10 14:15:00|54019|53969|54042.5|53992.5|54114.5|54064.5|54002.5|53952.5|348
1605018000000|2020-11-10 14:20:00|54047.5|53997.5|54087.5|54037.5|54114.5|54064.5|54042.5|53992.5|300
1605018300000|2020-11-10 14:25:00|54092.5|54042.5|53987.5|53937.5|54110.5|54060.5|53977.5|53927.5|339
1605018600000|2020-11-10 14:30:00|53994.5|53944.5|54007.5|53957.5|54062.5|54012.5|53904.5|53854.5|432
1605018900000|2020-11-10 14:35:00|54010|53960|53974.5|53924.5|54080.5|54030.5|53957.5|53907.5|444
1605019200000|2020-11-10 14:40:00|53970.5|53920.5|53874.5|53824.5|54037.5|53987.5|53832.5|53782.5|396
1605019500000|2020-11-10 14:45:00|53872.5|53822.5|53816|53766|53900.5|53850.5|53802.5|53752.5|385
1605019800000|2020-11-10 14:50:00|53822.5|53772.5|53802.5|53752.5|53834.5|53784.5|53724|53674|365
1605020100000|2020-11-10 14:55:00|53807.5|53757.5|53812.5|53762.5|53822.5|53772.5|53777.5|53727.5|290
1605020400000|2020-11-10 15:00:00|53814.5|53764.5|53668.5|53618.5|53855.5|53805.5|53663.5|53613.5|331
1605020700000|2020-11-10 15:05:00|53663.5|53613.5|53593.5|53543.5|53688.5|53638.5|53564|53514|371
1605021000000|2020-11-10 15:10:00|53591.5|53541.5|53508.5|53458.5|53595|53545|53438.5|53388.5|384
1605021300000|2020-11-10 15:15:00|53511.5|53461.5|53553.5|53503.5|53573.5|53523.5|53498.5|53448.5|470
1605021600000|2020-11-10 15:20:00|53551.5|53501.5|53643.5|53593.5|53691.5|53641.5|53528.5|53478.5|359
1605021900000|2020-11-10 15:25:00|53648.5|53598.5|53602.5|53552.5|53651.5|53601.5|53575|53525|307
1605022200000|2020-11-10 15:30:00|53601.5|53551.5|53528.5|53478.5|53641.5|53591.5|53505.5|53455.5|291
1605022500000|2020-11-10 15:35:00|53531.5|53481.5|53671.5|53621.5|53713.5|53663.5|53528.5|53478.5|340
1605022800000|2020-11-10 15:40:00|53673.5|53623.5|53745.5|53695.5|53783.5|53733.5|53663.5|53613.5|358
1605023100000|2020-11-10 15:45:00|53741.5|53691.5|53743.5|53693.5|53758.5|53708.5|53681.5|53631.5|325
1605023400000|2020-11-10 15:50:00|53745.5|53695.5|53723.5|53673.5|53751.5|53701.5|53665.5|53615.5|294
1605023700000|2020-11-10 15:55:00|53718.5|53668.5|53601.5|53551.5|53728.5|53678.5|53581.5|53531.5|322
1605024000000|2020-11-10 16:00:00|53603.5|53553.5|53625.5|53575.5|53643.5|53593.5|53555.5|53505.5|361
1605024300000|2020-11-10 16:05:00|53623.5|53573.5|53658.5|53608.5|53685.5|53635.5|53611.5|53561.5|288
1605024600000|2020-11-10 16:10:00|53661.5|53611.5|53743.5|53693.5|53768.5|53718.5|53635.5|53585.5|291
1605024900000|2020-11-10 16:15:00|53741.5|53691.5|53681|53631|53775.5|53725.5|53675.5|53625.5|269
1605025200000|2020-11-10 16:20:00|53678.5|53628.5|53673.5|53623.5|53718.5|53668.5|53625.5|53575.5|298
1605025500000|2020-11-10 16:25:00|53675.5|53625.5|53683.5|53633.5|53705.5|53655.5|53658.5|53608.5|267
1605025800000|2020-11-10 16:30:00|53688.5|53638.5|53608.5|53558.5|53695.5|53645.5|53568.5|53518.5|329
1605026100000|2020-11-10 16:35:00|53611|53561|53688.5|53638.5|53708.5|53658.5|53553.5|53503.5|282
1605026400000|2020-11-10 16:40:00|53685.5|53635.5|53608.5|53558.5|53698.5|53648.5|53583.5|53533.5|267
1605026700000|2020-11-10 16:45:00|53603.5|53553.5|53598.5|53548.5|53635.5|53585.5|53548.5|53498.5|253
1605027000000|2020-11-10 16:50:00|53593.5|53543.5|53718.5|53668.5|53741.5|53691.5|53575.5|53525.5|261
1605027300000|2020-11-10 16:55:00|53723.5|53673.5|53795.5|53745.5|53798.5|53748.5|53685.5|53635.5|273
1605027600000|2020-11-10 17:00:00|53798.5|53748.5|53713.5|53663.5|53828.5|53778.5|53678.5|53628.5|297
1605027900000|2020-11-10 17:05:00|53708.5|53658.5|53708.5|53658.5|53738.5|53688.5|53678.5|53628.5|229
1605028200000|2020-11-10 17:10:00|53715.5|53665.5|53721.5|53671.5|53731.5|53681.5|53673.5|53623.5|229
1605028500000|2020-11-10 17:15:00|53718.5|53668.5|53728.5|53678.5|53758.5|53708.5|53695.5|53645.5|233
1605028800000|2020-11-10 17:20:00|53728|53678|53713.5|53663.5|53788.5|53738.5|53701.5|53651.5|261
1605029100000|2020-11-10 17:25:00|53711.5|53661.5|53683.5|53633.5|53733.5|53683.5|53675.5|53625.5|192
1605029400000|2020-11-10 17:30:00|53688.5|53638.5|53683.5|53633.5|53705.5|53655.5|53675.5|53625.5|151
1605029700000|2020-11-10 17:35:00|53685.5|53635.5|53705|53655|53763.5|53713.5|53678.5|53628.5|219
1605030000000|2020-11-10 17:40:00|53708.5|53658.5|53738.5|53688.5|53801.5|53751.5|53701|53651|225
1605030300000|2020-11-10 17:45:00|53735.5|53685.5|53708.5|53658.5|53758.5|53708.5|53701|53651|190
1605030600000|2020-11-10 17:50:00|53711.5|53661.5|53688.5|53638.5|53733.5|53683.5|53678.5|53628.5|173
1605030900000|2020-11-10 17:55:00|53685.5|53635.5|53771.5|53721.5|53773.5|53723.5|53685.5|53635.5|184
1605031200000|2020-11-10 18:00:00|53765.5|53715.5|53705.5|53655.5|53768.5|53718.5|53705.5|53655.5|193
1605031500000|2020-11-10 18:05:00|53708.5|53658.5|53768.5|53718.5|53778.5|53728.5|53695.5|53645.5|175
1605031800000|2020-11-10 18:10:00|53769|53719|53923.5|53873.5|53928.5|53878.5|53769|53719|218
1605032100000|2020-11-10 18:15:00|53925.5|53875.5|53891.5|53841.5|53933.5|53883.5|53871.5|53821.5|231
1605032400000|2020-11-10 18:20:00|53888.5|53838.5|53975.5|53925.5|53981.5|53931.5|53885.5|53835.5|223
1605032700000|2020-11-10 18:25:00|53973.5|53923.5|53943.5|53893.5|53991.5|53941.5|53911.5|53861.5|190
1605033000000|2020-11-10 18:30:00|53938.5|53888.5|53913.5|53863.5|53945.5|53895.5|53885.5|53835.5|181
1605033300000|2020-11-10 18:35:00|53911.5|53861.5|53913.5|53863.5|53948.5|53898.5|53895.5|53845.5|168
1605033600000|2020-11-10 18:40:00|53915.5|53865.5|53933.5|53883.5|53933.5|53883.5|53848.5|53798.5|188
1605033900000|2020-11-10 18:45:00|53931.5|53881.5|53886.5|53836.5|53935.5|53885.5|53876.5|53826.5|149
1605034200000|2020-11-10 18:50:00|53884.5|53834.5|53894.5|53844.5|53896.5|53846.5|53856.5|53806.5|136
1605034500000|2020-11-10 18:55:00|53891.5|53841.5|53886.5|53836.5|53916.5|53866.5|53886.5|53836.5|169
1605006600000|2020-11-10 11:10:00|53937|53837|53937|53837|53937|53837|53937|53837|1
1605009600000|2020-11-10 12:00:00|53952|53863|53927|53847|54063|53981|53901|53821|421
1605009900000|2020-11-10 12:05:00|53922.5|53842.5|53811.5|53731.5|53962|53882|53771.5|53691.5|406
1605010200000|2020-11-10 12:10:00|53809.5|53729.5|53809.5|53729.5|54014.5|53934.5|53729.5|53661.5|410
1605010500000|2020-11-10 12:15:00|53811.5|53731.5|53700.5|53620.5|53811.5|53731.5|53604.5|53554.5|433
1605010800000|2020-11-10 12:20:00|53700|53620|53900.2|53850.2|53915.2|53865.2|53685|53605|561
1605011100000|2020-11-10 12:25:00|53901.2|53851.2|53870.5|53820.5|53901.2|53851.2|53757.5|53707.5|365
1605011400000|2020-11-10 12:30:00|53874.5|53824.5|53754.5|53704.5|53874.5|53824.5|53682.5|53632.5|362
1605011700000|2020-11-10 12:35:00|53757.5|53707.5|53807.5|53757.5|53864.5|53814.5|53700.5|53650.5|373
1605012000000|2020-11-10 12:40:00|53797.5|53747.5|53807.5|53757.5|53862.5|53812.5|53722.5|53672.5|365
1605012300000|2020-11-10 12:45:00|53817.5|53767.5|53710.5|53660.5|53832.5|53782.5|53700.5|53650.5|365
1605012600000|2020-11-10 12:50:00|53712.5|53662.5|53842.5|53792.5|53847.5|53797.5|53710.5|53660.5|327
1605012900000|2020-11-10 12:55:00|53837.5|53787.5|53892.5|53842.5|53964.5|53914.5|53827.5|53777.5|361
1605013200000|2020-11-10 13:00:00|53894.5|53844.5|53837.5|53787.5|53912.5|53862.5|53777.5|53727.5|344
1605013500000|2020-11-10 13:05:00|53840.5|53790.5|53910|53860|53950.5|53900.5|53837.5|53787.5|338
1605013800000|2020-11-10 13:10:00|53912.5|53862.5|53910.5|53860.5|53952.5|53902.5|53852.5|53802.5|290
1605014100000|2020-11-10 13:15:00|53907.5|53857.5|53774.5|53724.5|53912.5|53862.5|53757.5|53707.5|290
1605014400000|2020-11-10 13:20:00|53772.5|53722.5|53912.5|53862.5|53927.5|53877.5|53754.5|53704.5|343
1605014700000|2020-11-10 13:25:00|53917.5|53867.5|53987.5|53937.5|54000.5|53950.5|53897.5|53847.5|283
1605015000000|2020-11-10 13:30:00|53990.5|53940.5|54010.5|53960.5|54062|54012|53970.5|53920.5|345
1605015300000|2020-11-10 13:35:00|54007.5|53957.5|54077.5|54027.5|54102.5|54052.5|53992.5|53942.5|316
1605015600000|2020-11-10 13:40:00|54080.5|54030.5|54050.5|54000.5|54137.5|54087.5|54027.5|53977.5|293
1605015900000|2020-11-10 13:45:00|54047.5|53997.5|54154.5|54104.5|54180.5|54130.5|54044.5|53994.5|338
1605016200000|2020-11-10 13:50:00|54152.5|54102.5|54087.5|54037.5|54152.5|54102.5|54080|54030|248
1605016500000|2020-11-10 13:55:00|54090.5|54040.5|54010.5|53960.5|54097.5|54047.5|53962.5|53912.5|297
1605016800000|2020-11-10 14:00:00|54002.5|53952.5|54080|54030|54080|54030|53980.5|53930.5|318
1605017100000|2020-11-10 14:05:00|54080.5|54030.5|53952.5|53902.5|54121|54071|53912.5|53862.5|345
1605017400000|2020-11-10 14:10:00|53954.5|53904.5|54020.5|53970.5|54027.5|53977.5|53913.5|53863.5|359
1605017700000|2020-11-10 14:15:00|54019|53969|54042.5|53992.5|54114.5|54064.5|54002.5|53952.5|348
1605018000000|2020-11-10 14:20:00|54047.5|53997.5|54087.5|54037.5|54114.5|54064.5|54042.5|53992.5|300
1605018300000|2020-11-10 14:25:00|54092.5|54042.5|53987.5|53937.5|54110.5|54060.5|53977.5|53927.5|339
1605018600000|2020-11-10 14:30:00|53994.5|53944.5|54007.5|53957.5|54062.5|54012.5|53904.5|53854.5|432
1605018900000|2020-11-10 14:35:00|54010|53960|53974.5|53924.5|54080.5|54030.5|53957.5|53907.5|444
1605019200000|2020-11-10 14:40:00|53970.5|53920.5|53874.5|53824.5|54037.5|53987.5|53832.5|53782.5|396
1605019500000|2020-11-10 14:45:00|53872.5|53822.5|53816|53766|53900.5|53850.5|53802.5|53752.5|385
1605019800000|2020-11-10 14:50:00|53822.5|53772.5|53802.5|53752.5|53834.5|53784.5|53724|53674|365
1605020100000|2020-11-10 14:55:00|53807.5|53757.5|53812.5|53762.5|53822.5|53772.5|53777.5|53727.5|290
1605020400000|2020-11-10 15:00:00|53814.5|53764.5|53668.5|53618.5|53855.5|53805.5|53663.5|53613.5|331
1605020700000|2020-11-10 15:05:00|53663.5|53613.5|53593.5|53543.5|53688.5|53638.5|53564|53514|371
1605021000000|2020-11-10 15:10:00|53591.5|53541.5|53508.5|53458.5|53595|53545|53438.5|53388.5|384
1605021300000|2020-11-10 15:15:00|53511.5|53461.5|53553.5|53503.5|53573.5|53523.5|53498.5|53448.5|470
1605021600000|2020-11-10 15:20:00|53551.5|53501.5|53643.5|53593.5|53691.5|53641.5|53528.5|53478.5|359
1605021900000|2020-11-10 15:25:00|53648.5|53598.5|53602.5|53552.5|53651.5|53601.5|53575|53525|307
1605022200000|2020-11-10 15:30:00|53601.5|53551.5|53528.5|53478.5|53641.5|53591.5|53505.5|53455.5|291
1605022500000|2020-11-10 15:35:00|53531.5|53481.5|53671.5|53621.5|53713.5|53663.5|53528.5|53478.5|340
1605022800000|2020-11-10 15:40:00|53673.5|53623.5|53745.5|53695.5|53783.5|53733.5|53663.5|53613.5|358
1605023100000|2020-11-10 15:45:00|53741.5|53691.5|53743.5|53693.5|53758.5|53708.5|53681.5|53631.5|325
1605023400000|2020-11-10 15:50:00|53745.5|53695.5|53723.5|53673.5|53751.5|53701.5|53665.5|53615.5|294
1605023700000|2020-11-10 15:55:00|53718.5|53668.5|53601.5|53551.5|53728.5|53678.5|53581.5|53531.5|322
1605024000000|2020-11-10 16:00:00|53603.5|53553.5|53625.5|53575.5|53643.5|53593.5|53555.5|53505.5|361
1605024300000|2020-11-10 16:05:00|53623.5|53573.5|53658.5|53608.5|53685.5|53635.5|53611.5|53561.5|288
1605024600000|2020-11-10 16:10:00|53661.5|53611.5|53743.5|53693.5|53768.5|53718.5|53635.5|53585.5|291
1605024900000|2020-11-10 16:15:00|53741.5|53691.5|53681|53631|53775.5|53725.5|53675.5|53625.5|269
1605025200000|2020-11-10 16:20:00|53678.5|53628.5|53673.5|53623.5|53718.5|53668.5|53625.5|53575.5|298
1605025500000|2020-11-10 16:25:00|53675.5|53625.5|53683.5|53633.5|53705.5|53655.5|53658.5|53608.5|267
1605025800000|2020-11-10 16:30:00|53688.5|53638.5|53608.5|53558.5|53695.5|53645.5|53568.5|53518.5|329
1605026100000|2020-11-10 16:35:00|53611|53561|53688.5|53638.5|53708.5|53658.5|53553.5|53503.5|282
1605026400000|2020-11-10 16:40:00|53685.5|53635.5|53608.5|53558.5|53698.5|53648.5|53583.5|53533.5|267
1605026700000|2020-11-10 16:45:00|53603.5|53553.5|53598.5|53548.5|53635.5|53585.5|53548.5|53498.5|253
1605027000000|2020-11-10 16:50:00|53593.5|53543.5|53718.5|53668.5|53741.5|53691.5|53575.5|53525.5|261
1605027300000|2020-11-10 16:55:00|53723.5|53673.5|53795.5|53745.5|53798.5|53748.5|53685.5|53635.5|273
1605027600000|2020-11-10 17:00:00|53798.5|53748.5|53713.5|53663.5|53828.5|53778.5|53678.5|53628.5|297
1605027900000|2020-11-10 17:05:00|53708.5|53658.5|53708.5|53658.5|53738.5|53688.5|53678.5|53628.5|229
1605028200000|2020-11-10 17:10:00|53715.5|53665.5|53721.5|53671.5|53731.5|53681.5|53673.5|53623.5|229
1605028500000|2020-11-10 17:15:00|53718.5|53668.5|53728.5|53678.5|53758.5|53708.5|53695.5|53645.5|233
1605028800000|2020-11-10 17:20:00|53728|53678|53713.5|53663.5|53788.5|53738.5|53701.5|53651.5|261
1605029100000|2020-11-10 17:25:00|53711.5|53661.5|53683.5|53633.5|53733.5|53683.5|53675.5|53625.5|192
1605029400000|2020-11-10 17:30:00|53688.5|53638.5|53683.5|53633.5|53705.5|53655.5|53675.5|53625.5|151
1605029700000|2020-11-10 17:35:00|53685.5|53635.5|53705|53655|53763.5|53713.5|53678.5|53628.5|219
1605030000000|2020-11-10 17:40:00|53708.5|53658.5|53738.5|53688.5|53801.5|53751.5|53701|53651|225
1605030300000|2020-11-10 17:45:00|53735.5|53685.5|53708.5|53658.5|53758.5|53708.5|53701|53651|190
1605030600000|2020-11-10 17:50:00|53711.5|53661.5|53688.5|53638.5|53733.5|53683.5|53678.5|53628.5|173
1605030900000|2020-11-10 17:55:00|53685.5|53635.5|53771.5|53721.5|53773.5|53723.5|53685.5|53635.5|184
1605031200000|2020-11-10 18:00:00|53765.5|53715.5|53705.5|53655.5|53768.5|53718.5|53705.5|53655.5|193
1605031500000|2020-11-10 18:05:00|53708.5|53658.5|53768.5|53718.5|53778.5|53728.5|53695.5|53645.5|175
1605031800000|2020-11-10 18:10:00|53769|53719|53923.5|53873.5|53928.5|53878.5|53769|53719|218
1605032100000|2020-11-10 18:15:00|53925.5|53875.5|53891.5|53841.5|53933.5|53883.5|53871.5|53821.5|231
1605032400000|2020-11-10 18:20:00|53888.5|53838.5|53975.5|53925.5|53981.5|53931.5|53885.5|53835.5|223
1605032700000|2020-11-10 18:25:00|53973.5|53923.5|53943.5|53893.5|53991.5|53941.5|53911.5|53861.5|190
1605033000000|2020-11-10 18:30:00|53938.5|53888.5|53913.5|53863.5|53945.5|53895.5|53885.5|53835.5|181
1605033300000|2020-11-10 18:35:00|53911.5|53861.5|53913.5|53863.5|53948.5|53898.5|53895.5|53845.5|168
1605033600000|2020-11-10 18:40:00|53915.5|53865.5|53933.5|53883.5|53933.5|53883.5|53848.5|53798.5|188
1605033900000|2020-11-10 18:45:00|53931.5|53881.5|53886.5|53836.5|53935.5|53885.5|53876.5|53826.5|149
1605034200000|2020-11-10 18:50:00|53884.5|53834.5|53894.5|53844.5|53896.5|53846.5|53856.5|53806.5|136
1605034500000|2020-11-10 18:55:00|53891.5|53841.5|53886.5|53836.5|53916.5|53866.5|53886.5|53836.5|169
1605093000000|2020-11-11 11:10:00|54221.8|54121.8|54221.8|54121.8|54221.8|54121.8|54221.8|54121.8|1
1605096000000|2020-11-11 12:00:00|54231|54123|54376|54295|54378|54298|54216.5|54108.5|616
1605096300000|2020-11-11 12:05:00|54381|54296|54452.5|54372.5|54472|54392|54335.5|54255.5|358
1605096600000|2020-11-11 12:10:00|54447|54367|54464.5|54384.5|54520.5|54440.5|54360.5|54280.5|333
1605096900000|2020-11-11 12:15:00|54467.5|54387.5|54402|54322|54487.5|54407.5|54384.5|54304.5|267
1605097200000|2020-11-11 12:20:00|54400.5|54320.5|54484.5|54404.5|54494.5|54414.5|54334.5|54254.5|247
1605097500000|2020-11-11 12:25:00|54487.5|54407.5|54534.5|54454.5|54570.5|54515.5|54425.5|54362|298
1605097800000|2020-11-11 12:30:00|54540.5|54460.5|54564.5|54484.5|54572.5|54492.5|54514.5|54434.5|288
1605098100000|2020-11-11 12:35:00|54562.5|54482.5|54570.5|54490.5|54607.5|54527.5|54514.5|54434.5|301
1605098400000|2020-11-11 12:40:00|54567.5|54487.5|54574.5|54494.5|54597.5|54517.5|54550.5|54470.5|237
1605098700000|2020-11-11 12:45:00|54577.5|54497.5|54592.5|54542.5|54662.5|54582.5|54544.5|54464.5|275
1605099000000|2020-11-11 12:50:00|54587.5|54537.5|54359.5|54309.5|54587.5|54537.5|54359.5|54309.5|282
1605099300000|2020-11-11 12:55:00|54369.5|54319.5|54300.5|54220.5|54427.5|54377.5|54280.5|54200.5|339
1605099600000|2020-11-11 13:00:00|54302|54222|54319.5|54269.5|54347.5|54297.5|54229.5|54179.5|333
1605099900000|2020-11-11 13:05:00|54317.5|54267.5|54302.5|54252.5|54372.5|54322.5|54269.5|54219.5|311
1605100200000|2020-11-11 13:10:00|54299.5|54249.5|54350.5|54270.5|54360.5|54289.5|54277.5|54227.5|260
1605100500000|2020-11-11 13:15:00|54352.5|54272.5|54289.5|54239.5|54352.5|54277.5|54255.5|54205.5|240
1605100800000|2020-11-11 13:20:00|54287.5|54237.5|54309.5|54259.5|54345.5|54295.5|54257.5|54177.5|264
1605101100000|2020-11-11 13:25:00|54305.5|54255.5|54425.5|54375.5|54442.5|54392.5|54295.5|54245.5|269
1605101400000|2020-11-11 13:30:00|54422.5|54372.5|54477.5|54427.5|54497|54447|54422.5|54372.5|417
1605101700000|2020-11-11 13:35:00|54479.5|54429.5|54440.5|54390.5|54492.5|54442.5|54387.5|54337.5|482
1605102000000|2020-11-11 13:40:00|54442|54392|54345.5|54295.5|54465.5|54415.5|54329.5|54279.5|507
1605102300000|2020-11-11 13:45:00|54343|54293|54316.5|54266.5|54373|54323|54278|54228|520
1605102600000|2020-11-11 13:50:00|54317.5|54267.5|54186|54136|54335.5|54285.5|54183.5|54133.5|502
1605102900000|2020-11-11 13:55:00|54185.5|54135.5|54105.5|54055.5|54200.5|54150.5|54102.5|54052.5|498
1605103200000|2020-11-11 14:00:00|54103.5|54053.5|54070|54020|54164.5|54104.5|54031.5|53981.5|485
1605103500000|2020-11-11 14:05:00|54065.5|54015.5|54021.5|53971.5|54114|54064|54009.5|53959.5|455
1605103800000|2020-11-11 14:10:00|54019.5|53969.5|53952|53902|54027|53977|53947|53897|371
1605104100000|2020-11-11 14:15:00|53951|53901|53993|53943|54009.5|53946.5|53935|53885|397
1605104400000|2020-11-11 14:20:00|53991.5|53941.5|54003|53953|54018.5|53968.5|53968.5|53918.5|454
1605104700000|2020-11-11 14:25:00|54004|53954|54000.5|53950.5|54017.5|53967.5|53952.5|53902.5|395
1605105000000|2020-11-11 14:30:00|54002|53952|54017.5|53967.5|54061.5|54011.5|53997.5|53937.5|513
1605105300000|2020-11-11 14:35:00|54019.5|53969.5|54017.5|53967.5|54024.5|53974.5|53897.5|53847.5|556
1605105600000|2020-11-11 14:40:00|54015|53965|54023.5|53973.5|54063|54013|53992.5|53942.5|551
1605105900000|2020-11-11 14:45:00|54022.5|53972.5|54037|53987|54063.5|54013.5|53993.5|53943.5|603
1605106200000|2020-11-11 14:50:00|54035|53985|54017|53967|54047|53997|53962.5|53912.5|544
1605106500000|2020-11-11 14:55:00|54018.5|53968.5|54018.5|53968.5|54086.5|54036.5|54018|53968|613
1605106800000|2020-11-11 15:00:00|54018|53968|54074.5|54024.5|54088.5|54038.5|53994.5|53944.5|485
1605107100000|2020-11-11 15:05:00|54075|54025|54130|54050|54130.5|54080.5|54063.5|54013.5|437
1605107400000|2020-11-11 15:10:00|54128|54048|54104.5|54054.5|54147.5|54097.5|54082.5|54032.5|490
1605107700000|2020-11-11 15:15:00|54102.5|54052.5|54051|54001|54140.5|54090.5|54041|53991|515
1605108000000|2020-11-11 15:20:00|54049|53999|54007.5|53957.5|54062.5|54012.5|53970.5|53920.5|475
1605108300000|2020-11-11 15:25:00|54009|53959|54037.5|53987.5|54054.5|54004.5|53947.5|53897.5|496
1605108600000|2020-11-11 15:30:00|54034.5|53984.5|54122.5|54072.5|54134.5|54084.5|54007.5|53957.5|423
1605108900000|2020-11-11 15:35:00|54121|54071|54134.5|54084.5|54207.5|54147.5|54082.5|54032.5|500
1605109200000|2020-11-11 15:40:00|54132.5|54082.5|54132.5|54082.5|54164.5|54114.5|54111|54061|489
1605109500000|2020-11-11 15:45:00|54130.5|54080.5|54080.5|54030.5|54143|54093|54072.5|54022.5|423
1605109800000|2020-11-11 15:50:00|54080|54030|54037.5|53987.5|54089|54039|54025.5|53975.5|423
1605110100000|2020-11-11 15:55:00|54039.5|53989.5|54021|53971|54052.5|54002.5|53990.5|53940.5|324
1605110400000|2020-11-11 16:00:00|54022.5|53972.5|54075.5|54025.5|54084.5|54034.5|54010.5|53960.5|398
1605110700000|2020-11-11 16:05:00|54074.5|54024.5|54020|53970|54077.5|54027.5|53997.5|53947.5|311
1605111000000|2020-11-11 16:10:00|54021|53971|53846.5|53796.5|54022.5|53972.5|53827|53777|427
1605111300000|2020-11-11 16:15:00|53847.5|53797.5|53882.5|53832.5|53912.5|53862.5|53843.5|53793.5|357
1605111600000|2020-11-11 16:20:00|53885|53835|53897.5|53847.5|53924.5|53874.5|53880.5|53830.5|280
1605111900000|2020-11-11 16:25:00|53893|53843|53908|53858|53920.5|53870.5|53842.5|53780.5|283
1605112200000|2020-11-11 16:30:00|53907.5|53857.5|53952.5|53902.5|53952.5|53902.5|53881.5|53831.5|356
1605112500000|2020-11-11 16:35:00|53955|53905|54034.5|53984.5|54049|53999|53932.5|53882.5|337
1605112800000|2020-11-11 16:40:00|54037|53987|54046.5|53996.5|54062.5|54012.5|54022|53972|276
1605113100000|2020-11-11 16:45:00|54044.5|53994.5|54033.5|53983.5|54062.5|54012.5|54029.5|53979.5|165
1605113400000|2020-11-11 16:50:00|54031|53981|54019.5|53969.5|54039.5|53989.5|54003.5|53953.5|139
1605113700000|2020-11-11 16:55:00|54023.5|53973.5|54084|54034|54121|54071|54010|53960|335
1605114000000|2020-11-11 17:00:00|54085.5|54035.5|54180.5|54130.5|54180.5|54130.5|54081.5|54031.5|306
1605114300000|2020-11-11 17:05:00|54177.5|54127.5|54159.5|54109.5|54212.5|54162.5|54114.5|54064.5|376
1605114600000|2020-11-11 17:10:00|54154.5|54104.5|54218|54168|54230|54180|54154.5|54104.5|270
1605114900000|2020-11-11 17:15:00|54217.5|54167.5|54192.5|54142.5|54217.5|54167.5|54182.5|54132.5|268
1605115200000|2020-11-11 17:20:00|54191.5|54141.5|54257.5|54207.5|54264|54210.5|54187.5|54137.5|254
1605115500000|2020-11-11 17:25:00|54253.5|54203.5|54187.5|54137.5|54253.5|54203.5|54184.5|54134.5|282
1605115800000|2020-11-11 17:30:00|54185.5|54135.5|54144.5|54094.5|54192.5|54142.5|54132.5|54082.5|272
1605116100000|2020-11-11 17:35:00|54144|54094|54210.5|54160.5|54222.5|54172.5|54143|54093|218
1605116400000|2020-11-11 17:40:00|54203.5|54153.5|54218|54168|54218|54168|54162.5|54112.5|275
1605116700000|2020-11-11 17:45:00|54217.5|54167.5|54192.5|54142.5|54233|54183|54178|54128|265
1605117000000|2020-11-11 17:50:00|54190.5|54140.5|54182.5|54132.5|54194.5|54144.5|54157.5|54107.5|219
1605117300000|2020-11-11 17:55:00|54172.5|54122.5|54167.5|54117.5|54207.5|54157.5|54155|54105|181
1605117600000|2020-11-11 18:00:00|54163|54113|54147.5|54097.5|54189|54139|54141|54091|204
1605117900000|2020-11-11 18:05:00|54145.5|54095.5|54147.5|54097.5|54195|54145|54142.5|54092.5|181
1605118200000|2020-11-11 18:10:00|54145.5|54095.5|54224|54174|54237.5|54187.5|54142.5|54092.5|203
1605118500000|2020-11-11 18:15:00|54227.5|54177.5|54202.5|54152.5|54232.5|54182.5|54177.5|54122.5|182
1605118800000|2020-11-11 18:20:00|54204.5|54154.5|54152.5|54102.5|54204.5|54154.5|54143.5|54093.5|134
1605119100000|2020-11-11 18:25:00|54160|54110|54166.5|54116.5|54212.5|54162.5|54157.5|54100.5|242
1605119400000|2020-11-11 18:30:00|54172.5|54122.5|54202.5|54152.5|54202.5|54152.5|54142.5|54087|203
1605119700000|2020-11-11 18:35:00|54205.5|54155.5|54212.5|54162.5|54222.5|54172.5|54202.5|54152.5|155
1605120000000|2020-11-11 18:40:00|54211|54161|54255.5|54205.5|54271.5|54221.5|54187.5|54137.5|261
1605120300000|2020-11-11 18:45:00|54257|54207|54210.5|54160.5|54272.5|54222.5|54210.5|54155|243
1605120600000|2020-11-11 18:50:00|54212.5|54162.5|54222.5|54172.5|54240.5|54190.5|54200.5|54150.5|207
1605120900000|2020-11-11 18:55:00|54217.5|54167.5|54169|54119|54252.5|54202.5|54163|54113|306
1605179400000|2020-11-12 11:10:00|54037.6|53929.6|54037.6|53929.6|54037.6|53929.6|54037.6|53929.6|1
1605182400000|2020-11-12 12:00:00|54000|53892|53906.5|53826.5|54047|53939|53885|53790|570
1605182700000|2020-11-12 12:05:00|53900.5|53820.5|53956.5|53876.5|54023.5|53943.5|53890.5|53810.5|304
1605183000000|2020-11-12 12:10:00|53958.5|53878.5|53970.5|53890.5|53998.5|53918.5|53928.5|53848.5|254
1605183300000|2020-11-12 12:15:00|53978.5|53898.5|53828.5|53778.5|53998.5|53918.5|53815.5|53765.5|260
1605183600000|2020-11-12 12:20:00|53822.5|53772.5|53722.5|53672.5|53852.5|53802.5|53718.5|53668.5|272
1605183900000|2020-11-12 12:25:00|53725.5|53675.5|53672.5|53622.5|53738.5|53688.5|53658.5|53608.5|269
1605184200000|2020-11-12 12:30:00|53642.5|53592.5|53655.5|53605.5|53708.5|53658.5|53622.5|53572.5|234
1605184500000|2020-11-12 12:35:00|53658.5|53608.5|53755.5|53705.5|53765.5|53715.5|53655.5|53605.5|195
1605184800000|2020-11-12 12:40:00|53758.5|53708.5|53795.5|53745.5|53798.5|53748.5|53732.5|53682.5|200
1605185100000|2020-11-12 12:45:00|53798.5|53748.5|53912.5|53862.5|53912.5|53862.5|53788.5|53738.5|198
1605185400000|2020-11-12 12:50:00|53910.5|53860.5|53945.5|53895.5|54002.5|53952.5|53905.5|53855.5|276
1605185700000|2020-11-12 12:55:00|53948.5|53898.5|53995.5|53945.5|54018.5|53968.5|53940.5|53890.5|226
1605186000000|2020-11-12 13:00:00|53992.5|53942.5|54102.5|54052.5|54108.5|54058.5|53985.5|53935.5|272
1605186300000|2020-11-12 13:05:00|54105.5|54055.5|54055.5|54005.5|54118.5|54068.5|54028.5|53978.5|279
1605186600000|2020-11-12 13:10:00|54060.5|54010.5|54060.5|54010.5|54122.5|54072.5|54042.5|53992.5|239
1605186900000|2020-11-12 13:15:00|54058.5|54008.5|54012.5|53962.5|54078.5|54028.5|53970.5|53920.5|299
1605187200000|2020-11-12 13:20:00|54010.5|53960.5|53978.5|53928.5|54060.5|54010.5|53965.5|53915.5|262
1605187500000|2020-11-12 13:25:00|53975.5|53925.5|54055.5|54005.5|54118.5|54068.5|53940.5|53890.5|227
1605187800000|2020-11-12 13:30:00|54052.5|54002.5|54092.5|54042.5|54125.5|54075.5|54038.5|53988.5|266
1605188100000|2020-11-12 13:35:00|54095.5|54045.5|54088.5|54038.5|54138.5|54088.5|54070.5|54020.5|251
1605188400000|2020-11-12 13:40:00|54085.5|54035.5|53988.5|53938.5|54090.5|54040.5|53962.5|53912.5|242
1605188700000|2020-11-12 13:45:00|53982.5|53932.5|53970.5|53920.5|53988.5|53938.5|53922.5|53872.5|239
1605189000000|2020-11-12 13:50:00|53968.5|53918.5|54022.5|53972.5|54038.5|53988.5|53938.5|53888.5|255
1605189300000|2020-11-12 13:55:00|54025.5|53975.5|54062.5|54012.5|54082.5|54032.5|53988.5|53938.5|251
1605189600000|2020-11-12 14:00:00|54065.5|54015.5|54140.5|54090.5|54152.5|54102.5|54048.5|53998.5|240
1605189900000|2020-11-12 14:05:00|54142.5|54092.5|54165.5|54115.5|54190.5|54140.5|54138.5|54088.5|230
1605190200000|2020-11-12 14:10:00|54160|54110|54198.5|54148.5|54198.5|54148.5|54142.5|54092.5|205
1605190500000|2020-11-12 14:15:00|54195.5|54145.5|54190.5|54140.5|54208.5|54158.5|54150.5|54100.5|182
1605190800000|2020-11-12 14:20:00|54192.5|54142.5|54242.5|54192.5|54285.5|54235.5|54172.5|54122.5|235
1605191100000|2020-11-12 14:25:00|54245.5|54195.5|54220.5|54170.5|54275.5|54225.5|54218.5|54168.5|213
1605191400000|2020-11-12 14:30:00|54222.5|54172.5|54238.5|54188.5|54268.5|54218.5|54192.5|54142.5|269
1605191700000|2020-11-12 14:35:00|54240.5|54190.5|54262.5|54212.5|54275.5|54225.5|54212.5|54162.5|233
1605192000000|2020-11-12 14:40:00|54260.5|54210.5|54308.5|54258.5|54332.5|54282.5|54248.5|54198.5|239
1605192300000|2020-11-12 14:45:00|54302.5|54252.5|54295.5|54245.5|54318.5|54268.5|54252.5|54202.5|237
1605192600000|2020-11-12 14:50:00|54292.5|54242.5|54402.5|54352.5|54408.5|54358.5|54285.5|54235.5|288
1605192900000|2020-11-12 14:55:00|54408.5|54358.5|54405.5|54355.5|54418.5|54368.5|54368.5|54318.5|246
1605193200000|2020-11-12 15:00:00|54408.5|54358.5|54342.5|54292.5|54418.5|54368.5|54340.5|54290.5|244
1605193500000|2020-11-12 15:05:00|54340.5|54290.5|54300.5|54250.5|54348.5|54298.5|54260.5|54210.5|267
1605193800000|2020-11-12 15:10:00|54295.5|54245.5|54245.5|54195.5|54312.5|54262.5|54230.5|54180.5|231
1605194100000|2020-11-12 15:15:00|54242.5|54192.5|54208.5|54158.5|54248.5|54198.5|54182.5|54132.5|238
1605194400000|2020-11-12 15:20:00|54205.5|54155.5|54242.5|54192.5|54245.5|54195.5|54198.5|54148.5|213
1605194700000|2020-11-12 15:25:00|54245.5|54195.5|54250.5|54200.5|54300.5|54250.5|54228.5|54178.5|198
1605195000000|2020-11-12 15:30:00|54248.5|54198.5|54282.5|54232.5|54282.5|54232.5|54238.5|54188.5|154
1605195300000|2020-11-12 15:35:00|54280.5|54230.5|54272.5|54222.5|54298.5|54248.5|54258.5|54208.5|145
1605195600000|2020-11-12 15:40:00|54275.5|54225.5|54268.5|54218.5|54285.5|54235.5|54248.5|54198.5|153
1605195900000|2020-11-12 15:45:00|54270.5|54220.5|54218.5|54168.5|54298.5|54248.5|54215.5|54165.5|159
1605196200000|2020-11-12 15:50:00|54212.5|54162.5|54252.5|54202.5|54258.5|54208.5|54192.5|54142.5|175
1605196500000|2020-11-12 15:55:00|54255.5|54205.5|54192.5|54142.5|54262.5|54212.5|54180.5|54130.5|191
1605196800000|2020-11-12 16:00:00|54198.5|54148.5|54182.5|54132.5|54235.5|54185.5|54152.5|54102.5|219
1605197100000|2020-11-12 16:05:00|54185.5|54135.5|54200.5|54150.5|54208.5|54158.5|54175.5|54125.5|123
1605197400000|2020-11-12 16:10:00|54198.5|54148.5|54188.5|54138.5|54212.5|54162.5|54182.5|54132.5|141
1605197700000|2020-11-12 16:15:00|54185.5|54135.5|54190.5|54140.5|54192.5|54142.5|54150.5|54100.5|140
1605198000000|2020-11-12 16:20:00|54185.5|54135.5|54178.5|54128.5|54198.5|54148.5|54165.5|54115.5|104
1605198300000|2020-11-12 16:25:00|54175.5|54125.5|54132.5|54082.5|54188.5|54138.5|54122.5|54072.5|129
1605198600000|2020-11-12 16:30:00|54130.5|54080.5|54185.5|54135.5|54190.5|54140.5|54115.5|54065.5|170
1605198900000|2020-11-12 16:35:00|54182.5|54132.5|54220.5|54170.5|54222.5|54172.5|54180.5|54130.5|117
1605199200000|2020-11-12 16:40:00|54225.5|54175.5|54222.5|54172.5|54265.5|54215.5|54208.5|54158.5|185
1605199500000|2020-11-12 16:45:00|54228.5|54178.5|54232.5|54182.5|54242.5|54192.5|54170.5|54120.5|171
1605199800000|2020-11-12 16:50:00|54230.5|54180.5|54232.5|54182.5|54245.5|54195.5|54205.5|54155.5|131
1605200100000|2020-11-12 16:55:00|54235.5|54185.5|54232.5|54182.5|54248.5|54198.5|54222.5|54172.5|113
1605200400000|2020-11-12 17:00:00|54235.5|54185.5|54232.5|54182.5|54278.5|54228.5|54232.5|54182.5|160
1605200700000|2020-11-12 17:05:00|54230.5|54180.5|54252.5|54202.5|54282.5|54232.5|54230.5|54180.5|142
1605201000000|2020-11-12 17:10:00|54258.5|54208.5|54248.5|54198.5|54290.5|54240.5|54248.5|54198.5|138
1605201300000|2020-11-12 17:15:00|54250.5|54200.5|54295.5|54245.5|54302.5|54252.5|54250.5|54200.5|130
1605201600000|2020-11-12 17:20:00|54292.5|54242.5|54312.5|54262.5|54325.5|54275.5|54285.5|54235.5|105
1605201900000|2020-11-12 17:25:00|54310.5|54260.5|54310.5|54260.5|54315.5|54265.5|54278.5|54228.5|151
1605202200000|2020-11-12 17:30:00|54312.5|54262.5|54262.5|54212.5|54312.5|54262.5|54260.5|54210.5|133
1605202500000|2020-11-12 17:35:00|54265.5|54215.5|54265.5|54215.5|54280.5|54230.5|54232.5|54182.5|135
1605202800000|2020-11-12 17:40:00|54270.5|54220.5|54312.5|54262.5|54318.5|54268.5|54258.5|54208.5|169
1605203100000|2020-11-12 17:45:00|54310.5|54260.5|54358.5|54308.5|54372.5|54322.5|54308.5|54258.5|173
1605203400000|2020-11-12 17:50:00|54360.5|54310.5|54342.5|54292.5|54395.5|54345.5|54322.5|54272.5|197
1605203700000|2020-11-12 17:55:00|54338.5|54288.5|54342.5|54292.5|54368.5|54318.5|54328.5|54278.5|126
1605204000000|2020-11-12 18:00:00|54348.5|54298.5|54392.5|54342.5|54418.5|54368.5|54335.5|54285.5|189
1605204300000|2020-11-12 18:05:00|54395.5|54345.5|54402.5|54352.5|54442.5|54392.5|54392.5|54342.5|171
1605204600000|2020-11-12 18:10:00|54400.5|54350.5|54470.5|54420.5|54482.5|54432.5|54382.5|54332.5|223
1605204900000|2020-11-12 18:15:00|54475.5|54425.5|54480.5|54430.5|54518.5|54468.5|54465.5|54415.5|168
1605205200000|2020-11-12 18:20:00|54482.5|54432.5|54500.5|54450.5|54508.5|54458.5|54468.5|54418.5|181
1605205500000|2020-11-12 18:25:00|54502.5|54452.5|54632.5|54582.5|54648.5|54598.5|54495.5|54445.5|276
1605205800000|2020-11-12 18:30:00|54638.5|54588.5|54728.5|54678.5|54742.5|54692.5|54635.5|54585.5|279
1605206100000|2020-11-12 18:35:00|54730.5|54680.5|54678.5|54628.5|54752.5|54702.5|54660.5|54610.5|219
1605206400000|2020-11-12 18:40:00|54680.5|54630.5|54675.5|54625.5|54682.5|54632.5|54642.5|54592.5|203
1605206700000|2020-11-12 18:45:00|54678.5|54628.5|54630.5|54580.5|54682.5|54632.5|54622.5|54572.5|179
1605207000000|2020-11-12 18:50:00|54632.5|54582.5|54622.5|54572.5|54682.5|54632.5|54615.5|54565.5|177
1605207300000|2020-11-12 18:55:00|54625.5|54575.5|54640.5|54590.5|54680.5|54630.5|54618.5|54568.5|177
1605265800000|2020-11-13 11:10:00|54674.3|54584.3|54674.3|54584.3|54674.3|54584.3|54674.3|54584.3|1
1605268800000|2020-11-13 12:00:00|54606.5|54498.5|54727|54647|54755|54655|54606.5|54498.5|540
1605269100000|2020-11-13 12:05:00|54718.5|54638.5|54748.5|54668.5|54767|54687|54691.5|54611.5|159
1605269400000|2020-11-13 12:10:00|54751.5|54671.5|54731.5|54651.5|54786.5|54706.5|54688.5|54608.5|200
1605269700000|2020-11-13 12:15:00|54728.5|54648.5|54736.5|54656.5|54746.5|54666.5|54686.5|54606.5|202
1605270000000|2020-11-13 12:20:00|54738.5|54658.5|54776.5|54696.5|54798.5|54718.5|54716.5|54636.5|238
1605270300000|2020-11-13 12:25:00|54774.5|54694.5|54881.5|54801.5|54898.5|54818.5|54774.5|54694.5|234
1605270600000|2020-11-13 12:30:00|54884.5|54804.5|54918.5|54838.5|54924.5|54844.5|54846.5|54766.5|244
1605270900000|2020-11-13 12:35:00|54916.5|54836.5|54904.5|54824.5|54957|54877|54891.5|54811.5|193
1605271200000|2020-11-13 12:40:00|54901.5|54821.5|54911.5|54831.5|54914.5|54834.5|54806.5|54726.5|269
1605271500000|2020-11-13 12:45:00|54914.5|54834.5|54924.5|54844.5|54936.5|54856.5|54884.5|54804.5|211
1605271800000|2020-11-13 12:50:00|54926.5|54846.5|54856.5|54776.5|54926.5|54846.5|54816.5|54736.5|192
1605272100000|2020-11-13 12:55:00|54854.5|54774.5|54836.5|54756.5|54901.5|54821.5|54784.5|54704.5|239
1605272400000|2020-11-13 13:00:00|54834.5|54754.5|54801.5|54751.5|54891.5|54841.5|54779.5|54728.5|276
1605272700000|2020-11-13 13:05:00|54789.5|54739.5|54711.5|54661.5|54801.5|54751.5|54699.5|54649.5|293
1605273000000|2020-11-13 13:10:00|54706.5|54656.5|54686.5|54636.5|54753.5|54703.5|54676.5|54626.5|214
1605273300000|2020-11-13 13:15:00|54689.5|54639.5|54699.5|54649.5|54729.5|54679.5|54673.5|54623.5|200
1605273600000|2020-11-13 13:20:00|54701.5|54651.5|54746.5|54666.5|54804.5|54724.5|54693.5|54641.5|242
1605273900000|2020-11-13 13:25:00|54744.5|54664.5|54771.5|54691.5|54784.5|54704.5|54731.5|54651.5|164
1605274200000|2020-11-13 13:30:00|54774.5|54694.5|54776.5|54726.5|54803.5|54753.5|54735.5|54685.5|213
1605274500000|2020-11-13 13:35:00|54779.5|54729.5|54741.5|54691.5|54801.5|54751.5|54723.5|54673.5|199
1605274800000|2020-11-13 13:40:00|54736.5|54686.5|54801.5|54751.5|54819.5|54769.5|54674.5|54624.5|242
1605275100000|2020-11-13 13:45:00|54799.5|54749.5|54687.5|54637.5|54831.5|54781.5|54683.5|54633.5|252
1605275400000|2020-11-13 13:50:00|54689.5|54639.5|54737.5|54687.5|54751.5|54701.5|54681.5|54631.5|173
1605275700000|2020-11-13 13:55:00|54734.5|54684.5|54729.5|54679.5|54757.5|54707.5|54714.5|54664.5|169
1605276000000|2020-11-13 14:00:00|54727|54677|54699.5|54649.5|54727|54677|54684.5|54634.5|157
1605276300000|2020-11-13 14:05:00|54697.5|54647.5|54739.5|54689.5|54751.5|54701.5|54697.5|54647.5|149
1605276600000|2020-11-13 14:10:00|54744.5|54694.5|54904.5|54854.5|54914.5|54864.5|54744.5|54694.5|188
1605276900000|2020-11-13 14:15:00|54909.5|54859.5|54924.5|54874.5|54939.5|54889.5|54868.5|54818.5|242
1605277200000|2020-11-13 14:20:00|54926.5|54876.5|54962.5|54912.5|54976.5|54926.5|54916.5|54866.5|184
1605277500000|2020-11-13 14:25:00|54959.5|54909.5|55002.5|54952.5|55002.5|54952.5|54954.5|54904.5|163
1605277800000|2020-11-13 14:30:00|54999.5|54949.5|54976.5|54926.5|55046.5|54996.5|54956.5|54906.5|289
1605278100000|2020-11-13 14:35:00|54974.5|54924.5|54888.5|54838.5|54996.5|54946.5|54808.5|54758.5|306
1605278400000|2020-11-13 14:40:00|54891.5|54841.5|54941.5|54891.5|54988.5|54938.5|54888.5|54838.5|284
1605278700000|2020-11-13 14:45:00|54938.5|54888.5|54953.5|54903.5|54981.5|54931.5|54913.5|54863.5|226
1605279000000|2020-11-13 14:50:00|54951.5|54901.5|55065.5|55015.5|55065.5|55015.5|54943.5|54893.5|225
1605279300000|2020-11-13 14:55:00|55063.5|55013.5|55101.5|55051.5|55165.5|55115.5|55063.5|55013.5|276
1605279600000|2020-11-13 15:00:00|55105.5|55055.5|55111.5|55061.5|55143.5|55093.5|55063.5|55013.5|267
1605279900000|2020-11-13 15:05:00|55108.5|55058.5|55105.5|55055.5|55202.5|55152.5|55094|55044|253
1605280200000|2020-11-13 15:10:00|55108.5|55058.5|55114.5|55064.5|55161.5|55111.5|55092.5|55042.5|254
1605280500000|2020-11-13 15:15:00|55116.5|55066.5|55176.5|55126.5|55182.5|55132.5|55096.5|55046.5|230
1605280800000|2020-11-13 15:20:00|55174.5|55124.5|55186.5|55136.5|55254.5|55204.5|55146.5|55096.5|242
1605281100000|2020-11-13 15:25:00|55189.5|55139.5|55169.5|55119.5|55196.5|55146.5|55166.5|55116.5|175
1605281400000|2020-11-13 15:30:00|55172.5|55122.5|55246.5|55196.5|55252.5|55202.5|55162.5|55112.5|221
1605281700000|2020-11-13 15:35:00|55242.5|55192.5|55219.5|55169.5|55252.5|55202.5|55206.5|55156.5|201
1605282000000|2020-11-13 15:40:00|55226.5|55176.5|55206.5|55156.5|55239.5|55189.5|55194.5|55144.5|176
1605282300000|2020-11-13 15:45:00|55212.5|55162.5|55206.5|55156.5|55244.5|55194.5|55204.5|55154.5|129
1605282600000|2020-11-13 15:50:00|55209.5|55159.5|55256.5|55206.5|55294.5|55244.5|55206.5|55156.5|173
1605282900000|2020-11-13 15:55:00|55254.5|55204.5|55274.5|55224.5|55292.5|55242.5|55249.5|55199.5|201
1605283200000|2020-11-13 16:00:00|55276.5|55226.5|55289.5|55239.5|55299.5|55249.5|55236.5|55186.5|212
1605283500000|2020-11-13 16:05:00|55292.5|55242.5|55312.5|55262.5|55346.5|55296.5|55274.5|55224.5|179
1605283800000|2020-11-13 16:10:00|55319.5|55269.5|55276.5|55226.5|55334.5|55284.5|55266.5|55216.5|132
1605284100000|2020-11-13 16:15:00|55274.5|55224.5|55204.5|55154.5|55276.5|55226.5|55184.5|55134.5|169
1605284400000|2020-11-13 16:20:00|55206.5|55156.5|55199.5|55149.5|55232.5|55182.5|55199.5|55149.5|137
1605284700000|2020-11-13 16:25:00|55196.5|55146.5|55154.5|55104.5|55226.5|55176.5|55124|55074|194
1605285000000|2020-11-13 16:30:00|55152.5|55102.5|55156.5|55106.5|55179.5|55129.5|55149.5|55099.5|195
1605285300000|2020-11-13 16:35:00|55159.5|55109.5|55232.5|55182.5|55246.5|55196.5|55159.5|55109.5|186
1605285600000|2020-11-13 16:40:00|55234.5|55184.5|55266.5|55216.5|55272.5|55222.5|55216.5|55166.5|191
1605285900000|2020-11-13 16:45:00|55269.5|55219.5|55239.5|55189.5|55284.5|55234.5|55232.5|55182.5|137
1605286200000|2020-11-13 16:50:00|55242.5|55192.5|55252.5|55202.5|55259.5|55209.5|55209.5|55159.5|143
1605286500000|2020-11-13 16:55:00|55254.5|55204.5|55102.5|55052.5|55259.5|55209.5|55099.5|55049.5|177
1605286800000|2020-11-13 17:00:00|55099.5|55049.5|55139.5|55089.5|55144.5|55094.5|55056.5|55006.5|185
1605287100000|2020-11-13 17:05:00|55142.5|55092.5|55089.5|55039.5|55152.5|55102.5|55084.5|55034.5|161
1605287400000|2020-11-13 17:10:00|55092.5|55042.5|55096.5|55046.5|55122.5|55072.5|55086.5|55036.5|151
1605287700000|2020-11-13 17:15:00|55094.5|55044.5|55106.5|55056.5|55112.5|55062.5|55082.5|55032.5|121
1605288000000|2020-11-13 17:20:00|55109.5|55059.5|55114.5|55064.5|55136.5|55086.5|55096.5|55046.5|117
1605288300000|2020-11-13 17:25:00|55116.5|55066.5|55099.5|55049.5|55122.5|55072.5|55079.5|55029.5|107
1605288600000|2020-11-13 17:30:00|55102.5|55052.5|55102.5|55052.5|55122.5|55072.5|55084.5|55034.5|107
1605288900000|2020-11-13 17:35:00|55099.5|55049.5|55116.5|55066.5|55134.5|55084.5|55094.5|55044.5|62
1605289200000|2020-11-13 17:40:00|55119.5|55069.5|55024.5|54974.5|55129.5|55079.5|55016.5|54966.5|128
1605289500000|2020-11-13 17:45:00|55019.5|54969.5|55036.5|54986.5|55062.5|55012.5|54972.5|54922.5|187
1605289800000|2020-11-13 17:50:00|55034.5|54984.5|55056.5|55006.5|55062.5|55012.5|55014.5|54964.5|152
1605290100000|2020-11-13 17:55:00|55052.5|55002.5|55062.5|55012.5|55076.5|55026.5|55036.5|54986.5|103
1605290400000|2020-11-13 18:00:00|55059.5|55009.5|54971.4|54921.4|55059.5|55009.5|54952|54902|217
1605290700000|2020-11-13 18:05:00|54970.4|54920.4|54869.5|54819.5|54972.9|54922.9|54866.5|54816.5|362
1605291000000|2020-11-13 18:10:00|54866.5|54816.5|54912.5|54862.5|54924.5|54874.5|54854|54804|157
1605291300000|2020-11-13 18:15:00|54909.5|54859.5|54862.5|54812.5|54936.5|54886.5|54856.5|54806.5|133
1605291600000|2020-11-13 18:20:00|54864.5|54814.5|54802.5|54752.5|54872.5|54822.5|54792.5|54742.5|158
1605291900000|2020-11-13 18:25:00|54799.5|54749.5|54774.5|54724.5|54802.5|54752.5|54734.5|54684.5|197
1605292200000|2020-11-13 18:30:00|54777.5|54727.5|54829.5|54779.5|54867.5|54817.5|54774.5|54724.5|181
1605292500000|2020-11-13 18:35:00|54827.5|54777.5|54769.5|54719.5|54849.5|54799.5|54767.5|54717.5|180
1605292800000|2020-11-13 18:40:00|54771.5|54721.5|54747.5|54697.5|54781.5|54731.5|54739.5|54689.5|114
1605293100000|2020-11-13 18:45:00|54744.5|54694.5|54839.5|54789.5|54844.5|54794.5|54744.5|54694.5|150
1605293400000|2020-11-13 18:50:00|54837.5|54787.5|54857.5|54807.5|54887.5|54837.5|54827.5|54777.5|176
1605293700000|2020-11-13 18:55:00|54859.5|54809.5|54867.5|54817.5|54871.5|54821.5|54847.5|54797.5|123
1605525000000|2020-11-16 11:10:00|54711.5|54603.5|54711.5|54603.5|54711.5|54603.5|54711.5|54603.5|1
1605528000000|2020-11-16 12:00:00|54319|54211|54246.5|54166.5|54340.5|54232.5|54178|54073|463
1605528300000|2020-11-16 12:05:00|54249|54169|53993.5|53913.5|54263.5|54184.5|53959|53879|317
1605528600000|2020-11-16 12:10:00|53991.5|53911.5|53866.5|53786.5|54003|53923|53826.5|53746.5|317
1605528900000|2020-11-16 12:15:00|53869.5|53789.5|53806.5|53726.5|53881.5|53801.5|53743.5|53663.5|298
1605529200000|2020-11-16 12:20:00|53809.5|53729.5|53873.5|53793.5|53896.5|53816.5|53791.5|53711.5|294
1605529500000|2020-11-16 12:25:00|53876.5|53796.5|53901.5|53821.5|53941.5|53861.5|53851.5|53771.5|289
1605529800000|2020-11-16 12:30:00|53899.5|53819.5|54001.5|53921.5|54006.5|53926.5|53831.5|53751.5|255
1605530100000|2020-11-16 12:35:00|53999.5|53919.5|54011.5|53961.5|54051.5|53994.5|53993.5|53913.5|213
1605530400000|2020-11-16 12:40:00|54014.5|53964.5|53991.5|53941.5|54036.5|53986.5|53968|53918|213
1605530700000|2020-11-16 12:45:00|53996.5|53946.5|53956.5|53906.5|54034.5|53984.5|53931.5|53881.5|244
1605531000000|2020-11-16 12:50:00|53958.5|53908.5|53936.5|53886.5|54011.5|53961.5|53908.5|53858.5|227
1605531300000|2020-11-16 12:55:00|53934.5|53884.5|53956.5|53906.5|53996.5|53946.5|53918.5|53868.5|216
1605531600000|2020-11-16 13:00:00|53958|53908|54051.5|54001.5|54148.5|54098.5|53956.5|53906.5|281
1605531900000|2020-11-16 13:05:00|54054.5|54004.5|54138.5|54088.5|54138.5|54088.5|54051.5|54001.5|236
1605532200000|2020-11-16 13:10:00|54151.5|54101.5|54126.5|54076.5|54168.5|54118.5|54106.5|54056.5|269
1605532500000|2020-11-16 13:15:00|54121.5|54071.5|54166.5|54116.5|54181.5|54131.5|54111.5|54061.5|231
1605532800000|2020-11-16 13:20:00|54168.5|54118.5|54258.5|54208.5|54274.5|54224.5|54166.5|54116.5|216
1605533100000|2020-11-16 13:25:00|54256.5|54206.5|54205|54155|54261.5|54211.5|54189|54139|174
1605533400000|2020-11-16 13:30:00|54201.5|54151.5|54111.5|54061.5|54236.5|54186.5|54106.5|54056.5|247
1605533700000|2020-11-16 13:35:00|54114.5|54064.5|54196.5|54146.5|54201.5|54151.5|54068.5|54018.5|248
1605534000000|2020-11-16 13:40:00|54198.5|54148.5|54241.5|54191.5|54318.5|54268.5|54171.5|54121.5|271
1605534300000|2020-11-16 13:45:00|54238.5|54188.5|54231.5|54181.5|54268.5|54218.5|54156.5|54106.5|248
1605534600000|2020-11-16 13:50:00|54226.5|54176.5|54144.5|54094.5|54229|54179|54118.5|54068.5|239
1605534900000|2020-11-16 13:55:00|54141.5|54091.5|54144.5|54094.5|54148.5|54098.5|54091.5|54041.5|219
1605535200000|2020-11-16 14:00:00|54148.5|54098.5|54201.5|54151.5|54214.5|54164.5|54121.5|54071.5|198
1605535500000|2020-11-16 14:05:00|54204.5|54154.5|54216.5|54166.5|54243.5|54193.5|54201.5|54151.5|150
1605535800000|2020-11-16 14:10:00|54213.5|54163.5|54226.5|54176.5|54271.5|54221.5|54213.5|54163.5|167
1605536100000|2020-11-16 14:15:00|54223.5|54173.5|54226.5|54176.5|54249.5|54199.5|54156.5|54106.5|177
1605536400000|2020-11-16 14:20:00|54223.5|54173.5|54266.5|54216.5|54266.5|54216.5|54191.5|54141.5|157
1605536700000|2020-11-16 14:25:00|54261.5|54211.5|54203|54153|54273.5|54223.5|54196.5|54146.5|197
1605537000000|2020-11-16 14:30:00|54206.5|54156.5|54159.5|54109.5|54221.5|54171.5|54131.5|54081.5|249
1605537300000|2020-11-16 14:35:00|54161.5|54111.5|54233.5|54183.5|54236.5|54186.5|54151.5|54101.5|221
1605537600000|2020-11-16 14:40:00|54236.5|54186.5|54251.5|54201.5|54296.5|54246.5|54211.5|54161.5|221
1605537900000|2020-11-16 14:45:00|54246.5|54196.5|54436.5|54386.5|54441.5|54391.5|54246.5|54196.5|281
1605538200000|2020-11-16 14:50:00|54431.5|54381.5|54549.5|54499.5|54551.5|54501.5|54429.5|54379.5|269
1605538500000|2020-11-16 14:55:00|54551.5|54501.5|54471.5|54421.5|54553.5|54503.5|54463.5|54413.5|221
1605538800000|2020-11-16 15:00:00|54466.5|54416.5|54461.5|54411.5|54531.5|54481.5|54456.5|54406.5|221
1605539100000|2020-11-16 15:05:00|54466.5|54416.5|54601.5|54551.5|54652.2|54601.5|54466.5|54416.5|242
1605539400000|2020-11-16 15:10:00|54603.5|54553.5|54581.5|54531.5|54653.5|54603.5|54573.5|54523.5|178
1605539700000|2020-11-16 15:15:00|54579.5|54529.5|54529.5|54479.5|54581.5|54531.5|54499.5|54449.5|183
1605540000000|2020-11-16 15:20:00|54531.5|54481.5|54496.5|54446.5|54581.5|54531.5|54459.5|54409.5|202
1605540300000|2020-11-16 15:25:00|54493.5|54443.5|54466.5|54416.5|54506.5|54456.5|54456.5|54406.5|174
1605540600000|2020-11-16 15:30:00|54464.5|54414.5|54424.5|54374.5|54481.5|54431.5|54398.5|54348.5|195
1605540900000|2020-11-16 15:35:00|54416.5|54366.5|54521.5|54471.5|54528.5|54478.5|54416.5|54366.5|172
1605541200000|2020-11-16 15:40:00|54524.5|54474.5|54496.5|54446.5|54544.5|54494.5|54446.5|54396.5|160
1605541500000|2020-11-16 15:45:00|54501.5|54451.5|54464.5|54414.5|54516.5|54466.5|54448.5|54398.5|194
1605541800000|2020-11-16 15:50:00|54458.5|54408.5|54396.5|54346.5|54464.5|54414.5|54396.5|54346.5|191
1605542100000|2020-11-16 15:55:00|54404.5|54354.5|54366.5|54316.5|54421.5|54371.5|54344.5|54294.5|214
1605542400000|2020-11-16 16:00:00|54371.5|54321.5|54314.5|54264.5|54371.5|54321.5|54298.5|54248.5|227
1605542700000|2020-11-16 16:05:00|54311.5|54261.5|54331.5|54281.5|54361.5|54311.5|54306.5|54256.5|174
1605543000000|2020-11-16 16:10:00|54328.5|54278.5|54318.5|54268.5|54331.5|54281.5|54271|54221|150
1605543300000|2020-11-16 16:15:00|54316.5|54266.5|54261.5|54211.5|54321.5|54271.5|54251.5|54201.5|150
1605543600000|2020-11-16 16:20:00|54264.5|54214.5|54278.5|54228.5|54291.5|54241.5|54238.5|54188.5|146
1605543900000|2020-11-16 16:25:00|54281.5|54231.5|54311.5|54261.5|54331.5|54281.5|54264.5|54214.5|155
1605544200000|2020-11-16 16:30:00|54314.5|54264.5|54296.5|54246.5|54344.5|54294.5|54288.5|54238.5|156
1605544500000|2020-11-16 16:35:00|54298.5|54248.5|54341.5|54291.5|54381.5|54331.5|54291.5|54241.5|183
1605544800000|2020-11-16 16:40:00|54338.5|54288.5|54294.5|54244.5|54376.5|54326.5|54294.5|54244.5|155
1605545100000|2020-11-16 16:45:00|54291.5|54241.5|54281.5|54231.5|54318.5|54268.5|54246.5|54196.5|167
1605545400000|2020-11-16 16:50:00|54283.5|54233.5|54103.5|54053.5|54283.5|54233.5|54096.5|54046.5|226
1605545700000|2020-11-16 16:55:00|54101.5|54051.5|54086.5|54036.5|54119.5|54069.5|54063.5|54013.5|199
1605546000000|2020-11-16 17:00:00|54089.5|54039.5|54141.5|54091.5|54146.5|54096.5|54079.5|54029.5|177
1605546300000|2020-11-16 17:05:00|54143.5|54093.5|54129.5|54079.5|54171.5|54121.5|54081.5|54031.5|176
1605546600000|2020-11-16 17:10:00|54126.5|54076.5|54131.5|54081.5|54173.5|54123.5|54111.5|54061.5|151
1605546900000|2020-11-16 17:15:00|54126.5|54076.5|54189.5|54139.5|54194|54144|54121.5|54071.5|147
1605547200000|2020-11-16 17:20:00|54191.5|54141.5|54281.5|54231.5|54296.5|54246.5|54191.5|54141.5|171
1605547500000|2020-11-16 17:25:00|54279.5|54229.5|54333.5|54283.5|54333.5|54283.5|54259.5|54209.5|131
1605547800000|2020-11-16 17:30:00|54336.5|54286.5|54306.5|54256.5|54356.5|54306.5|54293.5|54243.5|161
1605548100000|2020-11-16 17:35:00|54309.5|54259.5|54333.5|54283.5|54339.5|54289.5|54286.5|54236.5|124
1605548400000|2020-11-16 17:40:00|54336.5|54286.5|54331.5|54281.5|54351.5|54301.5|54306.5|54256.5|121
1605548700000|2020-11-16 17:45:00|54329.5|54279.5|54396.5|54346.5|54426.5|54376.5|54326.5|54276.5|169
1605549000000|2020-11-16 17:50:00|54400|54350|54481.5|54431.5|54501.5|54451.5|54386.5|54336.5|151
1605549300000|2020-11-16 17:55:00|54483.5|54433.5|54349.5|54299.5|54483.5|54433.5|54331.5|54281.5|203
1605549600000|2020-11-16 18:00:00|54351.5|54301.5|54319.5|54269.5|54391.5|54341.5|54319.5|54269.5|169
1605549900000|2020-11-16 18:05:00|54316.5|54266.5|54351.5|54301.5|54353.5|54303.5|54311.5|54261.5|145
1605550200000|2020-11-16 18:10:00|54353.5|54303.5|54356.5|54306.5|54423.5|54373.5|54321.5|54271.5|176
1605550500000|2020-11-16 18:15:00|54353.5|54303.5|54359.5|54309.5|54363.5|54313.5|54321.5|54271.5|122
1605550800000|2020-11-16 18:20:00|54361.5|54311.5|54356.5|54306.5|54396.5|54346.5|54346.5|54296.5|151
1605551100000|2020-11-16 18:25:00|54359.5|54309.5|54419.5|54369.5|54455|54403.5|54341.5|54291.5|148
1605551400000|2020-11-16 18:30:00|54416.5|54366.5|54266.5|54216.5|54419.5|54369.5|54256.5|54206.5|169
1605551700000|2020-11-16 18:35:00|54263.5|54213.5|54216.5|54166.5|54311.5|54261.5|54196.5|54146.5|225
1605552000000|2020-11-16 18:40:00|54221.5|54171.5|54371.5|54321.5|54376.5|54326.5|54221.5|54171.5|253
1605552300000|2020-11-16 18:45:00|54366.5|54316.5|54471|54391|54504|54424|54339.5|54289.5|255
1605552600000|2020-11-16 18:50:00|54469.5|54389.5|54417.3|54367.3|54547|54467|54417.3|54367.3|478
1605552900000|2020-11-16 18:55:00|54418.3|54368.3|54461.5|54381.5|54475.5|54395.5|54386.5|54336.5|244
1605553200000|2020-11-16 19:00:00|54461.5|54381.5|54420.8|54370.8|54508|54442|54410.8|54360.8|348
1605553500000|2020-11-16 19:05:00|54418.3|54368.3|54422.3|54372.3|54481.5|54414|54414.3|54364.3|231
1605553800000|2020-11-16 19:10:00|54423.3|54373.3|54461.5|54411.5|54487.5|54416.5|54423.3|54373.3|262
1605554100000|2020-11-16 19:15:00|54464.5|54414.5|54434.5|54384.5|54476.5|54426.5|54426.5|54376.5|107
1605554400000|2020-11-16 19:20:00|54431.5|54381.5|54398.5|54348.5|54466.5|54416.5|54394.5|54344.5|145
1605554700000|2020-11-16 19:25:00|54401.5|54351.5|54411.5|54361.5|54431.5|54381.5|54398.5|54348.5|86
1605555000000|2020-11-16 19:30:00|54414|54364|54421.5|54371.5|54441.5|54391.5|54396.5|54346.5|95
1605555300000|2020-11-16 19:35:00|54424.5|54374.5|54436.5|54386.5|54471.5|54421.5|54406.5|54356.5|131
1605555600000|2020-11-16 19:40:00|54440|54390|54414|54364|54496.5|54446.5|54408.5|54358.5|132
1605555900000|2020-11-16 19:45:00|54411.5|54361.5|54406.5|54356.5|54451.5|54401.5|54401.5|54351.5|124
1605556200000|2020-11-16 19:50:00|54404.5|54354.5|54434.5|54384.5|54438.5|54388.5|54374.5|54324.5|127
1605556500000|2020-11-16 19:55:00|54431.5|54381.5|54481.5|54431.5|54489|54439|54431.5|54381.5|133
1605611400000|2020-11-17 11:10:00|54264.5|54184.5|54264.5|54184.5|54264.5|54184.5|54264.5|54184.5|1
1605614400000|2020-11-17 12:00:00|54031|53923|54043.5|53935.5|54055.5|53947.5|54001.5|53893.5|225
1605614700000|2020-11-17 12:05:00|54043|53935|54132.5|54082.5|54137.5|54087.5|54005.5|53916|307
1605615000000|2020-11-17 12:10:00|54129|54079|54112.5|54062.5|54192.5|54142.5|54087.5|54037.5|219
1605615300000|2020-11-17 12:15:00|54117.5|54067.5|54112.5|54062.5|54132.5|54082.5|54065.5|54015.5|164
1605615600000|2020-11-17 12:20:00|54109.5|54059.5|53969|53919|54139.5|54089.5|53962.5|53912.5|226
1605615900000|2020-11-17 12:25:00|53967.5|53917.5|54107.5|54057.5|54119.5|54069.5|53959.5|53909.5|250
1605616200000|2020-11-17 12:30:00|54099.5|54049.5|54137.5|54087.5|54139.5|54089.5|54067.5|54017.5|189
1605616500000|2020-11-17 12:35:00|54135.5|54085.5|54155.5|54105.5|54229.5|54179.5|54112.5|54062.5|244
1605616800000|2020-11-17 12:40:00|54152.5|54102.5|54142.5|54092.5|54209.5|54159.5|54112.5|54062.5|203
1605617100000|2020-11-17 12:45:00|54132.5|54082.5|54182.5|54132.5|54209|54159|54115.5|54065.5|154
1605617400000|2020-11-17 12:50:00|54179|54129|54162.5|54112.5|54179|54129|54132.5|54082.5|152
1605617700000|2020-11-17 12:55:00|54159.5|54109.5|54097.5|54047.5|54159.5|54109.5|54087.5|54037.5|181
1605618000000|2020-11-17 13:00:00|54099.5|54049.5|54207|54157|54237.5|54187.5|54087.5|54037.5|246
1605618300000|2020-11-17 13:05:00|54207.5|54157.5|54257.5|54207.5|54309.5|54259.5|54195.5|54145.5|233
1605618600000|2020-11-17 13:10:00|54259.5|54209.5|54267.5|54217.5|54305.5|54255.5|54249.5|54199.5|218
1605618900000|2020-11-17 13:15:00|54262.5|54212.5|54182.5|54132.5|54292.5|54242.5|54165.5|54115.5|171
1605619200000|2020-11-17 13:20:00|54185.5|54135.5|54222.5|54172.5|54225.5|54175.5|54177.5|54127.5|169
1605619500000|2020-11-17 13:25:00|54217.5|54167.5|54202.5|54152.5|54245.5|54195.5|54200.4|54150.4|122
1605619800000|2020-11-17 13:30:00|54198.9|54148.9|54259|54209|54292.5|54242.5|54175|54125|210
1605620100000|2020-11-17 13:35:00|54257|54207|54167.5|54117.5|54295.5|54245.5|54157.5|54107.5|242
1605620400000|2020-11-17 13:40:00|54155.5|54105.5|54097.5|54047.5|54179.5|54129.5|54079.5|54029.5|232
1605620700000|2020-11-17 13:45:00|54095.5|54045.5|54047.5|53997.5|54139.5|54089.5|54019.5|53969.5|203
1605621000000|2020-11-17 13:50:00|54045.5|53995.5|54162.5|54112.5|54192.5|54142.5|54037.5|53987.5|227
1605621300000|2020-11-17 13:55:00|54159|54109|54125.5|54075.5|54172.5|54122.5|54122.5|54072.5|160
1605621600000|2020-11-17 14:00:00|54129.5|54079.5|54115.5|54065.5|54152.5|54102.5|54109.5|54059.5|155
1605621900000|2020-11-17 14:05:00|54112.5|54062.5|54169|54119|54207.5|54157.5|54107.5|54057.5|200
1605622200000|2020-11-17 14:10:00|54172.5|54122.5|54085.5|54035.5|54172.5|54122.5|54065.5|54015.5|180
1605622500000|2020-11-17 14:15:00|54082.5|54032.5|54132.5|54082.5|54142.5|54092.5|54075.5|54025.5|171
1605622800000|2020-11-17 14:20:00|54129.5|54079.5|54147.5|54097.5|54179.5|54129.5|54119.5|54069.5|147
1605623100000|2020-11-17 14:25:00|54142.5|54092.5|54107.5|54057.5|54142.5|54092.5|54085.5|54035.5|121
1605623400000|2020-11-17 14:30:00|54105.5|54055.5|54062.5|54012.5|54112.5|54062.5|54027.5|53977.5|234
1605623700000|2020-11-17 14:35:00|54059.5|54009.5|54117.5|54067.5|54165.5|54115.5|54052.5|54002.5|227
1605624000000|2020-11-17 14:40:00|54119.5|54069.5|54127.5|54077.5|54135.5|54085.5|54087.5|54037.5|153
1605624300000|2020-11-17 14:45:00|54129.5|54079.5|54047.5|53997.5|54139|54089|54042.5|53992.5|167
1605624600000|2020-11-17 14:50:00|54045.5|53995.5|54057.5|54007.5|54072.5|54022.5|54027.5|53977.5|181
1605624900000|2020-11-17 14:55:00|54052.5|54002.5|53994.5|53944.5|54087.5|54037.5|53981.5|53931.5|177
1605625200000|2020-11-17 15:00:00|53986.5|53936.5|54074.5|54024.5|54104.5|54054.5|53971.5|53921.5|205
1605625500000|2020-11-17 15:05:00|54071.5|54021.5|54011.5|53961.5|54076.5|54026.5|54011.5|53961.5|190
1605625800000|2020-11-17 15:10:00|54008.5|53958.5|53836.5|53786.5|54016.5|53966.5|53836.5|53786.5|230
1605626100000|2020-11-17 15:15:00|53834.5|53784.5|53811.5|53761.5|53851.5|53801.5|53786.5|53736.5|252
1605626400000|2020-11-17 15:20:00|53808.5|53758.5|53879|53829|53881.5|53831.5|53808.5|53758.5|201
1605626700000|2020-11-17 15:25:00|53876.5|53826.5|53824.5|53774.5|53876.5|53826.5|53824.5|53774.5|163
1605627000000|2020-11-17 15:30:00|53831.5|53781.5|53751.5|53701.5|53846.5|53796.5|53724.5|53674.5|220
1605627300000|2020-11-17 15:35:00|53748.5|53698.5|53691.5|53641.5|53754.5|53704.5|53638.5|53588.5|233
1605627600000|2020-11-17 15:40:00|53694.5|53644.5|53626.5|53576.5|53694.5|53644.5|53626.5|53576.5|182
1605627900000|2020-11-17 15:45:00|53631.5|53581.5|53688.5|53638.5|53704.5|53654.5|53626.5|53576.5|176
1605628200000|2020-11-17 15:50:00|53691.5|53641.5|53651.5|53601.5|53691.5|53641.5|53634.5|53584.5|157
1605628500000|2020-11-17 15:55:00|53648.5|53598.5|53668.5|53618.5|53688.5|53638.5|53636.5|53586.5|190
1605628800000|2020-11-17 16:00:00|53671.5|53621.5|53684.5|53634.5|53698.5|53648.5|53661.5|53611.5|137
1605629100000|2020-11-17 16:05:00|53681.5|53631.5|53591.5|53541.5|53684.5|53634.5|53581.5|53531.5|180
1605629400000|2020-11-17 16:10:00|53594.5|53544.5|53596.5|53546.5|53636.5|53586.5|53584.5|53534.5|131
1605629700000|2020-11-17 16:15:00|53594.5|53544.5|53671.5|53621.5|53676.5|53626.5|53591.5|53541.5|176
1605630000000|2020-11-17 16:20:00|53674.5|53624.5|53611.5|53561.5|53688.5|53638.5|53608.5|53558.5|125
1605630300000|2020-11-17 16:25:00|53614.5|53564.5|53671.5|53621.5|53676.5|53626.5|53611.5|53561.5|157
1605630600000|2020-11-17 16:30:00|53668.5|53618.5|53631.5|53581.5|53676.5|53626.5|53591.5|53541.5|144
1605630900000|2020-11-17 16:35:00|53634.5|53584.5|53636.5|53586.5|53656.5|53606.5|53618.5|53568.5|131
1605631200000|2020-11-17 16:40:00|53638.5|53588.5|53561.5|53511.5|53638.5|53588.5|53548.5|53498.5|147
1605631500000|2020-11-17 16:45:00|53564.5|53514.5|53584.5|53534.5|53638.5|53576.5|53556.5|53506.5|138
1605631800000|2020-11-17 16:50:00|53586.5|53536.5|53571.5|53521.5|53588.5|53538.5|53561.5|53511.5|98
1605632100000|2020-11-17 16:55:00|53574.5|53524.5|53491.5|53441.5|53574.5|53524.5|53484.5|53434.5|177
1605632400000|2020-11-17 17:00:00|53484.5|53434.5|53511.5|53461.5|53516.5|53466.5|53468.5|53418.5|152
1605632700000|2020-11-17 17:05:00|53514.5|53464.5|53536.5|53486.5|53575|53525|53511.5|53461.5|127
1605633000000|2020-11-17 17:10:00|53534.5|53484.5|53438.5|53388.5|53544.5|53494.5|53438.5|53388.5|174
1605633300000|2020-11-17 17:15:00|53441.5|53391.5|53388.5|53338.5|53456.5|53406.5|53378.5|53328.5|170
1605633600000|2020-11-17 17:20:00|53391.5|53341.5|53398.5|53348.5|53416.5|53366.5|53336.5|53286.5|240
1605633900000|2020-11-17 17:25:00|53396.5|53346.5|53391.5|53341.5|53406.5|53356.5|53371.5|53321.5|145
1605634200000|2020-11-17 17:30:00|53394.5|53344.5|53341.5|53291.5|53396.5|53346.5|53338.5|53288.5|124
1605634500000|2020-11-17 17:35:00|53344.5|53294.5|53386.5|53336.5|53386.5|53336.5|53326.5|53276.5|149
1605634800000|2020-11-17 17:40:00|53384.5|53334.5|53496.5|53446.5|53506.5|53456.5|53384.5|53334.5|199
1605635100000|2020-11-17 17:45:00|53501.5|53451.5|53531.5|53481.5|53571.5|53521.5|53501.5|53451.5|206
1605635400000|2020-11-17 17:50:00|53528.5|53478.5|53464.5|53414.5|53546.5|53496.5|53434.5|53384.5|187
1605635700000|2020-11-17 17:55:00|53461.5|53411.5|53448.5|53398.5|53486.5|53436.5|53411.5|53361.5|174
1605636000000|2020-11-17 18:00:00|53454.5|53404.5|53501.5|53451.5|53508.5|53458.5|53444.5|53394.5|114
1605636300000|2020-11-17 18:05:00|53504.5|53454.5|53534.5|53484.5|53558.5|53508.5|53496.5|53446.5|157
1605636600000|2020-11-17 18:10:00|53536.5|53486.5|53544.5|53494.5|53544.5|53494.5|53518.5|53468.5|92
1605636900000|2020-11-17 18:15:00|53546.5|53496.5|53614.5|53564.5|53618.5|53568.5|53544.5|53494.5|133
1605637200000|2020-11-17 18:20:00|53616.5|53566.5|53631.5|53581.5|53638.5|53588.5|53601.5|53551.5|126
1605637500000|2020-11-17 18:25:00|53634.5|53584.5|53581.5|53531.5|53638.5|53588.5|53561.5|53511.5|171
1605637800000|2020-11-17 18:30:00|53584.5|53534.5|53648.5|53598.5|53651.5|53601.5|53584.5|53534.5|109
1605638100000|2020-11-17 18:35:00|53651.5|53601.5|53661.5|53611.5|53671.5|53621.5|53648.5|53598.5|102
1605638400000|2020-11-17 18:40:00|53658|53608|53683.5|53633.5|53701.5|53651.5|53658|53608|97
1605638700000|2020-11-17 18:45:00|53679.5|53629.5|53733.5|53683.5|53739.5|53689.5|53679.5|53629.5|151
1605639000000|2020-11-17 18:50:00|53736.5|53686.5|53736.5|53686.5|53753.5|53703.5|53721.5|53671.5|93
1605639300000|2020-11-17 18:55:00|53733.5|53683.5|53691.5|53641.5|53752.5|53699.5|53691.5|53641.5|162
1605639600000|2020-11-17 19:00:00|53696.5|53646.5|53536.5|53486.5|53696.5|53646.5|53526.5|53476.5|235
1605639900000|2020-11-17 19:05:00|53533.5|53483.5|53571.5|53521.5|53586.5|53536.5|53531.5|53481.5|154
1605640200000|2020-11-17 19:10:00|53566.5|53516.5|53515.5|53465.5|53571.5|53521.5|53490.5|53440.5|171
1605640500000|2020-11-17 19:15:00|53519|53469|53510.5|53460.5|53566.5|53512.5|53470.5|53420.5|155
1605640800000|2020-11-17 19:20:00|53513|53463|53499|53449|53520.5|53470.5|53485.5|53435.5|143
1605641100000|2020-11-17 19:25:00|53500.5|53450.5|53488.5|53438.5|53543|53493|53488.5|53438.5|129
1605641400000|2020-11-17 19:30:00|53485.5|53435.5|53448.5|53398.5|53492.5|53442.5|53435.5|53367|153
1605641700000|2020-11-17 19:35:00|53445.5|53395.5|53470.5|53390.5|53473.5|53398.5|53430.5|53370.5|115
1605642000000|2020-11-17 19:40:00|53467.5|53387.5|53495.5|53445.5|53508.5|53458.5|53460.5|53380.5|131
1605642300000|2020-11-17 19:45:00|53492.5|53442.5|53485.5|53405.5|53503.5|53442.5|53460.5|53395.5|88
1605642600000|2020-11-17 19:50:00|53473.5|53393.5|53410.5|53330.5|53485.5|53416|53385.5|53305.5|152
1605642900000|2020-11-17 19:55:00|53413.5|53333.5|53423.5|53343.5|53445.5|53365.5|53395.5|53315.5|130
1605697800000|2020-11-18 11:10:00|53436.2|53356.2|53436.2|53356.2|53436.2|53356.2|53436.2|53356.2|1
1605700800000|2020-11-18 12:00:00|53487.5|53379.5|53423.5|53315.5|53488|53380|53378|53270|366
1605701100000|2020-11-18 12:05:00|53424|53316|53505.5|53425.5|53510.5|53430.5|53345.5|53239.5|444
1605701400000|2020-11-18 12:10:00|53508.5|53428.5|53450.5|53370.5|53510.5|53430.5|53348.5|53268.5|259
1605701700000|2020-11-18 12:15:00|53448.5|53368.5|53270.5|53190.5|53485.5|53405.5|53252.5|53172.5|324
1605702000000|2020-11-18 12:20:00|53272.5|53192.5|53220.5|53140.5|53325.5|53245.5|53210.5|53130.5|271
1605702300000|2020-11-18 12:25:00|53228|53148|53085.5|53005.5|53255.5|53175.5|53080.5|53000.5|223
1605702600000|2020-11-18 12:30:00|53080.5|53000.5|53038.5|52958.5|53095.5|53015.5|52985.5|52905.5|272
1605702900000|2020-11-18 12:35:00|53035.5|52955.5|53022.5|52942.5|53130.5|53050.5|53022.5|52942.5|242
1605703200000|2020-11-18 12:40:00|53030.5|52950.5|53052|52972|53132.5|53052.5|53010.5|52930.5|236
1605703500000|2020-11-18 12:45:00|53050.5|52970.5|53158|53078|53170.5|53090.5|53040.5|52960.5|205
1605703800000|2020-11-18 12:50:00|53160|53080|53245.5|53195.5|53245.5|53195.5|53140.5|53060.5|198
1605704100000|2020-11-18 12:55:00|53239.5|53189.5|53139.5|53089.5|53245.5|53195.5|53125.5|53075.5|234
1605704400000|2020-11-18 13:00:00|53142.5|53092.5|53119.5|53069.5|53165.5|53115.5|53105.5|53055.5|265
1605704700000|2020-11-18 13:05:00|53122.5|53072.5|53085.5|53035.5|53165.5|53115.5|53077.5|53027.5|183
1605705000000|2020-11-18 13:10:00|53082.5|53032.5|53135.5|53085.5|53165.5|53115.5|53079.5|53029.5|185
1605705300000|2020-11-18 13:15:00|53159.5|53109.5|53129.5|53079.5|53183|53133|53105.5|53055.5|192
1605705600000|2020-11-18 13:20:00|53125.5|53075.5|53189.5|53139.5|53205.5|53155.5|53095.5|53045.5|243
1605705900000|2020-11-18 13:25:00|53192.5|53142.5|53269.5|53219.5|53269.5|53219.5|53152.5|53102.5|224
1605706200000|2020-11-18 13:30:00|53275.5|53225.5|53249.5|53199.5|53322.5|53272.5|53235.5|53185.5|249
1605706500000|2020-11-18 13:35:00|53252.5|53202.5|53168|53118|53283|53233|53167.5|53117.5|206
1605706800000|2020-11-18 13:40:00|53172.5|53122.5|53159.5|53109.5|53177.5|53127.5|53145.5|53095.5|192
1605707100000|2020-11-18 13:45:00|53165.5|53115.5|53009.5|52959.5|53169.5|53119.5|53005.5|52955.5|214
1605707400000|2020-11-18 13:50:00|53008|52958|53095.5|53045.5|53105.5|53055.5|52995.5|52945.5|205
1605707700000|2020-11-18 13:55:00|53097.5|53047.5|53099.5|53049.5|53119.5|53069.5|53079.5|53029.5|131
1605708000000|2020-11-18 14:00:00|53084.5|53034.5|53203|53153|53219.5|53169.5|53037.5|52987.5|247
1605708300000|2020-11-18 14:05:00|53208|53158|53095.5|53045.5|53225.5|53175.5|53085.5|53035.5|240
1605708600000|2020-11-18 14:10:00|53097.5|53047.5|53075.5|53025.5|53097.5|53047.5|53005.5|52955.5|252
1605708900000|2020-11-18 14:15:00|53077.5|53027.5|53139.5|53089.5|53149.5|53099.5|53077.5|53027.5|200
1605709200000|2020-11-18 14:20:00|53137.5|53087.5|53141|53091|53156.5|53106.5|53064.5|53014.5|193
1605709500000|2020-11-18 14:25:00|53144.5|53094.5|53078.5|53028.5|53144.5|53094.5|53061.5|53011.5|171
1605709800000|2020-11-18 14:30:00|53081.5|53031.5|53101.5|53051.5|53126.5|53076.5|53058.5|53008.5|194
1605710100000|2020-11-18 14:35:00|53104.5|53054.5|53074.5|53024.5|53144.5|53094.5|53064.5|53014.5|175
1605710400000|2020-11-18 14:40:00|53071.5|53021.5|53041.5|52991.5|53086.5|53036.5|53034.5|52984.5|179
1605710700000|2020-11-18 14:45:00|53044.5|52994.5|53064.5|53014.5|53091.5|53041.5|53008.5|52958.5|160
1605711000000|2020-11-18 14:50:00|53061.5|53011.5|52901.5|52851.5|53064.5|53014.5|52888.5|52838.5|242
1605711300000|2020-11-18 14:55:00|52894.5|52844.5|52894.5|52844.5|52944.5|52894.5|52874.5|52824.5|182
1605711600000|2020-11-18 15:00:00|52891.5|52841.5|52878.5|52828.5|52926.5|52876.5|52856.5|52806.5|218
1605711900000|2020-11-18 15:05:00|52876.5|52826.5|52978.5|52928.5|52991.5|52941.5|52828.5|52778.5|236
1605712200000|2020-11-18 15:10:00|52984.5|52934.5|52996.5|52946.5|53006.5|52956.5|52961.5|52911.5|191
1605712500000|2020-11-18 15:15:00|52994.5|52944.5|53098.5|53048.5|53098.5|53048.5|52994.5|52944.5|226
1605712800000|2020-11-18 15:20:00|53101.5|53051.5|52988.5|52938.5|53104.5|53054.5|52968.5|52918.5|209
1605713100000|2020-11-18 15:25:00|52991.5|52941.5|52991.5|52941.5|53004.5|52954.5|52958.5|52908.5|182
1605713400000|2020-11-18 15:30:00|52994.5|52944.5|53074.5|53024.5|53101.5|53051.5|52988.5|52938.5|182
1605713700000|2020-11-18 15:35:00|53078.5|53028.5|53054.5|53004.5|53101.5|53051.5|53051.5|53001.5|138
1605714000000|2020-11-18 15:40:00|53056.5|53006.5|53084.5|53034.5|53136.5|53086.5|53054.5|53004.5|164
1605714300000|2020-11-18 15:45:00|53086.5|53036.5|53081.5|53031.5|53098.5|53048.5|53028.5|52978.5|155
1605714600000|2020-11-18 15:50:00|53078.5|53028.5|53058.5|53008.5|53088.5|53038.5|53044.5|52994.5|108
1605714900000|2020-11-18 15:55:00|53056.5|53006.5|52966.5|52916.5|53058.5|53008.5|52966.5|52916.5|237
1605715200000|2020-11-18 16:00:00|52971.5|52921.5|53018.5|52968.5|53036.5|52986.5|52961.5|52911.5|171
1605715500000|2020-11-18 16:05:00|53021.5|52971.5|53168.5|53118.5|53168.5|53118.5|53018.5|52968.5|152
1605715800000|2020-11-18 16:10:00|53166.5|53116.5|53204.5|53154.5|53221.5|53171.5|53154.5|53104.5|160
1605716100000|2020-11-18 16:15:00|53206.5|53156.5|53284.5|53234.5|53316.5|53266.5|53196.5|53146.5|186
1605716400000|2020-11-18 16:20:00|53281.5|53231.5|53274.5|53224.5|53296.5|53246.5|53254.5|53204.5|160
1605716700000|2020-11-18 16:25:00|53271.5|53221.5|53321.5|53271.5|53328.5|53278.5|53248.5|53198.5|150
1605717000000|2020-11-18 16:30:00|53324.5|53274.5|53276.5|53226.5|53334.5|53284.5|53276.5|53226.5|160
1605717300000|2020-11-18 16:35:00|53278.5|53228.5|53194.5|53144.5|53281.5|53231.5|53176.5|53126.5|172
1605717600000|2020-11-18 16:40:00|53198.5|53148.5|53121.5|53071.5|53206.5|53156.5|53121.5|53071.5|185
1605717900000|2020-11-18 16:45:00|53118.5|53068.5|53134.5|53084.5|53194.5|53144.5|53118.5|53068.5|207
1605718200000|2020-11-18 16:50:00|53136.5|53086.5|53144.5|53094.5|53178.5|53128.5|53088.5|53038.5|191
1605718500000|2020-11-18 16:55:00|53146.5|53096.5|53134.5|53084.5|53151.5|53101.5|53088.5|53038.5|157
1605718800000|2020-11-18 17:00:00|53136.5|53086.5|53151.5|53101.5|53151.5|53101.5|53104.5|53054.5|140
1605719100000|2020-11-18 17:05:00|53148.5|53098.5|53148.5|53098.5|53186.5|53136.5|53131.5|53081.5|138
1605719400000|2020-11-18 17:10:00|53151.5|53101.5|53148.5|53098.5|53188.5|53138.5|53138.5|53088.5|110
1605719700000|2020-11-18 17:15:00|53146.5|53096.5|53184.5|53134.5|53188.5|53138.5|53146.5|53096.5|116
1605720000000|2020-11-18 17:20:00|53181.5|53131.5|53168.5|53118.5|53201.5|53151.5|53144.5|53094.5|108
1605720300000|2020-11-18 17:25:00|53164.5|53114.5|53164.5|53114.5|53174.5|53124.5|53128.5|53078.5|116
1605720600000|2020-11-18 17:30:00|53161.5|53111.5|53118.5|53068.5|53174.5|53124.5|53108.5|53058.5|114
1605720900000|2020-11-18 17:35:00|53116.5|53066.5|53191.5|53141.5|53201.5|53151.5|53068.5|53018.5|165
1605721200000|2020-11-18 17:40:00|53194.5|53144.5|53128.5|53078.5|53216.5|53166.5|53121.5|53071.5|149
1605721500000|2020-11-18 17:45:00|53131.5|53081.5|53188.5|53138.5|53196.5|53146.5|53128.5|53078.5|139
1605721800000|2020-11-18 17:50:00|53186.5|53136.5|53194.5|53144.5|53224.5|53174.5|53171.5|53121.5|133
1605722100000|2020-11-18 17:55:00|53196.5|53146.5|53158.5|53108.5|53196.5|53146.5|53131.5|53081.5|138
1605722400000|2020-11-18 18:00:00|53154.5|53104.5|53191.5|53141.5|53194.5|53144.5|53144.5|53094.5|108
1605722700000|2020-11-18 18:05:00|53187|53137|53164.5|53114.5|53187|53137|53148.5|53098.5|104
1605723000000|2020-11-18 18:10:00|53161.5|53111.5|53194.5|53144.5|53198.5|53148.5|53156.5|53106.5|108
1605723300000|2020-11-18 18:15:00|53197|53147|53158.5|53108.5|53224.5|53174.5|53146.5|53096.5|134
1605723600000|2020-11-18 18:20:00|53161.5|53111.5|53188.5|53138.5|53198.5|53148.5|53156.5|53106.5|97
1605723900000|2020-11-18 18:25:00|53191.5|53141.5|53288.5|53238.5|53288.5|53238.5|53188.5|53138.5|139
1605724200000|2020-11-18 18:30:00|53292|53242|53258.5|53208.5|53321.5|53271.5|53258.5|53208.5|129
1605724500000|2020-11-18 18:35:00|53261.5|53211.5|53254.5|53204.5|53308.5|53258.5|53238.5|53188.5|156
1605724800000|2020-11-18 18:40:00|53248.5|53198.5|53286.5|53236.5|53304.5|53254.5|53236.5|53186.5|149
1605725100000|2020-11-18 18:45:00|53288.5|53238.5|53291.5|53241.5|53306.5|53256.5|53261.5|53211.5|149
1605725400000|2020-11-18 18:50:00|53294.5|53244.5|53246.5|53196.5|53296.5|53246.5|53224.5|53174.5|139
1605725700000|2020-11-18 18:55:00|53244.5|53194.5|53261.5|53211.5|53268.5|53218.5|53218.5|53168.5|159
1605726000000|2020-11-18 19:00:00|53264.5|53214.5|53228.5|53178.5|53291.5|53241.5|53228.5|53178.5|162
1605726300000|2020-11-18 19:05:00|53231.5|53181.5|53218.5|53168.5|53238.5|53188.5|53188.5|53138.5|109
1605726600000|2020-11-18 19:10:00|53216|53166|53294.5|53244.5|53294.5|53244.5|53214.5|53164.5|123
1605726900000|2020-11-18 19:15:00|53296.5|53246.5|53295.5|53245.5|53321.5|53271.5|53269.5|53219.5|126
1605727200000|2020-11-18 19:20:00|53297.5|53247.5|53387.5|53337.5|53389.5|53339.5|53292|53242|138
1605727500000|2020-11-18 19:25:00|53385.5|53335.5|53507.5|53457.5|53547.5|53497.5|53379.5|53329.5|208
1605727800000|2020-11-18 19:30:00|53519.5|53469.5|53442.5|53392.5|53527.5|53477.5|53437.5|53387.5|184
1605728100000|2020-11-18 19:35:00|53445.5|53395.5|53432.5|53382.5|53487.5|53437.5|53427.5|53377.5|129
1605728400000|2020-11-18 19:40:00|53429.5|53379.5|53399.5|53349.5|53442.5|53392.5|53385.5|53335.5|150
1605728700000|2020-11-18 19:45:00|53397.5|53347.5|53509.5|53459.5|53512.5|53462.5|53385.5|53335.5|120
1605729000000|2020-11-18 19:50:00|53512.5|53462.5|53462.5|53412.5|53529.5|53479.5|53457.5|53407.5|146
1605729300000|2020-11-18 19:55:00|53465.5|53415.5|53425.5|53375.5|53467.5|53417.5|53407.5|53357.5|149
1605784200000|2020-11-19 11:10:00|53711.3|53631.3|53711.3|53631.3|53711.3|53631.3|53711.3|53631.3|1
1605787200000|2020-11-19 12:00:00|53838.5|53730.5|53770.5|53662.5|53869.5|53761.5|53688.5|53580.5|626
1605787500000|2020-11-19 12:05:00|53769|53661|53679.5|53571.5|53770.5|53662.5|53627.5|53519.5|510
1605787800000|2020-11-19 12:10:00|53678.5|53570.5|53720.5|53640.5|53755.5|53675.5|53639.5|53554|238
1605788100000|2020-11-19 12:15:00|53725.5|53645.5|53627.5|53547.5|53752.5|53672.5|53614.5|53534.5|234
1605788400000|2020-11-19 12:20:00|53624.5|53544.5|53582|53502|53694.5|53614.5|53569.5|53489.5|205
1605788700000|2020-11-19 12:25:00|53584.5|53504.5|53639.5|53559.5|53661.5|53581.5|53508|53428|215
1605789000000|2020-11-19 12:30:00|53637.5|53557.5|53619.5|53539.5|53659.5|53579.5|53594.5|53514.5|158
1605789300000|2020-11-19 12:35:00|53621.5|53541.5|53674.5|53594.5|53680.5|53600.5|53579.5|53499.5|202
1605789600000|2020-11-19 12:40:00|53669.5|53589.5|53634.5|53554.5|53684.5|53604.5|53567.5|53487.5|184
1605789900000|2020-11-19 12:45:00|53644.5|53564.5|53609.5|53529.5|53664.5|53584.5|53607.5|53527.5|133
1605790200000|2020-11-19 12:50:00|53611.5|53531.5|53634.5|53554.5|53684.5|53604.5|53597.5|53517.5|144
1605790500000|2020-11-19 12:55:00|53637.5|53557.5|53765.5|53685.5|53770.5|53690.5|53629.5|53549.5|169
1605790800000|2020-11-19 13:00:00|53760.5|53680.5|53788|53708|53838.5|53758.5|53740.5|53660.5|247
1605791100000|2020-11-19 13:05:00|53790.5|53710.5|53732.5|53652.5|53860.5|53780.5|53720.5|53640.5|223
1605791400000|2020-11-19 13:10:00|53730.5|53650.5|53649.5|53569.5|53730.5|53650.5|53639.5|53559.5|174
1605791700000|2020-11-19 13:15:00|53651.5|53571.5|53660.5|53580.5|53669.5|53589.5|53604.5|53542.5|165
1605792000000|2020-11-19 13:20:00|53655.5|53575.5|53665.5|53585.5|53688|53623.5|53655.5|53575.5|126
1605792300000|2020-11-19 13:25:00|53662.5|53582.5|53705.5|53625.5|53708.5|53628.5|53655.5|53575.5|86
1605792600000|2020-11-19 13:30:00|53708.5|53628.5|53745.5|53665.5|53765.5|53694|53663.5|53590.5|190
1605792900000|2020-11-19 13:35:00|53750.5|53670.5|53715.5|53635.5|53782.5|53702.5|53705.5|53625.5|168
1605793200000|2020-11-19 13:40:00|53725.5|53645.5|53695.5|53615.5|53729.1|53649.1|53685.5|53605.5|131
1605793500000|2020-11-19 13:45:00|53692.5|53612.5|53562.5|53482.5|53722.5|53642.5|53560.5|53480.5|152
1605793800000|2020-11-19 13:50:00|53560.5|53480.5|53488.5|53408.5|53570.5|53490.5|53445.5|53390.5|205
1605794100000|2020-11-19 13:55:00|53484.5|53404.5|53479.5|53399.5|53511.5|53444.5|53444.5|53364.5|185
1605794400000|2020-11-19 14:00:00|53477.5|53397.5|53484.5|53404.5|53504.5|53424.5|53467.5|53387.5|143
1605794700000|2020-11-19 14:05:00|53481.5|53401.5|53394.5|53314.5|53481.5|53401.5|53389.5|53309.5|150
1605795000000|2020-11-19 14:10:00|53399.5|53319.5|53464.5|53384.5|53469.5|53396.5|53367.5|53287.5|160
1605795300000|2020-11-19 14:15:00|53467.5|53387.5|53489.5|53409.5|53497.5|53417.5|53444.5|53364.5|121
1605795600000|2020-11-19 14:20:00|53487.5|53407.5|53534.5|53454.5|53541.5|53461.5|53474.5|53394.5|134
1605795900000|2020-11-19 14:25:00|53531.5|53451.5|53529.5|53479.5|53541.5|53489.5|53485.5|53435.5|131
1605796200000|2020-11-19 14:30:00|53535.5|53485.5|53545.5|53495.5|53582.5|53532.5|53522.5|53472.5|197
1605796500000|2020-11-19 14:35:00|53547.5|53497.5|53475.5|53425.5|53549.5|53499.5|53449.5|53399.5|219
1605796800000|2020-11-19 14:40:00|53479.5|53429.5|53389.5|53339.5|53505.5|53455.5|53385.5|53335.5|207
1605797100000|2020-11-19 14:45:00|53392.5|53342.5|53377.5|53327.5|53415.5|53365.5|53325.5|53275.5|185
1605797400000|2020-11-19 14:50:00|53375.5|53325.5|53315.5|53265.5|53415.5|53365.5|53299.5|53249.5|171
1605797700000|2020-11-19 14:55:00|53312.5|53262.5|53267.5|53217.5|53365.5|53315.5|53267.5|53217.5|184
1605798000000|2020-11-19 15:00:00|53262.5|53212.5|53219.5|53139.5|53295.5|53245.5|53145.5|53095.5|267
1605798300000|2020-11-19 15:05:00|53221.5|53141.5|53254.5|53204.5|53254.5|53204.5|53184.5|53134.5|214
1605798600000|2020-11-19 15:10:00|53252.5|53202.5|53284.5|53234.5|53311.5|53254.5|53214.5|53164.5|209
1605798900000|2020-11-19 15:15:00|53282.5|53232.5|53231.5|53151.5|53282.5|53232.5|53184.5|53104.5|202
1605799200000|2020-11-19 15:20:00|53234.5|53154.5|53234.5|53154.5|53254.5|53174.5|53152.5|53102.5|200
1605799500000|2020-11-19 15:25:00|53237.5|53157.5|53247.5|53167.5|53287.5|53207.5|53207.5|53127.5|210
1605799800000|2020-11-19 15:30:00|53244.5|53164.5|53239.5|53189.5|53279.5|53209.5|53194.5|53114.5|178
1605800100000|2020-11-19 15:35:00|53236.5|53186.5|53169.5|53089.5|53239.5|53189.5|53164.5|53084.5|158
1605800400000|2020-11-19 15:40:00|53174.5|53094.5|53134.5|53054.5|53174.5|53106.5|53116.5|53049.5|190
1605800700000|2020-11-19 15:45:00|53132.5|53052.5|53149.5|53069.5|53189.5|53114.5|53104.5|53024.5|175
1605801000000|2020-11-19 15:50:00|53146.5|53066.5|53189.5|53109.5|53222.5|53142.5|53144.5|53064.5|144
1605801300000|2020-11-19 15:55:00|53186.5|53106.5|53196.5|53116.5|53226.5|53146.5|53169.5|53089.5|194
1605801600000|2020-11-19 16:00:00|53192.5|53112.5|53216.5|53136.5|53249.5|53169.5|53189.5|53109.5|184
1605801900000|2020-11-19 16:05:00|53219.5|53139.5|53236.5|53156.5|53239.5|53159.5|53127.5|53077.5|218
1605802200000|2020-11-19 16:10:00|53239.5|53159.5|53179.5|53129.5|53246.5|53166.5|53177.5|53127.5|183
1605802500000|2020-11-19 16:15:00|53177.5|53127.5|53132|53052|53187.5|53137.5|53132|53052|139
1605802800000|2020-11-19 16:20:00|53134.5|53054.5|53144.5|53064.5|53146.5|53066.5|53114.5|53034.5|122
1605803100000|2020-11-19 16:25:00|53142.5|53062.5|53139.5|53059.5|53156.5|53076.5|53067.5|52999.5|143
1605803400000|2020-11-19 16:30:00|53136.5|53056.5|53184.5|53104.5|53194.5|53114.5|53102.5|53022.5|180
1605803700000|2020-11-19 16:35:00|53186.5|53106.5|53254.5|53174.5|53262.5|53182.5|53179.5|53099.5|190
1605804000000|2020-11-19 16:40:00|53256.5|53176.5|53259.5|53179.5|53309.5|53229.5|53224.5|53144.5|191
1605804300000|2020-11-19 16:45:00|53262.5|53182.5|53246.5|53166.5|53276.5|53199.1|53209|53132.5|181
1605804600000|2020-11-19 16:50:00|53249.5|53169.5|53294.5|53214.5|53304.5|53224.5|53236|53156|144
1605804900000|2020-11-19 16:55:00|53296.5|53216.5|53252.5|53172.5|53296.5|53216.5|53249.5|53169.5|138
1605805200000|2020-11-19 17:00:00|53256.5|53176.5|53259.5|53179.5|53262.5|53187.5|53211.5|53152.5|106
1605805500000|2020-11-19 17:05:00|53262.5|53182.5|53209.5|53129.5|53262.5|53182.5|53179.5|53116|134
1605805800000|2020-11-19 17:10:00|53212.5|53132.5|53209.5|53129.5|53234.5|53154.5|53199.5|53119.5|115
1605806100000|2020-11-19 17:15:00|53212.5|53132.5|53244.5|53164.5|53244.5|53164.5|53206|53126|103
1605806400000|2020-11-19 17:20:00|53242.5|53162.5|53294.5|53214.5|53294.5|53214.5|53214.5|53134.5|128
1605806700000|2020-11-19 17:25:00|53296.5|53216.5|53304.5|53224.5|53332.5|53252.5|53286.5|53206.5|120
1605807000000|2020-11-19 17:30:00|53302.5|53222.5|53289.5|53209.5|53304.5|53224.5|53246.5|53166.5|162
1605807300000|2020-11-19 17:35:00|53286.5|53206.5|53292.5|53212.5|53296.5|53216.5|53274.5|53194.5|91
1605807600000|2020-11-19 17:40:00|53294.5|53214.5|53344.5|53264.5|53374.5|53294.5|53294.5|53214.5|153
1605807900000|2020-11-19 17:45:00|53346.5|53266.5|53346.5|53266.5|53359.5|53279.5|53319.5|53239.5|137
1605808200000|2020-11-19 17:50:00|53349.5|53269.5|53359.5|53309.5|53394.5|53331.5|53339.5|53269.5|140
1605808500000|2020-11-19 17:55:00|53364.5|53314.5|53316.5|53236.5|53392.5|53314.5|53296.5|53216.5|137
1605808800000|2020-11-19 18:00:00|53319.5|53239.5|53212.5|53132.5|53329.5|53249.5|53192.5|53112.5|174
1605809100000|2020-11-19 18:05:00|53209.5|53129.5|53226.5|53146.5|53254.5|53181.5|53204.5|53129.5|123
1605809400000|2020-11-19 18:10:00|53224.5|53144.5|53206.5|53126.5|53236.5|53156.5|53199.5|53119.5|121
1605809700000|2020-11-19 18:15:00|53209.5|53129.5|53179.5|53099.5|53212.5|53141.5|53151.5|53076|167
1605810000000|2020-11-19 18:20:00|53182.5|53102.5|53142.5|53062.5|53202.5|53137.5|53139.5|53059.5|148
1605810300000|2020-11-19 18:25:00|53139.5|53059.5|53196.5|53116.5|53202.5|53122.5|53132.5|53052.5|145
1605810600000|2020-11-19 18:30:00|53194.5|53114.5|53202.5|53122.5|53224.5|53144.5|53186.5|53106.5|127
1605810900000|2020-11-19 18:35:00|53204.5|53124.5|53194.5|53114.5|53206.5|53126.5|53166.5|53086.5|117
1605811200000|2020-11-19 18:40:00|53192|53112|53209.5|53129.5|53209.5|53129.5|53176.5|53096.5|107
1605811500000|2020-11-19 18:45:00|53206.5|53126.5|53166.5|53086.5|53214.5|53134.5|53154.5|53074.5|105
1605811800000|2020-11-19 18:50:00|53169.5|53089.5|53184.5|53104.5|53189.5|53109.5|53124.5|53044.5|139
1605812100000|2020-11-19 18:55:00|53186.5|53106.5|53262.5|53182.5|53272.5|53192.5|53174.5|53094.5|169
1605812400000|2020-11-19 19:00:00|53266.5|53186.5|53194.5|53114.5|53284.5|53204.5|53182|53102|161
1605812700000|2020-11-19 19:05:00|53196.5|53116.5|53159.5|53079.5|53209.5|53129.5|53154.5|53074.5|77
1605813000000|2020-11-19 19:10:00|53162.5|53082.5|53139.5|53059.5|53172.5|53092.5|53134.5|53054.5|141
1605813300000|2020-11-19 19:15:00|53142.5|53062.5|53166.5|53086.5|53176.5|53096.5|53074.5|53024.5|165
1605813600000|2020-11-19 19:20:00|53164.5|53084.5|53179.5|53129.5|53199.5|53149.5|53159.5|53079.5|119
1605813900000|2020-11-19 19:25:00|53177.5|53127.5|53205.5|53125.5|53228.5|53167.5|53169.5|53118.5|115
1605814200000|2020-11-19 19:30:00|53203.5|53123.5|53211.5|53131.5|53225.5|53145.5|53191.5|53111.5|101
1605814500000|2020-11-19 19:35:00|53208.5|53128.5|53221.5|53141.5|53258.5|53183.5|53203.5|53123.5|140
1605814800000|2020-11-19 19:40:00|53218.5|53138.5|53183.5|53133.5|53235.5|53163.5|53140.5|53090.5|165
1605815100000|2020-11-19 19:45:00|53180.5|53130.5|53128.5|53048.5|53188.5|53136.5|53113.5|53033.5|144
1605815400000|2020-11-19 19:50:00|53125.5|53045.5|53218.5|53138.5|53218.5|53138.5|53125.5|53045.5|144
1605815700000|2020-11-19 19:55:00|53221.5|53141.5|53213.5|53133.5|53235.5|53166.5|53191.5|53111.5|138
1605870600000|2020-11-20 11:10:00|53116.3|53036.3|53116.3|53036.3|53116.3|53036.3|53116.3|53036.3|1
1605873600000|2020-11-20 12:00:00|53031|52923|53095.5|52987.5|53121|53013|53015|52907|157
1605873900000|2020-11-20 12:05:00|53095|52987|53140.5|53032.5|53152.5|53044.5|53049|52941|436
1605874200000|2020-11-20 12:10:00|53142|53034|53176.9|53071.9|53176.9|53071.9|53093|52985|241
1605874500000|2020-11-20 12:15:00|53181.9|53076.9|53266.7|53161.7|53266.7|53161.7|53176.9|53071.9|100
1605874800000|2020-11-20 12:20:00|53261.7|53156.7|53196.7|53091.7|53271.8|53166.8|53196.7|53091.7|87
1605875100000|2020-11-20 12:25:00|53201.7|53096.7|53231.4|53126.4|53261.4|53156.4|53176.7|53071.7|65
1605875400000|2020-11-20 12:30:00|53226.4|53121.4|53121.5|53071.5|53301.5|53221.5|53096.5|53046.5|229
1605875700000|2020-11-20 12:35:00|53118.5|53068.5|53246.5|53166.5|53246.5|53166.5|53108.5|53031.5|233
1605876000000|2020-11-20 12:40:00|53241.5|53161.5|53346.5|53266.5|53353.5|53273.5|53241.5|53161.5|223
1605876300000|2020-11-20 12:45:00|53351.5|53271.5|53381.5|53331.5|53408.5|53358.5|53331.5|53251.5|178
1605876600000|2020-11-20 12:50:00|53384.5|53334.5|53419.5|53339.5|53453.5|53373.5|53374.5|53319.5|159
1605876900000|2020-11-20 12:55:00|53423.5|53343.5|53421.5|53341.5|53449.5|53369.5|53381.5|53319.5|155
1605877200000|2020-11-20 13:00:00|53430|53350|53369.5|53289.5|53471.5|53406.5|53361.5|53286.5|244
1605877500000|2020-11-20 13:05:00|53366.5|53286.5|53391.5|53311.5|53399.5|53326.5|53346.5|53266.5|192
1605877800000|2020-11-20 13:10:00|53396.5|53316.5|53471.5|53421.5|53481.5|53431.5|53383.5|53303.5|164
1605878100000|2020-11-20 13:15:00|53474.5|53424.5|53449.5|53369.5|53476.5|53426.5|53391.5|53336.5|180
1605878400000|2020-11-20 13:20:00|53451.5|53371.5|53434.5|53384.5|53486.5|53406.5|53421.5|53346.5|161
1605878700000|2020-11-20 13:25:00|53436.5|53386.5|53451.5|53371.5|53519.5|53466.5|53431.5|53371.5|173
1605879000000|2020-11-20 13:30:00|53453.5|53373.5|53396.5|53316.5|53459.5|53379.5|53393.5|53313.5|178
1605879300000|2020-11-20 13:35:00|53393.5|53313.5|53396.5|53316.5|53419.5|53339.5|53369.5|53289.5|161
1605879600000|2020-11-20 13:40:00|53399.5|53319.5|53451.5|53371.5|53454|53388.5|53393.5|53313.5|190
1605879900000|2020-11-20 13:45:00|53454|53374|53551.5|53471.5|53561.5|53496.5|53451.5|53371.5|183
1605880200000|2020-11-20 13:50:00|53556.5|53476.5|53539.5|53459.5|53579.5|53499.5|53513.5|53433.5|156
1605880500000|2020-11-20 13:55:00|53541.5|53461.5|53556.5|53476.5|53573.5|53493.5|53523.5|53443.5|146
1605880800000|2020-11-20 14:00:00|53554|53474|53506.5|53426.5|53556.5|53476.5|53499.5|53419.5|159
1605881100000|2020-11-20 14:05:00|53511.5|53431.5|53483.5|53403.5|53521.5|53441.5|53463.5|53383.5|113
1605881400000|2020-11-20 14:10:00|53481.5|53401.5|53513.5|53433.5|53541.5|53471.5|53471.5|53391.5|178
1605881700000|2020-11-20 14:15:00|53516.5|53436.5|53511.5|53431.5|53536.5|53456.5|53479.5|53399.5|158
1605882000000|2020-11-20 14:20:00|53513.5|53433.5|53541.5|53461.5|53556.5|53478.5|53508.5|53429.5|141
1605882300000|2020-11-20 14:25:00|53543.5|53463.5|53531.5|53451.5|53563.5|53483.5|53494.5|53433.5|150
1605882600000|2020-11-20 14:30:00|53526.5|53446.5|53496.5|53416.5|53606.5|53546.5|53486.5|53406.5|224
1605882900000|2020-11-20 14:35:00|53501.5|53421.5|53573.5|53493.5|53589.5|53509.5|53484.5|53419.5|192
1605883200000|2020-11-20 14:40:00|53576.5|53496.5|53541.5|53461.5|53634|53576.5|53533.5|53453.5|209
1605883500000|2020-11-20 14:45:00|53539.5|53459.5|53596.5|53516.5|53611.5|53551.5|53514.5|53443.5|197
1605883800000|2020-11-20 14:50:00|53593.5|53513.5|53673.5|53593.5|53686.5|53606.5|53566.5|53486.5|208
1605884100000|2020-11-20 14:55:00|53669.5|53589.5|53686.5|53606.5|53699.5|53619.5|53646.5|53566.5|169
1605884400000|2020-11-20 15:00:00|53683.5|53603.5|53711.5|53631.5|53733.5|53653.5|53683.5|53603.5|194
1605884700000|2020-11-20 15:05:00|53709.5|53629.5|53721.5|53641.5|53729.5|53649.5|53696.5|53616.5|124
1605885000000|2020-11-20 15:10:00|53723.5|53643.5|53809.5|53729.5|53811.5|53731.5|53719.5|53639.5|178
1605885300000|2020-11-20 15:15:00|53811.5|53731.5|53821.5|53741.5|53843.5|53763.5|53809.5|53729.5|154
1605885600000|2020-11-20 15:20:00|53823.5|53743.5|53791.5|53711.5|53829.5|53749.5|53771.5|53691.5|145
1605885900000|2020-11-20 15:25:00|53796.5|53716.5|53771.5|53691.5|53826.5|53746.5|53769.5|53689.5|137
1605886200000|2020-11-20 15:30:00|53773.5|53693.5|53761.5|53681.5|53793.5|53713.5|53751.5|53671.5|146
1605886500000|2020-11-20 15:35:00|53763.5|53683.5|53726.5|53646.5|53766.5|53686.5|53711.5|53631.5|150
1605886800000|2020-11-20 15:40:00|53723.5|53643.5|53759.5|53679.5|53779.5|53699.5|53719.5|53639.5|179
1605887100000|2020-11-20 15:45:00|53756.5|53676.5|53789.5|53709.5|53801.5|53721.5|53731.5|53651.5|137
1605887400000|2020-11-20 15:50:00|53786.5|53706.5|53819.5|53739.5|53819.5|53741.5|53774.5|53703.5|121
1605887700000|2020-11-20 15:55:00|53816.5|53736.5|53816.5|53736.5|53839.5|53759.5|53786.5|53706.5|136
1605888000000|2020-11-20 16:00:00|53813.5|53733.5|53935|53885|53975|53922.5|53793.5|53713.5|207
1605888300000|2020-11-20 16:05:00|53936|53886|53922.5|53842.5|53964|53902.5|53916.5|53836.5|112
1605888600000|2020-11-20 16:10:00|53924.5|53844.5|53922.5|53872.5|53934.5|53882.5|53894|53816.5|146
1605888900000|2020-11-20 16:15:00|53919.5|53869.5|53903.5|53823.5|53926.5|53869.5|53896.5|53816.5|115
1605889200000|2020-11-20 16:20:00|53901.5|53821.5|53881.5|53801.5|53911.5|53831.5|53858.5|53796.5|111
1605889500000|2020-11-20 16:25:00|53879.5|53799.5|53926.5|53846.5|53948|53881.5|53873.5|53793.5|118
1605889800000|2020-11-20 16:30:00|53929.5|53849.5|53974|53894|54004.5|53924.5|53921.5|53841.5|157
1605890100000|2020-11-20 16:35:00|53972.5|53892.5|53912.5|53832.5|53987.5|53907.5|53902.5|53822.5|126
1605890400000|2020-11-20 16:40:00|53911.5|53831.5|53906.5|53826.5|53920.5|53840.5|53886.5|53806.5|102
1605890700000|2020-11-20 16:45:00|53909.5|53829.5|53876.5|53796.5|53927.5|53847.5|53843.5|53763.5|146
1605891000000|2020-11-20 16:50:00|53871.5|53791.5|53861.5|53781.5|53879.5|53799.5|53833.5|53753.5|117
1605891300000|2020-11-20 16:55:00|53859.5|53779.5|53748.6|53698.6|53866.5|53786.5|53711.5|53635|176
1605891600000|2020-11-20 17:00:00|53749.6|53699.6|53731.5|53651.5|53758.6|53708.6|53709.5|53629.5|159
1605891900000|2020-11-20 17:05:00|53729.5|53649.5|53748.1|53698.1|53757.1|53707.1|53654.1|53600.6|150
1605892200000|2020-11-20 17:10:00|53747.1|53697.1|53801.5|53721.5|53803.5|53723.5|53726.5|53646.5|161
1605892500000|2020-11-20 17:15:00|53802|53722|53813.5|53733.5|53833|53753|53753.6|53703.6|277
1605892800000|2020-11-20 17:20:00|53813|53733|53831.5|53751.5|53852|53801.5|53798|53718|160
1605893100000|2020-11-20 17:25:00|53833.5|53753.5|53846.5|53766.5|53864|53784|53829.5|53749.5|102
1605893400000|2020-11-20 17:30:00|53851.5|53771.5|53843.5|53763.5|53871.5|53821.5|53833.5|53753.5|139
1605893700000|2020-11-20 17:35:00|53846.5|53766.5|53826.5|53746.5|53866.5|53786.5|53816.5|53736.5|119
1605894000000|2020-11-20 17:40:00|53829.5|53749.5|53859.5|53779.5|53871.5|53791.5|53829.5|53749.5|87
1605894300000|2020-11-20 17:45:00|53853.5|53773.5|53907.5|53827.5|53952.5|53872.5|53851.5|53771.5|162
1605894600000|2020-11-20 17:50:00|53892.5|53842.5|53857.5|53777.5|53897.5|53842.5|53842.5|53774.5|145
1605894900000|2020-11-20 17:55:00|53862.5|53782.5|53867.5|53787.5|53887.5|53807.5|53840.5|53760.5|95
1605895200000|2020-11-20 18:00:00|53872.5|53792.5|53867.5|53787.5|53902.5|53822.5|53806.5|53756.5|124
1605895500000|2020-11-20 18:05:00|53870.5|53790.5|53832.5|53752.5|53870.5|53790.5|53826.5|53746.5|100
1605895800000|2020-11-20 18:10:00|53834|53754|53862.5|53782.5|53872.5|53792.5|53761.5|53711.5|98
1605896100000|2020-11-20 18:15:00|53864.5|53784.5|53821.5|53741.5|53870|53790|53801.5|53729.5|108
1605896400000|2020-11-20 18:20:00|53824|53744|53857.5|53777.5|53862.5|53782.5|53819.5|53739.5|124
1605896700000|2020-11-20 18:25:00|53854.5|53774.5|53842.5|53762.5|53892.5|53812.5|53834.5|53754.5|123
1605897000000|2020-11-20 18:30:00|53844.5|53764.5|53857.5|53777.5|53864.5|53784.5|53832.5|53752.5|85
1605897300000|2020-11-20 18:35:00|53860.5|53780.5|53877.5|53797.5|53887.5|53807.5|53850.5|53770.5|93
1605897600000|2020-11-20 18:40:00|53867.5|53787.5|53882.5|53832.5|53927.5|53855.5|53822.5|53742.5|140
1605897900000|2020-11-20 18:45:00|53900|53820|53937.5|53857.5|53947.5|53867.5|53882.5|53817|135
1605898200000|2020-11-20 18:50:00|53940.5|53860.5|53887.5|53807.5|53940.5|53860.5|53874.5|53794.5|135
1605898500000|2020-11-20 18:55:00|53882.5|53802.5|53932.5|53852.5|53942.5|53862.5|53877.5|53797.5|136
1605898800000|2020-11-20 19:00:00|53927.5|53847.5|53912.5|53832.5|53927.5|53847.5|53887.5|53807.5|116
1605899100000|2020-11-20 19:05:00|53914|53834|53892.5|53812.5|53920.5|53840.5|53867.5|53787.5|80
1605899400000|2020-11-20 19:10:00|53902.5|53822.5|53860.5|53780.5|53902.5|53822.5|53852.5|53772.5|109
1605899700000|2020-11-20 19:15:00|53862.5|53782.5|53868.5|53788.5|53880.5|53800.5|53852.5|53772.5|98
1605900000000|2020-11-20 19:20:00|53865.5|53785.5|53865.5|53785.5|53875.5|53795.5|53840.5|53760.5|88
1605900300000|2020-11-20 19:25:00|53858.5|53778.5|53832.5|53752.5|53858.5|53778.5|53818.5|53738.5|81
1605900600000|2020-11-20 19:30:00|53828.5|53748.5|53860.5|53780.5|53868.5|53788.5|53805.5|53725.5|119
1605900900000|2020-11-20 19:35:00|53862.5|53782.5|53865.5|53785.5|53882.5|53802.5|53855.5|53775.5|71
1605901200000|2020-11-20 19:40:00|53862.5|53782.5|53940.5|53860.5|53940.5|53870.5|53862.5|53782.5|132
1605901500000|2020-11-20 19:45:00|53935.5|53855.5|53950.5|53870.5|53953.5|53873.5|53910.5|53830.5|100
1605901800000|2020-11-20 19:50:00|53953.5|53873.5|53943.5|53863.5|53955.5|53875.5|53930.5|53850.5|70
1605902100000|2020-11-20 19:55:00|53945.5|53865.5|53950.5|53870.5|53963.5|53883.5|53933.5|53853.5|107
1606133400000|2020-11-23 12:10:00|53795.2|53687.2|53619.5|53539.5|53804.7|53717.5|53619.5|53539.5|170
1606133700000|2020-11-23 12:15:00|53634.5|53554.5|53564.5|53484.5|53661.5|53581.5|53557.5|53477.5|260
1606134000000|2020-11-23 12:20:00|53559.5|53479.5|53554.5|53474.5|53604.5|53524.5|53527.5|53447.5|186
1606134300000|2020-11-23 12:25:00|53561.5|53481.5|53631.5|53551.5|53664.5|53584.5|53561.5|53481.5|220
1606134600000|2020-11-23 12:30:00|53629.5|53549.5|53639.5|53559.5|53649.5|53569.5|53604.5|53524.5|149
1606134900000|2020-11-23 12:35:00|53634.5|53554.5|53649.5|53569.5|53699.5|53619.5|53567.5|53487.5|216
1606135200000|2020-11-23 12:40:00|53651.5|53571.5|53704.5|53624.5|53744.5|53664.5|53627.5|53547.5|205
1606135500000|2020-11-23 12:45:00|53707.5|53627.5|53784.5|53704.5|53789.5|53709.5|53704.5|53624.5|147
1606135800000|2020-11-23 12:50:00|53782.5|53702.5|53772.5|53692.5|53802.5|53722.5|53746.5|53666.5|141
1606136100000|2020-11-23 12:55:00|53774.5|53694.5|53766.5|53686.5|53776.5|53696.5|53746.5|53666.5|107
1606136400000|2020-11-23 13:00:00|53769.5|53689.5|53729.5|53649.5|53769.5|53689.5|53676.5|53596.5|182
1606136700000|2020-11-23 13:05:00|53726.5|53646.5|53786.5|53706.5|53799.5|53719.5|53704.5|53624.5|146
1606137000000|2020-11-23 13:10:00|53784.5|53704.5|53689.5|53609.5|53784.5|53704.5|53684.5|53604.5|137
1606137300000|2020-11-23 13:15:00|53686.5|53606.5|53642.5|53562.5|53699.5|53619.5|53639.5|53559.5|159
1606137600000|2020-11-23 13:20:00|53649.5|53569.5|53614.5|53534.5|53659.5|53579.5|53609.5|53529.5|134
1606137900000|2020-11-23 13:25:00|53612.5|53532.5|53616.5|53536.5|53646.5|53566.5|53609.5|53529.5|126
1606138200000|2020-11-23 13:30:00|53619.5|53539.5|53619.5|53539.5|53632.5|53552.5|53586|53506|114
1606138500000|2020-11-23 13:35:00|53616.5|53536.5|53596.5|53516.5|53626.5|53546.5|53586|53506|102
1606138800000|2020-11-23 13:40:00|53594.5|53514.5|53590.5|53540.5|53685|53629|53519.5|53469.5|300
1606139100000|2020-11-23 13:45:00|53593|53543|53584.5|53504.5|53624.5|53550.5|53533|53453|313
1606139400000|2020-11-23 13:50:00|53582|53502|53646.5|53566.5|53659.5|53597.5|53572.5|53492.5|173
1606139700000|2020-11-23 13:55:00|53644.5|53564.5|53544.5|53464.5|53646.5|53566.5|53464.5|53414.5|237
1606140000000|2020-11-23 14:00:00|53542.5|53462.5|53604.5|53524.5|53629.5|53549.5|53519.5|53439.5|208
1606140300000|2020-11-23 14:05:00|53606|53526|53784.5|53704.5|53784.5|53704.5|53594.5|53514.5|225
1606140600000|2020-11-23 14:10:00|53779.5|53699.5|53752.5|53672.5|53809.5|53729.5|53736.5|53656.5|200
1606140900000|2020-11-23 14:15:00|53754.5|53674.5|53833|53753|53849.5|53794.5|53734.5|53654.5|221
1606141200000|2020-11-23 14:20:00|53834.5|53754.5|53842.5|53762.5|53869.5|53789.5|53812.5|53732.5|192
1606141500000|2020-11-23 14:25:00|53844.5|53764.5|53824.5|53774.5|53882.5|53832.5|53797.5|53729.5|213
1606141800000|2020-11-23 14:30:00|53820.5|53770.5|53950.5|53900.5|53950.5|53900.5|53820.5|53770.5|230
1606142100000|2020-11-23 14:35:00|53947.5|53897.5|53962.5|53882.5|54002.5|53950.5|53934.5|53869.5|193
1606142400000|2020-11-23 14:40:00|53959.5|53879.5|53969.5|53889.5|53992.5|53912.5|53949.5|53869.5|133
1606142700000|2020-11-23 14:45:00|53967.5|53887.5|53964.5|53914.5|54005.5|53952.5|53947.5|53867.5|202
1606143000000|2020-11-23 14:50:00|53962.5|53912.5|53972.5|53922.5|53997.5|53947.5|53940.5|53890.5|185
1606143300000|2020-11-23 14:55:00|53974.5|53924.5|53990.5|53940.5|54014.5|53964.5|53952.5|53902.5|174
1606143600000|2020-11-23 15:00:00|53987.5|53937.5|54064.5|54014.5|54067.5|54017.5|53987.5|53937.5|195
1606143900000|2020-11-23 15:05:00|54067.5|54017.5|54194.5|54144.5|54217.5|54167.5|54017.5|53967.5|283
1606144200000|2020-11-23 15:10:00|54192.5|54142.5|54245.5|54165.5|54247.5|54177.5|54187.5|54137.5|220
1606144500000|2020-11-23 15:15:00|54247.5|54167.5|54307.5|54257.5|54340.5|54290.5|54239.5|54159.5|188
1606144800000|2020-11-23 15:20:00|54304.5|54254.5|54317.5|54267.5|54334.5|54284.5|54269.5|54189.5|184
1606145100000|2020-11-23 15:25:00|54322.5|54272.5|54424.5|54374.5|54442.5|54392.5|54297.5|54247.5|214
1606145400000|2020-11-23 15:30:00|54430.5|54380.5|54374.5|54324.5|54430.5|54380.5|54354.5|54304.5|197
1606145700000|2020-11-23 15:35:00|54382.5|54332.5|54347.5|54297.5|54390.5|54340.5|54334.5|54284.5|145
1606146000000|2020-11-23 15:40:00|54344.5|54294.5|54330.5|54280.5|54352.5|54302.5|54310.5|54260.5|145
1606146300000|2020-11-23 15:45:00|54332.5|54282.5|54307.5|54257.5|54350.5|54300.5|54287.5|54237.5|153
1606146600000|2020-11-23 15:50:00|54302.5|54252.5|54292.5|54242.5|54324.5|54274.5|54277.5|54227.5|119
1606146900000|2020-11-23 15:55:00|54290.5|54240.5|54290.5|54240.5|54342.5|54292.5|54262.5|54212.5|227
1606147200000|2020-11-23 16:00:00|54300.5|54250.5|54342.5|54292.5|54364.5|54314.5|54272.5|54222.5|215
1606147500000|2020-11-23 16:05:00|54344.5|54294.5|54444.5|54394.5|54450.5|54400.5|54337.5|54279.5|188
1606147800000|2020-11-23 16:10:00|54440.5|54390.5|54485.5|54405.5|54487.5|54427.5|54390.5|54340.5|196
1606148100000|2020-11-23 16:15:00|54487.5|54407.5|54448|54398|54497.5|54437.5|54414.5|54364.5|193
1606148400000|2020-11-23 16:20:00|54444.5|54394.5|54497.5|54447.5|54505.4|54455.4|54437.5|54387.5|201
1606148700000|2020-11-23 16:25:00|54500.5|54450.5|54454.5|54404.5|54502.5|54452.5|54424.5|54374.5|133
1606149000000|2020-11-23 16:30:00|54457.5|54407.5|54504.5|54454.5|54542.5|54492.5|54442.5|54392.5|242
1606149300000|2020-11-23 16:35:00|54510.5|54460.5|54497.5|54447.5|54510.5|54460.5|54467.5|54417.5|115
1606149600000|2020-11-23 16:40:00|54494.5|54444.5|54524.5|54474.5|54537.5|54487.5|54494.5|54444.5|127
1606149900000|2020-11-23 16:45:00|54522.5|54472.5|54437.5|54387.5|54522.5|54472.5|54427.5|54377.5|172
1606150200000|2020-11-23 16:50:00|54440.5|54390.5|54484.5|54434.5|54492.5|54442.5|54434.5|54384.5|103
1606150500000|2020-11-23 16:55:00|54487.5|54437.5|54430.5|54380.5|54487.5|54437.5|54402.5|54345.5|170
1606150800000|2020-11-23 17:00:00|54432.5|54382.5|54440.5|54390.5|54507.5|54457.5|54414.5|54364.5|194
1606151100000|2020-11-23 17:05:00|54444.5|54394.5|54480.5|54430.5|54494.5|54444.5|54407.5|54357.5|188
1606151400000|2020-11-23 17:10:00|54482.5|54432.5|54430.5|54380.5|54490.5|54440.5|54394.5|54344.5|203
1606151700000|2020-11-23 17:15:00|54432.5|54382.5|54387.5|54337.5|54464.5|54414.5|54374.5|54324.5|212
1606152000000|2020-11-23 17:20:00|54390.5|54340.5|54385.5|54305.5|54413|54344.5|54367.5|54297.5|121
1606152300000|2020-11-23 17:25:00|54382.5|54302.5|54350.5|54300.5|54392.5|54324.5|54332.5|54282.5|130
1606152600000|2020-11-23 17:30:00|54354.5|54304.5|54370.5|54320.5|54400.5|54350.5|54352.5|54302.5|116
1606152900000|2020-11-23 17:35:00|54373|54323|54372.5|54292.5|54405.5|54330.5|54360.5|54292.5|91
1606153200000|2020-11-23 17:40:00|54369.5|54289.5|54389.5|54309.5|54389.5|54309.5|54355.5|54275.5|81
1606153500000|2020-11-23 17:45:00|54392.5|54312.5|54344.5|54294.5|54405.5|54354.5|54342.5|54292.5|85
1606153800000|2020-11-23 17:50:00|54342.5|54292.5|54359.5|54279.5|54370|54314.5|54342.5|54267.5|87
1606154100000|2020-11-23 17:55:00|54362.5|54282.5|54377.5|54297.5|54395.5|54315.5|54362.5|54282.5|72
1606154400000|2020-11-23 18:00:00|54379.5|54299.5|54395.5|54315.5|54415.5|54335.5|54359.5|54279.5|88
1606154700000|2020-11-23 18:05:00|54399.5|54319.5|54397.5|54317.5|54407.5|54327.5|54377.5|54297.5|61
1606155000000|2020-11-23 18:10:00|54395.5|54315.5|54435.5|54355.5|54440.5|54390.5|54379.5|54299.5|82
1606155300000|2020-11-23 18:15:00|54437.5|54357.5|54462.5|54382.5|54465.5|54385.5|54432.5|54352.5|86
1606155600000|2020-11-23 18:20:00|54465.5|54385.5|54447.5|54397.5|54512.5|54443.5|54444.5|54385.5|146
1606155900000|2020-11-23 18:25:00|54450.5|54400.5|54434.5|54384.5|54450.5|54400.5|54424.5|54374.5|120
1606156200000|2020-11-23 18:30:00|54437.5|54387.5|54474.5|54424.5|54498|54448|54432.5|54382.5|112
1606156500000|2020-11-23 18:35:00|54477.5|54427.5|54479.5|54399.5|54485.5|54430.5|54457.5|54377.5|91
1606156800000|2020-11-23 18:40:00|54475.5|54395.5|54532.5|54452.5|54542.5|54462.5|54475.5|54395.5|127
1606157100000|2020-11-23 18:45:00|54535.5|54455.5|54509.5|54429.5|54559.5|54479.5|54485.5|54405.5|165
1606157400000|2020-11-23 18:50:00|54512.5|54432.5|54515.5|54435.5|54519.5|54439.5|54465.5|54385.5|114
1606157700000|2020-11-23 18:55:00|54519.5|54439.5|54549.5|54469.5|54557.5|54477.5|54515.5|54435.5|119
1606158000000|2020-11-23 19:00:00|54552.5|54472.5|54527.5|54477.5|54555.5|54477.5|54512.5|54432.5|110
1606158300000|2020-11-23 19:05:00|54524.5|54474.5|54542.5|54462.5|54575.5|54520.5|54524.5|54452.5|117
1606158600000|2020-11-23 19:10:00|54539.5|54459.5|54484.5|54434.5|54575.5|54495.5|54484.5|54434.5|123
1606158900000|2020-11-23 19:15:00|54487.5|54437.5|54514.5|54434.5|54554.5|54474.5|54477.5|54402|118
1606159200000|2020-11-23 19:20:00|54509|54429|54528.5|54448.5|54548.5|54468.5|54508.5|54428.5|102
1606159500000|2020-11-23 19:25:00|54526.5|54446.5|54496.5|54416.5|54528.5|54448.5|54494.5|54414.5|71
1606159800000|2020-11-23 19:30:00|54498.5|54418.5|54481.5|54401.5|54498.5|54418.5|54458.5|54378.5|91
1606160100000|2020-11-23 19:35:00|54486.5|54406.5|54548.5|54468.5|54548.5|54468.5|54458.5|54378.5|115
1606160400000|2020-11-23 19:40:00|54544.5|54464.5|54533.5|54483.5|54568.5|54493.5|54533.5|54456.5|87
1606160700000|2020-11-23 19:45:00|54536.5|54486.5|54529.5|54479.5|54574.5|54513.5|54515|54446.5|130
1606161000000|2020-11-23 19:50:00|54526.5|54476.5|54488.5|54408.5|54526.5|54476.5|54473.5|54394.5|91
1606161300000|2020-11-23 19:55:00|54481.5|54401.5|54421.5|54371.5|54508.5|54428.5|54413.5|54354.5|135
1606219800000|2020-11-24 12:10:00|54172.5|54092.5|54218.5|54138.5|54260.5|54180.5|54160|54080|156
1606220100000|2020-11-24 12:15:00|54215.5|54135.5|54182.5|54102.5|54252.5|54172.5|54178.5|54098.5|135
1606220400000|2020-11-24 12:20:00|54185.5|54105.5|54212.5|54132.5|54238.5|54158.5|54170.5|54090.5|207
1606220700000|2020-11-24 12:25:00|54215.5|54135.5|54272.5|54192.5|54288.5|54208.5|54185.5|54105.5|257
1606221000000|2020-11-24 12:30:00|54278.5|54198.5|54308.5|54228.5|54336|54256|54275|54195|203
1606221300000|2020-11-24 12:35:00|54310.5|54230.5|54268.5|54188.5|54358.5|54278.5|54242.5|54162.5|189
1606221600000|2020-11-24 12:40:00|54265.5|54185.5|54268.5|54188.5|54340.5|54260.5|54262.5|54182.5|168
1606221900000|2020-11-24 12:45:00|54262.5|54182.5|54212.5|54132.5|54268.5|54188.5|54195.5|54115.5|190
1606222200000|2020-11-24 12:50:00|54208.5|54128.5|54332.5|54252.5|54348.5|54268.5|54130.5|54075.5|243
1606222500000|2020-11-24 12:55:00|54335.5|54255.5|54230.5|54150.5|54338.5|54258.5|54225.5|54145.5|168
1606222800000|2020-11-24 13:00:00|54232.5|54152.5|54142.5|54062.5|54268.5|54188.5|54115|54035|230
1606223100000|2020-11-24 13:05:00|54135.5|54055.5|54152.5|54072.5|54160.5|54080.5|54115.5|54035.5|131
1606223400000|2020-11-24 13:10:00|54155.5|54075.5|53970.5|53890.5|54162.5|54082.5|53962.5|53882.5|248
1606223700000|2020-11-24 13:15:00|53970|53890|53955.5|53875.5|53970.5|53890.5|53930.5|53850.5|184
1606224000000|2020-11-24 13:20:00|53960.5|53880.5|54018.5|53938.5|54028.5|53948.5|53912.5|53832.5|208
1606224300000|2020-11-24 13:25:00|54020.5|53940.5|53962.5|53882.5|54048.5|53968.5|53955.5|53875.5|210
1606224600000|2020-11-24 13:30:00|53970.5|53890.5|53915|53865|53990.5|53910.5|53867.5|53812.5|231
1606224900000|2020-11-24 13:35:00|53923.5|53873.5|53960.5|53910.5|53975.5|53925.5|53903.5|53853.5|192
1606225200000|2020-11-24 13:40:00|53963.5|53913.5|53915.5|53865.5|53973.5|53923.5|53905.5|53855.5|211
1606225500000|2020-11-24 13:45:00|53917.5|53867.5|53945.5|53895.5|53963.5|53913.5|53910.5|53860.5|130
1606225800000|2020-11-24 13:50:00|53943.5|53893.5|53963.5|53913.5|53985.5|53935.5|53930.5|53880.5|164
1606226100000|2020-11-24 13:55:00|53967.5|53917.5|54053.5|54003.5|54057.5|54007.5|53957.5|53907.5|141
1606226400000|2020-11-24 14:00:00|54055.5|54005.5|54003.5|53953.5|54085.5|54035.5|53987.5|53937.5|191
1606226700000|2020-11-24 14:05:00|54000.5|53950.5|54001.5|53921.5|54020.5|53955.5|53915.5|53835.5|214
1606227000000|2020-11-24 14:10:00|53999.5|53919.5|53974.5|53894.5|54021.5|53941.5|53967.5|53887.5|197
1606227300000|2020-11-24 14:15:00|53967.5|53887.5|53977.5|53897.5|53991.5|53911.5|53961.5|53881.5|130
1606227600000|2020-11-24 14:20:00|53979.5|53899.5|53977.5|53897.5|53984.5|53904.5|53939.5|53859.5|136
1606227900000|2020-11-24 14:25:00|53974.5|53894.5|53947.5|53867.5|53995|53915|53919.5|53839.5|168
1606228200000|2020-11-24 14:30:00|53939.5|53859.5|53986.5|53936.5|53992.5|53942.5|53894.5|53837.5|226
1606228500000|2020-11-24 14:35:00|53982.5|53932.5|54019.5|53969.5|54039.5|53989.5|53979.5|53929.5|222
1606228800000|2020-11-24 14:40:00|54022.5|53972.5|54066.5|54016.5|54076.5|54026.5|54009.5|53959.5|212
1606229100000|2020-11-24 14:45:00|54064.5|54014.5|54077.5|53997.5|54081.5|54014.5|54022.5|53947.5|188
1606229400000|2020-11-24 14:50:00|54074.5|53994.5|53972.5|53922.5|54117.5|54062.5|53959.5|53909.5|229
1606229700000|2020-11-24 14:55:00|53966.5|53916.5|54001.5|53921.5|54007.5|53940|53957.5|53877.5|134
1606230000000|2020-11-24 15:00:00|54004.5|53924.5|54059.5|53979.5|54069.5|53989.5|54001.5|53921.5|172
1606230300000|2020-11-24 15:05:00|54064.5|53984.5|54089.5|54009.5|54117.5|54037.5|54044.5|53964.5|198
1606230600000|2020-11-24 15:10:00|54087.5|54007.5|54081.5|54001.5|54111.5|54031.5|54064.5|53984.5|180
1606230900000|2020-11-24 15:15:00|54077.5|53997.5|54112.5|54062.5|54114.5|54064.5|53992.5|53931.5|200
1606231200000|2020-11-24 15:20:00|54114.5|54064.5|54044.5|53994.5|54122.5|54072.5|54022.5|53972.5|183
1606231500000|2020-11-24 15:25:00|54046.5|53996.5|54097.5|54017.5|54109.5|54029.5|54016.5|53966.5|187
1606231800000|2020-11-24 15:30:00|54094.5|54014.5|53999.5|53949.5|54099.5|54019.5|53972.5|53921.5|162
1606232100000|2020-11-24 15:35:00|54002.5|53952.5|53949.5|53869.5|54009.5|53959.5|53932.5|53857.5|153
1606232400000|2020-11-24 15:40:00|53951.5|53871.5|53951.5|53871.5|53964.5|53884.5|53887.5|53807.5|200
1606232700000|2020-11-24 15:45:00|53954.5|53874.5|53951.5|53871.5|53974.5|53912.5|53922.5|53851.5|148
1606233000000|2020-11-24 15:50:00|53949.5|53869.5|53896.5|53846.5|53949.5|53869.5|53806.5|53756.5|195
1606233300000|2020-11-24 15:55:00|53892.5|53842.5|53932.5|53882.5|53932.5|53882.5|53869.5|53819.5|179
1606233600000|2020-11-24 16:00:00|53926.5|53876.5|53936.5|53886.5|53964.5|53914.5|53914.5|53864.5|183
1606233900000|2020-11-24 16:05:00|53935|53885|54022.5|53972.5|54022.5|53972.5|53914.5|53864.5|188
1606234200000|2020-11-24 16:10:00|54026.5|53976.5|53994.5|53944.5|54039.5|53989.5|53966.5|53916.5|160
1606234500000|2020-11-24 16:15:00|53996.5|53946.5|53956.5|53906.5|53999.5|53949.5|53952.5|53902.5|109
1606234800000|2020-11-24 16:20:00|53962.5|53912.5|53964.5|53914.5|53966.5|53916.5|53904.5|53854.5|133
1606235100000|2020-11-24 16:25:00|53966.5|53916.5|53972.5|53922.5|54006.5|53956.5|53954.5|53904.5|96
1606235400000|2020-11-24 16:30:00|53974.5|53924.5|53922.5|53872.5|53982.5|53932.5|53919.5|53869.5|140
1606235700000|2020-11-24 16:35:00|53916.5|53866.5|53937.5|53857.5|53972.5|53922.5|53916.5|53851.5|119
1606236000000|2020-11-24 16:40:00|53934.5|53854.5|53909.5|53859.5|53939.5|53876.5|53849.5|53769.5|163
1606236300000|2020-11-24 16:45:00|53906.5|53856.5|53916.5|53866.5|53916.5|53866.5|53876.5|53826.5|137
1606236600000|2020-11-24 16:50:00|53914.5|53864.5|53921.5|53841.5|53948.5|53884.5|53901.5|53821.5|93
1606236900000|2020-11-24 16:55:00|53924.5|53844.5|53999.5|53919.5|54004.5|53924.5|53901.5|53821.5|160
1606237200000|2020-11-24 17:00:00|53997.5|53917.5|53997.5|53917.5|54009.5|53929.5|53989.5|53909.5|123
1606237500000|2020-11-24 17:05:00|53994.5|53914.5|54007.5|53927.5|54027.5|53947.5|53981.5|53901.5|134
1606237800000|2020-11-24 17:10:00|54009.5|53929.5|53992.5|53942.5|54014.5|53946.5|53956.5|53906.5|99
1606238100000|2020-11-24 17:15:00|53994.5|53944.5|54006.5|53956.5|54026.5|53976.5|53989.5|53921.5|116
1606238400000|2020-11-24 17:20:00|54009.5|53959.5|53991.5|53911.5|54011.5|53960|53966.5|53904.5|104
1606238700000|2020-11-24 17:25:00|53997.5|53917.5|53997.5|53917.5|54027.5|53947.5|53981.5|53901.5|100
1606239000000|2020-11-24 17:30:00|54001.5|53921.5|53954.5|53874.5|54011.5|53931.5|53949.5|53869.5|83
1606239300000|2020-11-24 17:35:00|53957.5|53877.5|54042.5|53992.5|54042.5|53992.5|53951.5|53871.5|121
1606239600000|2020-11-24 17:40:00|54039.5|53989.5|54024.5|53974.5|54096.5|54046.5|54012.5|53962.5|168
1606239900000|2020-11-24 17:45:00|54026.5|53976.5|54015|53965|54049.5|53999.5|54009.5|53959.5|138
1606240200000|2020-11-24 17:50:00|54016.5|53966.5|53981.5|53931.5|54016.5|53966.5|53964.5|53914.5|135
1606240500000|2020-11-24 17:55:00|53984.5|53934.5|53937.5|53887.5|53987.5|53937.5|53931.5|53881.5|143
1606240800000|2020-11-24 18:00:00|53934.5|53884.5|53937.5|53887.5|53941.5|53891.5|53914.5|53864.5|109
1606241100000|2020-11-24 18:05:00|53935|53885|53877.5|53827.5|53939.5|53889.5|53847.5|53797.5|148
1606241400000|2020-11-24 18:10:00|53879.5|53829.5|53889.5|53839.5|53907.5|53857.5|53864.5|53814.5|133
1606241700000|2020-11-24 18:15:00|53887.5|53837.5|53892.5|53812.5|53894.5|53841.5|53857.5|53789.5|99
1606242000000|2020-11-24 18:20:00|53895|53815|53892.5|53812.5|53922.5|53842.5|53836.5|53756.5|146
1606242300000|2020-11-24 18:25:00|53889.5|53809.5|53882.5|53802.5|53902.5|53822.5|53879.5|53799.5|114
1606242600000|2020-11-24 18:30:00|53880|53800|53835|53785|53880|53800|53791.5|53741.5|157
1606242900000|2020-11-24 18:35:00|53831.5|53781.5|53874.5|53824.5|53874.5|53824.5|53831.5|53781.5|91
1606243200000|2020-11-24 18:40:00|53871.5|53821.5|53919.5|53869.5|53919.5|53869.5|53804.5|53754.5|179
1606243500000|2020-11-24 18:45:00|53921.5|53871.5|53867.5|53817.5|53927.5|53877.5|53859.5|53809.5|154
1606243800000|2020-11-24 18:50:00|53869.5|53819.5|53912.5|53832.5|53916.5|53841.5|53859.5|53809.5|106
1606244100000|2020-11-24 18:55:00|53909.5|53829.5|53886.5|53806.5|53912.5|53832.5|53876.5|53796.5|154
1606244400000|2020-11-24 19:00:00|53884.5|53804.5|53931.5|53851.5|53931.5|53851.5|53884.5|53804.5|64
1606244700000|2020-11-24 19:05:00|53929.5|53849.5|53924.5|53844.5|53931.5|53851.5|53897.5|53817.5|97
1606245000000|2020-11-24 19:10:00|53927.5|53847.5|53927.5|53847.5|53929.5|53849.5|53904.5|53824.5|61
1606245300000|2020-11-24 19:15:00|53924.5|53844.5|53925|53845|53942.5|53862.5|53907.5|53827.5|97
1606245600000|2020-11-24 19:20:00|53912.5|53832.5|53935.5|53855.5|53940.5|53860.5|53910|53830|55
1606245900000|2020-11-24 19:25:00|53932.5|53852.5|53948.5|53868.5|53960.5|53880.5|53910.5|53830.5|90
1606246200000|2020-11-24 19:30:00|53952.5|53872.5|53935.5|53855.5|53955.5|53875.5|53932.5|53852.5|99
1606246500000|2020-11-24 19:35:00|53938.5|53858.5|53882.5|53802.5|53938.5|53858.5|53862.5|53782.5|138
1606246800000|2020-11-24 19:40:00|53880.5|53800.5|53878.5|53798.5|53890.5|53810.5|53852.5|53772.5|75
1606247100000|2020-11-24 19:45:00|53880.5|53800.5|53905.5|53855.5|53915.5|53865.5|53880|53800.5|99
1606247400000|2020-11-24 19:50:00|53903.5|53853.5|53870.5|53820.5|53905.5|53855.5|53867.5|53817.5|63
1606247700000|2020-11-24 19:55:00|53873.5|53823.5|53813.5|53763.5|53897.5|53847.5|53813.5|53763.5|124
1606306200000|2020-11-25 12:10:00|53798.5|53718.5|53748|53668|53798.5|53718.5|53718.5|53638.5|197
1606306500000|2020-11-25 12:15:00|53753.5|53673.5|53625.5|53545.5|53753.5|53673.5|53615.5|53535.5|260
1606306800000|2020-11-25 12:20:00|53623.5|53543.5|53691.5|53611.5|53701.5|53621.5|53621.5|53541.5|161
1606307100000|2020-11-25 12:25:00|53695.5|53615.5|53728.5|53648.5|53745.5|53665.5|53688.5|53608.5|177
1606307400000|2020-11-25 12:30:00|53731.5|53651.5|53715.5|53635.5|53743.5|53663.5|53653.5|53573.5|199
1606307700000|2020-11-25 12:35:00|53728.5|53648.5|53745.5|53665.5|53773.5|53693.5|53695.5|53615.5|204
1606308000000|2020-11-25 12:40:00|53748.5|53668.5|53721.5|53641.5|53755.5|53675.5|53671.5|53591.5|181
1606308300000|2020-11-25 12:45:00|53718.5|53638.5|53761.5|53681.5|53765.5|53685.5|53713.5|53633.5|157
1606308600000|2020-11-25 12:50:00|53758.5|53678.5|53721.5|53641.5|53773.5|53693.5|53693.5|53613.5|171
1606308900000|2020-11-25 12:55:00|53718.5|53638.5|53765.5|53685.5|53768.5|53688.5|53695.5|53615.5|148
1606309200000|2020-11-25 13:00:00|53768.5|53688.5|53755.5|53675.5|53788.5|53708.5|53735.5|53655.5|185
1606309500000|2020-11-25 13:05:00|53753.5|53673.5|53668.5|53588.5|53761.5|53681.5|53668.5|53588.5|171
1606309800000|2020-11-25 13:10:00|53665.5|53585.5|53620.5|53540.5|53681.5|53601.5|53584.5|53504.5|204
1606310100000|2020-11-25 13:15:00|53617.5|53537.5|53582.5|53502.5|53634.5|53554.5|53560.5|53480.5|206
1606310400000|2020-11-25 13:20:00|53574.5|53494.5|53622.5|53542.5|53660.5|53580.5|53570.5|53490.5|210
1606310700000|2020-11-25 13:25:00|53620.5|53540.5|53638.5|53558.5|53650.5|53570.5|53614.5|53534.5|126
1606311000000|2020-11-25 13:30:00|53635|53555|53652.5|53572.5|53698.5|53618.5|53620.5|53540.5|163
1606311300000|2020-11-25 13:35:00|53650.5|53570.5|53691.5|53611.5|53723.5|53643.5|53647.5|53567.5|171
1606311600000|2020-11-25 13:40:00|53688.5|53608.5|53713.5|53633.5|53741.5|53661.5|53652.5|53572.5|206
1606311900000|2020-11-25 13:45:00|53715.5|53635.5|53669.5|53619.5|53725.5|53653.5|53669.5|53611.5|157
1606312200000|2020-11-25 13:50:00|53667.5|53617.5|53690.5|53640.5|53706.5|53656.5|53665.5|53615.5|134
1606312500000|2020-11-25 13:55:00|53696.5|53646.5|53627.5|53577.5|53736.5|53686.5|53617.5|53567.5|187
1606312800000|2020-11-25 14:00:00|53625.5|53575.5|53637.5|53587.5|53637.5|53587.5|53572.5|53522.5|195
1606313100000|2020-11-25 14:05:00|53639.5|53589.5|53635.5|53585.5|53686.5|53636.5|53602.5|53552.5|217
1606313400000|2020-11-25 14:10:00|53629.5|53579.5|53629.5|53579.5|53657.5|53607.5|53615.5|53565.5|150
1606313700000|2020-11-25 14:15:00|53632.5|53582.5|53572.5|53522.5|53645.5|53595.5|53569.5|53519.5|158
1606314000000|2020-11-25 14:20:00|53569.5|53519.5|53535.5|53485.5|53579.5|53529.5|53522.5|53472.5|169
1606314300000|2020-11-25 14:25:00|53537.5|53487.5|53515.5|53465.5|53539.5|53489.5|53489.5|53439.5|178
1606314600000|2020-11-25 14:30:00|53517.5|53467.5|53479.5|53429.5|53517.5|53467.5|53477.5|53427.5|200
1606314900000|2020-11-25 14:35:00|53482.5|53432.5|53419.5|53369.5|53497.5|53447.5|53417.5|53367.5|209
1606315200000|2020-11-25 14:40:00|53417.5|53367.5|53307.5|53257.5|53427.5|53377.5|53303.5|53253.5|208
1606315500000|2020-11-25 14:45:00|53317.5|53267.5|53310.5|53230.5|53358.5|53278.5|53283.5|53215.5|198
1606315800000|2020-11-25 14:50:00|53308.5|53228.5|53268.5|53188.5|53320.5|53240.5|53228.5|53148.5|238
1606316100000|2020-11-25 14:55:00|53265.5|53185.5|53300.5|53220.5|53318.5|53238.5|53265.5|53185.5|145
1606316400000|2020-11-25 15:00:00|53302.5|53222.5|53388.5|53308.5|53390.5|53310.5|53300.5|53220.5|184
1606316700000|2020-11-25 15:05:00|53385.5|53305.5|53428.5|53348.5|53448.5|53368.5|53375.5|53295.5|202
1606317000000|2020-11-25 15:10:00|53425.5|53345.5|53312.5|53232.5|53438.5|53358.5|53288.5|53208.5|226
1606317300000|2020-11-25 15:15:00|53315.5|53235.5|53292.5|53212.5|53348.5|53268.5|53285.5|53205.5|158
1606317600000|2020-11-25 15:20:00|53305.5|53225.5|53331.5|53251.5|53362.5|53282.5|53305.5|53225.5|159
1606317900000|2020-11-25 15:25:00|53329.5|53249.5|53326.5|53246.5|53353.5|53273.5|53321.5|53241.5|141
1606318200000|2020-11-25 15:30:00|53323.5|53243.5|53391.5|53311.5|53391.5|53311.5|53323.5|53243.5|126
1606318500000|2020-11-25 15:35:00|53389.5|53309.5|53349.5|53269.5|53396.5|53316.5|53319.5|53239.5|202
1606318800000|2020-11-25 15:40:00|53351.5|53271.5|53383.5|53303.5|53383.5|53303.5|53343.5|53263.5|119
1606319100000|2020-11-25 15:45:00|53386.5|53306.5|53403.5|53323.5|53419.5|53339.5|53379.5|53299.5|138
1606319400000|2020-11-25 15:50:00|53401.5|53321.5|53486.5|53406.5|53489.5|53409.5|53401.5|53321.5|171
1606319700000|2020-11-25 15:55:00|53489.5|53409.5|53501.5|53421.5|53519.5|53439.5|53443.5|53363.5|192
1606320000000|2020-11-25 16:00:00|53503.5|53423.5|53544|53464|53551.5|53471.5|53489.5|53409.5|195
1606320300000|2020-11-25 16:05:00|53546.5|53466.5|53539.5|53459.5|53579.5|53499.5|53523.5|53443.5|155
1606320600000|2020-11-25 16:10:00|53536.5|53456.5|53513.5|53433.5|53541.5|53461.5|53501.5|53421.5|133
1606320900000|2020-11-25 16:15:00|53511.5|53431.5|53453.5|53373.5|53511.5|53432.5|53443.5|53363.5|136
1606321200000|2020-11-25 16:20:00|53459.5|53379.5|53481.5|53401.5|53523.5|53443.5|53453.5|53373.5|134
1606321500000|2020-11-25 16:25:00|53483.5|53403.5|53433.5|53353.5|53506.5|53426.5|53433.5|53353.5|144
1606321800000|2020-11-25 16:30:00|53436.5|53356.5|53506.5|53426.5|53509.5|53429.5|53429.5|53349.5|173
1606322100000|2020-11-25 16:35:00|53509.5|53429.5|53391.5|53341.5|53521.5|53441.5|53384.5|53334.5|143
1606322400000|2020-11-25 16:40:00|53394.5|53344.5|53419.5|53339.5|53446.5|53366.5|53363.5|53283.5|189
1606322700000|2020-11-25 16:45:00|53421.5|53341.5|53346.5|53266.5|53456.5|53376.5|53343.5|53263.5|137
1606323000000|2020-11-25 16:50:00|53343.5|53263.5|53331.5|53251.5|53346.5|53271.5|53263.5|53183.5|172
1606323300000|2020-11-25 16:55:00|53333.5|53253.5|53336.5|53256.5|53363.5|53283.5|53319.5|53239.5|135
1606323600000|2020-11-25 17:00:00|53333.5|53253.5|53339.5|53259.5|53353.5|53273.5|53303.5|53223.5|89
1606323900000|2020-11-25 17:05:00|53336.5|53256.5|53351.5|53271.5|53361.5|53281.5|53323.5|53243.5|111
1606324200000|2020-11-25 17:10:00|53349.5|53269.5|53331.5|53251.5|53373.5|53293.5|53316.5|53236.5|111
1606324500000|2020-11-25 17:15:00|53329.5|53249.5|53336.5|53256.5|53361.5|53281.5|53321.5|53241.5|99
1606324800000|2020-11-25 17:20:00|53333.5|53253.5|53355.5|53275.5|53363.5|53291.5|53316.5|53241.5|83
1606325100000|2020-11-25 17:25:00|53352.5|53272.5|53335.5|53255.5|53368.5|53288.5|53305.5|53225.5|132
1606325400000|2020-11-25 17:30:00|53338.5|53258.5|53322.5|53242.5|53340.5|53260.5|53310.5|53230.5|113
1606325700000|2020-11-25 17:35:00|53325.5|53245.5|53328.5|53248.5|53330.5|53250.5|53310.5|53230.5|81
1606326000000|2020-11-25 17:40:00|53325.5|53245.5|53350.5|53270.5|53368.5|53288.5|53322.5|53242.5|98
1606326300000|2020-11-25 17:45:00|53348.5|53268.5|53340.5|53260.5|53375.5|53295.5|53338.5|53258.5|89
1606326600000|2020-11-25 17:50:00|53338.5|53258.5|53325.5|53245.5|53365.5|53285.5|53325.5|53245.5|116
1606326900000|2020-11-25 17:55:00|53322.5|53242.5|53275.5|53195.5|53352.5|53272.5|53265.5|53185.5|141
1606327200000|2020-11-25 18:00:00|53272.5|53192.5|53228.5|53148.5|53272.5|53192.5|53188.5|53108.5|151
1606327500000|2020-11-25 18:05:00|53230.5|53150.5|53218.5|53138.5|53235.5|53155.5|53202.5|53122.5|126
1606327800000|2020-11-25 18:10:00|53220.5|53140.5|53200.5|53120.5|53235.5|53156.5|53188.5|53108.5|131
1606328100000|2020-11-25 18:15:00|53192.5|53112.5|53168.5|53088.5|53195.5|53120|53132.5|53052.5|158
1606328400000|2020-11-25 18:20:00|53170.5|53090.5|53185.5|53105.5|53198.5|53118.5|53165.5|53085.5|94
1606328700000|2020-11-25 18:25:00|53188|53108|53208.5|53128.5|53215.5|53135.5|53180.5|53100.5|97
1606329000000|2020-11-25 18:30:00|53210.5|53130.5|53270.5|53190.5|53270.5|53190.5|53208.5|53128.5|135
1606329300000|2020-11-25 18:35:00|53275.5|53195.5|53320.5|53240.5|53338.5|53258.5|53265.5|53185.5|150
1606329600000|2020-11-25 18:40:00|53318.5|53238.5|53280.5|53200.5|53328.5|53248.5|53278.5|53198.5|116
1606329900000|2020-11-25 18:45:00|53282.5|53202.5|53232.5|53152.5|53290.5|53210.5|53228.5|53148.5|105
1606330200000|2020-11-25 18:50:00|53230.5|53150.5|53285.5|53205.5|53300.5|53220.5|53230.5|53150.5|119
1606330500000|2020-11-25 18:55:00|53292.5|53212.5|53312.5|53232.5|53312.5|53232.5|53280.5|53200.5|69
1606330800000|2020-11-25 19:00:00|53322.5|53242.5|53240.5|53160.5|53322.5|53242.5|53232.5|53152.5|135
1606331100000|2020-11-25 19:05:00|53242.5|53162.5|53302.5|53222.5|53320.5|53240.5|53235.5|53155.5|140
1606331400000|2020-11-25 19:10:00|53300.5|53220.5|53282.5|53202.5|53328.5|53248.5|53270.5|53190.5|141
1606331700000|2020-11-25 19:15:00|53280.5|53200.5|53272.5|53192.5|53282.5|53202.5|53260.5|53180.5|81
1606332000000|2020-11-25 19:20:00|53275.5|53195.5|53250.5|53170.5|53285.5|53205.5|53242.5|53162.5|88
1606332300000|2020-11-25 19:25:00|53248.5|53168.5|53288.5|53208.5|53295.5|53215.5|53222.5|53142.5|152
1606332600000|2020-11-25 19:30:00|53280.5|53200.5|53280.5|53200.5|53288|53217.5|53253.5|53188.5|82
1606332900000|2020-11-25 19:35:00|53282|53202|53305.5|53225.5|53305.5|53225.5|53268.5|53188.5|76
1606333200000|2020-11-25 19:40:00|53308.5|53228.5|53312.5|53232.5|53315.5|53235.5|53285.5|53205.5|81
1606333500000|2020-11-25 19:45:00|53310.5|53230.5|53280.5|53200.5|53365.5|53285.5|53270.5|53190.5|130
1606333800000|2020-11-25 19:50:00|53278.5|53198.5|53279.5|53199.5|53295.5|53215.5|53268|53188|97
1606334100000|2020-11-25 19:55:00|53277.5|53197.5|53274.5|53194.5|53282|53202|53254.5|53174.5|95
1606392600000|2020-11-26 12:10:00|53500.5|53420.5|53585.5|53505.5|53602.5|53522.5|53500.5|53420.5|116
1606392900000|2020-11-26 12:15:00|53588.5|53508.5|53553|53473|53602.5|53522.5|53545.5|53465.5|101
1606393200000|2020-11-26 12:20:00|53550.5|53470.5|53555.5|53475.5|53605.5|53525.5|53535.5|53455.5|140
1606393500000|2020-11-26 12:25:00|53558.5|53478.5|53528.5|53448.5|53560.5|53480.5|53528.5|53448.5|91
1606393800000|2020-11-26 12:30:00|53530.5|53450.5|53530.5|53450.5|53552.5|53472.5|53510.5|53430.5|85
1606394100000|2020-11-26 12:35:00|53532.5|53452.5|53532.5|53452.5|53535.5|53455.5|53522.5|53442.5|66
1606394400000|2020-11-26 12:40:00|53530.5|53450.5|53590.5|53510.5|53602.5|53522.5|53528.5|53448.5|108
1606394700000|2020-11-26 12:45:00|53596|53516|53600.5|53520.5|53660.5|53580.5|53595.5|53515.5|163
1606395000000|2020-11-26 12:50:00|53602.5|53522.5|53585.5|53505.5|53615.5|53535.5|53565.5|53485.5|122
1606395300000|2020-11-26 12:55:00|53582.5|53502.5|53585.5|53505.5|53640.5|53560.5|53575.5|53495.5|97
1606395600000|2020-11-26 13:00:00|53588.5|53508.5|53460.5|53380.5|53588.5|53508.5|53448.5|53368.5|206
1606395900000|2020-11-26 13:05:00|53458.5|53378.5|53435.5|53355.5|53482.5|53402.5|53400.5|53320.5|236
1606396200000|2020-11-26 13:10:00|53430.5|53350.5|53435.5|53355.5|53457.5|53377.5|53420.5|53340.5|145
1606396500000|2020-11-26 13:15:00|53433.5|53353.5|53425.5|53345.5|53453.5|53373.5|53415.5|53335.5|141
1606396800000|2020-11-26 13:20:00|53423.5|53343.5|53415.5|53335.5|53440.5|53360.5|53385.5|53305.5|129
1606397100000|2020-11-26 13:25:00|53413.5|53333.5|53455.5|53375.5|53457.5|53377.5|53393.5|53313.5|137
1606397400000|2020-11-26 13:30:00|53458|53378|53473.5|53393.5|53507.5|53427.5|53445.5|53365.5|163
1606397700000|2020-11-26 13:35:00|53475.5|53395.5|53420.5|53370.5|53493.5|53419|53418.5|53360.5|142
1606398000000|2020-11-26 13:40:00|53425.5|53375.5|53500.5|53420.5|53500.5|53420.5|53415.5|53335.5|142
1606398300000|2020-11-26 13:45:00|53502.5|53422.5|53455.5|53375.5|53508.5|53435|53455.5|53375.5|105
1606398600000|2020-11-26 13:50:00|53458.5|53378.5|53460.5|53380.5|53472.5|53392.5|53435.5|53355.5|105
1606398900000|2020-11-26 13:55:00|53458.5|53378.5|53420.5|53340.5|53460.5|53380.5|53395.5|53315.5|132
1606399200000|2020-11-26 14:00:00|53422.5|53342.5|53348.5|53268.5|53425.5|53345.5|53348.5|53268.5|144
1606399500000|2020-11-26 14:05:00|53352.5|53272.5|53345.5|53265.5|53368.5|53288.5|53312.5|53232.5|201
1606399800000|2020-11-26 14:10:00|53342.5|53262.5|53375.5|53295.5|53385.5|53305.5|53342.5|53262.5|122
1606400100000|2020-11-26 14:15:00|53378.5|53298.5|53340.5|53260.5|53378.5|53298.5|53338.5|53258.5|119
1606400400000|2020-11-26 14:20:00|53345.5|53265.5|53350.5|53270.5|53352.5|53272.5|53322.5|53242.5|124
1606400700000|2020-11-26 14:25:00|53348.5|53268.5|53290.5|53240.5|53352.5|53272.5|53280.5|53230.5|124
1606401000000|2020-11-26 14:30:00|53285.5|53235.5|53235.5|53155.5|53308.5|53235.5|53204.5|53124.5|184
1606401300000|2020-11-26 14:35:00|53238.5|53158.5|53300.5|53220.5|53302.5|53222.5|53208.5|53128.5|113
1606401600000|2020-11-26 14:40:00|53302.5|53222.5|53290.5|53210.5|53332.5|53252.5|53290.5|53210.5|133
1606401900000|2020-11-26 14:45:00|53288.5|53208.5|53290.5|53210.5|53308.5|53228.5|53288.5|53208.5|86
1606402200000|2020-11-26 14:50:00|53295.5|53215.5|53295.5|53215.5|53315.5|53235.5|53270.5|53190.5|135
1606402500000|2020-11-26 14:55:00|53292.5|53212.5|53302.5|53222.5|53325.5|53245.5|53292.5|53212.5|78
1606402800000|2020-11-26 15:00:00|53305.5|53225.5|53225.5|53145.5|53308.5|53228.5|53225.5|53145.5|166
1606403100000|2020-11-26 15:05:00|53222.5|53142.5|53245.5|53165.5|53255.5|53175.5|53208.5|53128.5|120
1606403400000|2020-11-26 15:10:00|53248.5|53168.5|53239.5|53159.5|53252.5|53172.5|53222.5|53142.5|76
1606403700000|2020-11-26 15:15:00|53244.5|53164.5|53249.5|53169.5|53264.5|53184.5|53244.5|53164.5|79
1606404000000|2020-11-26 15:20:00|53251.5|53171.5|53247.5|53167.5|53259.5|53179.5|53229.5|53149.5|79
1606404300000|2020-11-26 15:25:00|53249.5|53169.5|53257.5|53177.5|53265|53185|53234.5|53154.5|62
1606404600000|2020-11-26 15:30:00|53259.5|53179.5|53305.5|53225.5|53305.5|53225.5|53239.5|53159.5|81
1606404900000|2020-11-26 15:35:00|53302.5|53222.5|53310.5|53230.5|53342.5|53262.5|53288.5|53208.5|107
1606405200000|2020-11-26 15:40:00|53308.5|53228.5|53300.5|53220.5|53318.5|53238.5|53295.5|53215.5|54
1606405500000|2020-11-26 15:45:00|53298.5|53218.5|53300.5|53220.5|53308.5|53228.5|53285.5|53205.5|55
1606405800000|2020-11-26 15:50:00|53298|53218|53268.5|53188.5|53298|53218|53265.5|53185.5|51
1606406100000|2020-11-26 15:55:00|53265.5|53185.5|53245.5|53165.5|53285.5|53205.5|53228.5|53148.5|150
1606406400000|2020-11-26 16:00:00|53240.5|53160.5|53187.5|53107.5|53252.5|53172.5|53183.5|53103.5|180
1606406700000|2020-11-26 16:05:00|53185.5|53105.5|53168.5|53118.5|53210.5|53130.5|53135.5|53085.5|123
1606407000000|2020-11-26 16:10:00|53170.5|53120.5|53175.5|53125.5|53202.5|53152.5|53162.5|53112.5|97
1606407300000|2020-11-26 16:15:00|53180.5|53130.5|53188.5|53138.5|53192.5|53142.5|53170.5|53120.5|42
1606407600000|2020-11-26 16:20:00|53190.5|53140.5|53202.5|53152.5|53202.5|53152.5|53188.5|53138.5|62
1606407900000|2020-11-26 16:25:00|53200.5|53150.5|53215.5|53135.5|53217.5|53155.5|53192.5|53123.5|54
1606408200000|2020-11-26 16:30:00|53213.5|53133.5|53142.5|53092.5|53217.5|53137.5|53140.5|53090.5|93
1606408500000|2020-11-26 16:35:00|53140.5|53090.5|53185.5|53105.5|53187.5|53107.5|53138.5|53080.5|52
1606408800000|2020-11-26 16:40:00|53187.5|53107.5|53160.5|53080.5|53195.5|53115.5|53157.5|53077.5|47
1606409100000|2020-11-26 16:45:00|53163.5|53083.5|53215.5|53135.5|53215.5|53135.5|53140.5|53060.5|110
1606409400000|2020-11-26 16:50:00|53217|53137|53227.5|53147.5|53240.5|53160.5|53213.5|53133.5|79
1606409700000|2020-11-26 16:55:00|53225.5|53145.5|53200.5|53120.5|53230.5|53150.5|53195.5|53115.5|46
1606410000000|2020-11-26 17:00:00|53199.5|53119.5|53222.5|53142.5|53226.5|53146.5|53182.5|53102.5|109
1606410300000|2020-11-26 17:05:00|53224.5|53144.5|53202.5|53122.5|53229.5|53149.5|53192.5|53112.5|67
1606410600000|2020-11-26 17:10:00|53204.5|53124.5|53202.5|53122.5|53212.5|53132.5|53182.5|53102.5|96
1606410900000|2020-11-26 17:15:00|53204.5|53124.5|53179.5|53099.5|53212.5|53132.5|53169.5|53089.5|75
1606411200000|2020-11-26 17:20:00|53182.5|53102.5|53159.5|53079.5|53199.5|53119.5|53154.5|53074.5|76
1606411500000|2020-11-26 17:25:00|53156.5|53076.5|53066.5|52986.5|53159.5|53079.5|53042.5|52962.5|162
1606411800000|2020-11-26 17:30:00|53064.5|52984.5|53109.5|53029.5|53114.5|53034.5|53042.5|52962.5|146
1606412100000|2020-11-26 17:35:00|53106.5|53026.5|53136.5|53056.5|53146.5|53066.5|53102.5|53022.5|114
1606412400000|2020-11-26 17:40:00|53139.5|53059.5|53146.5|53066.5|53162.5|53082.5|53132.5|53052.5|90
1606412700000|2020-11-26 17:45:00|53144.5|53064.5|53139.5|53059.5|53152.5|53072.5|53132.5|53052.5|75
1606413000000|2020-11-26 17:50:00|53136.5|53056.5|53126.5|53046.5|53146.5|53066.5|53116.5|53036.5|69
1606413300000|2020-11-26 17:55:00|53124.5|53044.5|53102.5|53022.5|53124.5|53044.5|53094.5|53014.5|81
1606413600000|2020-11-26 18:00:00|53096.5|53016.5|53082.5|53002.5|53109.5|53029.5|53062.5|52982.5|76
1606413900000|2020-11-26 18:05:00|53079.5|52999.5|53126.5|53046.5|53142.5|53062.5|53076.5|52996.5|73
1606414200000|2020-11-26 18:10:00|53129.5|53049.5|53182.5|53102.5|53192.5|53112.5|53124.5|53044.5|77
1606414500000|2020-11-26 18:15:00|53184.5|53104.5|53154.5|53074.5|53194.5|53114.5|53154|53074|83
1606414800000|2020-11-26 18:20:00|53152|53072|53222.5|53142.5|53222.5|53142.5|53142.5|53062.5|87
1606415100000|2020-11-26 18:25:00|53224.5|53144.5|53224.5|53144.5|53226.5|53146.5|53212.5|53132.5|38
1606415400000|2020-11-26 18:30:00|53222.5|53142.5|53236.5|53156.5|53272.5|53192.5|53222.5|53142.5|66
1606415700000|2020-11-26 18:35:00|53234.5|53154.5|53246.5|53166.5|53249.5|53169.5|53229.5|53149.5|57
1606416000000|2020-11-26 18:40:00|53244.5|53164.5|53252.5|53172.5|53266.5|53186.5|53234.5|53154.5|54
1606416300000|2020-11-26 18:45:00|53254.5|53174.5|53244.5|53164.5|53254.5|53174.5|53236.5|53156.5|26
1606416600000|2020-11-26 18:50:00|53246.5|53166.5|53242.5|53162.5|53272.5|53192.5|53176.5|53096.5|84
1606416900000|2020-11-26 18:55:00|53239.5|53159.5|53259.5|53179.5|53266.5|53186.5|53229.5|53149.5|83
1606417200000|2020-11-26 19:00:00|53262.5|53182.5|53269.5|53189.5|53279.5|53199.5|53259.5|53179.5|51
1606417500000|2020-11-26 19:05:00|53272.5|53192.5|53294|53244|53322|53249|53269.5|53189.5|72
1606417800000|2020-11-26 19:10:00|53292.5|53242.5|53329|53249|53329|53249|53290.5|53240|61
1606418100000|2020-11-26 19:15:00|53326.5|53246.5|53331.5|53251.5|53346.5|53266.5|53323.5|53243.5|159
1606418400000|2020-11-26 19:20:00|53330.5|53250.5|53322|53242|53330.5|53250.5|53297.5|53240|60
1606418700000|2020-11-26 19:25:00|53299|53249|53365|53285|53380|53300|53297.5|53239.5|125
1606419000000|2020-11-26 19:30:00|53366.5|53286.5|53415|53335|53469.5|53389.5|53366|53286|279
1606419300000|2020-11-26 19:35:00|53412.5|53332.5|53424.5|53344.5|53425|53345|53410|53330|142
1606419600000|2020-11-26 19:40:00|53425|53345|53399|53319|53428|53348|53399|53319|80
1606419900000|2020-11-26 19:45:00|53399.5|53319.5|53402.5|53322.5|53412.5|53332.5|53384|53304|98
1606420200000|2020-11-26 19:50:00|53404.5|53324.5|53426.5|53346.5|53436.5|53356.5|53402.5|53322.5|57
1606420500000|2020-11-26 19:55:00|53424.5|53344.5|53429.5|53349.5|53432.5|53352.5|53422.5|53342.5|40
1606479000000|2020-11-27 12:10:00|53402|53294|53373|53265|53413|53305|53353|53245|223
1606479300000|2020-11-27 12:15:00|53371|53263|53406|53298|53406|53298|53351|53243|300
1606479600000|2020-11-27 12:20:00|53405|53297|53546.5|53466.5|53558.5|53478.5|53402|53294|281
1606479900000|2020-11-27 12:25:00|53548.5|53468.5|53486.5|53406.5|53553.5|53473.5|53483.5|53403.5|164
1606480200000|2020-11-27 12:30:00|53488.5|53408.5|53488.5|53408.5|53530.5|53450.5|53468.5|53388.5|149
1606480500000|2020-11-27 12:35:00|53490.5|53410.5|53423.5|53343.5|53496|53416|53413.5|53333.5|163
1606480800000|2020-11-27 12:40:00|53426.5|53346.5|53443.5|53363.5|53496.5|53416.5|53426.5|53346.5|138
1606481100000|2020-11-27 12:45:00|53448.5|53368.5|53438.5|53358.5|53473.5|53393.5|53428.5|53348.5|111
1606481400000|2020-11-27 12:50:00|53436.5|53356.5|53508.5|53428.5|53528.5|53461.5|53423.5|53343.5|123
1606481700000|2020-11-27 12:55:00|53506.5|53426.5|53572.5|53492.5|53574.5|53494.5|53493.5|53413.5|175
1606482000000|2020-11-27 13:00:00|53574.5|53494.5|53685.5|53605.5|53698.5|53618.5|53572.5|53492.5|231
1606482300000|2020-11-27 13:05:00|53688.5|53608.5|53723.5|53643.5|53725.5|53645.5|53661.5|53581.5|180
1606482600000|2020-11-27 13:10:00|53721.5|53641.5|53771.5|53691.5|53778.5|53698.5|53715.5|53635.5|185
1606482900000|2020-11-27 13:15:00|53768.5|53688.5|53723.5|53643.5|53803.5|53723.5|53718.5|53638.5|159
1606483200000|2020-11-27 13:20:00|53721.5|53641.5|53698.5|53618.5|53748.5|53668.5|53698.5|53618.5|169
1606483500000|2020-11-27 13:25:00|53703.5|53623.5|53730.5|53650.5|53743.5|53663.5|53698.5|53618.5|125
1606483800000|2020-11-27 13:30:00|53732.5|53652.5|53773.5|53693.5|53785|53705|53730.5|53650.5|173
1606484100000|2020-11-27 13:35:00|53775.5|53695.5|53835.5|53755.5|53853.5|53773.5|53768.5|53688.5|177
1606484400000|2020-11-27 13:40:00|53838.5|53758.5|53835.5|53755.5|53841.5|53761.5|53795.5|53715.5|158
1606484700000|2020-11-27 13:45:00|53831|53751|53840.5|53760.5|53864.5|53784.5|53813.5|53733.5|140
1606485000000|2020-11-27 13:50:00|53834.5|53754.5|53794.5|53714.5|53844.5|53764.5|53787.5|53707.5|95
1606485300000|2020-11-27 13:55:00|53797.5|53717.5|53815.5|53735.5|53824.5|53744.5|53765.5|53685.5|174
1606485600000|2020-11-27 14:00:00|53813.5|53733.5|53734.5|53684.5|53818.5|53741|53732|53682|320
1606485900000|2020-11-27 14:05:00|53734|53684|53737.5|53687.5|53765.5|53707.5|53727.5|53677.5|136
1606486200000|2020-11-27 14:10:00|53734.5|53684.5|53719.5|53639.5|53741.5|53691.5|53697.5|53629.5|135
1606486500000|2020-11-27 14:15:00|53716.5|53636.5|53763.5|53683.5|53763.5|53683.5|53716.5|53636.5|128
1606486800000|2020-11-27 14:20:00|53765.5|53685.5|53725.5|53645.5|53776.5|53696.5|53725.5|53645.5|148
1606487100000|2020-11-27 14:25:00|53723.5|53643.5|53703.5|53623.5|53733.5|53653.5|53656.5|53585.5|126
1606487400000|2020-11-27 14:30:00|53701.5|53621.5|53588.5|53538.5|53701.5|53621.5|53586.5|53536.5|182
1606487700000|2020-11-27 14:35:00|53590.5|53540.5|53548.5|53468.5|53590.5|53540.5|53511.5|53431.5|225
1606488000000|2020-11-27 14:40:00|53545.5|53465.5|53546.5|53466.5|53571.5|53491.5|53531.5|53451.5|169
1606488300000|2020-11-27 14:45:00|53544.5|53464.5|53556.5|53476.5|53566.5|53486.5|53524.5|53444.5|148
1606488600000|2020-11-27 14:50:00|53554.5|53474.5|53491.5|53441.5|53556.5|53476.5|53483.5|53433.5|147
1606488900000|2020-11-27 14:55:00|53493.5|53443.5|53511.5|53461.5|53531.5|53481.5|53483.5|53433.5|165
1606489200000|2020-11-27 15:00:00|53513.5|53463.5|53523.5|53473.5|53541.5|53491.5|53499.5|53449.5|174
1606489500000|2020-11-27 15:05:00|53526.5|53476.5|53546.5|53496.5|53546.5|53496.5|53511.5|53461.5|134
1606489800000|2020-11-27 15:10:00|53541.5|53491.5|53496.5|53446.5|53561.5|53511.5|53476.5|53426.5|143
1606490100000|2020-11-27 15:15:00|53499.5|53449.5|53476.5|53426.5|53519.5|53469.5|53470.5|53420.5|138
1606490400000|2020-11-27 15:20:00|53478.5|53428.5|53506.5|53456.5|53514.5|53464.5|53473.5|53423.5|128
1606490700000|2020-11-27 15:25:00|53503.5|53453.5|53450.5|53400.5|53508.5|53458.5|53450.5|53400.5|143
1606491000000|2020-11-27 15:30:00|53453.5|53403.5|53493|53443|53502|53452|53438.5|53388.5|127
1606491300000|2020-11-27 15:35:00|53492.5|53442.5|53483|53433|53492.5|53442.5|53443|53393|179
1606491600000|2020-11-27 15:40:00|53482.5|53432.5|53446.5|53396.5|53497.5|53447.5|53442.5|53392.5|217
1606491900000|2020-11-27 15:45:00|53445.5|53395.5|53288.5|53238.5|53445.5|53395.5|53278.5|53228.5|259
1606492200000|2020-11-27 15:50:00|53290.5|53240.5|53326.5|53276.5|53328.5|53278.5|53260.5|53210.5|181
1606492500000|2020-11-27 15:55:00|53328.5|53278.5|53333.5|53283.5|53338.5|53288.5|53306.5|53256.5|122
1606492800000|2020-11-27 16:00:00|53336.5|53286.5|53370.5|53320.5|53386.5|53336.5|53323.5|53273.5|162
1606493100000|2020-11-27 16:05:00|53366.5|53316.5|53416.5|53366.5|53430.5|53380.5|53358.5|53308.5|153
1606493400000|2020-11-27 16:10:00|53413.5|53363.5|53453.5|53403.5|53463.5|53413.5|53410.5|53360.5|80
1606493700000|2020-11-27 16:15:00|53450.5|53400.5|53470.5|53420.5|53480.5|53430.5|53450.5|53400.5|116
1606494000000|2020-11-27 16:20:00|53468.5|53418.5|53458.5|53408.5|53480.5|53430.5|53448.5|53398.5|97
1606494300000|2020-11-27 16:25:00|53460.5|53410.5|53458.5|53408.5|53478.5|53428.5|53443.5|53393.5|93
1606494600000|2020-11-27 16:30:00|53460.5|53410.5|53490.5|53440.5|53496.5|53446.5|53450.5|53400.5|85
1606494900000|2020-11-27 16:35:00|53488.5|53438.5|53508.5|53458.5|53533.5|53483.5|53488.5|53438.5|142
1606495200000|2020-11-27 16:40:00|53510.5|53460.5|53508.5|53458.5|53528.5|53478.5|53506.5|53456.5|78
1606495500000|2020-11-27 16:45:00|53510.5|53460.5|53598.5|53548.5|53626.5|53576.5|53503.5|53453.5|169
1606495800000|2020-11-27 16:50:00|53596.5|53546.5|53583.5|53533.5|53618.5|53568.5|53578.5|53528.5|120
1606496100000|2020-11-27 16:55:00|53586.5|53536.5|53543.5|53493.5|53600.5|53550.5|53528.5|53478.5|146
1606496400000|2020-11-27 17:00:00|53546.5|53496.5|53513.5|53463.5|53570.5|53520.5|53513.5|53463.5|128
1606496700000|2020-11-27 17:05:00|53508.5|53458.5|53500.5|53450.5|53518.5|53468.5|53478.5|53428.5|150
1606497000000|2020-11-27 17:10:00|53498.5|53448.5|53478.5|53398.5|53523.5|53473.5|53478.5|53398.5|125
1606497300000|2020-11-27 17:15:00|53475.5|53395.5|53543.5|53463.5|53543.5|53463.5|53453.5|53373.5|168
1606497600000|2020-11-27 17:20:00|53538.5|53458.5|53528.5|53448.5|53573.5|53493.5|53523|53443|142
1606497900000|2020-11-27 17:25:00|53531.5|53451.5|53568.5|53488.5|53595.5|53515.5|53521.5|53441.5|152
1606498200000|2020-11-27 17:30:00|53573.5|53493.5|53598.5|53518.5|53603.5|53523.5|53551.5|53471.5|141
1606498500000|2020-11-27 17:35:00|53601.5|53521.5|53611.5|53531.5|53615.5|53535.5|53585.5|53505.5|95
1606498800000|2020-11-27 17:40:00|53613.5|53533.5|53635.5|53555.5|53645.5|53565.5|53611.5|53531.5|159
1606499100000|2020-11-27 17:45:00|53638.5|53558.5|53630.5|53550.5|53673.5|53593.5|53601.5|53521.5|139
1606499400000|2020-11-27 17:50:00|53632.5|53552.5|53592.5|53512.5|53642.5|53562.5|53592.5|53512.5|100
1606499700000|2020-11-27 17:55:00|53594.5|53514.5|53570.5|53490.5|53610.5|53530.5|53562.5|53482.5|116
1606500000000|2020-11-27 18:00:00|53567.5|53487.5|53570.5|53490.5|53584.5|53504.5|53557.5|53477.5|80
1606500300000|2020-11-27 18:05:00|53572.5|53492.5|53602.5|53522.5|53624.5|53544.5|53572.5|53492.5|102
1606500600000|2020-11-27 18:10:00|53600.5|53520.5|53564.5|53484.5|53600.5|53520.5|53527.5|53447.5|81
1606500900000|2020-11-27 18:15:00|53562.5|53482.5|53552.5|53472.5|53584.5|53504.5|53548.5|53468.5|56
1606501200000|2020-11-27 18:20:00|53555.5|53475.5|53531.5|53451.5|53573.5|53493.5|53506.5|53426.5|68
1606501500000|2020-11-27 18:25:00|53534.5|53454.5|53511.5|53431.5|53534.5|53454.5|53486.5|53406.5|73
1606501800000|2020-11-27 18:30:00|53517.5|53437.5|53501.5|53421.5|53539.5|53459.5|53501.5|53421.5|40
1606502100000|2020-11-27 18:35:00|53504.5|53424.5|53476.5|53396.5|53516.5|53436.5|53473.5|53393.5|58
1606502400000|2020-11-27 18:40:00|53478.5|53398.5|53485.5|53405.5|53487.5|53407.5|53443.5|53363.5|50
1606502700000|2020-11-27 18:45:00|53489.5|53409.5|53466.5|53386.5|53498.5|53418.5|53466.5|53386.5|33
1606503000000|2020-11-27 18:50:00|53464.5|53384.5|53348.5|53268.5|53468.5|53388.5|53346.5|53266.5|133
1606503300000|2020-11-27 18:55:00|53346.5|53266.5|53349.5|53269.5|53388.5|53308.5|53300.5|53220.5|144
1606503600000|2020-11-27 19:00:00|53353|53273|53364.5|53284.5|53382.5|53302.5|53347.5|53267.5|60
1606503900000|2020-11-27 19:05:00|53362|53282|53362.5|53282.5|53372.5|53292.5|53328.5|53248.5|69
1606504200000|2020-11-27 19:10:00|53359.5|53279.5|53335.5|53255.5|53362|53282|53327.5|53247.5|32
1606504500000|2020-11-27 19:15:00|53329.5|53249.5|53328|53248|53333.5|53253.5|53322.5|53242.5|34
1606504800000|2020-11-27 19:20:00|53323.5|53243.5|53353.5|53273.5|53355.5|53275.5|53323.5|53243.5|50
1606505100000|2020-11-27 19:25:00|53350.5|53270.5|53341.5|53261.5|53351.5|53271.5|53327.5|53247.5|29
1606505400000|2020-11-27 19:30:00|53345|53265|53307.5|53227.5|53360.5|53280.5|53305.5|53225.5|76
1606505700000|2020-11-27 19:35:00|53309.5|53229.5|53299.5|53219.5|53318|53238|53289.5|53209.5|76
1606506000000|2020-11-27 19:40:00|53297.5|53217.5|53315.5|53235.5|53329.5|53249.5|53295.5|53215.5|44
1606506300000|2020-11-27 19:45:00|53316.5|53236.5|53322.5|53242.5|53340.5|53260.5|53300.5|53220.5|32
1606506600000|2020-11-27 19:50:00|53327.5|53247.5|53310.5|53230.5|53329.5|53249.5|53295.5|53215.5|42
1606506900000|2020-11-27 19:55:00|53313.5|53233.5|53322.5|53242.5|53343.5|53263.5|53310.5|53230.5|65
1606738200000|2020-11-30 12:10:00|52974|52924|53097.5|53047.5|53097.5|53047.5|52936|52886|441
1606738500000|2020-11-30 12:15:00|53096.5|53046.5|53070|53020|53133.5|53083.5|53049.5|52999.5|524
1606738800000|2020-11-30 12:20:00|53070.5|53020.5|53004|52954|53134|53084|52992.5|52942.5|477
1606739100000|2020-11-30 12:25:00|52999|52949|53011|52961|53107|53057|52993|52943|426
1606739400000|2020-11-30 12:30:00|53011.5|52961.5|53036|52986|53113.5|53063.5|52998|52948|520
1606739700000|2020-11-30 12:35:00|53035.5|52985.5|53043.5|52993.5|53066|53016|53006|52956|356
1606740000000|2020-11-30 12:40:00|53044|52994|53245.5|53195.5|53245.5|53195.5|53044|52994|484
1606740300000|2020-11-30 12:45:00|53247|53197|53298|53248|53324.5|53274.5|53247|53197|523
1606740600000|2020-11-30 12:50:00|53297.5|53247.5|53252|53202|53331|53281|53199.5|53149.5|588
1606740900000|2020-11-30 12:55:00|53251.5|53201.5|53456|53406|53477|53427|53237|53187|548
1606741200000|2020-11-30 13:00:00|53455|53405|53357|53307|53455|53405|53355.5|53305.5|469
1606741500000|2020-11-30 13:05:00|53359.5|53309.5|53273.5|53223.5|53379.5|53329.5|53263.5|53213.5|589
1606741800000|2020-11-30 13:10:00|53274|53224|53058|53008|53277.5|53227.5|53034|52984|635
1606742100000|2020-11-30 13:15:00|53055.5|53005.5|53070.5|53020.5|53097|53047|53042.5|52992.5|540
1606742400000|2020-11-30 13:20:00|53072|53022|52972|52922|53089|53039|52928.5|52878.5|596
1606742700000|2020-11-30 13:25:00|52971|52921|52968.5|52918.5|52987|52937|52944.5|52894.5|365
1606743000000|2020-11-30 13:30:00|52967.5|52917.5|53071|53021|53088.5|53038.5|52965.5|52915.5|441
1606743300000|2020-11-30 13:35:00|53072|53022|53199.5|53149.5|53199.5|53149.5|53069.5|53019.5|493
1606743600000|2020-11-30 13:40:00|53196.5|53146.5|53184.5|53134.5|53247|53197|53152|53102|568
1606743900000|2020-11-30 13:45:00|53183|53133|53127|53077|53220|53170|53118|53068|524
1606744200000|2020-11-30 13:50:00|53126.5|53076.5|53149.5|53099.5|53183.5|53133.5|53126.5|53076.5|498
1606744500000|2020-11-30 13:55:00|53149|53099|53190.5|53140.5|53194.5|53144.5|53141.5|53091.5|417
1606744800000|2020-11-30 14:00:00|53186|53136|53008.5|52958.5|53207|53157|52987|52937|623
1606745100000|2020-11-30 14:05:00|53009.5|52959.5|53021|52971|53034.5|52984.5|52975|52925|421
1606745400000|2020-11-30 14:10:00|53020.5|52970.5|53075|53025|53078|53028|53009.5|52959.5|492
1606745700000|2020-11-30 14:15:00|53073|53023|53074.5|53024.5|53093|53043|53052.5|53002.5|385
1606746000000|2020-11-30 14:20:00|53074|53024|53095|53045|53104.5|53054.5|53053.5|53003.5|346
1606746300000|2020-11-30 14:25:00|53098|53048|53174|53124|53181|53131|53098|53048|455
1606746600000|2020-11-30 14:30:00|53174.5|53124.5|53131.5|53081.5|53182|53132|53131|53081|562
1606746900000|2020-11-30 14:35:00|53133|53083|53061|53011|53151.5|53101.5|53058|53008|579
1606747200000|2020-11-30 14:40:00|53061.5|53011.5|53157.5|53107.5|53181.5|53131.5|53061.5|53011.5|488
1606747500000|2020-11-30 14:45:00|53158.5|53108.5|53147.5|53097.5|53176|53126|53084.5|53034.5|600
1606747800000|2020-11-30 14:50:00|53146.5|53096.5|53074.5|53024.5|53162|53112|53074.5|53024.5|509
1606748100000|2020-11-30 14:55:00|53071|53021|53110|53060|53125.5|53075.5|53029.5|52979.5|446
1606748400000|2020-11-30 15:00:00|53114|53064|53161|53111|53169.5|53119.5|53090.5|53040.5|531
1606748700000|2020-11-30 15:05:00|53160.5|53110.5|53224|53174|53249.5|53199.5|53157|53107|558
1606749000000|2020-11-30 15:10:00|53223.5|53173.5|53214|53164|53234|53184|53170.5|53120.5|607
1606749300000|2020-11-30 15:15:00|53213.5|53163.5|53286|53236|53286|53236|53204|53154|613
1606749600000|2020-11-30 15:20:00|53285.5|53235.5|53322|53272|53344.5|53294.5|53274.5|53224.5|464
1606749900000|2020-11-30 15:25:00|53325.5|53275.5|53385.5|53335.5|53445.5|53395.5|53325.5|53275.5|668
1606750200000|2020-11-30 15:30:00|53387|53337|53464|53414|53465.5|53415.5|53323.5|53273.5|620
1606750500000|2020-11-30 15:35:00|53464.5|53414.5|53506.5|53456.5|53530.5|53480.5|53464|53414|508
1606750800000|2020-11-30 15:40:00|53507|53457|53678|53628|53682.5|53632.5|53496|53446|607
1606751100000|2020-11-30 15:45:00|53684|53634|53645.5|53595.5|53726|53676|53644.5|53594.5|644
1606751400000|2020-11-30 15:50:00|53643.5|53593.5|53531|53481|53646|53596|53531|53481|596
1606751700000|2020-11-30 15:55:00|53532|53482|53896|53846|53921|53871|53490.5|53440.5|813
1606752000000|2020-11-30 16:00:00|53889.5|53839.5|53885.5|53835.5|54001.5|53951.5|53883.5|53833.5|704
1606752300000|2020-11-30 16:05:00|53887.5|53837.5|53884.5|53834.5|53906.5|53856.5|53841|53791|475
1606752600000|2020-11-30 16:10:00|53885|53835|53850.5|53800.5|53916.5|53866.5|53844.5|53794.5|406
1606752900000|2020-11-30 16:15:00|53851|53801|53911.5|53861.5|53919.5|53869.5|53836|53786|550
1606753200000|2020-11-30 16:20:00|53907.5|53857.5|53805|53755|53907.5|53857.5|53802.5|53752.5|425
1606753500000|2020-11-30 16:25:00|53805.5|53755.5|53861|53811|53866|53816|53804|53754|401
1606753800000|2020-11-30 16:30:00|53860.5|53810.5|53846|53796|53866|53816|53801|53751|435
1606754100000|2020-11-30 16:35:00|53850|53800|53755|53705|53850|53800|53750|53700|398
1606754400000|2020-11-30 16:40:00|53759|53709|53723.5|53673.5|53779.5|53729.5|53661.5|53611.5|442
1606754700000|2020-11-30 16:45:00|53724.5|53674.5|53762.5|53712.5|53809|53759|53721|53671|488
1606755000000|2020-11-30 16:50:00|53763|53713|53760.5|53710.5|53770|53720|53728.5|53678.5|408
1606755300000|2020-11-30 16:55:00|53761|53711|53836.5|53786.5|53846|53796|53751|53701|348
1606755600000|2020-11-30 17:00:00|53836|53786|53835|53785|53866|53816|53820.5|53770.5|372
1606755900000|2020-11-30 17:05:00|53835.5|53785.5|53897|53847|53924.5|53874.5|53819|53769|448
1606756200000|2020-11-30 17:10:00|53895|53845|53894|53844|53903.5|53853.5|53882.5|53832.5|248
1606756500000|2020-11-30 17:15:00|53894.5|53844.5|53851|53801|53894.5|53844.5|53837.5|53787.5|265
1606756800000|2020-11-30 17:20:00|53852.5|53802.5|53934|53884|53952.5|53902.5|53852.5|53802.5|261
1606757100000|2020-11-30 17:25:00|53933.5|53883.5|53881|53831|53940|53890|53867.5|53817.5|325
1606757400000|2020-11-30 17:30:00|53880.5|53830.5|53851|53801|53892|53842|53837.5|53787.5|320
1606757700000|2020-11-30 17:35:00|53850|53800|53786.5|53736.5|53871|53821|53760|53710|429
1606758000000|2020-11-30 17:40:00|53786|53736|53800|53750|53806|53756|53748.5|53698.5|394
1606758300000|2020-11-30 17:45:00|53800.5|53750.5|53801|53751|53835|53785|53768.5|53718.5|310
1606758600000|2020-11-30 17:50:00|53800.5|53750.5|53787.5|53737.5|53839.5|53789.5|53787.5|53737.5|344
1606758900000|2020-11-30 17:55:00|53788|53738|53812.5|53762.5|53831|53781|53771|53721|331
1606759200000|2020-11-30 18:00:00|53812|53762|53726|53676|53847.5|53797.5|53711.5|53661.5|440
1606759500000|2020-11-30 18:05:00|53725|53675|53737|53687|53759.5|53709.5|53690.5|53640.5|311
1606759800000|2020-11-30 18:10:00|53736|53686|53743.5|53693.5|53754|53704|53724|53674|261
1606760100000|2020-11-30 18:15:00|53744|53694|53729.5|53679.5|53748|53698|53692.5|53642.5|334
1606760400000|2020-11-30 18:20:00|53730|53680|53727|53677|53738.5|53688.5|53698|53648|264
1606760700000|2020-11-30 18:25:00|53725|53675|53673.5|53623.5|53729.5|53679.5|53645.5|53595.5|426
1606761000000|2020-11-30 18:30:00|53673|53623|53600.5|53550.5|53675.5|53625.5|53568|53518|486
1606761300000|2020-11-30 18:35:00|53602.5|53552.5|53630.5|53580.5|53634.5|53584.5|53576|53526|382
1606761600000|2020-11-30 18:40:00|53630|53580|53585.5|53535.5|53631|53581|53585.5|53535.5|243
1606761900000|2020-11-30 18:45:00|53586|53536|53581|53531|53601|53551|53571|53521|259
1606762200000|2020-11-30 18:50:00|53582|53532|53592|53542|53592|53542|53557|53507|211
1606762500000|2020-11-30 18:55:00|53591.5|53541.5|53615|53565|53669.5|53619.5|53583.5|53533.5|322
1606762800000|2020-11-30 19:00:00|53618|53568|53664|53614|53664.5|53614.5|53610|53560|305
1606763100000|2020-11-30 19:05:00|53660|53610|53676.5|53626.5|53676.5|53626.5|53644.5|53594.5|310
1606763400000|2020-11-30 19:10:00|53679|53629|53611.5|53561.5|53679.5|53629.5|53610.5|53560.5|337
1606763700000|2020-11-30 19:15:00|53600.5|53550.5|53566.5|53516.5|53622|53564.5|53553.5|53503.5|320
1606764000000|2020-11-30 19:20:00|53563.5|53513.5|53594.5|53544.5|53600|53550|53559.5|53509.5|390
1606764300000|2020-11-30 19:25:00|53595|53545|53552|53502|53615|53565|53550.5|53500.5|345
1606764600000|2020-11-30 19:30:00|53555.5|53505.5|53617|53567|53618.5|53568.5|53550.5|53500.5|242
1606764900000|2020-11-30 19:35:00|53616.5|53566.5|53615|53565|53618|53568|53581|53531|210
1606765200000|2020-11-30 19:40:00|53615.5|53565.5|53586|53536|53617|53567|53567.5|53517.5|283
1606765500000|2020-11-30 19:45:00|53585.5|53535.5|53578.5|53528.5|53611|53561|53575.5|53525.5|278
1606765800000|2020-11-30 19:50:00|53578|53528|53579|53529|53588.5|53538.5|53564|53514|243
1606766100000|2020-11-30 19:55:00|53579.5|53529.5|53507.5|53457.5|53601.5|53551.5|53493.5|53443.5|359
1606824600000|2020-12-01 12:10:00|53181.5|53131.5|53266|53216|53271|53221|53177.5|53127.5|292
1606824900000|2020-12-01 12:15:00|53265|53215|53175|53125|53297|53247|53175|53125|363
1606825200000|2020-12-01 12:20:00|53176|53126|53265|53215|53270|53220|53176|53126|238
1606825500000|2020-12-01 12:25:00|53265.5|53215.5|53233|53183|53270|53220|53160.5|53110.5|265
1606825800000|2020-12-01 12:30:00|53230.5|53180.5|53314.5|53264.5|53330.5|53280.5|53214.5|53164.5|335
1606826100000|2020-12-01 12:35:00|53315|53265|53186|53136|53315|53265|53150.5|53100.5|420
1606826400000|2020-12-01 12:40:00|53184.5|53134.5|53053|53003|53184.5|53134.5|53035|52985|443
1606826700000|2020-12-01 12:45:00|53048.5|52998.5|53128|53078|53196|53146|53040|52990|485
1606827000000|2020-12-01 12:50:00|53127.5|53077.5|53100|53050|53163|53113|53083|53033|444
1606827300000|2020-12-01 12:55:00|53101.5|53051.5|53045|52995|53137|53087|52998|52948|376
1606827600000|2020-12-01 13:00:00|53040|52990|53085.5|53035.5|53093|53043|52963|52913|570
1606827900000|2020-12-01 13:05:00|53087|53037|53073|53023|53104|53054|53059|53009|328
1606828200000|2020-12-01 13:10:00|53072|53022|53165|53115|53165|53115|53070|53020|340
1606828500000|2020-12-01 13:15:00|53160|53110|53144|53094|53204|53154|53133.5|53083.5|403
1606828800000|2020-12-01 13:20:00|53145|53095|53072|53022|53149|53099|53072|53022|359
1606829100000|2020-12-01 13:25:00|53072.5|53022.5|53079|53029|53139|53089|53059.5|53009.5|201
1606829400000|2020-12-01 13:30:00|53078.5|53028.5|53170|53120|53185|53135|53073|53023|357
1606829700000|2020-12-01 13:35:00|53166.5|53116.5|53164.5|53114.5|53206.5|53156.5|53123|53073|399
1606830000000|2020-12-01 13:40:00|53164|53114|53089.5|53039.5|53164|53114|53084|53034|344
1606830300000|2020-12-01 13:45:00|53088|53038|53060|53010|53090|53040|53006|52956|442
1606830600000|2020-12-01 13:50:00|53059.5|53009.5|53073.5|53023.5|53094|53044|53044.5|52994.5|258
1606830900000|2020-12-01 13:55:00|53074.5|53024.5|52866.5|52816.5|53082|53032|52815.5|52765.5|579
1606831200000|2020-12-01 14:00:00|52867.5|52817.5|52877|52827|52948.5|52898.5|52830.5|52780.5|526
1606831500000|2020-12-01 14:05:00|52877.5|52827.5|52745|52695|52877.5|52827.5|52734|52684|501
1606831800000|2020-12-01 14:10:00|52741.5|52691.5|52803|52753|52827|52777|52735|52675.5|401
1606832100000|2020-12-01 14:15:00|52805|52755|52781|52731|52805|52755|52700|52650|570
1606832400000|2020-12-01 14:20:00|52780.5|52730.5|52868.5|52818.5|52870|52820|52768|52718|405
1606832700000|2020-12-01 14:25:00|52868|52818|52893|52843|52895|52845|52835.5|52785.5|435
1606833000000|2020-12-01 14:30:00|52897|52847|52828|52778|52920.5|52870.5|52779.5|52729.5|615
1606833300000|2020-12-01 14:35:00|52829.5|52779.5|52764|52714|52868|52818|52706.5|52656.5|572
1606833600000|2020-12-01 14:40:00|52758|52708|52757|52707|52781.5|52731.5|52727|52677|377
1606833900000|2020-12-01 14:45:00|52756.5|52706.5|52661|52611|52756.5|52706.5|52640.5|52590.5|557
1606834200000|2020-12-01 14:50:00|52660.5|52610.5|52704|52654|52714.5|52664.5|52655.5|52605.5|441
1606834500000|2020-12-01 14:55:00|52703.5|52653.5|52711.5|52661.5|52739.5|52689.5|52688.5|52638.5|374
1606834800000|2020-12-01 15:00:00|52709.5|52659.5|52700.5|52650.5|52729.5|52679.5|52667|52617|410
1606835100000|2020-12-01 15:05:00|52704|52654|52625|52575|52727.5|52677.5|52580|52530|491
1606835400000|2020-12-01 15:10:00|52624.5|52574.5|52640.5|52590.5|52655|52605|52613|52563|451
1606835700000|2020-12-01 15:15:00|52642|52592|52544|52494|52642|52592|52542|52492|465
1606836000000|2020-12-01 15:20:00|52543|52493|52642.5|52592.5|52655|52605|52543|52493|549
1606836300000|2020-12-01 15:25:00|52643|52593|52578|52528|52658|52608|52544|52494|439
1606836600000|2020-12-01 15:30:00|52577|52527|52584|52534|52585.5|52535.5|52538.5|52488.5|446
1606836900000|2020-12-01 15:35:00|52583.5|52533.5|52626|52576|52643.5|52593.5|52558|52508|462
1606837200000|2020-12-01 15:40:00|52625.5|52575.5|52585|52535|52627.5|52577.5|52560|52510|354
1606837500000|2020-12-01 15:45:00|52582.5|52532.5|52613.5|52563.5|52628|52578|52576|52526|330
1606837800000|2020-12-01 15:50:00|52612.5|52562.5|52615|52565|52653.5|52603.5|52605|52555|286
1606838100000|2020-12-01 15:55:00|52611.5|52561.5|52548|52498|52615|52565|52544.5|52494.5|388
1606838400000|2020-12-01 16:00:00|52549|52499|52654.5|52604.5|52656.5|52606.5|52541.5|52491.5|466
1606838700000|2020-12-01 16:05:00|52654|52604|52636|52586|52729.5|52679.5|52606|52556|502
1606839000000|2020-12-01 16:10:00|52637.5|52587.5|52564.5|52514.5|52673.5|52623.5|52546.5|52496.5|416
1606839300000|2020-12-01 16:15:00|52565|52515|52564|52514|52584.5|52534.5|52474.5|52424.5|428
1606839600000|2020-12-01 16:20:00|52563.5|52513.5|52604|52554|52618.5|52568.5|52552.5|52502.5|422
1606839900000|2020-12-01 16:25:00|52603.5|52553.5|52610.5|52560.5|52674|52624|52593.5|52543.5|404
1606840200000|2020-12-01 16:30:00|52611|52561|52595.5|52545.5|52652|52602|52558|52508|456
1606840500000|2020-12-01 16:35:00|52597|52547|52632.5|52582.5|52651|52601|52574|52524|324
1606840800000|2020-12-01 16:40:00|52632|52582|52625.5|52575.5|52653|52603|52588.5|52538.5|415
1606841100000|2020-12-01 16:45:00|52624.5|52574.5|52661|52611|52665.5|52615.5|52585|52535|363
1606841400000|2020-12-01 16:50:00|52660|52610|52631.5|52581.5|52661|52611|52611|52561|252
1606841700000|2020-12-01 16:55:00|52632.5|52582.5|52667.5|52617.5|52702.5|52652.5|52629.5|52579.5|224
1606842000000|2020-12-01 17:00:00|52666.5|52616.5|52520|52470|52675|52625|52520|52470|381
1606842300000|2020-12-01 17:05:00|52519.5|52469.5|52530.5|52480.5|52548.5|52498.5|52499.5|52449.5|351
1606842600000|2020-12-01 17:10:00|52530|52480|52566|52516|52570|52520|52522|52472|222
1606842900000|2020-12-01 17:15:00|52564.5|52514.5|52576.5|52526.5|52592.5|52542.5|52561|52511|212
1606843200000|2020-12-01 17:20:00|52577.5|52527.5|52608.5|52558.5|52615.5|52565.5|52537.5|52487.5|309
1606843500000|2020-12-01 17:25:00|52609.5|52559.5|52610.5|52560.5|52613.5|52563.5|52581.5|52531.5|297
1606843800000|2020-12-01 17:30:00|52613|52563|52600.5|52550.5|52628|52578|52557|52507|296
1606844100000|2020-12-01 17:35:00|52600|52550|52598.5|52548.5|52634.5|52584.5|52584.5|52534.5|346
1606844400000|2020-12-01 17:40:00|52598|52548|52561.5|52511.5|52624.5|52574.5|52553|52503|378
1606844700000|2020-12-01 17:45:00|52560|52510|52519.5|52469.5|52575|52525|52517.5|52467.5|329
1606845000000|2020-12-01 17:50:00|52518.5|52468.5|52589.5|52539.5|52594.5|52544.5|52499.5|52449.5|275
1606845300000|2020-12-01 17:55:00|52589|52539|52593.5|52543.5|52599.5|52549.5|52583|52533|188
1606845600000|2020-12-01 18:00:00|52593|52543|52620|52570|52660.5|52610.5|52593|52543|277
1606845900000|2020-12-01 18:05:00|52621.5|52571.5|52623|52573|52672.5|52622.5|52611|52561|327
1606846200000|2020-12-01 18:10:00|52623.5|52573.5|52628.5|52578.5|52654.5|52604.5|52613.5|52563.5|227
1606846500000|2020-12-01 18:15:00|52629|52579|52639.5|52589.5|52654.5|52604.5|52613|52563|259
1606846800000|2020-12-01 18:20:00|52639|52589|52579|52529|52645.5|52595.5|52572.5|52522.5|299
1606847100000|2020-12-01 18:25:00|52578.5|52528.5|52645.5|52595.5|52659.5|52609.5|52570|52520|293
1606847400000|2020-12-01 18:30:00|52645|52595|52633.5|52583.5|52655|52605|52628.5|52578.5|255
1606847700000|2020-12-01 18:35:00|52633|52583|52551.5|52501.5|52633.5|52583.5|52550|52500|339
1606848000000|2020-12-01 18:40:00|52554.5|52504.5|52385.5|52335.5|52562|52512|52312.5|52262.5|582
1606848300000|2020-12-01 18:45:00|52384|52334|52378.5|52328.5|52423|52373|52349|52299|343
1606848600000|2020-12-01 18:50:00|52377.5|52327.5|52349|52299|52398|52348|52328|52278|310
1606848900000|2020-12-01 18:55:00|52348.5|52298.5|52288.5|52238.5|52350.5|52300.5|52213.5|52163.5|508
1606849200000|2020-12-01 19:00:00|52289|52239|52278.5|52228.5|52301|52251|52270|52220|334
1606849500000|2020-12-01 19:05:00|52278|52228|52353|52303|52353|52303|52264.5|52214.5|261
1606849800000|2020-12-01 19:10:00|52351.5|52301.5|52370|52320|52375|52325|52283.5|52233.5|327
1606850100000|2020-12-01 19:15:00|52368.5|52318.5|52369|52319|52400|52350|52351.5|52301.5|250
1606850400000|2020-12-01 19:20:00|52369.5|52319.5|52410.5|52360.5|52415.5|52365.5|52327.5|52277.5|320
1606850700000|2020-12-01 19:25:00|52413|52363|52380.5|52330.5|52413|52363|52352.5|52302.5|192
1606851000000|2020-12-01 19:30:00|52380|52330|52360.5|52310.5|52412.5|52362.5|52344.5|52294.5|291
1606851300000|2020-12-01 19:35:00|52361|52311|52345.5|52295.5|52380.5|52330.5|52308.5|52258.5|337
1606851600000|2020-12-01 19:40:00|52346|52296|52334|52284|52351|52301|52318.5|52268.5|223
1606851900000|2020-12-01 19:45:00|52334.5|52284.5|52352.5|52302.5|52376|52326|52328|52278|238
1606852200000|2020-12-01 19:50:00|52351.5|52301.5|52339|52289|52355|52305|52318|52268|275
1606852500000|2020-12-01 19:55:00|52337|52287|52320|52270|52345|52295|52315|52265|227
1606911000000|2020-12-02 12:10:00|52326.5|52276.5|52474|52424|52487|52437|52316.5|52266.5|430
1606911300000|2020-12-02 12:15:00|52473.5|52423.5|52513.5|52463.5|52549.5|52499.5|52441|52391|485
1606911600000|2020-12-02 12:20:00|52516|52466|52462|52412|52580|52530|52451.5|52401.5|540
1606911900000|2020-12-02 12:25:00|52461.5|52411.5|52449|52399|52467|52417|52400|52350|383
1606912200000|2020-12-02 12:30:00|52448.5|52398.5|52450|52400|52507|52457|52428|52378|423
1606912500000|2020-12-02 12:35:00|52449.5|52399.5|52502|52452|52508|52458|52435|52385|351
1606912800000|2020-12-02 12:40:00|52500.5|52450.5|52521|52471|52541|52491|52454.5|52404.5|364
1606913100000|2020-12-02 12:45:00|52519|52469|52536|52486|52553|52503|52485|52435|405
1606913400000|2020-12-02 12:50:00|52537.5|52487.5|52393|52343|52546|52496|52375.5|52325.5|460
1606913700000|2020-12-02 12:55:00|52394|52344|52414.5|52364.5|52419.5|52369.5|52374.5|52324.5|453
1606914000000|2020-12-02 13:00:00|52417.5|52367.5|52287|52237|52417.5|52367.5|52258|52208|609
1606914300000|2020-12-02 13:05:00|52286.5|52236.5|52191|52141|52296.5|52246.5|52184.5|52134.5|540
1606914600000|2020-12-02 13:10:00|52195.5|52145.5|52214.5|52164.5|52224.5|52173.5|52177|52127|353
1606914900000|2020-12-02 13:15:00|52216.5|52166.5|52179|52129|52231.5|52181.5|52146.5|52096.5|409
1606915200000|2020-12-02 13:20:00|52179.5|52129.5|52128|52078|52185.5|52135.5|52122|52072|475
1606915500000|2020-12-02 13:25:00|52130.5|52080.5|52162.5|52112.5|52200|52150|52095.5|52045.5|446
1606915800000|2020-12-02 13:30:00|52165|52115|52240.5|52190.5|52245|52195|52145.5|52095.5|440
1606916100000|2020-12-02 13:35:00|52242|52192|52274|52224|52275|52225|52229.5|52179.5|448
1606916400000|2020-12-02 13:40:00|52274.5|52224.5|52274.5|52224.5|52289.5|52239.5|52235|52185|422
1606916700000|2020-12-02 13:45:00|52274|52224|52410|52360|52442|52392|52260.5|52210.5|472
1606917000000|2020-12-02 13:50:00|52413|52363|52262|52212|52436|52386|52257.5|52207.5|546
1606917300000|2020-12-02 13:55:00|52261|52211|52287|52237|52308|52258|52260|52210|388
1606917600000|2020-12-02 14:00:00|52284.5|52234.5|52295.5|52245.5|52312|52262|52231|52181|451
1606917900000|2020-12-02 14:05:00|52296|52246|52290.5|52240.5|52320.5|52270.5|52280.5|52230.5|248
1606918200000|2020-12-02 14:10:00|52290|52240|52285.5|52235.5|52313.5|52263.5|52279|52229|315
1606918500000|2020-12-02 14:15:00|52284|52234|52285.5|52235.5|52326|52276|52280|52230|199
1606918800000|2020-12-02 14:20:00|52285|52235|52386.5|52336.5|52390.5|52340.5|52281|52231|344
1606919100000|2020-12-02 14:25:00|52383.5|52333.5|52450|52400|52485.5|52435.5|52328.5|52278.5|475
1606919400000|2020-12-02 14:30:00|52451.5|52401.5|52465.5|52415.5|52496.5|52446.5|52430|52380|554
1606919700000|2020-12-02 14:35:00|52465|52415|52406|52356|52473|52423|52339|52289|537
1606920000000|2020-12-02 14:40:00|52406.5|52356.5|52349|52299|52410.5|52360.5|52329|52279|549
1606920300000|2020-12-02 14:45:00|52348.5|52298.5|52345|52295|52375|52325|52329|52279|453
1606920600000|2020-12-02 14:50:00|52345.5|52295.5|52397|52347|52403|52353|52291|52241|440
1606920900000|2020-12-02 14:55:00|52397.5|52347.5|52365.5|52315.5|52451|52401|52340|52290|395
1606921200000|2020-12-02 15:00:00|52367.5|52317.5|52325.5|52275.5|52375|52325|52300.5|52250.5|436
1606921500000|2020-12-02 15:05:00|52325|52275|52320|52270|52331.5|52281.5|52280|52230|369
1606921800000|2020-12-02 15:10:00|52321|52271|52334|52284|52374|52324|52305|52255|301
1606922100000|2020-12-02 15:15:00|52333.5|52283.5|52318|52268|52346|52296|52291|52241|424
1606922400000|2020-12-02 15:20:00|52319|52269|52379.5|52329.5|52390.5|52340.5|52310.5|52260.5|415
1606922700000|2020-12-02 15:25:00|52380|52330|52356|52306|52390.5|52340.5|52343.5|52293.5|228
1606923000000|2020-12-02 15:30:00|52355.5|52305.5|52296.5|52246.5|52385.5|52335.5|52278.5|52228.5|379
1606923300000|2020-12-02 15:35:00|52298|52248|52315|52265|52327.5|52277.5|52278.5|52228.5|281
1606923600000|2020-12-02 15:40:00|52315.5|52265.5|52290.5|52240.5|52340.5|52290.5|52286|52236|211
1606923900000|2020-12-02 15:45:00|52291.5|52241.5|52335.5|52285.5|52335.5|52285.5|52283.5|52233.5|267
1606924200000|2020-12-02 15:50:00|52335|52285|52346.5|52296.5|52443.5|52393.5|52322.5|52272.5|430
1606924500000|2020-12-02 15:55:00|52345.5|52295.5|52295.5|52245.5|52368.5|52318.5|52260|52210|370
1606924800000|2020-12-02 16:00:00|52292.5|52242.5|52330|52280|52358.5|52308.5|52275.5|52225.5|381
1606925100000|2020-12-02 16:05:00|52330.5|52280.5|52412.5|52362.5|52413.5|52363.5|52326|52276|249
1606925400000|2020-12-02 16:10:00|52410|52360|52375.5|52325.5|52410|52360|52349|52299|313
1606925700000|2020-12-02 16:15:00|52378|52328|52356.5|52306.5|52401.5|52351.5|52341|52291|286
1606926000000|2020-12-02 16:20:00|52353.5|52303.5|52377.5|52327.5|52396|52346|52353.5|52303.5|275
1606926300000|2020-12-02 16:25:00|52381.5|52331.5|52331|52281|52386.5|52336.5|52318.5|52268.5|268
1606926600000|2020-12-02 16:30:00|52329|52279|52308|52258|52337|52287|52301|52251|259
1606926900000|2020-12-02 16:35:00|52306|52256|52320|52270|52325.5|52275.5|52263|52213|351
1606927200000|2020-12-02 16:40:00|52320.5|52270.5|52316.5|52266.5|52352|52302|52275|52225|301
1606927500000|2020-12-02 16:45:00|52317|52267|52375.5|52325.5|52380.5|52330.5|52297|52247|290
1606927800000|2020-12-02 16:50:00|52376|52326|52395.5|52345.5|52396|52346|52331|52281|216
1606928100000|2020-12-02 16:55:00|52396|52346|52416|52366|52422.5|52372.5|52376|52326|234
1606928400000|2020-12-02 17:00:00|52414|52364|52436|52386|52446|52396|52401|52351|326
1606928700000|2020-12-02 17:05:00|52436.5|52386.5|52414.5|52364.5|52450.5|52400.5|52395|52345|222
1606929000000|2020-12-02 17:10:00|52415|52365|52411.5|52361.5|52425.5|52375.5|52402|52352|120
1606929300000|2020-12-02 17:15:00|52412|52362|52415.5|52365.5|52431|52381|52380|52330|209
1606929600000|2020-12-02 17:20:00|52413|52363|52398.5|52348.5|52413|52363|52361|52311|189
1606929900000|2020-12-02 17:25:00|52397.5|52347.5|52381.5|52331.5|52397.5|52347.5|52330|52280|270
1606930200000|2020-12-02 17:30:00|52380|52330|52402.5|52352.5|52423.5|52373.5|52374|52324|157
1606930500000|2020-12-02 17:35:00|52404|52354|52392|52342|52408|52358|52380|52330|118
1606930800000|2020-12-02 17:40:00|52393|52343|52400.5|52350.5|52405|52355|52365.5|52315.5|161
1606931100000|2020-12-02 17:45:00|52402|52352|52365.5|52315.5|52414.5|52364.5|52319.5|52269.5|312
1606931400000|2020-12-02 17:50:00|52367.5|52317.5|52385.5|52335.5|52395.5|52345.5|52350.5|52300.5|253
1606931700000|2020-12-02 17:55:00|52385|52335|52380|52330|52390.5|52340.5|52373.5|52323.5|134
1606932000000|2020-12-02 18:00:00|52379.5|52329.5|52390.5|52340.5|52409|52359|52375.5|52325.5|127
1606932300000|2020-12-02 18:05:00|52390|52340|52380|52330|52417|52367|52375.5|52325.5|130
1606932600000|2020-12-02 18:10:00|52380.5|52330.5|52386|52336|52395.5|52345.5|52375.5|52325.5|136
1606932900000|2020-12-02 18:15:00|52387|52337|52384|52334|52430.5|52380.5|52379|52329|127
1606933200000|2020-12-02 18:20:00|52382|52332|52401|52351|52421|52371|52382|52332|115
1606933500000|2020-12-02 18:25:00|52400.5|52350.5|52420.5|52370.5|52429.5|52379.5|52400.5|52350.5|112
1606933800000|2020-12-02 18:30:00|52421|52371|52416|52366|52428|52378|52411|52361|102
1606934100000|2020-12-02 18:35:00|52416.5|52366.5|52514.5|52464.5|52536.5|52486.5|52411|52361|253
1606934400000|2020-12-02 18:40:00|52515|52465|52515|52465|52541|52491|52495|52445|376
1606934700000|2020-12-02 18:45:00|52514.5|52464.5|52505|52455|52543|52493|52500.5|52450.5|235
1606935000000|2020-12-02 18:50:00|52505.5|52455.5|52469.5|52419.5|52530|52480|52468.5|52418.5|243
1606935300000|2020-12-02 18:55:00|52469|52419|52544.5|52464.5|52544.5|52481.5|52454.5|52404.5|260
1606935600000|2020-12-02 19:00:00|52542.5|52462.5|52514.5|52464.5|52544.5|52485|52499.5|52449.5|240
1606935900000|2020-12-02 19:05:00|52514|52464|52494.5|52444.5|52525|52475|52484.5|52434.5|122
1606936200000|2020-12-02 19:10:00|52495|52445|52520.5|52470.5|52534.5|52484.5|52495|52445|190
1606936500000|2020-12-02 19:15:00|52521|52471|52493|52443|52555|52505|52493|52443|367
1606936800000|2020-12-02 19:20:00|52494.5|52444.5|52485.5|52435.5|52497|52447|52469.5|52419.5|278
1606937100000|2020-12-02 19:25:00|52487|52437|52490|52440|52506|52456|52474.5|52424.5|189
1606937400000|2020-12-02 19:30:00|52490.5|52440.5|52455.5|52405.5|52490.5|52440.5|52445|52395|160
1606937700000|2020-12-02 19:35:00|52455|52405|52485|52435|52494.5|52444.5|52445.5|52395.5|206
1606938000000|2020-12-02 19:40:00|52484.5|52434.5|52485|52435|52495|52445|52480|52430|160
1606938300000|2020-12-02 19:45:00|52484.5|52434.5|52470|52420|52495.5|52445.5|52460|52410|183
1606938600000|2020-12-02 19:50:00|52465.5|52415.5|52455|52405|52470.5|52420.5|52450|52400|151
1606938900000|2020-12-02 19:55:00|52460|52410|52449.5|52399.5|52465|52415|52430.5|52380.5|218
1606997400000|2020-12-03 12:10:00|52311.5|52231.5|52209.5|52159.5|52327.5|52247.5|52208.5|52144|239
1606997700000|2020-12-03 12:15:00|52205.5|52155.5|52220.5|52140.5|52244.5|52164.5|52157.5|52077.5|280
1606998000000|2020-12-03 12:20:00|52222.5|52142.5|52235.3|52155.3|52235.3|52155.3|52108.5|52030.3|356
1606998300000|2020-12-03 12:25:00|52232.5|52152.5|52254|52204|52267.5|52210|52168|52102.5|409
1606998600000|2020-12-03 12:30:00|52253.5|52203.5|52231|52151|52302.5|52237|52191|52122|450
1606998900000|2020-12-03 12:35:00|52233|52153|52228|52178|52271.5|52191.5|52176|52111|360
1606999200000|2020-12-03 12:40:00|52238|52158|52172|52092|52259.5|52191.5|52135|52067.5|385
1606999500000|2020-12-03 12:45:00|52173|52093|52141|52061|52229.5|52149.5|52129|52054|405
1606999800000|2020-12-03 12:50:00|52139.5|52059.5|52166.5|52116.5|52185|52116.5|52087|52007|450
1607000100000|2020-12-03 12:55:00|52167.5|52117.5|52132|52052|52188|52122.5|52115|52047|448
1607000400000|2020-12-03 13:00:00|52134.5|52054.5|52095|52045|52156|52106|52093|52024|473
1607000700000|2020-12-03 13:05:00|52093.5|52043.5|52106|52056|52180|52114.5|52090|52035.5|463
1607001000000|2020-12-03 13:10:00|52107.5|52057.5|51917.5|51867.5|52124.5|52061|51913|51863|564
1607001300000|2020-12-03 13:15:00|51913|51863|51855.5|51805.5|51939.5|51889.5|51842.5|51787|530
1607001600000|2020-12-03 13:20:00|51854.5|51804.5|51878.5|51828.5|51899.5|51849.5|51845.5|51795.5|431
1607001900000|2020-12-03 13:25:00|51876.5|51826.5|51808.5|51758.5|51920.5|51870.5|51774.5|51724.5|484
1607002200000|2020-12-03 13:30:00|51808|51758|51785|51735|51824|51774|51711|51661|497
1607002500000|2020-12-03 13:35:00|51787|51737|51820|51770|51837|51787|51787|51737|411
1607002800000|2020-12-03 13:40:00|51820.5|51770.5|51780|51730|51838.5|51788.5|51769.5|51719.5|381
1607003100000|2020-12-03 13:45:00|51779|51729|51831|51781|51837|51787|51760|51710|469
1607003400000|2020-12-03 13:50:00|51830|51780|51871|51821|51909.5|51859.5|51816|51766|397
1607003700000|2020-12-03 13:55:00|51870.5|51820.5|51792.5|51742.5|51872|51822|51783|51733|354
1607004000000|2020-12-03 14:00:00|51790|51740|51807|51757|51854.5|51804.5|51789|51739|363
1607004300000|2020-12-03 14:05:00|51802.5|51752.5|51747|51697|51816|51766|51739|51689|413
1607004600000|2020-12-03 14:10:00|51746.5|51696.5|51752.5|51702.5|51792|51742|51737|51687|345
1607004900000|2020-12-03 14:15:00|51753|51703|51727.5|51677.5|51757|51707|51698.5|51648.5|427
1607005200000|2020-12-03 14:20:00|51730|51680|51749|51699|51764|51714|51730|51680|267
1607005500000|2020-12-03 14:25:00|51752.5|51702.5|51666.5|51616.5|51752.5|51702.5|51657|51607|286
1607005800000|2020-12-03 14:30:00|51662.5|51612.5|51731.5|51681.5|51736.5|51686.5|51656.5|51606.5|474
1607006100000|2020-12-03 14:35:00|51733.5|51683.5|51689|51639|51771.5|51721.5|51681.5|51631.5|497
1607006400000|2020-12-03 14:40:00|51687.5|51637.5|51634.5|51584.5|51696.5|51646.5|51632|51582|416
1607006700000|2020-12-03 14:45:00|51633.5|51583.5|51591|51541|51646|51596|51575.5|51525.5|342
1607007000000|2020-12-03 14:50:00|51590|51540|51556.5|51506.5|51596|51546|51535.5|51485.5|332
1607007300000|2020-12-03 14:55:00|51556|51506|51489.5|51439.5|51571.5|51521.5|51489.5|51439.5|405
1607007600000|2020-12-03 15:00:00|51490.5|51440.5|51427|51377|51490.5|51440.5|51416.5|51366.5|492
1607007900000|2020-12-03 15:05:00|51426.5|51376.5|51376.5|51326.5|51427|51377|51366.5|51316.5|413
1607008200000|2020-12-03 15:10:00|51375.5|51325.5|51374.5|51324.5|51392|51342|51358.5|51308.5|253
1607008500000|2020-12-03 15:15:00|51374|51324|51332|51282|51382|51332|51318|51268|391
1607008800000|2020-12-03 15:20:00|51331.5|51281.5|51368.5|51318.5|51377.5|51327.5|51314|51264|308
1607009100000|2020-12-03 15:25:00|51368|51318|51418.5|51368.5|51429|51379|51367.5|51317.5|424
1607009400000|2020-12-03 15:30:00|51418|51368|51381.5|51331.5|51436.5|51386.5|51374.5|51324.5|318
1607009700000|2020-12-03 15:35:00|51380.5|51330.5|51382|51332|51417.5|51367.5|51366.5|51316.5|321
1607010000000|2020-12-03 15:40:00|51381.5|51331.5|51407.5|51357.5|51407.5|51357.5|51337.5|51287.5|350
1607010300000|2020-12-03 15:45:00|51407|51357|51441.5|51391.5|51447|51397|51399|51349|322
1607010600000|2020-12-03 15:50:00|51443|51393|51431.5|51381.5|51483|51433|51427.5|51377.5|394
1607010900000|2020-12-03 15:55:00|51432|51382|51307|51257|51461.5|51411.5|51305.5|51255.5|512
1607011200000|2020-12-03 16:00:00|51306.5|51256.5|51376.5|51326.5|51396|51346|51298|51248|516
1607011500000|2020-12-03 16:05:00|51376|51326|51342.5|51292.5|51395.5|51345.5|51327.5|51277.5|340
1607011800000|2020-12-03 16:10:00|51343|51293|51310.5|51260.5|51371.5|51321.5|51310.5|51260.5|380
1607012100000|2020-12-03 16:15:00|51312.5|51262.5|51354.5|51304.5|51354.5|51304.5|51305.5|51255.5|220
1607012400000|2020-12-03 16:20:00|51352.5|51302.5|51291|51241|51352.5|51302.5|51287|51237|234
1607012700000|2020-12-03 16:25:00|51290.5|51240.5|51269|51219|51308.5|51258.5|51257|51207|354
1607013000000|2020-12-03 16:30:00|51268.5|51218.5|51272|51222|51283|51233|51265.5|51215.5|227
1607013300000|2020-12-03 16:35:00|51272.5|51222.5|51296|51246|51301.5|51251.5|51259.5|51209.5|238
1607013600000|2020-12-03 16:40:00|51294.5|51244.5|51338|51288|51342|51292|51291.5|51241.5|180
1607013900000|2020-12-03 16:45:00|51338.5|51288.5|51352|51302|51367|51317|51315.5|51265.5|248
1607014200000|2020-12-03 16:50:00|51351.5|51301.5|51306.5|51256.5|51367|51317|51306.5|51256.5|243
1607014500000|2020-12-03 16:55:00|51307|51257|51287|51237|51312.5|51262.5|51275|51225|229
1607014800000|2020-12-03 17:00:00|51287.5|51237.5|51340|51290|51357|51307|51286.5|51236.5|313
1607015100000|2020-12-03 17:05:00|51340.5|51290.5|51392|51342|51392|51342|51335.5|51285.5|260
1607015400000|2020-12-03 17:10:00|51391|51341|51414.5|51364.5|51435|51385|51391|51341|361
1607015700000|2020-12-03 17:15:00|51412.5|51362.5|51430.5|51380.5|51433.3|51382.5|51390.5|51340.5|280
1607016000000|2020-12-03 17:20:00|51432.5|51382.5|51408.5|51358.5|51470.5|51420.5|51397|51347|350
1607016300000|2020-12-03 17:25:00|51409|51359|51430|51380|51430|51380|51401|51351|248
1607016600000|2020-12-03 17:30:00|51433|51383|51414|51364|51437|51387|51399.5|51349.5|323
1607016900000|2020-12-03 17:35:00|51414.5|51364.5|51415.5|51365.5|51423|51373|51401.5|51351.5|188
1607017200000|2020-12-03 17:40:00|51413|51363|51401|51351|51416.5|51366.5|51386.5|51336.5|189
1607017500000|2020-12-03 17:45:00|51401.5|51351.5|51494.5|51444.5|51496.5|51446.5|51396.5|51346.5|272
1607017800000|2020-12-03 17:50:00|51495.5|51445.5|51466.5|51416.5|51497.5|51447.5|51447.5|51397.5|275
1607018100000|2020-12-03 17:55:00|51467|51417|51416.5|51366.5|51467.5|51417.5|51416.5|51366.5|223
1607018400000|2020-12-03 18:00:00|51418|51368|51395.5|51345.5|51440|51390|51371.5|51321.5|323
1607018700000|2020-12-03 18:05:00|51394.5|51344.5|51385|51335|51406.5|51356.5|51376.5|51326.5|226
1607019000000|2020-12-03 18:10:00|51384|51334|51357|51307|51396|51346|51350.5|51300.5|312
1607019300000|2020-12-03 18:15:00|51355.5|51305.5|51352|51302|51368|51318|51331.5|51281.5|187
1607019600000|2020-12-03 18:20:00|51353|51303|51317|51267|51372|51322|51316|51266|263
1607019900000|2020-12-03 18:25:00|51316.5|51266.5|51409.5|51359.5|51412.5|51362.5|51313.5|51263.5|321
1607020200000|2020-12-03 18:30:00|51415.5|51365.5|51414.5|51364.5|51422.5|51372.5|51384.3|51334.3|245
1607020500000|2020-12-03 18:35:00|51412.5|51362.5|51432.5|51382.5|51452.5|51402.5|51407.5|51357.5|161
1607020800000|2020-12-03 18:40:00|51429.5|51379.5|51427.5|51377.5|51444.5|51394.5|51402.5|51352.5|193
1607021100000|2020-12-03 18:45:00|51425.5|51375.5|51407.5|51357.5|51437.5|51387.5|51389.3|51339.3|179
1607021400000|2020-12-03 18:50:00|51409.5|51359.5|51417|51367|51462.5|51412.5|51367|51317|314
1607021700000|2020-12-03 18:55:00|51419.5|51369.5|51445.5|51395.5|51465|51415|51417.5|51367.5|364
1607022000000|2020-12-03 19:00:00|51446.5|51396.5|51447|51397|51456|51406|51412.5|51362.5|296
1607022300000|2020-12-03 19:05:00|51447.5|51397.5|51451.5|51401.5|51465|51415|51422.5|51372.5|225
1607022600000|2020-12-03 19:10:00|51450.5|51400.5|51426.5|51376.5|51453.5|51403.5|51417|51367|199
1607022900000|2020-12-03 19:15:00|51425|51375|51422|51372|51457|51407|51396.5|51346.5|255
1607023200000|2020-12-03 19:20:00|51421.5|51371.5|51411.5|51361.5|51431.5|51381.5|51411|51361|132
1607023500000|2020-12-03 19:25:00|51412|51362|51411.5|51361.5|51422.5|51372.5|51409.5|51359.5|145
1607023800000|2020-12-03 19:30:00|51412.5|51362.5|51431|51381|51438|51388|51411.5|51361.5|78
1607024100000|2020-12-03 19:35:00|51431.5|51381.5|51491.5|51441.5|51511|51461|51431.5|51381.5|288
1607024400000|2020-12-03 19:40:00|51491|51441|51475.5|51425.5|51500.5|51450.5|51470|51420|196
1607024700000|2020-12-03 19:45:00|51476|51426|51431.5|51381.5|51476.5|51426.5|51426|51376|221
1607025000000|2020-12-03 19:50:00|51431|51381|51391|51341|51436.5|51386.5|51383.5|51333.5|170
1607025300000|2020-12-03 19:55:00|51393.5|51343.5|51416.5|51366.5|51437.5|51387.5|51393.5|51343.5|212
1607083800000|2020-12-04 12:10:00|51467.5|51417.5|51311.5|51261.5|51479.5|51429.5|51307.5|51257.5|217
1607084100000|2020-12-04 12:15:00|51309.5|51259.5|51377.5|51327.5|51384.5|51334.5|51299.5|51249.5|261
1607084400000|2020-12-04 12:20:00|51375|51325|51307.5|51257.5|51387.5|51337.5|51287.5|51237.5|210
1607084700000|2020-12-04 12:25:00|51304.5|51254.5|51437.5|51387.5|51447.5|51397.5|51301.5|51251.5|207
1607085000000|2020-12-04 12:30:00|51440.5|51390.5|51437.5|51387.5|51483.5|51433.5|51385.5|51335.5|215
1607085300000|2020-12-04 12:35:00|51435.5|51385.5|51453.5|51403.5|51480.5|51430.5|51427.5|51377.5|196
1607085600000|2020-12-04 12:40:00|51455.5|51405.5|51413.5|51363.5|51473.5|51423.5|51390.5|51340.5|214
1607085900000|2020-12-04 12:45:00|51425.5|51375.5|51463.5|51413.5|51463.5|51413.5|51387.5|51337.5|191
1607086200000|2020-12-04 12:50:00|51460.5|51410.5|51577.5|51527.5|51580.5|51530.5|51460.5|51410.5|242
1607086500000|2020-12-04 12:55:00|51579|51529|51638|51588|51665.5|51615.5|51579|51529|245
1607086800000|2020-12-04 13:00:00|51640.5|51590.5|51632.5|51582.5|51693.5|51643.5|51615.5|51565.5|280
1607087100000|2020-12-04 13:05:00|51637.5|51587.5|51707.5|51657.5|51717.5|51667.5|51637.5|51587.5|252
1607087400000|2020-12-04 13:10:00|51709.5|51659.5|51652.5|51602.5|51719.5|51669.5|51640|51590|231
1607087700000|2020-12-04 13:15:00|51655.5|51605.5|51757.5|51707.5|51777.5|51727.5|51655.5|51605.5|254
1607088000000|2020-12-04 13:20:00|51759.5|51709.5|51732.5|51682.5|51762.5|51712.5|51697.5|51647.5|202
1607088300000|2020-12-04 13:25:00|51729.5|51679.5|51576|51526|51737|51687|51553|51503|244
1607088600000|2020-12-04 13:30:00|51557.5|51507.5|51553.5|51503.5|51628|51578|51458.5|51408.5|669
1607088900000|2020-12-04 13:35:00|51557|51507|51524|51474|51601|51551|51489.5|51439.5|622
1607089200000|2020-12-04 13:40:00|51521.5|51471.5|51532.5|51482.5|51556.5|51506.5|51462|51412|603
1607089500000|2020-12-04 13:45:00|51529|51479|51723.5|51673.5|51742|51692|51526.5|51476.5|632
1607089800000|2020-12-04 13:50:00|51722|51672|51791|51741|51819.5|51769.5|51704.5|51654.5|617
1607090100000|2020-12-04 13:55:00|51791.5|51741.5|51766|51716|51823.5|51773.5|51754|51704|539
1607090400000|2020-12-04 14:00:00|51764|51714|51752|51702|51792|51742|51719|51669|523
1607090700000|2020-12-04 14:05:00|51745.5|51695.5|51651|51601|51758.5|51708.5|51651|51601|550
1607091000000|2020-12-04 14:10:00|51651.5|51601.5|51600.5|51550.5|51665|51615|51593.5|51543.5|483
1607091300000|2020-12-04 14:15:00|51600|51550|51604.5|51554.5|51635.5|51585.5|51596.5|51546.5|447
1607091600000|2020-12-04 14:20:00|51606.5|51556.5|51656|51606|51656.5|51606.5|51559.5|51509.5|350
1607091900000|2020-12-04 14:25:00|51657|51607|51721.5|51671.5|51724|51674|51624|51574|501
1607092200000|2020-12-04 14:30:00|51721|51671|51634|51584|51721|51671|51621.5|51571.5|696
1607092500000|2020-12-04 14:35:00|51634.5|51584.5|51621.5|51571.5|51684|51634|51617|51567|584
1607092800000|2020-12-04 14:40:00|51621|51571|51591.5|51541.5|51651|51601|51564|51514|532
1607093100000|2020-12-04 14:45:00|51591|51541|51602|51552|51622|51572|51561|51511|497
1607093400000|2020-12-04 14:50:00|51600.5|51550.5|51682.5|51632.5|51717.5|51667.5|51600.5|51550.5|501
1607093700000|2020-12-04 14:55:00|51682|51632|51699.5|51649.5|51700|51650|51654.5|51604.5|350
1607094000000|2020-12-04 15:00:00|51700.5|51650.5|51790.5|51740.5|51800|51750|51667.5|51617.5|522
1607094300000|2020-12-04 15:05:00|51791|51741|51790|51740|51824.5|51774.5|51770|51720|419
1607094600000|2020-12-04 15:10:00|51791.5|51741.5|51827|51777|51870.5|51820.5|51779|51729|439
1607094900000|2020-12-04 15:15:00|51824.5|51774.5|51834.5|51784.5|51835.5|51785.5|51770.5|51720.5|450
1607095200000|2020-12-04 15:20:00|51830|51780|51833|51783|51840.5|51790.5|51805.5|51755.5|383
1607095500000|2020-12-04 15:25:00|51832.5|51782.5|51853|51803|51875|51825|51785|51735|375
1607095800000|2020-12-04 15:30:00|51855.5|51805.5|51787|51737|51856.5|51806.5|51777|51727|372
1607096100000|2020-12-04 15:35:00|51786.5|51736.5|51720|51670|51787.5|51737.5|51696|51646|413
1607096400000|2020-12-04 15:40:00|51717|51667|51706.5|51656.5|51732.5|51682.5|51691.5|51641.5|389
1607096700000|2020-12-04 15:45:00|51704|51654|51777|51727|51792|51742|51704|51654|374
1607097000000|2020-12-04 15:50:00|51777.5|51727.5|51812.5|51762.5|51814.5|51764.5|51741|51691|403
1607097300000|2020-12-04 15:55:00|51813|51763|51756|51706|51821|51771|51720|51670|501
1607097600000|2020-12-04 16:00:00|51755.5|51705.5|51750.5|51700.5|51775.5|51725.5|51734.5|51684.5|477
1607097900000|2020-12-04 16:05:00|51750|51700|51703|51653|51750|51700|51656.5|51606.5|316
1607098200000|2020-12-04 16:10:00|51703.5|51653.5|51695.5|51645.5|51760.5|51710.5|51690|51640|272
1607098500000|2020-12-04 16:15:00|51698|51648|51780|51730|51782|51732|51696|51646|359
1607098800000|2020-12-04 16:20:00|51782|51732|51795.5|51745.5|51815.5|51765.5|51745|51695|384
1607099100000|2020-12-04 16:25:00|51797|51747|51757|51707|51823|51773|51757|51707|397
1607099400000|2020-12-04 16:30:00|51755.5|51705.5|51663.5|51613.5|51767|51717|51661.5|51611.5|340
1607099700000|2020-12-04 16:35:00|51660.5|51610.5|51687|51637|51691|51641|51649.5|51599.5|269
1607100000000|2020-12-04 16:40:00|51686|51636|51703.5|51653.5|51711|51661|51684|51634|237
1607100300000|2020-12-04 16:45:00|51704|51654|51603.5|51553.5|51704|51654|51583|51533|318
1607100600000|2020-12-04 16:50:00|51604|51554|51632|51582|51645.5|51595.5|51573.5|51523.5|285
1607100900000|2020-12-04 16:55:00|51631.5|51581.5|51651.5|51601.5|51669|51619|51624.5|51574.5|193
1607101200000|2020-12-04 17:00:00|51648.5|51598.5|51600|51550|51651.5|51601.5|51595|51545|207
1607101500000|2020-12-04 17:05:00|51597.5|51547.5|51690.5|51640.5|51710.5|51660.5|51594.5|51544.5|230
1607101800000|2020-12-04 17:10:00|51691|51641|51680.5|51630.5|51710.5|51660.5|51666|51616|238
1607102100000|2020-12-04 17:15:00|51679.5|51629.5|51660.5|51610.5|51706.5|51656.5|51635|51585|237
1607102400000|2020-12-04 17:20:00|51660|51610|51640.5|51590.5|51660.5|51610.5|51640|51590|132
1607102700000|2020-12-04 17:25:00|51641|51591|51640|51590|51660|51610|51629.5|51579.5|168
1607103000000|2020-12-04 17:30:00|51640.5|51590.5|51659.5|51609.5|51665.5|51615.5|51615.5|51565.5|171
1607103300000|2020-12-04 17:35:00|51661|51611|51686|51636|51720|51670|51656|51606|207
1607103600000|2020-12-04 17:40:00|51686.5|51636.5|51690.5|51640.5|51715.5|51665.5|51680.5|51630.5|172
1607103900000|2020-12-04 17:45:00|51690|51640|51695.5|51645.5|51703|51653|51670.5|51620.5|143
1607104200000|2020-12-04 17:50:00|51695|51645|51710.5|51660.5|51728|51678|51675|51625|240
1607104500000|2020-12-04 17:55:00|51711|51661|51737|51687|51753|51703|51710|51660|152
1607104800000|2020-12-04 18:00:00|51736|51686|51711|51661|51736.5|51686.5|51695|51645|203
1607105100000|2020-12-04 18:05:00|51710|51660|51678.5|51628.5|51710|51660|51674|51624|141
1607105400000|2020-12-04 18:10:00|51679|51629|51587|51537|51683.5|51633.5|51587|51537|227
1607105700000|2020-12-04 18:15:00|51589|51539|51543|51493|51589|51539|51469|51419|348
1607106000000|2020-12-04 18:20:00|51544|51494|51517.5|51467.5|51567|51517|51503.5|51453.5|250
1607106300000|2020-12-04 18:25:00|51518|51468|51522.5|51472.5|51563.5|51513.5|51514|51464|243
1607106600000|2020-12-04 18:30:00|51523|51473|51493.5|51443.5|51537.5|51487.5|51474|51424|239
1607106900000|2020-12-04 18:35:00|51492.5|51442.5|51489|51439|51497|51447|51449.5|51399.5|244
1607107200000|2020-12-04 18:40:00|51490|51440|51434.5|51384.5|51495.5|51445.5|51428.5|51378.5|242
1607107500000|2020-12-04 18:45:00|51435|51385|51304|51254|51436|51386|51255.5|51205.5|461
1607107800000|2020-12-04 18:50:00|51302|51252|51309.5|51259.5|51330.5|51280.5|51271.5|51221.5|380
1607108100000|2020-12-04 18:55:00|51309|51259|51291.5|51241.5|51329.5|51279.5|51274|51224|338
1607108400000|2020-12-04 19:00:00|51290|51240|51310|51260|51323|51273|51269|51219|253
1607108700000|2020-12-04 19:05:00|51309|51259|51303.5|51253.5|51319|51269|51283.5|51233.5|182
1607109000000|2020-12-04 19:10:00|51305|51255|51316.5|51266.5|51324|51274|51276.5|51226.5|183
1607109300000|2020-12-04 19:15:00|51317.5|51267.5|51284|51234|51325.5|51275.5|51284|51234|182
1607109600000|2020-12-04 19:20:00|51285|51235|51319|51269|51320.5|51270.5|51279|51229|206
1607109900000|2020-12-04 19:25:00|51320.5|51270.5|51343.5|51293.5|51359|51309|51303|51253|273
1607110200000|2020-12-04 19:30:00|51344.5|51294.5|51280|51230|51344.5|51294.5|51265.5|51215.5|286
1607110500000|2020-12-04 19:35:00|51275.5|51225.5|51315.5|51265.5|51316.5|51266.5|51265.5|51215.5|191
1607110800000|2020-12-04 19:40:00|51322.5|51272.5|51290|51240|51342.5|51292.5|51287.5|51237.5|208
1607111100000|2020-12-04 19:45:00|51290.5|51240.5|51270|51220|51290.5|51240.5|51212.5|51162.5|272
1607111400000|2020-12-04 19:50:00|51271.5|51221.5|51255.5|51205.5|51282.5|51232.5|51209.5|51159.5|270
1607111700000|2020-12-04 19:55:00|51256.5|51206.5|51276|51226|51281|51231|51238.5|51188.5|231
1607343000000|2020-12-07 12:10:00|51651|51571|51614|51534|51659|51590|51606.5|51532.5|356
1607343300000|2020-12-07 12:15:00|51614.5|51534.5|51718.5|51668.5|51723.5|51673.5|51608.5|51529.5|370
1607343600000|2020-12-07 12:20:00|51720.5|51670.5|51714.5|51664.5|51720.5|51670.5|51668.5|51618.5|152
1607343900000|2020-12-07 12:25:00|51716.5|51666.5|51664.5|51614.5|51723.5|51673.5|51658.5|51608.5|137
1607344200000|2020-12-07 12:30:00|51668.5|51618.5|51638.5|51588.5|51681.5|51631.5|51638.5|51588.5|130
1607344500000|2020-12-07 12:35:00|51636.5|51586.5|51571.5|51521.5|51646.5|51596.5|51530|51480|185
1607344800000|2020-12-07 12:40:00|51568.5|51518.5|51551.5|51501.5|51598.5|51548.5|51529|51479|191
1607345100000|2020-12-07 12:45:00|51548.5|51498.5|51471.5|51421.5|51561.5|51511.5|51471.5|51421.5|226
1607345400000|2020-12-07 12:50:00|51468.5|51418.5|51358.5|51308.5|51471.5|51421.5|51344.5|51294.5|246
1607345700000|2020-12-07 12:55:00|51361.5|51311.5|51338.5|51288.5|51404.5|51354.5|51321.5|51271.5|206
1607346000000|2020-12-07 13:00:00|51331.5|51281.5|51302.5|51252.5|51388.5|51338.5|51292.5|51242.5|295
1607346300000|2020-12-07 13:05:00|51300.5|51250.5|51252.5|51202.5|51330.5|51280.5|51218.5|51168.5|229
1607346600000|2020-12-07 13:10:00|51255.5|51205.5|51265.5|51215.5|51270.5|51220.5|51220.5|51170.5|180
1607346900000|2020-12-07 13:15:00|51262.5|51212.5|51155.5|51105.5|51262.5|51212.5|51150.5|51100.5|258
1607347200000|2020-12-07 13:20:00|51158.5|51108.5|51092.5|51042.5|51180.5|51130.5|51068.5|51018.5|254
1607347500000|2020-12-07 13:25:00|51090.5|51040.5|51042.5|50992.5|51100.5|51050.5|51025.5|50975.5|196
1607347800000|2020-12-07 13:30:00|51041|50991|51064|51014|51075|51025|51015|50965|432
1607348100000|2020-12-07 13:35:00|51064.5|51014.5|51024.5|50974.5|51087|51037|51021|50971|364
1607348400000|2020-12-07 13:40:00|51026|50976|51011|50961|51026|50976|50916.5|50866.5|526
1607348700000|2020-12-07 13:45:00|51011.5|50961.5|51070.5|51020.5|51116|51066|51010.5|50960.5|366
1607349000000|2020-12-07 13:50:00|51071|51021|51085.5|51035.5|51111|51061|51025|50975|468
1607349300000|2020-12-07 13:55:00|51082.5|51032.5|51051.5|51001.5|51088|51038|51011.5|50961.5|428
1607349600000|2020-12-07 14:00:00|51051|51001|51056|51006|51076|51026|51018|50968|366
1607349900000|2020-12-07 14:05:00|51055.5|51005.5|51020|50970|51067|51017|51004.5|50954.5|309
1607350200000|2020-12-07 14:10:00|51021.5|50971.5|51026|50976|51044|50994|50987.5|50937.5|339
1607350500000|2020-12-07 14:15:00|51024|50974|51072|51022|51072|51022|51006|50956|232
1607350800000|2020-12-07 14:20:00|51071|51021|51079|51029|51092|51042|51062|51012|297
1607351100000|2020-12-07 14:25:00|51080.5|51030.5|51083.5|51033.5|51091.5|51041.5|51050.5|51000.5|310
1607351400000|2020-12-07 14:30:00|51084|51034|51099.5|51049.5|51127.5|51077.5|51061|51011|429
1607351700000|2020-12-07 14:35:00|51098.5|51048.5|51056|51006|51107.5|51057.5|51032|50982|447
1607352000000|2020-12-07 14:40:00|51055|51005|51034|50984|51055|51005|51010|50960|418
1607352300000|2020-12-07 14:45:00|51034.5|50984.5|51071|51021|51105|51055|51032.5|50982.5|392
1607352600000|2020-12-07 14:50:00|51069.5|51019.5|51129.5|51079.5|51159.5|51109.5|51069.5|51019.5|410
1607352900000|2020-12-07 14:55:00|51125.5|51075.5|51126|51076|51150|51100|51099.5|51049.5|356
1607353200000|2020-12-07 15:00:00|51126.5|51076.5|51100.5|51050.5|51129.5|51079.5|51081.5|51031.5|400
1607353500000|2020-12-07 15:05:00|51100|51050|51154|51104|51156|51106|51100|51050|319
1607353800000|2020-12-07 15:10:00|51154.5|51104.5|51122|51072|51173.5|51123.5|51109|51059|319
1607354100000|2020-12-07 15:15:00|51122.5|51072.5|51095.5|51045.5|51122.5|51072.5|51085|51035|210
1607354400000|2020-12-07 15:20:00|51097.5|51047.5|51035.5|50985.5|51100|51050|51020|50970|347
1607354700000|2020-12-07 15:25:00|51034.5|50984.5|51039.5|50989.5|51075|51025|50978|50928|361
1607355000000|2020-12-07 15:30:00|51041.5|50991.5|51041|50991|51048|50998|51026|50976|272
1607355300000|2020-12-07 15:35:00|51040.5|50990.5|50990.5|50940.5|51041|50991|50982|50932|182
1607355600000|2020-12-07 15:40:00|50990|50940|50930.5|50880.5|51000|50950|50926|50876|285
1607355900000|2020-12-07 15:45:00|50929|50879|50846.5|50796.5|50929.5|50879.5|50808|50758|313
1607356200000|2020-12-07 15:50:00|50844.5|50794.5|50780|50730|50855|50805|50766.5|50716.5|283
1607356500000|2020-12-07 15:55:00|50778.5|50728.5|50755.5|50705.5|50812|50762|50705|50655|358
1607356800000|2020-12-07 16:00:00|50755|50705|50690|50640|50755.5|50705.5|50684.5|50634.5|521
1607357100000|2020-12-07 16:05:00|50688|50638|50708.5|50658.5|50725|50675|50666|50616|477
1607357400000|2020-12-07 16:10:00|50708|50658|50663|50613|50710|50660|50608|50558|332
1607357700000|2020-12-07 16:15:00|50666.5|50616.5|50669|50619|50705|50655|50657.5|50607.5|324
1607358000000|2020-12-07 16:20:00|50668|50618|50678|50628|50695|50645|50650.5|50600.5|280
1607358300000|2020-12-07 16:25:00|50677.5|50627.5|50647.5|50597.5|50689|50639|50647.5|50597.5|170
1607358600000|2020-12-07 16:30:00|50648|50598|50683|50633|50683|50633|50621|50571|242
1607358900000|2020-12-07 16:35:00|50680.5|50630.5|50693|50643|50730|50680|50678|50628|222
1607359200000|2020-12-07 16:40:00|50692.5|50642.5|50703.5|50653.5|50723.5|50673.5|50663.5|50613.5|288
1607359500000|2020-12-07 16:45:00|50701.5|50651.5|50725|50675|50729.5|50679.5|50696.5|50646.5|282
1607359800000|2020-12-07 16:50:00|50725.5|50675.5|50758|50708|50778|50728|50715.5|50665.5|294
1607360100000|2020-12-07 16:55:00|50756.5|50706.5|50751|50701|50770|50720|50742.5|50692.5|197
1607360400000|2020-12-07 17:00:00|50750.5|50700.5|50773|50723|50794|50744|50750.5|50700.5|194
1607360700000|2020-12-07 17:05:00|50772.5|50722.5|50724.5|50674.5|50777.5|50727.5|50724.5|50674.5|181
1607361000000|2020-12-07 17:10:00|50723|50673|50734|50684|50771|50721|50708|50658|320
1607361300000|2020-12-07 17:15:00|50731.5|50681.5|50729|50679|50758.5|50708.5|50699.5|50649.5|258
1607361600000|2020-12-07 17:20:00|50728|50678|50706|50656|50734.5|50684.5|50634.5|50584.5|325
1607361900000|2020-12-07 17:25:00|50708|50658|50714|50664|50725.5|50675.5|50641|50591|311
1607362200000|2020-12-07 17:30:00|50714.5|50664.5|50741|50691|50753.5|50703.5|50714.5|50664.5|319
1607362500000|2020-12-07 17:35:00|50740.5|50690.5|50714|50664|50748.5|50698.5|50703.5|50653.5|266
1607362800000|2020-12-07 17:40:00|50717|50667|50735.5|50685.5|50770.5|50720.5|50703.5|50653.5|294
1607363100000|2020-12-07 17:45:00|50735|50685|50744|50694|50744|50694|50708|50658|164
1607363400000|2020-12-07 17:50:00|50744.5|50694.5|50733.5|50683.5|50758.5|50708.5|50720.5|50670.5|182
1607363700000|2020-12-07 17:55:00|50733|50683|50719|50669|50733|50683|50683.5|50633.5|256
1607364000000|2020-12-07 18:00:00|50717.5|50667.5|50753|50703|50762.5|50712.5|50717.5|50667.5|171
1607364300000|2020-12-07 18:05:00|50752.5|50702.5|50717.5|50667.5|50765|50715|50712.5|50662.5|238
1607364600000|2020-12-07 18:10:00|50719|50669|50818|50768|50818|50768|50719|50669|182
1607364900000|2020-12-07 18:15:00|50816|50766|50801.5|50751.5|50833|50783|50795.5|50745.5|293
1607365200000|2020-12-07 18:20:00|50802|50752|50803|50753|50849.5|50799.5|50766.5|50716.5|309
1607365500000|2020-12-07 18:25:00|50799.5|50749.5|50835|50785|50837.5|50787.5|50788|50738|214
1607365800000|2020-12-07 18:30:00|50836.5|50786.5|50843|50793|50843|50793|50817.5|50767.5|210
1607366100000|2020-12-07 18:35:00|50842.5|50792.5|50868.5|50818.5|50893.5|50843.5|50837.5|50787.5|258
1607366400000|2020-12-07 18:40:00|50869|50819|50903.5|50853.5|50915|50865|50860|50810|294
1607366700000|2020-12-07 18:45:00|50902|50852|50953|50903|50965.5|50915.5|50888.5|50838.5|323
1607367000000|2020-12-07 18:50:00|50953.5|50903.5|50883|50833|50958.5|50908.5|50878.5|50828.5|263
1607367300000|2020-12-07 18:55:00|50880.5|50830.5|50833|50783|50883|50833|50818|50768|286
1607367600000|2020-12-07 19:00:00|50833.5|50783.5|50789.5|50739.5|50842|50792|50783|50733|296
1607367900000|2020-12-07 19:05:00|50788|50738|50777.5|50727.5|50793|50743|50733|50683|280
1607368200000|2020-12-07 19:10:00|50779.5|50729.5|50835|50785|50844|50794|50774.5|50724.5|260
1607368500000|2020-12-07 19:15:00|50837.5|50787.5|50837.5|50787.5|50850.5|50800.5|50816|50766|268
1607368800000|2020-12-07 19:20:00|50838|50788|50841.5|50791.5|50849|50799|50831|50781|129
1607369100000|2020-12-07 19:25:00|50840.5|50790.5|50868.5|50818.5|50869.5|50819.5|50832.5|50782.5|209
1607369400000|2020-12-07 19:30:00|50869.5|50819.5|50846.5|50796.5|50869.5|50819.5|50838|50788|196
1607369700000|2020-12-07 19:35:00|50850.5|50800.5|50875.5|50825.5|50881.5|50831.5|50849.5|50799.5|115
1607370000000|2020-12-07 19:40:00|50874|50824|50856|50806|50904.5|50854.5|50844|50794|199
1607370300000|2020-12-07 19:45:00|50856.5|50806.5|50937.5|50887.5|50937.5|50887.5|50839|50789|225
1607370600000|2020-12-07 19:50:00|50939.5|50889.5|51063|51013|51063|51013|50936|50886|398
1607370900000|2020-12-07 19:55:00|51063.5|51013.5|51266|51216|51271.5|51221.5|51041.5|50991.5|431
1607429400000|2020-12-08 12:10:00|51299|51249|51247.5|51197.5|51309|51259|51234|51184|212
1607429700000|2020-12-08 12:15:00|51242.5|51192.5|51154.5|51104.5|51288.5|51238.5|51152.5|51102.5|261
1607430000000|2020-12-08 12:20:00|51159.5|51109.5|51069.5|51019.5|51194.5|51144.5|51069.5|51019.5|223
1607430300000|2020-12-08 12:25:00|51067.5|51017.5|51014.5|50964.5|51069.5|51019.5|51002.5|50952.5|203
1607430600000|2020-12-08 12:30:00|51019.5|50969.5|51064.5|51014.5|51080.5|51030.5|50955.5|50905.5|199
1607430900000|2020-12-08 12:35:00|51065.5|51015.5|51105.5|51055.5|51135.5|51085.5|51028|50978|362
1607431200000|2020-12-08 12:40:00|51103.5|51053.5|51071|51021|51103.5|51053.5|51018.5|50968.5|262
1607431500000|2020-12-08 12:45:00|51068.5|51018.5|51071.5|51021.5|51091|51041|51043.5|50993.5|175
1607431800000|2020-12-08 12:50:00|51069.5|51019.5|50936.5|50886.5|51073.5|51023.5|50919.5|50869.5|199
1607432100000|2020-12-08 12:55:00|50933.5|50883.5|51028.5|50978.5|51071.5|51021.5|50899.5|50849.5|257
1607432400000|2020-12-08 13:00:00|51028|50978|51020.5|50970.5|51062.5|51012.5|51000.5|50950.5|228
1607432700000|2020-12-08 13:05:00|51025.5|50975.5|51021.5|50971.5|51041.5|50991.5|51005.5|50955.5|157
1607433000000|2020-12-08 13:10:00|51024.5|50974.5|51131.5|51081.5|51171.5|51121.5|51006.5|50956.5|205
1607433300000|2020-12-08 13:15:00|51128.5|51078.5|51094.5|51044.5|51134.5|51084.5|51044.5|50994.5|272
1607433600000|2020-12-08 13:20:00|51096.5|51046.5|51099.5|51049.5|51112.5|51062.5|51039.5|50989.5|232
1607433900000|2020-12-08 13:25:00|51102.5|51052.5|51092.5|51042.5|51124.5|51074.5|51066.5|51016.5|165
1607434200000|2020-12-08 13:30:00|51094.5|51044.5|51048.5|50998.5|51105.5|51055.5|51013|50963|295
1607434500000|2020-12-08 13:35:00|51050|51000|51048.5|50998.5|51079|51029|51023.5|50973.5|261
1607434800000|2020-12-08 13:40:00|51049|50999|50992|50942|51065|51015|50985.5|50935.5|438
1607435100000|2020-12-08 13:45:00|50991.5|50941.5|51138|51088|51158.5|51108.5|50984|50934|455
1607435400000|2020-12-08 13:50:00|51139|51089|51142.5|51092.5|51165.5|51115.5|51121|51071|371
1607435700000|2020-12-08 13:55:00|51143.5|51093.5|51137|51087|51188.5|51138.5|51123.5|51073.5|358
1607436000000|2020-12-08 14:00:00|51134.5|51084.5|51062|51012|51136|51086|51026|50976|445
1607436300000|2020-12-08 14:05:00|51060|51010|51029|50979|51078|51028|50999|50949|403
1607436600000|2020-12-08 14:10:00|51028.5|50978.5|50945.5|50895.5|51048.5|50998.5|50913|50863|403
1607436900000|2020-12-08 14:15:00|50945|50895|50962.5|50912.5|50966|50916|50861|50811|438
1607437200000|2020-12-08 14:20:00|50962|50912|51010|50960|51021.5|50971.5|50939.5|50889.5|414
1607437500000|2020-12-08 14:25:00|51009.5|50959.5|51014.5|50964.5|51025|50975|50988.5|50938.5|295
1607437800000|2020-12-08 14:30:00|51012.5|50962.5|51025.5|50975.5|51105|51055|51000|50950|463
1607438100000|2020-12-08 14:35:00|51023|50973|51005|50955|51023|50973|50948.5|50898.5|483
1607438400000|2020-12-08 14:40:00|51014|50964|51001.5|50951.5|51043.5|50993.5|50976.5|50926.5|406
1607438700000|2020-12-08 14:45:00|51000|50950|51040.5|50990.5|51065.5|51015.5|50985.5|50935.5|377
1607439000000|2020-12-08 14:50:00|51036.5|50986.5|51025.5|50975.5|51042|50992|51013.5|50963.5|291
1607439300000|2020-12-08 14:55:00|51024|50974|50999.5|50949.5|51045.5|50995.5|50994.5|50944.5|303
1607439600000|2020-12-08 15:00:00|50994.5|50944.5|50900|50850|50998|50948|50899|50849|481
1607439900000|2020-12-08 15:05:00|50899.5|50849.5|50910.5|50860.5|50917.5|50867.5|50872.5|50822.5|356
1607440200000|2020-12-08 15:10:00|50910|50860|50941|50891|50942|50892|50898.5|50848.5|284
1607440500000|2020-12-08 15:15:00|50939.5|50889.5|50995|50945|50995|50945|50923.5|50873.5|389
1607440800000|2020-12-08 15:20:00|50993.5|50943.5|50984|50934|51001.5|50951.5|50960|50910|278
1607441100000|2020-12-08 15:25:00|50985.5|50935.5|50978|50928|50999|50949|50963.5|50913.5|251
1607441400000|2020-12-08 15:30:00|50977|50927|50781.5|50731.5|50985|50935|50755.5|50705.5|452
1607441700000|2020-12-08 15:35:00|50777.5|50727.5|50757.5|50707.5|50785.5|50735.5|50716|50666|385
1607442000000|2020-12-08 15:40:00|50753|50703|50715|50665|50770.5|50720.5|50690|50640|372
1607442300000|2020-12-08 15:45:00|50716.5|50666.5|50714.5|50664.5|50742|50692|50705|50655|289
1607442600000|2020-12-08 15:50:00|50715|50665|50745|50695|50782|50732|50714.5|50664.5|424
1607442900000|2020-12-08 15:55:00|50742.5|50692.5|50664|50614|50748|50698|50664|50614|366
1607443200000|2020-12-08 16:00:00|50666|50616|50733.5|50683.5|50754.5|50704.5|50666|50616|405
1607443500000|2020-12-08 16:05:00|50731|50681|50777|50727|50782.5|50732.5|50691.5|50641.5|326
1607443800000|2020-12-08 16:10:00|50775.5|50725.5|50804.5|50754.5|50815|50765|50767|50717|266
1607444100000|2020-12-08 16:15:00|50806.5|50756.5|50744.5|50694.5|50809.5|50759.5|50734|50684|340
1607444400000|2020-12-08 16:20:00|50744|50694|50768|50718|50774.5|50724.5|50738|50688|256
1607444700000|2020-12-08 16:25:00|50769.5|50719.5|50774|50724|50788.5|50738.5|50740.5|50690.5|259
1607445000000|2020-12-08 16:30:00|50772.5|50722.5|50800.5|50750.5|50810|50760|50770.5|50720.5|224
1607445300000|2020-12-08 16:35:00|50802|50752|50852|50802|50859.5|50809.5|50800|50750|332
1607445600000|2020-12-08 16:40:00|50851.5|50801.5|50879|50829|50932.5|50882.5|50849.5|50799.5|330
1607445900000|2020-12-08 16:45:00|50884|50834|50888.5|50838.5|50910|50860|50863|50813|365
1607446200000|2020-12-08 16:50:00|50887|50837|50859|50809|50903.5|50853.5|50849.5|50799.5|291
1607446500000|2020-12-08 16:55:00|50858|50808|50848|50798|50889|50839|50843|50793|304
1607446800000|2020-12-08 17:00:00|50851|50801|50899|50849|50933|50883|50842|50792|280
1607447100000|2020-12-08 17:05:00|50899.5|50849.5|50958.5|50908.5|50965.5|50915.5|50878.5|50828.5|309
1607447400000|2020-12-08 17:10:00|50960.5|50910.5|50943.5|50893.5|50982.5|50932.5|50938.5|50888.5|267
1607447700000|2020-12-08 17:15:00|50940.5|50890.5|50937.5|50887.5|50991|50941|50933.5|50883.5|255
1607448000000|2020-12-08 17:20:00|50937|50887|50957.5|50907.5|50963.5|50913.5|50912|50862|173
1607448300000|2020-12-08 17:25:00|50958.5|50908.5|51018.5|50968.5|51026|50976|50958.5|50908.5|256
1607448600000|2020-12-08 17:30:00|51019.5|50969.5|51053.5|51003.5|51103.5|51053.5|51004.5|50954.5|430
1607448900000|2020-12-08 17:35:00|51050.5|51000.5|51138|51088|51163.5|51113.5|51050.5|51000.5|369
1607449200000|2020-12-08 17:40:00|51140.5|51090.5|51162|51112|51185.5|51135.5|51124.5|51074.5|382
1607449500000|2020-12-08 17:45:00|51162.5|51112.5|51208|51158|51228|51178|51151|51101|370
1607449800000|2020-12-08 17:50:00|51208.5|51158.5|51181|51131|51218|51168|51167.5|51117.5|227
1607450100000|2020-12-08 17:55:00|51182.5|51132.5|51213|51163|51223|51173|51173|51123|279
1607450400000|2020-12-08 18:00:00|51215|51165|51243|51193|51265.5|51215.5|51208|51158|280
1607450700000|2020-12-08 18:05:00|51241.5|51191.5|51169|51119|51243|51193|51168|51118|239
1607451000000|2020-12-08 18:10:00|51168|51118|51134.5|51084.5|51180.5|51130.5|51101.5|51051.5|422
1607451300000|2020-12-08 18:15:00|51133|51083|51113|51063|51143|51093|51061.5|51011.5|293
1607451600000|2020-12-08 18:20:00|51116|51066|51122|51072|51168.5|51118.5|51101|51051|332
1607451900000|2020-12-08 18:25:00|51123|51073|51128|51078|51133|51083|51081.5|51031.5|233
1607452200000|2020-12-08 18:30:00|51128.5|51078.5|51153|51103|51167|51117|51123|51073|269
1607452500000|2020-12-08 18:35:00|51152|51102|51137.5|51087.5|51153|51103|51107|51057|239
1607452800000|2020-12-08 18:40:00|51136.5|51086.5|51151|51101|51167.5|51117.5|51127.5|51077.5|274
1607453100000|2020-12-08 18:45:00|51152|51102|51183.5|51133.5|51192.5|51142.5|51142|51092|231
1607453400000|2020-12-08 18:50:00|51182|51132|51191.5|51141.5|51202|51152|51172|51122|277
1607453700000|2020-12-08 18:55:00|51192|51142|51222|51172|51233.5|51183.5|51180|51130|318
1607454000000|2020-12-08 19:00:00|51222.5|51172.5|51228.5|51178.5|51236|51186|51211|51161|192
1607454300000|2020-12-08 19:05:00|51229|51179|51260|51210|51261|51211|51227|51177|197
1607454600000|2020-12-08 19:10:00|51261|51211|51332|51282|51412.5|51362.5|51256.5|51206.5|441
1607454900000|2020-12-08 19:15:00|51331|51281|51330.5|51280.5|51365.5|51315.5|51325.5|51275.5|302
1607455200000|2020-12-08 19:20:00|51330|51280|51351|51301|51380.5|51330.5|51326.5|51276.5|345
1607455500000|2020-12-08 19:25:00|51350.5|51300.5|51355.5|51305.5|51375.5|51325.5|51319|51269|324
1607455800000|2020-12-08 19:30:00|51354|51304|51300.5|51250.5|51355.5|51305.5|51267|51217|362
1607456100000|2020-12-08 19:35:00|51300|51250|51299.5|51249.5|51325|51275|51270.5|51220.5|283
1607456400000|2020-12-08 19:40:00|51298.5|51248.5|51323|51273|51335.5|51285.5|51278|51228|281
1607456700000|2020-12-08 19:45:00|51323.5|51273.5|51305.5|51255.5|51325.5|51275.5|51257|51207|222
1607457000000|2020-12-08 19:50:00|51301.5|51251.5|51281|51231|51329.5|51279.5|51265.5|51215.5|295
1607457300000|2020-12-08 19:55:00|51275|51225|51314|51264|51320.5|51270.5|51258.5|51208.5|326
1607515800000|2020-12-09 12:10:00|50991.5|50941.5|51073.5|51023.5|51075.5|51025.5|50975.5|50925.5|140
1607516100000|2020-12-09 12:15:00|51071.5|51021.5|50995.5|50945.5|51095.5|51045.5|50991.5|50941.5|214
1607516400000|2020-12-09 12:20:00|50993.5|50943.5|51015.5|50965.5|51055.5|51005.5|50961.5|50888.5|269
1607516700000|2020-12-09 12:25:00|51016.5|50966.5|51001.5|50951.5|51065.5|51015.5|50991.5|50941.5|201
1607517000000|2020-12-09 12:30:00|51016|50936|51136.5|51056.5|51138.5|51061.5|50988.5|50936|233
1607517300000|2020-12-09 12:35:00|51133.5|51053.5|51041.5|50991.5|51136.5|51065.5|51005.5|50955.5|271
1607517600000|2020-12-09 12:40:00|51038.5|50988.5|51145.5|51095.5|51148.5|51095.5|50985.5|50935.5|232
1607517900000|2020-12-09 12:45:00|51143.5|51093.5|51126.5|51046.5|51165.5|51115.5|51088.5|51036|197
1607518200000|2020-12-09 12:50:00|51128.5|51048.5|51384|51304|51398|51318|51120.5|51040.5|591
1607518500000|2020-12-09 12:55:00|51383|51303|51263.5|51213.5|51388.5|51308.5|51255.5|51205.5|467
1607518800000|2020-12-09 13:00:00|51261.5|51211.5|51231.5|51181.5|51366.5|51311.5|51218.5|51168.5|250
1607519100000|2020-12-09 13:05:00|51243.5|51193.5|51248.5|51198.5|51263.5|51213.5|51213.5|51150.5|173
1607519400000|2020-12-09 13:10:00|51245.5|51195.5|51221.5|51171.5|51253.5|51195.5|51175.5|51113.5|179
1607519700000|2020-12-09 13:15:00|51223.5|51173.5|51188.5|51138.5|51228.5|51178.5|51153.5|51103.5|245
1607520000000|2020-12-09 13:20:00|51185.5|51135.5|51143.5|51093.5|51218.5|51168.5|51135.5|51085.5|210
1607520300000|2020-12-09 13:25:00|51145.5|51095.5|51108.5|51028.5|51184.5|51104.5|51057.5|50996.5|218
1607520600000|2020-12-09 13:30:00|51100.5|51020.5|51159.5|51109.5|51188.5|51138.5|51094.5|51020.5|411
1607520900000|2020-12-09 13:35:00|51159|51109|51165|51115|51207.5|51157.5|51142.5|51092.5|354
1607521200000|2020-12-09 13:40:00|51163|51113|51058.5|51008.5|51204|51154|51054.5|51004.5|391
1607521500000|2020-12-09 13:45:00|51057|51007|51101.5|51051.5|51139.5|51077.5|51052|51002|366
1607521800000|2020-12-09 13:50:00|51103|51053|51121.5|51071.5|51135|51076|51086.5|51036.5|333
1607522100000|2020-12-09 13:55:00|51124|51074|51014|50964|51133.5|51083.5|51013.5|50963.5|308
1607522400000|2020-12-09 14:00:00|51014.5|50964.5|51014|50964|51043.5|50982.5|50973|50923|409
1607522700000|2020-12-09 14:05:00|51013.5|50963.5|51049.5|50999.5|51070|51020|51001.5|50951.5|377
1607523000000|2020-12-09 14:10:00|51048.5|50998.5|51018.5|50968.5|51058|51008|51016|50966|226
1607523300000|2020-12-09 14:15:00|51020.5|50970.5|51020.5|50970.5|51026.5|50976.5|50982.5|50932.5|187
1607523600000|2020-12-09 14:20:00|51020|50970|51053.5|51003.5|51075|51025|51015|50965|350
1607523900000|2020-12-09 14:25:00|51054.5|51004.5|51111|51061|51116|51066|51035|50985|303
1607524200000|2020-12-09 14:30:00|51110.5|51060.5|51166|51116|51170|51120|51070|51020|486
1607524500000|2020-12-09 14:35:00|51164.5|51114.5|51066.5|51016.5|51186|51136|51066.5|51016.5|511
1607524800000|2020-12-09 14:40:00|51065|51015|51015.5|50965.5|51096|51046|50997.5|50947.5|482
1607525100000|2020-12-09 14:45:00|51018.5|50968.5|51077.5|51027.5|51092.5|51042.5|51018.5|50968.5|400
1607525400000|2020-12-09 14:50:00|51075.5|51025.5|51032|50982|51105.5|51055.5|51028.5|50978.5|437
1607525700000|2020-12-09 14:55:00|51029.5|50979.5|50970|50920|51040.5|50990.5|50970|50920|388
1607526000000|2020-12-09 15:00:00|50971.5|50921.5|51028.5|50978.5|51053|51003|50952|50902|449
1607526300000|2020-12-09 15:05:00|51024.5|50974.5|51027|50977|51037.5|50987.5|51008.5|50958.5|344
1607526600000|2020-12-09 15:10:00|51026.5|50976.5|51138.5|51088.5|51160|51110|51026|50976|556
1607526900000|2020-12-09 15:15:00|51141|51091|51099.5|51049.5|51157|51107|51087|51037|418
1607527200000|2020-12-09 15:20:00|51099|51049|51162.5|51112.5|51171|51121|51093|51043|453
1607527500000|2020-12-09 15:25:00|51163|51113|51118|51068|51171.5|51121.5|51104.5|51054.5|406
1607527800000|2020-12-09 15:30:00|51114|51064|51096.5|51046.5|51146|51096|51076|51026|419
1607528100000|2020-12-09 15:35:00|51097.5|51047.5|51248.5|51198.5|51261.5|51211.5|51094|51044|590
1607528400000|2020-12-09 15:40:00|51248|51198|51254.5|51204.5|51295|51245|51200|51150|506
1607528700000|2020-12-09 15:45:00|51255|51205|51320.5|51270.5|51345.5|51295.5|51253.5|51203.5|544
1607529000000|2020-12-09 15:50:00|51320|51270|51325.5|51275.5|51326.5|51276.5|51279|51229|396
1607529300000|2020-12-09 15:55:00|51325|51275|51262|51212|51325|51275|51252.5|51202.5|465
1607529600000|2020-12-09 16:00:00|51263.5|51213.5|51302.5|51252.5|51372.5|51322.5|51258.5|51208.5|518
1607529900000|2020-12-09 16:05:00|51300.5|51250.5|51265.5|51215.5|51317|51267|51237.5|51187.5|501
1607530200000|2020-12-09 16:10:00|51266|51216|51302|51252|51318.5|51254|51265|51202|403
1607530500000|2020-12-09 16:15:00|51302.5|51252.5|51319|51239|51319|51255|51292|51216|446
1607530800000|2020-12-09 16:20:00|51319.5|51239.5|51331.5|51251.5|51343|51279|51288|51221.5|441
1607531100000|2020-12-09 16:25:00|51332.5|51252.5|51493.5|51443.5|51519|51457.5|51320|51252|615
1607531400000|2020-12-09 16:30:00|51506.5|51426.5|51535.5|51455.5|51535.5|51471|51472.5|51405.5|526
1607531700000|2020-12-09 16:35:00|51535|51455|51523.5|51443.5|51552|51482|51489|51420|467
1607532000000|2020-12-09 16:40:00|51525.5|51445.5|51513|51463|51532|51468|51480|51409|352
1607532300000|2020-12-09 16:45:00|51514.5|51464.5|51562.5|51482.5|51577|51511.5|51500|51434|391
1607532600000|2020-12-09 16:50:00|51562|51482|51626.5|51546.5|51678|51614.5|51548|51472.5|518
1607532900000|2020-12-09 16:55:00|51613.5|51563.5|51555|51505|51629|51564.5|51537.5|51463|466
1607533200000|2020-12-09 17:00:00|51554.5|51504.5|51608|51528|51609|51543.5|51536.5|51470.5|432
1607533500000|2020-12-09 17:05:00|51608.5|51528.5|51593.5|51513.5|51614.5|51535.5|51553|51480.5|360
1607533800000|2020-12-09 17:10:00|51594|51514|51649|51569|51649.5|51589|51589|51514|379
1607534100000|2020-12-09 17:15:00|51649.5|51569.5|51643|51593|51705|51643.5|51628|51563|438
1607534400000|2020-12-09 17:20:00|51643.5|51593.5|51651.5|51571.5|51667.5|51605|51614.5|51548|323
1607534700000|2020-12-09 17:25:00|51653|51573|51641.5|51591.5|51658|51596.5|51621|51558.5|333
1607535000000|2020-12-09 17:30:00|51641|51591|51648.5|51598.5|51704.5|51654.5|51640.5|51571.5|454
1607535300000|2020-12-09 17:35:00|51648|51598|51640|51590|51661.5|51603|51609|51547.5|358
1607535600000|2020-12-09 17:40:00|51640.5|51590.5|51721|51671|51728.5|51678.5|51640.5|51590.5|414
1607535900000|2020-12-09 17:45:00|51720.5|51670.5|51669.5|51619.5|51738.5|51676|51664.5|51606|453
1607536200000|2020-12-09 17:50:00|51670|51620|51601.5|51551.5|51688.5|51626|51597|51534|511
1607536500000|2020-12-09 17:55:00|51602.5|51552.5|51636.5|51586.5|51642.5|51590|51564|51502.5|488
1607536800000|2020-12-09 18:00:00|51637|51587|51693|51613|51694.5|51633.5|51616.5|51551|443
1607537100000|2020-12-09 18:05:00|51693.5|51613.5|51624.5|51574.5|51694.5|51633|51593|51528.5|489
1607537400000|2020-12-09 18:10:00|51628|51578|51662.5|51582.5|51664.5|51597.5|51584|51514.5|417
1607537700000|2020-12-09 18:15:00|51663|51583|51750|51700|51784.5|51723|51625|51551.5|534
1607538000000|2020-12-09 18:20:00|51751.5|51701.5|51798.5|51718.5|51839|51774.5|51751.5|51697.5|519
1607538300000|2020-12-09 18:25:00|51796.5|51716.5|51736|51686|51822|51758.5|51731|51666.5|465
1607538600000|2020-12-09 18:30:00|51737.5|51687.5|51801|51721|51808.5|51742.5|51737|51670|454
1607538900000|2020-12-09 18:35:00|51802.5|51722.5|51801.5|51751.5|51842.5|51774|51781|51708|571
1607539200000|2020-12-09 18:40:00|51805|51755|51857.5|51777.5|51865|51802.5|51794|51726.5|535
1607539500000|2020-12-09 18:45:00|51858|51778|51847|51767|51866.5|51804|51798.5|51719|423
1607539800000|2020-12-09 18:50:00|51848|51768|51865.5|51815.5|51898.5|51831.5|51833|51765.5|423
1607540100000|2020-12-09 18:55:00|51864.5|51814.5|51936.5|51886.5|51956|51890|51860.5|51794|466
1607540400000|2020-12-09 19:00:00|51935|51885|51918.5|51868.5|52018|51952|51901|51834.5|575
1607540700000|2020-12-09 19:05:00|51917.5|51867.5|51943|51863|51969|51898|51910.5|51840.5|447
1607541000000|2020-12-09 19:10:00|51943.5|51863.5|51896|51816|51962|51898|51859.5|51793|504
1607541300000|2020-12-09 19:15:00|51897.5|51817.5|51865.5|51815.5|51901|51826|51775|51706.5|585
1607541600000|2020-12-09 19:20:00|51880|51800|51839.5|51789.5|51921|51858.5|51833|51766.5|471
1607541900000|2020-12-09 19:25:00|51838.5|51788.5|51866.5|51786.5|51879|51816|51818|51751|336
1607542200000|2020-12-09 19:30:00|51868|51788|51893.5|51813.5|51916|51848|51848|51779|376
1607542500000|2020-12-09 19:35:00|51894.5|51814.5|51871|51821|51918.5|51848.5|51857.5|51790.5|391
1607542800000|2020-12-09 19:40:00|51869|51819|51819|51739|51885|51821|51801|51729|409
1607543100000|2020-12-09 19:45:00|51817|51737|51781|51701|51840|51773.5|51751.5|51686|474
1607543400000|2020-12-09 19:50:00|51781.5|51701.5|51791|51711|51819.5|51756|51764|51696.5|378
1607543700000|2020-12-09 19:55:00|51790|51710|51766|51686|51791.5|51726|51733|51666|346
1607602200000|2020-12-10 12:10:00|51286.5|51206.5|51276.5|51196.5|51349.5|51269.5|51269.5|51189.5|203
1607602500000|2020-12-10 12:15:00|51269.5|51189.5|51066.5|50986.5|51276.5|51196.5|51029.5|50949.5|295
1607602800000|2020-12-10 12:20:00|51072.5|50992.5|51124.5|51044.5|51164.5|51084.5|51034.5|50954.5|267
1607603100000|2020-12-10 12:25:00|51122.5|51042.5|51224.5|51144.5|51229.5|51149.5|51106.5|51026.5|253
1607603400000|2020-12-10 12:30:00|51222.5|51142.5|51282.5|51202.5|51292.5|51212.5|51192.5|51112.5|263
1607603700000|2020-12-10 12:35:00|51286.5|51206.5|51352.5|51272.5|51376.5|51296.5|51214.5|51134.5|190
1607604000000|2020-12-10 12:40:00|51356.5|51276.5|51295|51215|51356.5|51276.5|51256.5|51176.5|163
1607604300000|2020-12-10 12:45:00|51292.5|51212.5|51204.5|51124.5|51299.5|51219.5|51098.7|51037.2|279
1607604600000|2020-12-10 12:50:00|51206.5|51126.5|51172.5|51092.5|51252.5|51172.5|51166.5|51086.5|259
1607604900000|2020-12-10 12:55:00|51169.5|51089.5|51082.5|51002.5|51194.5|51114.5|51079.5|50999.5|267
1607605200000|2020-12-10 13:00:00|51079.5|50999.5|50972.5|50892.5|51096.5|51016.5|50956.5|50876.5|339
1607605500000|2020-12-10 13:05:00|50976.5|50896.5|50902.5|50822.5|50976.5|50896.5|50876.5|50796.5|282
1607605800000|2020-12-10 13:10:00|50896.5|50816.5|50912.5|50832.5|50922.5|50842.5|50866.5|50786.5|200
1607606100000|2020-12-10 13:15:00|50909.5|50829.5|50936.5|50856.5|50966.5|50886.5|50896.5|50816.5|207
1607606400000|2020-12-10 13:20:00|50939.5|50859.5|50982.5|50902.5|50982.5|50902.5|50904.5|50824.5|213
1607606700000|2020-12-10 13:25:00|50989.5|50909.5|51002.5|50922.5|51025|50945|50952.5|50872.5|149
1607607000000|2020-12-10 13:30:00|50999.5|50919.5|51022.5|50942.5|51024.5|50950.5|50931|50862|520
1607607300000|2020-12-10 13:35:00|51023|50943|51029|50949|51084.5|51004.5|51000.5|50920.5|541
1607607600000|2020-12-10 13:40:00|51025|50945|50986.5|50906.5|51042|50964.5|50947.5|50896.5|531
1607607900000|2020-12-10 13:45:00|50989.5|50909.5|50984.5|50934.5|51009.5|50947|50951.5|50901.5|304
1607608200000|2020-12-10 13:50:00|50987|50937|51079.5|51029.5|51101.5|51051.5|50967.5|50917.5|289
1607608500000|2020-12-10 13:55:00|51077|51027|51131.5|51081.5|51190|51129.5|51067.5|51017.5|327
1607608800000|2020-12-10 14:00:00|51137.5|51087.5|51159.5|51109.5|51185|51121.5|51097.5|51034.5|360
1607609100000|2020-12-10 14:05:00|51164.5|51114.5|51167.5|51117.5|51199.5|51149.5|51127.5|51077.5|335
1607609400000|2020-12-10 14:10:00|51169.5|51119.5|51277.5|51227.5|51279.5|51229.5|51167.5|51117.5|325
1607609700000|2020-12-10 14:15:00|51274.5|51224.5|51281.5|51231.5|51360|51303|51247.5|51182.5|338
1607610000000|2020-12-10 14:20:00|51279.5|51229.5|51307.5|51257.5|51321.5|51271.5|51245.5|51195|254
1607610300000|2020-12-10 14:25:00|51311.5|51261.5|51313.5|51263.5|51336.5|51273.5|51286.5|51228.5|255
1607610600000|2020-12-10 14:30:00|51310|51260|51256.5|51206.5|51322|51271.5|51203.5|51153.5|359
1607610900000|2020-12-10 14:35:00|51256|51206|51161.5|51111.5|51274.5|51211.5|51149.5|51099.5|332
1607611200000|2020-12-10 14:40:00|51159.5|51109.5|51099.5|51049.5|51196.5|51146.5|51086.5|51026.5|408
1607611500000|2020-12-10 14:45:00|51096.5|51046.5|50982|50932|51096.5|51046.5|50977.5|50927.5|461
1607611800000|2020-12-10 14:50:00|50981.5|50931.5|50908.5|50858.5|50981.5|50931.5|50890|50840|474
1607612100000|2020-12-10 14:55:00|50908|50858|50878.5|50828.5|50908|50858|50816.5|50766.5|374
1607612400000|2020-12-10 15:00:00|50876.5|50826.5|50851.5|50801.5|50896.5|50836|50846.5|50796.5|331
1607612700000|2020-12-10 15:05:00|50852|50802|50834|50784|50901.5|50838.5|50801.5|50751.5|404
1607613000000|2020-12-10 15:10:00|50833.5|50783.5|50822|50772|50848.5|50793|50781.5|50731.5|356
1607613300000|2020-12-10 15:15:00|50821.5|50771.5|50830.5|50780.5|50840.5|50790.5|50790.5|50740.5|292
1607613600000|2020-12-10 15:20:00|50828.5|50778.5|50806.5|50756.5|50842.5|50792.5|50786.5|50736.5|212
1607613900000|2020-12-10 15:25:00|50803.5|50753.5|50775.5|50695.5|50810.5|50760.5|50731.5|50678.5|227
1607614200000|2020-12-10 15:30:00|50778.5|50698.5|50813.5|50763.5|50816.5|50766.5|50750.5|50691.5|191
1607614500000|2020-12-10 15:35:00|50810.5|50760.5|50670.5|50620.5|50816.5|50766.5|50668.5|50618.5|270
1607614800000|2020-12-10 15:40:00|50675|50625|50676.5|50626.5|50721.5|50660.5|50662.5|50612.5|338
1607615100000|2020-12-10 15:45:00|50678.5|50628.5|50737.5|50657.5|50742.5|50686.5|50676.5|50626.5|222
1607615400000|2020-12-10 15:50:00|50735.5|50655.5|50702.5|50622.5|50739.5|50684.5|50700.5|50622.5|288
1607615700000|2020-12-10 15:55:00|50704|50624|50627|50547|50731|50651|50621|50541|659
1607616000000|2020-12-10 16:00:00|50624|50544|50550|50470|50642.5|50571.5|50534|50454|620
1607616300000|2020-12-10 16:05:00|50549|50469|50590|50510|50623.5|50543.5|50540.5|50460.5|582
1607616600000|2020-12-10 16:10:00|50589|50509|50621.5|50541.5|50621.5|50541.5|50574|50494|480
1607616900000|2020-12-10 16:15:00|50618|50538|50565|50485|50625.5|50545.5|50549|50469|447
1607617200000|2020-12-10 16:20:00|50565.5|50485.5|50591.5|50511.5|50647|50575|50559.5|50479.5|427
1607617500000|2020-12-10 16:25:00|50591|50511|50594|50514|50600|50520|50508|50428|512
1607617800000|2020-12-10 16:30:00|50599|50519|50628|50548|50639.5|50567.5|50579|50499|392
1607618100000|2020-12-10 16:35:00|50627|50547|50640|50560|50645|50570|50613|50533|339
1607618400000|2020-12-10 16:40:00|50638.5|50558.5|50713.5|50633.5|50733|50653|50635|50555|362
1607618700000|2020-12-10 16:45:00|50716|50636|50711.5|50631.5|50744|50664|50704|50624|315
1607619000000|2020-12-10 16:50:00|50714|50634|50749|50669|50753|50673|50686.5|50606.5|275
1607619300000|2020-12-10 16:55:00|50747.5|50667.5|50757|50677|50774|50694|50719|50639|414
1607619600000|2020-12-10 17:00:00|50757.5|50677.5|50631|50551|50764|50684|50624.5|50544.5|506
1607619900000|2020-12-10 17:05:00|50637.5|50557.5|50637|50557|50675.5|50595.5|50610.5|50530.5|451
1607620200000|2020-12-10 17:10:00|50637.5|50557.5|50701|50621|50706|50626|50609|50537.5|342
1607620500000|2020-12-10 17:15:00|50700.5|50620.5|50658.5|50578.5|50701|50621|50651|50571|423
1607620800000|2020-12-10 17:20:00|50658|50578|50642|50562|50689|50609|50630|50554|415
1607621100000|2020-12-10 17:25:00|50641|50561|50628.5|50548.5|50653|50573|50618|50538|361
1607621400000|2020-12-10 17:30:00|50629|50549|50618|50538|50634|50554|50584.5|50504.5|322
1607621700000|2020-12-10 17:35:00|50618.5|50538.5|50648.5|50568.5|50678.5|50598.5|50614.5|50534.5|321
1607622000000|2020-12-10 17:40:00|50648|50568|50603|50523|50665|50585|50599.5|50519.5|257
1607622300000|2020-12-10 17:45:00|50604.5|50524.5|50580|50500|50604.5|50524.5|50538.5|50458.5|442
1607622600000|2020-12-10 17:50:00|50581.5|50501.5|50648|50568|50650|50570|50578.5|50498.5|527
1607622900000|2020-12-10 17:55:00|50645|50565|50672.5|50592.5|50685|50611.5|50633|50553|418
1607623200000|2020-12-10 18:00:00|50672|50592|50686.5|50606.5|50703|50623|50669|50589|435
1607623500000|2020-12-10 18:05:00|50691.5|50611.5|50665|50585|50695|50615|50641.5|50561.5|422
1607623800000|2020-12-10 18:10:00|50666|50586|50628.5|50548.5|50676|50596|50607|50547.5|332
1607624100000|2020-12-10 18:15:00|50627.5|50547.5|50630|50550|50667|50606.5|50582.5|50530|462
1607624400000|2020-12-10 18:20:00|50630.5|50550.5|50619|50569|50652|50589|50606.5|50545.5|273
1607624700000|2020-12-10 18:25:00|50621.5|50571.5|50589.5|50539.5|50624.5|50574.5|50579|50529|315
1607625000000|2020-12-10 18:30:00|50589|50539|50564.5|50514.5|50604|50554|50564|50513.5|313
1607625300000|2020-12-10 18:35:00|50564|50514|50619.5|50539.5|50627.5|50577.5|50564|50514|357
1607625600000|2020-12-10 18:40:00|50619|50539|50553.5|50503.5|50621|50561|50548.5|50497|411
1607625900000|2020-12-10 18:45:00|50554|50504|50539.5|50489.5|50568.5|50518.5|50532|50482|409
1607626200000|2020-12-10 18:50:00|50541|50491|50536|50486|50568.5|50510.5|50523|50473|333
1607626500000|2020-12-10 18:55:00|50538.5|50488.5|50462.5|50412.5|50556|50506|50462.5|50397|391
1607626800000|2020-12-10 19:00:00|50464|50414|50496|50416|50499.5|50437.5|50443|50385|376
1607627100000|2020-12-10 19:05:00|50494.5|50414.5|50452|50402|50494.5|50440|50449|50399|276
1607627400000|2020-12-10 19:10:00|50452.5|50402.5|50402|50352|50456|50404.5|50393|50338|401
1607627700000|2020-12-10 19:15:00|50402.5|50352.5|50379.5|50329.5|50439|50373|50376|50326|436
1607628000000|2020-12-10 19:20:00|50377|50327|50410|50360|50425|50375|50361.5|50311.5|349
1607628300000|2020-12-10 19:25:00|50408.5|50358.5|50425.5|50375.5|50428.5|50378.5|50390|50340|224
1607628600000|2020-12-10 19:30:00|50427|50377|50415.5|50365.5|50427|50377|50397|50347|209
1607628900000|2020-12-10 19:35:00|50414.5|50364.5|50405.5|50355.5|50437|50387|50405.5|50355.5|153
1607629200000|2020-12-10 19:40:00|50406.5|50356.5|50426.5|50376.5|50435|50385|50398|50348|212
1607629500000|2020-12-10 19:45:00|50425.5|50375.5|50379.5|50329.5|50426.5|50376.5|50373|50323|192
1607629800000|2020-12-10 19:50:00|50375.5|50325.5|50436.5|50386.5|50442|50392|50363.5|50313.5|221
1607630100000|2020-12-10 19:55:00|50435.5|50385.5|50455.5|50405.5|50455.5|50405.5|50428.5|50378.5|220
1607688600000|2020-12-11 12:10:00|50692|50612|50728|50648|50739.5|50659.5|50687.5|50607.5|359
1607688900000|2020-12-11 12:15:00|50727.5|50647.5|50567.5|50487.5|50731.5|50651.5|50557|50477|519
1607689200000|2020-12-11 12:20:00|50568|50488|50686.5|50636.5|50690.5|50640.5|50503.5|50453.5|282
1607689500000|2020-12-11 12:25:00|50683.5|50633.5|50682.5|50632.5|50708.5|50658.5|50643.5|50593.5|213
1607689800000|2020-12-11 12:30:00|50680.5|50630.5|50680.5|50630.5|50737.5|50658.5|50663.5|50593.5|194
1607690100000|2020-12-11 12:35:00|50686.5|50636.5|50578.5|50528.5|50688.5|50638.5|50576.5|50526.5|232
1607690400000|2020-12-11 12:40:00|50576.5|50526.5|50586.5|50536.5|50636.5|50586.5|50543.5|50493.5|229
1607690700000|2020-12-11 12:45:00|50588.5|50538.5|50478.5|50428.5|50588.5|50538.5|50470.5|50420.5|240
1607691000000|2020-12-11 12:50:00|50475.5|50425.5|50508.5|50458.5|50508.5|50458.5|50442.5|50392.5|193
1607691300000|2020-12-11 12:55:00|50510.5|50460.5|50622.5|50572.5|50632.5|50582.5|50498.5|50448.5|238
1607691600000|2020-12-11 13:00:00|50630.5|50580.5|50676.5|50626.5|50696.5|50646.5|50622.5|50572.5|232
1607691900000|2020-12-11 13:05:00|50678.5|50628.5|50761.5|50681.5|50793.5|50720.5|50678.5|50628.5|234
1607692200000|2020-12-11 13:10:00|50763.5|50683.5|50713.5|50663.5|50793.5|50726|50708.5|50658.5|236
1607692500000|2020-12-11 13:15:00|50710.5|50660.5|50696.5|50646.5|50748.5|50698.5|50690.5|50640.5|190
1607692800000|2020-12-11 13:20:00|50690.5|50640.5|50830.5|50780.5|50830.5|50780.5|50686.5|50625|216
1607693100000|2020-12-11 13:25:00|50826.5|50776.5|50780.5|50730.5|50843|50793|50766.5|50705.5|171
1607693400000|2020-12-11 13:30:00|50780|50730|50737|50687|50780.5|50730.5|50706.5|50656.5|349
1607693700000|2020-12-11 13:35:00|50738|50688|50746.5|50696.5|50792|50742|50722|50672|421
1607694000000|2020-12-11 13:40:00|50745|50695|50800.5|50750.5|50806.5|50756.5|50743.5|50693.5|385
1607694300000|2020-12-11 13:45:00|50799.5|50749.5|50822.5|50772.5|50827.5|50777.5|50771.5|50721.5|296
1607694600000|2020-12-11 13:50:00|50820|50770|50827|50777|50872.5|50822.5|50811.5|50761.5|357
1607694900000|2020-12-11 13:55:00|50826.5|50776.5|50902.5|50852.5|50907.5|50857.5|50824.5|50774.5|332
1607695200000|2020-12-11 14:00:00|50904.5|50854.5|50907.5|50857.5|50927|50877|50883|50833|319
1607695500000|2020-12-11 14:05:00|50904.5|50854.5|50788.5|50738.5|50922|50872|50788.5|50738.5|310
1607695800000|2020-12-11 14:10:00|50786|50736|50844.5|50794.5|50907|50857|50750.5|50700.5|465
1607696100000|2020-12-11 14:15:00|50850|50800|50837|50787|50874|50824|50816.5|50766.5|388
1607696400000|2020-12-11 14:20:00|50832|50782|50759.5|50709.5|50862|50812|50757|50707|429
1607696700000|2020-12-11 14:25:00|50760|50710|50804|50754|50830|50780|50753|50703|401
1607697000000|2020-12-11 14:30:00|50804.5|50754.5|50796|50746|50872|50822|50762|50712|552
1607697300000|2020-12-11 14:35:00|50794.5|50744.5|50794|50744|50814.5|50764.5|50760.5|50710.5|507
1607697600000|2020-12-11 14:40:00|50792|50742|50900.5|50850.5|50900.5|50850.5|50784.5|50734.5|467
1607697900000|2020-12-11 14:45:00|50900|50850|50813|50763|50920.5|50870.5|50799.5|50749.5|479
1607698200000|2020-12-11 14:50:00|50820.5|50770.5|50830|50780|50849|50799|50804.5|50754.5|504
1607698500000|2020-12-11 14:55:00|50829.5|50779.5|50824.5|50774.5|50878.5|50828.5|50812|50762|376
1607698800000|2020-12-11 15:00:00|50823|50773|50868|50818|50872.5|50822.5|50790|50740|427
1607699100000|2020-12-11 15:05:00|50868.5|50818.5|50794|50744|50868.5|50818.5|50753.5|50686.5|441
1607699400000|2020-12-11 15:10:00|50794.5|50744.5|50766.5|50716.5|50794.5|50744.5|50754.5|50704.5|304
1607699700000|2020-12-11 15:15:00|50768.5|50718.5|50668.5|50618.5|50776.5|50726.5|50661.5|50611.5|460
1607700000000|2020-12-11 15:20:00|50666|50616|50574|50524|50685|50635|50571|50521|454
1607700300000|2020-12-11 15:25:00|50572.5|50522.5|50622.5|50542.5|50634|50569|50464.5|50390|605
1607700600000|2020-12-11 15:30:00|50623|50543|50610|50530|50669|50590.5|50524.5|50455|588
1607700900000|2020-12-11 15:35:00|50611|50531|50663|50583|50685|50617|50600.5|50529|572
1607701200000|2020-12-11 15:40:00|50663.5|50583.5|50641.5|50561.5|50673|50608.5|50613.5|50542.5|517
1607701500000|2020-12-11 15:45:00|50641|50561|50622.5|50572.5|50650.5|50581.5|50573.5|50504.5|451
1607701800000|2020-12-11 15:50:00|50624|50574|50645|50595|50684|50604|50624|50557.5|455
1607702100000|2020-12-11 15:55:00|50646.5|50596.5|50671.5|50591.5|50735.5|50666.5|50642|50573|571
1607702400000|2020-12-11 16:00:00|50675.5|50595.5|50598.5|50518.5|50700.5|50620.5|50598.5|50518.5|429
1607702700000|2020-12-11 16:05:00|50597|50517|50598.5|50518.5|50616|50536|50487|50410.5|481
1607703000000|2020-12-11 16:10:00|50594|50514|50523|50443|50607|50527|50485.5|50416|377
1607703300000|2020-12-11 16:15:00|50523.5|50443.5|50383.5|50303.5|50532.5|50452.5|50350|50274|502
1607703600000|2020-12-11 16:20:00|50386|50306|50485.5|50405.5|50502|50422|50386|50306|383
1607703900000|2020-12-11 16:25:00|50482.5|50402.5|50520.5|50440.5|50526|50446|50480.5|50400.5|202
1607704200000|2020-12-11 16:30:00|50522.5|50442.5|50545.5|50465.5|50552.5|50478|50500.5|50420.5|225
1607704500000|2020-12-11 16:35:00|50542.5|50462.5|50559.5|50479.5|50566.5|50486.5|50530.5|50450.5|185
1607704800000|2020-12-11 16:40:00|50556.5|50476.5|50561.5|50481.5|50562.5|50482.5|50516.5|50436.5|309
1607705100000|2020-12-11 16:45:00|50559.5|50479.5|50563|50483|50622|50542|50554.5|50474.5|373
1607705400000|2020-12-11 16:50:00|50559.5|50479.5|50574.5|50494.5|50589.5|50509.5|50518.5|50438.5|301
1607705700000|2020-12-11 16:55:00|50577|50497|50611.5|50531.5|50652.5|50576|50576.5|50496.5|261
1607706000000|2020-12-11 17:00:00|50610.5|50530.5|50619.5|50539.5|50635.5|50555.5|50584.5|50504.5|362
1607706300000|2020-12-11 17:05:00|50622.5|50542.5|50626.5|50546.5|50649.5|50569.5|50585.5|50514.5|312
1607706600000|2020-12-11 17:10:00|50626|50546|50588|50508|50649|50569|50553.5|50486.5|342
1607706900000|2020-12-11 17:15:00|50588.5|50508.5|50612|50532|50625|50545|50485|50416|354
1607707200000|2020-12-11 17:20:00|50613.5|50533.5|50604.5|50524.5|50648|50568|50592.5|50512.5|280
1607707500000|2020-12-11 17:25:00|50602.5|50522.5|50591.5|50511.5|50614|50534|50572.5|50492.5|174
1607707800000|2020-12-11 17:30:00|50592|50512|50618|50538|50621|50541|50573|50499.5|265
1607708100000|2020-12-11 17:35:00|50616.5|50536.5|50594.5|50514.5|50626.5|50546.5|50594.5|50514.5|201
1607708400000|2020-12-11 17:40:00|50596.5|50516.5|50608|50528|50615|50539.5|50541|50461.5|323
1607708700000|2020-12-11 17:45:00|50606|50526|50574|50494|50622|50542|50568.5|50488.5|274
1607709000000|2020-12-11 17:50:00|50574.5|50494.5|50643.5|50563.5|50650|50570|50569.5|50494.5|210
1607709300000|2020-12-11 17:55:00|50644|50564|50669.5|50589.5|50692|50612|50641|50561|253
1607709600000|2020-12-11 18:00:00|50669|50589|50746.5|50666.5|50816.5|50736.5|50649.5|50569.5|308
1607709900000|2020-12-11 18:05:00|50749|50669|50751|50671|50799.5|50719.5|50743.5|50663.5|274
1607710200000|2020-12-11 18:10:00|50750|50670|50714.5|50634.5|50764.5|50693.5|50694|50616.5|319
1607710500000|2020-12-11 18:15:00|50716.5|50636.5|50712|50632|50722|50642|50689.5|50609.5|170
1607710800000|2020-12-11 18:20:00|50713.5|50633.5|50673|50593|50716|50636|50654.5|50574.5|307
1607711100000|2020-12-11 18:25:00|50676.5|50596.5|50673|50593|50703|50623|50663.5|50583.5|237
1607711400000|2020-12-11 18:30:00|50676|50596|50684|50604|50702|50622|50660|50586.5|240
1607711700000|2020-12-11 18:35:00|50686.5|50606.5|50614.5|50534.5|50689.5|50609.5|50558.5|50478.5|327
1607712000000|2020-12-11 18:40:00|50616.5|50536.5|50644.5|50564.5|50656|50576|50596|50528.5|214
1607712300000|2020-12-11 18:45:00|50646.5|50566.5|50716|50636|50741.5|50661.5|50644.5|50564.5|322
1607712600000|2020-12-11 18:50:00|50716.5|50636.5|50722.5|50642.5|50747.5|50667.5|50712.5|50634.5|265
1607712900000|2020-12-11 18:55:00|50720.5|50640.5|50637.5|50557.5|50744.5|50664.5|50629.5|50554.5|330
1607713200000|2020-12-11 19:00:00|50637|50557|50700.5|50620.5|50700.5|50620.5|50607.5|50527.5|259
1607713500000|2020-12-11 19:05:00|50697.5|50617.5|50702.5|50622.5|50727.5|50647.5|50697.5|50617.5|173
1607713800000|2020-12-11 19:10:00|50700.5|50620.5|50722.5|50642.5|50730.5|50650.5|50700.5|50620.5|133
1607714100000|2020-12-11 19:15:00|50720.5|50640.5|50732.5|50652.5|50754.5|50674.5|50714.5|50634.5|192
1607714400000|2020-12-11 19:20:00|50734.5|50654.5|50624.5|50544.5|50744.5|50664.5|50624|50544|196
1607714700000|2020-12-11 19:25:00|50622.5|50542.5|50647.5|50567.5|50670.5|50590.5|50622.5|50542.5|193
1607715000000|2020-12-11 19:30:00|50644.5|50564.5|50637.5|50557.5|50662.5|50582.5|50567.5|50487.5|245
1607715300000|2020-12-11 19:35:00|50634.5|50554.5|50622.5|50542.5|50657|50577|50614.5|50534.5|178
1607715600000|2020-12-11 19:40:00|50622|50542|50594.5|50514.5|50637.5|50557.5|50582.5|50502.5|160
1607715900000|2020-12-11 19:45:00|50592.5|50512.5|50564.5|50484.5|50598|50518|50557.5|50477.5|174
1607716200000|2020-12-11 19:50:00|50567.5|50487.5|50544.5|50464.5|50567.5|50487.5|50532.5|50452.5|149
1607716500000|2020-12-11 19:55:00|50547.5|50467.5|50527.5|50447.5|50547.5|50467.5|50493|50413|252
1607947800000|2020-12-14 12:10:00|50302.5|50252.5|50272.5|50222.5|50327.5|50277.5|50260.5|50210.5|177
1607948100000|2020-12-14 12:15:00|50267.5|50217.5|50347.5|50297.5|50347.5|50297.5|50262.5|50212.5|175
1607948400000|2020-12-14 12:20:00|50350.5|50300.5|50387.5|50337.5|50410.5|50360.5|50315|50265|222
1607948700000|2020-12-14 12:25:00|50390.5|50340.5|50394.5|50344.5|50434.5|50384.5|50372.5|50322.5|181
1607949000000|2020-12-14 12:30:00|50392.5|50342.5|50402.5|50352.5|50424.5|50374.5|50362.5|50312.5|180
1607949300000|2020-12-14 12:35:00|50400.5|50350.5|50282.5|50232.5|50407.5|50357.5|50274.5|50224.5|217
1607949600000|2020-12-14 12:40:00|50280.5|50230.5|50320.5|50270.5|50340.5|50290.5|50272.5|50222.5|181
1607949900000|2020-12-14 12:45:00|50317.5|50267.5|50287.5|50237.5|50365.5|50315.5|50283.5|50233.5|136
1607950200000|2020-12-14 12:50:00|50285.5|50235.5|50323.5|50273.5|50343.5|50293.5|50243.5|50193.5|194
1607950500000|2020-12-14 12:55:00|50320.5|50270.5|50180.5|50130.5|50353.5|50303.5|50155.5|50105.5|190
1607950800000|2020-12-14 13:00:00|50177.5|50127.5|50380.5|50330.5|50410.5|50360.5|50163.5|50113.5|279
1607951100000|2020-12-14 13:05:00|50383.5|50333.5|50367.5|50317.5|50387.5|50337.5|50337.5|50287.5|205
1607951400000|2020-12-14 13:10:00|50363.5|50313.5|50395.5|50345.5|50453.5|50403.5|50357.5|50307.5|244
1607951700000|2020-12-14 13:15:00|50397.5|50347.5|50325.5|50275.5|50405.5|50355.5|50317.5|50267.5|161
1607952000000|2020-12-14 13:20:00|50317.5|50267.5|50290.5|50240.5|50367.5|50317.5|50280.5|50230.5|189
1607952300000|2020-12-14 13:25:00|50287.5|50237.5|50383.5|50333.5|50387.5|50337.5|50283.5|50233.5|146
1607952600000|2020-12-14 13:30:00|50387.5|50337.5|50350.5|50300.5|50420.5|50370.5|50343.5|50293.5|179
1607952900000|2020-12-14 13:35:00|50350|50300|50353.5|50303.5|50393.5|50343.5|50325.5|50275.5|201
1607953200000|2020-12-14 13:40:00|50347.5|50297.5|50317.5|50267.5|50367.5|50317.5|50305|50255|154
1607953500000|2020-12-14 13:45:00|50315.5|50265.5|50365.5|50315.5|50373.5|50323.5|50295.5|50245.5|188
1607953800000|2020-12-14 13:50:00|50367.5|50317.5|50233.5|50183.5|50367.5|50317.5|50200.5|50150.5|225
1607954100000|2020-12-14 13:55:00|50235.5|50185.5|50270.5|50220.5|50283.5|50233.5|50223.5|50173.5|212
1607954400000|2020-12-14 14:00:00|50267.5|50217.5|50277.5|50227.5|50307.5|50257.5|50225.5|50175.5|184
1607954700000|2020-12-14 14:05:00|50275.5|50225.5|50253.5|50203.5|50303.5|50253.5|50210.5|50160.5|201
1607955000000|2020-12-14 14:10:00|50250.5|50200.5|50317.5|50267.5|50330.5|50280.5|50240.5|50190.5|175
1607955300000|2020-12-14 14:15:00|50315.5|50265.5|50407.5|50357.5|50415.5|50365.5|50300.5|50250.5|189
1607955600000|2020-12-14 14:20:00|50407|50357|50410.5|50360.5|50427.5|50377.5|50375.5|50325.5|191
1607955900000|2020-12-14 14:25:00|50413.5|50363.5|50550|50500|50565.5|50515.5|50380.5|50330.5|262
1607956200000|2020-12-14 14:30:00|50557.5|50507.5|50580.5|50530.5|50607.5|50557.5|50513.5|50463.5|321
1607956500000|2020-12-14 14:35:00|50583.5|50533.5|50573.5|50523.5|50635.5|50585.5|50547.5|50497.5|236
1607956800000|2020-12-14 14:40:00|50567.5|50517.5|50620.5|50570.5|50663.5|50613.5|50563.5|50513.5|259
1607957100000|2020-12-14 14:45:00|50623.5|50573.5|50687.5|50637.5|50700.5|50650.5|50620.5|50570.5|243
1607957400000|2020-12-14 14:50:00|50693.5|50643.5|50720.5|50670.5|50727.5|50677.5|50625.5|50575.5|266
1607957700000|2020-12-14 14:55:00|50730.5|50680.5|50825.5|50775.5|50860.5|50810.5|50727.5|50677.5|263
1607958000000|2020-12-14 15:00:00|50820.5|50770.5|50873.5|50823.5|50903.5|50853.5|50813.5|50763.5|239
1607958300000|2020-12-14 15:05:00|50875.5|50825.5|50927.5|50877.5|50930.5|50880.5|50855.5|50805.5|209
1607958600000|2020-12-14 15:10:00|50930.5|50880.5|50987.5|50937.5|51005.5|50955.5|50897.5|50847.5|318
1607958900000|2020-12-14 15:15:00|50983.5|50933.5|51053.5|51003.5|51063.5|51013.5|50975.5|50925.5|322
1607959200000|2020-12-14 15:20:00|51055|51005|51097.5|51047.5|51137|51087|51053.5|51003.5|298
1607959500000|2020-12-14 15:25:00|51094|51044|50933|50883|51094|51044|50933|50883|292
1607959800000|2020-12-14 15:30:00|50935.5|50885.5|50947.5|50897.5|51029.5|50979.5|50895.5|50845.5|312
1607960100000|2020-12-14 15:35:00|50950.5|50900.5|51033.5|50983.5|51045.5|50995.5|50920.5|50870.5|239
1607960400000|2020-12-14 15:40:00|51030.5|50980.5|51063.5|51013.5|51110.5|51060.5|50985.5|50935.5|225
1607960700000|2020-12-14 15:45:00|51060.5|51010.5|51045.5|50995.5|51100.5|51050.5|51015.5|50965.5|230
1607961000000|2020-12-14 15:50:00|51043.5|50993.5|51023.5|50973.5|51080.5|51030.5|51005|50955|216
1607961300000|2020-12-14 15:55:00|51027.5|50977.5|51203.5|51153.5|51225.5|51175.5|51017.5|50967.5|241
1607961600000|2020-12-14 16:00:00|51205.5|51155.5|51193.5|51143.5|51275.5|51225.5|51177.5|51127.5|297
1607961900000|2020-12-14 16:05:00|51187.5|51137.5|51151.5|51101.5|51230.5|51180.5|51120.5|51070.5|212
1607962200000|2020-12-14 16:10:00|51157.5|51107.5|51067.5|51017.5|51171.5|51121.5|51012|50950|238
1607962500000|2020-12-14 16:15:00|51059.5|51009.5|51121.5|51071.5|51131.5|51081.5|51047.5|50997.5|199
1607962800000|2020-12-14 16:20:00|51125|51075|51167.5|51117.5|51177.5|51127.5|51121.5|51071.5|137
1607963100000|2020-12-14 16:25:00|51169.5|51119.5|51271.5|51221.5|51289.5|51239.5|51139.5|51089.5|216
1607963400000|2020-12-14 16:30:00|51264.5|51214.5|51241.5|51191.5|51269.5|51219.5|51237.5|51187.5|214
1607963700000|2020-12-14 16:35:00|51244.5|51194.5|51261.5|51211.5|51267.5|51217.5|51231.5|51181.5|165
1607964000000|2020-12-14 16:40:00|51267.5|51217.5|51201.5|51151.5|51349.5|51299.5|51201.5|51151.5|252
1607964300000|2020-12-14 16:45:00|51207.5|51157.5|51184.5|51134.5|51217.5|51167.5|51171.5|51121.5|193
1607964600000|2020-12-14 16:50:00|51181.5|51131.5|51141.5|51091.5|51189.5|51139.5|51134.5|51084.5|172
1607964900000|2020-12-14 16:55:00|51147.5|51097.5|51157.5|51107.5|51177.5|51127.5|51137.5|51087.5|147
1607965200000|2020-12-14 17:00:00|51154.5|51104.5|51137.5|51087.5|51187.5|51137.5|51121.5|51071.5|159
1607965500000|2020-12-14 17:05:00|51140|51090|51104.5|51054.5|51149.5|51099.5|51094.5|51044.5|142
1607965800000|2020-12-14 17:10:00|51101.5|51051.5|51057.5|51007.5|51119.5|51069.5|51057.5|51007.5|151
1607966100000|2020-12-14 17:15:00|51061.5|51011.5|51211.5|51161.5|51237.5|51187.5|51034.5|50984.5|192
1607966400000|2020-12-14 17:20:00|51207.5|51157.5|51144.5|51094.5|51217.5|51167.5|51131.5|51081.5|197
1607966700000|2020-12-14 17:25:00|51147.5|51097.5|51151.5|51101.5|51167.5|51117.5|51131.5|51081.5|153
1607967000000|2020-12-14 17:30:00|51157.5|51107.5|51169.5|51119.5|51197.5|51147.5|51157.5|51107.5|152
1607967300000|2020-12-14 17:35:00|51171.5|51121.5|51149.5|51099.5|51181.5|51131.5|51147.5|51097.5|170
1607967600000|2020-12-14 17:40:00|51167.5|51117.5|51201.5|51151.5|51217.5|51167.5|51157.5|51107.5|150
1607967900000|2020-12-14 17:45:00|51209.5|51159.5|51207.5|51157.5|51227.5|51177.5|51181.5|51131.5|178
1607968200000|2020-12-14 17:50:00|51217.5|51167.5|51189.5|51139.5|51259.5|51209.5|51184.5|51134.5|152
1607968500000|2020-12-14 17:55:00|51191.5|51141.5|51224.5|51174.5|51251.5|51201.5|51187.5|51137.5|140
1607968800000|2020-12-14 18:00:00|51221.5|51171.5|51137.5|51087.5|51231.5|51181.5|51131.5|51081.5|205
1607969100000|2020-12-14 18:05:00|51139.5|51089.5|51179.5|51129.5|51187.5|51137.5|51137.5|51087.5|158
1607969400000|2020-12-14 18:10:00|51177.5|51127.5|51177.5|51127.5|51187.5|51137.5|51157.5|51107.5|99
1607969700000|2020-12-14 18:15:00|51181.5|51131.5|51147.5|51097.5|51191.5|51141.5|51144.5|51094.5|107
1607970000000|2020-12-14 18:20:00|51149.5|51099.5|51189.5|51139.5|51197.5|51147.5|51144.5|51094.5|101
1607970300000|2020-12-14 18:25:00|51191.5|51141.5|51107.5|51057.5|51191.5|51141.5|51094.5|51044.5|151
1607970600000|2020-12-14 18:30:00|51104.5|51054.5|51179.5|51129.5|51179.5|51129.5|51104.5|51054.5|139
1607970900000|2020-12-14 18:35:00|51184.5|51134.5|51207.5|51157.5|51211.5|51161.5|51141.5|51091.5|131
1607971200000|2020-12-14 18:40:00|51209.5|51159.5|51209.5|51159.5|51224.5|51174.5|51184.5|51134.5|103
1607971500000|2020-12-14 18:45:00|51211.5|51161.5|51219.5|51169.5|51239.5|51189.5|51204.5|51154.5|109
1607971800000|2020-12-14 18:50:00|51224.5|51174.5|51219.5|51169.5|51249.5|51199.5|51207.5|51157.5|113
1607972100000|2020-12-14 18:55:00|51217.5|51167.5|51221.5|51171.5|51239.5|51189.5|51214.5|51164.5|87
1607972400000|2020-12-14 19:00:00|51219.5|51169.5|51174.5|51124.5|51244.5|51194.5|51161.5|51111.5|169
1607972700000|2020-12-14 19:05:00|51171.5|51121.5|51169.5|51119.5|51177.5|51127.5|51144.5|51094.5|124
1607973000000|2020-12-14 19:10:00|51167|51117|51189.5|51139.5|51197.5|51147.5|51147.5|51097.5|111
1607973300000|2020-12-14 19:15:00|51194.5|51144.5|51154.5|51104.5|51209.5|51159.5|51147.5|51097.5|147
1607973600000|2020-12-14 19:20:00|51157.5|51107.5|51169.5|51119.5|51184.5|51134.5|51149.5|51099.5|123
1607973900000|2020-12-14 19:25:00|51167.5|51117.5|51161.5|51111.5|51179.5|51129.5|51121.5|51071.5|173
1607974200000|2020-12-14 19:30:00|51159.5|51109.5|51191.5|51141.5|51202|51152|51154.5|51104.5|142
1607974500000|2020-12-14 19:35:00|51189.5|51139.5|51227.5|51177.5|51247.5|51197.5|51174.5|51124.5|160
1607974800000|2020-12-14 19:40:00|51224.5|51174.5|51244.5|51194.5|51261.5|51211.5|51221.5|51171.5|100
1607975100000|2020-12-14 19:45:00|51250|51200|51254.5|51204.5|51311|51261|51249.5|51199.5|171
1607975400000|2020-12-14 19:50:00|51251.5|51201.5|51289.5|51239.5|51319.5|51269.5|51251.5|51201.5|145
1607975700000|2020-12-14 19:55:00|51291.5|51241.5|51314.5|51264.5|51329.5|51279.5|51274.5|51224.5|145
1608034200000|2020-12-15 12:10:00|50961.5|50881.5|51011.5|50931.5|51021.5|50941.5|50949.5|50869.5|149
1608034500000|2020-12-15 12:15:00|51007.5|50927.5|50981.5|50901.5|51017.5|50937.5|50957.5|50877.5|157
1608034800000|2020-12-15 12:20:00|50984.5|50904.5|50962.5|50912.5|51042.5|50992.5|50944.5|50887.5|198
1608035100000|2020-12-15 12:25:00|50960|50910|51072.5|51022.5|51076.5|51026.5|50936.5|50886.5|168
1608035400000|2020-12-15 12:30:00|51074.5|51024.5|51028.5|50978.5|51116.5|51066.5|51014.5|50964.5|195
1608035700000|2020-12-15 12:35:00|51030.5|50980.5|51008.5|50958.5|51082.5|51032.5|50998.5|50948.5|189
1608036000000|2020-12-15 12:40:00|51011|50961|51132.5|51082.5|51140.5|51090.5|51011|50961|162
1608036300000|2020-12-15 12:45:00|51128.5|51078.5|51147.5|51097.5|51175.5|51125.5|51095.5|51045.5|155
1608036600000|2020-12-15 12:50:00|51152.5|51102.5|51177.5|51127.5|51199.5|51149.5|51145.5|51095.5|169
1608036900000|2020-12-15 12:55:00|51175.5|51125.5|51095.5|51045.5|51189.5|51139.5|51095.5|51045.5|162
1608037200000|2020-12-15 13:00:00|51092.5|51042.5|51092.5|51042.5|51112.5|51062.5|51045.5|50995.5|215
1608037500000|2020-12-15 13:05:00|51095.5|51045.5|50992.5|50942.5|51139.5|51089.5|50905.5|50855.5|305
1608037800000|2020-12-15 13:10:00|51025.5|50975.5|50933.5|50883.5|51037.5|50987.5|50906.5|50856.5|211
1608038100000|2020-12-15 13:15:00|50929.5|50879.5|51011.5|50961.5|51103.5|51053.5|50919.5|50869.5|242
1608038400000|2020-12-15 13:20:00|51009.5|50959.5|51036.5|50986.5|51051.5|51001.5|50999.5|50949.5|164
1608038700000|2020-12-15 13:25:00|51033.5|50983.5|51046.5|50996.5|51074|51024|50969.5|50919.5|150
1608039000000|2020-12-15 13:30:00|51033.5|50983.5|51031.5|50981.5|51070|51020|51016.5|50966.5|230
1608039300000|2020-12-15 13:35:00|51033.5|50983.5|50976.5|50926.5|51036.5|50986.5|50966.5|50916.5|197
1608039600000|2020-12-15 13:40:00|50973.5|50923.5|50952.5|50902.5|50981.5|50931.5|50951.5|50901.5|132
1608039900000|2020-12-15 13:45:00|50955.5|50905.5|50955.5|50905.5|50972.5|50922.5|50939.5|50889.5|149
1608040200000|2020-12-15 13:50:00|50957.5|50907.5|50882.5|50832.5|50982.5|50932.5|50862.5|50812.5|179
1608040500000|2020-12-15 13:55:00|50879.5|50829.5|50889.5|50839.5|50914|50864|50855.5|50805.5|192
1608040800000|2020-12-15 14:00:00|50887.5|50837.5|50875.5|50825.5|50907|50857|50835.5|50785.5|180
1608041100000|2020-12-15 14:05:00|50874|50824|50957.5|50907.5|50992.5|50942.5|50862.5|50812.5|174
1608041400000|2020-12-15 14:10:00|50959.5|50909.5|51022.5|50972.5|51028|50978|50957.5|50907.5|195
1608041700000|2020-12-15 14:15:00|51019.5|50969.5|51027.5|50977.5|51059.5|51009.5|51012.5|50962.5|185
1608042000000|2020-12-15 14:20:00|51029.5|50979.5|51007.5|50957.5|51059.5|51009.5|50997.5|50947.5|176
1608042300000|2020-12-15 14:25:00|51005.5|50955.5|51047.5|50997.5|51052.5|51002.5|51005.5|50955.5|117
1608042600000|2020-12-15 14:30:00|51042.5|50992.5|51176.5|51126.5|51176.5|51126.5|51037.5|50987.5|293
1608042900000|2020-12-15 14:35:00|51175.5|51125.5|51135.5|51085.5|51269.5|51219.5|51107|51057|450
1608043200000|2020-12-15 14:40:00|51139.5|51089.5|51207.5|51157.5|51222|51172|51117.5|51067.5|326
1608043500000|2020-12-15 14:45:00|51212|51162|51182|51132|51245.5|51195.5|51137.5|51087.5|393
1608043800000|2020-12-15 14:50:00|51180|51130|51217.5|51167.5|51232|51182|51175|51125|322
1608044100000|2020-12-15 14:55:00|51225.5|51175.5|51232.5|51182.5|51261|51211|51167.5|51117.5|335
1608044400000|2020-12-15 15:00:00|51231.5|51181.5|51246|51196|51261.5|51211.5|51199.5|51149.5|308
1608044700000|2020-12-15 15:05:00|51243.5|51193.5|51212|51162|51252.5|51202.5|51166|51116|413
1608045000000|2020-12-15 15:10:00|51207.5|51157.5|51172|51122|51207.5|51157.5|51147|51097|315
1608045300000|2020-12-15 15:15:00|51175.5|51125.5|51273|51223|51283.5|51233.5|51175.5|51125.5|336
1608045600000|2020-12-15 15:20:00|51272|51222|51187.5|51137.5|51272|51222|51178.5|51128.5|274
1608045900000|2020-12-15 15:25:00|51187|51137|51195|51145|51215.5|51165.5|51155.5|51105.5|346
1608046200000|2020-12-15 15:30:00|51194.5|51144.5|51161|51111|51251|51201|51158|51108|296
1608046500000|2020-12-15 15:35:00|51161.5|51111.5|51145.5|51095.5|51181|51131|51115.5|51065.5|315
1608046800000|2020-12-15 15:40:00|51143.5|51093.5|51137.5|51087.5|51143.5|51093.5|51109.5|51059.5|186
1608047100000|2020-12-15 15:45:00|51137|51087|51102|51052|51140|51090|51085.5|51035.5|303
1608047400000|2020-12-15 15:50:00|51096.5|51046.5|51118.5|51068.5|51120.5|51070.5|51038.5|50988.5|253
1608047700000|2020-12-15 15:55:00|51121.5|51071.5|51061.5|51011.5|51151|51101|51051.5|51001.5|347
1608048000000|2020-12-15 16:00:00|51069.5|51019.5|51103.5|51053.5|51108|51058|51043.5|50993.5|335
1608048300000|2020-12-15 16:05:00|51103|51053|51095|51045|51138|51088|51081|51031|431
1608048600000|2020-12-15 16:10:00|51093.5|51043.5|51087.5|51037.5|51131|51081|51065.5|51015.5|380
1608048900000|2020-12-15 16:15:00|51091|51041|51117.5|51067.5|51137.5|51087.5|51085.5|51035.5|285
1608049200000|2020-12-15 16:20:00|51117|51067|51105|51055|51138|51088|51105|51055|217
1608049500000|2020-12-15 16:25:00|51101.5|51051.5|51057|51007|51188.5|51138.5|51045.5|50995.5|352
1608049800000|2020-12-15 16:30:00|51056|51006|51097.5|51047.5|51111|51061|50992.5|50942.5|368
1608050100000|2020-12-15 16:35:00|51098|51048|51003.5|50953.5|51101|51051|51001.5|50951.5|215
1608050400000|2020-12-15 16:40:00|51001|50951|51013.5|50963.5|51031.5|50981.5|50971|50921|202
1608050700000|2020-12-15 16:45:00|51016|50966|50998.5|50948.5|51022|50972|50981.5|50931.5|131
1608051000000|2020-12-15 16:50:00|50996.5|50946.5|51108|51058|51111.5|51061.5|50987|50937|299
1608051300000|2020-12-15 16:55:00|51109.5|51059.5|51155.5|51105.5|51179.5|51129.5|51109.5|51059.5|421
1608051600000|2020-12-15 17:00:00|51156|51106|51068|51018|51159|51109|51047.5|50997.5|371
1608051900000|2020-12-15 17:05:00|51069|51019|51116.5|51066.5|51121|51071|51064.5|51014.5|253
1608052200000|2020-12-15 17:10:00|51116|51066|51067.5|51017.5|51131.5|51081.5|51057.5|51007.5|319
1608052500000|2020-12-15 17:15:00|51069|51019|51124.5|51074.5|51141|51091|51069|51019|187
1608052800000|2020-12-15 17:20:00|51119.5|51069.5|51031.5|50981.5|51124.5|51074.5|51026.5|50976.5|242
1608053100000|2020-12-15 17:25:00|51028.5|50978.5|51024.5|50974.5|51038.5|50988.5|51008.5|50958.5|122
1608053400000|2020-12-15 17:30:00|51022|50972|50998.5|50948.5|51028.5|50978.5|50954.5|50904.5|313
1608053700000|2020-12-15 17:35:00|50999|50949|50951|50901|51016|50966|50942.5|50876.5|257
1608054000000|2020-12-15 17:40:00|50947.5|50897.5|50970.5|50920.5|50980.5|50930.5|50944.5|50894.5|158
1608054300000|2020-12-15 17:45:00|50968.5|50918.5|50958|50908|50983.5|50933.5|50921.5|50871.5|239
1608054600000|2020-12-15 17:50:00|50956.5|50906.5|51016.5|50966.5|51047|50997|50956.5|50906.5|210
1608054900000|2020-12-15 17:55:00|51021.5|50971.5|50968.5|50918.5|51028.5|50978.5|50966.5|50916.5|137
1608055200000|2020-12-15 18:00:00|50971.5|50921.5|50948|50868|50981.5|50931.5|50944.5|50864.5|143
1608055500000|2020-12-15 18:05:00|50947|50867|50956.5|50906.5|50971.5|50921.5|50936.5|50867|135
1608055800000|2020-12-15 18:10:00|50954.5|50904.5|50980.5|50930.5|51013.5|50963.5|50946.5|50896.5|132
1608056100000|2020-12-15 18:15:00|50978.5|50928.5|50950.5|50900.5|50983.5|50933.5|50936.5|50886.5|140
1608056400000|2020-12-15 18:20:00|50948.5|50898.5|50953.5|50903.5|50976.5|50926.5|50936.5|50886.5|119
1608056700000|2020-12-15 18:25:00|50966.5|50916.5|51006.5|50956.5|51013.5|50963.5|50960.5|50910.5|153
1608057000000|2020-12-15 18:30:00|51008.5|50958.5|51018.5|50968.5|51030.5|50980.5|50998.5|50948.5|134
1608057300000|2020-12-15 18:35:00|51020.5|50970.5|50970.5|50920.5|51020.5|50970.5|50966.5|50916.5|102
1608057600000|2020-12-15 18:40:00|50968.5|50918.5|50940.5|50890.5|50968.5|50918.5|50933.5|50883.5|101
1608057900000|2020-12-15 18:45:00|50938.5|50888.5|50919.5|50869.5|50940.5|50890.5|50852.5|50802.5|148
1608058200000|2020-12-15 18:50:00|50921.5|50871.5|50885.5|50835.5|50961.5|50911.5|50870.5|50820.5|181
1608058500000|2020-12-15 18:55:00|50887.5|50837.5|50863.5|50813.5|50893.5|50843.5|50860.5|50810.5|126
1608058800000|2020-12-15 19:00:00|50867.5|50817.5|50867.5|50817.5|50880.5|50830.5|50853.5|50803.5|74
1608059100000|2020-12-15 19:05:00|50865.5|50815.5|50917.5|50867.5|50917.5|50867.5|50865.5|50815.5|114
1608059400000|2020-12-15 19:10:00|50915.5|50865.5|50907.5|50857.5|50917.5|50867.5|50897.5|50847.5|70
1608059700000|2020-12-15 19:15:00|50905.5|50855.5|50925.5|50875.5|50933.5|50883.5|50905.5|50855.5|90
1608060000000|2020-12-15 19:20:00|50923.5|50873.5|50925.5|50875.5|50955.5|50905.5|50913.5|50863.5|80
1608060300000|2020-12-15 19:25:00|50927.5|50877.5|50937.5|50887.5|50943.5|50893.5|50903.5|50853.5|99
1608060600000|2020-12-15 19:30:00|50940.5|50890.5|50933.5|50883.5|50943.5|50893.5|50923.5|50873.5|63
1608060900000|2020-12-15 19:35:00|50935.5|50885.5|50933.5|50883.5|50955.5|50905.5|50925.5|50875.5|85
1608061200000|2020-12-15 19:40:00|50930.5|50880.5|50951.5|50901.5|50961.5|50911.5|50919.5|50869.5|106
1608061500000|2020-12-15 19:45:00|50949.5|50899.5|50921.5|50871.5|50951.5|50901.5|50914.5|50864.5|73
1608061800000|2020-12-15 19:50:00|50924.5|50874.5|50907.5|50857.5|50941.5|50891.5|50889.5|50839.5|93
1608062100000|2020-12-15 19:55:00|50909.5|50859.5|50901.5|50851.5|50934.5|50884.5|50894.5|50844.5|95
1608120600000|2020-12-16 12:10:00|50964.5|50914.5|50971.5|50921.5|51001.5|50951.5|50936.5|50886.5|139
1608120900000|2020-12-16 12:15:00|50974.5|50924.5|51106.5|51056.5|51131.5|51081.5|50926.5|50876.5|224
1608121200000|2020-12-16 12:20:00|51111.5|51061.5|51101.5|51051.5|51168.5|51118.5|51086.5|51036.5|240
1608121500000|2020-12-16 12:25:00|51104.5|51054.5|51146.5|51096.5|51151.5|51101.5|51076.5|51026.5|165
1608121800000|2020-12-16 12:30:00|51151.5|51101.5|51061.5|51011.5|51158.5|51108.5|51058.5|51008.5|181
1608122100000|2020-12-16 12:35:00|51058.5|51008.5|51071.5|51021.5|51116.5|51066.5|51048.5|50998.5|167
1608122400000|2020-12-16 12:40:00|51074.5|51024.5|51066.5|51016.5|51078.5|51028.5|51048.5|50998.5|144
1608122700000|2020-12-16 12:45:00|51064.5|51014.5|51108.5|51058.5|51114.5|51064.5|51051.5|51001.5|151
1608123000000|2020-12-16 12:50:00|51106.5|51056.5|51026.5|50976.5|51134.5|51084.5|51016.5|50966.5|152
1608123300000|2020-12-16 12:55:00|51024.5|50974.5|51038.5|50988.5|51038.5|50988.5|50998.5|50948.5|163
1608123600000|2020-12-16 13:00:00|51036.5|50986.5|51084.5|51034.5|51178.5|51128.5|51036.5|50986.5|235
1608123900000|2020-12-16 13:05:00|51086.5|51036.5|51134.5|51084.5|51164.5|51114.5|51068.5|51018.5|207
1608124200000|2020-12-16 13:10:00|51136.5|51086.5|51091.5|51041.5|51184.5|51134.5|51084.5|51034.5|222
1608124500000|2020-12-16 13:15:00|51094.5|51044.5|51131.5|51081.5|51166.5|51116.5|51081.5|51031.5|201
1608124800000|2020-12-16 13:20:00|51141.5|51091.5|51136.5|51086.5|51168.5|51118.5|51108.5|51058.5|163
1608125100000|2020-12-16 13:25:00|51138.5|51088.5|51141.5|51091.5|51245|51173.5|51133.5|51083.5|152
1608125400000|2020-12-16 13:30:00|51136.5|51086.5|51161.5|51111.5|51199.5|51149.5|51123.5|51073.5|202
1608125700000|2020-12-16 13:35:00|51166.5|51116.5|51136.5|51086.5|51196.5|51146.5|51126.5|51076.5|173
1608126000000|2020-12-16 13:40:00|51141.5|51091.5|51089.5|51039.5|51149.5|51099.5|51089.5|51039.5|161
1608126300000|2020-12-16 13:45:00|51091.5|51041.5|51131.5|51081.5|51139.5|51089.5|51091.5|51041.5|156
1608126600000|2020-12-16 13:50:00|51129.5|51079.5|51046.5|50996.5|51136.5|51086.5|51016.5|50966.5|173
1608126900000|2020-12-16 13:55:00|51049.5|50999.5|51076.5|51026.5|51086.5|51036.5|51001.5|50951.5|183
1608127200000|2020-12-16 14:00:00|51079|51029|50953.5|50903.5|51091.5|51041.5|50953.5|50903.5|212
1608127500000|2020-12-16 14:05:00|50946.5|50896.5|50981.5|50931.5|50986.5|50936.5|50916.5|50866.5|182
1608127800000|2020-12-16 14:10:00|50979.5|50929.5|50976.5|50926.5|50993|50943|50946.5|50896.5|160
1608128100000|2020-12-16 14:15:00|50979.5|50929.5|50949.5|50899.5|51001.5|50951.5|50949.5|50899.5|153
1608128400000|2020-12-16 14:20:00|50953.5|50903.5|50991.5|50941.5|50991.5|50941.5|50921.5|50871.5|149
1608128700000|2020-12-16 14:25:00|50993.5|50943.5|50991.5|50941.5|51013|50963|50976.5|50926.5|117
1608129000000|2020-12-16 14:30:00|50996.5|50946.5|50986.5|50936.5|51006.5|50956.5|50929.5|50879.5|224
1608129300000|2020-12-16 14:35:00|50991.5|50941.5|50931.5|50881.5|51033.5|50983.5|50923.5|50873.5|213
1608129600000|2020-12-16 14:40:00|50933.5|50883.5|50991.5|50941.5|51006.5|50956.5|50933.5|50883.5|162
1608129900000|2020-12-16 14:45:00|50996.5|50946.5|51066.5|51016.5|51076.5|51026.5|50981.5|50931.5|193
1608130200000|2020-12-16 14:50:00|51069.5|51019.5|51011.5|50961.5|51071.5|51021.5|50966.5|50916.5|208
1608130500000|2020-12-16 14:55:00|51013.5|50963.5|51026.5|50976.5|51039.5|50989.5|50979.5|50929.5|149
1608130800000|2020-12-16 15:00:00|51029.5|50979.5|51046.5|50996.5|51063.5|51013.5|51023.5|50973.5|184
1608131100000|2020-12-16 15:05:00|51043.5|50993.5|51151.5|51101.5|51153.5|51103.5|51043.5|50993.5|187
1608131400000|2020-12-16 15:10:00|51153.5|51103.5|51191.5|51141.5|51203.5|51153.5|51149.5|51099.5|189
1608131700000|2020-12-16 15:15:00|51193.5|51143.5|51161.5|51111.5|51196.5|51146.5|51143.5|51093.5|183
1608132000000|2020-12-16 15:20:00|51159.5|51109.5|51173.5|51123.5|51193.5|51143.5|51149.5|51099.5|166
1608132300000|2020-12-16 15:25:00|51176.5|51126.5|51196.5|51146.5|51216.5|51166.5|51169.5|51119.5|102
1608132600000|2020-12-16 15:30:00|51199.5|51149.5|51181.5|51131.5|51199.5|51149.5|51141.5|51091.5|165
1608132900000|2020-12-16 15:35:00|51179.5|51129.5|51149.5|51099.5|51181.5|51131.5|51149.5|51099.5|112
1608133200000|2020-12-16 15:40:00|51151.5|51101.5|51181.5|51131.5|51189.5|51139.5|51151.5|51101.5|89
1608133500000|2020-12-16 15:45:00|51183|51133|51219.5|51169.5|51229.5|51179.5|51179.5|51129.5|125
1608133800000|2020-12-16 15:50:00|51216.5|51166.5|51259.5|51209.5|51273.5|51223.5|51213.5|51163.5|166
1608134100000|2020-12-16 15:55:00|51261.5|51211.5|51291.5|51241.5|51309.5|51259.5|51259.5|51209.5|176
1608134400000|2020-12-16 16:00:00|51293.5|51243.5|51259.5|51209.5|51313.5|51263.5|51249.5|51199.5|207
1608134700000|2020-12-16 16:05:00|51256.5|51206.5|51311.5|51261.5|51313.5|51263.5|51251.5|51201.5|128
1608135000000|2020-12-16 16:10:00|51309.5|51259.5|51313.5|51263.5|51313.5|51263.5|51276.5|51226.5|91
1608135300000|2020-12-16 16:15:00|51311.5|51261.5|51383.5|51333.5|51389.5|51339.5|51311.5|51261.5|175
1608135600000|2020-12-16 16:20:00|51386.5|51336.5|51369.5|51319.5|51449.5|51399.5|51363.5|51313.5|185
1608135900000|2020-12-16 16:25:00|51381.5|51331.5|51393.5|51343.5|51429.5|51379.5|51371.5|51321.5|141
1608136200000|2020-12-16 16:30:00|51391.5|51341.5|51401.5|51351.5|51411.5|51361.5|51381.5|51331.5|105
1608136500000|2020-12-16 16:35:00|51399.5|51349.5|51391.5|51341.5|51406.5|51356.5|51369.5|51319.5|96
1608136800000|2020-12-16 16:40:00|51389.5|51339.5|51391.5|51341.5|51403.5|51353.5|51379.5|51329.5|111
1608137100000|2020-12-16 16:45:00|51393.5|51343.5|51346.5|51296.5|51393.5|51343.5|51323.5|51273.5|153
1608137400000|2020-12-16 16:50:00|51343.5|51293.5|51333.5|51283.5|51361.5|51311.5|51321.5|51271.5|135
1608137700000|2020-12-16 16:55:00|51329.5|51279.5|51321.5|51271.5|51363.5|51313.5|51319.5|51269.5|103
1608138000000|2020-12-16 17:00:00|51326.5|51276.5|51301.5|51251.5|51331.5|51281.5|51296.5|51246.5|144
1608138300000|2020-12-16 17:05:00|51293.5|51243.5|51251.5|51201.5|51299.5|51249.5|51226.5|51176.5|172
1608138600000|2020-12-16 17:10:00|51249.5|51199.5|51283.5|51233.5|51289.5|51239.5|51249.5|51199.5|105
1608138900000|2020-12-16 17:15:00|51281.5|51231.5|51261.5|51211.5|51291.5|51241.5|51261.5|51211.5|89
1608139200000|2020-12-16 17:20:00|51263.5|51213.5|51293.5|51243.5|51303.5|51253.5|51239.5|51189.5|141
1608139500000|2020-12-16 17:25:00|51291.5|51241.5|51276.5|51226.5|51313.5|51263.5|51271.5|51221.5|105
1608139800000|2020-12-16 17:30:00|51273.5|51223.5|51289.5|51239.5|51339.5|51289.5|51273.5|51223.5|139
1608140100000|2020-12-16 17:35:00|51291.5|51241.5|51283.5|51233.5|51291.5|51241.5|51266.5|51216.5|108
1608140400000|2020-12-16 17:40:00|51281.5|51231.5|51381.5|51331.5|51381.5|51331.5|51276.5|51226.5|153
1608140700000|2020-12-16 17:45:00|51383.5|51333.5|51429.5|51379.5|51433.5|51383.5|51379.5|51329.5|148
1608141000000|2020-12-16 17:50:00|51426.5|51376.5|51451.5|51401.5|51459.5|51409.5|51419.5|51369.5|195
1608141300000|2020-12-16 17:55:00|51449.5|51399.5|51349.5|51299.5|51456.5|51406.5|51336.5|51286.5|177
1608141600000|2020-12-16 18:00:00|51343|51293|51371.5|51321.5|51381.5|51331.5|51316.5|51266.5|181
1608141900000|2020-12-16 18:05:00|51368.5|51318.5|51431.5|51381.5|51451.5|51401.5|51368.5|51318.5|145
1608142200000|2020-12-16 18:10:00|51428.5|51378.5|51395.4|51345.4|51471|51401.5|51271.5|51221.5|269
1608142500000|2020-12-16 18:15:00|51396.4|51346.4|51335.5|51285.5|51400.4|51350.4|51313.5|51263.5|201
1608142800000|2020-12-16 18:20:00|51331.5|51281.5|51328.5|51278.5|51365.5|51315.5|51318.5|51268.5|158
1608143100000|2020-12-16 18:25:00|51323.5|51273.5|51283.5|51233.5|51371.5|51321.5|51283.5|51233.5|132
1608143400000|2020-12-16 18:30:00|51285.5|51235.5|51278.5|51228.5|51305.5|51255.5|51258.5|51208.5|147
1608143700000|2020-12-16 18:35:00|51275.5|51225.5|51221.5|51171.5|51278.5|51228.5|51175.5|51125.5|191
1608144000000|2020-12-16 18:40:00|51218.5|51168.5|51155.5|51105.5|51228.5|51178.5|51151.5|51101.5|174
1608144300000|2020-12-16 18:45:00|51153.5|51103.5|51191.5|51141.5|51201.5|51151.5|51115.5|51065.5|189
1608144600000|2020-12-16 18:50:00|51195.5|51145.5|51201.5|51151.5|51225.5|51175.5|51175.5|51125.5|116
1608144900000|2020-12-16 18:55:00|51198.5|51148.5|51156|51076|51218.5|51168.5|51118.5|51068.5|106
1608145200000|2020-12-16 19:00:00|51156.5|51076.5|51192.5|51112.5|51300.5|51220.5|51138.5|51076.5|320
1608145500000|2020-12-16 19:05:00|51195.5|51115.5|51308.5|51228.5|51345.5|51265.5|51192.5|51112.5|303
1608145800000|2020-12-16 19:10:00|51320.5|51240.5|51283.5|51233.5|51345.5|51277.5|51275.5|51225.5|189
1608146100000|2020-12-16 19:15:00|51285.5|51235.5|51335.5|51285.5|51361.5|51311.5|51285.5|51235.5|218
1608146400000|2020-12-16 19:20:00|51333.5|51283.5|51273.5|51223.5|51338.5|51288.5|51251.5|51201.5|202
1608146700000|2020-12-16 19:25:00|51271.5|51221.5|51295.5|51245.5|51311.5|51261.5|51268.5|51218.5|143
1608147000000|2020-12-16 19:30:00|51293.5|51243.5|51215.5|51165.5|51298.5|51248.5|51203.5|51153.5|170
1608147300000|2020-12-16 19:35:00|51218.5|51168.5|51175.5|51125.5|51223.5|51173.5|51153.5|51103.5|200
1608147600000|2020-12-16 19:40:00|51173.5|51123.5|51139.5|51089.5|51191.5|51141.5|51109.5|51059.5|178
1608147900000|2020-12-16 19:45:00|51136.5|51086.5|51129|51079|51149.5|51099.5|51119.5|51069.5|189
1608148200000|2020-12-16 19:50:00|51126.5|51076.5|51136.5|51086.5|51139.5|51089.5|51093.5|51043.5|165
1608148500000|2020-12-16 19:55:00|51131.5|51081.5|51109.5|51059.5|51133.5|51083.5|51079|51029|118
1608207000000|2020-12-17 12:10:00|50562|50456|50586.5|50536.5|50627|50549.5|50534.5|50431|330
1608207300000|2020-12-17 12:15:00|50584.5|50534.5|50632.5|50582.5|50659.5|50609.5|50572.5|50522.5|237
1608207600000|2020-12-17 12:20:00|50629.5|50579.5|50618|50568|50634.5|50584.5|50564.5|50514.5|197
1608207900000|2020-12-17 12:25:00|50631.5|50581.5|50726.5|50676.5|50741.5|50691.5|50611.5|50561.5|233
1608208200000|2020-12-17 12:30:00|50728.5|50678.5|50681.5|50631.5|50734.5|50684.5|50666.5|50616.5|165
1608208500000|2020-12-17 12:35:00|50678.5|50628.5|50691.5|50641.5|50711.5|50661.5|50661.5|50611.5|172
1608208800000|2020-12-17 12:40:00|50694.5|50644.5|50641.5|50591.5|50734.5|50684.5|50626.5|50576.5|172
1608209100000|2020-12-17 12:45:00|50638.5|50588.5|50656.5|50606.5|50684.5|50634.5|50606.5|50556.5|190
1608209400000|2020-12-17 12:50:00|50658.5|50608.5|50626.5|50576.5|50666.5|50616.5|50614.5|50564.5|162
1608209700000|2020-12-17 12:55:00|50628.5|50578.5|50686.5|50636.5|50696.5|50646.5|50591.5|50541.5|166
1608210000000|2020-12-17 13:00:00|50688.5|50638.5|50738.5|50688.5|50798.5|50748.5|50671.5|50621.5|264
1608210300000|2020-12-17 13:05:00|50736.5|50686.5|50771.5|50721.5|50774.5|50724.5|50701.5|50651.5|213
1608210600000|2020-12-17 13:10:00|50768.5|50718.5|50776.5|50726.5|50794.5|50744.5|50751.5|50701.5|176
1608210900000|2020-12-17 13:15:00|50786.5|50736.5|50768.5|50718.5|50794.5|50744.5|50734.5|50684.5|147
1608211200000|2020-12-17 13:20:00|50766.5|50716.5|50801.5|50751.5|50831.5|50781.5|50744.5|50694.5|191
1608211500000|2020-12-17 13:25:00|50806.5|50756.5|50794.5|50744.5|50831.5|50781.5|50786.5|50729.5|123
1608211800000|2020-12-17 13:30:00|50796.5|50746.5|50778.5|50728.5|50819.5|50758.5|50737.5|50687.5|209
1608212100000|2020-12-17 13:35:00|50784.5|50734.5|50746.5|50696.5|50798.5|50748.5|50744.5|50694.5|175
1608212400000|2020-12-17 13:40:00|50748.5|50698.5|50746.5|50696.5|50751.5|50701.5|50708.5|50658.5|186
1608212700000|2020-12-17 13:45:00|50748.5|50698.5|50791.5|50741.5|50826.5|50776.5|50748.5|50698.5|168
1608213000000|2020-12-17 13:50:00|50786.5|50736.5|50758.5|50708.5|50786.5|50736.5|50718|50656.5|197
1608213300000|2020-12-17 13:55:00|50759|50709|50769.5|50719.5|50814.5|50752.5|50745|50695|385
1608213600000|2020-12-17 14:00:00|50786|50706|50717|50637|50786|50719|50700|50631|360
1608213900000|2020-12-17 14:05:00|50717.5|50637.5|50680|50600|50719.5|50647.5|50669.5|50593|327
1608214200000|2020-12-17 14:10:00|50679.5|50599.5|50698.5|50618.5|50701.5|50632|50621|50558.5|355
1608214500000|2020-12-17 14:15:00|50701.5|50621.5|50661.5|50581.5|50703.5|50623.5|50626.5|50546.5|193
1608214800000|2020-12-17 14:20:00|50663.5|50583.5|50666.5|50586.5|50689.5|50609.5|50656.5|50576.5|129
1608215100000|2020-12-17 14:25:00|50663.5|50583.5|50689.5|50609.5|50693.5|50613.5|50626.5|50546.5|144
1608215400000|2020-12-17 14:30:00|50686.5|50606.5|50656.5|50576.5|50709.5|50629.5|50653.5|50573.5|219
1608215700000|2020-12-17 14:35:00|50653.5|50573.5|50641.5|50561.5|50666.5|50586.5|50633.5|50553.5|166
1608216000000|2020-12-17 14:40:00|50643.5|50563.5|50656.5|50576.5|50719.5|50639.5|50641.5|50561.5|180
1608216300000|2020-12-17 14:45:00|50653.5|50573.5|50644.5|50564.5|50663.5|50583.5|50596.5|50516.5|183
1608216600000|2020-12-17 14:50:00|50639.5|50559.5|50787.5|50707.5|50797.5|50717.5|50634.5|50554.5|204
1608216900000|2020-12-17 14:55:00|50789.5|50709.5|50725.5|50645.5|50834.5|50754.5|50722.5|50642.5|193
1608217200000|2020-12-17 15:00:00|50727.5|50647.5|50725.5|50645.5|50737.5|50657.5|50692.5|50612.5|173
1608217500000|2020-12-17 15:05:00|50727.5|50647.5|50729.5|50649.5|50775.5|50695.5|50715.5|50635.5|182
1608217800000|2020-12-17 15:10:00|50727.5|50647.5|50676.5|50596.5|50752.5|50672.5|50668.5|50588.5|137
1608218100000|2020-12-17 15:15:00|50678.5|50598.5|50691.5|50611.5|50708.5|50628.5|50664.5|50584.5|159
1608218400000|2020-12-17 15:20:00|50694.5|50614.5|50696.5|50616.5|50731.5|50651.5|50684.5|50604.5|133
1608218700000|2020-12-17 15:25:00|50694.5|50614.5|50641.5|50561.5|50704.5|50624.5|50626.5|50546.5|136
1608219000000|2020-12-17 15:30:00|50644.5|50564.5|50741.5|50661.5|50746.5|50666.5|50638.5|50558.5|150
1608219300000|2020-12-17 15:35:00|50738.5|50658.5|50753.5|50673.5|50788.5|50708.5|50716.5|50636.5|187
1608219600000|2020-12-17 15:40:00|50750.5|50670.5|50743.5|50663.5|50773.5|50693.5|50728.5|50648.5|172
1608219900000|2020-12-17 15:45:00|50748.5|50668.5|50730.5|50650.5|50750.5|50670.5|50690.5|50610.5|173
1608220200000|2020-12-17 15:50:00|50728.5|50648.5|50686.5|50606.5|50748.5|50668.5|50676.5|50596.5|122
1608220500000|2020-12-17 15:55:00|50680.5|50600.5|50616.5|50536.5|50698.5|50618.5|50610.5|50530.5|191
1608220800000|2020-12-17 16:00:00|50618.5|50538.5|50593.5|50513.5|50640.5|50560.5|50576.5|50496.5|203
1608221100000|2020-12-17 16:05:00|50591|50511|50543.5|50463.5|50591|50511|50464.7|50384.7|245
1608221400000|2020-12-17 16:10:00|50548.5|50468.5|50560.5|50480.5|50576.5|50496.5|50548.5|50468.5|136
1608221700000|2020-12-17 16:15:00|50563.5|50483.5|50580.5|50500.5|50606.5|50526.5|50546.5|50466.5|127
1608222000000|2020-12-17 16:20:00|50583.5|50503.5|50603.5|50523.5|50618.5|50538.5|50560.5|50480.5|88
1608222300000|2020-12-17 16:25:00|50600.5|50520.5|50540.5|50460.5|50608.5|50528.5|50503.5|50423.5|116
1608222600000|2020-12-17 16:30:00|50543.5|50463.5|50593.5|50513.5|50608.5|50528.5|50543.5|50463.5|132
1608222900000|2020-12-17 16:35:00|50596.5|50516.5|50606.5|50526.5|50617|50537|50570.5|50490.5|127
1608223200000|2020-12-17 16:40:00|50603.5|50523.5|50593.5|50513.5|50628.5|50548.5|50593.5|50513.5|109
1608223500000|2020-12-17 16:45:00|50596.5|50516.5|50603.5|50523.5|50643.5|50563.5|50566.5|50486.5|172
1608223800000|2020-12-17 16:50:00|50600.5|50520.5|50633.5|50553.5|50648.5|50568.5|50598.5|50518.5|135
1608224100000|2020-12-17 16:55:00|50630.5|50550.5|50628.5|50548.5|50633.5|50553.5|50596.5|50516.5|125
1608224400000|2020-12-17 17:00:00|50626.5|50546.5|50668.5|50588.5|50673.5|50593.5|50608.5|50528.5|137
1608224700000|2020-12-17 17:05:00|50663.5|50583.5|50648.5|50568.5|50673.5|50593.5|50643.5|50563.5|89
1608225000000|2020-12-17 17:10:00|50655.5|50575.5|50640.5|50560.5|50672.5|50592.5|50638.5|50558.5|94
1608225300000|2020-12-17 17:15:00|50642.5|50562.5|50640.5|50560.5|50670.5|50590.5|50635.5|50555.5|131
1608225600000|2020-12-17 17:20:00|50638.5|50558.5|50565.5|50485.5|50650.5|50570.5|50562.5|50482.5|144
1608225900000|2020-12-17 17:25:00|50568.5|50488.5|50615.5|50535.5|50642.5|50562.5|50562.5|50482.5|102
1608226200000|2020-12-17 17:30:00|50612.5|50532.5|50625.5|50545.5|50625.5|50545.5|50582.5|50502.5|90
1608226500000|2020-12-17 17:35:00|50630.5|50550.5|50621.5|50541.5|50638.5|50558.5|50605.8|50525.8|83
1608226800000|2020-12-17 17:40:00|50618.5|50538.5|50636.5|50556.5|50651.5|50571.5|50618.5|50538.5|81
1608227100000|2020-12-17 17:45:00|50634.5|50554.5|50636.5|50556.5|50654.5|50574.5|50626.5|50546.5|82
1608227400000|2020-12-17 17:50:00|50641.5|50561.5|50644.5|50564.5|50675|50595|50618.5|50538.5|108
1608227700000|2020-12-17 17:55:00|50641.5|50561.5|50663.5|50583.5|50663.8|50583.8|50636.5|50556.5|100
1608228000000|2020-12-17 18:00:00|50666.5|50586.5|50646.5|50566.5|50720.5|50640.5|50631.8|50551.8|185
1608228300000|2020-12-17 18:05:00|50644.5|50564.5|50616.5|50536.5|50658.5|50578.5|50616.5|50536.5|138
1608228600000|2020-12-17 18:10:00|50618.5|50538.5|50621.5|50541.5|50631.5|50551.5|50606.5|50526.5|76
1608228900000|2020-12-17 18:15:00|50624.5|50544.5|50674.5|50594.5|50684.5|50604.5|50616.5|50536.5|129
1608229200000|2020-12-17 18:20:00|50676.5|50596.5|50681.5|50601.5|50694.5|50614.5|50661.5|50581.5|143
1608229500000|2020-12-17 18:25:00|50684.5|50604.5|50736.5|50656.5|50743.8|50663.8|50659.3|50579.3|164
1608229800000|2020-12-17 18:30:00|50738.8|50658.8|50713.8|50633.8|50740.5|50660.5|50703.8|50623.8|150
1608230100000|2020-12-17 18:35:00|50711.3|50631.3|50687.8|50607.8|50723.8|50643.8|50687.8|50607.8|109
1608230400000|2020-12-17 18:40:00|50688.8|50608.8|50804.5|50724.5|50831|50736.5|50682.3|50602.3|168
1608230700000|2020-12-17 18:45:00|50808.5|50728.5|50768.8|50688.8|50818.8|50738.8|50762.3|50682.3|156
1608231000000|2020-12-17 18:50:00|50770.5|50690.5|50869.5|50789.5|50871.5|50791.8|50770.5|50690.5|155
1608231300000|2020-12-17 18:55:00|50871.5|50791.5|50875.8|50795.8|50921|50829.5|50821.5|50741.5|134
1608231600000|2020-12-17 19:00:00|50877.8|50797.8|50828.3|50748.3|50882.3|50802.3|50826.8|50746.8|176
1608231900000|2020-12-17 19:05:00|50830.8|50750.8|50791.3|50711.3|50845.8|50765.8|50787.8|50707.8|113
1608232200000|2020-12-17 19:10:00|50788.8|50708.8|50801.3|50721.3|50807.8|50727.8|50777.8|50697.8|105
1608232500000|2020-12-17 19:15:00|50800.3|50720.3|50776.3|50696.3|50816.8|50736.8|50771.3|50691.3|92
1608232800000|2020-12-17 19:20:00|50772.3|50692.3|50767.3|50687.3|50781.3|50701.3|50764.8|50684.8|78
1608233100000|2020-12-17 19:25:00|50766.3|50686.3|50776.3|50696.3|50796.8|50716.8|50760.3|50680.3|116
1608233400000|2020-12-17 19:30:00|50777.8|50697.8|50756.3|50676.3|50787.8|50707.8|50753.8|50673.8|85
1608233700000|2020-12-17 19:35:00|50757.8|50677.8|50733.8|50653.8|50818.3|50738.3|50732.3|50652.3|149
1608234000000|2020-12-17 19:40:00|50731.3|50651.3|50706.3|50626.3|50732.3|50652.3|50690.4|50610.4|149
1608234300000|2020-12-17 19:45:00|50704.8|50624.8|50732.3|50652.3|50736.3|50656.3|50681.3|50601.3|138
1608234600000|2020-12-17 19:50:00|50731.3|50651.3|50808.3|50728.3|50836.8|50756.8|50731.3|50651.3|198
1608234900000|2020-12-17 19:55:00|50809.8|50729.8|50811.3|50731.3|50828.3|50748.3|50796.8|50716.8|153
1608293400000|2020-12-18 12:10:00|50866|50759|50881|50774|50881|50774|50796|50689|393
1608293700000|2020-12-18 12:15:00|50880|50773|50836.5|50786.5|50904.5|50824.5|50814.5|50758|232
1608294000000|2020-12-18 12:20:00|50839.5|50789.5|50974.5|50924.5|50976.5|50926.5|50839.5|50789.5|209
1608294300000|2020-12-18 12:25:00|50972.5|50922.5|50976.5|50926.5|51032.5|50982.5|50969.5|50919.5|219
1608294600000|2020-12-18 12:30:00|50974.5|50924.5|51044.5|50994.5|51059.5|51009.5|50964.5|50914.5|172
1608294900000|2020-12-18 12:35:00|51039.5|50989.5|51102.5|51052.5|51169.5|51119.5|51039.5|50989.5|205
1608295200000|2020-12-18 12:40:00|51099.5|51049.5|50989.5|50939.5|51104.5|51054.5|50986.5|50936.5|129
1608295500000|2020-12-18 12:45:00|50986.5|50936.5|51019.5|50969.5|51032.5|50982.5|50924.5|50874.5|176
1608295800000|2020-12-18 12:50:00|51017|50967|50884.5|50834.5|51017|50967|50882.5|50832.5|182
1608296100000|2020-12-18 12:55:00|50882.5|50832.5|51009.5|50959.5|51016.5|50966.5|50842.5|50792.5|215
1608296400000|2020-12-18 13:00:00|51006.5|50956.5|51092.5|51042.5|51092.5|51042.5|51002.5|50952.5|188
1608296700000|2020-12-18 13:05:00|51089.5|51039.5|51156.5|51106.5|51176.5|51126.5|51086.5|51036.5|169
1608297000000|2020-12-18 13:10:00|51154.5|51104.5|51152.5|51102.5|51192.5|51142.5|51092.5|51042.5|216
1608297300000|2020-12-18 13:15:00|51154.5|51104.5|51086.5|51036.5|51199.5|51149.5|51074.5|51024.5|191
1608297600000|2020-12-18 13:20:00|51092.5|51042.5|51106.5|51056.5|51119.5|51069.5|51062.5|51012.5|162
1608297900000|2020-12-18 13:25:00|51119.5|51069.5|51066.5|51016.5|51144.5|51094.5|51064.5|51014.5|167
1608298200000|2020-12-18 13:30:00|51069.5|51019.5|51079.5|51029.5|51112.5|51062.5|51049.5|50999.5|167
1608298500000|2020-12-18 13:35:00|51076.5|51026.5|51024.5|50974.5|51089.5|51039.5|51016.5|50966.5|179
1608298800000|2020-12-18 13:40:00|51026.5|50976.5|50944.5|50894.5|51054.5|51004.5|50939.5|50889.5|160
1608299100000|2020-12-18 13:45:00|50942.5|50892.5|50954.5|50904.5|50976.5|50926.5|50929.5|50879.5|189
1608299400000|2020-12-18 13:50:00|50949.5|50899.5|50954.5|50904.5|50959.5|50909.5|50932.5|50882.5|130
1608299700000|2020-12-18 13:55:00|50952.5|50902.5|50969.5|50919.5|51006.5|50956.5|50936.5|50886.5|167
1608300000000|2020-12-18 14:00:00|50972.5|50922.5|50979.5|50929.5|50992.5|50942.5|50959.5|50909.5|132
1608300300000|2020-12-18 14:05:00|50974.5|50924.5|50979.5|50929.5|51032.5|50982.5|50959.5|50909.5|184
1608300600000|2020-12-18 14:10:00|50984.5|50934.5|50962.5|50912.5|51012.5|50962.5|50929.5|50879.5|192
1608300900000|2020-12-18 14:15:00|50959.5|50909.5|51019.5|50969.5|51030|50979.5|50959.5|50909.5|145
1608301200000|2020-12-18 14:20:00|51022|50972|51091.5|51041.5|51104.5|51054.5|51022|50972|168
1608301500000|2020-12-18 14:25:00|51094.5|51044.5|51064.5|51014.5|51119.5|51069.5|51054.5|51004.5|140
1608301800000|2020-12-18 14:30:00|51069.5|51019.5|51044.5|50994.5|51084.5|51034.5|51021.5|50971.5|201
1608302100000|2020-12-18 14:35:00|51049.5|50999.5|51009.5|50959.5|51077.5|51027.5|50997.5|50947.5|206
1608302400000|2020-12-18 14:40:00|51007.5|50957.5|50927.5|50877.5|51014.5|50964.5|50887.5|50837.5|218
1608302700000|2020-12-18 14:45:00|50924.5|50874.5|50989.5|50939.5|50991.5|50941.5|50904.5|50854.5|224
1608303000000|2020-12-18 14:50:00|51007.5|50957.5|51019.5|50969.5|51047.5|50997.5|50939.5|50889.5|240
1608303300000|2020-12-18 14:55:00|51014.5|50964.5|50989.5|50939.5|51024.5|50974.5|50979.5|50929.5|171
1608303600000|2020-12-18 15:00:00|50994.5|50944.5|50974.5|50924.5|51041.5|50991.5|50939.5|50889.5|237
1608303900000|2020-12-18 15:05:00|50971.5|50921.5|50819.5|50769.5|50981.5|50931.5|50801.5|50751.5|200
1608304200000|2020-12-18 15:10:00|50814.5|50764.5|50791.5|50741.5|50841.5|50791.5|50763.5|50713.5|235
1608304500000|2020-12-18 15:15:00|50789.5|50739.5|50829.5|50779.5|50853.5|50803.5|50783.5|50733.5|191
1608304800000|2020-12-18 15:20:00|50826.5|50776.5|50881.5|50831.5|50903.5|50853.5|50821.5|50771.5|187
1608305100000|2020-12-18 15:25:00|50873.5|50823.5|50906.5|50856.5|50916.5|50866.5|50843.5|50793.5|175
1608305400000|2020-12-18 15:30:00|50903.5|50853.5|50856.5|50806.5|50906.5|50856.5|50851.5|50801.5|168
1608305700000|2020-12-18 15:35:00|50853.5|50803.5|50936.5|50886.5|50943.5|50893.5|50853.5|50803.5|196
1608306000000|2020-12-18 15:40:00|50939.5|50889.5|50961.5|50911.5|51013.5|50963.5|50926.5|50876.5|204
1608306300000|2020-12-18 15:45:00|50963.5|50913.5|50976.5|50926.5|51001.5|50951.5|50913.5|50863.5|206
1608306600000|2020-12-18 15:50:00|50973.5|50923.5|50973.5|50923.5|50993.5|50943.5|50943.5|50893.5|146
1608306900000|2020-12-18 15:55:00|50981.5|50931.5|50971.5|50921.5|51009.5|50959.5|50901.5|50851.5|252
1608307200000|2020-12-18 16:00:00|50969.5|50919.5|50923.5|50873.5|50983.5|50933.5|50905.5|50855.5|264
1608307500000|2020-12-18 16:05:00|50928.5|50878.5|50963.5|50913.5|50995.5|50945.5|50913.5|50863.5|167
1608307800000|2020-12-18 16:10:00|50965.5|50915.5|51021.5|50971.5|51113.5|51063.5|50961.5|50911.5|193
1608308100000|2020-12-18 16:15:00|51018.5|50968.5|50963.5|50913.5|51038.5|50988.5|50953.5|50903.5|217
1608308400000|2020-12-18 16:20:00|50961.5|50911.5|50911.5|50861.5|50975.5|50925.5|50911.5|50861.5|141
1608308700000|2020-12-18 16:25:00|50908.5|50858.5|50921.5|50871.5|50935.5|50885.5|50901.5|50851.5|131
1608309000000|2020-12-18 16:30:00|50918.5|50868.5|50935.5|50885.5|50938.5|50888.5|50885.5|50835.5|174
1608309300000|2020-12-18 16:35:00|50938.5|50888.5|50925.5|50875.5|51018.5|50968.5|50925.5|50875.5|161
1608309600000|2020-12-18 16:40:00|50928.5|50878.5|50883.5|50833.5|50933.5|50883.5|50868.5|50818.5|164
1608309900000|2020-12-18 16:45:00|50885.5|50835.5|50878.5|50828.5|50917|50841.5|50873.5|50809|104
1608310200000|2020-12-18 16:50:00|50881.5|50831.5|50881.5|50831.5|50901.5|50851.5|50868.5|50818.5|120
1608310500000|2020-12-18 16:55:00|50878.5|50828.5|50853.5|50803.5|50881.5|50831.5|50845.5|50795.5|107
1608310800000|2020-12-18 17:00:00|50851.5|50801.5|50858.5|50808.5|50873.5|50823.5|50843.5|50793.5|112
1608311100000|2020-12-18 17:05:00|50855.5|50805.5|50898.5|50848.5|50898.5|50848.5|50855.5|50805.5|102
1608311400000|2020-12-18 17:10:00|50901|50851|50925.5|50875.5|50928.5|50878.5|50895.5|50845.5|85
1608311700000|2020-12-18 17:15:00|50928.5|50878.5|50973.5|50923.5|50975.5|50925.5|50923.5|50873.5|104
1608312000000|2020-12-18 17:20:00|50971.5|50921.5|51013.5|50963.5|51028.5|50978.5|50965.5|50915.5|108
1608312300000|2020-12-18 17:25:00|51015.5|50965.5|50965.5|50915.5|51018.5|50968.5|50958.5|50908.5|117
1608312600000|2020-12-18 17:30:00|50968.5|50918.5|50993.5|50943.5|50995.5|50945.5|50941.5|50891.5|148
1608312900000|2020-12-18 17:35:00|50995.5|50945.5|50951.5|50901.5|51005.5|50955.5|50951.5|50901.5|127
1608313200000|2020-12-18 17:40:00|50953.5|50903.5|50963.5|50913.5|50971.5|50921.5|50903.5|50853.5|141
1608313500000|2020-12-18 17:45:00|50965.5|50915.5|50995.5|50945.5|50998.5|50948.5|50965.5|50915.5|116
1608313800000|2020-12-18 17:50:00|50998.5|50948.5|51003.5|50953.5|51023.5|50973.5|50998.5|50948.5|80
1608314100000|2020-12-18 17:55:00|51011.5|50961.5|50993.5|50943.5|51021.5|50971.5|50983.5|50933.5|98
1608314400000|2020-12-18 18:00:00|50995|50945|51013.5|50963.5|51023.5|50973.5|50985.5|50935.5|100
1608314700000|2020-12-18 18:05:00|51015|50965|51011.5|50961.5|51045.5|50995.5|51005.5|50955.5|121
1608315000000|2020-12-18 18:10:00|51008.5|50958.5|50988.5|50938.5|51008.5|50958.5|50978.5|50928.5|120
1608315300000|2020-12-18 18:15:00|50985.5|50935.5|50994.5|50944.5|50999.5|50949.5|50945.5|50895.5|111
1608315600000|2020-12-18 18:20:00|50997.5|50947.5|51021.5|50971.5|51055.6|50979.5|50984.5|50934.5|116
1608315900000|2020-12-18 18:25:00|51024.5|50974.5|51031.5|50981.5|51031.5|50981.5|50999.5|50949.5|71
1608316200000|2020-12-18 18:30:00|51034.5|50984.5|51021.5|50971.5|51059.5|51009.5|51017.5|50967.5|111
1608316500000|2020-12-18 18:35:00|51019.5|50969.5|50999.5|50949.5|51019.5|50969.5|50971.5|50921.5|148
1608316800000|2020-12-18 18:40:00|50997.5|50947.5|50924.5|50874.5|51004.5|50954.5|50921.5|50871.5|123
1608317100000|2020-12-18 18:45:00|50929.5|50879.5|50964.5|50914.5|50969.5|50919.5|50929.5|50879.5|111
1608317400000|2020-12-18 18:50:00|50967.5|50917.5|50939.5|50889.5|50971.5|50921.5|50937.5|50887.5|121
1608317700000|2020-12-18 18:55:00|50949.5|50899.5|50894.5|50844.5|50954.5|50904.5|50877.5|50827.5|195
1608318000000|2020-12-18 19:00:00|50897.5|50847.5|50937.5|50887.5|50941.5|50891.5|50897.5|50847.5|108
1608318300000|2020-12-18 19:05:00|50934.5|50884.5|50944.5|50894.5|50954.5|50904.5|50911.5|50861.5|78
1608318600000|2020-12-18 19:10:00|50947.5|50897.5|50951.5|50901.5|50967.5|50917.5|50937.5|50887.5|94
1608318900000|2020-12-18 19:15:00|50949.5|50899.5|50917.5|50867.5|50951.5|50901.5|50897.5|50847.5|93
1608319200000|2020-12-18 19:20:00|50921.5|50871.5|50937.5|50887.5|50941.5|50891.5|50901.5|50851.5|131
1608319500000|2020-12-18 19:25:00|50934.5|50884.5|50917.5|50867.5|50934.5|50884.5|50894.5|50844.5|94
1608319800000|2020-12-18 19:30:00|50914.5|50864.5|50877.5|50827.5|50917.5|50867.5|50871.5|50821.5|103
1608320100000|2020-12-18 19:35:00|50869|50819|50821.5|50771.5|50869|50819|50817.5|50767.5|110
1608320400000|2020-12-18 19:40:00|50819.5|50769.5|50854.5|50804.5|50859.5|50809.5|50807.5|50757.5|104
1608320700000|2020-12-18 19:45:00|50851.5|50801.5|50817.5|50767.5|50864.5|50814.5|50814.5|50764.5|116
1608321000000|2020-12-18 19:50:00|50819.5|50769.5|50854.5|50804.5|50867.5|50817.5|50779.5|50729.5|125
1608321300000|2020-12-18 19:55:00|50857.5|50807.5|50861.5|50811.5|50877.5|50827.5|50841.5|50791.5|147
1608552600000|2020-12-21 12:10:00|51190|51082|52223|52143|52247|52167|51190|51082|136
1608552900000|2020-12-21 12:15:00|52216|52135|52160.5|52080.5|52270.5|52190.5|52147.5|52067.5|327
1608553200000|2020-12-21 12:20:00|52163.5|52083.5|52170.5|52090.5|52187.5|52110.5|52093.5|52013.5|268
1608553500000|2020-12-21 12:25:00|52173|52093|52062.5|52012.5|52212.5|52162.5|52055.5|51993.5|301
1608553800000|2020-12-21 12:30:00|52065.5|52015.5|52250.5|52170.5|52275.5|52200.5|52040.5|51960.5|342
1608554100000|2020-12-21 12:35:00|52253.5|52173.5|52190.5|52110.5|52280.5|52220.5|52165.5|52100.5|291
1608554400000|2020-12-21 12:40:00|52187.5|52107.5|52100.5|52020.5|52190.5|52110.5|52065.5|52007.5|248
1608554700000|2020-12-21 12:45:00|52095.5|52015.5|51938.5|51888.5|52095.5|52015.5|51915.5|51857.5|281
1608555000000|2020-12-21 12:50:00|51925.5|51875.5|51872.5|51822.5|51965.5|51915.5|51835.5|51785.5|303
1608555300000|2020-12-21 12:55:00|51875.5|51825.5|51815.5|51765.5|51942.5|51892.5|51815.5|51765.5|295
1608555600000|2020-12-21 13:00:00|51810.5|51760.5|51855.5|51805.5|51925.5|51875.5|51805.5|51755.5|359
1608555900000|2020-12-21 13:05:00|51860.5|51810.5|51930.5|51880.5|51938.5|51888.5|51822.5|51772.5|295
1608556200000|2020-12-21 13:10:00|51932.5|51882.5|51900.5|51850.5|51945.5|51895.5|51881|51801|320
1608556500000|2020-12-21 13:15:00|51905.5|51855.5|52045.5|51995.5|52060.5|52010.5|51892.5|51842.5|284
1608556800000|2020-12-21 13:20:00|52048.5|51998.5|51938.5|51888.5|52050.5|52000.5|51930.5|51880.5|286
1608557100000|2020-12-21 13:25:00|51950.5|51900.5|51885.5|51835.5|51955.5|51905.5|51782.5|51732.5|270
1608557400000|2020-12-21 13:30:00|51888.5|51838.5|51875.5|51825.5|51912.5|51862.5|51852.5|51802.5|244
1608557700000|2020-12-21 13:35:00|51880.5|51830.5|51835.5|51785.5|51910.5|51860.5|51820.5|51770.5|237
1608558000000|2020-12-21 13:40:00|51832.5|51782.5|51848|51798|51850.5|51800.5|51760.5|51710.5|219
1608558300000|2020-12-21 13:45:00|51845.5|51795.5|51822.5|51772.5|51860.5|51810.5|51802.5|51752.5|174
1608558600000|2020-12-21 13:50:00|51825.5|51775.5|51835.5|51785.5|51852|51802|51770.5|51720.5|212
1608558900000|2020-12-21 13:55:00|51832.5|51782.5|51775.5|51725.5|51905.5|51855.5|51732.5|51682.5|258
1608559200000|2020-12-21 14:00:00|51765.5|51715.5|51630.5|51580.5|51780.5|51730.5|51625.5|51575.5|224
1608559500000|2020-12-21 14:05:00|51635.5|51585.5|51550.5|51500.5|51635.5|51585.5|51542.5|51492.5|270
1608559800000|2020-12-21 14:10:00|51548|51498|51615.5|51565.5|51625.5|51575.5|51542.5|51492.5|210
1608560100000|2020-12-21 14:15:00|51612.5|51562.5|51605.5|51555.5|51668.5|51618.5|51575.5|51525.5|219
1608560400000|2020-12-21 14:20:00|51602.5|51552.5|51635.5|51555.5|51640.5|51590.5|51588.5|51510.5|216
1608560700000|2020-12-21 14:25:00|51637.5|51557.5|51685.5|51605.5|51710.5|51630.5|51580.5|51500.5|226
1608561000000|2020-12-21 14:30:00|51683.5|51603.5|51685.5|51605.5|51725.5|51645.5|51643.5|51563.5|299
1608561300000|2020-12-21 14:35:00|51680.5|51600.5|51645|51565|51695.5|51615.5|51618|51538|276
1608561600000|2020-12-21 14:40:00|51648.5|51568.5|51655|51575|51665|51585|51605|51525|252
1608561900000|2020-12-21 14:45:00|51650|51570|51685|51605|51720|51640|51650|51570|277
1608562200000|2020-12-21 14:50:00|51688|51608|51584.5|51504.5|51688|51608|51561.5|51481.5|240
1608562500000|2020-12-21 14:55:00|51581.5|51501.5|51565|51485|51597.5|51517.5|51512|51432|222
1608562800000|2020-12-21 15:00:00|51568|51488|51568|51488|51590|51513|51512|51432|256
1608563100000|2020-12-21 15:05:00|51575|51495|51595|51515|51620|51540|51550|51470|221
1608563400000|2020-12-21 15:10:00|51592|51512|51538|51458|51602|51522|51528|51448|200
1608563700000|2020-12-21 15:15:00|51545|51465|51575|51495|51598|51518|51482|51402|260
1608564000000|2020-12-21 15:20:00|51572|51492|51535|51455|51612|51532|51525|51445|212
1608564300000|2020-12-21 15:25:00|51538|51458|51505|51425|51592|51512|51490|51410|188
1608564600000|2020-12-21 15:30:00|51508|51428|51495|51415|51532|51452|51471.5|51391.5|228
1608564900000|2020-12-21 15:35:00|51490|51410|51545|51465|51545|51465|51462|51382|184
1608565200000|2020-12-21 15:40:00|51548|51468|51555|51475|51568|51488|51502|51422|174
1608565500000|2020-12-21 15:45:00|51558|51478|51592|51512|51605|51525|51550|51470|176
1608565800000|2020-12-21 15:50:00|51595|51515|51513|51433|51598|51518|51500|51420|202
1608566100000|2020-12-21 15:55:00|51510|51430|51556|51476|51573|51493|51480|51400|218
1608566400000|2020-12-21 16:00:00|51553|51473|51508|51428|51580|51500|51508|51428|229
1608566700000|2020-12-21 16:05:00|51510|51430|51503|51423|51538|51458|51468|51388|176
1608567000000|2020-12-21 16:10:00|51506|51426|51488|51408|51508|51428|51466|51386|142
1608567300000|2020-12-21 16:15:00|51486|51406|51383|51303|51516|51436|51383|51303|180
1608567600000|2020-12-21 16:20:00|51386|51306|51388|51308|51413|51333|51378|51298|174
1608567900000|2020-12-21 16:25:00|51390|51310|51469.5|51389.5|51478|51398|51384.2|51306|152
1608568200000|2020-12-21 16:30:00|51473|51393|51423|51343|51478|51398|51380|51300|176
1608568500000|2020-12-21 16:35:00|51418|51338|51383|51303|51420|51340|51363|51283|160
1608568800000|2020-12-21 16:40:00|51380|51300|51408|51328|51420|51340|51348|51268|133
1608569100000|2020-12-21 16:45:00|51410|51330|51358|51278|51410|51330|51329.5|51249.5|173
1608569400000|2020-12-21 16:50:00|51360|51280|51333|51253|51380|51300|51310|51230|172
1608569700000|2020-12-21 16:55:00|51335.5|51255.5|51343|51263|51349.5|51269.5|51316|51236|123
1608570000000|2020-12-21 17:00:00|51340|51260|51288|51208|51340|51260|51258|51178|169
1608570300000|2020-12-21 17:05:00|51286|51206|51283|51203|51303|51223|51260|51180|161
1608570600000|2020-12-21 17:10:00|51280|51200|51323|51243|51328|51248|51250|51170|143
1608570900000|2020-12-21 17:15:00|51318|51238|51333|51253|51341|51261|51303|51223|156
1608571200000|2020-12-21 17:20:00|51331|51251|51361|51281|51393|51313|51321|51241|163
1608571500000|2020-12-21 17:25:00|51363|51283|51361|51281|51369|51289|51343|51263|107
1608571800000|2020-12-21 17:30:00|51359|51279|51306|51226|51361|51281|51296|51216|89
1608572100000|2020-12-21 17:35:00|51309|51229|51362.5|51282.5|51362.5|51282.5|51301|51221|131
1608572400000|2020-12-21 17:40:00|51366|51286|51401|51321|51403|51323|51359|51279|161
1608572700000|2020-12-21 17:45:00|51399|51319|51416|51336|51436|51356|51376|51296|145
1608573000000|2020-12-21 17:50:00|51419|51339|51409|51329|51419|51339|51356|51276|134
1608573300000|2020-12-21 17:55:00|51406|51326|51376|51296|51406|51326|51351|51271|136
1608573600000|2020-12-21 18:00:00|51379|51299|51399|51319|51399|51319|51353|51273|120
1608573900000|2020-12-21 18:05:00|51396|51316|51408.5|51328.5|51473|51393|51391|51311|210
1608574200000|2020-12-21 18:10:00|51406|51326|51421|51341|51429|51349|51383|51303|160
1608574500000|2020-12-21 18:15:00|51423|51343|51341|51261|51423|51343|51336|51256|169
1608574800000|2020-12-21 18:20:00|51343|51263|51371|51291|51466|51386|51341|51261|190
1608575100000|2020-12-21 18:25:00|51373|51293|51326|51246|51376|51296|51301|51221|151
1608575400000|2020-12-21 18:30:00|51329|51249|51356|51276|51383|51303|51326|51246|152
1608575700000|2020-12-21 18:35:00|51353|51273|51306|51226|51359|51279|51296|51216|116
1608576000000|2020-12-21 18:40:00|51296|51216|51296|51216|51311|51231|51239|51159|122
1608576300000|2020-12-21 18:45:00|51299|51219|51249|51169|51309|51229|51239|51159|153
1608576600000|2020-12-21 18:50:00|51246|51166|51192|51112|51269|51189|51186|51106|186
1608576900000|2020-12-21 18:55:00|51194|51114|51216|51136|51236|51156|51194|51114|208
1608577200000|2020-12-21 19:00:00|51219|51139|51204|51124|51232|51152|51194|51114|114
1608577500000|2020-12-21 19:05:00|51206|51126|51225|51145|51255|51175|51163.6|51090|167
1608577800000|2020-12-21 19:10:00|51220|51140|51280|51200|51280|51200|51220|51140|163
1608578100000|2020-12-21 19:15:00|51278|51198|51275|51195|51308|51228|51267.5|51187.5|164
1608578400000|2020-12-21 19:20:00|51282|51202|51290|51210|51335|51255|51282|51202|154
1608578700000|2020-12-21 19:25:00|51291.5|51211.5|51340|51260|51342|51262|51290|51210|122
1608579000000|2020-12-21 19:30:00|51342|51262|51280|51200|51342|51262|51265|51185|118
1608579300000|2020-12-21 19:35:00|51282|51202|51240|51160|51290|51210|51238|51158|141
1608579600000|2020-12-21 19:40:00|51238|51158|51275|51195|51290|51210|51238|51158|143
1608579900000|2020-12-21 19:45:00|51278|51198|51262|51182|51288|51208|51255|51175|132
1608580200000|2020-12-21 19:50:00|51265|51185|51270|51190|51272|51192|51238|51158|121
1608580500000|2020-12-21 19:55:00|51272|51192|51275|51195|51330|51250|51242|51162|144
1608639000000|2020-12-22 12:10:00|51419|51311|51439|51359|51459|51379|51401|51310.5|164
1608639300000|2020-12-22 12:15:00|51437|51357|51414|51334|51461|51381|51399|51319|191
1608639600000|2020-12-22 12:20:00|51411|51331|51374|51294|51457.5|51361|51374|51294|217
1608639900000|2020-12-22 12:25:00|51377|51297|51399|51319|51424|51344|51351|51271|179
1608640200000|2020-12-22 12:30:00|51401|51321|51484|51404|51494|51414|51359|51279|221
1608640500000|2020-12-22 12:35:00|51487|51407|51489|51409|51501|51421|51464|51384|191
1608640800000|2020-12-22 12:40:00|51494|51414|51507|51427|51524|51444|51479|51399|160
1608641100000|2020-12-22 12:45:00|51504|51424|51564|51484|51571|51491|51489|51409|177
1608641400000|2020-12-22 12:50:00|51561|51481|51487|51407|51579|51499|51474|51394|205
1608641700000|2020-12-22 12:55:00|51489|51409|51539|51459|51544|51464|51474|51394|171
1608642000000|2020-12-22 13:00:00|51541|51461|51501|51421|51541|51461|51457|51377|240
1608642300000|2020-12-22 13:05:00|51504|51424|51454|51374|51507|51427|51451|51371|182
1608642600000|2020-12-22 13:10:00|51451|51371|51379|51299|51461|51381|51366.5|51286.5|221
1608642900000|2020-12-22 13:15:00|51377|51297|51384|51304|51399|51319|51354|51274|172
1608643200000|2020-12-22 13:20:00|51389|51309|51337|51257|51401|51321|51324|51244|185
1608643500000|2020-12-22 13:25:00|51339|51259|51340.5|51260.5|51371|51291|51330.5|51250.5|137
1608643800000|2020-12-22 13:30:00|51330.5|51250.5|51324|51244|51354|51274|51324|51244|157
1608644100000|2020-12-22 13:35:00|51327|51247|51274|51194|51339|51289|51261|51181|197
1608644400000|2020-12-22 13:40:00|51269|51189|51179|51099|51284|51204|51171|51091|213
1608644700000|2020-12-22 13:45:00|51177|51097|51221|51141|51237|51157|51141|51061|191
1608645000000|2020-12-22 13:50:00|51224|51144|51329|51249|51344|51264|51224|51144|172
1608645300000|2020-12-22 13:55:00|51334|51254|51344|51264|51379|51299|51324|51244|169
1608645600000|2020-12-22 14:00:00|51347|51267|51344|51264|51381|51301|51301|51221|188
1608645900000|2020-12-22 14:05:00|51349|51269|51391|51311|51434|51354|51324|51244|241
1608646200000|2020-12-22 14:10:00|51394|51314|51384|51304|51444|51364|51381|51301|201
1608646500000|2020-12-22 14:15:00|51387|51307|51429|51349|51471|51391|51367|51287|195
1608646800000|2020-12-22 14:20:00|51431|51351|51484|51404|51484|51404|51419|51339|173
1608647100000|2020-12-22 14:25:00|51479|51399|51597|51517|51609|51529|51467|51387|253
1608647400000|2020-12-22 14:30:00|51594|51514|51664|51584|51677|51597|51589|51509|292
1608647700000|2020-12-22 14:35:00|51667|51587|51714|51634|51719|51639|51619|51539|265
1608648000000|2020-12-22 14:40:00|51717|51637|51741|51661|51764|51684|51714|51634|267
1608648300000|2020-12-22 14:45:00|51744|51664|51689|51609|51744|51664|51644|51564|227
1608648600000|2020-12-22 14:50:00|51687|51607|51648|51568|51704|51624|51629|51549|220
1608648900000|2020-12-22 14:55:00|51645|51565|51668|51588|51693|51613|51623|51543|162
1608649200000|2020-12-22 15:00:00|51671.5|51591.5|51668|51588|51688|51608|51635|51555|232
1608649500000|2020-12-22 15:05:00|51671|51591|51593|51513|51673|51593|51581|51501|190
1608649800000|2020-12-22 15:10:00|51591|51511|51678|51598|51681|51601|51583|51503|169
1608650100000|2020-12-22 15:15:00|51675|51595|51593|51513|51678|51598|51583|51503|172
1608650400000|2020-12-22 15:20:00|51591|51511|51548|51468|51595|51515|51535|51455|144
1608650700000|2020-12-22 15:25:00|51545|51465|51488|51408|51548|51468|51485|51405|150
1608651000000|2020-12-22 15:30:00|51485|51405|51438|51358|51501|51421|51438|51358|172
1608651300000|2020-12-22 15:35:00|51441|51361|51358|51278|51451|51371|51355|51275|186
1608651600000|2020-12-22 15:40:00|51355|51275|51411|51331|51411|51331|51355|51275|169
1608651900000|2020-12-22 15:45:00|51408|51328|51483|51403|51483|51403|51398|51318|201
1608652200000|2020-12-22 15:50:00|51478|51398|51488|51408|51513|51433|51453|51373|211
1608652500000|2020-12-22 15:55:00|51485.5|51405.5|51468|51388|51521|51441|51465|51385|206
1608652800000|2020-12-22 16:00:00|51473|51393|51513|51433|51548|51468|51468|51388|241
1608653100000|2020-12-22 16:05:00|51501|51421|51471|51391|51511|51431|51431|51351|248
1608653400000|2020-12-22 16:10:00|51468|51388|51458|51378|51503|51423|51443|51363|183
1608653700000|2020-12-22 16:15:00|51455|51375|51445|51365|51461|51381|51393|51313|197
1608654000000|2020-12-22 16:20:00|51448|51368|51538|51458|51538|51458|51445|51365|163
1608654300000|2020-12-22 16:25:00|51541|51461|51551|51471|51595|51515|51538|51458|197
1608654600000|2020-12-22 16:30:00|51548|51468|51563|51483|51605|51525|51528|51448|209
1608654900000|2020-12-22 16:35:00|51568|51488|51643|51563|51645|51565|51568|51488|226
1608655200000|2020-12-22 16:40:00|51638|51558|51678|51598|51685|51605|51608|51528|201
1608655500000|2020-12-22 16:45:00|51683|51603|51683|51603|51738|51658|51678|51598|223
1608655800000|2020-12-22 16:50:00|51681|51601|51628|51548|51705|51625|51618|51538|218
1608656100000|2020-12-22 16:55:00|51625|51545|51645|51565|51651|51571|51603|51523|168
1608656400000|2020-12-22 17:00:00|51643|51563|51635|51555|51648|51568|51573|51493|223
1608656700000|2020-12-22 17:05:00|51638|51558|51648|51568|51651|51571|51601|51521|150
1608657000000|2020-12-22 17:10:00|51645|51565|51641.5|51561.5|51653|51573|51625|51545|142
1608657300000|2020-12-22 17:15:00|51643|51563|51643|51563|51645.5|51565.5|51628|51548|99
1608657600000|2020-12-22 17:20:00|51638|51558|51623|51543|51643|51563|51598|51518|118
1608657900000|2020-12-22 17:25:00|51621|51541|51628|51548|51628|51548|51585|51505|144
1608658200000|2020-12-22 17:30:00|51625|51545|51588|51508|51625|51545|51578|51498|129
1608658500000|2020-12-22 17:35:00|51583|51503|51555|51475|51623|51543|51545|51465|112
1608658800000|2020-12-22 17:40:00|51558|51478|51585|51505|51593|51513|51543|51463|144
1608659100000|2020-12-22 17:45:00|51588|51508|51601|51521|51625.5|51545.5|51583|51503|141
1608659400000|2020-12-22 17:50:00|51598|51518|51583|51503|51638|51558|51583|51503|132
1608659700000|2020-12-22 17:55:00|51585|51505|51603|51523|51608|51528|51558|51478|102
1608660000000|2020-12-22 18:00:00|51605|51525|51625|51545|51635|51555|51605|51525|130
1608660300000|2020-12-22 18:05:00|51623|51543|51611|51531|51638|51558|51608|51528|108
1608660600000|2020-12-22 18:10:00|51613|51533|51623|51543|51633|51553|51598|51518|77
1608660900000|2020-12-22 18:15:00|51625|51545|51593|51513|51638|51558|51593|51513|94
1608661200000|2020-12-22 18:20:00|51595|51515|51571|51491|51595|51515|51563|51483|106
1608661500000|2020-12-22 18:25:00|51573|51493|51602|51522|51614|51534|51573|51493|108
1608661800000|2020-12-22 18:30:00|51596|51516|51614|51534|51652|51572|51594|51514|142
1608662100000|2020-12-22 18:35:00|51616|51536|51622|51542|51646|51566|51604|51524|110
1608662400000|2020-12-22 18:40:00|51624|51544|51646|51566|51686|51606|51624|51544|147
1608662700000|2020-12-22 18:45:00|51644|51564|51679|51599|51696|51616|51642|51562|154
1608663000000|2020-12-22 18:50:00|51676|51596|51686|51606|51696|51616|51659|51579|133
1608663300000|2020-12-22 18:55:00|51692|51612|51672|51592|51692|51612|51646|51566|141
1608663600000|2020-12-22 19:00:00|51669|51589|51629|51549|51674|51594|51629|51549|116
1608663900000|2020-12-22 19:05:00|51632|51552|51634|51554|51644|51564|51606|51526|152
1608664200000|2020-12-22 19:10:00|51632|51552|51644|51564|51644|51564|51604|51524|105
1608664500000|2020-12-22 19:15:00|51642|51562|51669|51589|51672|51592|51639|51559|135
1608664800000|2020-12-22 19:20:00|51672|51592|51692|51612|51699|51619|51659|51579|105
1608665100000|2020-12-22 19:25:00|51689|51609|51706|51626|51726|51646|51689|51609|111
1608665400000|2020-12-22 19:30:00|51709|51629|51696|51616|51724|51644|51692|51612|82
1608665700000|2020-12-22 19:35:00|51699|51619|51702|51622|51712|51632|51692|51612|75
1608666000000|2020-12-22 19:40:00|51699|51619|51686|51606|51714|51634|51686|51606|79
1608666300000|2020-12-22 19:45:00|51689|51609|51676|51596|51694|51614|51669|51589|116
1608666600000|2020-12-22 19:50:00|51674|51594|51679|51599|51692|51612|51666|51586|84
1608666900000|2020-12-22 19:55:00|51676|51596|51674|51594|51689|51609|51662|51582|114
1608725400000|2020-12-23 12:10:00|51399|51319|51399|51319|51429|51349|51379|51299|119
1608725700000|2020-12-23 12:15:00|51404|51324|51409|51329|51464|51384|51389|51309|148
1608726000000|2020-12-23 12:20:00|51422|51342|51432|51352|51449|51369|51396|51316|136
1608726300000|2020-12-23 12:25:00|51429|51349|51439|51359|51446|51366|51419|51339|104
1608726600000|2020-12-23 12:30:00|51442|51362|51476|51396|51484|51404|51434|51354|148
1608726900000|2020-12-23 12:35:00|51479|51399|51464|51384|51489|51409|51424|51344|157
1608727200000|2020-12-23 12:40:00|51469|51389|51474|51394|51482|51402|51434|51354|127
1608727500000|2020-12-23 12:45:00|51472|51392|51452|51372|51489|51409|51452|51372|128
1608727800000|2020-12-23 12:50:00|51454|51374|51472|51392|51476|51396|51426|51346|117
1608728100000|2020-12-23 12:55:00|51474|51394|51586|51506|51599|51519|51472|51392|205
1608728400000|2020-12-23 13:00:00|51589|51509|51639|51559|51639|51559|51552|51472|194
1608728700000|2020-12-23 13:05:00|51636|51556|51624|51544|51649|51569|51596|51516|154
1608729000000|2020-12-23 13:10:00|51622|51542|51732|51652|51732|51652|51609|51529|189
1608729300000|2020-12-23 13:15:00|51729|51649|51752|51672|51789|51709|51724|51644|208
1608729600000|2020-12-23 13:20:00|51754|51674|51689|51609|51762|51682|51656|51576|195
1608729900000|2020-12-23 13:25:00|51694|51614|51659|51579|51699|51619|51616|51536|125
1608730200000|2020-12-23 13:30:00|51656.5|51576.5|51654|51574|51719|51639|51649|51569|187
1608730500000|2020-12-23 13:35:00|51656|51576|51679|51599|51699|51619|51629|51549|231
1608730800000|2020-12-23 13:40:00|51682|51602|51734|51654|51744|51664|51674|51594|146
1608731100000|2020-12-23 13:45:00|51736|51656|51714|51634|51764|51684|51692|51612|152
1608731400000|2020-12-23 13:50:00|51719|51639|51690|51610|51724|51644|51679|51599|152
1608731700000|2020-12-23 13:55:00|51693|51613|51740|51660|51760|51680|51683|51603|146
1608732000000|2020-12-23 14:00:00|51738|51658|51758|51678|51806|51726|51706|51626|201
1608732300000|2020-12-23 14:05:00|51763|51683|51793|51713|51793|51713|51720|51640|159
1608732600000|2020-12-23 14:10:00|51796|51716|51738|51658|51806|51726|51730|51650|141
1608732900000|2020-12-23 14:15:00|51743|51663|51733|51653|51743|51663|51690|51610|158
1608733200000|2020-12-23 14:20:00|51736|51656|51706|51626|51760|51680|51688|51608|145
1608733500000|2020-12-23 14:25:00|51703|51623|51778|51698|51778|51698|51693|51613|123
1608733800000|2020-12-23 14:30:00|51780|51700|51713|51633|51803|51723|51703|51623|251
1608734100000|2020-12-23 14:35:00|51718|51638|51640|51560|51748|51668|51640|51560|232
1608734400000|2020-12-23 14:40:00|51648|51568|51653|51573|51706|51626|51600|51520|225
1608734700000|2020-12-23 14:45:00|51650|51570|51636|51556|51698|51618|51626|51546|186
1608735000000|2020-12-23 14:50:00|51633|51553|51643|51563|51703|51623|51630|51550|211
1608735300000|2020-12-23 14:55:00|51653|51573|51723|51643|51723|51643|51646|51566|161
1608735600000|2020-12-23 15:00:00|51726.5|51646.5|51743|51663|51750|51670|51666|51586|266
1608735900000|2020-12-23 15:05:00|51748|51668|51753|51673|51753|51673|51706|51626|211
1608736200000|2020-12-23 15:10:00|51750|51670|51758|51678|51778|51698|51740|51660|209
1608736500000|2020-12-23 15:15:00|51756|51676|51818|51738|51864|51784|51736|51656|224
1608736800000|2020-12-23 15:20:00|51816|51736|51889|51809|51909|51829|51810|51730|171
1608737100000|2020-12-23 15:25:00|51887|51807|51834|51754|51887|51807|51798|51718|220
1608737400000|2020-12-23 15:30:00|51830|51750|51813|51733|51849|51769|51796|51716|165
1608737700000|2020-12-23 15:35:00|51810|51730|51830|51750|51830|51750|51796|51716|122
1608738000000|2020-12-23 15:40:00|51834|51754|51889|51809|51894|51814|51830|51750|171
1608738300000|2020-12-23 15:45:00|51884|51804|51939|51859|51960.5|51880.5|51859|51779|191
1608738600000|2020-12-23 15:50:00|51937|51857|52044|51964|52051|51971|51921|51841|214
1608738900000|2020-12-23 15:55:00|52041|51961|52049|51969|52114|52034|52007|51927|247
1608739200000|2020-12-23 16:00:00|52047|51967|52034|51954|52084|52004|52001|51921|229
1608739500000|2020-12-23 16:05:00|52041|51961|52044|51964|52054|51974|52021|51941|123
1608739800000|2020-12-23 16:10:00|52041|51961|52027|51947|52061|51981|52017|51937|139
1608740100000|2020-12-23 16:15:00|52029|51949|52014|51934|52051|51971|51979|51899|153
1608740400000|2020-12-23 16:20:00|52011|51931|52004|51924|52024|51944|51984|51904|119
1608740700000|2020-12-23 16:25:00|52001|51921|52039|51959|52039|51959|51984|51904|135
1608741000000|2020-12-23 16:30:00|52037|51957|51999|51919|52059|51979|51999|51919|133
1608741300000|2020-12-23 16:35:00|52001|51921|52154|52074|52176|52077|52001|51921|157
1608741600000|2020-12-23 16:40:00|52151|52071|52164|52084|52194|52114|52137|52057|168
1608741900000|2020-12-23 16:45:00|52157|52077|52117|52037|52159|52079|52091|52011|190
1608742200000|2020-12-23 16:50:00|52119|52039|52119|52039|52134|52054|52091|52011|149
1608742500000|2020-12-23 16:55:00|52121|52041|52144|52064|52151|52071|52101|52021|152
1608742800000|2020-12-23 17:00:00|52141|52061|52144|52064|52174|52094|52131|52051|167
1608743100000|2020-12-23 17:05:00|52147|52067|52131|52051|52157|52077|52131|52051|104
1608743400000|2020-12-23 17:10:00|52129|52049|52141|52061|52171|52091|52111|52031|123
1608743700000|2020-12-23 17:15:00|52144|52064|52101|52021|52157|52077|52101|52021|106
1608744000000|2020-12-23 17:20:00|52099|52019|52137|52057|52137|52057|52081|52001|154
1608744300000|2020-12-23 17:25:00|52134|52054|52151|52071|52161|52081|52117|52037|144
1608744600000|2020-12-23 17:30:00|52149|52069|52157|52077|52204|52124|52144|52064|156
1608744900000|2020-12-23 17:35:00|52161|52081|52221|52141|52224|52144|52161|52081|129
1608745200000|2020-12-23 17:40:00|52227|52147|52201|52121|52247|52167|52201|52121|180
1608745500000|2020-12-23 17:45:00|52204|52124|52191|52111|52209|52129|52174|52094|148
1608745800000|2020-12-23 17:50:00|52189|52109|52199|52119|52219|52139|52131|52051|186
1608746100000|2020-12-23 17:55:00|52201|52121|52187|52107|52231|52151|52181|52101|139
1608746400000|2020-12-23 18:00:00|52189|52109|52147|52067|52204|52124|52139|52059|139
1608746700000|2020-12-23 18:05:00|52149|52069|52107|52027|52161|52081|52104|52024|169
1608747000000|2020-12-23 18:10:00|52109|52029|52159|52079|52177|52097|52097|52017|128
1608747300000|2020-12-23 18:15:00|52157|52077|52127|52047|52174|52094|52119|52039|136
1608747600000|2020-12-23 18:20:00|52129|52049|52104|52024|52139|52059|52067|51987|132
1608747900000|2020-12-23 18:25:00|52107|52027|52024|51944|52131|52051|52021|51941|183
1608748200000|2020-12-23 18:30:00|52021|51941|51989|51909|52047|51967|51981|51901|173
1608748500000|2020-12-23 18:35:00|51991|51911|52041|51961|52047|51967|51989|51909|143
1608748800000|2020-12-23 18:40:00|52039|51959|52021|51941|52051|51971|52011|51931|131
1608749100000|2020-12-23 18:45:00|52019|51939|52027|51947|52031|51951|52007|51927|109
1608749400000|2020-12-23 18:50:00|52029|51949|52037|51957|52051|51971|52021|51941|91
1608749700000|2020-12-23 18:55:00|52039|51959|52094|52014|52094|52014|52037|51957|192
1608750000000|2020-12-23 19:00:00|52091|52011|52094|52014|52101|52021|52057|51977|148
1608750300000|2020-12-23 19:05:00|52091|52011|52109|52029|52111|52031|52064|51984|191
1608750600000|2020-12-23 19:10:00|52111|52031|52031|51951|52111|52031|52030.5|51950.5|162
1608750900000|2020-12-23 19:15:00|52034|51954|52031|51951|52047|51967|52019|51939|133
1608751200000|2020-12-23 19:20:00|52029|51949|52027|51947|52039|51959|52009|51929|99
1608751500000|2020-12-23 19:25:00|52024|51944|52041|51961|52049|51969|52019|51939|95
1608751800000|2020-12-23 19:30:00|52037|51957|52017|51937|52047|51967|52011|51931|87
1608752100000|2020-12-23 19:35:00|52014|51934|52031|51951|52049|51969|52014|51934|98
1608752400000|2020-12-23 19:40:00|52034|51954|52041|51961|52049|51969|52021|51941|95
1608752700000|2020-12-23 19:45:00|52039|51959|52031|51951|52051|51971|52031|51951|62
1608753000000|2020-12-23 19:50:00|52029|51949|52061|51981|52081|52001|52029|51949|106
1608753300000|2020-12-23 19:55:00|52059|51979|52049|51969|52064|51984|52049|51969|89
1608811800000|2020-12-24 12:10:00|52189.4|52081.4|52189.4|52081.4|52189.4|52081.4|52189.4|52081.4|1
1609157400000|2020-12-28 12:10:00|51848.5|51740.5|51818|51710|51908|51800|51811.5|51703.5|395
1609157700000|2020-12-28 12:15:00|51817.5|51709.5|51757|51649|51818.5|51710.5|51751|51643|383
1609158000000|2020-12-28 12:20:00|51755.5|51647.5|51752.5|51644.5|51812.5|51704.5|51742.5|51634.5|312
1609158300000|2020-12-28 12:25:00|51752|51644|51758.8|51650.8|51767.5|51659.5|51715.5|51607.5|336
1609158600000|2020-12-28 12:30:00|51759.5|51651.5|51758.5|51650.5|51772.3|51664.3|51737.3|51629.3|268
1609158900000|2020-12-28 12:35:00|51760|51652|51783.5|51675.5|51796|51688|51758|51650|214
1609159200000|2020-12-28 12:40:00|51784|51676|51837.3|51729.3|51862|51754|51784|51676|246
1609159500000|2020-12-28 12:45:00|51837.8|51729.8|51824.5|51716.5|51837.8|51729.8|51752|51644|353
1609159800000|2020-12-28 12:50:00|51825|51717|51777.5|51697.5|51857.3|51749.3|51725|51628.5|304
1609160100000|2020-12-28 12:55:00|51774.5|51694.5|51874|51824|51887|51837|51727.5|51672.5|206
1609160400000|2020-12-28 13:00:00|51872|51822|51932|51882|51932|51882|51842|51792|247
1609160700000|2020-12-28 13:05:00|51930|51880|51987|51937|52007|51957|51920.5|51870.5|240
1609161000000|2020-12-28 13:10:00|52000|51950|51964|51914|52010|51960|51947|51897|170
1609161300000|2020-12-28 13:15:00|51967|51917|51994|51944|52007|51957|51964|51914|182
1609161600000|2020-12-28 13:20:00|51997|51947|52107|52057|52114|52064|51992|51942|187
1609161900000|2020-12-28 13:25:00|52112|52062|52087|52037|52112|52062|52067|52017|153
1609162200000|2020-12-28 13:30:00|52090|52040|52072|52022|52092|52042|52062|52012|156
1609162500000|2020-12-28 13:35:00|52074|52024|51994|51944|52077|52027|51994|51944|167
1609162800000|2020-12-28 13:40:00|51997|51947|51984|51934|52014|51964|51960|51910|158
1609163100000|2020-12-28 13:45:00|51987|51937|51997|51947|52007|51957|51970|51920|155
1609163400000|2020-12-28 13:50:00|51994|51944|52077|52027|52080|52030|51994|51944|141
1609163700000|2020-12-28 13:55:00|52074|52024|52087|52037|52107|52057|52032|51982|164
1609164000000|2020-12-28 14:00:00|52084|52034|52119|52069|52155|52105|52077|52027|212
1609164300000|2020-12-28 14:05:00|52116|52066|52136|52086|52177|52127|52104|52054|166
1609164600000|2020-12-28 14:10:00|52134|52084|52290|52240|52297|52247|52124|52074|211
1609164900000|2020-12-28 14:15:00|52293|52243|52263|52213|52330|52280|52257|52207|213
1609165200000|2020-12-28 14:20:00|52260|52210|52275|52225|52307|52257|52253|52203|165
1609165500000|2020-12-28 14:25:00|52277|52227|52293|52243|52303|52253|52220|52170|187
1609165800000|2020-12-28 14:30:00|52297|52247|52450|52400|52457|52407|52297|52247|305
1609166100000|2020-12-28 14:35:00|52453|52403|52513|52463|52527|52477|52430|52380|244
1609166400000|2020-12-28 14:40:00|52515|52465|52521|52471|52545|52495|52503|52453|212
1609166700000|2020-12-28 14:45:00|52523|52473|52526|52476|52538.7|52483|52496|52446|165
1609167000000|2020-12-28 14:50:00|52529|52479|52539|52489|52561|52511|52519|52469|158
1609167300000|2020-12-28 14:55:00|52541|52491|52625|52575|52633|52583|52539|52489|213
1609167600000|2020-12-28 15:00:00|52631|52581|52615|52565|52645|52595|52601|52551|185
1609167900000|2020-12-28 15:05:00|52613|52563|52657|52607|52671|52621|52601|52551|160
1609168200000|2020-12-28 15:10:00|52654|52604|52649|52599|52671|52621|52641|52591|155
1609168500000|2020-12-28 15:15:00|52647|52597|52671|52621|52681|52631|52637|52587|167
1609168800000|2020-12-28 15:20:00|52669|52619|52608|52558|52669|52619|52590|52540|180
1609169100000|2020-12-28 15:25:00|52610|52560|52630|52580|52656|52606|52608|52558|165
1609169400000|2020-12-28 15:30:00|52628|52578|52720|52670|52726|52676|52626|52576|126
1609169700000|2020-12-28 15:35:00|52718|52668|52838|52788|52856|52806|52716|52666|229
1609170000000|2020-12-28 15:40:00|52836|52786|52846|52796|52868|52818|52823|52773|186
1609170300000|2020-12-28 15:45:00|52848|52798|52928|52878|52943|52893|52843|52793|235
1609170600000|2020-12-28 15:50:00|52926|52876|52916|52866|52928|52878|52886|52836|144
1609170900000|2020-12-28 15:55:00|52913|52863|53026|52976|53026|52976|52906|52856|271
1609171200000|2020-12-28 16:00:00|53023|52973|53033|52983|53080|53030|53010|52960|274
1609171500000|2020-12-28 16:05:00|53030|52980|52990|52940|53056|53006|52990|52940|220
1609171800000|2020-12-28 16:10:00|52993|52943|52996|52946|53048|52998|52978|52928|181
1609172100000|2020-12-28 16:15:00|53003|52953|52980|52930|53046|52996|52956|52906|199
1609172400000|2020-12-28 16:20:00|52983|52933|53066|53016|53096|53046|52983|52933|171
1609172700000|2020-12-28 16:25:00|53063|53013|52983|52933|53063|53013|52973|52923|158
1609173000000|2020-12-28 16:30:00|52980|52930|52978|52928|52998|52948|52930|52880|193
1609173300000|2020-12-28 16:35:00|52980|52930|53040|52990|53040|52990|52980|52930|136
1609173600000|2020-12-28 16:40:00|53038|52988|52960|52910|53046|52996|52960|52910|137
1609173900000|2020-12-28 16:45:00|52958|52908|52998|52948|53043|52993|52958|52908|201
1609174200000|2020-12-28 16:50:00|52996|52946|53068|53018|53076|53026|52996|52946|134
1609174500000|2020-12-28 16:55:00|53070|53020|53106|53056|53110|53060|53013|52963|200
1609174800000|2020-12-28 17:00:00|53108|53058|53118|53068|53153|53103|53083|53033|212
1609175100000|2020-12-28 17:05:00|53116|53066|53106|53056|53140|53090|53090|53040|185
1609175400000|2020-12-28 17:10:00|53103|53053|52873|52782|53106|53056|52852|52759|273
1609175700000|2020-12-28 17:15:00|52868|52785|52708|52615|52918|52819|52678|52585|691
1609176000000|2020-12-28 17:20:00|52713|52617|52816.9|52708.9|52816.9|52708.9|52630|52537|507
1609176300000|2020-12-28 17:25:00|52814.9|52706.9|52571|52491|52814.9|52706.9|52568|52488|465
1609176600000|2020-12-28 17:30:00|52568|52488|52558|52478|52593|52533|52540|52468|187
1609176900000|2020-12-28 17:35:00|52561|52481|52623|52543|52641|52561|52553|52473|191
1609177200000|2020-12-28 17:40:00|52621|52541|52695|52615|52741|52661|52613|52533|175
1609177500000|2020-12-28 17:45:00|52693|52613|52791|52711|52795|52715|52693|52613|166
1609177800000|2020-12-28 17:50:00|52785|52705|52723|52643|52788|52708|52715|52635|143
1609178100000|2020-12-28 17:55:00|52725|52645|52733|52683|52751|52690|52660|52588|174
1609178400000|2020-12-28 18:00:00|52730|52680|52715|52635|52738|52688|52698|52618|140
1609178700000|2020-12-28 18:05:00|52718|52638|52723|52643|52778|52698|52705|52625|158
1609179000000|2020-12-28 18:10:00|52721|52641|52738|52658|52748|52668|52705|52625|108
1609179300000|2020-12-28 18:15:00|52735|52655|52786|52706|52796|52716|52725|52645|122
1609179600000|2020-12-28 18:20:00|52783|52703|52749|52669|52786|52706|52709|52629|110
1609179900000|2020-12-28 18:25:00|52746|52666|52711|52631|52766|52686|52706|52626|90
1609180200000|2020-12-28 18:30:00|52696|52616|52707|52657|52733|52663|52673|52593|159
1609180500000|2020-12-28 18:35:00|52713|52663|52725|52675|52740|52690|52677|52627|133
1609180800000|2020-12-28 18:40:00|52727|52677|52805|52755|52823|52773|52720|52670|141
1609181100000|2020-12-28 18:45:00|52807|52757|52798|52718|52813|52763|52773|52710|155
1609181400000|2020-12-28 18:50:00|52795|52715|52662|52582|52798|52718|52625|52545|212
1609181700000|2020-12-28 18:55:00|52665|52585|52628|52548|52665|52585|52585|52505|185
1609182000000|2020-12-28 19:00:00|52630|52550|52602|52522|52660|52580|52592|52512|163
1609182300000|2020-12-28 19:05:00|52600|52520|52505|52425|52605|52525|52505|52425|199
1609182600000|2020-12-28 19:10:00|52508|52428|52525|52445|52550|52470|52478|52398|153
1609182900000|2020-12-28 19:15:00|52522|52442|52495|52415|52540|52460|52495|52415|144
1609183200000|2020-12-28 19:20:00|52498|52418|52470|52390|52512|52432|52442|52362|168
1609183500000|2020-12-28 19:25:00|52472|52392|52450|52370|52502|52422|52425|52345|147
1609183800000|2020-12-28 19:30:00|52448|52368|52450|52370|52462|52382|52398|52318|173
1609184100000|2020-12-28 19:35:00|52462|52382|52472|52392|52517|52437|52462|52382|175
1609184400000|2020-12-28 19:40:00|52474|52394|52461.5|52411.5|52504|52437|52452|52372|125
1609184700000|2020-12-28 19:45:00|52464.5|52414.5|52418.5|52368.5|52478.5|52428.5|52416.5|52366.5|146
1609185000000|2020-12-28 19:50:00|52421.5|52371.5|52444.5|52394.5|52444.5|52394.5|52411.5|52361.5|137
1609185300000|2020-12-28 19:55:00|52441.5|52391.5|52428.5|52378.5|52448.5|52398.5|52424.5|52374.5|122
1609243800000|2020-12-29 12:10:00|52434.5|52326.5|52432.3|52324.3|52441|52333|52409|52301|243
1609244100000|2020-12-29 12:15:00|52420|52312|52485.3|52377.3|52529.3|52421.3|52420|52312|347
1609244400000|2020-12-29 12:20:00|52484.8|52376.8|52397.5|52347.5|52484.8|52389.5|52377.5|52316.3|216
1609244700000|2020-12-29 12:25:00|52402.5|52352.5|52473.5|52423.5|52501.5|52451.5|52386.5|52336.5|189
1609245000000|2020-12-29 12:30:00|52471.5|52421.5|52452.5|52402.5|52490.5|52440.5|52445.5|52395.5|176
1609245300000|2020-12-29 12:35:00|52455.5|52405.5|52362.5|52312.5|52470.5|52420.5|52268.5|52218.5|248
1609245600000|2020-12-29 12:40:00|52374.5|52324.5|52407.5|52357.5|52462.5|52412.5|52323.5|52273.5|271
1609245900000|2020-12-29 12:45:00|52402.5|52352.5|52302.5|52252.5|52412.5|52362.5|52287.5|52237.5|234
1609246200000|2020-12-29 12:50:00|52305.5|52255.5|52279.5|52229.5|52342.5|52292.5|52279.5|52229.5|142
1609246500000|2020-12-29 12:55:00|52277.5|52227.5|52072.5|52022.5|52289.5|52239.5|52072.5|52022.5|264
1609246800000|2020-12-29 13:00:00|52069.5|52019.5|52147.5|52097.5|52163.5|52113.5|52069.5|52019.5|235
1609247100000|2020-12-29 13:05:00|52144.5|52094.5|52107.5|52057.5|52157.5|52107.5|52097.5|52047.5|174
1609247400000|2020-12-29 13:10:00|52104.5|52054.5|52011.5|51961.5|52141.5|52091.5|51958.5|51908.5|226
1609247700000|2020-12-29 13:15:00|52008.5|51958.5|51993.5|51943.5|52045.5|51995.5|51978.5|51928.5|207
1609248000000|2020-12-29 13:20:00|51991.5|51941.5|51971.5|51921.5|52001.5|51951.5|51931.5|51881.5|197
1609248300000|2020-12-29 13:25:00|51969.5|51919.5|52001.5|51951.5|52021.5|51971.5|51963.5|51913.5|168
1609248600000|2020-12-29 13:30:00|51999.5|51949.5|52006.5|51956.5|52039.5|51989.5|51996.5|51946.5|172
1609248900000|2020-12-29 13:35:00|52003.5|51953.5|51948.5|51898.5|52023.5|51973.5|51911.5|51861.5|190
1609249200000|2020-12-29 13:40:00|51945|51895|51880.5|51830.5|51977.1|51912.5|51880.5|51830.5|172
1609249500000|2020-12-29 13:45:00|51882.5|51832.5|51891.5|51841.5|51930.5|51880.5|51860.5|51810.5|222
1609249800000|2020-12-29 13:50:00|51893.5|51843.5|51822.5|51772.5|51898.5|51848.5|51808.5|51758.5|192
1609250100000|2020-12-29 13:55:00|51816.5|51766.5|51889.5|51839.5|51900.5|51850.5|51803.5|51753.5|196
1609250400000|2020-12-29 14:00:00|51886.5|51836.5|51860.5|51810.5|51899.5|51849.5|51836.5|51786.5|191
1609250700000|2020-12-29 14:05:00|51863.5|51813.5|51832.5|51782.5|51865.5|51815.5|51793.5|51743.5|255
1609251000000|2020-12-29 14:10:00|51829.5|51779.5|51817.5|51767.5|51866.5|51816.5|51803.5|51753.5|191
1609251300000|2020-12-29 14:15:00|51815.5|51765.5|51804.5|51754.5|51817.5|51767.5|51793.5|51743.5|163
1609251600000|2020-12-29 14:20:00|51801.5|51751.5|51847.5|51797.5|51855.5|51805.5|51795.5|51745.5|155
1609251900000|2020-12-29 14:25:00|51850.5|51800.5|51827.5|51777.5|51853.5|51803.5|51820.5|51770.5|111
1609252200000|2020-12-29 14:30:00|51825.5|51775.5|51800.5|51750.5|51847.5|51797.5|51773.5|51723.5|213
1609252500000|2020-12-29 14:35:00|51805.5|51755.5|51873.5|51823.5|51877.5|51827.5|51803.5|51753.5|201
1609252800000|2020-12-29 14:40:00|51883.5|51833.5|51975.5|51925.5|52007.5|51957.5|51865.5|51815.5|256
1609253100000|2020-12-29 14:45:00|51973.5|51923.5|52003.5|51953.5|52080.5|51999.6|51893.5|51843.5|259
1609253400000|2020-12-29 14:50:00|52005.5|51955.5|52026.5|51976.5|52046.5|51996.5|51980.5|51930.5|210
1609253700000|2020-12-29 14:55:00|52024.5|51974.5|52087.5|52037.5|52198.5|52148.5|52010.5|51960.5|309
1609254000000|2020-12-29 15:00:00|52085.5|52035.5|52103.5|52053.5|52125.5|52075.5|52060.5|52010.5|239
1609254300000|2020-12-29 15:05:00|52105.5|52055.5|51916.5|51866.5|52115.5|52065.5|51906.5|51856.5|253
1609254600000|2020-12-29 15:10:00|51918.5|51868.5|52161.5|52111.5|52181.5|52131.5|51904.5|51854.5|309
1609254900000|2020-12-29 15:15:00|52156.5|52106.5|52158.5|52108.5|52188.5|52138.5|52154.5|52104.5|181
1609255200000|2020-12-29 15:20:00|52161.5|52111.5|52076.5|52026.5|52168.5|52118.5|52061.5|52011.5|231
1609255500000|2020-12-29 15:25:00|52074.5|52024.5|52169.5|52119.5|52182.5|52132.5|52066.5|52016.5|252
1609255800000|2020-12-29 15:30:00|52167.5|52117.5|52031.5|51981.5|52191.5|52141.5|52004.5|51954.5|233
1609256100000|2020-12-29 15:35:00|52028.5|51978.5|51992.5|51942.5|52051.5|52001.5|51960.5|51910.5|242
1609256400000|2020-12-29 15:40:00|51990.5|51940.5|51930.5|51880.5|52010.5|51960.5|51930.5|51880.5|208
1609256700000|2020-12-29 15:45:00|51928.5|51878.5|51978.5|51928.5|51978.5|51928.5|51928.5|51878.5|185
1609257000000|2020-12-29 15:50:00|51972.5|51922.5|52050.5|52000.5|52055.5|52005.5|51965.5|51915.5|179
1609257300000|2020-12-29 15:55:00|52045.5|51995.5|51945.5|51895.5|52045.5|51995.5|51902.5|51852.5|298
1609257600000|2020-12-29 16:00:00|51940.5|51890.5|51869.5|51819.5|51940.5|51890.5|51829.5|51779.5|263
1609257900000|2020-12-29 16:05:00|51871.5|51821.5|51734.5|51684.5|51874.5|51824.5|51721.5|51671.5|214
1609258200000|2020-12-29 16:10:00|51737.5|51687.5|51717.5|51667.5|51741.5|51691.5|51704.5|51654.5|190
1609258500000|2020-12-29 16:15:00|51719.5|51669.5|51737.5|51687.5|51738.5|51688.5|51701.5|51651.5|143
1609258800000|2020-12-29 16:20:00|51767.5|51717.5|51772.5|51722.5|51819.5|51769.5|51725.5|51675.5|161
1609259100000|2020-12-29 16:25:00|51770.5|51720.5|51772.5|51722.5|51784.5|51734.5|51755.5|51705.5|127
1609259400000|2020-12-29 16:30:00|51775.5|51725.5|51765.5|51715.5|51775.5|51725.5|51728.5|51678.5|149
1609259700000|2020-12-29 16:35:00|51772.5|51722.5|51745.5|51695.5|51810.5|51760.5|51725.5|51675.5|151
1609260000000|2020-12-29 16:40:00|51742.5|51692.5|51738.5|51688.5|51760.5|51710.5|51710.5|51660.5|156
1609260300000|2020-12-29 16:45:00|51735.5|51685.5|51772.5|51722.5|51785.5|51735.5|51727.5|51677.5|105
1609260600000|2020-12-29 16:50:00|51775.5|51725.5|51780.5|51730.5|51809.5|51759.5|51760.5|51710.5|140
1609260900000|2020-12-29 16:55:00|51778.5|51728.5|51719.5|51669.5|51778.5|51728.5|51714.5|51664.5|141
1609261200000|2020-12-29 17:00:00|51721.5|51671.5|51718.5|51668.5|51730.5|51680.5|51711.5|51661.5|105
1609261500000|2020-12-29 17:05:00|51715.5|51665.5|51740.5|51690.5|51768.5|51718.5|51712.5|51662.5|119
1609261800000|2020-12-29 17:10:00|51732.5|51682.5|51760.5|51710.5|51800.5|51750.5|51732.5|51682.5|153
1609262100000|2020-12-29 17:15:00|51762.5|51712.5|51782.5|51732.5|51782.5|51732.5|51694.5|51644.5|154
1609262400000|2020-12-29 17:20:00|51784.5|51734.5|51815.5|51765.5|51838.5|51788.5|51775.5|51725.5|214
1609262700000|2020-12-29 17:25:00|51820.5|51770.5|51858.5|51808.5|51860.5|51810.5|51802.5|51752.5|199
1609263000000|2020-12-29 17:30:00|51860.5|51810.5|51860.5|51810.5|51908.5|51858.5|51835.5|51785.5|211
1609263300000|2020-12-29 17:35:00|51855.5|51805.5|51860.5|51810.5|51880.5|51830.5|51818.5|51768.5|153
1609263600000|2020-12-29 17:40:00|51855.5|51805.5|51880.5|51830.5|51888.5|51838.5|51840.5|51790.5|152
1609263900000|2020-12-29 17:45:00|51878.5|51828.5|51911.5|51861.5|51929.5|51879.5|51870.5|51820.5|151
1609264200000|2020-12-29 17:50:00|51914.5|51864.5|51888.5|51838.5|51925.5|51875.5|51864.5|51814.5|169
1609264500000|2020-12-29 17:55:00|51885.5|51835.5|51874.5|51824.5|51900.5|51850.5|51854.5|51804.5|156
1609264800000|2020-12-29 18:00:00|51877.5|51827.5|51889.5|51839.5|51904.5|51854.5|51854.5|51804.5|123
1609265100000|2020-12-29 18:05:00|51891.5|51841.5|51897.5|51847.5|51911.5|51861.5|51876.5|51826.5|106
1609265400000|2020-12-29 18:10:00|51894.5|51844.5|51975.5|51925.5|51984.5|51934.5|51891.5|51841.5|190
1609265700000|2020-12-29 18:15:00|51978.5|51928.5|51989.5|51939.5|52017.5|51967.5|51969.5|51919.5|203
1609266000000|2020-12-29 18:20:00|51991.5|51941.5|51951.5|51901.5|52019.5|51958.5|51947.5|51897|159
1609266300000|2020-12-29 18:25:00|51950.5|51900.5|51982.5|51932.5|51991.5|51941.5|51922.5|51872.5|165
1609266600000|2020-12-29 18:30:00|51986.5|51936.5|51958.5|51908.5|51999.5|51949.5|51951.5|51901.5|128
1609266900000|2020-12-29 18:35:00|51961.5|51911.5|51951.5|51901.5|51974.5|51924.5|51924.5|51874.5|103
1609267200000|2020-12-29 18:40:00|51954.5|51904.5|51997.5|51947.5|52005.5|51955.5|51896.5|51846.5|177
1609267500000|2020-12-29 18:45:00|52000.5|51950.5|51994.5|51944.5|52015.5|51965.5|51973.5|51923.5|122
1609267800000|2020-12-29 18:50:00|51997.5|51947.5|52002.5|51952.5|52012.5|51962.5|51968.5|51918.5|119
1609268100000|2020-12-29 18:55:00|52004.5|51954.5|51963.5|51913.5|52004.5|51954.5|51954.5|51904.5|153
1609268400000|2020-12-29 19:00:00|51965.5|51915.5|51955.5|51905.5|51991.5|51941.5|51953.5|51903.5|110
1609268700000|2020-12-29 19:05:00|51953.5|51903.5|51933.5|51883.5|51961.5|51911.5|51928.5|51878.5|131
1609269000000|2020-12-29 19:10:00|51935.5|51885.5|51953.5|51903.5|51963.5|51913.5|51928.5|51878.5|106
1609269300000|2020-12-29 19:15:00|51951.5|51901.5|51933.5|51883.5|51973.5|51923.5|51923.5|51873.5|145
1609269600000|2020-12-29 19:20:00|51935.5|51885.5|51879.5|51829.5|51938.5|51888.5|51869.5|51819.5|142
1609269900000|2020-12-29 19:25:00|51882.5|51832.5|51879.5|51829.5|51907.5|51857.5|51864.5|51814.5|142
1609270200000|2020-12-29 19:30:00|51882.5|51832.5|51862.5|51812.5|51882.5|51832.5|51862.5|51812.5|83
1609270500000|2020-12-29 19:35:00|51859.5|51809.5|51833.5|51783.5|51880.5|51830.5|51833.5|51783.5|139
1609270800000|2020-12-29 19:40:00|51830.5|51780.5|51825.5|51775.5|51847.5|51797.5|51815.5|51765.5|122
1609271100000|2020-12-29 19:45:00|51827.5|51777.5|51827.5|51777.5|51847.5|51797.5|51820.5|51770.5|104
1609271400000|2020-12-29 19:50:00|51825.5|51775.5|51795.5|51745.5|51827.5|51777.5|51795.5|51745.5|130
1609271700000|2020-12-29 19:55:00|51797.5|51747.5|51845.5|51795.5|51847.5|51797.5|51786.5|51736.5|145
1609330200000|2020-12-30 12:10:00|51868.5|51788.5|51714.5|51664.5|51884.5|51816.5|51714.5|51664.5|327
1609330500000|2020-12-30 12:15:00|51715|51665|51785.5|51705.5|51800.5|51737|51639.5|51570.5|485
1609330800000|2020-12-30 12:20:00|51787.5|51707.5|51805|51725|51873.5|51806.5|51775|51696|341
1609331100000|2020-12-30 12:25:00|51801.5|51721.5|51792.5|51712.5|51803.5|51733.5|51704|51624|358
1609331400000|2020-12-30 12:30:00|51793|51713|51742|51662|51797.5|51717.5|51625.5|51545.5|480
1609331700000|2020-12-30 12:35:00|51743|51663|51845.5|51765.5|51850.5|51770.5|51734|51663|298
1609332000000|2020-12-30 12:40:00|51847.5|51767.5|51812|51732|51847.5|51768|51724.5|51645.5|289
1609332300000|2020-12-30 12:45:00|51813|51733|51790.5|51710.5|51880.5|51810|51778.5|51702.5|344
1609332600000|2020-12-30 12:50:00|51788.5|51708.5|51840.5|51760.5|51879|51799|51716.5|51647|346
1609332900000|2020-12-30 12:55:00|51842|51762|51972.5|51892.5|51995.5|51919.5|51766|51690.5|382
1609333200000|2020-12-30 13:00:00|51970.5|51890.5|51923|51843|51992.5|51921|51855.2|51795.5|439
1609333500000|2020-12-30 13:05:00|51920.5|51840.5|51809|51729|51950.5|51870.5|51770.5|51690.5|409
1609333800000|2020-12-30 13:10:00|51809.5|51729.5|51846.7|51796.7|51853|51796.7|51773.5|51693.5|479
1609334100000|2020-12-30 13:15:00|51847.7|51797.7|51935.5|51855.5|51943|51874|51841.7|51766.5|235
1609334400000|2020-12-30 13:20:00|51933|51853|51873|51793|51960.5|51885.5|51873|51793|196
1609334700000|2020-12-30 13:25:00|51872.5|51792.5|52015.5|51935.5|52015.5|51935.5|51851|51771|183
1609335000000|2020-12-30 13:30:00|52016|51936|52090.5|52010.5|52122.5|52053|51994.5|51920.5|296
1609335300000|2020-12-30 13:35:00|52091|52011|52211|52131|52238.5|52163|52082.5|52002.5|357
1609335600000|2020-12-30 13:40:00|52210.5|52130.5|52161|52111|52215.5|52135.5|52097|52032|414
1609335900000|2020-12-30 13:45:00|52161.5|52111.5|52217|52137|52227.5|52166.5|52134.5|52070|320
1609336200000|2020-12-30 13:50:00|52216|52136|52209.5|52129.5|52285.5|52217.5|52154.5|52082.5|417
1609336500000|2020-12-30 13:55:00|52209|52129|52230|52180|52256.5|52191.5|52197.5|52119|377
1609336800000|2020-12-30 14:00:00|52248.5|52168.5|52209|52129|52250.5|52181.5|52157.5|52085.5|476
1609337100000|2020-12-30 14:05:00|52210|52130|52240.5|52160.5|52243.5|52171.5|52173|52093|360
1609337400000|2020-12-30 14:10:00|52241|52161|52360.5|52280.5|52415.5|52342|52200|52130.5|407
1609337700000|2020-12-30 14:15:00|52358.5|52278.5|52362.5|52282.5|52404|52332.5|52336|52256|431
1609338000000|2020-12-30 14:20:00|52364|52284|52332.5|52252.5|52373|52294|52319.5|52242.5|180
1609338300000|2020-12-30 14:25:00|52333|52253|52267|52187|52344|52282.5|52213.5|52133.5|398
1609338600000|2020-12-30 14:30:00|52265.5|52185.5|52266|52186|52280|52209|52199.5|52133|438
1609338900000|2020-12-30 14:35:00|52265.5|52185.5|52220.5|52140.5|52300|52220|52214.5|52138.5|371
1609339200000|2020-12-30 14:40:00|52196|52116|52222.5|52142.5|52240.5|52174.5|52180|52104|384
1609339500000|2020-12-30 14:45:00|52220.5|52140.5|52181|52101|52222.5|52156.5|52171.5|52101|346
1609339800000|2020-12-30 14:50:00|52162.5|52112.5|52139.5|52059.5|52210.5|52138.5|52123|52052|307
1609340100000|2020-12-30 14:55:00|52137.5|52057.5|52142.5|52062.5|52184.5|52104.5|52113|52048|339
1609340400000|2020-12-30 15:00:00|52148.5|52068.5|51960.5|51880.5|52169.5|52091.5|51952|51875.5|571
1609340700000|2020-12-30 15:05:00|51961|51881|51875.5|51795.5|51970.5|51899.5|51841|51773.5|402
1609341000000|2020-12-30 15:10:00|51874|51794|51960|51880|52017|51953.5|51870.5|51790.5|562
1609341300000|2020-12-30 15:15:00|51947.5|51897.5|51963|51883|51976|51911.5|51879|51808.5|425
1609341600000|2020-12-30 15:20:00|51965.5|51885.5|51903|51823|51984|51919|51879|51818.5|326
1609341900000|2020-12-30 15:25:00|51912.5|51832.5|51870.5|51790.5|51920.5|51852.5|51837.5|51771|349
1609342200000|2020-12-30 15:30:00|51868.5|51788.5|51815.5|51735.5|51876|51809.5|51800.5|51720.5|274
1609342500000|2020-12-30 15:35:00|51813|51733|51849|51769|51859|51792.5|51795.5|51718.5|341
1609342800000|2020-12-30 15:40:00|51849.5|51769.5|51851.5|51771.5|51875.5|51811.5|51829|51766.5|263
1609343100000|2020-12-30 15:45:00|51852|51772|51868.5|51788.5|51888.5|51824.5|51827|51758.5|308
1609343400000|2020-12-30 15:50:00|51853.5|51803.5|51882.5|51832.5|51882.5|51832.5|51817|51741.5|308
1609343700000|2020-12-30 15:55:00|51888|51838|51820|51770|51926|51863|51797|51730.5|525
1609344000000|2020-12-30 16:00:00|51819.5|51769.5|51829.7|51779.7|51864.5|51791.5|51784.5|51704.5|659
1609344300000|2020-12-30 16:05:00|51828.2|51778.2|51712|51632|51843.7|51787.2|51699.5|51619.5|585
1609344600000|2020-12-30 16:10:00|51713|51633|51719.5|51639.5|51721|51651.5|51579|51510|598
1609344900000|2020-12-30 16:15:00|51719|51639|51743.5|51663.5|51747|51676.5|51667|51595|413
1609345200000|2020-12-30 16:20:00|51746|51666|51755.5|51675.5|51794.5|51714.5|51733.5|51665|270
1609345500000|2020-12-30 16:25:00|51754|51674|51753|51673|51772|51692|51740.6|51660.6|310
1609345800000|2020-12-30 16:30:00|51752|51672|51786.5|51706.5|51793.5|51713.5|51744|51664|234
1609346100000|2020-12-30 16:35:00|51786|51706|51811.1|51761.1|51825.6|51767.6|51773.5|51693.5|288
1609346400000|2020-12-30 16:40:00|51810.6|51760.6|51812.1|51762.1|51825.6|51767.1|51808.6|51732.5|198
1609346700000|2020-12-30 16:45:00|51811.6|51761.6|51832.5|51752.5|51845.5|51776.6|51811.6|51708.6|191
1609347000000|2020-12-30 16:50:00|51832|51752|51856|51776|51865.5|51785.5|51813.5|51733.5|263
1609347300000|2020-12-30 16:55:00|51855.5|51775.5|51835|51755|51856|51776|51824|51744|269
1609347600000|2020-12-30 17:00:00|51834.5|51754.5|51826|51746|51845.5|51765.5|51798|51718|184
1609347900000|2020-12-30 17:05:00|51825.5|51745.5|51887.5|51807.5|51895.5|51815.5|51814|51734|224
1609348200000|2020-12-30 17:10:00|51888|51808|51909.5|51829.5|51924.5|51848.5|51864.5|51784.5|335
1609348500000|2020-12-30 17:15:00|51905.5|51825.5|51891.5|51811.5|51917.5|51837.5|51863|51783|252
1609348800000|2020-12-30 17:20:00|51891|51811|51918.5|51838.5|51934.5|51854.5|51891|51811|238
1609349100000|2020-12-30 17:25:00|51919|51839|51928.5|51848.5|51935|51860|51897|51817|264
1609349400000|2020-12-30 17:30:00|51927|51847|51876.5|51796.5|51939.5|51868|51856|51788|264
1609349700000|2020-12-30 17:35:00|51878.5|51798.5|51731.5|51681.5|51878.5|51798.5|51729.5|51652|389
1609350000000|2020-12-30 17:40:00|51732|51682|51790.5|51710.5|51805|51728.5|51732|51666.5|273
1609350300000|2020-12-30 17:45:00|51790|51710|51664|51584|51790.5|51710.5|51646|51578.5|391
1609350600000|2020-12-30 17:50:00|51663.5|51583.5|51799|51719|51815|51738|51649|51579|337
1609350900000|2020-12-30 17:55:00|51795.5|51715.5|51749|51669|51797|51718|51747.5|51669|265
1609351200000|2020-12-30 18:00:00|51740.5|51660.5|51726.5|51646.5|51759.5|51682|51701.5|51624|380
1609351500000|2020-12-30 18:05:00|51725.5|51645.5|51720.5|51640.5|51740|51664|51703.5|51623.5|225
1609351800000|2020-12-30 18:10:00|51720|51640|51745|51665|51761|51681|51719|51639|188
1609352100000|2020-12-30 18:15:00|51744.5|51664.5|51744.5|51664.5|51777.5|51706.5|51738.5|51658.5|200
1609352400000|2020-12-30 18:20:00|51745|51665|51765|51685|51781|51701.5|51738|51658|242
1609352700000|2020-12-30 18:25:00|51764.5|51684.5|51745|51665|51769.5|51689.5|51738|51658.5|168
1609353000000|2020-12-30 18:30:00|51744.5|51664.5|51869|51789|51879|51811|51734|51658|361
1609353300000|2020-12-30 18:35:00|51869.5|51789.5|51867|51787|51893.5|51813.5|51855|51775|278
1609353600000|2020-12-30 18:40:00|51867.5|51787.5|51871.5|51791.5|51929|51849|51857.5|51787|280
1609353900000|2020-12-30 18:45:00|51872|51792|51863|51783|51888|51808|51848.5|51779.5|266
1609354200000|2020-12-30 18:50:00|51864.5|51784.5|51839.5|51759.5|51872.5|51792.5|51819.5|51740|473
1609354500000|2020-12-30 18:55:00|51841|51761|51843|51763|51849.5|51769.5|51787.5|51723.5|457
1609354800000|2020-12-30 19:00:00|51843.5|51763.5|51878.5|51798.5|51905|51825|51803|51723|401
1609355100000|2020-12-30 19:05:00|51879|51799|51941|51861|51994|51924|51821|51742|435
1609355400000|2020-12-30 19:10:00|51941.5|51861.5|52009|51929|52140.5|52060.5|51898|51818|563
1609355700000|2020-12-30 19:15:00|51989|51939|51938.6|51888.6|52011.5|51939.5|51927.6|51877.6|292
1609356000000|2020-12-30 19:20:00|51939.6|51889.6|51958.6|51878.6|52002|51929|51931.1|51877.6|283
1609356300000|2020-12-30 19:25:00|51957.6|51877.6|51942.1|51892.1|51979.5|51909|51933.6|51876.6|220
1609356600000|2020-12-30 19:30:00|51942.6|51892.6|51939.6|51889.6|51991.1|51893.6|51884.5|51804.5|275
1609356900000|2020-12-30 19:35:00|51938.6|51888.6|51947|51867|51994.5|51921|51927.5|51847.5|283
1609357200000|2020-12-30 19:40:00|51944.5|51864.5|51886.5|51806.5|51955|51875|51869|51801.5|303
1609357500000|2020-12-30 19:45:00|51886|51806|51918|51838|51935.5|51855.5|51878.5|51798.5|273
1609357800000|2020-12-30 19:50:00|51918.5|51838.5|51930.5|51850.5|51940.5|51860.5|51906|51826|233
1609358100000|2020-12-30 19:55:00|51930|51850|51963|51883|51982.5|51902.5|51930|51850|266
1609416600000|2020-12-31 12:10:00|51987|51907|51987|51907|51987|51907|51987|51907|1
1609762200000|2021-01-04 12:10:00|51415.5|51335.5|51273|51193|51419.5|51339.5|51267|51187|399
1609762500000|2021-01-04 12:15:00|51272.5|51192.5|51332|51252|51389.5|51309.5|51272.5|51192.5|548
1609762800000|2021-01-04 12:20:00|51330|51250|51345|51265|51386.5|51306.5|51326|51246|390
1609763100000|2021-01-04 12:25:00|51346|51266|51372.5|51292.5|51387|51307|51339|51259|303
1609763400000|2021-01-04 12:30:00|51373|51293|51345|51265|51396.5|51316.5|51316.5|51236.5|401
1609763700000|2021-01-04 12:35:00|51345.5|51265.5|51390|51310|51392|51312|51325|51245|325
1609764000000|2021-01-04 12:40:00|51389.5|51309.5|51367.5|51287.5|51392.5|51312.5|51350.5|51270.5|301
1609764300000|2021-01-04 12:45:00|51365.5|51285.5|51383.5|51303.5|51435.5|51355.5|51348.5|51268.5|268
1609764600000|2021-01-04 12:50:00|51383|51303|51390|51310|51428|51348|51348.5|51278.5|318
1609764900000|2021-01-04 12:55:00|51389.5|51309.5|51417|51337|51429|51349|51357|51277|447
1609765200000|2021-01-04 13:00:00|51417.5|51337.5|51489.5|51409.5|51496.5|51416.5|51380.5|51300.5|495
1609765500000|2021-01-04 13:05:00|51489|51409|51483.5|51403.5|51532|51452|51463|51383|394
1609765800000|2021-01-04 13:10:00|51482.5|51402.5|51513.5|51433.5|51513.5|51433.5|51463.5|51383.5|334
1609766100000|2021-01-04 13:15:00|51514|51434|51579.5|51499.5|51602.5|51522.5|51504|51424|311
1609766400000|2021-01-04 13:20:00|51577.5|51497.5|51660.5|51580.5|51660.5|51580.5|51577.5|51497.5|428
1609766700000|2021-01-04 13:25:00|51659|51579|51697|51617|51728.5|51648.5|51642|51562|412
1609767000000|2021-01-04 13:30:00|51693|51613|51639.5|51559.5|51727|51647|51634.5|51554.5|357
1609767300000|2021-01-04 13:35:00|51637.5|51557.5|51588.5|51508.5|51642.5|51562.5|51516|51436|573
1609767600000|2021-01-04 13:40:00|51589|51509|51560.5|51480.5|51611|51531|51547|51467|411
1609767900000|2021-01-04 13:45:00|51560|51480|51610.5|51530.5|51655.5|51575.5|51553.5|51473.5|426
1609768200000|2021-01-04 13:50:00|51611|51531|51633.5|51553.5|51639|51559|51586.5|51506.5|340
1609768500000|2021-01-04 13:55:00|51633|51553|51659.5|51579.5|51671|51591|51631.5|51551.5|298
1609768800000|2021-01-04 14:00:00|51656.5|51576.5|51586.5|51506.5|51659.5|51579.5|51566.5|51492.5|401
1609769100000|2021-01-04 14:05:00|51585.5|51505.5|51649.5|51569.5|51662|51582|51569.5|51489.5|374
1609769400000|2021-01-04 14:10:00|51652|51572|51613.5|51533.5|51742.5|51666.5|51610|51530|392
1609769700000|2021-01-04 14:15:00|51615.5|51535.5|51703|51623|51723|51643|51615|51535|504
1609770000000|2021-01-04 14:20:00|51703.5|51623.5|51668.5|51588.5|51713|51633|51652.5|51572.5|366
1609770300000|2021-01-04 14:25:00|51667.5|51587.5|51583.5|51503.5|51681|51601|51574|51494|465
1609770600000|2021-01-04 14:30:00|51584|51504|51527.4|51477.4|51595.5|51515.5|51480|51400|456
1609770900000|2021-01-04 14:35:00|51528.9|51478.9|51548.5|51468.5|51571.5|51493.9|51469.5|51389.5|605
1609771200000|2021-01-04 14:40:00|51547|51467|51507.5|51427.5|51600.5|51520.5|51493.5|51413.5|583
1609771500000|2021-01-04 14:45:00|51506|51426|51428.5|51348.5|51517.5|51437.5|51388|51308|510
1609771800000|2021-01-04 14:50:00|51427.5|51347.5|51428.5|51348.5|51510|51430|51420.5|51340.5|651
1609772100000|2021-01-04 14:55:00|51424.5|51344.5|51400.5|51320.5|51540.5|51460.5|51394|51314|676
1609772400000|2021-01-04 15:00:00|51398|51318|51438|51358|51471.5|51391.5|51379|51300.5|593
1609772700000|2021-01-04 15:05:00|51437.5|51357.5|51627.5|51547.5|51644.5|51564.5|51423.5|51343.5|606
1609773000000|2021-01-04 15:10:00|51628|51548|51624.5|51544.5|51661.5|51586.5|51587.5|51507.5|451
1609773300000|2021-01-04 15:15:00|51624|51544|51648|51568|51674|51603|51604.5|51524.5|514
1609773600000|2021-01-04 15:20:00|51647.5|51567.5|51756.5|51676.5|51756.5|51676.5|51645.5|51565.5|520
1609773900000|2021-01-04 15:25:00|51757|51677|51907|51827|51908|51828|51751.5|51671.5|558
1609774200000|2021-01-04 15:30:00|51909.5|51829.5|51940.5|51860.5|51957.5|51877.5|51902.5|51822.5|442
1609774500000|2021-01-04 15:35:00|51941|51861|51993|51913|51993|51913|51941|51861|399
1609774800000|2021-01-04 15:40:00|51992|51912|52020.5|51940.5|52050.5|51970.5|51989|51909|451
1609775100000|2021-01-04 15:45:00|52022.5|51942.5|52122|52042|52156|52076|52022.5|51942.5|594
1609775400000|2021-01-04 15:50:00|52121.5|52041.5|52134|52054|52184.5|52108|52108.5|52028.5|582
1609775700000|2021-01-04 15:55:00|52133|52053|52233|52153|52248|52168|52131|52051|576
1609776000000|2021-01-04 16:00:00|52233.5|52153.5|52228|52148|52246|52166|52120.5|52040.5|648
1609776300000|2021-01-04 16:05:00|52221.5|52141.5|52190.5|52110.5|52244|52164|52165.5|52085.5|636
1609776600000|2021-01-04 16:10:00|52188.5|52108.5|52162|52082|52277.5|52197.5|52157.5|52077.5|491
1609776900000|2021-01-04 16:15:00|52160.5|52080.5|52173|52093|52218.5|52138.5|52158.5|52078.5|527
1609777200000|2021-01-04 16:20:00|52174.5|52094.5|52277|52197|52313|52244.5|52174.5|52094.5|538
1609777500000|2021-01-04 16:25:00|52277.5|52197.5|52271|52191|52357.5|52277.5|52261.5|52181.5|526
1609777800000|2021-01-04 16:30:00|52274|52194|52328.5|52248.5|52338|52258|52270.5|52190.5|464
1609778100000|2021-01-04 16:35:00|52328|52248|52387.5|52307.5|52394.5|52314.5|52300.5|52220.5|477
1609778400000|2021-01-04 16:40:00|52390.5|52310.5|52407|52327|52452|52372|52374.5|52294.5|548
1609778700000|2021-01-04 16:45:00|52406.5|52326.5|52480.5|52400.5|52483.5|52403.5|52399|52319|536
1609779000000|2021-01-04 16:50:00|52478.5|52398.5|52500|52420|52512.5|52432.5|52402.5|52322.5|451
1609779300000|2021-01-04 16:55:00|52502.5|52422.5|52566|52486|52610.5|52530.5|52502.5|52422.5|605
1609779600000|2021-01-04 17:00:00|52565.5|52485.5|52665.5|52585.5|52689|52609|52550.5|52470.5|528
1609779900000|2021-01-04 17:05:00|52666.5|52586.5|52668.5|52588.5|52683.5|52603.5|52634|52554|415
1609780200000|2021-01-04 17:10:00|52666.5|52586.5|52748.5|52668.5|52753.5|52673.5|52666.5|52586.5|279
1609780500000|2021-01-04 17:15:00|52750.5|52670.5|52705|52625|52818.5|52738.5|52686|52612|529
1609780800000|2021-01-04 17:20:00|52703.5|52623.5|52616|52536|52726.5|52646.5|52609|52529|431
1609781100000|2021-01-04 17:25:00|52616.5|52536.5|52612.5|52532.5|52697.5|52620|52612.5|52532.5|484
1609781400000|2021-01-04 17:30:00|52613.5|52533.5|52677.5|52597.5|52693|52613|52613.5|52533.5|524
1609781700000|2021-01-04 17:35:00|52678.5|52598.5|52733.5|52653.5|52764.5|52684.5|52658.5|52578.5|440
1609782000000|2021-01-04 17:40:00|52736.5|52656.5|52758.5|52678.5|52805.5|52728|52736.5|52656.5|419
1609782300000|2021-01-04 17:45:00|52763.5|52683.5|52719|52639|52798.5|52718.5|52591.5|52511.5|472
1609782600000|2021-01-04 17:50:00|52717|52637|52589|52509|52728.5|52648.5|52570.5|52494.5|576
1609782900000|2021-01-04 17:55:00|52587.5|52507.5|52668|52588|52684.5|52604.5|52501.5|52421.5|664
1609783200000|2021-01-04 18:00:00|52670.5|52590.5|52631|52551|52677.5|52599|52601|52521|544
1609783500000|2021-01-04 18:05:00|52628.5|52548.5|52571.5|52491.5|52655.5|52575.5|52564.5|52484.5|491
1609783800000|2021-01-04 18:10:00|52571|52491|52586.5|52506.5|52602.5|52523.5|52561.5|52481.5|332
1609784100000|2021-01-04 18:15:00|52586|52506|52583|52503|52602.5|52528|52571.5|52495.5|255
1609784400000|2021-01-04 18:20:00|52588.5|52508.5|52445|52365|52607|52527|52442.5|52362.5|360
1609784700000|2021-01-04 18:25:00|52443.5|52363.5|52552.5|52472.5|52562.5|52482.5|52403.5|52323.5|475
1609785000000|2021-01-04 18:30:00|52553|52473|52583|52503|52595.5|52515.5|52545.5|52465.5|377
1609785300000|2021-01-04 18:35:00|52582.5|52502.5|52490.5|52410.5|52662|52582|52388.5|52308.5|473
1609785600000|2021-01-04 18:40:00|52490|52410|52505|52425|52556|52476|52486.5|52406.5|467
1609785900000|2021-01-04 18:45:00|52502.5|52422.5|52508|52458|52523|52462.5|52436|52370.5|385
1609786200000|2021-01-04 18:50:00|52502.5|52452.5|52572.5|52492.5|52573.5|52493.5|52491.5|52441.5|372
1609786500000|2021-01-04 18:55:00|52574|52494|52515|52465|52607.5|52527.5|52515|52442|460
1609786800000|2021-01-04 19:00:00|52515.5|52465.5|52587.5|52537.5|52609.5|52559.5|52500.5|52450.5|474
1609787100000|2021-01-04 19:05:00|52587|52537|52692.5|52642.5|52717.5|52667.5|52585|52535|489
1609787400000|2021-01-04 19:10:00|52694|52644|52713|52663|52810.5|52760.5|52662|52612|510
1609787700000|2021-01-04 19:15:00|52713.5|52663.5|52707|52657|52731.5|52681.5|52668|52618|392
1609788000000|2021-01-04 19:20:00|52707.5|52657.5|52713.5|52663.5|52794.5|52744.5|52707|52657|415
1609788300000|2021-01-04 19:25:00|52713|52663|52687.5|52637.5|52724.5|52674.5|52674|52624|357
1609788600000|2021-01-04 19:30:00|52688|52638|52688|52638|52710|52660|52684.5|52634.5|277
1609788900000|2021-01-04 19:35:00|52688.5|52638.5|52710|52660|52745|52695|52680|52630|400
1609789200000|2021-01-04 19:40:00|52711|52661|52846|52796|52849.5|52799.5|52700.5|52650.5|414
1609789500000|2021-01-04 19:45:00|52849|52799|52808|52758|52894|52844|52777|52727|428
1609789800000|2021-01-04 19:50:00|52807.5|52757.5|52847.5|52797.5|52873.5|52823.5|52804.5|52754.5|319
1609790100000|2021-01-04 19:55:00|52845.5|52795.5|52773|52723|52851|52801|52709.5|52659.5|485
1609848600000|2021-01-05 12:10:00|52920.5|52870.5|52980.5|52930.5|52984.5|52934.5|52829.5|52779.5|271
1609848900000|2021-01-05 12:15:00|52984.5|52934.5|53242.5|53192.5|53242.5|53192.5|52980.5|52930.5|429
1609849200000|2021-01-05 12:20:00|53240.5|53190.5|53401|53351|53403.5|53353.5|53235.5|53185.5|500
1609849500000|2021-01-05 12:25:00|53399.5|53349.5|53461.5|53411.5|53501.5|53451.5|53389.5|53339.5|450
1609849800000|2021-01-05 12:30:00|53461|53411|53437.5|53387.5|53559.5|53509.5|53395.5|53345.5|367
1609850100000|2021-01-05 12:35:00|53440.5|53390.5|53463.5|53413.5|53497.5|53447.5|53407.5|53357.5|287
1609850400000|2021-01-05 12:40:00|53465.5|53415.5|53387.5|53337.5|53475.5|53425.5|53375.5|53325.5|276
1609850700000|2021-01-05 12:45:00|53390.5|53340.5|53442.5|53392.5|53515.5|53465.5|53385.5|53335.5|293
1609851000000|2021-01-05 12:50:00|53446.5|53396.5|53428.5|53378.5|53528.5|53478.5|53423.5|53373.5|287
1609851300000|2021-01-05 12:55:00|53426.5|53376.5|53457.5|53407.5|53463.5|53413.5|53397.5|53347.5|243
1609851600000|2021-01-05 13:00:00|53465.5|53415.5|53505.9|53455.9|53512.4|53462.4|53443.5|53393.5|258
1609851900000|2021-01-05 13:05:00|53507.4|53457.4|53495.5|53445.5|53614.5|53564.5|53477.5|53427.5|512
1609852200000|2021-01-05 13:10:00|53497.5|53447.5|53475.5|53425.5|53514.4|53464.4|53457.5|53407.5|222
1609852500000|2021-01-05 13:15:00|53480.5|53430.5|53479.5|53429.5|53527.5|53477.5|53473.5|53423.5|219
1609852800000|2021-01-05 13:20:00|53485.5|53435.5|53542.5|53492.5|53547|53497|53479.5|53429.5|225
1609853100000|2021-01-05 13:25:00|53547.5|53497.5|53491.5|53441.5|53581|53531|53489.5|53439.5|321
1609853400000|2021-01-05 13:30:00|53493.5|53443.5|53540.5|53490.5|53576|53526|53481.5|53431.5|326
1609853700000|2021-01-05 13:35:00|53543.5|53493.5|53458.5|53408.5|53543.5|53493.5|53447.5|53397.5|417
1609854000000|2021-01-05 13:40:00|53459|53409|53384|53334|53467.5|53417.5|53344.5|53294.5|497
1609854300000|2021-01-05 13:45:00|53382.5|53332.5|53496|53446|53510|53460|53334.5|53284.5|553
1609854600000|2021-01-05 13:50:00|53494.5|53444.5|53501|53451|53560|53510|53486.5|53436.5|518
1609854900000|2021-01-05 13:55:00|53499.5|53449.5|53593.5|53543.5|53606|53556|53489.5|53439.5|472
1609855200000|2021-01-05 14:00:00|53594|53544|53465.5|53415.5|53611|53561|53444|53394|582
1609855500000|2021-01-05 14:05:00|53466|53416|53463.5|53413.5|53525.5|53475.5|53427|53377|537
1609855800000|2021-01-05 14:10:00|53461|53411|53411.5|53361.5|53471|53421|53388.5|53338.5|466
1609856100000|2021-01-05 14:15:00|53412|53362|53357.5|53307.5|53436|53386|53356.5|53306.5|466
1609856400000|2021-01-05 14:20:00|53358.5|53308.5|53363.5|53313.5|53407.5|53357.5|53342|53292|281
1609856700000|2021-01-05 14:25:00|53361.5|53311.5|53311.5|53261.5|53371.5|53321.5|53266.5|53216.5|311
1609857000000|2021-01-05 14:30:00|53301.5|53251.5|53096.5|53046.5|53301.5|53251.5|53089.5|53039.5|401
1609857300000|2021-01-05 14:35:00|53099.5|53049.5|53060.5|53010.5|53113.5|53063.5|53039.5|52989.5|387
1609857600000|2021-01-05 14:40:00|53061|53011|53004.5|52954.5|53069.5|53019.5|52918.5|52868.5|700
1609857900000|2021-01-05 14:45:00|53002|52952|53017|52967|53102|53052|52985|52935|619
1609858200000|2021-01-05 14:50:00|53017.5|52967.5|53033.5|52983.5|53090.5|53040.5|52972|52922|520
1609858500000|2021-01-05 14:55:00|53030.5|52980.5|53022.5|52972.5|53044|52994|52985|52935|286
1609858800000|2021-01-05 15:00:00|53025|52975|53038.5|52988.5|53077|53027|52952.5|52902.5|690
1609859100000|2021-01-05 15:05:00|53037.5|52987.5|53202.5|53152.5|53236|53186|53036.5|52986.5|622
1609859400000|2021-01-05 15:10:00|53201.5|53151.5|53190.5|53140.5|53256.5|53206.5|53164.5|53114.5|381
1609859700000|2021-01-05 15:15:00|53193.5|53143.5|53275|53225|53298.5|53248.5|53180.5|53130.5|506
1609860000000|2021-01-05 15:20:00|53274.5|53224.5|53307.5|53257.5|53400.5|53350.5|53232|53182|699
1609860300000|2021-01-05 15:25:00|53306|53256|53205|53155|53320.5|53270.5|53186|53136|608
1609860600000|2021-01-05 15:30:00|53206.5|53156.5|53230|53180|53257|53207|53186|53136|629
1609860900000|2021-01-05 15:35:00|53229.5|53179.5|53231.5|53181.5|53239|53189|53183|53133|454
1609861200000|2021-01-05 15:40:00|53230.5|53180.5|53244|53194|53265.5|53215.5|53190.5|53140.5|547
1609861500000|2021-01-05 15:45:00|53245.5|53195.5|53196|53146|53278.5|53228.5|53184|53134|585
1609861800000|2021-01-05 15:50:00|53192.5|53142.5|53095|53045|53223.5|53173.5|53074|53024|618
1609862100000|2021-01-05 15:55:00|53094|53044|53218.5|53168.5|53218.5|53168.5|53073|53023|703
1609862400000|2021-01-05 16:00:00|53216|53166|53288.5|53238.5|53366|53316|53205|53155|657
1609862700000|2021-01-05 16:05:00|53290.5|53240.5|53311.5|53261.5|53333.5|53283.5|53273.5|53223.5|404
1609863000000|2021-01-05 16:10:00|53317.5|53267.5|53288.5|53238.5|53366.5|53316.5|53278.5|53228.5|354
1609863300000|2021-01-05 16:15:00|53286.5|53236.5|53306.5|53256.5|53353.5|53303.5|53286.5|53236.5|347
1609863600000|2021-01-05 16:20:00|53303.5|53253.5|53288.5|53238.5|53310.5|53260.5|53263.5|53213.5|301
1609863900000|2021-01-05 16:25:00|53290.5|53240.5|53310.5|53260.5|53322.5|53272.5|53263.5|53213.5|248
1609864200000|2021-01-05 16:30:00|53307.5|53257.5|53317.5|53267.5|53322.5|53272.5|53280.5|53227.5|211
1609864500000|2021-01-05 16:35:00|53322.5|53272.5|53275.5|53225.5|53322.5|53272.5|53252.5|53202.5|343
1609864800000|2021-01-05 16:40:00|53276.5|53226.5|53207|53157|53276.5|53226.5|53202.5|53152.5|399
1609865100000|2021-01-05 16:45:00|53208|53158|53117.5|53067.5|53210.5|53160.5|53112|53062|320
1609865400000|2021-01-05 16:50:00|53118.5|53068.5|53156|53106|53166|53116|53117.5|53067.5|339
1609865700000|2021-01-05 16:55:00|53152.5|53102.5|53131|53081|53152.5|53102.5|53037|52987|400
1609866000000|2021-01-05 17:00:00|53133|53083|52992|52942|53133|53083|52989|52939|483
1609866300000|2021-01-05 17:05:00|52991|52941|53036.5|52986.5|53072.5|53022.5|52982|52932|498
1609866600000|2021-01-05 17:10:00|53037|52987|53031.5|52981.5|53048.5|52998.5|52964.5|52914.5|476
1609866900000|2021-01-05 17:15:00|53031|52981|52973|52923|53032.5|52982.5|52945|52895|478
1609867200000|2021-01-05 17:20:00|52973.5|52923.5|52885.5|52835.5|52993|52943|52883|52833|376
1609867500000|2021-01-05 17:25:00|52885|52835|53034.5|52984.5|53052|53002|52866|52816|434
1609867800000|2021-01-05 17:30:00|53034|52984|52995|52945|53064|53014|52994.5|52944.5|365
1609868100000|2021-01-05 17:35:00|52993.5|52943.5|52975|52925|53015|52965|52955|52905|411
1609868400000|2021-01-05 17:40:00|52975.5|52925.5|52975.5|52925.5|53012.5|52962.5|52942|52892|379
1609868700000|2021-01-05 17:45:00|52976|52926|53020|52970|53022|52972|52972.5|52922.5|293
1609869000000|2021-01-05 17:50:00|53019.5|52969.5|52925|52875|53019.5|52969.5|52925|52875|279
1609869300000|2021-01-05 17:55:00|52924.5|52874.5|52883|52833|52984.5|52934.5|52866.5|52816.5|402
1609869600000|2021-01-05 18:00:00|52882.5|52832.5|52895|52845|52951|52901|52810.5|52760.5|342
1609869900000|2021-01-05 18:05:00|52895.5|52845.5|52896.5|52846.5|52926|52876|52884|52834|316
1609870200000|2021-01-05 18:10:00|52893|52843|52932|52882|52962|52912|52891|52841|329
1609870500000|2021-01-05 18:15:00|52928.5|52878.5|52661|52611|52941|52891|52649.5|52599.5|533
1609870800000|2021-01-05 18:20:00|52662|52612|52656.5|52606.5|52730|52680|52613|52563|443
1609871100000|2021-01-05 18:25:00|52655.5|52605.5|52718.5|52668.5|52718.5|52668.5|52614.5|52564.5|224
1609871400000|2021-01-05 18:30:00|52724.5|52674.5|52754.5|52704.5|52774.5|52724.5|52696.5|52646.5|252
1609871700000|2021-01-05 18:35:00|52756.5|52706.5|52735|52685|52767.5|52717.5|52704.5|52654.5|255
1609872000000|2021-01-05 18:40:00|52738.5|52688.5|52748.5|52698.5|52766.5|52716.5|52716.5|52666.5|163
1609872300000|2021-01-05 18:45:00|52744.5|52694.5|52756.5|52706.5|52772|52722|52703.5|52653.5|334
1609872600000|2021-01-05 18:50:00|52758|52708|52719.5|52669.5|52761.5|52711.5|52697|52647|403
1609872900000|2021-01-05 18:55:00|52729.5|52679.5|52714.5|52664.5|52741|52691|52691.5|52641.5|411
1609873200000|2021-01-05 19:00:00|52711.5|52661.5|52754.5|52704.5|52781.5|52731.5|52709.5|52659.5|249
1609873500000|2021-01-05 19:05:00|52750.5|52700.5|52730.5|52680.5|52767.5|52717.5|52713.5|52663.5|279
1609873800000|2021-01-05 19:10:00|52733|52683|52732|52682|52758.5|52708.5|52715.5|52665.5|231
1609874100000|2021-01-05 19:15:00|52734.5|52684.5|52663.5|52613.5|52734.5|52684.5|52652|52602|233
1609874400000|2021-01-05 19:20:00|52665|52615|52705|52655|52727|52677|52656.5|52606.5|280
1609874700000|2021-01-05 19:25:00|52706|52656|52710.5|52660.5|52727|52677|52699|52649|198
1609875000000|2021-01-05 19:30:00|52705|52655|52682|52632|52749.5|52699.5|52677|52627|284
1609875300000|2021-01-05 19:35:00|52680.5|52630.5|52724|52674|52735|52685|52652|52602|307
1609875600000|2021-01-05 19:40:00|52724.5|52674.5|52736.5|52686.5|52775.5|52725.5|52716|52666|308
1609875900000|2021-01-05 19:45:00|52736|52686|52725|52675|52754.5|52704.5|52721|52671|150
1609876200000|2021-01-05 19:50:00|52726|52676|52755|52705|52773|52723|52721.5|52671.5|238
1609876500000|2021-01-05 19:55:00|52754.5|52704.5|52726|52676|52759.5|52709.5|52706.5|52656.5|234
1609935000000|2021-01-06 12:10:00|52498.5|52448.5|52504.5|52454.5|52516.5|52466.5|52462.5|52412.5|408
1609935300000|2021-01-06 12:15:00|52512.5|52462.5|52489.5|52439.5|52546.5|52496.5|52472|52422|308
1609935600000|2021-01-06 12:20:00|52492.5|52442.5|52469.5|52419.5|52498.5|52448.5|52416.5|52366.5|379
1609935900000|2021-01-06 12:25:00|52476.5|52426.5|52500.5|52450.5|52506.5|52456.5|52456.5|52406.5|237
1609936200000|2021-01-06 12:30:00|52503.5|52453.5|52565.5|52515.5|52584.5|52534.5|52429.5|52379.5|304
1609936500000|2021-01-06 12:35:00|52569.5|52519.5|52719.5|52669.5|52729.5|52679.5|52565.5|52515.5|333
1609936800000|2021-01-06 12:40:00|52716.5|52666.5|52940.5|52890.5|52973.5|52923.5|52688.5|52638.5|336
1609937100000|2021-01-06 12:45:00|52943.5|52893.5|52983.5|52933.5|53105.5|53055.5|52875.5|52825.5|341
1609937400000|2021-01-06 12:50:00|52983|52933|53123.5|53073.5|53160.5|53110.5|52967|52917|295
1609937700000|2021-01-06 12:55:00|53126.5|53076.5|53085.5|53035.5|53210.5|53160.5|53065.5|53015.5|311
1609938000000|2021-01-06 13:00:00|53093.5|53043.5|53070.5|53020.5|53130.5|53080.5|53053.5|53003.5|328
1609938300000|2021-01-06 13:05:00|53073.5|53023.5|52985.5|52935.5|53087.5|53037.5|52957.5|52907.5|299
1609938600000|2021-01-06 13:10:00|52985|52935|52858|52808|53006|52956|52853.5|52803.5|285
1609938900000|2021-01-06 13:15:00|52860.5|52810.5|52767.5|52717.5|52907.5|52857.5|52767.5|52717.5|313
1609939200000|2021-01-06 13:20:00|52776.5|52726.5|52687.5|52637.5|52800.5|52750.5|52655.5|52605.5|328
1609939500000|2021-01-06 13:25:00|52683.5|52633.5|52667.5|52617.5|52687.5|52637.5|52593.5|52543.5|323
1609939800000|2021-01-06 13:30:00|52665.5|52615.5|52763.8|52713.8|52764.8|52714.8|52640.5|52590.5|293
1609940100000|2021-01-06 13:35:00|52765.8|52715.8|52894.5|52814.5|52895.5|52830.5|52755.5|52705.5|424
1609940400000|2021-01-06 13:40:00|52892|52812|52920.5|52840.5|52933.5|52870.5|52837.5|52768.5|591
1609940700000|2021-01-06 13:45:00|52920|52840|52956.5|52906.5|53042|52979|52891.5|52818.5|717
1609941000000|2021-01-06 13:50:00|52959|52909|52962|52912|53010.5|52948|52942|52871|705
1609941300000|2021-01-06 13:55:00|52962.5|52912.5|53075.5|53025.5|53075.5|53025.5|52962|52912|583
1609941600000|2021-01-06 14:00:00|53077.5|53027.5|53032.5|52982.5|53105.5|53055.5|52975.5|52925.5|340
1609941900000|2021-01-06 14:05:00|53034|52984|53117.5|53067.5|53135.5|53085.5|52987|52937|327
1609942200000|2021-01-06 14:10:00|53119.5|53069.5|53167.5|53117.5|53169.5|53119.5|53062.5|53012.5|256
1609942500000|2021-01-06 14:15:00|53172.5|53122.5|53413.5|53363.5|53428.5|53378.5|53137.5|53087.5|355
1609942800000|2021-01-06 14:20:00|53418.5|53368.5|53498.5|53448.5|53503.5|53453.5|53348.5|53298.5|313
1609943100000|2021-01-06 14:25:00|53496.5|53446.5|53487.5|53437.5|53588.5|53538.5|53448.5|53398.5|367
1609943400000|2021-01-06 14:30:00|53482.5|53432.5|53577.5|53527.5|53599.5|53549.5|53482.5|53432.5|411
1609943700000|2021-01-06 14:35:00|53582.5|53532.5|53459.5|53409.5|53667.5|53617.5|53459.5|53409.5|440
1609944000000|2021-01-06 14:40:00|53465.5|53415.5|53491.5|53441.5|53505.5|53455.5|53378.5|53328.5|386
1609944300000|2021-01-06 14:45:00|53493.5|53443.5|53373.5|53323.5|53544.5|53494.5|53351.5|53301.5|543
1609944600000|2021-01-06 14:50:00|53373|53323|53313.5|53263.5|53409.5|53359.5|53306.5|53256.5|344
1609944900000|2021-01-06 14:55:00|53310.5|53260.5|53425.5|53375.5|53430.5|53380.5|53297.5|53247.5|313
1609945200000|2021-01-06 15:00:00|53430.5|53380.5|53497.5|53447.5|53500|53450|53405.5|53355.5|322
1609945500000|2021-01-06 15:05:00|53500.5|53450.5|53357.5|53307.5|53527.5|53477.5|53353.5|53303.5|328
1609945800000|2021-01-06 15:10:00|53356.5|53306.5|53367.5|53317.5|53410.5|53360.5|53295.5|53245.5|317
1609946100000|2021-01-06 15:15:00|53373.5|53323.5|53340.5|53290.5|53423.5|53373.5|53323.5|53273.5|280
1609946400000|2021-01-06 15:20:00|53337.5|53287.5|53240.5|53190.5|53360.5|53310.5|53213|53163|216
1609946700000|2021-01-06 15:25:00|53237.5|53187.5|53345.5|53295.5|53394|53344|53237.5|53187.5|284
1609947000000|2021-01-06 15:30:00|53347.5|53297.5|53260.5|53210.5|53347.5|53297.5|53217.5|53167.5|238
1609947300000|2021-01-06 15:35:00|53265.5|53215.5|53270.5|53220.5|53355.5|53305.5|53250.5|53200.5|252
1609947600000|2021-01-06 15:40:00|53273.5|53223.5|53323.5|53273.5|53405.5|53355.5|53263.5|53213.5|259
1609947900000|2021-01-06 15:45:00|53320.5|53270.5|53350.5|53300.5|53390.5|53340.5|53317.5|53267.5|216
1609948200000|2021-01-06 15:50:00|53345.5|53295.5|53455.5|53405.5|53465.5|53415.5|53315.5|53265.5|220
1609948500000|2021-01-06 15:55:00|53453.5|53403.5|53405.5|53355.5|53487.5|53437.5|53387.5|53337.5|299
1609948800000|2021-01-06 16:00:00|53407.5|53357.5|53475.5|53425.5|53487.5|53437.5|53407.5|53357.5|260
1609949100000|2021-01-06 16:05:00|53473.5|53423.5|53483.5|53433.5|53513.5|53463.5|53460.5|53410.5|228
1609949400000|2021-01-06 16:10:00|53486.5|53436.5|53531.5|53481.5|53571.5|53521.5|53476.5|53426.5|232
1609949700000|2021-01-06 16:15:00|53534|53484|53529.5|53479.5|53541.5|53491.5|53506.5|53456.5|174
1609950000000|2021-01-06 16:20:00|53526.5|53476.5|53489.5|53439.5|53531.5|53481.5|53463.5|53413.5|195
1609950300000|2021-01-06 16:25:00|53486.5|53436.5|53411.5|53361.5|53493.5|53443.5|53401.5|53351.5|182
1609950600000|2021-01-06 16:30:00|53410|53360|53386.5|53336.5|53441.5|53391.5|53371.5|53321.5|227
1609950900000|2021-01-06 16:35:00|53383.5|53333.5|53409.5|53359.5|53429.5|53379.5|53363.5|53313.5|264
1609951200000|2021-01-06 16:40:00|53411.5|53361.5|53401.5|53351.5|53466.5|53416.5|53391.5|53334.5|156
1609951500000|2021-01-06 16:45:00|53399.5|53349.5|53421.5|53371.5|53451.5|53401.5|53386.5|53336.5|196
1609951800000|2021-01-06 16:50:00|53416.5|53366.5|53401.5|53351.5|53431.5|53381.5|53366.5|53316.5|167
1609952100000|2021-01-06 16:55:00|53403.5|53353.5|53459.5|53409.5|53493.5|53443.5|53389.5|53339.5|178
1609952400000|2021-01-06 17:00:00|53456.5|53406.5|53486.5|53436.5|53486.5|53436.5|53411.5|53360|204
1609952700000|2021-01-06 17:05:00|53484|53434|53487.5|53437.5|53510|53460|53456.5|53406.5|179
1609953000000|2021-01-06 17:10:00|53489.5|53439.5|53455.5|53405.5|53517.5|53467.5|53427.5|53377.5|195
1609953300000|2021-01-06 17:15:00|53457.5|53407.5|53425.5|53375.5|53517.5|53467.5|53412.5|53362.5|205
1609953600000|2021-01-06 17:20:00|53422.5|53372.5|53436.5|53386.5|53468.5|53418.5|53399.5|53349.5|203
1609953900000|2021-01-06 17:25:00|53433.5|53383.5|53222|53142|53460.5|53410.5|53173.5|53115|583
1609954200000|2021-01-06 17:30:00|53222.5|53142.5|53253.5|53203.5|53263.5|53213.5|53200.5|53142|265
1609954500000|2021-01-06 17:35:00|53258.5|53208.5|53208.5|53158.5|53283.5|53233.5|53198.5|53148.5|229
1609954800000|2021-01-06 17:40:00|53206.5|53156.5|53183.5|53133.5|53217.5|53167.5|53096.5|53046.5|289
1609955100000|2021-01-06 17:45:00|53186.5|53136.5|53113.5|53063.5|53216.5|53166.5|53083.5|53033.5|260
1609955400000|2021-01-06 17:50:00|53115|53065|52906.5|52856.5|53123.5|53073.5|52898.5|52848.5|374
1609955700000|2021-01-06 17:55:00|52903.5|52853.5|52960.5|52910.5|52963.5|52913.5|52863.5|52813.5|235
1609956000000|2021-01-06 18:00:00|52958.5|52908.5|52881.5|52831.5|52966.5|52916.5|52833.5|52783.5|346
1609956300000|2021-01-06 18:05:00|52883|52833|52826.5|52776.5|52883|52833|52796.5|52746.5|411
1609956600000|2021-01-06 18:10:00|52827.5|52777.5|52858|52808|52886.5|52836.5|52823|52773|387
1609956900000|2021-01-06 18:15:00|52856.5|52806.5|52824.5|52774.5|52859|52809|52760.5|52710.5|385
1609957200000|2021-01-06 18:20:00|52825.5|52775.5|52829|52779|52889|52839|52814.5|52764.5|390
1609957500000|2021-01-06 18:25:00|52828.5|52778.5|52897.5|52847.5|52912.5|52862.5|52819|52769|269
1609957800000|2021-01-06 18:30:00|52892|52842|52900.5|52850.5|52940.5|52890.5|52877.5|52827.5|264
1609958100000|2021-01-06 18:35:00|52900|52850|52787.5|52737.5|52918|52868|52777|52727|220
1609958400000|2021-01-06 18:40:00|52787|52737|52731.5|52681.5|52787|52737|52711.5|52661.5|325
1609958700000|2021-01-06 18:45:00|52728.5|52678.5|52694.5|52644.5|52751.5|52701.5|52674.5|52624.5|259
1609959000000|2021-01-06 18:50:00|52691.5|52641.5|52681.5|52631.5|52694.5|52644.5|52614.5|52564.5|230
1609959300000|2021-01-06 18:55:00|52678.5|52628.5|52608.5|52558.5|52688.5|52638.5|52594.5|52544.5|216
1609959600000|2021-01-06 19:00:00|52601.5|52551.5|52656.5|52606.5|52684|52634|52596.5|52546.5|280
1609959900000|2021-01-06 19:05:00|52654.5|52604.5|52758.5|52708.5|52758.5|52708.5|52621.5|52571.5|223
1609960200000|2021-01-06 19:10:00|52764|52714|52758.5|52708.5|52941.5|52891.5|52698.5|52648.5|413
1609960500000|2021-01-06 19:15:00|52761.5|52711.5|52931.5|52881.5|52934.5|52884.5|52746.5|52696.5|341
1609960800000|2021-01-06 19:20:00|52929|52879|52996.5|52946.5|52998.5|52948.5|52854.5|52804.5|348
1609961100000|2021-01-06 19:25:00|52998.5|52948.5|52941.5|52891.5|53035|52985|52874.5|52824.5|439
1609961400000|2021-01-06 19:30:00|52946.5|52896.5|52933|52883|52954.5|52904.5|52834.5|52784.5|424
1609961700000|2021-01-06 19:35:00|52929.5|52879.5|52978.5|52928.5|53003.5|52953.5|52923.5|52873.5|391
1609962000000|2021-01-06 19:40:00|52981|52931|52958.5|52908.5|53035|52985|52926.5|52876.5|510
1609962300000|2021-01-06 19:45:00|52957.5|52907.5|53103.5|53053.5|53132.5|53082.5|52928.5|52878.5|491
1609962600000|2021-01-06 19:50:00|53100.5|53050.5|53133.5|53083.5|53168.5|53118.5|53090.5|53040.5|408
1609962900000|2021-01-06 19:55:00|53140.5|53090.5|53101|53051|53167|53117|53070.5|53020.5|449
1610021400000|2021-01-07 12:10:00|53382.3|53274.3|53504|53424|53505|53425|53332.3|53224.3|481
1610021700000|2021-01-07 12:15:00|53503|53423|53356.5|53276.5|53503|53423|53300.3|53250.3|765
1610022000000|2021-01-07 12:20:00|53357|53277|53388.5|53308.5|53464|53384|53300.3|53247.5|703
1610022300000|2021-01-07 12:25:00|53386|53306|53388.5|53338.5|53439.5|53389.5|53363.5|53306|267
1610022600000|2021-01-07 12:30:00|53391.5|53341.5|53488.5|53438.5|53530.5|53480.5|53384.5|53334.5|328
1610022900000|2021-01-07 12:35:00|53490.5|53440.5|53388.5|53338.5|53515|53465|53372.5|53322.5|308
1610023200000|2021-01-07 12:40:00|53395.5|53345.5|53209.5|53159.5|53419.5|53369.5|53201.5|53151.5|304
1610023500000|2021-01-07 12:45:00|53207.5|53157.5|53334.5|53284.5|53367.5|53317.5|53187|53137|336
1610023800000|2021-01-07 12:50:00|53339.5|53289.5|53374.5|53324.5|53467.5|53417.5|53289.5|53239.5|331
1610024100000|2021-01-07 12:55:00|53384.5|53334.5|53284.5|53234.5|53439.5|53389.5|53219.5|53160|341
1610024400000|2021-01-07 13:00:00|53291|53241|53295.5|53245.5|53391.5|53341.5|53249.5|53199.5|334
1610024700000|2021-01-07 13:05:00|53292.5|53242.5|53249.5|53199.5|53330.5|53280.5|53227.5|53177.5|274
1610025000000|2021-01-07 13:10:00|53244.5|53194.5|53169.5|53119.5|53281.5|53231.5|53134.5|53084.5|321
1610025300000|2021-01-07 13:15:00|53172|53122|53224.5|53174.5|53275.5|53225.5|53154.5|53104.5|279
1610025600000|2021-01-07 13:20:00|53227|53177|53332|53282|53352.5|53302.5|53210.5|53160.5|259
1610025900000|2021-01-07 13:25:00|53330.5|53280.5|53372|53322|53385.5|53335.5|53310.5|53260.5|158
1610026200000|2021-01-07 13:30:00|53375|53325|53395.5|53345.5|53420.5|53370.5|53340.5|53290.5|271
1610026500000|2021-01-07 13:35:00|53398.5|53348.5|53375.5|53325.5|53445.5|53395.5|53372.5|53322.5|198
1610026800000|2021-01-07 13:40:00|53369|53319|53338.5|53288.5|53440.5|53390.5|53330.5|53280.5|256
1610027100000|2021-01-07 13:45:00|53340.5|53290.5|53270.5|53220.5|53340.5|53290.5|53240.5|53190.5|228
1610027400000|2021-01-07 13:50:00|53265.5|53215.5|53218.5|53168.5|53273|53223|53215.5|53165.5|180
1610027700000|2021-01-07 13:55:00|53215.5|53165.5|53365.5|53315.5|53370.5|53320.5|53188.5|53138.5|239
1610028000000|2021-01-07 14:00:00|53370.5|53320.5|53255.5|53205.5|53400.5|53350.5|53242.5|53192.5|267
1610028300000|2021-01-07 14:05:00|53258.5|53208.5|53135.5|53085.5|53292.5|53242.5|53105.5|53055.5|234
1610028600000|2021-01-07 14:10:00|53130.5|53080.5|53140.5|53090.5|53158.5|53108.5|53080.5|53030.5|234
1610028900000|2021-01-07 14:15:00|53135.5|53085.5|53235.5|53185.5|53235.5|53185.5|53115.5|53065.5|223
1610029200000|2021-01-07 14:20:00|53245.5|53195.5|53238.5|53188.5|53308.5|53258.5|53215.5|53165.5|281
1610029500000|2021-01-07 14:25:00|53232.5|53182.5|53260.5|53210.5|53318.5|53268.5|53205.5|53155.5|228
1610029800000|2021-01-07 14:30:00|53270.5|53220.5|53313|53263|53318.5|53268.5|53168.5|53118.5|340
1610030100000|2021-01-07 14:35:00|53305.5|53255.5|53475.5|53425.5|53475.5|53425.5|53275.5|53225.5|325
1610030400000|2021-01-07 14:40:00|53468.5|53418.5|53505.5|53455.5|53530.5|53480.5|53442.5|53392.5|336
1610030700000|2021-01-07 14:45:00|53508.5|53458.5|53604.5|53524.5|53611|53531|53445.4|53395.4|491
1610031000000|2021-01-07 14:50:00|53605|53525|53597.5|53517.5|53623.5|53543.5|53562.5|53482.5|676
1610031300000|2021-01-07 14:55:00|53598.5|53518.5|53661.5|53611.5|53741.5|53691.5|53567.5|53487.5|506
1610031600000|2021-01-07 15:00:00|53662.5|53612.5|53585|53535|53676.5|53626.5|53575.5|53525.5|457
1610031900000|2021-01-07 15:05:00|53583|53533|53674|53624|53688.5|53638.5|53560.5|53510.5|601
1610032200000|2021-01-07 15:10:00|53670|53620|53771.5|53721.5|53816|53752.5|53627|53577|523
1610032500000|2021-01-07 15:15:00|53770.5|53720.5|53881.5|53831.5|53899.5|53849.5|53752.5|53702.5|513
1610032800000|2021-01-07 15:20:00|53883.5|53833.5|53912.5|53862.5|53916.5|53866.5|53833.5|53772|393
1610033100000|2021-01-07 15:25:00|53909.5|53859.5|53819.5|53769.5|53936.5|53886.5|53803.5|53753.5|527
1610033400000|2021-01-07 15:30:00|53821.5|53771.5|53816.5|53766.5|53909.5|53859.5|53799|53749|498
1610033700000|2021-01-07 15:35:00|53813.5|53763.5|53771.5|53721.5|53851.5|53801.5|53756.5|53704|426
1610034000000|2021-01-07 15:40:00|53769.5|53719.5|53800.5|53750.5|53831.5|53781.5|53731.5|53681.5|364
1610034300000|2021-01-07 15:45:00|53797.5|53747.5|53835.5|53785.5|53875.5|53825.5|53773|53723|341
1610034600000|2021-01-07 15:50:00|53833.5|53783.5|53802.5|53752.5|53865.5|53815.5|53790.5|53740.5|301
1610034900000|2021-01-07 15:55:00|53800.5|53750.5|53867.5|53817.5|53890.5|53840.5|53777.5|53727.5|382
1610035200000|2021-01-07 16:00:00|53865.5|53815.5|53965.5|53915.5|53967.5|53917.5|53820.5|53770.5|442
1610035500000|2021-01-07 16:05:00|53964|53914|53920.5|53870.5|53964|53914|53850.5|53800.5|396
1610035800000|2021-01-07 16:10:00|53923.5|53873.5|53910.5|53860.5|53975.5|53925.5|53890.5|53840.5|315
1610036100000|2021-01-07 16:15:00|53905.5|53855.5|53883.5|53833.5|53922.5|53872.5|53875.5|53825.5|206
1610036400000|2021-01-07 16:20:00|53885.5|53835.5|53960.5|53910.5|53980.5|53930.5|53845.5|53795.5|256
1610036700000|2021-01-07 16:25:00|53957.5|53907.5|53980|53930|53980|53930|53903.5|53853.5|261
1610037000000|2021-01-07 16:30:00|53980.5|53930.5|53981.5|53931.5|53991|53941|53930.5|53880.5|282
1610037300000|2021-01-07 16:35:00|53983.5|53933.5|53993.5|53943.5|53996.5|53946.5|53966.5|53916.5|195
1610037600000|2021-01-07 16:40:00|53991.5|53941.5|53986.5|53936.5|54026.5|53976.5|53979.5|53929.5|231
1610037900000|2021-01-07 16:45:00|53989.5|53939.5|54030.5|53980.5|54033.5|53983.5|53986.5|53936.5|197
1610038200000|2021-01-07 16:50:00|54031.5|53981.5|54071.5|54021.5|54099.5|54029|53969.5|53919.5|275
1610038500000|2021-01-07 16:55:00|54069.5|54019.5|54111|54061|54151.5|54101.5|54049.5|53999.5|446
1610038800000|2021-01-07 17:00:00|54111.5|54061.5|54113.5|54063.5|54196.5|54146.5|54106.5|54056.5|434
1610039100000|2021-01-07 17:05:00|54112.5|54062.5|54085.5|54035.5|54144.5|54094.5|54084|54034|420
1610039400000|2021-01-07 17:10:00|54086|54036|54064.5|54014.5|54109|54059|54017.5|53967.5|364
1610039700000|2021-01-07 17:15:00|54061.5|54011.5|54081|54031|54098|54048|54027.5|53977.5|345
1610040000000|2021-01-07 17:20:00|54084.5|54034.5|54102.5|54052.5|54108.5|54058.5|54071|54021|322
1610040300000|2021-01-07 17:25:00|54100.5|54050.5|54166|54116|54210|54160|54095.5|54045.5|452
1610040600000|2021-01-07 17:30:00|54165.5|54115.5|54107.5|54057.5|54167.5|54117.5|54107.5|54057.5|365
1610040900000|2021-01-07 17:35:00|54112.5|54062.5|54044.5|53994.5|54127|54077|53980|53900|468
1610041200000|2021-01-07 17:40:00|54040.5|53990.5|54084.5|54034.5|54097.5|54047.5|54037|53987|293
1610041500000|2021-01-07 17:45:00|54082.5|54032.5|54050|54000|54105|54055|54046|53996|387
1610041800000|2021-01-07 17:50:00|54046|53996|54003|53953|54059.5|54009.5|53986.5|53936.5|267
1610042100000|2021-01-07 17:55:00|53998.5|53948.5|54052|54002|54078.5|54028.5|53970.5|53920.5|267
1610042400000|2021-01-07 18:00:00|54051|54001|54092|54042|54117.5|54067.5|54050|54000|257
1610042700000|2021-01-07 18:05:00|54092.5|54042.5|54117.5|54067.5|54129.5|54079.5|54077|54027|357
1610043000000|2021-01-07 18:10:00|54117|54067|54054.5|54004.5|54122.5|54072.5|54050.5|54000.5|284
1610043300000|2021-01-07 18:15:00|54050.5|54000.5|54077.5|54027.5|54101.5|54051.5|54032.5|53982.5|225
1610043600000|2021-01-07 18:20:00|54082|54032|54064.5|54014.5|54127.5|54077.5|54057.5|54007.5|211
1610043900000|2021-01-07 18:25:00|54062|54012|54072.5|54022.5|54092.5|54042.5|54040.5|53990.5|231
1610044200000|2021-01-07 18:30:00|54074.5|54024.5|54027.5|53977.5|54077.5|54027.5|54000.5|53950.5|244
1610044500000|2021-01-07 18:35:00|54030.5|53980.5|53963|53913|54047|53997|53962.5|53912.5|296
1610044800000|2021-01-07 18:40:00|53960.5|53910.5|53936|53886|53992.5|53942.5|53912.5|53862.5|307
1610045100000|2021-01-07 18:45:00|53932.5|53882.5|53972|53922|54021|53971|53927.5|53877.5|384
1610045400000|2021-01-07 18:50:00|53972.5|53922.5|53989.5|53939.5|54029|53979|53958.5|53908.5|354
1610045700000|2021-01-07 18:55:00|53989|53939|53952.5|53902.5|54045.5|53995.5|53949.5|53899.5|250
1610046000000|2021-01-07 19:00:00|53949.5|53899.5|53984.5|53934.5|53996.5|53946.5|53922.5|53872.5|274
1610046300000|2021-01-07 19:05:00|53980|53930|53965.5|53915.5|54000.5|53950.5|53952.5|53902.5|212
1610046600000|2021-01-07 19:10:00|53968.5|53918.5|53992.5|53942.5|54003.5|53953.5|53940.5|53890.5|196
1610046900000|2021-01-07 19:15:00|53990.5|53940.5|53970.5|53920.5|54022.5|53972.5|53968.5|53918.5|198
1610047200000|2021-01-07 19:20:00|53972.5|53922.5|53954.5|53904.5|54025.5|53975.5|53949.5|53899.5|181
1610047500000|2021-01-07 19:25:00|53959.5|53909.5|53950.5|53900.5|53999.5|53949.5|53939.5|53889.5|189
1610047800000|2021-01-07 19:30:00|53961.5|53911.5|53989.5|53939.5|53997.5|53947.5|53918.5|53868.5|181
1610048100000|2021-01-07 19:35:00|53994.5|53944.5|53967.5|53917.5|54015|53965|53957|53907|263
1610048400000|2021-01-07 19:40:00|53968.5|53918.5|53946|53896|53978.5|53928.5|53927.5|53877.5|266
1610048700000|2021-01-07 19:45:00|53945.5|53895.5|53975|53925|53980.5|53930.5|53911.5|53861.5|301
1610049000000|2021-01-07 19:50:00|53974.5|53924.5|53985|53935|54030|53980|53961|53911|352
1610049300000|2021-01-07 19:55:00|53985.5|53935.5|54094|54044|54105|54055|53984.5|53934.5|440
1610107800000|2021-01-08 12:10:00|53788.5|53708.5|53831|53751|53868.5|53788.5|53775.5|53695.5|508
1610108100000|2021-01-08 12:15:00|53831.5|53751.5|53723|53643|53832.5|53752.5|53707.5|53627.5|582
1610108400000|2021-01-08 12:20:00|53722.5|53642.5|53789.5|53739.5|53897.5|53847.5|53663|53583|428
1610108700000|2021-01-08 12:25:00|53787|53737|53794.5|53744.5|53827.5|53777.5|53724.5|53674.5|271
1610109000000|2021-01-08 12:30:00|53799.5|53749.5|53791.5|53741.5|53804.5|53754.5|53704.5|53654.5|284
1610109300000|2021-01-08 12:35:00|53793.5|53743.5|53805.5|53755.5|53841.5|53791.5|53753.5|53703.5|244
1610109600000|2021-01-08 12:40:00|53803.5|53753.5|53772.5|53722.5|53810.5|53760.5|53693.5|53643.5|278
1610109900000|2021-01-08 12:45:00|53768.5|53718.5|53740.5|53690.5|53832.5|53782.5|53727.5|53677.5|259
1610110200000|2021-01-08 12:50:00|53737.5|53687.5|53762.5|53712.5|53804.5|53754.5|53702.5|53652.5|241
1610110500000|2021-01-08 12:55:00|53760|53710|53790.5|53740.5|53824.5|53774.5|53730.5|53680.5|232
1610110800000|2021-01-08 13:00:00|53787.5|53737.5|53696.5|53646.5|53787.5|53737.5|53681.5|53631.5|290
1610111100000|2021-01-08 13:05:00|53691.5|53641.5|53701.5|53651.5|53726.5|53676.5|53683.5|53633.5|185
1610111400000|2021-01-08 13:10:00|53699.5|53649.5|53761.5|53711.5|53773.5|53723.5|53693.5|53643.5|190
1610111700000|2021-01-08 13:15:00|53763.5|53713.5|53745.5|53695.5|53763.5|53713.5|53711.5|53661.5|231
1610112000000|2021-01-08 13:20:00|53743.5|53693.5|53653.5|53603.5|53761.5|53711.5|53628.5|53576|248
1610112300000|2021-01-08 13:25:00|53661.5|53611.5|53589.4|53539.4|53705.5|53648.5|53586.4|53527.4|190
1610112600000|2021-01-08 13:30:00|53580.9|53530.9|53757.5|53677.5|53757.5|53677.5|53541|53455|652
1610112900000|2021-01-08 13:35:00|53762.5|53682.5|53656.5|53576.5|53799.5|53719.5|53641.5|53561.5|350
1610113200000|2021-01-08 13:40:00|53659.5|53579.5|53381.5|53301.5|53659.5|53579.5|53361.5|53281.5|554
1610113500000|2021-01-08 13:45:00|53386.5|53306.5|53336.5|53286.5|53429|53349|53326.5|53246.5|302
1610113800000|2021-01-08 13:50:00|53341.5|53291.5|53491.5|53441.5|53511.5|53461.5|53326|53276|290
1610114100000|2021-01-08 13:55:00|53494|53444|53401.5|53351.5|53571.5|53521.5|53398.5|53348.5|343
1610114400000|2021-01-08 14:00:00|53404.5|53354.5|53499.5|53449.5|53526.5|53476.5|53384.5|53334.5|303
1610114700000|2021-01-08 14:05:00|53503|53453|53523.5|53473.5|53539|53489|53466.5|53416.5|248
1610115000000|2021-01-08 14:10:00|53526.5|53476.5|53527.5|53477.5|53585.5|53535.5|53512.5|53462.5|223
1610115300000|2021-01-08 14:15:00|53529.5|53479.5|53407.5|53357.5|53549.5|53499.5|53407.5|53357.5|209
1610115600000|2021-01-08 14:20:00|53409.5|53359.5|53403.5|53353.5|53483.5|53433.5|53349|53299|231
1610115900000|2021-01-08 14:25:00|53405.5|53355.5|53443.5|53393.5|53483.5|53433.5|53368.5|53318.5|277
1610116200000|2021-01-08 14:30:00|53441.5|53391.5|53455.5|53405.5|53513.5|53463.5|53375.5|53325.5|371
1610116500000|2021-01-08 14:35:00|53451.5|53401.5|53573.5|53523.5|53613.5|53563.5|53425.5|53375.5|348
1610116800000|2021-01-08 14:40:00|53575.5|53525.5|53705.5|53655.5|53723.5|53673.5|53575.5|53525.5|361
1610117100000|2021-01-08 14:45:00|53708.5|53658.5|53935|53885|53955.5|53905.5|53708.5|53658.5|389
1610117400000|2021-01-08 14:50:00|53941.5|53891.5|54031.5|53981.5|54075.5|54025.5|53925.5|53875.5|364
1610117700000|2021-01-08 14:55:00|54038.5|53988.5|54018.5|53968.5|54046|53996|53973.5|53923.5|345
1610118000000|2021-01-08 15:00:00|54021.5|53971.5|54019.5|53939.5|54228.5|54178.5|54013.5|53933.5|337
1610118300000|2021-01-08 15:05:00|54016.5|53936.5|54023.5|53943.5|54091.5|54011.5|53973.5|53893.5|333
1610118600000|2021-01-08 15:10:00|54026|53946|53990|53910|54049.5|53969.5|53904.5|53843.5|283
1610118900000|2021-01-08 15:15:00|53995.5|53915.5|53953.5|53873.5|54056|53976|53932.5|53855.5|330
1610119200000|2021-01-08 15:20:00|53950.5|53870.5|54094.5|54014.5|54116.5|54042.5|53950.5|53870.5|318
1610119500000|2021-01-08 15:25:00|54096|54016|54118.5|54038.5|54171.5|54091.5|54081.5|54001.5|344
1610119800000|2021-01-08 15:30:00|54115.5|54035.5|54126.5|54046.5|54166.5|54086.5|54003.5|53923.5|368
1610120100000|2021-01-08 15:35:00|54123.5|54043.5|54162|54112|54178.5|54128.5|54078.5|54028.5|232
1610120400000|2021-01-08 15:40:00|54158.5|54108.5|54128.5|54078.5|54171.5|54121.5|54093.5|54043.5|237
1610120700000|2021-01-08 15:45:00|54133.5|54083.5|54125.5|54075.5|54155.5|54105.5|54088.5|54026.5|195
1610121000000|2021-01-08 15:50:00|54128.5|54078.5|54044.5|53994.5|54158.5|54108.5|53972.5|53922.5|243
1610121300000|2021-01-08 15:55:00|54042.5|53992.5|54004|53954|54042.5|53992.5|53928.5|53878.5|327
1610121600000|2021-01-08 16:00:00|54007.5|53957.5|53875.5|53825.5|54007.5|53957.5|53823.5|53773.5|367
1610121900000|2021-01-08 16:05:00|53880.5|53830.5|53955.5|53905.5|53983.5|53933.5|53880.5|53830.5|307
1610122200000|2021-01-08 16:10:00|53953.5|53903.5|53985.5|53935.5|54025.5|53975.5|53923.5|53873.5|234
1610122500000|2021-01-08 16:15:00|53980.5|53930.5|53953.5|53903.5|54100.5|54050.5|53945.5|53895.5|316
1610122800000|2021-01-08 16:20:00|53960.5|53910.5|53933.5|53883.5|53978|53928|53880.5|53830.5|285
1610123100000|2021-01-08 16:25:00|53927.5|53877.5|53909.5|53859.5|53950.5|53900.5|53849.5|53791.5|272
1610123400000|2021-01-08 16:30:00|53906.5|53856.5|53894.5|53844.5|53942.5|53892.5|53854.5|53804.5|275
1610123700000|2021-01-08 16:35:00|53903|53853|53954.5|53904.5|53974.5|53916.5|53889.5|53839.5|215
1610124000000|2021-01-08 16:40:00|53953|53903|53946.5|53896.5|53959.5|53909.5|53914.5|53864.5|195
1610124300000|2021-01-08 16:45:00|53944.5|53894.5|53912.5|53862.5|53954.5|53904.5|53892.5|53842.5|189
1610124600000|2021-01-08 16:50:00|53914.5|53864.5|53939.5|53889.5|53982.5|53932.5|53904.5|53854.5|226
1610124900000|2021-01-08 16:55:00|53929.5|53879.5|53954.5|53904.5|53964.5|53914.5|53896.5|53846.5|238
1610125200000|2021-01-08 17:00:00|53949.5|53899.5|54076.5|54026.5|54086.5|54036.5|53946.5|53896.5|227
1610125500000|2021-01-08 17:05:00|54079.5|54029.5|54052.5|54002.5|54109.5|54059.5|54039.5|53989.5|262
1610125800000|2021-01-08 17:10:00|54049.5|53999.5|53937|53887|54079.5|54029.5|53932.5|53882.5|220
1610126100000|2021-01-08 17:15:00|53939.5|53889.5|53974.5|53924.5|53979.5|53929.5|53854.5|53804.5|278
1610126400000|2021-01-08 17:20:00|53976.5|53926.5|53979.5|53929.5|53999.5|53949.5|53956.5|53906.5|208
1610126700000|2021-01-08 17:25:00|53982.5|53932.5|53969.5|53919.5|54006.5|53956.5|53956.5|53906.5|236
1610127000000|2021-01-08 17:30:00|53979.5|53929.5|53974.5|53924.5|53999.5|53949.5|53926.5|53876.5|219
1610127300000|2021-01-08 17:35:00|53969.5|53919.5|53933|53883|53969.5|53919.5|53904.5|53854.5|192
1610127600000|2021-01-08 17:40:00|53934.5|53884.5|53914.5|53864.5|53964.5|53914.5|53886.5|53836.5|210
1610127900000|2021-01-08 17:45:00|53906.5|53856.5|53939.5|53889.5|53956.5|53906.5|53884.5|53834.5|198
1610128200000|2021-01-08 17:50:00|53942.5|53892.5|53919.5|53869.5|53949.5|53899.5|53894.5|53844.5|181
1610128500000|2021-01-08 17:55:00|53916.5|53866.5|53806.5|53756.5|53916.5|53866.5|53776.5|53726.5|263
1610128800000|2021-01-08 18:00:00|53804.5|53754.5|53890.5|53840.5|53904.5|53854.5|53779.5|53729.5|250
1610129100000|2021-01-08 18:05:00|53888.5|53838.5|53910.5|53860.5|53920.5|53870.5|53855.5|53805.5|158
1610129400000|2021-01-08 18:10:00|53912.5|53862.5|53912.5|53862.5|53940.5|53890.5|53882.5|53832.5|195
1610129700000|2021-01-08 18:15:00|53915.5|53865.5|54095.5|54045.5|54095.5|54045.5|53908.5|53858.5|252
1610130000000|2021-01-08 18:20:00|54092.5|54042.5|54200.5|54150.5|54205.5|54155.5|54065.5|54015.5|278
1610130300000|2021-01-08 18:25:00|54202.5|54152.5|54232.5|54182.5|54270.5|54220.5|54190.5|54140.5|287
1610130600000|2021-01-08 18:30:00|54235.5|54185.5|54349.5|54299.5|54455.5|54405.5|54228.5|54178.5|328
1610130900000|2021-01-08 18:35:00|54352|54302|54409.5|54359.5|54414.5|54364.5|54334.5|54284.5|319
1610131200000|2021-01-08 18:40:00|54407.5|54357.5|54388.5|54338.5|54493.5|54443.5|54386.5|54336.5|307
1610131500000|2021-01-08 18:45:00|54393.5|54343.5|54410.5|54360.5|54450.5|54400.5|54383.5|54333.5|301
1610131800000|2021-01-08 18:50:00|54408.5|54358.5|54353.5|54303.5|54408.5|54358.5|54318.5|54268.5|327
1610132100000|2021-01-08 18:55:00|54351|54301|54348.5|54298.5|54383.5|54333.5|54310.5|54260.5|265
1610132400000|2021-01-08 19:00:00|54350.5|54300.5|54248.5|54198.5|54356.5|54306.5|54238.5|54188.5|269
1610132700000|2021-01-08 19:05:00|54261|54211|54186.5|54136.5|54326.5|54276.5|54186.5|54136.5|286
1610133000000|2021-01-08 19:10:00|54188.5|54138.5|54230.5|54180.5|54243.5|54193.5|54168.5|54118.5|206
1610133300000|2021-01-08 19:15:00|54226.5|54176.5|54233.5|54183.5|54260.5|54210.5|54216.5|54166.5|200
1610133600000|2021-01-08 19:20:00|54228.5|54178.5|54243.5|54193.5|54283.5|54233.5|54176.5|54126.5|232
1610133900000|2021-01-08 19:25:00|54246.5|54196.5|54260.5|54210.5|54283.5|54233.5|54218.5|54168.5|238
1610134200000|2021-01-08 19:30:00|54258.5|54208.5|54208.5|54158.5|54288.5|54238.5|54186.5|54136.5|240
1610134500000|2021-01-08 19:35:00|54210.5|54160.5|54228.5|54178.5|54230.5|54180.5|54173.5|54123.5|140
1610134800000|2021-01-08 19:40:00|54226.5|54176.5|54208.5|54158.5|54250.5|54200.5|54206.5|54156.5|160
1610135100000|2021-01-08 19:45:00|54206.5|54156.5|54206.5|54156.5|54223.5|54173.5|54196.5|54146.5|134
1610135400000|2021-01-08 19:50:00|54203.5|54153.5|54223.5|54173.5|54233.5|54183.5|54138.5|54088.5|200
1610135700000|2021-01-08 19:55:00|54220.5|54170.5|54248.5|54198.5|54276.5|54226.5|54208.5|54158.5|232
1610367000000|2021-01-11 12:10:00|54847.5|54797.5|54945|54895|54947.5|54897.5|54832.5|54782.5|213
1610367300000|2021-01-11 12:15:00|54942.5|54892.5|55004.5|54954.5|55030|54971.5|54932.5|54882.5|248
1610367600000|2021-01-11 12:20:00|55007.5|54957.5|55014.5|54964.5|55031.5|54981.5|54979.5|54929.5|185
1610367900000|2021-01-11 12:25:00|55018|54968|54951.5|54901.5|55073.5|55023.5|54951.5|54901.5|234
1610368200000|2021-01-11 12:30:00|54941.5|54891.5|54942.5|54892.5|54988.5|54938.5|54918.5|54868.5|225
1610368500000|2021-01-11 12:35:00|54945.5|54895.5|54932.5|54882.5|54985.5|54935.5|54902.5|54852.5|225
1610368800000|2021-01-11 12:40:00|54935.5|54885.5|54895.5|54845.5|54945.5|54895.5|54880.5|54830.5|228
1610369100000|2021-01-11 12:45:00|54900.5|54850.5|54925.5|54875.5|54958.5|54908.5|54830.5|54780.5|222
1610369400000|2021-01-11 12:50:00|54928.5|54878.5|54948.5|54898.5|54950.5|54900.5|54870.5|54820.5|210
1610369700000|2021-01-11 12:55:00|54950.5|54900.5|54904.5|54854.5|54985.5|54935.5|54869.5|54819.5|266
1610370000000|2021-01-11 13:00:00|54901.5|54851.5|54985.5|54935.5|55030.5|54980.5|54889.5|54839.5|294
1610370300000|2021-01-11 13:05:00|54982.5|54932.5|54997.5|54947.5|55020.5|54970.5|54963|54913|246
1610370600000|2021-01-11 13:10:00|55000.5|54950.5|54810.5|54760.5|55002.5|54952.5|54810.5|54760.5|265
1610370900000|2021-01-11 13:15:00|54814.5|54764.5|54865.5|54815.5|54882.5|54832.5|54812.5|54762.5|208
1610371200000|2021-01-11 13:20:00|54870.5|54820.5|54992.5|54942.5|54992.5|54942.5|54860.5|54810.5|249
1610371500000|2021-01-11 13:25:00|54988.5|54938.5|55110.5|55060.5|55112.5|55062.5|54980.5|54930.5|248
1610371800000|2021-01-11 13:30:00|55122.5|55072.5|55062.5|55012.5|55165.5|55115.5|55050.5|54988|264
1610372100000|2021-01-11 13:35:00|55060.5|55010.5|55042.5|54992.5|55132.5|55082.5|54963|54913|258
1610372400000|2021-01-11 13:40:00|55049|54999|55008.5|54958.5|55112.5|55062.5|54980.5|54930.5|291
1610372700000|2021-01-11 13:45:00|55010.5|54960.5|55065.5|55015.5|55080.5|55030.5|54988.5|54938.5|261
1610373000000|2021-01-11 13:50:00|55063|55013|55135.5|55085.5|55152.5|55102.5|55029|54979|288
1610373300000|2021-01-11 13:55:00|55132.5|55082.5|55086.5|55006.5|55150.5|55100.5|55066.5|54986.5|236
1610373600000|2021-01-11 14:00:00|55076.5|54996.5|54961.5|54911.5|55120.5|55040.5|54910.5|54859.5|301
1610373900000|2021-01-11 14:05:00|54979|54899|55010.5|54930.5|55030.5|54950.5|54936.5|54856.5|234
1610374200000|2021-01-11 14:10:00|55014|54934|55148.5|55068.5|55151.5|55071.5|55003.5|54923.5|239
1610374500000|2021-01-11 14:15:00|55145.5|55065.5|55188.5|55108.5|55210.5|55130.5|55134|55054|263
1610374800000|2021-01-11 14:20:00|55194.5|55114.5|55170.5|55090.5|55212.5|55136|55157.5|55088.5|203
1610375100000|2021-01-11 14:25:00|55172.5|55092.5|55111.5|55031.5|55172.5|55093.5|55081.5|55001.5|233
1610375400000|2021-01-11 14:30:00|55101.5|55021.5|54991.5|54911.5|55144.5|55064.5|54978.5|54898.5|365
1610375700000|2021-01-11 14:35:00|54988.5|54908.5|54948.5|54868.5|55036.5|54956.5|54891.5|54828.5|335
1610376000000|2021-01-11 14:40:00|54944.5|54864.5|54998.5|54918.5|55034.5|54954.5|54938.5|54858.5|318
1610376300000|2021-01-11 14:45:00|54996.5|54916.5|55078.5|54998.5|55078.5|54999.5|54994.5|54914.5|298
1610376600000|2021-01-11 14:50:00|55091|55011|55014.5|54934.5|55111|55031|54998.5|54918.5|275
1610376900000|2021-01-11 14:55:00|55018.5|54938.5|55008.5|54928.5|55084.5|55004.5|54978.5|54898.5|316
1610377200000|2021-01-11 15:00:00|55014.5|54934.5|55054.5|54974.5|55070.5|54990.5|55002.5|54922.5|234
1610377500000|2021-01-11 15:05:00|55052.5|54972.5|55055.5|55005.5|55130.5|55050.5|55034.5|54954.5|223
1610377800000|2021-01-11 15:10:00|55059.5|55009.5|55124.5|55044.5|55157.5|55107.5|55055.5|54982.5|187
1610378100000|2021-01-11 15:15:00|55110.5|55060.5|55185.5|55105.5|55188.5|55108.5|55098.5|55018.5|213
1610378400000|2021-01-11 15:20:00|55193.5|55113.5|55125.5|55045.5|55205.5|55125.5|55101.9|55025.5|215
1610378700000|2021-01-11 15:25:00|55123.5|55043.5|55050.5|55000.5|55131.5|55051.5|55046.5|54993.5|217
1610379000000|2021-01-11 15:30:00|55053.5|55003.5|55117.5|55037.5|55128.5|55048.5|55045.5|54988|231
1610379300000|2021-01-11 15:35:00|55120.5|55040.5|55103.5|55023.5|55200.5|55120.5|55092.5|55023.5|216
1610379600000|2021-01-11 15:40:00|55100.5|55020.5|55107.5|55027.5|55120|55040|55062.5|54995|201
1610379900000|2021-01-11 15:45:00|55110.5|55030.5|55207.5|55127.5|55210.5|55130.5|55107.5|55027.5|174
1610380200000|2021-01-11 15:50:00|55205.5|55125.5|55127.5|55047.5|55213.5|55133.5|55115.5|55035.5|178
1610380500000|2021-01-11 15:55:00|55130.5|55050.5|55130.5|55050.5|55153.5|55073.5|55070.5|55017.5|311
1610380800000|2021-01-11 16:00:00|55127.5|55047.5|55207.5|55127.5|55217.5|55137.5|55127.5|55047.5|272
1610381100000|2021-01-11 16:05:00|55205.5|55125.5|55177.5|55097.5|55205.5|55125.5|55120.5|55055.5|196
1610381400000|2021-01-11 16:10:00|55180.5|55100.5|55193.5|55113.5|55253.5|55175.5|55177.5|55097.5|192
1610381700000|2021-01-11 16:15:00|55187.5|55107.5|55223.5|55143.5|55257.5|55177.5|55167.5|55087.5|187
1610382000000|2021-01-11 16:20:00|55225|55145|55210.5|55130.5|55260.5|55180.5|55197.5|55117.5|179
1610382300000|2021-01-11 16:25:00|55207.5|55127.5|55185.5|55105.5|55220.5|55140.5|55167.5|55087.5|182
1610382600000|2021-01-11 16:30:00|55187.5|55107.5|55217.5|55137.5|55227.5|55147.5|55183.5|55103.5|181
1610382900000|2021-01-11 16:35:00|55213.5|55133.5|55193.5|55113.5|55247.5|55167.5|55187.5|55107.5|129
1610383200000|2021-01-11 16:40:00|55195.5|55115.5|54972.5|54892.5|55213.5|55133.5|54946.5|54866.5|437
1610383500000|2021-01-11 16:45:00|54966.5|54886.5|54975|54895|55026.5|54946.5|54954.5|54874.5|202
1610383800000|2021-01-11 16:50:00|54976.5|54896.5|54982.5|54902.5|55004.5|54924.5|54966.5|54886.5|137
1610384100000|2021-01-11 16:55:00|54979.5|54899.5|54925|54845|54979.5|54899.5|54899.5|54832.5|175
1610384400000|2021-01-11 17:00:00|54936.5|54856.5|54966.5|54886.5|55004.5|54924.5|54926.5|54846.5|187
1610384700000|2021-01-11 17:05:00|54956.5|54876.5|54872.5|54792.5|54962.5|54882.5|54862.5|54782.5|173
1610385000000|2021-01-11 17:10:00|54862.5|54782.5|54852.5|54772.5|54932.5|54852.5|54846.5|54766.5|177
1610385300000|2021-01-11 17:15:00|54854.5|54774.5|54852.5|54772.5|54856.5|54776.5|54814.5|54734.5|148
1610385600000|2021-01-11 17:20:00|54856.5|54776.5|54869|54789|54889|54809|54819|54739|165
1610385900000|2021-01-11 17:25:00|54872.5|54792.5|54952.5|54872.5|54952.5|54872.5|54792.5|54712.5|188
1610386200000|2021-01-11 17:30:00|54956.5|54876.5|54936.5|54856.5|54964.5|54884.5|54906.5|54826.5|205
1610386500000|2021-01-11 17:35:00|54942.5|54862.5|55002.5|54922.5|55024.5|54944.5|54936.5|54856.5|193
1610386800000|2021-01-11 17:40:00|54999.5|54919.5|55015.5|54935.5|55084|55023.5|54999.5|54919.5|198
1610387100000|2021-01-11 17:45:00|55011.5|54931.5|55001.5|54921.5|55029|54949|54978.5|54898.5|195
1610387400000|2021-01-11 17:50:00|55005.5|54925.5|54945.5|54865.5|55005.5|54925.5|54898.5|54818.5|194
1610387700000|2021-01-11 17:55:00|54948.5|54868.5|54980.5|54900.5|54993.5|54913.5|54945.5|54865.5|129
1610388000000|2021-01-11 18:00:00|54983.5|54903.5|54947.5|54867.5|54987.5|54907.5|54945.5|54865.5|121
1610388300000|2021-01-11 18:05:00|54945.5|54865.5|55003.5|54923.5|55007.5|54927.5|54927.5|54847.5|128
1610388600000|2021-01-11 18:10:00|55005.5|54925.5|54917.5|54837.5|55005.5|54925.5|54905.5|54825.5|144
1610388900000|2021-01-11 18:15:00|54915|54835|54925.5|54845.5|54937.5|54857.5|54905.5|54825.5|145
1610389200000|2021-01-11 18:20:00|54927.5|54847.5|54947.5|54867.5|54963.5|54883.5|54915.5|54835.5|159
1610389500000|2021-01-11 18:25:00|54950.5|54870.5|54995.5|54915.5|55007.5|54927.5|54947.5|54867.5|175
1610389800000|2021-01-11 18:30:00|54993.5|54913.5|55007.5|54927.5|55055.5|54975.5|54983.5|54903.5|163
1610390100000|2021-01-11 18:35:00|55010|54930|54987.5|54907.5|55017.5|54937.5|54983.5|54903.5|101
1610390400000|2021-01-11 18:40:00|54990|54910|55024.5|54944.5|55056.5|54976.5|54990|54910|143
1610390700000|2021-01-11 18:45:00|55022.5|54942.5|55006.5|54926.5|55029.5|54949.5|54934.5|54854.5|170
1610391000000|2021-01-11 18:50:00|55004.5|54924.5|54866.5|54786.5|55004.5|54924.5|54866.5|54786.5|161
1610391300000|2021-01-11 18:55:00|54864.5|54784.5|54852.5|54772.5|54912.5|54832.5|54822.5|54742.5|185
1610391600000|2021-01-11 19:00:00|54854.5|54774.5|54889.5|54809.5|54912.5|54851.5|54854.5|54774.5|162
1610391900000|2021-01-11 19:05:00|54892.5|54812.5|54886.5|54806.5|54906.5|54826.5|54874.5|54794.5|117
1610392200000|2021-01-11 19:10:00|54884.5|54804.5|54896.5|54816.5|54902.5|54822.5|54854|54774|96
1610392500000|2021-01-11 19:15:00|54899.5|54819.5|54926.5|54846.5|54942.5|54862.5|54869.5|54789.5|115
1610392800000|2021-01-11 19:20:00|54929.5|54849.5|54986.5|54906.5|54996.5|54916.5|54929.5|54849.5|157
1610393100000|2021-01-11 19:25:00|54984.5|54904.5|55012.5|54932.5|55036.5|54956.5|54954.8|54886.5|131
1610393400000|2021-01-11 19:30:00|55014.5|54934.5|55034|54954|55072.5|54992.5|55004.5|54924.5|149
1610393700000|2021-01-11 19:35:00|55036.5|54956.5|55086.5|55006.5|55112.5|55032.5|55032.5|54952.5|166
1610394000000|2021-01-11 19:40:00|55092.5|55012.5|55099.5|55019.5|55104.5|55034.5|55042.5|54962.5|132
1610394300000|2021-01-11 19:45:00|55096.5|55016.5|55092.5|55012.5|55136.5|55071.5|55082|55002|161
1610394600000|2021-01-11 19:50:00|55094.5|55014.5|55056.5|54976.5|55099.5|55019.5|55045.8|54972.5|140
1610394900000|2021-01-11 19:55:00|55062.5|54982.5|55116.5|55036.5|55122.5|55042.5|55026.5|54946.5|155
1610453400000|2021-01-12 12:10:00|54966|54886|55008.5|54928.5|55016.5|54936.5|54948.5|54868.5|163
1610453700000|2021-01-12 12:15:00|55006.5|54926.5|55006.5|54926.5|55016.5|54936.5|54958.5|54878.5|167
1610454000000|2021-01-12 12:20:00|55004.5|54924.5|54843.5|54763.5|55018.5|54938.5|54804.5|54724.5|456
1610454300000|2021-01-12 12:25:00|54843|54763|54784.5|54734.5|54851.5|54779.5|54751.5|54701.5|290
1610454600000|2021-01-12 12:30:00|54779.5|54729.5|54817.5|54767.5|54849.5|54799.5|54764.5|54714.5|221
1610454900000|2021-01-12 12:35:00|54819.5|54769.5|54914.5|54864.5|54914.5|54864.5|54809.5|54759.5|225
1610455200000|2021-01-12 12:40:00|54911.5|54861.5|54891|54841|54934.5|54884.5|54837.5|54787.5|258
1610455500000|2021-01-12 12:45:00|54889.5|54839.5|54907|54857|54964.5|54914.5|54799.5|54749.5|236
1610455800000|2021-01-12 12:50:00|54909.5|54859.5|54867.5|54817.5|54909.5|54859.5|54839.5|54789.5|182
1610456100000|2021-01-12 12:55:00|54851.5|54801.5|54709.5|54659.5|54864.5|54814.5|54687.5|54637.5|256
1610456400000|2021-01-12 13:00:00|54707|54657|54811|54761|54831.5|54781.5|54679.5|54629.5|257
1610456700000|2021-01-12 13:05:00|54809.5|54759.5|54824.5|54774.5|54864.5|54814.5|54779.5|54729.5|200
1610457000000|2021-01-12 13:10:00|54829.5|54779.5|54839.5|54789.5|54857|54807|54809.5|54759.5|148
1610457300000|2021-01-12 13:15:00|54834.5|54784.5|54849.5|54799.5|54901.5|54851.5|54824.5|54774.5|201
1610457600000|2021-01-12 13:20:00|54846.5|54796.5|54886.5|54836.5|54944.5|54877|54846.5|54796.5|192
1610457900000|2021-01-12 13:25:00|54883.5|54833.5|54859.5|54809.5|54899.5|54849.5|54819.5|54769.5|217
1610458200000|2021-01-12 13:30:00|54861.5|54811.5|54933.5|54883.5|54983.5|54933.5|54803.5|54753.5|247
1610458500000|2021-01-12 13:35:00|54932|54882|54831.5|54781.5|54943.5|54893.5|54831.5|54781.5|228
1610458800000|2021-01-12 13:40:00|54833.5|54783.5|54869.5|54819.5|54879.5|54829.5|54819.5|54769.5|212
1610459100000|2021-01-12 13:45:00|54871.5|54821.5|54803.5|54753.5|54871.5|54821.5|54803.5|54753.5|158
1610459400000|2021-01-12 13:50:00|54806.5|54756.5|54822|54772|54853.5|54803.5|54793.5|54743.5|138
1610459700000|2021-01-12 13:55:00|54819.5|54769.5|54792|54742|54859.5|54809.5|54779.5|54729.5|211
1610460000000|2021-01-12 14:00:00|54796.5|54746.5|54823.5|54773.5|54839.5|54789.5|54783.5|54733.5|190
1610460300000|2021-01-12 14:05:00|54826.5|54776.5|54879.5|54829.5|54903.5|54853.5|54819.5|54769.5|219
1610460600000|2021-01-12 14:10:00|54883.5|54833.5|54793.5|54743.5|54883.5|54833.5|54781.5|54731.5|184
1610460900000|2021-01-12 14:15:00|54802|54752|54839.5|54789.5|54849.5|54799.5|54773.5|54723.5|147
1610461200000|2021-01-12 14:20:00|54843.5|54793.5|54903.5|54853.5|54903.5|54853.5|54843.5|54793.5|123
1610461500000|2021-01-12 14:25:00|54913.5|54863.5|54939.5|54889.5|54979.5|54929.5|54913.5|54863.5|172
1610461800000|2021-01-12 14:30:00|54942|54892|54921.5|54871.5|54983.5|54933.5|54903.5|54853.5|250
1610462100000|2021-01-12 14:35:00|54919.5|54869.5|54922|54872|54963.5|54913.5|54919.5|54869.5|196
1610462400000|2021-01-12 14:40:00|54923.5|54873.5|54945.5|54895.5|54961.5|54911.5|54923.5|54873.5|161
1610462700000|2021-01-12 14:45:00|54943.5|54893.5|54934|54884|54958.5|54908.5|54875.5|54825.5|190
1610463000000|2021-01-12 14:50:00|54935.5|54885.5|54891.5|54841.5|54961.5|54911.5|54881.5|54831.5|201
1610463300000|2021-01-12 14:55:00|54885.5|54835.5|54755.5|54705.5|54905.5|54855.5|54708.5|54658.5|259
1610463600000|2021-01-12 15:00:00|54758.5|54708.5|54821.5|54771.5|54833.5|54783.5|54741.5|54691.5|224
1610463900000|2021-01-12 15:05:00|54823.5|54773.5|54851.5|54801.5|54861.5|54811.5|54805.5|54755.5|174
1610464200000|2021-01-12 15:10:00|54848.5|54798.5|54828.5|54778.5|54873.5|54823.5|54821.5|54771.5|173
1610464500000|2021-01-12 15:15:00|54835.5|54785.5|54785.5|54735.5|54835.5|54785.5|54758.5|54708.5|158
1610464800000|2021-01-12 15:20:00|54784|54734|54681.5|54631.5|54801.5|54751.5|54671.5|54621.5|135
1610465100000|2021-01-12 15:25:00|54638.5|54588.5|54545.5|54495.5|54641.5|54591.5|54493.5|54443.5|283
1610465400000|2021-01-12 15:30:00|54541.5|54491.5|54471.5|54421.5|54548.5|54498.5|54445.5|54395.5|260
1610465700000|2021-01-12 15:35:00|54475.5|54425.5|54465.5|54415.5|54483.5|54433.5|54445.5|54395.5|192
1610466000000|2021-01-12 15:40:00|54458.5|54408.5|54465.5|54415.5|54538|54488|54423.5|54373.5|237
1610466300000|2021-01-12 15:45:00|54463|54413|54585.5|54535.5|54635.5|54585.5|54458.5|54408.5|246
1610466600000|2021-01-12 15:50:00|54583.5|54533.5|54511.5|54461.5|54588.5|54538.5|54511.5|54461.5|209
1610466900000|2021-01-12 15:55:00|54513.5|54463.5|54461.5|54411.5|54521.5|54471.5|54388|54338|326
1610467200000|2021-01-12 16:00:00|54455.5|54405.5|54441.5|54391.5|54465.5|54415.5|54398.5|54348.5|277
1610467500000|2021-01-12 16:05:00|54445.5|54395.5|54433.5|54383.5|54473.5|54423.5|54418.5|54368.5|149
1610467800000|2021-01-12 16:10:00|54428.5|54378.5|54391.5|54341.5|54443|54393|54368.5|54318.5|170
1610468100000|2021-01-12 16:15:00|54385.5|54335.5|54365.5|54315.5|54405.5|54355.5|54355.5|54305.5|156
1610468400000|2021-01-12 16:20:00|54368|54318|54332.5|54282.5|54378.5|54328.5|54313.5|54263.5|186
1610468700000|2021-01-12 16:25:00|54338.5|54288.5|54320.5|54270.5|54362.5|54312.5|54298.5|54248.5|160
1610469000000|2021-01-12 16:30:00|54322.5|54272.5|54232.5|54182.5|54332.5|54282.5|54228.5|54178.5|231
1610469300000|2021-01-12 16:35:00|54230.5|54180.5|54175.5|54125.5|54238.5|54188.5|54155.5|54105.5|208
1610469600000|2021-01-12 16:40:00|54178.5|54128.5|54235.5|54185.5|54262.5|54212.5|54178.5|54128.5|164
1610469900000|2021-01-12 16:45:00|54242.5|54192.5|54235|54185|54262.5|54212.5|54208.5|54157.5|145
1610470200000|2021-01-12 16:50:00|54232.5|54182.5|54288.5|54238.5|54340.5|54290.5|54228.5|54178.5|199
1610470500000|2021-01-12 16:55:00|54290.5|54240.5|54230|54150|54302.5|54252.5|54227|54147|236
1610470800000|2021-01-12 17:00:00|54229.5|54149.5|54201.5|54121.5|54236.5|54156.5|54193.5|54113.5|301
1610471100000|2021-01-12 17:05:00|54204|54124|54248.4|54198.4|54256.4|54206.4|54204|54124|413
1610471400000|2021-01-12 17:10:00|54247.9|54197.9|54246.4|54196.4|54300.5|54250.5|54237|54157|221
1610471700000|2021-01-12 17:15:00|54247.4|54197.4|54262.4|54212.4|54290.5|54240.5|54247.4|54197.4|188
1610472000000|2021-01-12 17:20:00|54261.4|54211.4|54242.5|54192.5|54265.5|54215.5|54225.5|54170.5|163
1610472300000|2021-01-12 17:25:00|54240.5|54190.5|54120.5|54070.5|54262.5|54212.5|54118.5|54068.5|188
1610472600000|2021-01-12 17:30:00|54118.5|54068.5|54095.5|54045.5|54152.5|54102.5|54095.5|54045.5|189
1610472900000|2021-01-12 17:35:00|54092.5|54042.5|54072.5|54022.5|54115.5|54065.5|54072.5|54022.5|189
1610473200000|2021-01-12 17:40:00|54075.5|54025.5|54085.5|54035.5|54095.5|54045.5|54065.5|54015.5|172
1610473500000|2021-01-12 17:45:00|54082.5|54032.5|54112.5|54062.5|54138.5|54088.5|54080.5|54030.5|171
1610473800000|2021-01-12 17:50:00|54115.5|54065.5|53988.5|53938.5|54115.5|54065.5|53982.5|53932.5|186
1610474100000|2021-01-12 17:55:00|53982.5|53932.5|53950.5|53900.5|53992.5|53942.5|53940.5|53890.5|186
1610474400000|2021-01-12 18:00:00|53952.5|53902.5|53935.5|53885.5|53960.5|53910.5|53898.5|53848.5|171
1610474700000|2021-01-12 18:05:00|53932.5|53882.5|53892.5|53842.5|53945.5|53895.5|53885.5|53835.5|140
1610475000000|2021-01-12 18:10:00|53890.5|53840.5|53822.5|53772.5|53900.5|53850.5|53818.5|53768.5|172
1610475300000|2021-01-12 18:15:00|53828.5|53778.5|53785.5|53735.5|53875.5|53825.5|53688.5|53638.5|244
1610475600000|2021-01-12 18:20:00|53782.5|53732.5|53748.5|53698.5|53822.5|53772.5|53715.5|53665.5|157
1610475900000|2021-01-12 18:25:00|53745.5|53695.5|53688.5|53638.5|53745.5|53695.5|53685.5|53635.5|175
1610476200000|2021-01-12 18:30:00|53695.5|53645.5|53678.5|53628.5|53735.5|53685.5|53662.5|53612.5|220
1610476500000|2021-01-12 18:35:00|53680.5|53630.5|53672.5|53622.5|53715.5|53665.5|53662.5|53612.5|151
1610476800000|2021-01-12 18:40:00|53670.5|53620.5|53602.5|53552.5|53682.5|53632.5|53602.5|53552.5|203
1610477100000|2021-01-12 18:45:00|53608.5|53558.5|53678.5|53628.5|53680.5|53630.5|53595.5|53545.5|189
1610477400000|2021-01-12 18:50:00|53680.5|53630.5|53685.5|53635.5|53695.5|53645.5|53635.5|53585.5|172
1610477700000|2021-01-12 18:55:00|53690.5|53640.5|53590.5|53540.5|53695.5|53645.5|53570.5|53520.5|192
1610478000000|2021-01-12 19:00:00|53592.5|53542.5|53600.5|53550.5|53608.5|53558.5|53532.5|53482.5|199
1610478300000|2021-01-12 19:05:00|53602.5|53552.5|53572.5|53522.5|53602.5|53552.5|53552.5|53502.5|121
1610478600000|2021-01-12 19:10:00|53570.5|53520.5|53552.5|53502.5|53592.5|53542.5|53532.5|53482.5|99
1610478900000|2021-01-12 19:15:00|53555.5|53505.5|53438.5|53388.5|53562.5|53512.5|53430.5|53380|213
1610479200000|2021-01-12 19:20:00|53435.5|53385.5|53430.5|53380.5|53458.5|53408.5|53405.5|53355.5|197
1610479500000|2021-01-12 19:25:00|53432.5|53382.5|53395.5|53345.5|53438.5|53388.5|53352.5|53293.5|171
1610479800000|2021-01-12 19:30:00|53398.5|53348.5|53355.5|53305.5|53425.5|53375.5|53330.5|53280.5|158
1610480100000|2021-01-12 19:35:00|53352.5|53302.5|53362.5|53312.5|53375.5|53325.5|53310.5|53260.5|171
1610480400000|2021-01-12 19:40:00|53365|53315|53302.5|53252.5|53392.5|53342.5|53290.5|53240.5|192
1610480700000|2021-01-12 19:45:00|53300.5|53250.5|53332.5|53282.5|53338.5|53288.5|53280.5|53230.5|159
1610481000000|2021-01-12 19:50:00|53330.5|53280.5|53332.5|53282.5|53370.5|53320.5|53285.5|53235.5|214
1610481300000|2021-01-12 19:55:00|53338.5|53288.5|53268.5|53218.5|53350.5|53300.5|53265.5|53215.5|207
1610539800000|2021-01-13 12:10:00|53412|53332|53566.5|53486.5|53583|53503|53405.5|53325.5|547
1610540100000|2021-01-13 12:15:00|53571.5|53491.5|53562.5|53482.5|53618.5|53538.5|53446|53366|676
1610540400000|2021-01-13 12:20:00|53560.5|53480.5|53413|53333|53574.5|53494.5|53413|53333|558
1610540700000|2021-01-13 12:25:00|53412.5|53332.5|53515.5|53435.5|53523.5|53443.5|53399.5|53319.5|622
1610541000000|2021-01-13 12:30:00|53516|53436|53555|53475|53587.8|53507.8|53515.5|53435.5|552
1610541300000|2021-01-13 12:35:00|53559.8|53479.8|53470.3|53390.3|53585|53505|53453|53372|588
1610541600000|2021-01-13 12:40:00|53465|53385|53395.2|53315.2|53487|53405.5|53389|53309|452
1610541900000|2021-01-13 12:45:00|53393|53313|53324|53243|53399|53318|53274|53194|589
1610542200000|2021-01-13 12:50:00|53323|53242|53263.5|53213.5|53351.2|53286.5|53192.2|53142.2|285
1610542500000|2021-01-13 12:55:00|53258.5|53208.5|53313.5|53263.5|53323.5|53273.5|53250.5|53200.5|210
1610542800000|2021-01-13 13:00:00|53316.5|53266.5|53363.5|53313.5|53436.5|53386.5|53308.5|53258.5|239
1610543100000|2021-01-13 13:05:00|53353.5|53303.5|53348.5|53298.5|53393.5|53343.5|53300.5|53250.5|198
1610543400000|2021-01-13 13:10:00|53350|53300|53388.5|53338.5|53423.5|53373.5|53348.5|53298.5|197
1610543700000|2021-01-13 13:15:00|53390|53340|53473.5|53423.5|53506.5|53456.5|53383.5|53333.5|203
1610544000000|2021-01-13 13:20:00|53483.5|53433.5|53418.5|53368.5|53483.5|53433.5|53413.5|53363.5|158
1610544300000|2021-01-13 13:25:00|53413.5|53363.5|53456.5|53406.5|53468.5|53418.5|53358.5|53308.5|155
1610544600000|2021-01-13 13:30:00|53453.5|53403.5|53338.5|53288.5|53468.5|53418.5|53323.5|53273.5|216
1610544900000|2021-01-13 13:35:00|53336|53286|53253.5|53203.5|53363.5|53313.5|53248.5|53198.5|221
1610545200000|2021-01-13 13:40:00|53256|53206|53178.5|53128.5|53303.5|53253.5|53178.5|53128.5|230
1610545500000|2021-01-13 13:45:00|53176.5|53126.5|53003.5|52953.5|53183.5|53133.5|52980.5|52930.5|292
1610545800000|2021-01-13 13:50:00|53006.5|52956.5|52908.5|52858.5|53033.5|52983.5|52906.5|52856.5|259
1610546100000|2021-01-13 13:55:00|52906.5|52856.5|52793.5|52743.5|52918.5|52868.5|52793.5|52743.5|217
1610546400000|2021-01-13 14:00:00|52788.5|52738.5|52898.5|52848.5|52926.5|52876.5|52783.5|52733.5|258
1610546700000|2021-01-13 14:05:00|52896.5|52846.5|52840.5|52790.5|52900.5|52850.5|52803.5|52753.5|244
1610547000000|2021-01-13 14:10:00|52843.5|52793.5|52868.5|52818.5|52896.5|52846.5|52803.5|52753.5|202
1610547300000|2021-01-13 14:15:00|52870.5|52820.5|53033.5|52983.5|53036.5|52986.5|52860.5|52810.5|249
1610547600000|2021-01-13 14:20:00|53028.5|52978.5|53158.5|53108.5|53166.5|53116.5|52973.5|52923.5|260
1610547900000|2021-01-13 14:25:00|53156.5|53106.5|53303.5|53253.5|53303.5|53253.5|53116.5|53066.5|297
1610548200000|2021-01-13 14:30:00|53300.5|53250.5|53478.5|53428.5|53483.5|53433.5|53280.5|53230.5|307
1610548500000|2021-01-13 14:35:00|53480.5|53430.5|53458.5|53378.5|53480.5|53430.5|53363.5|53313.5|311
1610548800000|2021-01-13 14:40:00|53451.5|53371.5|53591.5|53511.5|53591.5|53511.5|53435.5|53355.5|275
1610549100000|2021-01-13 14:45:00|53593.5|53513.5|53478.5|53428.5|53601.5|53521.5|53408.5|53328.5|314
1610549400000|2021-01-13 14:50:00|53480.5|53430.5|53458.5|53378.5|53505.5|53433.5|53425.5|53345.5|257
1610549700000|2021-01-13 14:55:00|53463.5|53383.5|53523.5|53443.5|53538.5|53458.5|53435|53355|247
1610550000000|2021-01-13 15:00:00|53525.5|53445.5|53473.5|53393.5|53578.5|53498.5|53461.5|53381.5|271
1610550300000|2021-01-13 15:05:00|53475.5|53395.5|53268.5|53188.5|53475.5|53395.5|53245.5|53165.5|291
1610550600000|2021-01-13 15:10:00|53273.5|53193.5|53153.5|53073.5|53285.5|53205.5|53148.5|53068.5|293
1610550900000|2021-01-13 15:15:00|53151.5|53071.5|53078.5|52998.5|53161.5|53082|53003.5|52923.5|302
1610551200000|2021-01-13 15:20:00|53075|52995|53118.5|53038.5|53121.5|53041.5|52968.5|52888.5|290
1610551500000|2021-01-13 15:25:00|53115|53035|53158.5|53078.5|53191.5|53111.5|53115|53035|212
1610551800000|2021-01-13 15:30:00|53155|53075|53203.5|53123.5|53243.5|53163.5|53148.5|53068.5|281
1610552100000|2021-01-13 15:35:00|53201.5|53121.5|53203.5|53123.5|53238.5|53158.5|53168.5|53088.5|215
1610552400000|2021-01-13 15:40:00|53198.5|53118.5|53378.5|53298.5|53383.5|53303.5|53195.5|53115.5|250
1610552700000|2021-01-13 15:45:00|53383.5|53303.5|53271.5|53191.5|53405.5|53325.5|53263.5|53183.5|272
1610553000000|2021-01-13 15:50:00|53268.5|53188.5|53205.5|53155.5|53350.5|53270.5|53188.5|53138.5|237
1610553300000|2021-01-13 15:55:00|53208.5|53158.5|52915.5|52835.5|53290.5|53210.5|52915.5|52835.5|341
1610553600000|2021-01-13 16:00:00|52910.5|52830.5|53053.5|52973.5|53065.5|52985.5|52910.5|52830.5|353
1610553900000|2021-01-13 16:05:00|53050.5|52970.5|53030.5|52950.5|53050.5|52970.5|53003.5|52923.5|194
1610554200000|2021-01-13 16:10:00|53027|52947|53017.5|52937.5|53055.5|52975.5|52995.5|52915.5|173
1610554500000|2021-01-13 16:15:00|53020.5|52940.5|53070.5|52990.5|53083.5|53003.5|53005.5|52925.5|170
1610554800000|2021-01-13 16:20:00|53065.5|52985.5|53073.5|52993.5|53073.5|53010.5|53022.1|52943.5|161
1610555100000|2021-01-13 16:25:00|53068.5|52988.5|53053.5|52973.5|53083.5|53010.5|53029|52961.5|141
1610555400000|2021-01-13 16:30:00|53051.5|52971.5|53063.5|52983.5|53065.5|52985.5|53018.5|52938.5|123
1610555700000|2021-01-13 16:35:00|53061.5|52981.5|52995.5|52915.5|53065.5|52985.5|52983.5|52903.5|167
1610556000000|2021-01-13 16:40:00|53001.5|52921.5|52943.5|52863.5|53018.5|52938.5|52918.5|52838.5|172
1610556300000|2021-01-13 16:45:00|52945.5|52865.5|52903.5|52823.5|52973.5|52893.5|52863.5|52783.5|156
1610556600000|2021-01-13 16:50:00|52905.5|52825.5|52988.5|52908.5|53083.5|53003.5|52881.5|52801.5|233
1610556900000|2021-01-13 16:55:00|52991|52911|53025.5|52945.5|53025.5|52945.5|52921|52841|208
1610557200000|2021-01-13 17:00:00|53023.5|52943.5|53089|53009|53100|53020|53023.5|52943.5|252
1610557500000|2021-01-13 17:05:00|53088|53008|53129.5|53049.5|53136|53056|53045.1|52992.5|428
1610557800000|2021-01-13 17:10:00|53130.5|53050.5|53219.5|53139.5|53219.5|53139.5|53080.5|53000.5|491
1610558100000|2021-01-13 17:15:00|53219|53139|53318|53238|53318|53238|53187|53107|609
1610558400000|2021-01-13 17:20:00|53322|53242|53231.5|53151.5|53365.5|53285.5|53211.5|53131.5|586
1610558700000|2021-01-13 17:25:00|53233.5|53153.5|53168.5|53088.5|53233.5|53153.5|53111.5|53031.5|229
1610559000000|2021-01-13 17:30:00|53171.5|53091.5|53218.5|53138.5|53278.5|53198.5|53143.5|53063.5|170
1610559300000|2021-01-13 17:35:00|53215.5|53135.5|53201.5|53121.5|53275.5|53195.5|53141.5|53061.5|234
1610559600000|2021-01-13 17:40:00|53198.5|53118.5|53158.5|53078.5|53235.5|53155.5|53153.5|53073.5|180
1610559900000|2021-01-13 17:45:00|53161.5|53081.5|53218.5|53138.5|53263.5|53183.5|53161.5|53081.5|202
1610560200000|2021-01-13 17:50:00|53221.5|53141.5|53093.5|53013.5|53223.5|53143.5|53078.5|52998.5|165
1610560500000|2021-01-13 17:55:00|53088.5|53008.5|53106.5|53056.5|53121.5|53063.5|53060|53001.5|165
1610560800000|2021-01-13 18:00:00|53103.5|53053.5|53068.5|53018.5|53130.5|53080.5|52996|52946|239
1610561100000|2021-01-13 18:05:00|53073.5|53023.5|53160.5|53110.5|53188.5|53138.5|53030|52980|207
1610561400000|2021-01-13 18:10:00|53158.5|53108.5|53208.5|53158.5|53238.5|53188.5|53150|53100|144
1610561700000|2021-01-13 18:15:00|53206|53156|53183.5|53133.5|53220.5|53170.5|53173.5|53123.5|139
1610562000000|2021-01-13 18:20:00|53178.5|53128.5|53110.5|53060.5|53178.5|53128.5|53083.5|53033.5|201
1610562300000|2021-01-13 18:25:00|53118.5|53068.5|53138.5|53088.5|53160|53110|53118.5|53068.5|158
1610562600000|2021-01-13 18:30:00|53136.5|53086.5|53168.5|53118.5|53173.5|53123.5|53103.5|53053.5|125
1610562900000|2021-01-13 18:35:00|53170.5|53120.5|53156.5|53106.5|53186.5|53136.5|53138.5|53088.5|139
1610563200000|2021-01-13 18:40:00|53160.5|53110.5|53188.5|53138.5|53218.5|53168.5|53133.5|53083.5|149
1610563500000|2021-01-13 18:45:00|53190.5|53140.5|53193.5|53143.5|53203.5|53153.5|53178.5|53128.5|110
1610563800000|2021-01-13 18:50:00|53190.5|53140.5|53118.5|53068.5|53193.5|53143.5|53110.5|53060.5|200
1610564100000|2021-01-13 18:55:00|53116.5|53066.5|53048.5|52998.5|53126.5|53076.5|53023.5|52973.5|215
1610564400000|2021-01-13 19:00:00|53053.5|53003.5|53050.5|53000.5|53100.5|53050.5|53048.5|52998.5|232
1610564700000|2021-01-13 19:05:00|53046.5|52996.5|53028.5|52978.5|53070.5|53020.5|52998.5|52948.5|150
1610565000000|2021-01-13 19:10:00|53030.5|52980.5|53028.5|52978.5|53073.5|53023.5|53028.5|52978.5|119
1610565300000|2021-01-13 19:15:00|53023.5|52973.5|53018.5|52968.5|53030.5|52980.5|52958.5|52908.5|177
1610565600000|2021-01-13 19:20:00|53016.5|52966.5|53108.5|53058.5|53110.5|53060.5|53010.5|52960.5|167
1610565900000|2021-01-13 19:25:00|53106.5|53056.5|53073.5|53023.5|53128.5|53078.5|53060.5|53010.5|165
1610566200000|2021-01-13 19:30:00|53070.5|53020.5|53023.5|52973.5|53076.5|53026.5|53016.5|52966.5|131
1610566500000|2021-01-13 19:35:00|53026.5|52976.5|53043.5|52993.5|53053.5|53003.5|52998.5|52948.5|131
1610566800000|2021-01-13 19:40:00|53040.5|52990.5|53073.5|53023.5|53088.5|53038.5|53030.5|52980.5|147
1610567100000|2021-01-13 19:45:00|53070.5|53020.5|53100.5|53050.5|53106.5|53056.5|53038.5|52988.5|131
1610567400000|2021-01-13 19:50:00|53098.5|53048.5|53118.5|53068.5|53123.5|53073.5|53076.5|53026.5|138
1610567700000|2021-01-13 19:55:00|53120.5|53070.5|53188.5|53138.5|53200|53150|53113.5|53063.5|173
1610626200000|2021-01-14 12:10:00|52811|52716|52867|52771|52877|52782|52808|52712|420
1610626500000|2021-01-14 12:15:00|52866|52772|52678.5|52628.5|52905|52809|52628.5|52578.5|439
1610626800000|2021-01-14 12:20:00|52681.5|52631.5|52791.5|52741.5|52801.5|52751.5|52646.5|52596.5|251
1610627100000|2021-01-14 12:25:00|52793.5|52743.5|52786.5|52736.5|52811.5|52761.5|52729.5|52679.5|247
1610627400000|2021-01-14 12:30:00|52791.5|52741.5|52754.5|52704.5|52794.5|52744.5|52674.5|52624.5|208
1610627700000|2021-01-14 12:35:00|52751.5|52701.5|52786.5|52736.5|52831.5|52781.5|52747.5|52697.5|223
1610628000000|2021-01-14 12:40:00|52784.5|52734.5|52734.5|52684.5|52809.5|52759.5|52686.5|52636.5|212
1610628300000|2021-01-14 12:45:00|52737|52687|52833.5|52783.5|52841.5|52791.5|52699.5|52649.5|225
1610628600000|2021-01-14 12:50:00|52835.5|52785.5|52838.5|52788.5|52840.5|52790.5|52810.5|52760.5|156
1610628900000|2021-01-14 12:55:00|52840.5|52790.5|52776.5|52726.5|52870.5|52820.5|52723.5|52673.5|261
1610629200000|2021-01-14 13:00:00|52778.5|52728.5|52902.5|52852.5|52912.5|52862.5|52770.5|52720.5|295
1610629500000|2021-01-14 13:05:00|52905.5|52855.5|52760.5|52710.5|52912.5|52862.5|52755.5|52705.5|289
1610629800000|2021-01-14 13:10:00|52762.5|52712.5|52755.5|52705.5|52782.5|52732.5|52705.5|52655.5|238
1610630100000|2021-01-14 13:15:00|52758.5|52708.5|52785.5|52735.5|52798.5|52748.5|52740.5|52690.5|194
1610630400000|2021-01-14 13:20:00|52782.5|52732.5|52755.5|52705.5|52835.5|52785.5|52748.5|52672.5|307
1610630700000|2021-01-14 13:25:00|52758.5|52708.5|52808|52758|52850.5|52800.5|52750.5|52700.5|155
1610631000000|2021-01-14 13:30:00|52810.5|52760.5|52815.5|52765.5|52855.5|52805.5|52760.5|52710.5|215
1610631300000|2021-01-14 13:35:00|52818|52768|52780.5|52730.5|52820.5|52770.5|52738.5|52688.5|211
1610631600000|2021-01-14 13:40:00|52785.5|52735.5|52835.5|52785.5|52852.5|52802.5|52780.5|52730.5|182
1610631900000|2021-01-14 13:45:00|52838|52788|52779.5|52729.5|52875.5|52825.5|52739.5|52689.5|237
1610632200000|2021-01-14 13:50:00|52776.5|52726.5|52795.5|52745.5|52835.5|52785.5|52752.5|52702.5|195
1610632500000|2021-01-14 13:55:00|52798.5|52748.5|52783.5|52733.5|52803.5|52753.5|52715.5|52665.5|228
1610632800000|2021-01-14 14:00:00|52781|52731|52825.5|52775.5|52855.5|52805.5|52773.5|52723.5|209
1610633100000|2021-01-14 14:05:00|52820.5|52770.5|52807.5|52757.5|52859.5|52809.5|52795.5|52745.5|175
1610633400000|2021-01-14 14:10:00|52805.5|52755.5|52852.5|52802.5|52872.5|52822.5|52767.5|52717.5|175
1610633700000|2021-01-14 14:15:00|52847.5|52797.5|52983.5|52933.5|52986.5|52936.5|52821.5|52771.5|216
1610634000000|2021-01-14 14:20:00|52978.5|52928.5|53007.5|52957.5|53025.5|52975.5|52947.5|52897.5|207
1610634300000|2021-01-14 14:25:00|53002.5|52952.5|52942.5|52892.5|53002.5|52952.5|52889.5|52839.5|234
1610634600000|2021-01-14 14:30:00|52945.5|52895.5|53016.5|52966.5|53057.5|53007.5|52932.5|52882.5|305
1610634900000|2021-01-14 14:35:00|53018.5|52968.5|53028.5|52978.5|53088.5|53038.5|52971.5|52921.5|267
1610635200000|2021-01-14 14:40:00|53031.5|52981.5|53010.5|52960.5|53093.5|53043.5|52984.5|52934.5|300
1610635500000|2021-01-14 14:45:00|53013.5|52963.5|52925.5|52875.5|53017.5|52967.5|52925.5|52875.5|275
1610635800000|2021-01-14 14:50:00|52920.5|52870.5|52900.5|52850.5|52967.5|52917.5|52865.5|52815.5|245
1610636100000|2021-01-14 14:55:00|52897.5|52847.5|52835.5|52785.5|52903.5|52853.5|52817.5|52767.5|229
1610636400000|2021-01-14 15:00:00|52840.5|52790.5|52805.5|52755.5|52880.5|52830.5|52790.5|52740.5|228
1610636700000|2021-01-14 15:05:00|52803.5|52753.5|52720.5|52670.5|52815.5|52765.5|52707.5|52657.5|259
1610637000000|2021-01-14 15:10:00|52717.5|52667.5|52524.5|52474.5|52763.5|52713.5|52496.5|52446.5|281
1610637300000|2021-01-14 15:15:00|52531.5|52481.5|52511.5|52461.5|52559.5|52508|52471.5|52421.5|259
1610637600000|2021-01-14 15:20:00|52508.5|52458.5|52546.5|52496.5|52551.5|52501.5|52486.5|52436.5|229
1610637900000|2021-01-14 15:25:00|52551.5|52501.5|52526.5|52476.5|52591.5|52541.5|52496.5|52443|214
1610638200000|2021-01-14 15:30:00|52524|52474|52496.5|52446.5|52544.5|52494.5|52464|52414|212
1610638500000|2021-01-14 15:35:00|52498|52448|52551.5|52501.5|52558.5|52508.5|52484.5|52434.5|227
1610638800000|2021-01-14 15:40:00|52554.5|52504.5|52505|52455|52566.5|52516.5|52501.5|52451.5|151
1610639100000|2021-01-14 15:45:00|52508.5|52458.5|52506.5|52456.5|52536.5|52486.5|52488.5|52438.5|176
1610639400000|2021-01-14 15:50:00|52504.5|52454.5|52396.5|52346.5|52504.5|52454.5|52391.5|52341.5|211
1610639700000|2021-01-14 15:55:00|52394.5|52344.5|52358.5|52308.5|52441.5|52391.5|52321.5|52271.5|278
1610640000000|2021-01-14 16:00:00|52364.5|52314.5|52264.5|52214.5|52368|52318|52248.5|52198.5|293
1610640300000|2021-01-14 16:05:00|52261.5|52211.5|52271.5|52221.5|52286.5|52236.5|52231.5|52181.5|166
1610640600000|2021-01-14 16:10:00|52274.5|52224.5|52226.5|52176.5|52296.5|52246.5|52201.5|52151.5|175
1610640900000|2021-01-14 16:15:00|52224.5|52174.5|52244.5|52194.5|52256.5|52206.5|52208.5|52158.5|182
1610641200000|2021-01-14 16:20:00|52241.5|52191.5|52294.5|52244.5|52324.5|52274.5|52238.5|52188.5|178
1610641500000|2021-01-14 16:25:00|52291.5|52241.5|52316.5|52266.5|52381.5|52331.5|52274.5|52224.5|181
1610641800000|2021-01-14 16:30:00|52315|52265|52304.5|52254.5|52358.5|52308.5|52296.5|52246.5|140
1610642100000|2021-01-14 16:35:00|52301.5|52251.5|52374.5|52324.5|52391.5|52341.5|52301.5|52251.5|166
1610642400000|2021-01-14 16:40:00|52366.5|52316.5|52305.5|52255.5|52371.5|52321.5|52295.5|52245.5|152
1610642700000|2021-01-14 16:45:00|52303.5|52253.5|52342.5|52292.5|52365.5|52315.5|52303.5|52253.5|180
1610643000000|2021-01-14 16:50:00|52339.5|52289.5|52349.5|52299.5|52394.5|52344.5|52312.5|52262.5|170
1610643300000|2021-01-14 16:55:00|52354.5|52304.5|52369.5|52319.5|52369.5|52319.5|52324.5|52274.5|133
1610643600000|2021-01-14 17:00:00|52366.5|52316.5|52389.5|52339.5|52399.5|52349.5|52314.5|52264.5|180
1610643900000|2021-01-14 17:05:00|52394.5|52344.5|52319.5|52269.5|52399.5|52349.5|52294.5|52244.5|190
1610644200000|2021-01-14 17:10:00|52324.5|52274.5|52301.5|52251.5|52329.5|52279.5|52236.5|52186.5|168
1610644500000|2021-01-14 17:15:00|52304.5|52254.5|52316.5|52266.5|52326.5|52276.5|52264.5|52214.5|157
1610644800000|2021-01-14 17:20:00|52311.5|52261.5|52271.5|52221.5|52316.5|52266.5|52261.5|52211.5|114
1610645100000|2021-01-14 17:25:00|52274.5|52224.5|52256.5|52206.5|52294.5|52244.5|52241.5|52191.5|92
1610645400000|2021-01-14 17:30:00|52246.5|52196.5|52184.5|52134.5|52246.5|52196.5|52138.5|52088.5|197
1610645700000|2021-01-14 17:35:00|52186.5|52136.5|52244.5|52194.5|52251.5|52201.5|52181.5|52131.5|184
1610646000000|2021-01-14 17:40:00|52241.5|52191.5|52190.5|52140.5|52246.5|52196.5|52190.5|52140.5|167
1610646300000|2021-01-14 17:45:00|52193|52143|52175.5|52125.5|52223.5|52173.5|52173.5|52123.5|142
1610646600000|2021-01-14 17:50:00|52173.5|52123.5|52113.5|52063.5|52173.5|52123.5|52098.5|52048.5|173
1610646900000|2021-01-14 17:55:00|52118.5|52068.5|52082.5|52032.5|52133.5|52083.5|52032|51952|343
1610647200000|2021-01-14 18:00:00|52081|52031|52038.5|51988.5|52091.5|52041.5|52022.5|51972.5|276
1610647500000|2021-01-14 18:05:00|52035.5|51985.5|52050.5|52000.5|52068|52018|52030.5|51980.5|139
1610647800000|2021-01-14 18:10:00|52053.5|52003.5|52104.5|52024.5|52104.5|52031|52050.5|52000.5|157
1610648100000|2021-01-14 18:15:00|52103.5|52023.5|52186|52106|52211.5|52131.5|52101|52021|489
1610648400000|2021-01-14 18:20:00|52185|52105|52115.5|52035.5|52185|52105|52072|52012.5|575
1610648700000|2021-01-14 18:25:00|52117|52037|52164.5|52114.5|52174.5|52124.5|52113|52033|475
1610649000000|2021-01-14 18:30:00|52162.5|52112.5|52124.5|52074.5|52174.5|52124.5|52114.5|52064.5|193
1610649300000|2021-01-14 18:35:00|52127|52077|52004.5|51954.5|52127|52077|51994.5|51944.5|214
1610649600000|2021-01-14 18:40:00|52006.5|51956.5|52079.5|52029.5|52089.5|52039.5|52004.5|51943|194
1610649900000|2021-01-14 18:45:00|52076.5|52026.5|52040|51990|52108.5|52058.5|52038.5|51988.5|211
1610650200000|2021-01-14 18:50:00|52043.5|51993.5|52048.5|51998.5|52070.5|52020.5|52018.5|51968.5|196
1610650500000|2021-01-14 18:55:00|52050.5|52000.5|52032.5|51982.5|52053|52003|52006.5|51956.5|135
1610650800000|2021-01-14 19:00:00|52029.5|51979.5|52102.5|52052.5|52135.5|52085.5|52029.5|51979.5|182
1610651100000|2021-01-14 19:05:00|52099.5|52049.5|52127.5|52077.5|52145.5|52095.5|52095.5|52045.5|137
1610651400000|2021-01-14 19:10:00|52126|52076|52092.5|52042.5|52137.5|52087.5|52087.5|52037.5|125
1610651700000|2021-01-14 19:15:00|52096|52046|52092.5|52042.5|52105.5|52055.5|52065.5|52015.5|128
1610652000000|2021-01-14 19:20:00|52095.5|52045.5|52062.5|52012.5|52102.5|52052.5|52049.5|51999.5|116
1610652300000|2021-01-14 19:25:00|52065.5|52015.5|52102.5|52052.5|52122.5|52072.5|52065.5|52015.5|123
1610652600000|2021-01-14 19:30:00|52099.5|52049.5|52119.5|52069.5|52130|52080|52099.5|52049.5|76
1610652900000|2021-01-14 19:35:00|52117.5|52067.5|52122.5|52072.5|52137.5|52087.5|52117.5|52067.5|117
1610653200000|2021-01-14 19:40:00|52119.5|52069.5|52097.5|52047.5|52122.5|52072.5|52079.5|52029.5|127
1610653500000|2021-01-14 19:45:00|52095.5|52045.5|52107.5|52057.5|52119.5|52069.5|52095.5|52045.5|84
1610653800000|2021-01-14 19:50:00|52105.5|52055.5|52137.5|52087.5|52162.5|52112.5|52105.5|52055.5|123
1610654100000|2021-01-14 19:55:00|52140|52090|52175.5|52125.5|52185.5|52135.5|52140|52090|123
1610712600000|2021-01-15 12:10:00|52574.5|52524.5|52539.5|52489.5|52604.5|52554.5|52494.5|52444.5|211
1610712900000|2021-01-15 12:15:00|52536.5|52486.5|52539.5|52489.5|52564.5|52514.5|52502.5|52452.5|202
1610713200000|2021-01-15 12:20:00|52544.5|52494.5|52469.5|52419.5|52579.5|52529.5|52452.5|52402.5|219
1610713500000|2021-01-15 12:25:00|52466.5|52416.5|52466|52416|52544.5|52494.5|52464.5|52414.5|188
1610713800000|2021-01-15 12:30:00|52474.5|52424.5|52534.5|52484.5|52554.5|52504.5|52474.5|52424.5|182
1610714100000|2021-01-15 12:35:00|52532|52482|52576.5|52526.5|52584.5|52534.5|52519.5|52469.5|154
1610714400000|2021-01-15 12:40:00|52579.5|52529.5|52722.5|52672.5|52726.5|52676.5|52579.5|52529.5|196
1610714700000|2021-01-15 12:45:00|52719.5|52669.5|52729.5|52679.5|52794.5|52744.5|52696|52646|197
1610715000000|2021-01-15 12:50:00|52726|52676|52754.5|52704.5|52784.5|52734.5|52719.5|52669.5|186
1610715300000|2021-01-15 12:55:00|52759.5|52709.5|52724.5|52674.5|52764.5|52714.5|52686|52636|170
1610715600000|2021-01-15 13:00:00|52719.5|52669.5|52664.5|52614.5|52724.5|52674.5|52654.5|52604.5|208
1610715900000|2021-01-15 13:05:00|52662.5|52612.5|52629.5|52579.5|52702.5|52652.5|52629.5|52579.5|153
1610716200000|2021-01-15 13:10:00|52632.5|52582.5|52604.5|52554.5|52642.5|52592.5|52604.5|52554.5|154
1610716500000|2021-01-15 13:15:00|52606.5|52556.5|52559.5|52509.5|52646|52596|52556.5|52506.5|186
1610716800000|2021-01-15 13:20:00|52562.5|52512.5|52662.5|52612.5|52669.5|52619.5|52519.5|52469.5|175
1610717100000|2021-01-15 13:25:00|52656.5|52606.5|52682|52632|52704.5|52654.5|52649.5|52599.5|141
1610717400000|2021-01-15 13:30:00|52679.5|52629.5|52659.5|52609.5|52729.5|52679.5|52586.5|52536.5|233
1610717700000|2021-01-15 13:35:00|52652.5|52602.5|52679.5|52629.5|52739.5|52689.5|52634.5|52584.5|190
1610718000000|2021-01-15 13:40:00|52682.5|52632.5|52684.5|52634.5|52749.5|52699.5|52666.5|52616.5|155
1610718300000|2021-01-15 13:45:00|52686.5|52636.5|52750.5|52700.5|52750.5|52700.5|52684.5|52634.5|177
1610718600000|2021-01-15 13:50:00|52748.5|52698.5|52838.5|52788.5|52848.5|52798.5|52748|52698|194
1610718900000|2021-01-15 13:55:00|52835.5|52785.5|52835.5|52785.5|52835.5|52785.5|52758.5|52708.5|204
1610719200000|2021-01-15 14:00:00|52840.5|52790.5|52880.5|52830.5|52974.7|52924.7|52835.5|52785.5|291
1610719500000|2021-01-15 14:05:00|52878.5|52828.5|52878.5|52828.5|52890.5|52840.5|52835.5|52785.5|160
1610719800000|2021-01-15 14:10:00|52880.5|52830.5|52888.5|52838.5|52888.5|52838.5|52835.5|52785.5|112
1610720100000|2021-01-15 14:15:00|52885.5|52835.5|52915.5|52865.5|52940.5|52890.5|52880.5|52830.5|156
1610720400000|2021-01-15 14:20:00|52918|52868|52865.5|52815.5|52952|52880.5|52822.5|52772.5|185
1610720700000|2021-01-15 14:25:00|52868|52818|52850.5|52800.5|52892.5|52842.5|52842.5|52792.5|149
1610721000000|2021-01-15 14:30:00|52842.5|52792.5|52805.5|52755.5|52862|52812|52782.5|52732.5|212
1610721300000|2021-01-15 14:35:00|52802.5|52752.5|52785.5|52735.5|52830.5|52780.5|52758.5|52700.5|177
1610721600000|2021-01-15 14:40:00|52780.5|52730.5|52745.5|52695.5|52882|52832|52745.5|52695.5|214
1610721900000|2021-01-15 14:45:00|52742.5|52692.5|52747.5|52667.5|52815.5|52765.5|52640.5|52580.5|283
1610722200000|2021-01-15 14:50:00|52745.5|52665.5|52737.5|52657.5|52780.5|52700.5|52700.5|52620.5|211
1610722500000|2021-01-15 14:55:00|52740.5|52660.5|52763.5|52683.5|52825.5|52745.5|52737|52657|201
1610722800000|2021-01-15 15:00:00|52760.5|52680.5|52820.5|52740.5|52857.5|52777.5|52745.5|52665.5|226
1610723100000|2021-01-15 15:05:00|52823.5|52743.5|53013.5|52933.5|53013.5|52933.5|52807.5|52727.5|308
1610723400000|2021-01-15 15:10:00|53010.5|52930.5|52845.1|52795.1|53030.5|52950.5|52837.6|52785.5|263
1610723700000|2021-01-15 15:15:00|52852.5|52802.5|52915.5|52865.5|52921.1|52871.1|52837.6|52787.6|259
1610724000000|2021-01-15 15:20:00|52912.5|52862.5|52905.5|52855.5|52936.6|52886.6|52890.5|52840.5|240
1610724300000|2021-01-15 15:25:00|52902|52852|52837.6|52787.6|52928.6|52878.6|52829.1|52757.5|211
1610724600000|2021-01-15 15:30:00|52839.1|52789.1|52761|52681|52865.5|52815.5|52756|52676|396
1610724900000|2021-01-15 15:35:00|52761.5|52681.5|52725.5|52645.5|52774.5|52694.5|52680.5|52600.5|451
1610725200000|2021-01-15 15:40:00|52730.5|52650.5|52753.5|52673.5|52790.5|52710.5|52720.5|52640.5|209
1610725500000|2021-01-15 15:45:00|52755.5|52675.5|52740.5|52690.5|52768|52718|52695.5|52623.5|206
1610725800000|2021-01-15 15:50:00|52738.5|52688.5|52770.5|52720.5|52770.5|52720.5|52695.5|52645.5|205
1610726100000|2021-01-15 15:55:00|52765.5|52715.5|52712.5|52662.5|52848.5|52798.5|52668|52618|290
1610726400000|2021-01-15 16:00:00|52715.5|52665.5|52840.5|52790.5|52847.5|52790.5|52705.5|52655.5|292
1610726700000|2021-01-15 16:05:00|52838.5|52788.5|52845.5|52795.5|52885.5|52835.5|52815.5|52765.5|206
1610727000000|2021-01-15 16:10:00|52848.5|52798.5|52830.5|52780.5|52875.5|52825.5|52828.5|52778.5|198
1610727300000|2021-01-15 16:15:00|52828.5|52778.5|52750.5|52700.5|52840.5|52790.5|52745.5|52695.5|183
1610727600000|2021-01-15 16:20:00|52748.5|52698.5|52758.5|52708.5|52768|52718|52715.5|52665.5|178
1610727900000|2021-01-15 16:25:00|52755.5|52705.5|52558|52508|52755.5|52705.5|52538.5|52488.5|238
1610728200000|2021-01-15 16:30:00|52565.5|52515.5|52329.5|52279.5|52565.5|52515.5|52314.5|52264.5|250
1610728500000|2021-01-15 16:35:00|52331.5|52281.5|52480.5|52400.5|52490.5|52410.5|52331.5|52281.5|243
1610728800000|2021-01-15 16:40:00|52477.5|52397.5|52385.5|52335.5|52485.5|52405.5|52385.5|52335.5|172
1610729100000|2021-01-15 16:45:00|52381.5|52331.5|52455.5|52405.5|52460.5|52410.5|52381.5|52331.5|142
1610729400000|2021-01-15 16:50:00|52452|52402|52575.5|52525.5|52592.5|52542.5|52452|52402|186
1610729700000|2021-01-15 16:55:00|52578.5|52528.5|52665.5|52615.5|52690.5|52640.5|52570.5|52520.5|179
1610730000000|2021-01-15 17:00:00|52668.5|52618.5|52645.5|52565.5|52735.5|52663.8|52635.5|52555.5|213
1610730300000|2021-01-15 17:05:00|52637.5|52557.5|52675.5|52625.5|52677.5|52625.5|52625.5|52545.5|156
1610730600000|2021-01-15 17:10:00|52672.5|52622.5|52735.5|52655.5|52785.5|52735.5|52650.5|52600.5|219
1610730900000|2021-01-15 17:15:00|52733|52653|52722|52672|52745.5|52678.5|52675.5|52610.5|160
1610731200000|2021-01-15 17:20:00|52728.5|52678.5|52788|52738|52798.5|52748.5|52722|52672|174
1610731500000|2021-01-15 17:25:00|52785.5|52735.5|52690.5|52640.5|52792.5|52742.5|52665.5|52615.5|171
1610731800000|2021-01-15 17:30:00|52695.5|52645.5|52753.5|52673.5|52765.5|52685.5|52688|52638|125
1610732100000|2021-01-15 17:35:00|52755.5|52675.5|52770.5|52720.5|52800.5|52730.5|52742.9|52663.5|105
1610732400000|2021-01-15 17:40:00|52780.5|52730.5|52795.5|52745.5|52810.5|52758.5|52762.5|52690.5|116
1610732700000|2021-01-15 17:45:00|52798|52748|52753.5|52673.5|52805.5|52755.5|52742|52665.5|119
1610733000000|2021-01-15 17:50:00|52755.5|52675.5|52638.5|52588.5|52760.5|52680.5|52578.5|52528.5|182
1610733300000|2021-01-15 17:55:00|52640.5|52590.5|52652|52602|52688.5|52638.5|52632|52582|131
1610733600000|2021-01-15 18:00:00|52650.5|52600.5|52705.5|52655.5|52715.5|52665.5|52620.5|52570.5|157
1610733900000|2021-01-15 18:05:00|52708.5|52658.5|52745.5|52695.5|52755.5|52705.5|52675.5|52625.5|138
1610734200000|2021-01-15 18:10:00|52742.5|52692.5|52760.5|52680.5|52793.5|52713.5|52742.5|52680.5|87
1610734500000|2021-01-15 18:15:00|52763.5|52683.5|52780.5|52730.5|52800.5|52750.5|52712.5|52662.5|124
1610734800000|2021-01-15 18:20:00|52782.5|52732.5|52850.5|52770.5|52853.5|52795.5|52775.5|52725.5|138
1610735100000|2021-01-15 18:25:00|52853|52773|52932.5|52882.5|52960.5|52910.5|52850.5|52770.5|198
1610735400000|2021-01-15 18:30:00|52935.5|52885.5|53010.5|52960.5|53048.5|52998.5|52923.5|52843.5|190
1610735700000|2021-01-15 18:35:00|53015.5|52965.5|53014.5|52964.5|53041.5|52991.5|52983|52933|163
1610736000000|2021-01-15 18:40:00|53017.5|52967.5|53059.5|53009.5|53081.5|53031.5|52991|52941|160
1610736300000|2021-01-15 18:45:00|53061.5|53011.5|53014.5|52964.5|53064.5|53014.5|53002.5|52922.5|157
1610736600000|2021-01-15 18:50:00|53021.5|52971.5|52929.5|52879.5|53024.5|52974.5|52904.5|52854.5|202
1610736900000|2021-01-15 18:55:00|52931|52881|52919.5|52839.5|52989.5|52939.5|52909.5|52829.5|197
1610737200000|2021-01-15 19:00:00|52916|52836|52964.5|52914.5|52969.5|52919.5|52901.5|52832.5|167
1610737500000|2021-01-15 19:05:00|52961.5|52911.5|52949.5|52899.5|52974.5|52924.5|52921.5|52871.5|140
1610737800000|2021-01-15 19:10:00|52945.1|52895.1|52943.5|52893.5|52958.5|52908.5|52917.5|52867.5|106
1610738100000|2021-01-15 19:15:00|52947|52897|52963.5|52913.5|52968.5|52918.5|52928.5|52878.5|96
1610738400000|2021-01-15 19:20:00|52968.5|52918.5|52938.5|52888.5|52978.5|52928.5|52938.5|52888.5|83
1610738700000|2021-01-15 19:25:00|52940.5|52890.5|52931|52881|52946.5|52896.5|52918.5|52868.5|73
1610739000000|2021-01-15 19:30:00|52933.5|52883.5|52971|52921|52976.5|52926.5|52923.5|52873.5|87
1610739300000|2021-01-15 19:35:00|52973.5|52923.5|52978.5|52898.5|52983.5|52923.5|52923.5|52873.5|109
1610739600000|2021-01-15 19:40:00|52981.5|52901.5|52988.5|52908.5|53013.5|52933.5|52978.5|52898.5|116
1610739900000|2021-01-15 19:45:00|52991.5|52911.5|53028.5|52978.5|53076.5|52996.5|52988.5|52908.5|141
1610740200000|2021-01-15 19:50:00|53059.1|52979.1|53018.5|52938.5|53062.5|52982.5|53018.5|52938.5|106
1610740500000|2021-01-15 19:55:00|53021.5|52941.5|53098.5|53048.5|53103.6|53053.6|53021.5|52941.5|138
1610971800000|2021-01-18 12:10:00|52921|52817|52932.5|52852.5|52969|52878|52900|52795|277
1610972100000|2021-01-18 12:15:00|52930.5|52850.5|52946.5|52866.5|52953.5|52873.5|52893.5|52813.5|134
1610972400000|2021-01-18 12:20:00|52944.5|52864.5|53021.5|52941.5|53026.5|52946.5|52866.5|52816.5|184
1610972700000|2021-01-18 12:25:00|53016.5|52936.5|53056.5|52976.5|53061.5|52981.5|53006.5|52926.5|158
1610973000000|2021-01-18 12:30:00|53058|52978|53039.5|52959.5|53059.5|52979.5|53019.5|52939.5|127
1610973300000|2021-01-18 12:35:00|53037|52957|53024.5|52944.5|53113|53033|52999.5|52919.5|167
1610973600000|2021-01-18 12:40:00|53013|52933|53054.5|52974.5|53054.5|52974.5|52974.5|52894.5|162
1610973900000|2021-01-18 12:45:00|53056.5|52976.5|53094.5|53014.5|53115|53035|53029.5|52949.5|143
1610974200000|2021-01-18 12:50:00|53093|53013|53092.5|53012.5|53096.5|53016.5|53049.5|52969.5|154
1610974500000|2021-01-18 12:55:00|53094.5|53014.5|53058.5|52978.5|53136.5|53056.5|53053.5|52973.5|154
1610974800000|2021-01-18 13:00:00|53055.5|52975.5|52964|52884|53103.5|53023.5|52951.5|52871.5|211
1610975100000|2021-01-18 13:05:00|52969.5|52889.5|53125|53045|53139|53059|52951.5|52871.5|146
1610975400000|2021-01-18 13:10:00|53127|53047|53056.5|52976.5|53162|53082|53055|52975|175
1610975700000|2021-01-18 13:15:00|53059|52979|53006|52926|53067|52987|52979|52899|157
1610976000000|2021-01-18 13:20:00|53003.5|52923.5|52870|52790|53003.5|52923.5|52860|52780|192
1610976300000|2021-01-18 13:25:00|52872|52792|52990|52910|52992|52912|52870|52790|159
1610976600000|2021-01-18 13:30:00|52992|52912|52968|52888|53017|52937|52944|52864|148
1610976900000|2021-01-18 13:35:00|52965.5|52885.5|52988|52908|53008|52928|52938|52858|127
1610977200000|2021-01-18 13:40:00|52985.5|52905.5|53054|52974|53074|52994|52985.5|52905.5|111
1610977500000|2021-01-18 13:45:00|53055.5|52975.5|53058|52978|53086|53006|53024|52944|156
1610977800000|2021-01-18 13:50:00|53064|52984|53044|52964|53068|52988|53030.5|52950.5|127
1610978100000|2021-01-18 13:55:00|53040.5|52960.5|53088|53008|53121|53041|53004|52924|212
1610978400000|2021-01-18 14:00:00|53101|53021|53144|53064|53144|53064|53078|52998|194
1610978700000|2021-01-18 14:05:00|53148|53068|53190.5|53140.5|53226|53176|53134|53054|141
1610979000000|2021-01-18 14:10:00|53193|53143|53273|53223|53286|53236|53189|53139|217
1610979300000|2021-01-18 14:15:00|53271|53221|53268|53188|53289|53239|53234|53154|171
1610979600000|2021-01-18 14:20:00|53264|53184|53214|53134|53275.5|53195.5|53208|53128|113
1610979900000|2021-01-18 14:25:00|53208|53128|53142|53062|53208|53128|53136|53056|147
1610980200000|2021-01-18 14:30:00|53143.5|53063.5|53106|53026|53166|53086|53089|53009|131
1610980500000|2021-01-18 14:35:00|53104|53024|53007|52957|53104|53024|52979|52929|140
1610980800000|2021-01-18 14:40:00|53009|52959|52984|52934|53017|52967|52962|52912|154
1610981100000|2021-01-18 14:45:00|52982.5|52932.5|52927|52877|52990|52940|52924|52874|146
1610981400000|2021-01-18 14:50:00|52924|52874|52874|52824|52930|52880|52872|52822|175
1610981700000|2021-01-18 14:55:00|52872.5|52822.5|52759|52709|52874|52824|52759|52709|244
1610982000000|2021-01-18 15:00:00|52756.5|52706.5|52757|52677|52804|52724|52698|52618|170
1610982300000|2021-01-18 15:05:00|52754|52674|52757|52677|52791|52711|52738.5|52658.5|139
1610982600000|2021-01-18 15:10:00|52763|52683|52773|52693|52799|52719|52757|52677|100
1610982900000|2021-01-18 15:15:00|52771|52691|52789|52709|52799|52719|52761|52681|104
1610983200000|2021-01-18 15:20:00|52786|52706|52768|52718|52798|52748|52728|52678|84
1610983500000|2021-01-18 15:25:00|52771|52721|52798|52748|52808|52758|52714|52664|109
1610983800000|2021-01-18 15:30:00|52790.5|52740.5|52804|52754|52808|52758|52768|52718|98
1610984100000|2021-01-18 15:35:00|52800.5|52750.5|52656|52606|52806|52756|52643|52593|149
1610984400000|2021-01-18 15:40:00|52657.5|52607.5|52765.5|52715.5|52778|52728|52642.5|52592.5|150
1610984700000|2021-01-18 15:45:00|52764|52714|52843|52763|52855.5|52775.5|52734|52684|156
1610985000000|2021-01-18 15:50:00|52840.5|52760.5|52674|52624|52866|52786|52671|52621|163
1610985300000|2021-01-18 15:55:00|52676|52626|52468|52418|52676|52626|52446|52366|335
1610985600000|2021-01-18 16:00:00|52478|52428|52549|52469|52555.5|52475.5|52448|52376|239
1610985900000|2021-01-18 16:05:00|52541|52461|52540.5|52460.5|52551|52471|52513|52433|124
1610986200000|2021-01-18 16:10:00|52539|52459|52594|52544|52598|52548|52533|52453|130
1610986500000|2021-01-18 16:15:00|52595.5|52545.5|52631|52551|52636|52561|52586|52519|92
1610986800000|2021-01-18 16:20:00|52633|52553|52663|52583|52669|52589|52619|52539|93
1610987100000|2021-01-18 16:25:00|52660.5|52580.5|52666|52586|52676|52596|52649|52569|65
1610987400000|2021-01-18 16:30:00|52669|52589|52699|52619|52713|52633|52656|52576|103
1610987700000|2021-01-18 16:35:00|52700.5|52620.5|52683|52603|52726|52646|52679|52599|93
1610988000000|2021-01-18 16:40:00|52681|52601|52693|52613|52699|52619|52663|52583|75
1610988300000|2021-01-18 16:45:00|52696|52616|52769|52689|52770.5|52690.5|52693|52613|99
1610988600000|2021-01-18 16:50:00|52771|52691|52744|52694|52799|52724|52724|52674|117
1610988900000|2021-01-18 16:55:00|52746|52696|52714|52664|52746|52696|52694|52644|96
1610989200000|2021-01-18 17:00:00|52707.5|52657.5|52685.5|52635.5|52714|52664|52664|52614|141
1610989500000|2021-01-18 17:05:00|52688|52638|52741|52691|52744|52694|52686|52636|96
1610989800000|2021-01-18 17:10:00|52738|52688|52744|52694|52774|52724|52734|52684|60
1610990100000|2021-01-18 17:15:00|52746|52696|52808|52758|52826|52776|52714|52664|142
1610990400000|2021-01-18 17:20:00|52806|52756|52771|52721|52806|52756|52761|52711|67
1610990700000|2021-01-18 17:25:00|52768|52718|52824|52774|52831|52781|52766|52716|93
1610991000000|2021-01-18 17:30:00|52826|52776|52808|52758|52828|52778|52798|52748|47
1610991300000|2021-01-18 17:35:00|52811|52761|52748|52698|52811|52761|52726|52676|96
1610991600000|2021-01-18 17:40:00|52746|52696|52788|52738|52801|52751|52744|52694|71
1610991900000|2021-01-18 17:45:00|52786|52736|52778|52728|52806|52756|52768|52718|68
1610992200000|2021-01-18 17:50:00|52780.5|52730.5|52788|52738|52788|52738|52768|52718|37
1610992500000|2021-01-18 17:55:00|52791|52741|52746|52696|52791|52741|52725.5|52675.5|56
1610992800000|2021-01-18 18:00:00|52748|52698|52793|52713|52813|52733|52734|52684|108
1610993100000|2021-01-18 18:05:00|52808.5|52728.5|52733|52653|52813|52733|52721|52641|155
1610993400000|2021-01-18 18:10:00|52736|52656|52749|52669|52759|52679|52691|52611|75
1610993700000|2021-01-18 18:15:00|52751|52671|52789|52709|52793|52713|52730.5|52650.5|54
1610994000000|2021-01-18 18:20:00|52790.5|52710.5|52783|52703|52809|52729|52779|52699|59
1610994300000|2021-01-18 18:25:00|52785.5|52705.5|52823|52743|52829|52749|52785.5|52705.5|49
1610994600000|2021-01-18 18:30:00|52826|52746|52879|52799|52952.5|52872.5|52823|52743|145
1610994900000|2021-01-18 18:35:00|52881|52801|52850.5|52770.5|52883|52803|52843|52763|75
1610995200000|2021-01-18 18:40:00|52853|52773|52858|52808|52923|52843|52853|52773|86
1610995500000|2021-01-18 18:45:00|52861|52811|52989|52909|52989|52909|52861|52809.8|99
1610995800000|2021-01-18 18:50:00|52983|52903|52959|52879|53013|52933|52946|52866|87
1610996100000|2021-01-18 18:55:00|52961|52881|53021|52941|53049|52969|52961|52881|102
1610996400000|2021-01-18 19:00:00|53019|52939|52989|52909|53039|52959|52981|52901|104
1610996700000|2021-01-18 19:05:00|52990.5|52910.5|53003|52923|53011|52931|52971|52891|37
1610997000000|2021-01-18 19:10:00|53006|52926|53041|52961|53043|52963|52980.5|52900.5|57
1610997300000|2021-01-18 19:15:00|53035.5|52955.5|53016|52936|53041|52961|53000.5|52920.5|37
1610997600000|2021-01-18 19:20:00|53019|52939|53009|52929|53019|52939|52996|52916|25
1610997900000|2021-01-18 19:25:00|53011|52931|53019|52939|53043|52963|52983|52903|67
1610998200000|2021-01-18 19:30:00|53013|52933|52949|52869|53019|52939|52946|52866|117
1610998500000|2021-01-18 19:35:00|52951|52871|52965.5|52885.5|52983|52903|52949|52869|51
1610998800000|2021-01-18 19:40:00|52968.5|52888.5|52965.5|52885.5|52971|52891|52949|52869|27
1610999100000|2021-01-18 19:45:00|52969|52889|53021|52941|53039|52959|52961|52881|94
1610999400000|2021-01-18 19:50:00|53019|52939|53043|52963|53051|52971|52993|52913|62
1610999700000|2021-01-18 19:55:00|53045.5|52965.5|53133|53053|53135.5|53055.5|53042.9|52963|98
1611058200000|2021-01-19 12:10:00|52724.5|52674.5|52586.5|52536.5|52749.5|52699.5|52566.5|52516.5|186
1611058500000|2021-01-19 12:15:00|52591.5|52541.5|52575.5|52525.5|52626.5|52576.5|52551.5|52501.5|186
1611058800000|2021-01-19 12:20:00|52578.5|52528.5|52575.5|52525.5|52590.5|52540.5|52505.5|52455.5|178
1611059100000|2021-01-19 12:25:00|52578.5|52528.5|52677|52597|52690.5|52610.5|52578.5|52525|450
1611059400000|2021-01-19 12:30:00|52677.5|52597.5|52639.5|52589.5|52695.5|52615.5|52594|52522|410
1611059700000|2021-01-19 12:35:00|52642|52592|52544.5|52494.5|52654.5|52604.5|52541.5|52491.5|160
1611060000000|2021-01-19 12:40:00|52541.5|52491.5|52565|52515|52577.5|52527.5|52489.5|52439.5|167
1611060300000|2021-01-19 12:45:00|52592.5|52542.5|52672.5|52622.5|52687.5|52637.5|52585|52535|168
1611060600000|2021-01-19 12:50:00|52666|52616|52629.5|52579.5|52669.5|52619.5|52575.5|52525.5|180
1611060900000|2021-01-19 12:55:00|52634.5|52584.5|52685.5|52635.5|52719.5|52669.5|52609.5|52559.5|177
1611061200000|2021-01-19 13:00:00|52704|52654|52724.5|52674.5|52819.5|52769.5|52685.5|52635.5|266
1611061500000|2021-01-19 13:05:00|52721.5|52671.5|52729.5|52679.5|52732|52682|52674.5|52624.5|134
1611061800000|2021-01-19 13:10:00|52722|52672|52702|52652|52774.5|52724.5|52691.5|52641.5|186
1611062100000|2021-01-19 13:15:00|52699.5|52649.5|52729.5|52679.5|52747.5|52697.5|52674.5|52624.5|171
1611062400000|2021-01-19 13:20:00|52727.5|52677.5|52694.5|52644.5|52757|52707|52684.5|52634.5|150
1611062700000|2021-01-19 13:25:00|52697|52647|52784.5|52734.5|52787.5|52737.5|52667.5|52617.5|192
1611063000000|2021-01-19 13:30:00|52789.5|52739.5|52704.5|52654.5|52794.5|52744.5|52697.5|52647.5|165
1611063300000|2021-01-19 13:35:00|52701.5|52651.5|52739.5|52689.5|52739.5|52689.5|52649.5|52599.5|156
1611063600000|2021-01-19 13:40:00|52741.5|52691.5|52764.5|52714.5|52787.5|52737.5|52724.5|52674.5|133
1611063900000|2021-01-19 13:45:00|52769.5|52719.5|52804.5|52754.5|52844.5|52794.5|52769.5|52719.5|152
1611064200000|2021-01-19 13:50:00|52799.5|52749.5|52839.5|52789.5|52841.5|52791.5|52789.5|52739.5|118
1611064500000|2021-01-19 13:55:00|52837.5|52787.5|52834.5|52784.5|52877.5|52827.5|52811.5|52761.5|143
1611064800000|2021-01-19 14:00:00|52837|52787|52884.5|52834.5|52922.5|52857.5|52817.5|52767.5|168
1611065100000|2021-01-19 14:05:00|52887.5|52837.5|52926.5|52876.5|52950.5|52900.5|52847.5|52797.5|189
1611065400000|2021-01-19 14:10:00|52928.5|52878.5|52981.5|52931.5|53048.5|52998.5|52923.5|52873.5|237
1611065700000|2021-01-19 14:15:00|52996.5|52946.5|52919|52869|53021.5|52971.5|52894.5|52844.5|184
1611066000000|2021-01-19 14:20:00|52916.5|52866.5|52969|52919|53028.5|52978.5|52916.5|52866.5|158
1611066300000|2021-01-19 14:25:00|52971.5|52921.5|52976.5|52926.5|52996.5|52946.5|52924.5|52874.5|136
1611066600000|2021-01-19 14:30:00|52974.5|52924.5|53119|53069|53161.5|53111.5|52949|52899|217
1611066900000|2021-01-19 14:35:00|53116.5|53066.5|53181.5|53131.5|53198.5|53148.5|53116.5|53066.5|254
1611067200000|2021-01-19 14:40:00|53186.5|53136.5|53115|53065|53186.5|53136.5|53076.5|53026.5|230
1611067500000|2021-01-19 14:45:00|53111.5|53061.5|53098.5|53048.5|53134.5|53084.5|53080.5|53030.5|174
1611067800000|2021-01-19 14:50:00|53100.5|53050.5|53203.5|53153.5|53226.5|53176.5|53100.5|53050.5|216
1611068100000|2021-01-19 14:55:00|53208.5|53158.5|53181.5|53131.5|53210.5|53160.5|53146.5|53096.5|228
1611068400000|2021-01-19 15:00:00|53179.5|53129.5|53139.5|53089.5|53204.5|53154.5|53131.5|53081.5|213
1611068700000|2021-01-19 15:05:00|53142|53092|53098.2|53048.2|53174.5|53124.5|53089.5|53039.5|213
1611069000000|2021-01-19 15:10:00|53119.5|53069.5|53139.5|53089.5|53169.5|53119.5|53092|53042|171
1611069300000|2021-01-19 15:15:00|53137.5|53087.5|53330.5|53280.5|53340.5|53288.5|53119.5|53069.5|190
1611069600000|2021-01-19 15:20:00|53325.5|53275.5|53279.5|53229.5|53372.5|53322.5|53255.5|53205.5|184
1611069900000|2021-01-19 15:25:00|53277.5|53227.5|53261.5|53211.5|53289.5|53239.5|53254.5|53204.5|135
1611070200000|2021-01-19 15:30:00|53257.5|53207.5|53154.5|53104.5|53289.5|53239.5|53149.5|53099.5|219
1611070500000|2021-01-19 15:35:00|53151.5|53101.5|53138|53088|53174.5|53124.5|53127.5|53077.5|187
1611070800000|2021-01-19 15:40:00|53139.5|53089.5|53107.5|53057.5|53168|53118|53094.5|53044.5|184
1611071100000|2021-01-19 15:45:00|53109.5|53059.5|53161.5|53111.5|53197.5|53147.5|53104.5|53054.5|170
1611071400000|2021-01-19 15:50:00|53164.5|53114.5|53244.5|53194.5|53248|53198|53164.5|53114.5|157
1611071700000|2021-01-19 15:55:00|53241.5|53191.5|53312.5|53262.5|53425.5|53375.5|53241.5|53191.5|258
1611072000000|2021-01-19 16:00:00|53310.5|53260.5|53355.5|53305.5|53358.5|53308.5|53282|53232|206
1611072300000|2021-01-19 16:05:00|53365.5|53315.5|53395.5|53345.5|53395.5|53345.5|53342.5|53292.5|179
1611072600000|2021-01-19 16:10:00|53390.5|53340.5|53418|53368|53428.5|53378.5|53365.5|53315.5|136
1611072900000|2021-01-19 16:15:00|53420.5|53370.5|53515.5|53465.5|53522.5|53472.5|53408|53358|149
1611073200000|2021-01-19 16:20:00|53510.5|53460.5|53482.5|53432.5|53550.5|53500.5|53460.5|53400.5|181
1611073500000|2021-01-19 16:25:00|53485.5|53435.5|53485.5|53435.5|53510.5|53460.5|53442.5|53392.5|116
1611073800000|2021-01-19 16:30:00|53482.5|53432.5|53465.5|53415.5|53512.5|53462.5|53445.5|53395.5|121
1611074100000|2021-01-19 16:35:00|53468.5|53418.5|53405.5|53355.5|53478.5|53428.5|53390.5|53340.5|131
1611074400000|2021-01-19 16:40:00|53408.5|53358.5|53425.5|53375.5|53505.5|53455.5|53400.5|53350.5|138
1611074700000|2021-01-19 16:45:00|53435.5|53385.5|53420.5|53370.5|53445.5|53395.5|53400.5|53350.5|105
1611075000000|2021-01-19 16:50:00|53422|53372|53370.5|53320.5|53465.5|53415.5|53370.5|53320.5|127
1611075300000|2021-01-19 16:55:00|53360|53310|53424.5|53374.5|53425.5|53375.5|53360|53310|99
1611075600000|2021-01-19 17:00:00|53421.5|53371.5|53414.5|53364.5|53447.5|53397.5|53407.5|53357.5|140
1611075900000|2021-01-19 17:05:00|53411.5|53361.5|53329.5|53279.5|53444.5|53394.5|53307|53257|159
1611076200000|2021-01-19 17:10:00|53327|53277|53387.5|53337.5|53391.5|53341.5|53314.5|53264.5|118
1611076500000|2021-01-19 17:15:00|53381.5|53331.5|53409.5|53359.5|53421|53371|53369.5|53319.5|144
1611076800000|2021-01-19 17:20:00|53407|53357|53429.5|53379.5|53444.5|53394.5|53394.5|53344.5|138
1611077100000|2021-01-19 17:25:00|53431|53381|53424.5|53374.5|53474.5|53424.5|53414.5|53364.5|122
1611077400000|2021-01-19 17:30:00|53421.5|53371.5|53441.8|53391.8|53499.3|53449.3|53371.5|53321.5|164
1611077700000|2021-01-19 17:35:00|53440.8|53390.8|53435.8|53385.8|53441.8|53391.8|53422|53342|154
1611078000000|2021-01-19 17:40:00|53439|53359|53303|53223|53440.5|53385.8|53292.5|53212.5|385
1611078300000|2021-01-19 17:45:00|53301.5|53221.5|53311.5|53231.5|53325.5|53245.5|53234|53154|331
1611078600000|2021-01-19 17:50:00|53314|53234|53415|53335|53454.5|53404.5|53309|53229|421
1611078900000|2021-01-19 17:55:00|53416.5|53336.5|53463.5|53413.5|53485.5|53435.5|53379|53299|222
1611079200000|2021-01-19 18:00:00|53458.5|53408.5|53515.5|53465.5|53537.5|53487.5|53418.5|53368.5|173
1611079500000|2021-01-19 18:05:00|53512.5|53462.5|53610.5|53560.5|53640.5|53590.5|53467.5|53417.5|208
1611079800000|2021-01-19 18:10:00|53612.5|53562.5|53620.5|53570.5|53650.5|53600.5|53575.5|53525.5|165
1611080100000|2021-01-19 18:15:00|53623.5|53573.5|53673.5|53623.5|53688.5|53638.5|53603.5|53553.5|185
1611080400000|2021-01-19 18:20:00|53671|53621|53638.5|53588.5|53693.5|53643.5|53638.5|53588.5|124
1611080700000|2021-01-19 18:25:00|53640.5|53590.5|53593.5|53543.5|53650.5|53600.5|53568.5|53518.5|129
1611081000000|2021-01-19 18:30:00|53596.5|53546.5|53543.5|53493.5|53616.5|53566.5|53540.5|53490.5|134
1611081300000|2021-01-19 18:35:00|53546.5|53496.5|53576.5|53526.5|53578.5|53528.5|53508.5|53458.5|118
1611081600000|2021-01-19 18:40:00|53578.5|53528.5|53630.5|53580.5|53668.5|53618.5|53560.5|53510.5|135
1611081900000|2021-01-19 18:45:00|53633.5|53583.5|53593.5|53543.5|53646.5|53596.5|53593.5|53543.5|99
1611082200000|2021-01-19 18:50:00|53598.5|53548.5|53530.5|53480.5|53603.5|53553.5|53530.5|53480.5|153
1611082500000|2021-01-19 18:55:00|53533.5|53483.5|53530.5|53480.5|53556.5|53506.5|53493.5|53443.5|181
1611082800000|2021-01-19 19:00:00|53533.5|53483.5|53566.5|53516.5|53596.5|53546.5|53518.5|53468.5|147
1611083100000|2021-01-19 19:05:00|53568.5|53518.5|53550.5|53500.5|53590.5|53540.5|53538.5|53488.5|117
1611083400000|2021-01-19 19:10:00|53548.5|53498.5|53518.5|53468.5|53548.5|53498.5|53473.5|53423.5|107
1611083700000|2021-01-19 19:15:00|53513.5|53463.5|53513.5|53463.5|53568.5|53518.5|53503.5|53453.5|105
1611084000000|2021-01-19 19:20:00|53518.5|53468.5|53563.5|53513.5|53576.5|53526.5|53500.5|53450.5|96
1611084300000|2021-01-19 19:25:00|53560.5|53510.5|53556.5|53506.5|53590.5|53540.5|53548.5|53498.5|102
1611084600000|2021-01-19 19:30:00|53553.5|53503.5|53578.5|53528.5|53588.5|53538.5|53548.5|53498.5|85
1611084900000|2021-01-19 19:35:00|53576.5|53526.5|53540|53490|53576.5|53526.5|53530.5|53480.5|80
1611085200000|2021-01-19 19:40:00|53543.5|53493.5|53543.5|53493.5|53553.5|53503.5|53513.5|53463.5|83
1611085500000|2021-01-19 19:45:00|53540.5|53490.5|53563.5|53513.5|53586.5|53536.5|53540.5|53490.5|69
1611085800000|2021-01-19 19:50:00|53560.5|53510.5|53538.5|53488.5|53563.5|53513.5|53520.5|53470.5|102
1611086100000|2021-01-19 19:55:00|53536|53486|53518.5|53468.5|53543.5|53493.5|53513.5|53463.5|85
1611144600000|2021-01-20 12:10:00|53448.5|53398.5|53443.5|53393.5|53481.5|53431.5|53368.5|53318.5|183
1611144900000|2021-01-20 12:15:00|53442|53392|53521.5|53471.5|53624.5|53574.5|53436|53386|260
1611145200000|2021-01-20 12:20:00|53519.5|53469.5|53421.5|53371.5|53571.5|53521.5|53419.5|53369.5|217
1611145500000|2021-01-20 12:25:00|53424.5|53374.5|53459.5|53409.5|53467.5|53417.5|53397.5|53347.5|199
1611145800000|2021-01-20 12:30:00|53461.5|53411.5|53459.5|53409.5|53489.5|53439.5|53414.5|53364.5|219
1611146100000|2021-01-20 12:35:00|53461.5|53411.5|53482|53432|53494.5|53444.5|53391.5|53341.5|151
1611146400000|2021-01-20 12:40:00|53478|53428|53479.5|53429.5|53529.5|53479.5|53449.5|53399.5|193
1611146700000|2021-01-20 12:45:00|53474.5|53424.5|53479.5|53429.5|53497.5|53447.5|53424.5|53374.5|150
1611147000000|2021-01-20 12:50:00|53477.5|53427.5|53359.5|53309.5|53479.5|53429.5|53324.5|53274.5|171
1611147300000|2021-01-20 12:55:00|53361.5|53311.5|53209.5|53159.5|53361.5|53311.5|53199.5|53149.5|235
1611147600000|2021-01-20 13:00:00|53207.5|53157.5|53191|53141|53271.5|53221.5|53157.5|53107.5|254
1611147900000|2021-01-20 13:05:00|53184.5|53134.5|53194.5|53144.5|53237.5|53187.5|53149.5|53099.5|224
1611148200000|2021-01-20 13:10:00|53181|53131|53275.5|53225.5|53305.5|53255.5|53154.5|53104.5|203
1611148500000|2021-01-20 13:15:00|53272|53222|53237.5|53187.5|53285.5|53235.5|53209.5|53159.5|161
1611148800000|2021-01-20 13:20:00|53239.5|53189.5|53221.5|53171.5|53270.5|53220.5|53207.5|53157.5|142
1611149100000|2021-01-20 13:25:00|53224.5|53174.5|53260.5|53210.5|53262.5|53212.5|53207.5|53157.5|122
1611149400000|2021-01-20 13:30:00|53262.5|53212.5|53280.5|53230.5|53292|53242|53219.5|53169.5|124
1611149700000|2021-01-20 13:35:00|53278|53228|53245.5|53195.5|53278|53228|53219.5|53169.5|107
1611150000000|2021-01-20 13:40:00|53241.5|53191.5|53260.5|53210.5|53272.5|53222.5|53179.5|53129.5|152
1611150300000|2021-01-20 13:45:00|53258.5|53208.5|53315.5|53265.5|53335.5|53285.5|53245.5|53195.5|155
1611150600000|2021-01-20 13:50:00|53318|53268|53242.5|53192.5|53340.5|53290.5|53242.5|53192.5|146
1611150900000|2021-01-20 13:55:00|53239.5|53189.5|53239.5|53189.5|53300.5|53250.5|53229.5|53179.5|147
1611151200000|2021-01-20 14:00:00|53238|53188|53192|53142|53265.5|53215.5|53154.5|53104.5|194
1611151500000|2021-01-20 14:05:00|53194.5|53144.5|53217.5|53167.5|53249.5|53199.5|53187.5|53137.5|123
1611151800000|2021-01-20 14:10:00|53210|53160|53204.5|53154.5|53224.5|53174.5|53174.5|53124.5|114
1611152100000|2021-01-20 14:15:00|53209.5|53159.5|53272|53222|53288.5|53238.5|53204.5|53154.5|131
1611152400000|2021-01-20 14:20:00|53270.5|53220.5|53252.5|53202.5|53280.5|53230.5|53231.5|53181.5|101
1611152700000|2021-01-20 14:25:00|53248.5|53198.5|53171.5|53121.5|53248.5|53198.5|53169.5|53119.5|138
1611153000000|2021-01-20 14:30:00|53174.5|53124.5|53170.5|53120.5|53180.5|53130.5|53057.5|53007.5|279
1611153300000|2021-01-20 14:35:00|53167.5|53117.5|53038|52988|53167.5|53117.5|53013.5|52963.5|302
1611153600000|2021-01-20 14:40:00|53035.5|52985.5|52987.5|52937.5|53035.5|52985.5|52970.5|52920.5|225
1611153900000|2021-01-20 14:45:00|52985.5|52935.5|53090.5|53040.5|53105.5|53055.5|52955.5|52905.5|254
1611154200000|2021-01-20 14:50:00|53095.5|53045.5|53135.5|53085.5|53157.5|53107.5|53048|52998|286
1611154500000|2021-01-20 14:55:00|53137.5|53087.5|53074|53024|53193|53125.5|53055.5|53005.5|239
1611154800000|2021-01-20 15:00:00|53067.5|53017.5|53030.5|52980.5|53067.5|53017.5|52997.5|52947.5|239
1611155100000|2021-01-20 15:05:00|53034|52984|53060.5|53010.5|53094|53044|53003.5|52953.5|240
1611155400000|2021-01-20 15:10:00|53063.5|53013.5|53105.5|53055.5|53115.5|53065.5|53045.5|52995.5|202
1611155700000|2021-01-20 15:15:00|53103.5|53053.5|53013.5|52963.5|53140.5|53090.5|53005.5|52955.5|220
1611156000000|2021-01-20 15:20:00|53010.5|52960.5|53025.5|52975.5|53057.5|53007.5|53007.5|52957.5|207
1611156300000|2021-01-20 15:25:00|53030.5|52980.5|53010.5|52960.5|53045.5|52995.5|53003.5|52953.5|147
1611156600000|2021-01-20 15:30:00|53008|52958|52973.5|52923.5|53008|52958|52950.5|52900.5|214
1611156900000|2021-01-20 15:35:00|52970.5|52920.5|53024|52974|53055.5|53005.5|52950.5|52900.5|186
1611157200000|2021-01-20 15:40:00|53027.5|52977.5|52988|52938|53033.5|52983.5|52968|52918|168
1611157500000|2021-01-20 15:45:00|52985.5|52935.5|52970.5|52920.5|52990.5|52940.5|52943.5|52893.5|158
1611157800000|2021-01-20 15:50:00|52967.5|52917.5|52975.5|52925.5|52993.5|52943.5|52937.5|52887.5|137
1611158100000|2021-01-20 15:55:00|52977.5|52927.5|53033.5|52983.5|53063.5|53013.5|52977.5|52927.5|259
1611158400000|2021-01-20 16:00:00|53037.5|52987.5|53010.5|52960.5|53118|53068|52967.5|52917.5|265
1611158700000|2021-01-20 16:05:00|53005.5|52955.5|53095.5|53045.5|53095.5|53045.5|52997.5|52947.5|165
1611159000000|2021-01-20 16:10:00|53093.5|53043.5|53100.5|53050.5|53117.5|53067.5|53075.5|53025.5|165
1611159300000|2021-01-20 16:15:00|53098|53048|53070.5|53020.5|53105.5|53055.5|53065.5|53015.5|151
1611159600000|2021-01-20 16:20:00|53068|53018|53088|53038|53095.5|53045.5|53003.5|52953.5|154
1611159900000|2021-01-20 16:25:00|53090.5|53040.5|53120.5|53070.5|53167.5|53117.5|53090.5|53040.5|162
1611160200000|2021-01-20 16:30:00|53123.5|53073.5|53120.5|53070.5|53230.5|53180.5|53113.5|53063.5|170
1611160500000|2021-01-20 16:35:00|53124|53074|53075.5|53025.5|53135.5|53085.5|53067.5|53017.5|164
1611160800000|2021-01-20 16:40:00|53073.5|53023.5|53060.5|53010.5|53088|53038|53025.5|52975.5|137
1611161100000|2021-01-20 16:45:00|53057.5|53007.5|53025.5|52975.5|53085.5|53035.5|53015.5|52965.5|80
1611161400000|2021-01-20 16:50:00|53023.5|52973.5|53020.5|52970.5|53045.5|52995.5|52995.5|52945.5|135
1611161700000|2021-01-20 16:55:00|53024|52974|52985.5|52935.5|53024|52974|52895.5|52845.5|182
1611162000000|2021-01-20 17:00:00|52983.5|52933.5|52995.5|52945.5|53018|52968|52965.5|52915.5|150
1611162300000|2021-01-20 17:05:00|52994|52944|53000.5|52950.5|53025.5|52975.5|52985.5|52935.5|144
1611162600000|2021-01-20 17:10:00|53040.5|52990.5|53050.5|53000.5|53065.9|53010.5|53000.5|52950.5|126
1611162900000|2021-01-20 17:15:00|53048|52998|53073.5|53023.5|53115.5|53065.5|53037.5|52987.5|133
1611163200000|2021-01-20 17:20:00|53070.5|53020.5|53030.5|52980.5|53093.5|53043.5|53025.5|52975.5|144
1611163500000|2021-01-20 17:25:00|53033.5|52983.5|53040.5|52990.5|53044|52994|53005.5|52955.5|128
1611163800000|2021-01-20 17:30:00|53037.5|52987.5|52965.5|52915.5|53037.5|52987.5|52940.5|52890.5|145
1611164100000|2021-01-20 17:35:00|52963.5|52913.5|52984|52934|52984|52934|52945.5|52895.5|99
1611164400000|2021-01-20 17:40:00|52985.5|52935.5|53020.5|52970.5|53025.5|52975.5|52967.5|52917.5|118
1611164700000|2021-01-20 17:45:00|53023.5|52973.5|53045.5|52995.5|53045.5|52995.5|53015.5|52965.5|80
1611165000000|2021-01-20 17:50:00|53053.5|53003.5|53007.5|52957.5|53053.5|53003.5|53005.5|52955.5|83
1611165300000|2021-01-20 17:55:00|53005.5|52955.5|53020.5|52970.5|53055.5|53005.5|52990.5|52940.5|87
1611165600000|2021-01-20 18:00:00|53018|52968|53035.5|52985.5|53035.5|52985.5|53007.5|52957.5|85
1611165900000|2021-01-20 18:05:00|53037.5|52987.5|53067.5|53017.5|53070.5|53020.5|53030.5|52980.5|89
1611166200000|2021-01-20 18:10:00|53065.5|53015.5|53050.5|53000.5|53065.5|53015.5|53025.5|52975.5|73
1611166500000|2021-01-20 18:15:00|53053.5|53003.5|53065.5|53015.5|53080.5|53030.5|53043.5|52993.5|81
1611166800000|2021-01-20 18:20:00|53063.5|53013.5|53080.5|53030.5|53095.5|53045.5|53060.5|53010.5|85
1611167100000|2021-01-20 18:25:00|53077.5|53027.5|53145.5|53095.5|53147.5|53097.5|53073.5|53023.5|99
1611167400000|2021-01-20 18:30:00|53143.5|53093.5|53165.5|53115.5|53177.5|53127.5|53130.5|53080.5|102
1611167700000|2021-01-20 18:35:00|53167.5|53117.5|53306.5|53256.5|53311.5|53261.5|53167.5|53117.5|165
1611168000000|2021-01-20 18:40:00|53304|53254|53215.5|53165.5|53334.5|53284.5|53207.5|53157.5|184
1611168300000|2021-01-20 18:45:00|53213.5|53163.5|53190.5|53140.5|53217.5|53167.5|53185.5|53135.5|89
1611168600000|2021-01-20 18:50:00|53185.5|53135.5|53197.5|53147.5|53206|53156|53167.5|53117.5|89
1611168900000|2021-01-20 18:55:00|53200.5|53150.5|53328.5|53278.5|53341.5|53291.5|53195.5|53145.5|124
1611169200000|2021-01-20 19:00:00|53326.5|53276.5|53298.5|53248.5|53326.5|53276.5|53274.5|53224.5|107
1611169500000|2021-01-20 19:05:00|53301.5|53251.5|53240.5|53190.5|53301.5|53251.5|53225.5|53175.5|110
1611169800000|2021-01-20 19:10:00|53244|53194|53298.5|53248.5|53311.5|53261.5|53244|53194|116
1611170100000|2021-01-20 19:15:00|53311.5|53261.5|53271.5|53221.5|53318|53268|53261.5|53211.5|89
1611170400000|2021-01-20 19:20:00|53274|53224|53254|53204|53288.5|53238.5|53238.5|53188.5|94
1611170700000|2021-01-20 19:25:00|53256.5|53206.5|53258.5|53208.5|53274.5|53224.5|53233.5|53183.5|86
1611171000000|2021-01-20 19:30:00|53261.5|53211.5|53256.5|53206.5|53271.5|53221.5|53221.5|53171.5|69
1611171300000|2021-01-20 19:35:00|53258.5|53208.5|53210.5|53160.5|53264.5|53214.5|53205.5|53155.5|75
1611171600000|2021-01-20 19:40:00|53213.5|53163.5|53195.5|53145.5|53213.5|53163.5|53187.5|53137.5|44
1611171900000|2021-01-20 19:45:00|53197.5|53147.5|53155.5|53105.5|53213.5|53163.5|53144|53094|96
1611172200000|2021-01-20 19:50:00|53150.5|53100.5|53175.5|53125.5|53195.5|53145.5|53125.5|53075.5|125
1611172500000|2021-01-20 19:55:00|53178|53128|53165.5|53115.5|53195.5|53145.5|53155.5|53105.5|77
1611231000000|2021-01-21 12:10:00|52570|52462|52587|52479|52594.5|52486.5|52526|52418|299
1611231300000|2021-01-21 12:15:00|52587.5|52479.5|52534.5|52484.5|52665.5|52557.5|52531.5|52431|556
1611231600000|2021-01-21 12:20:00|52531.5|52481.5|52486.5|52436.5|52569|52519|52466.5|52416.5|202
1611231900000|2021-01-21 12:25:00|52489|52439|52611.5|52561.5|52614.5|52564.5|52481.5|52431.5|205
1611232200000|2021-01-21 12:30:00|52621.5|52571.5|52631.5|52581.5|52694.5|52644.5|52596.5|52546.5|251
1611232500000|2021-01-21 12:35:00|52636.5|52586.5|52476.5|52426.5|52638.5|52588.5|52466.5|52416.5|203
1611232800000|2021-01-21 12:40:00|52454.5|52404.5|52515|52465|52529|52479|52431.5|52381.5|141
1611233100000|2021-01-21 12:45:00|52511.5|52461.5|52594.5|52544.5|52616.5|52566.5|52464.5|52414.5|201
1611233400000|2021-01-21 12:50:00|52588.5|52538.5|52586.5|52536.5|52611.5|52561.5|52541.5|52491.5|154
1611233700000|2021-01-21 12:55:00|52596.5|52546.5|52714.5|52664.5|52724.5|52674.5|52596.5|52546.5|177
1611234000000|2021-01-21 13:00:00|52728.5|52678.5|52704.5|52654.5|52746.5|52696.5|52654.5|52604.5|215
1611234300000|2021-01-21 13:05:00|52688.5|52638.5|52666.5|52616.5|52714.5|52664.5|52654.5|52604.5|182
1611234600000|2021-01-21 13:10:00|52661.5|52611.5|52771.5|52721.5|52795|52745|52626.5|52576.5|218
1611234900000|2021-01-21 13:15:00|52774.5|52724.5|52714.5|52664.5|52806.5|52756.5|52711.5|52661.5|176
1611235200000|2021-01-21 13:20:00|52711.5|52661.5|52726.5|52676.5|52764.5|52714.5|52701.5|52651.5|175
1611235500000|2021-01-21 13:25:00|52725|52675|52711.5|52661.5|52729|52679|52694.5|52644.5|140
1611235800000|2021-01-21 13:30:00|52704.5|52654.5|52746.5|52696.5|52794.5|52744.5|52658.5|52608.5|200
1611236100000|2021-01-21 13:35:00|52744.5|52694.5|52731.5|52681.5|52776.5|52726.5|52684.5|52634.5|217
1611236400000|2021-01-21 13:40:00|52734.5|52684.5|52671.5|52621.5|52751.5|52701.5|52664.5|52614.5|202
1611236700000|2021-01-21 13:45:00|52674.5|52624.5|52688.5|52638.5|52706.5|52656.5|52598.5|52548.5|233
1611237000000|2021-01-21 13:50:00|52676.5|52626.5|52786.5|52736.5|52798.5|52748.5|52661.5|52611.5|224
1611237300000|2021-01-21 13:55:00|52781.5|52731.5|52858.5|52808.5|52878.5|52828.5|52778.5|52728.5|205
1611237600000|2021-01-21 14:00:00|52861.5|52811.5|52862.5|52812.5|52904.5|52854.5|52841.5|52791.5|217
1611237900000|2021-01-21 14:05:00|52867.5|52817.5|52932.5|52882.5|52940.5|52890.5|52862.5|52812.5|195
1611238200000|2021-01-21 14:10:00|52927.5|52877.5|52932.5|52882.5|52980.3|52920.5|52907.5|52857.5|179
1611238500000|2021-01-21 14:15:00|52934.5|52884.5|53034.5|52984.5|53034.5|52984.5|52892.5|52842.5|186
1611238800000|2021-01-21 14:20:00|53032.5|52982.5|53047.5|52997.5|53145|53095|53032.5|52982.5|236
1611239100000|2021-01-21 14:25:00|53052.5|53002.5|52984.5|52934.5|53077.5|53027.5|52984.5|52934.5|207
1611239400000|2021-01-21 14:30:00|52987.5|52937.5|53107.5|53057.5|53142.5|53092.5|52987.5|52937.5|258
1611239700000|2021-01-21 14:35:00|53110.5|53060.5|53227.5|53177.5|53227.5|53177.5|53092.5|53042.5|255
1611240000000|2021-01-21 14:40:00|53232.5|53182.5|53237.5|53187.5|53292.5|53242.5|53220.5|53170.5|260
1611240300000|2021-01-21 14:45:00|53242.5|53192.5|53212.5|53162.5|53282.5|53232.5|53210.5|53160.5|204
1611240600000|2021-01-21 14:50:00|53214.5|53164.5|53310.5|53260.5|53312.5|53262.5|53160.5|53110.5|233
1611240900000|2021-01-21 14:55:00|53307.5|53257.5|53532.5|53482.5|53532.5|53482.5|53307.5|53257.5|289
1611241200000|2021-01-21 15:00:00|53527.5|53477.5|53592.5|53542.5|53648|53598|53484.5|53434.5|295
1611241500000|2021-01-21 15:05:00|53597.5|53547.5|53670.5|53620.5|53707.5|53657.5|53597.5|53547.5|289
1611241800000|2021-01-21 15:10:00|53667.5|53617.5|53682.5|53632.5|53737.5|53687.5|53624.5|53559.5|230
1611242100000|2021-01-21 15:15:00|53680.5|53630.5|53727.5|53677.5|53742.5|53692.5|53672.5|53622.5|194
1611242400000|2021-01-21 15:20:00|53730.5|53680.5|53741.5|53691.5|53787.5|53737.5|53724.5|53673|203
1611242700000|2021-01-21 15:25:00|53743.5|53693.5|53703.5|53653.5|53763.5|53713.5|53698.5|53648.5|186
1611243000000|2021-01-21 15:30:00|53708.5|53658.5|53773.5|53723.5|53818.5|53768.5|53693.5|53630.5|185
1611243300000|2021-01-21 15:35:00|53803.5|53753.5|53791.5|53741.5|53833.5|53783.5|53761.5|53711.5|198
1611243600000|2021-01-21 15:40:00|53793.5|53743.5|53705.5|53655.5|53798.5|53748.5|53692|53642|148
1611243900000|2021-01-21 15:45:00|53703.5|53653.5|53678.5|53628.5|53733.5|53683.5|53673.5|53623.5|145
1611244200000|2021-01-21 15:50:00|53681.5|53631.5|53638.5|53588.5|53701.5|53651.5|53628.5|53578.5|144
1611244500000|2021-01-21 15:55:00|53641.5|53591.5|53775.5|53725.5|53803.5|53753.5|53635.5|53585.5|242
1611244800000|2021-01-21 16:00:00|53778.5|53728.5|53753.5|53703.5|53823.5|53773.5|53728.5|53678.5|239
1611245100000|2021-01-21 16:05:00|53755.5|53705.5|53795.5|53745.5|53798.5|53748.5|53721.5|53671.5|161
1611245400000|2021-01-21 16:10:00|53798.5|53748.5|53778.5|53728.5|53851|53801|53763.5|53713.5|142
1611245700000|2021-01-21 16:15:00|53781.5|53731.5|53928.5|53878.5|53943.1|53883.5|53761.5|53711.5|167
1611246000000|2021-01-21 16:20:00|53922|53872|53953.5|53903.5|53968.5|53918.5|53903.5|53853.5|148
1611246300000|2021-01-21 16:25:00|53951.5|53901.5|53985.5|53935.5|53991.5|53941.5|53923.5|53873.5|127
1611246600000|2021-01-21 16:30:00|53988.5|53938.5|54025.5|53975.5|54033.5|53983.5|53983.5|53933.5|177
1611246900000|2021-01-21 16:35:00|54023.5|53973.5|54013.5|53963.5|54055.5|54005.5|53991.5|53941.5|168
1611247200000|2021-01-21 16:40:00|54015.5|53965.5|53968.5|53918.5|54068.5|54018.5|53965.5|53915.5|180
1611247500000|2021-01-21 16:45:00|53971.5|53921.5|53938.5|53888.5|53988.5|53938.5|53913.5|53863.5|141
1611247800000|2021-01-21 16:50:00|53925.5|53875.5|53891.5|53841.5|53978.5|53928.5|53888.5|53838.5|153
1611248100000|2021-01-21 16:55:00|53893.5|53843.5|53845.5|53795.5|53918.5|53868.5|53794.5|53744.5|213
1611248400000|2021-01-21 17:00:00|53843.5|53793.5|53918.5|53868.5|53923.5|53873.5|53843.5|53793.5|149
1611248700000|2021-01-21 17:05:00|53921.5|53871.5|53983.5|53933.5|54033.5|53983.5|53898.5|53848.5|153
1611249000000|2021-01-21 17:10:00|53985.5|53935.5|53975.5|53925.5|54053.5|54003.5|53975.5|53925.5|151
1611249300000|2021-01-21 17:15:00|53973.5|53923.5|53993.5|53943.5|54023.5|53973.5|53971.5|53921.5|157
1611249600000|2021-01-21 17:20:00|53995.5|53945.5|54008.5|53958.5|54043.5|53993.5|53992|53942|126
1611249900000|2021-01-21 17:25:00|54013.5|53963.5|53988.5|53938.5|54018.5|53968.5|53958.5|53908.5|138
1611250200000|2021-01-21 17:30:00|53991.5|53941.5|53961.5|53911.5|54013.5|53963.5|53961.5|53911.5|122
1611250500000|2021-01-21 17:35:00|53963.5|53913.5|53965.5|53915.5|53973.5|53923.5|53953.5|53903.5|89
1611250800000|2021-01-21 17:40:00|53963.5|53913.5|53978.5|53928.5|53983.5|53933.5|53935.5|53885.5|114
1611251100000|2021-01-21 17:45:00|53981.5|53931.5|53938.5|53888.5|53983.5|53933.5|53901.5|53851.5|150
1611251400000|2021-01-21 17:50:00|53935.5|53885.5|53788.5|53738.5|53938.5|53888.5|53783.5|53733.5|191
1611251700000|2021-01-21 17:55:00|53785.5|53735.5|53811.5|53761.5|53841.5|53791.5|53753.5|53703.5|183
1611252000000|2021-01-21 18:00:00|53803.5|53753.5|53813.5|53763.5|53835.5|53785.5|53783.5|53733.5|144
1611252300000|2021-01-21 18:05:00|53805.5|53755.5|53825.5|53775.5|53842|53792|53798.5|53748.5|121
1611252600000|2021-01-21 18:10:00|53823.5|53773.5|53911.5|53861.5|53933.5|53883.5|53819.5|53769.5|177
1611252900000|2021-01-21 18:15:00|53914|53864|53816.5|53766.5|53921.5|53871.5|53816.5|53766.5|154
1611253200000|2021-01-21 18:20:00|53814|53764|53793.5|53743.5|53816.5|53766.5|53771.5|53721.5|145
1611253500000|2021-01-21 18:25:00|53796.5|53746.5|53786.5|53736.5|53826.5|53776.5|53779.5|53729.5|190
1611253800000|2021-01-21 18:30:00|53781.5|53731.5|53761.5|53711.5|53800|53750|53739.5|53689.5|153
1611254100000|2021-01-21 18:35:00|53763.5|53713.5|53786.5|53736.5|53786.5|53736.5|53726.5|53676.5|136
1611254400000|2021-01-21 18:40:00|53781.5|53731.5|53796.5|53746.5|53816.5|53766.5|53771.5|53721.5|120
1611254700000|2021-01-21 18:45:00|53799.5|53749.5|53841.5|53791.5|53849.5|53799.5|53781.5|53731.5|110
1611255000000|2021-01-21 18:50:00|53839.5|53789.5|53729.5|53679.5|53856.5|53806.5|53686.5|53636.5|167
1611255300000|2021-01-21 18:55:00|53726.5|53676.5|53671.5|53621.5|53731.5|53681.5|53663.5|53613.5|134
1611255600000|2021-01-21 19:00:00|53673.5|53623.5|53706.5|53656.5|53721.5|53671.5|53673.5|53623.5|112
1611255900000|2021-01-21 19:05:00|53704|53654|53706.5|53656.5|53729.5|53679.5|53686.5|53636.5|66
1611256200000|2021-01-21 19:10:00|53703.5|53653.5|53698.5|53648.5|53710.5|53660.5|53660.5|53610.5|114
1611256500000|2021-01-21 19:15:00|53695.5|53645.5|53692.5|53642.5|53725.5|53675.5|53670.5|53620.5|91
1611256800000|2021-01-21 19:20:00|53682.5|53632.5|53640.5|53590.5|53695.5|53645.5|53632.5|53582.5|105
1611257100000|2021-01-21 19:25:00|53638.5|53588.5|53635.5|53585.5|53660.5|53610.5|53612.5|53562.5|120
1611257400000|2021-01-21 19:30:00|53640.5|53590.5|53600.5|53550.5|53640.5|53590.5|53572.5|53519.5|93
1611257700000|2021-01-21 19:35:00|53618.5|53538.5|53568.5|53518.5|53618.5|53550.5|53560.5|53510.5|107
1611258000000|2021-01-21 19:40:00|53570.5|53520.5|53562.5|53512.5|53602.5|53552.5|53545.5|53495.5|95
1611258300000|2021-01-21 19:45:00|53565.5|53515.5|53628.5|53578.5|53628.5|53578.5|53538.5|53488.5|86
1611258600000|2021-01-21 19:50:00|53633|53583|53710.5|53660.5|53715.5|53665.5|53598.5|53548.5|129
1611258900000|2021-01-21 19:55:00|53718.5|53668.5|53690.5|53640.5|53740.5|53690.5|53675.5|53625.5|117
1611317400000|2021-01-22 12:10:00|54223.5|54115.5|54253.5|54203.5|54275.5|54225.5|54173.5|54085.5|230
1611317700000|2021-01-22 12:15:00|54250.5|54200.5|54210.5|54160.5|54280.5|54230.5|54145.5|54095.5|216
1611318000000|2021-01-22 12:20:00|54207.5|54157.5|54165.5|54115.5|54225.5|54175.5|54123.5|54073.5|171
1611318300000|2021-01-22 12:25:00|54160.5|54110.5|54215.5|54165.5|54230.5|54180.5|54135.5|54085.5|202
1611318600000|2021-01-22 12:30:00|54213.5|54163.5|54236.5|54186.5|54259.5|54209.5|54193.5|54143.5|173
1611318900000|2021-01-22 12:35:00|54239.5|54189.5|54321.5|54271.5|54333.5|54283.5|54223.5|54173.5|199
1611319200000|2021-01-22 12:40:00|54316.5|54266.5|54336.5|54286.5|54353.5|54303.5|54283.5|54233.5|188
1611319500000|2021-01-22 12:45:00|54333|54283|54286.5|54236.5|54371.5|54321.5|54265.5|54215.5|191
1611319800000|2021-01-22 12:50:00|54296.5|54246.5|54256.5|54206.5|54303|54253|54229.5|54179.5|164
1611320100000|2021-01-22 12:55:00|54259.5|54209.5|54211.5|54161.5|54263.5|54213.5|54171.5|54121.5|173
1611320400000|2021-01-22 13:00:00|54219.5|54169.5|54186.5|54136.5|54243.5|54193.5|54179.5|54129.5|172
1611320700000|2021-01-22 13:05:00|54191.5|54141.5|54193.5|54143.5|54231.5|54181.5|54153.5|54103.5|178
1611321000000|2021-01-22 13:10:00|54191.5|54141.5|54166.5|54116.5|54219.5|54169.5|54153.5|54103.5|175
1611321300000|2021-01-22 13:15:00|54163.5|54113.5|54163.5|54113.5|54203.5|54153.5|54139.5|54089.5|182
1611321600000|2021-01-22 13:20:00|54161.5|54111.5|54212.5|54162.5|54247.5|54197.5|54149.5|54099.5|204
1611321900000|2021-01-22 13:25:00|54210.5|54160.5|54280.5|54230.5|54307.5|54257.5|54202.5|54152.5|184
1611322200000|2021-01-22 13:30:00|54274.5|54224.5|54332.5|54282.5|54347.5|54297.5|54274.5|54224.5|165
1611322500000|2021-01-22 13:35:00|54334.5|54284.5|54372.5|54322.5|54427.5|54377.5|54334.5|54284.5|186
1611322800000|2021-01-22 13:40:00|54374.5|54324.5|54321|54271|54417.5|54367.5|54313.5|54263.5|180
1611323100000|2021-01-22 13:45:00|54323.5|54273.5|54293.5|54243.5|54330.5|54280.5|54280.5|54230.5|171
1611323400000|2021-01-22 13:50:00|54290.5|54240.5|54203.5|54153.5|54293.5|54243.5|54190.5|54140.5|186
1611323700000|2021-01-22 13:55:00|54206.5|54156.5|54293.5|54243.5|54293.5|54243.5|54188.5|54138.5|197
1611324000000|2021-01-22 14:00:00|54296.5|54246.5|54245.5|54195.5|54311.5|54261.5|54216.5|54166.5|179
1611324300000|2021-01-22 14:05:00|54248.5|54198.5|54283.5|54233.5|54288.5|54238.5|54248.5|54198.5|128
1611324600000|2021-01-22 14:10:00|54281.5|54231.5|54255.5|54205.5|54285.5|54235.5|54233.5|54183.5|132
1611324900000|2021-01-22 14:15:00|54253.5|54203.5|54258.5|54208.5|54273.5|54223.5|54251.5|54201.5|114
1611325200000|2021-01-22 14:20:00|54255.5|54205.5|54271.5|54221.5|54293.5|54243.5|54248.5|54198.5|111
1611325500000|2021-01-22 14:25:00|54269.5|54219.5|54243.5|54193.5|54296.5|54246.5|54239.5|54189.5|128
1611325800000|2021-01-22 14:30:00|54246.5|54196.5|54276.5|54226.5|54301.5|54251.5|54221.5|54171.5|205
1611326100000|2021-01-22 14:35:00|54279.5|54229.5|54233.5|54183.5|54291.5|54241.5|54196.5|54146.5|183
1611326400000|2021-01-22 14:40:00|54236.5|54186.5|54256.5|54206.5|54263.5|54213.5|54229.5|54179.5|140
1611326700000|2021-01-22 14:45:00|54259.5|54209.5|54226.5|54176.5|54266.5|54216.5|54151.5|54101.5|231
1611327000000|2021-01-22 14:50:00|54229.5|54179.5|54339.5|54289.5|54375.6|54306.5|54186.5|54136.5|198
1611327300000|2021-01-22 14:55:00|54336.5|54286.5|54361.5|54311.5|54440.5|54360.5|54336.5|54286.5|327
1611327600000|2021-01-22 15:00:00|54369.5|54319.5|54473|54393|54500|54420|54353.5|54303.5|515
1611327900000|2021-01-22 15:05:00|54474|54394|54386.3|54336.3|54482|54402|54383.5|54333.5|373
1611328200000|2021-01-22 15:10:00|54387.3|54337.3|54449.5|54399.5|54466.5|54416.5|54373.5|54323.5|227
1611328500000|2021-01-22 15:15:00|54446.5|54396.5|54467.5|54417.5|54473.5|54423.5|54436.5|54386.5|158
1611328800000|2021-01-22 15:20:00|54462.5|54412.5|54387.5|54337.5|54466|54416|54367.5|54317.5|188
1611329100000|2021-01-22 15:25:00|54382.5|54332.5|54429.5|54379.5|54452.5|54402.5|54377.5|54327.5|150
1611329400000|2021-01-22 15:30:00|54427.5|54377.5|54425.5|54375.5|54439.5|54389.5|54397.5|54347.5|167
1611329700000|2021-01-22 15:35:00|54422.5|54372.5|54509.5|54459.5|54517.5|54467.5|54417.5|54367.5|178
1611330000000|2021-01-22 15:40:00|54517.5|54467.5|54542.5|54492.5|54555.5|54505.5|54495.5|54445.5|172
1611330300000|2021-01-22 15:45:00|54540|54490|54572.5|54522.5|54575.5|54525.5|54527.5|54477.5|195
1611330600000|2021-01-22 15:50:00|54575.5|54525.5|54638.5|54588.5|54638.5|54588.5|54572.5|54522.5|199
1611330900000|2021-01-22 15:55:00|54636.5|54586.5|54620|54570|54636.5|54586.5|54559.5|54509.5|299
1611331200000|2021-01-22 16:00:00|54615.5|54565.5|54592.5|54542.5|54655.5|54605.5|54577.5|54527.5|203
1611331500000|2021-01-22 16:05:00|54585.5|54535.5|54569.5|54519.5|54585.5|54535.5|54547.5|54497.5|174
1611331800000|2021-01-22 16:10:00|54579.5|54529.5|54642.5|54592.5|54656|54606|54559.5|54509.5|155
1611332100000|2021-01-22 16:15:00|54639.5|54589.5|54683.5|54633.5|54693.5|54643.5|54622.5|54572.5|158
1611332400000|2021-01-22 16:20:00|54686|54636|54657.5|54607.5|54686.5|54636.5|54627.5|54577.5|106
1611332700000|2021-01-22 16:25:00|54665.5|54615.5|54678.5|54628.5|54683.5|54633.5|54630|54580|124
1611333000000|2021-01-22 16:30:00|54676.5|54626.5|54663.5|54613.5|54686.5|54636.5|54649.5|54599.5|119
1611333300000|2021-01-22 16:35:00|54665.5|54615.5|54713.5|54663.5|54718.5|54668.5|54627.5|54577.5|134
1611333600000|2021-01-22 16:40:00|54716.5|54666.5|54642.5|54592.5|54723.5|54673.5|54642.5|54592.5|137
1611333900000|2021-01-22 16:45:00|54639.5|54589.5|54612.5|54562.5|54647.5|54597.5|54595.5|54545.5|126
1611334200000|2021-01-22 16:50:00|54615.5|54565.5|54642.5|54592.5|54652.5|54602.5|54602.5|54552.5|102
1611334500000|2021-01-22 16:55:00|54639.5|54589.5|54609.5|54559.5|54639.5|54589.5|54589.5|54539.5|143
1611334800000|2021-01-22 17:00:00|54607.5|54557.5|54703.5|54653.5|54703.5|54653.5|54599.5|54549.5|134
1611335100000|2021-01-22 17:05:00|54700.5|54650.5|54740.5|54690.5|54760.5|54710.5|54698.5|54648.5|164
1611335400000|2021-01-22 17:10:00|54738.5|54688.5|54716.5|54666.5|54753.5|54703.5|54716.5|54666.5|119
1611335700000|2021-01-22 17:15:00|54707.4|54657.4|54728.5|54678.5|54730.5|54680.5|54694.4|54644.4|121
1611336000000|2021-01-22 17:20:00|54726.5|54676.5|54774.9|54724.9|54808|54728|54720.5|54670.5|145
1611336300000|2021-01-22 17:25:00|54772.9|54722.9|54806.5|54726.5|54812|54732|54759.9|54709.9|169
1611336600000|2021-01-22 17:30:00|54804|54724|54763.9|54713.9|54834|54754|54758.5|54708.5|286
1611336900000|2021-01-22 17:35:00|54762.9|54712.9|54778.5|54728.5|54801.5|54733.5|54759.9|54709.9|126
1611337200000|2021-01-22 17:40:00|54776.5|54726.5|54843.5|54793.5|54843.5|54793.5|54773.5|54723.5|122
1611337500000|2021-01-22 17:45:00|54848.5|54798.5|54816.5|54766.5|54848.5|54798.5|54790.5|54740.5|123
1611337800000|2021-01-22 17:50:00|54820.5|54770.5|54776.5|54726.5|54840.5|54790.5|54776.5|54726.5|124
1611338100000|2021-01-22 17:55:00|54780.5|54730.5|54783.5|54733.5|54816.5|54766.5|54773.5|54723.5|128
1611338400000|2021-01-22 18:00:00|54778.5|54728.5|54790.5|54740.5|54793.5|54743.5|54766.5|54716.5|84
1611338700000|2021-01-22 18:05:00|54793.5|54743.5|54790|54740|54793.5|54743.5|54766.5|54716.5|89
1611339000000|2021-01-22 18:10:00|54788.5|54738.5|54726.5|54676.5|54790.5|54740.5|54726.5|54676.5|139
1611339300000|2021-01-22 18:15:00|54720.5|54670.5|54728.5|54678.5|54750.5|54700.5|54703.5|54653.5|100
1611339600000|2021-01-22 18:20:00|54750.5|54700.5|54686.5|54636.5|54763.5|54713.5|54686.5|54636.5|120
1611339900000|2021-01-22 18:25:00|54688.5|54638.5|54718.5|54668.5|54723.5|54673.5|54686.5|54636.5|106
1611340200000|2021-01-22 18:30:00|54716.5|54666.5|54788.5|54738.5|54796.5|54746.5|54716.5|54666.5|113
1611340500000|2021-01-22 18:35:00|54790.5|54740.5|54758.5|54708.5|54798.5|54748.5|54750.5|54700.5|88
1611340800000|2021-01-22 18:40:00|54756.5|54706.5|54728.5|54678.5|54763.5|54713.5|54726.5|54676.5|82
1611341100000|2021-01-22 18:45:00|54726.5|54676.5|54730.5|54680.5|54740.5|54690.5|54708.5|54658.5|106
1611341400000|2021-01-22 18:50:00|54736.5|54686.5|54730.5|54680.5|54736.5|54686.5|54706.5|54656.5|77
1611341700000|2021-01-22 18:55:00|54726.5|54676.5|54728.5|54678.5|54743.5|54693.5|54716.5|54666.5|114
1611342000000|2021-01-22 19:00:00|54726.5|54676.5|54763.5|54713.5|54768.5|54718.5|54716.5|54666.5|116
1611342300000|2021-01-22 19:05:00|54766.5|54716.5|54838.5|54788.5|54840.5|54790.5|54763.5|54713.5|125
1611342600000|2021-01-22 19:10:00|54833.5|54783.5|54807.5|54757.5|54833.5|54783.5|54797.5|54747.5|103
1611342900000|2021-01-22 19:15:00|54805.5|54755.5|54787.5|54737.5|54827.5|54777.5|54787.5|54737.5|79
1611343200000|2021-01-22 19:20:00|54789.5|54739.5|54815.5|54765.5|54817.5|54767.5|54787.5|54737.5|90
1611343500000|2021-01-22 19:25:00|54797.5|54747.5|54789.5|54739.5|54806|54756|54779.5|54729.5|68
1611343800000|2021-01-22 19:30:00|54787.5|54737.5|54932.5|54882.5|54949.5|54899.5|54787.5|54737.5|139
1611344100000|2021-01-22 19:35:00|54935.5|54885.5|54867.5|54817.5|54935.5|54885.5|54867.5|54817.5|89
1611344400000|2021-01-22 19:40:00|54865.5|54815.5|54865.5|54815.5|54879.5|54829.5|54852.5|54802.5|106
1611344700000|2021-01-22 19:45:00|54862.5|54812.5|54852.5|54802.5|54869.5|54819.5|54839.5|54789.5|101
1611345000000|2021-01-22 19:50:00|54849.5|54799.5|54855.5|54805.5|54867.5|54817.5|54837.5|54787.5|92
1611345300000|2021-01-22 19:55:00|54852.5|54802.5|54847.5|54797.5|54867.5|54817.5|54817.5|54767.5|86
1611576600000|2021-01-25 12:10:00|54800.9|54720.9|54800.9|54720.9|54800.9|54720.9|54800.9|54720.9|1
1611663000000|2021-01-26 12:10:00|54538|54458|54582|54502|54608|54528|54450|54370|219
1611663300000|2021-01-26 12:15:00|54580|54500|54628|54548|54648|54568|54562|54482|265
1611663600000|2021-01-26 12:20:00|54624.5|54544.5|54482|54402|54624.5|54544.5|54475|54395|261
1611663900000|2021-01-26 12:25:00|54488|54408|54490|54440|54528|54473|54427|54377|218
1611664200000|2021-01-26 12:30:00|54485|54435|54303|54253|54485|54435|54293|54243|263
1611664500000|2021-01-26 12:35:00|54299.5|54249.5|54250|54200|54325|54275|54243|54193|271
1611664800000|2021-01-26 12:40:00|54253|54203|54120|54070|54309.5|54259.5|54117|54067|303
1611665100000|2021-01-26 12:45:00|54123|54073|54137|54087|54223|54173|54095|54045|241
1611665400000|2021-01-26 12:50:00|54140|54090|54176|54126|54204|54154|54074|54024|195
1611665700000|2021-01-26 12:55:00|54179|54129|54199|54149|54219|54169|54102|54052|242
1611666000000|2021-01-26 13:00:00|54194|54144|54227|54147|54231|54174|54159|54079|246
1611666300000|2021-01-26 13:05:00|54217|54137|54319|54269|54347|54272|54191|54111|223
1611666600000|2021-01-26 13:10:00|54322|54272|54272|54222|54329|54279|54254|54204|184
1611666900000|2021-01-26 13:15:00|54262|54212|54299|54219|54317|54237|54231|54151|178
1611667200000|2021-01-26 13:20:00|54291|54211|54291|54211|54349|54269|54264|54184|198
1611667500000|2021-01-26 13:25:00|54289.5|54209.5|54360|54310|54378|54328|54289|54209|216
1611667800000|2021-01-26 13:30:00|54358.5|54308.5|54400|54350|54426|54376|54358|54308|219
1611668100000|2021-01-26 13:35:00|54403|54353|54420|54370|54438|54388|54390|54340|160
1611668400000|2021-01-26 13:40:00|54418.5|54368.5|54285|54205|54420|54370|54268|54188|246
1611668700000|2021-01-26 13:45:00|54288|54208|54276|54226|54376|54326|54270|54203|206
1611669000000|2021-01-26 13:50:00|54270|54220|54260|54210|54330|54280|54230|54180|193
1611669300000|2021-01-26 13:55:00|54258|54208|54259|54209|54306|54256|54212|54162|164
1611669600000|2021-01-26 14:00:00|54254|54204|54174|54124|54299|54249|54174|54124|225
1611669900000|2021-01-26 14:05:00|54169|54119|54104|54054|54179|54129|54042|53992|279
1611670200000|2021-01-26 14:10:00|54106|54056|54132|54082|54186|54136|54106|54056|174
1611670500000|2021-01-26 14:15:00|54129|54079|54048|53998|54159|54109|54020|53970|218
1611670800000|2021-01-26 14:20:00|54046|53996|54118|54068|54146|54096|54036|53986|242
1611671100000|2021-01-26 14:25:00|54120|54070|54133|54083|54166|54116|54086|54036|162
1611671400000|2021-01-26 14:30:00|54126|54076|54056|54006|54143|54093|54030|53980|286
1611671700000|2021-01-26 14:35:00|54058|54008|54153.5|54103.5|54170|54120|54040|53990|249
1611672000000|2021-01-26 14:40:00|54140|54090|54161|54081|54175|54095|54108|54035|197
1611672300000|2021-01-26 14:45:00|54163|54083|54133|54053|54171|54091|54113|54033|204
1611672600000|2021-01-26 14:50:00|54131|54051|54006|53956|54163|54083|53996|53946|234
1611672900000|2021-01-26 14:55:00|54003|53953|53953|53903|54053|54003|53948|53898|219
1611673200000|2021-01-26 15:00:00|53948|53898|53888.5|53838.5|53978.5|53928.5|53881.5|53831.5|273
1611673500000|2021-01-26 15:05:00|53885.5|53835.5|53813.5|53763.5|53893.5|53843.5|53801.5|53748.5|271
1611673800000|2021-01-26 15:10:00|53808.5|53758.5|53948.5|53898.5|53963.5|53913.5|53803.5|53753.5|275
1611674100000|2021-01-26 15:15:00|53951.5|53901.5|53928.5|53878.5|53951.5|53901.5|53863.5|53813.5|245
1611674400000|2021-01-26 15:20:00|53933.5|53883.5|53993.5|53943.5|54001.5|53951.5|53911.5|53861.5|222
1611674700000|2021-01-26 15:25:00|53998.5|53948.5|53958.5|53908.5|54021.5|53971.5|53898.5|53848.5|224
1611675000000|2021-01-26 15:30:00|53953.5|53903.5|53913.5|53863.5|53968.5|53918.5|53875.5|53825.5|259
1611675300000|2021-01-26 15:35:00|53916|53866|53958.5|53908.5|53995.5|53945.5|53903.5|53853.5|206
1611675600000|2021-01-26 15:40:00|53955.5|53905.5|53923.5|53873.5|53988.5|53938.5|53913.5|53863.5|189
1611675900000|2021-01-26 15:45:00|53925.5|53875.5|53830.5|53780.5|53945.5|53895.5|53815.5|53765.5|202
1611676200000|2021-01-26 15:50:00|53833.5|53783.5|53730.5|53680.5|53875.5|53825.5|53727.5|53677.5|241
1611676500000|2021-01-26 15:55:00|53727.5|53677.5|53580.5|53530.5|53735.5|53685.5|53563.5|53513.5|317
1611676800000|2021-01-26 16:00:00|53573.5|53523.5|53495.5|53445.5|53583.5|53533.5|53485.5|53435.5|335
1611677100000|2021-01-26 16:05:00|53493.5|53443.5|53610.5|53560.5|53635.5|53585.5|53493.5|53443.5|245
1611677400000|2021-01-26 16:10:00|53613.5|53563.5|53683.5|53633.5|53683.5|53633.5|53587.5|53537.5|242
1611677700000|2021-01-26 16:15:00|53680.5|53630.5|53675.5|53625.5|53690.5|53640.5|53627.5|53577.5|208
1611678000000|2021-01-26 16:20:00|53673.5|53623.5|53660.5|53610.5|53695.5|53645.5|53615.5|53565.5|177
1611678300000|2021-01-26 16:25:00|53655.5|53605.5|53665.5|53615.5|53730.5|53680.5|53630.5|53580.5|205
1611678600000|2021-01-26 16:30:00|53667.5|53617.5|53647.5|53597.5|53677.5|53627.5|53600.5|53550.5|193
1611678900000|2021-01-26 16:35:00|53645.5|53595.5|53700.5|53650.5|53717.5|53667.5|53630.5|53580.5|142
1611679200000|2021-01-26 16:40:00|53704|53654|53760.5|53710.5|53770.5|53720.5|53700.5|53650.5|184
1611679500000|2021-01-26 16:45:00|53763.5|53713.5|53755.5|53705.5|53774|53724|53713.5|53663.5|202
1611679800000|2021-01-26 16:50:00|53757.5|53707.5|53755.5|53705.5|53785.5|53735.5|53725.5|53675.5|204
1611680100000|2021-01-26 16:55:00|53770.5|53720.5|53760.5|53710.5|53783.5|53733.5|53723.5|53673.5|187
1611680400000|2021-01-26 17:00:00|53758|53708|53700.5|53650.5|53770.5|53720.5|53677.5|53627.5|218
1611680700000|2021-01-26 17:05:00|53705.5|53655.5|53685.5|53635.5|53740.5|53690.5|53673.5|53623.5|136
1611681000000|2021-01-26 17:10:00|53683.5|53633.5|53730.5|53680.5|53730.5|53680.5|53645.5|53595.5|184
1611681300000|2021-01-26 17:15:00|53720.5|53670.5|53710.5|53660.5|53740.5|53690.5|53697.5|53647.5|161
1611681600000|2021-01-26 17:20:00|53707.5|53657.5|53697.5|53647.5|53725.5|53675.5|53693.5|53643.5|222
1611681900000|2021-01-26 17:25:00|53700.5|53650.5|53670.5|53620.5|53725.1|53675.1|53665.5|53615.5|210
1611682200000|2021-01-26 17:30:00|53665.5|53615.5|53562|53482|53690.5|53640.5|53562|53482|294
1611682500000|2021-01-26 17:35:00|53561.5|53481.5|53577|53497|53590.5|53510.5|53521|53441|364
1611682800000|2021-01-26 17:40:00|53576.5|53496.5|53609|53529|53675.6|53567.6|53575|53495|318
1611683100000|2021-01-26 17:45:00|53608|53528|53604|53524|53628.5|53548.5|53589.5|53509.5|284
1611683400000|2021-01-26 17:50:00|53603.5|53523.5|53530.5|53480.5|53622.5|53542.5|53473.5|53423.5|245
1611683700000|2021-01-26 17:55:00|53535|53485|53570.5|53520.5|53587.5|53537.5|53520.5|53468|177
1611684000000|2021-01-26 18:00:00|53573.5|53523.5|53557.5|53507.5|53598.5|53533.5|53553.5|53503.5|148
1611684300000|2021-01-26 18:05:00|53560.5|53510.5|53510.5|53460.5|53565.5|53515.5|53487.5|53437.5|186
1611684600000|2021-01-26 18:10:00|53507.5|53457.5|53517.5|53467.5|53527.5|53477.5|53483.5|53433.5|128
1611684900000|2021-01-26 18:15:00|53513.5|53463.5|53510.5|53460.5|53540.5|53490.5|53490.5|53440.5|132
1611685200000|2021-01-26 18:20:00|53513.5|53463.5|53517.5|53467.5|53517.5|53467.5|53495.5|53445.5|93
1611685500000|2021-01-26 18:25:00|53511|53461|53487.5|53437.5|53513.5|53463.5|53433.5|53383.5|162
1611685800000|2021-01-26 18:30:00|53485.5|53435.5|53470.5|53420.5|53533.5|53483.5|53463.5|53413.5|133
1611686100000|2021-01-26 18:35:00|53467.5|53417.5|53570.5|53520.5|53575.5|53525.5|53467.5|53417.5|151
1611686400000|2021-01-26 18:40:00|53568|53518|53600.5|53550.5|53628.5|53565.5|53565.5|53515.5|147
1611686700000|2021-01-26 18:45:00|53597.5|53547.5|53587.5|53537.5|53617.5|53567.5|53570.5|53520.5|140
1611687000000|2021-01-26 18:50:00|53585.5|53535.5|53532.5|53482.5|53593.5|53543.5|53525.5|53475.5|199
1611687300000|2021-01-26 18:55:00|53529.5|53479.5|53515.5|53465.5|53547.5|53497.5|53489.5|53439.5|270
1611687600000|2021-01-26 19:00:00|53512.5|53462.5|53532.5|53482.5|53547.5|53497.5|53499.5|53449.5|183
1611687900000|2021-01-26 19:05:00|53535.5|53485.5|53517.5|53467.5|53535.5|53485.5|53507.5|53457.5|66
1611688200000|2021-01-26 19:10:00|53515.5|53465.5|53579.5|53529.5|53579.5|53529.5|53515.5|53465.5|118
1611688500000|2021-01-26 19:15:00|53582.5|53532.5|53562.5|53512.5|53595.5|53545.5|53555.5|53505.5|95
1611688800000|2021-01-26 19:20:00|53560|53510|53489.5|53439.5|53572.5|53522.5|53485.5|53422.5|146
1611689100000|2021-01-26 19:25:00|53492.5|53442.5|53357.5|53307.5|53492.5|53442.5|53352.5|53300.5|170
1611689400000|2021-01-26 19:30:00|53359.5|53309.5|53242.5|53192.5|53377.5|53327.5|53239.5|53189.5|196
1611689700000|2021-01-26 19:35:00|53245.5|53195.5|53292.5|53242.5|53307.5|53257.5|53202.5|53152.5|177
1611690000000|2021-01-26 19:40:00|53295|53245|53269.5|53219.5|53309.5|53259.5|53252.5|53202.5|106
1611690300000|2021-01-26 19:45:00|53267.5|53217.5|53267.5|53217.5|53297.5|53247.5|53262.5|53212.5|96
1611690600000|2021-01-26 19:50:00|53269|53219|53267.5|53217.5|53295.5|53245.5|53242.5|53192.5|124
1611690900000|2021-01-26 19:55:00|53262.5|53212.5|53299.5|53249.5|53299.5|53249.5|53247.5|53197.5|102
1611749400000|2021-01-27 12:10:00|53736.5|53686.5|53959.5|53909.5|53991.5|53941.5|53736.5|53686.5|244
1611749700000|2021-01-27 12:15:00|53961.5|53911.5|53929.5|53879.5|53996.5|53946.5|53851.5|53801.5|301
1611750000000|2021-01-27 12:20:00|53921.5|53871.5|53801.5|53751.5|53963.5|53913.5|53800|53750|241
1611750300000|2021-01-27 12:25:00|53804|53754|53671.5|53621.5|53819.5|53769.5|53639.5|53589.5|306
1611750600000|2021-01-27 12:30:00|53673.5|53623.5|53778.5|53698.5|53806.5|53726.5|53631.5|53581.5|368
1611750900000|2021-01-27 12:35:00|53784.5|53704.5|53842.5|53792.5|53872.5|53822.5|53726.5|53651.5|315
1611751200000|2021-01-27 12:40:00|53835.5|53785.5|53810.5|53760.5|53860.5|53785.5|53745.5|53665.5|311
1611751500000|2021-01-27 12:45:00|53813|53763|53730.5|53680.5|53882.5|53832.5|53720.5|53670.5|352
1611751800000|2021-01-27 12:50:00|53728.5|53678.5|53790|53710|53885.5|53777.5|53701.5|53651.5|326
1611752100000|2021-01-27 12:55:00|53786.5|53706.5|53806.5|53756.5|53831.5|53781.5|53718.5|53668.5|304
1611752400000|2021-01-27 13:00:00|53816.5|53766.5|53836.5|53786.5|53866.5|53816.5|53791.5|53741.5|274
1611752700000|2021-01-27 13:05:00|53834.5|53784.5|53761.5|53711.5|53848.5|53798.5|53744.5|53694.5|243
1611753000000|2021-01-27 13:10:00|53771.5|53721.5|53691.5|53641.5|53811.5|53761.5|53656.5|53606.5|246
1611753300000|2021-01-27 13:15:00|53688.5|53638.5|53741.5|53691.5|53751.5|53701.5|53626.5|53576.5|296
1611753600000|2021-01-27 13:20:00|53746.5|53696.5|53776.5|53726.5|53791.5|53741.5|53716.5|53666.5|272
1611753900000|2021-01-27 13:25:00|53779|53729|53771.5|53721.5|53804.5|53754.5|53731.5|53681.5|184
1611754200000|2021-01-27 13:30:00|53774.5|53724.5|53914.5|53864.5|53956.5|53906.5|53771.5|53721.5|270
1611754500000|2021-01-27 13:35:00|53911.5|53861.5|53948.5|53898.5|53986.5|53936.5|53871.5|53821.5|285
1611754800000|2021-01-27 13:40:00|53951.5|53901.5|53886.5|53836.5|53956.5|53906.5|53844.5|53794.5|234
1611755100000|2021-01-27 13:45:00|53891.5|53841.5|53885|53835|53906.5|53856.5|53811.5|53761.5|222
1611755400000|2021-01-27 13:50:00|53886.5|53836.5|53744.5|53694.5|53891.5|53841.5|53728.5|53678.5|220
1611755700000|2021-01-27 13:55:00|53736.5|53686.5|53676.5|53626.5|53756.5|53706.5|53661.5|53611.5|264
1611756000000|2021-01-27 14:00:00|53675|53625|53756.5|53706.5|53764.5|53714.5|53654.5|53604.5|215
1611756300000|2021-01-27 14:05:00|53754.5|53704.5|53781.5|53731.5|53786.5|53736.5|53721.5|53671.5|271
1611756600000|2021-01-27 14:10:00|53778.5|53728.5|53776.5|53726.5|53836.5|53786.5|53744.5|53694.5|234
1611756900000|2021-01-27 14:15:00|53785|53735|53781.5|53731.5|53821.5|53771.5|53776.5|53726.5|189
1611757200000|2021-01-27 14:20:00|53776.5|53726.5|53841.5|53791.5|53841.5|53791.5|53756.5|53706.5|181
1611757500000|2021-01-27 14:25:00|53844.5|53794.5|53711.5|53661.5|53851.5|53801.5|53706.5|53656.5|242
1611757800000|2021-01-27 14:30:00|53709|53659|53831.5|53781.5|53916.5|53866.5|53709|53659|368
1611758100000|2021-01-27 14:35:00|53825|53775|53976.5|53926.5|53979|53929|53811.5|53761.5|392
1611758400000|2021-01-27 14:40:00|53988.5|53938.5|54181.5|54131.5|54204.5|54154.5|53985|53935|321
1611758700000|2021-01-27 14:45:00|54184.5|54134.5|54171.5|54121.5|54211.5|54161.5|54076.5|54026.5|308
1611759000000|2021-01-27 14:50:00|54168.5|54118.5|54144.5|54094.5|54214.5|54164.5|54081.5|54031.5|321
1611759300000|2021-01-27 14:55:00|54142.5|54092.5|53971.5|53921.5|54152.5|54102.5|53928.5|53878.5|341
1611759600000|2021-01-27 15:00:00|53981.5|53931.5|53786.5|53736.5|54001.5|53951.5|53776.5|53726.5|349
1611759900000|2021-01-27 15:05:00|53781.5|53731.5|53876.5|53826.5|53918.5|53868.5|53746.5|53696.5|326
1611760200000|2021-01-27 15:10:00|53874.5|53824.5|53948.5|53898.5|53948.5|53898.5|53846.5|53796.5|275
1611760500000|2021-01-27 15:15:00|53946.5|53896.5|53911.5|53861.5|54076.5|54026.5|53911.5|53861.5|289
1611760800000|2021-01-27 15:20:00|53908.5|53858.5|53821.5|53771.5|53908.5|53858.5|53781.5|53731.5|288
1611761100000|2021-01-27 15:25:00|53824.5|53774.5|53861.5|53811.5|53886.5|53836.5|53786.5|53736.5|266
1611761400000|2021-01-27 15:30:00|53864.5|53814.5|53896.5|53846.5|53951.5|53901.5|53791.5|53741.5|344
1611761700000|2021-01-27 15:35:00|53906.5|53856.5|54036.5|53986.5|54064.5|54014.5|53886.5|53836.5|243
1611762000000|2021-01-27 15:40:00|54034.5|53984.5|54071.5|54021.5|54091.5|54041.5|54016.5|53966.5|304
1611762300000|2021-01-27 15:45:00|54066.5|54016.5|54076.5|54026.5|54128.5|54078.5|54056.5|54006.5|273
1611762600000|2021-01-27 15:50:00|54071.5|54021.5|54151.5|54101.5|54166.5|54116.5|54071.5|54021.5|256
1611762900000|2021-01-27 15:55:00|54154.5|54104.5|54148.5|54098.5|54259.5|54209.5|54136.5|54086.5|309
1611763200000|2021-01-27 16:00:00|54151.5|54101.5|54085.9|54035.9|54171.5|54121.5|54059.5|53979.5|332
1611763500000|2021-01-27 16:05:00|54091.5|54041.5|54181.5|54131.5|54224.4|54174.4|54088.4|54038.4|237
1611763800000|2021-01-27 16:10:00|54178.5|54128.5|54186.5|54136.5|54215.5|54165.5|54158.5|54108.5|171
1611764100000|2021-01-27 16:15:00|54188.5|54138.5|54230.4|54180.4|54238.4|54188.4|54178.5|54128.5|171
1611764400000|2021-01-27 16:20:00|54231.9|54181.9|54191.5|54141.5|54239.4|54189.4|54176.5|54126.5|209
1611764700000|2021-01-27 16:25:00|54196.5|54146.5|54094.5|54044.5|54201.5|54151.5|54094.5|54044.5|235
1611765000000|2021-01-27 16:30:00|54091.5|54041.5|54101.5|54051.5|54116.5|54066.5|54048.5|53998.5|244
1611765300000|2021-01-27 16:35:00|54106.5|54056.5|54084.5|54034.5|54108.5|54058.5|54058.5|54008.5|161
1611765600000|2021-01-27 16:40:00|54088.5|54038.5|54111.5|54061.5|54138.5|54088.5|54081.5|54031.5|208
1611765900000|2021-01-27 16:45:00|54116.5|54066.5|54217.5|54167.5|54217.5|54167.5|54076.5|54026.5|199
1611766200000|2021-01-27 16:50:00|54215.5|54165.5|54239.5|54189.5|54242.5|54192.5|54188.5|54138.5|176
1611766500000|2021-01-27 16:55:00|54237.5|54187.5|54205.5|54155.5|54262.5|54212.5|54205.5|54155.5|197
1611766800000|2021-01-27 17:00:00|54207.5|54157.5|54196.5|54146.5|54221.5|54171.5|54164.5|54114.5|200
1611767100000|2021-01-27 17:05:00|54198.5|54148.5|54114.5|54064.5|54204.5|54154.5|54114.5|54064.5|225
1611767400000|2021-01-27 17:10:00|54109|54059|54017|53937|54109|54059|54012.5|53932.5|344
1611767700000|2021-01-27 17:15:00|54018|53938|54034|53954|54064.5|53984.5|53994.5|53914.5|488
1611768000000|2021-01-27 17:20:00|54033.5|53953.5|54073|53993|54088|54008|54012.5|53932.5|300
1611768300000|2021-01-27 17:25:00|54075|53995|54067.5|53987.5|54076.5|53996.5|54019.5|53939.5|415
1611768600000|2021-01-27 17:30:00|54066|53986|54088.5|54008.5|54091.5|54016|54037.5|53957.5|481
1611768900000|2021-01-27 17:35:00|54093.5|54013.5|54069|53989|54132.5|54052.5|54042|53970|453
1611769200000|2021-01-27 17:40:00|54068.5|53988.5|53936.5|53886.5|54069|53989|53931.5|53881.5|345
1611769500000|2021-01-27 17:45:00|53935|53885|53927|53877|53951.5|53901.5|53901.5|53851.5|200
1611769800000|2021-01-27 17:50:00|53921|53871|53907|53857|53960.5|53910.5|53889|53839|275
1611770100000|2021-01-27 17:55:00|53911|53861|53891|53841|53934|53881|53849|53799|204
1611770400000|2021-01-27 18:00:00|53887|53837|53954|53874|53962|53901|53841|53791|212
1611770700000|2021-01-27 18:05:00|53952|53872|53897|53847|53952|53891|53891|53841|213
1611771000000|2021-01-27 18:10:00|53894|53844|53934.5|53884.5|53969|53919|53891|53841|178
1611771300000|2021-01-27 18:15:00|53931|53881|53921|53871|53947|53897|53897|53847|147
1611771600000|2021-01-27 18:20:00|53919|53869|53927|53877|53941|53891|53909|53859|133
1611771900000|2021-01-27 18:25:00|53924|53874|53841|53791|53927|53877|53839|53789|175
1611772200000|2021-01-27 18:30:00|53844|53794|53817|53767|53871|53821|53809|53759|229
1611772500000|2021-01-27 18:35:00|53819.5|53769.5|53819|53769|53824|53774|53801|53751|136
1611772800000|2021-01-27 18:40:00|53821|53771|53839|53789|53881|53831|53819|53769|227
1611773100000|2021-01-27 18:45:00|53837|53787|53882|53832|53889|53839|53821|53771|148
1611773400000|2021-01-27 18:50:00|53885|53835|53957|53907|53978|53919|53867|53817|160
1611773700000|2021-01-27 18:55:00|53955|53905|54092|54012|54102.5|54052.5|53945|53895|203
1611774000000|2021-01-27 19:00:00|54084|54004|54004|53924|54092.5|54012.5|53960|53880|266
1611774300000|2021-01-27 19:05:00|54002.5|53922.5|54017|53967|54067.5|54017.5|54002.5|53922.5|254
1611774600000|2021-01-27 19:10:00|54022.5|53972.5|54095|54045|54095|54045|54009|53959|202
1611774900000|2021-01-27 19:15:00|54092|54042|54062|54012|54132|54082|54049|53999|275
1611775200000|2021-01-27 19:20:00|54057|54007|54049|53999|54092|54042|54037|53987|244
1611775500000|2021-01-27 19:25:00|54047.5|53997.5|54035|53985|54052.5|54002.5|53985|53935|228
1611775800000|2021-01-27 19:30:00|54037|53987|54135|54085|54147.5|54097.5|54025|53975|264
1611776100000|2021-01-27 19:35:00|54129|54079|54105|54055|54155|54105|54085|54035|244
1611776400000|2021-01-27 19:40:00|54109|54059|54057|54007|54117|54067|54055|54005|228
1611776700000|2021-01-27 19:45:00|54052|54002|54059|54009|54095|54045|54029|53979|216
1611777000000|2021-01-27 19:50:00|54057|54007|54107.5|54057.5|54140|54090|54042.5|53992.5|431
1611777300000|2021-01-27 19:55:00|54108|54058|54094|54044|54139.5|54089.5|54073.5|54023.5|576
1611835800000|2021-01-28 12:10:00|54294.5|54186.5|54299.5|54191.5|54322.5|54214.5|54220|54112|497
1611836100000|2021-01-28 12:15:00|54300|54192|54246|54166|54393.5|54313.5|54232|54152|221
1611836400000|2021-01-28 12:20:00|54244|54164|54376|54296|54382|54302|54229|54149|285
1611836700000|2021-01-28 12:25:00|54379|54299|54329|54249|54422|54342|54309|54229|280
1611837000000|2021-01-28 12:30:00|54324|54244|54444|54364|54474|54394|54322|54242|311
1611837300000|2021-01-28 12:35:00|54439|54359|54375|54295|54439|54359|54361|54281|248
1611837600000|2021-01-28 12:40:00|54378|54298|54471.5|54421.5|54491.5|54441.5|54373|54293|257
1611837900000|2021-01-28 12:45:00|54469.5|54419.5|54407.5|54357.5|54513.5|54463.5|54402.5|54352.5|201
1611838200000|2021-01-28 12:50:00|54404.5|54354.5|54402.5|54352.5|54422.5|54372.5|54364.5|54314.5|178
1611838500000|2021-01-28 12:55:00|54405|54355|54428.5|54378.5|54442.5|54392.5|54386.5|54336.5|210
1611838800000|2021-01-28 13:00:00|54431.5|54381.5|54531.5|54481.5|54544.5|54494.5|54428.5|54378.5|235
1611839100000|2021-01-28 13:05:00|54536.5|54486.5|54581.5|54531.5|54631.5|54581.5|54531.5|54481.5|263
1611839400000|2021-01-28 13:10:00|54575|54525|54541.5|54491.5|54579|54529|54498.5|54448.5|281
1611839700000|2021-01-28 13:15:00|54546.5|54496.5|54521.5|54471.5|54591.5|54541.5|54521.5|54471.5|224
1611840000000|2021-01-28 13:20:00|54526.5|54476.5|54636.5|54586.5|54659|54609|54488.5|54438.5|264
1611840300000|2021-01-28 13:25:00|54638.5|54588.5|54500.5|54450.5|54646.5|54596.5|54444.5|54394.5|229
1611840600000|2021-01-28 13:30:00|54498.5|54448.5|54489|54439|54544|54494|54470|54420|234
1611840900000|2021-01-28 13:35:00|54487|54437|54394.5|54344.5|54491|54441|54337|54287|260
1611841200000|2021-01-28 13:40:00|54391|54341|54217|54167|54417|54367|54194|54144|261
1611841500000|2021-01-28 13:45:00|54221|54171|54184|54134|54297|54247|54164|54114|300
1611841800000|2021-01-28 13:50:00|54189|54139|54171|54121|54261|54211|54149|54099|300
1611842100000|2021-01-28 13:55:00|54169|54119|54091.5|54041.5|54221|54171|54077|54027|315
1611842400000|2021-01-28 14:00:00|54088.5|54038.5|54016.5|53966.5|54091.5|54041.5|53996.5|53916.5|326
1611842700000|2021-01-28 14:05:00|54024.5|53974.5|54081.5|54001.5|54101.5|54021.5|54008.5|53943.5|295
1611843000000|2021-01-28 14:10:00|54079|53999|54183.5|54103.5|54196.5|54116.5|54079|53999|255
1611843300000|2021-01-28 14:15:00|54181.5|54101.5|54301.5|54221.5|54329.5|54256.5|54167|54096.5|250
1611843600000|2021-01-28 14:20:00|54306.5|54226.5|54363.5|54283.5|54393.5|54313.5|54291.5|54211.5|219
1611843900000|2021-01-28 14:25:00|54366.5|54286.5|54309.5|54229.5|54433.5|54353.5|54269.5|54189.5|284
1611844200000|2021-01-28 14:30:00|54306.5|54226.5|54331|54281|54396.5|54316.5|54241.5|54161.5|318
1611844500000|2021-01-28 14:35:00|54329.5|54279.5|54379|54329|54394|54344|54249|54199|319
1611844800000|2021-01-28 14:40:00|54381|54331|54121|54071|54414|54347|54107|54057|359
1611845100000|2021-01-28 14:45:00|54124|54074|54265|54183|54269|54187|54074|54024|504
1611845400000|2021-01-28 14:50:00|54263|54182|54302|54219|54310|54230|54187|54106|659
1611845700000|2021-01-28 14:55:00|54298|54218|54405|54325|54438|54358|54270.5|54190.5|653
1611846000000|2021-01-28 15:00:00|54407.5|54327.5|54349|54269|54457|54377|54308.5|54228.5|695
1611846300000|2021-01-28 15:05:00|54351.5|54271.5|54331|54251|54352.5|54272.5|54222|54142|678
1611846600000|2021-01-28 15:10:00|54326|54246|54284|54234|54402|54327|54264|54214|449
1611846900000|2021-01-28 15:15:00|54281|54231|54288|54238|54305|54255|54228|54178|322
1611847200000|2021-01-28 15:20:00|54291|54241|54259|54209|54306|54256|54202|54152|310
1611847500000|2021-01-28 15:25:00|54265|54215|54365|54315|54367|54317|54242|54184|295
1611847800000|2021-01-28 15:30:00|54357|54307|54439|54389|54447|54397|54349|54299|300
1611848100000|2021-01-28 15:35:00|54437|54387|54419|54339|54470|54420|54324|54274|298
1611848400000|2021-01-28 15:40:00|54425|54345|54537.1|54487.1|54630.1|54580.1|54385|54305|369
1611848700000|2021-01-28 15:45:00|54538.1|54488.1|54457|54377|54549.1|54499.1|54439.5|54359.5|600
1611849000000|2021-01-28 15:50:00|54460.5|54380.5|54404|54324|54476.5|54396.5|54397|54317|621
1611849300000|2021-01-28 15:55:00|54398.5|54318.5|54426|54346|54437|54357|54335|54255|729
1611849600000|2021-01-28 16:00:00|54426.5|54346.5|54451.5|54371.5|54538.5|54458.5|54411.5|54331.5|753
1611849900000|2021-01-28 16:05:00|54453|54373|54382|54302|54467|54387|54378|54298|342
1611850200000|2021-01-28 16:10:00|54377|54297|54327|54277|54387.5|54310|54284|54232|254
1611850500000|2021-01-28 16:15:00|54330|54280|54360|54310|54372|54322|54282|54232|233
1611850800000|2021-01-28 16:20:00|54357|54307|54296|54246|54360|54310|54292|54242|233
1611851100000|2021-01-28 16:25:00|54298|54248|54336|54286|54343|54293|54260|54210|201
1611851400000|2021-01-28 16:30:00|54328|54278|54285|54235|54346|54296|54258|54208|242
1611851700000|2021-01-28 16:35:00|54283|54233|54373|54293|54392.5|54312.5|54227|54177|244
1611852000000|2021-01-28 16:40:00|54371|54291|54249|54199|54371|54291|54218|54168|281
1611852300000|2021-01-28 16:45:00|54239|54189|54274|54224|54326|54276|54217|54167|277
1611852600000|2021-01-28 16:50:00|54268|54218|54037|53987|54277|54227|54025|53975|302
1611852900000|2021-01-28 16:55:00|54043|53993|54055|54005|54080|54030|54014|53964|223
1611853200000|2021-01-28 17:00:00|54057|54007|54099|54019|54133|54083|54030|53980|222
1611853500000|2021-01-28 17:05:00|54097|54017|54132|54052|54132|54052|54058|53978|207
1611853800000|2021-01-28 17:10:00|54130|54050|54152|54072|54155|54075|54108|54028|185
1611854100000|2021-01-28 17:15:00|54144.5|54064.5|54158|54078|54158|54078|54111|54031|159
1611854400000|2021-01-28 17:20:00|54125|54075|54127|54077|54133|54083|54093|54043|154
1611854700000|2021-01-28 17:25:00|54130|54080|54165|54115|54193|54143|54127|54077|189
1611855000000|2021-01-28 17:30:00|54167|54117|54184|54134|54211|54161|54118|54068|135
1611855300000|2021-01-28 17:35:00|54181|54131|54287|54237|54295|54245|54180.5|54130.5|204
1611855600000|2021-01-28 17:40:00|54290|54240|54229|54179|54305|54255|54221|54171|181
1611855900000|2021-01-28 17:45:00|54226|54176|54223|54173|54238|54188|54199|54149|162
1611856200000|2021-01-28 17:50:00|54220|54170|54233|54183|54245|54195|54180|54130|180
1611856500000|2021-01-28 17:55:00|54230|54180|54195.5|54145.5|54236|54186|54182|54132|179
1611856800000|2021-01-28 18:00:00|54196|54146|54205|54155|54208|54158|54170|54120|173
1611857100000|2021-01-28 18:05:00|54208|54158|54267|54187|54315|54235|54202|54152|169
1611857400000|2021-01-28 18:10:00|54265|54185|54302|54252|54338|54288|54237|54157|198
1611857700000|2021-01-28 18:15:00|54300|54250|54275|54225|54338|54288|54255|54205|162
1611858000000|2021-01-28 18:20:00|54277|54227|54227|54177|54291.5|54241.5|54212|54162|192
1611858300000|2021-01-28 18:25:00|54225|54175|54262|54212|54272|54222|54217|54167|181
1611858600000|2021-01-28 18:30:00|54265|54215|54299|54249|54324|54274|54251.5|54201.5|149
1611858900000|2021-01-28 18:35:00|54295|54245|54329|54279|54335|54285|54272|54222|151
1611859200000|2021-01-28 18:40:00|54337|54287|54349|54299|54362|54312|54309|54259|130
1611859500000|2021-01-28 18:45:00|54347|54297|54392|54342|54429|54379|54322|54272|161
1611859800000|2021-01-28 18:50:00|54389|54339|54445|54395|54475|54425|54359|54309|218
1611860100000|2021-01-28 18:55:00|54447|54397|54380|54330|54495|54445|54362.5|54312.5|268
1611860400000|2021-01-28 19:00:00|54376|54326|54419|54369|54419|54369|54366|54316|206
1611860700000|2021-01-28 19:05:00|54422|54372|54385|54335|54439|54389|54382|54332|171
1611861000000|2021-01-28 19:10:00|54382|54332|54415|54365|54436.5|54386.5|54382|54332|147
1611861300000|2021-01-28 19:15:00|54412|54362|54400|54350|54432|54382|54379|54329|186
1611861600000|2021-01-28 19:20:00|54402|54352|54417|54367|54452|54402|54402|54352|131
1611861900000|2021-01-28 19:25:00|54414|54364|54417|54367|54421|54371|54373.5|54323.5|134
1611862200000|2021-01-28 19:30:00|54414|54364|54439|54359|54516|54436|54414|54356|160
1611862500000|2021-01-28 19:35:00|54436|54356|54427|54347|54457|54377|54417|54337|182
1611862800000|2021-01-28 19:40:00|54424|54344|54385|54335|54424|54365|54342|54292|209
1611863100000|2021-01-28 19:45:00|54382|54332|54372|54322|54405|54355|54349|54299|174
1611863400000|2021-01-28 19:50:00|54367|54317|54387|54337|54395|54345|54345|54295|196
1611863700000|2021-01-28 19:55:00|54392|54342|54419|54369|54422|54372|54359|54309|208
1611922200000|2021-01-29 12:10:00|54405|54355|54372.5|54322.5|54426|54376|54316.5|54251|469
1611922500000|2021-01-29 12:15:00|54372|54322|54485.5|54435.5|54546|54496|54368.5|54299.5|509
1611922800000|2021-01-29 12:20:00|54486.5|54436.5|54415|54365|54488|54438|54357.5|54307.5|622
1611923100000|2021-01-29 12:25:00|54422.5|54372.5|54415.5|54365.5|54444|54394|54376.5|54326.5|604
1611923400000|2021-01-29 12:30:00|54414|54364|54545.5|54495.5|54551.5|54501.5|54368|54318|605
1611923700000|2021-01-29 12:35:00|54545|54495|54615|54565|54640.5|54590.5|54515.5|54465.5|639
1611924000000|2021-01-29 12:40:00|54614.5|54564.5|54564.5|54514.5|54633.5|54583.5|54522.5|54472.5|566
1611924300000|2021-01-29 12:45:00|54561.5|54511.5|54579.5|54529.5|54600|54550|54497|54447|542
1611924600000|2021-01-29 12:50:00|54579|54529|54698.5|54648.5|54706|54656|54512.5|54462.5|543
1611924900000|2021-01-29 12:55:00|54697.5|54647.5|54808.5|54758.5|54811.5|54761.5|54664|54614|547
1611925200000|2021-01-29 13:00:00|54811.5|54761.5|54963.5|54913.5|54965.5|54915.5|54761.5|54711.5|905
1611925500000|2021-01-29 13:05:00|54956|54906|55075|55025|55109|55059|54949|54899|791
1611925800000|2021-01-29 13:10:00|55073|55023|54917|54867|55106|55056|54914|54862.5|687
1611926100000|2021-01-29 13:15:00|54915|54865|54979.5|54929.5|54979.5|54929.5|54905|54855|522
1611926400000|2021-01-29 13:20:00|54982|54932|54931|54881|55086|55021|54917.5|54867.5|648
1611926700000|2021-01-29 13:25:00|54931.5|54881.5|55001|54951|55002.5|54952.5|54913|54863|475
1611927000000|2021-01-29 13:30:00|55002|54952|54946|54896|55024.5|54974.5|54938|54888|583
1611927300000|2021-01-29 13:35:00|54945|54895|54788.5|54738.5|54960.5|54910.5|54785.5|54735.5|639
1611927600000|2021-01-29 13:40:00|54787.5|54737.5|54738.5|54688.5|54858|54808|54732|54682|634
1611927900000|2021-01-29 13:45:00|54738|54688|54833.5|54783.5|54836.5|54786.5|54721.5|54671.5|575
1611928200000|2021-01-29 13:50:00|54833|54783|54878.5|54828.5|54923.5|54873.5|54831|54781|544
1611928500000|2021-01-29 13:55:00|54879.5|54829.5|54888.5|54838.5|54916|54866|54824|54774|471
1611928800000|2021-01-29 14:00:00|54889.5|54839.5|54836|54786|54908.5|54858.5|54809.5|54759.5|563
1611929100000|2021-01-29 14:05:00|54834|54784|54853|54803|54883|54833|54823|54773|492
1611929400000|2021-01-29 14:10:00|54853.5|54803.5|54752|54702|54866|54816|54719.5|54669.5|460
1611929700000|2021-01-29 14:15:00|54752.5|54702.5|54821|54771|54877|54827|54668.5|54618.5|563
1611930000000|2021-01-29 14:20:00|54821.5|54771.5|54877.5|54827.5|54884|54834|54795.5|54745.5|424
1611930300000|2021-01-29 14:25:00|54876.5|54826.5|54915|54865|54925.5|54875.5|54831|54781|514
1611930600000|2021-01-29 14:30:00|54914.5|54864.5|54912|54862|55003|54953|54891.5|54841.5|596
1611930900000|2021-01-29 14:35:00|54913.5|54863.5|54836|54786|54953.5|54903.5|54804|54754|612
1611931200000|2021-01-29 14:40:00|54835.5|54785.5|54855|54805|54919.5|54869.5|54818|54768|483
1611931500000|2021-01-29 14:45:00|54856|54806|54914.5|54864.5|54936|54886|54837|54787|581
1611931800000|2021-01-29 14:50:00|54926|54876|54905|54855|54962.5|54912.5|54874.5|54824.5|605
1611932100000|2021-01-29 14:55:00|54906|54856|54838|54788|54912|54862|54772.5|54722.5|484
1611932400000|2021-01-29 15:00:00|54845.5|54795.5|54864.5|54814.5|54904.5|54854.5|54817.5|54767.5|479
1611932700000|2021-01-29 15:05:00|54868.5|54818.5|54899.5|54849.5|54948.5|54898.5|54865.5|54815.5|498
1611933000000|2021-01-29 15:10:00|54896.5|54846.5|54852.5|54802.5|54902.5|54852.5|54842.5|54792.5|464
1611933300000|2021-01-29 15:15:00|54850|54800|54899.5|54849.5|54906|54856|54842.5|54792.5|398
1611933600000|2021-01-29 15:20:00|54902.5|54852.5|54922.5|54872.5|54947.5|54897.5|54901.5|54851.5|449
1611933900000|2021-01-29 15:25:00|54920.5|54870.5|54985.5|54935.5|55004|54954|54916.5|54866.5|420
1611934200000|2021-01-29 15:30:00|54987.5|54937.5|55001.5|54951.5|55021.5|54971.5|54949.5|54899.5|468
1611934500000|2021-01-29 15:35:00|55001|54951|55031|54981|55033|54983|54992|54942|454
1611934800000|2021-01-29 15:40:00|55029.5|54979.5|55031|54981|55051.5|55001.5|55006.5|54956.5|401
1611935100000|2021-01-29 15:45:00|55031.5|54981.5|54948.5|54898.5|55062|55012|54948.5|54898.5|451
1611935400000|2021-01-29 15:50:00|54949.5|54899.5|54826|54776|54974.5|54924.5|54819.5|54769.5|545
1611935700000|2021-01-29 15:55:00|54821.5|54771.5|54659.5|54609.5|54822|54772|54613|54563|717
1611936000000|2021-01-29 16:00:00|54660.5|54610.5|54747|54697|54789.5|54739.5|54599.5|54549.5|777
1611936300000|2021-01-29 16:05:00|54747.5|54697.5|54782|54732|54786|54736|54722.5|54672.5|483
1611936600000|2021-01-29 16:10:00|54781.5|54731.5|54734.5|54684.5|54824.5|54774.5|54733.5|54683.5|450
1611936900000|2021-01-29 16:15:00|54735.5|54685.5|54676.5|54626.5|54757.5|54707.5|54675|54625|510
1611937200000|2021-01-29 16:20:00|54678|54628|54592.5|54542.5|54707|54657|54589.5|54539.5|520
1611937500000|2021-01-29 16:25:00|54593|54543|54788|54738|54788|54738|54537.5|54487.5|639
1611937800000|2021-01-29 16:30:00|54787.5|54737.5|54753.5|54703.5|54787.5|54737.5|54622|54572|650
1611938100000|2021-01-29 16:35:00|54751.5|54701.5|54650.5|54600.5|54769|54719|54650.5|54600.5|589
1611938400000|2021-01-29 16:40:00|54652.5|54602.5|54719.5|54669.5|54723.5|54673.5|54650.5|54600.5|517
1611938700000|2021-01-29 16:45:00|54723.5|54673.5|54661.5|54611.5|54736.5|54686.5|54661.5|54611.5|462
1611939000000|2021-01-29 16:50:00|54651.5|54601.5|54542|54492|54684.5|54634.5|54537|54487|469
1611939300000|2021-01-29 16:55:00|54543.5|54493.5|54541.5|54491.5|54584.5|54534.5|54534|54484|399
1611939600000|2021-01-29 17:00:00|54543.5|54493.5|54506.5|54456.5|54607.5|54557.5|54503.5|54453.5|510
1611939900000|2021-01-29 17:05:00|54501.5|54451.5|54523.5|54473.5|54545.5|54495.5|54481.5|54431.5|450
1611940200000|2021-01-29 17:10:00|54523|54473|54617.5|54567.5|54617.5|54567.5|54498|54448|501
1611940500000|2021-01-29 17:15:00|54617|54567|54643|54593|54689.5|54639.5|54592.5|54542.5|634
1611940800000|2021-01-29 17:20:00|54642.5|54592.5|54694.5|54644.5|54704.5|54654.5|54609|54559|659
1611941100000|2021-01-29 17:25:00|54690.5|54640.5|54686.5|54636.5|54704.5|54654.5|54627|54577|600
1611941400000|2021-01-29 17:30:00|54688.5|54638.5|54661.5|54611.5|54698.5|54648.5|54628.5|54578.5|579
1611941700000|2021-01-29 17:35:00|54658.5|54608.5|54805.5|54755.5|54822.5|54772.5|54639|54589|543
1611942000000|2021-01-29 17:40:00|54805|54755|54788.5|54738.5|54867|54817|54761.5|54711.5|658
1611942300000|2021-01-29 17:45:00|54791|54741|54829|54779|54841|54791|54774.5|54724.5|646
1611942600000|2021-01-29 17:50:00|54822|54772|54754|54704|54836.5|54786.5|54712.5|54662.5|732
1611942900000|2021-01-29 17:55:00|54754.5|54704.5|54776|54726|54795|54745|54739.5|54689.5|516
1611943200000|2021-01-29 18:00:00|54781.5|54731.5|54786.5|54736.5|54795.5|54745.5|54691.5|54641.5|603
1611943500000|2021-01-29 18:05:00|54789.5|54739.5|54865.5|54815.5|54876.5|54826.5|54789.5|54739.5|574
1611943800000|2021-01-29 18:10:00|54866|54816|54924|54874|54924.5|54874.5|54849.5|54799.5|554
1611944100000|2021-01-29 18:15:00|54929|54879|54951|54901|54964.5|54914.5|54909.5|54859.5|603
1611944400000|2021-01-29 18:20:00|54942|54892|54863.5|54813.5|54952|54902|54847.5|54797.5|579
1611944700000|2021-01-29 18:25:00|54864|54814|54749|54699|54865.5|54815.5|54742|54692|609
1611945000000|2021-01-29 18:30:00|54753|54703|54739|54689|54781|54731|54692.5|54642.5|587
1611945300000|2021-01-29 18:35:00|54744|54694|54774|54724|54777|54727|54737|54687|537
1611945600000|2021-01-29 18:40:00|54778|54728|54814|54764|54821|54771|54769.5|54719.5|480
1611945900000|2021-01-29 18:45:00|54820|54770|54863|54813|54874.5|54824.5|54803.5|54753.5|450
1611946200000|2021-01-29 18:50:00|54865.5|54815.5|54820|54770|54903|54853|54794.5|54744.5|534
1611946500000|2021-01-29 18:55:00|54819|54769|54783|54733|54831.5|54781.5|54774|54724|417
1611946800000|2021-01-29 19:00:00|54784|54734|54743.5|54693.5|54797.5|54747.5|54702.5|54652.5|594
1611947100000|2021-01-29 19:05:00|54743|54693|54774|54724|54803.5|54753.5|54742|54692|573
1611947400000|2021-01-29 19:10:00|54774.5|54724.5|54810|54760|54821|54771|54774.5|54724.5|474
1611947700000|2021-01-29 19:15:00|54810.5|54760.5|54835|54785|54841|54791|54801.5|54751.5|449
1611948000000|2021-01-29 19:20:00|54836|54786|54851|54801|54869.5|54819.5|54823.5|54773.5|434
1611948300000|2021-01-29 19:25:00|54850|54800|54888.5|54838.5|54891.5|54841.5|54845|54795|373
1611948600000|2021-01-29 19:30:00|54889|54839|54869|54819|54899.5|54849.5|54842|54792|413
1611948900000|2021-01-29 19:35:00|54870|54820|54859|54809|54877.5|54827.5|54844|54794|313
1611949200000|2021-01-29 19:40:00|54860|54810|54791|54741|54869|54819|54782.5|54732.5|403
1611949500000|2021-01-29 19:45:00|54790.5|54740.5|54799|54749|54803.5|54753.5|54765|54715|392
1611949800000|2021-01-29 19:50:00|54798.5|54748.5|54801|54751|54805|54755|54774|54724|360
1611950100000|2021-01-29 19:55:00|54804|54754|54837.5|54787.5|54839|54789|54791.5|54741.5|425
1612181400000|2021-02-01 12:10:00|54460.5|54410.5|54340|54290|54468.5|54418.5|54330|54280|350
1612181700000|2021-02-01 12:15:00|54339.5|54289.5|54417|54367|54438.5|54388.5|54289|54239|570
1612182000000|2021-02-01 12:20:00|54417.5|54367.5|54406|54356|54462|54412|54389|54339|362
1612182300000|2021-02-01 12:25:00|54408.5|54358.5|54483|54433|54483|54433|54388|54338|415
1612182600000|2021-02-01 12:30:00|54482.5|54432.5|54484|54434|54525|54474.5|54456.5|54406.5|542
1612182900000|2021-02-01 12:35:00|54483|54433|54438|54388|54507|54457|54430.5|54380.5|345
1612183200000|2021-02-01 12:40:00|54443.5|54393.5|54324|54274|54443.5|54393.5|54316|54266|536
1612183500000|2021-02-01 12:45:00|54324.5|54274.5|54332.5|54282.5|54372.5|54322.5|54291.5|54241.5|442
1612183800000|2021-02-01 12:50:00|54328.5|54278.5|54329|54279|54360.5|54310.5|54281|54231|501
1612184100000|2021-02-01 12:55:00|54331.5|54281.5|54395|54315|54415|54365|54296.5|54246.5|551
1612184400000|2021-02-01 13:00:00|54376|54326|54445.5|54395.5|54449.5|54399.5|54357|54295|490
1612184700000|2021-02-01 13:05:00|54442.5|54392.5|54459.5|54409.5|54474.5|54424.5|54437|54387|502
1612185000000|2021-02-01 13:10:00|54459|54409|54475|54425|54500.5|54450.5|54441.5|54391.5|462
1612185300000|2021-02-01 13:15:00|54474.5|54424.5|54479|54429|54496.5|54446.5|54458|54408|389
1612185600000|2021-02-01 13:20:00|54483|54433|54609|54559|54613.5|54563.5|54479|54429|422
1612185900000|2021-02-01 13:25:00|54609.5|54559.5|54699.5|54649.5|54710.5|54660.5|54590|54540|507
1612186200000|2021-02-01 13:30:00|54700|54650|54593.5|54543.5|54707.5|54657.5|54580|54530|463
1612186500000|2021-02-01 13:35:00|54590|54540|54554.5|54504.5|54618|54568|54553.5|54503.5|388
1612186800000|2021-02-01 13:40:00|54553|54503|54544.5|54494.5|54587.5|54537.5|54504.5|54454.5|437
1612187100000|2021-02-01 13:45:00|54543|54493|54548|54498|54584|54534|54508|54458|445
1612187400000|2021-02-01 13:50:00|54545.5|54495.5|54575.5|54525.5|54575.5|54525.5|54494.5|54444.5|409
1612187700000|2021-02-01 13:55:00|54576|54526|54644.5|54594.5|54644.5|54594.5|54565.5|54515.5|420
1612188000000|2021-02-01 14:00:00|54638.5|54588.5|54620|54570|54668.5|54618.5|54593.5|54543.5|417
1612188300000|2021-02-01 14:05:00|54619.5|54569.5|54650|54600|54679.5|54629.5|54601.5|54551.5|404
1612188600000|2021-02-01 14:10:00|54650.5|54600.5|54640|54590|54672|54622|54579|54529|418
1612188900000|2021-02-01 14:15:00|54639.5|54589.5|54612|54562|54659.5|54609.5|54595|54545|359
1612189200000|2021-02-01 14:20:00|54613|54563|54552|54502|54627.5|54577.5|54541.5|54491.5|421
1612189500000|2021-02-01 14:25:00|54552.5|54502.5|54589.5|54539.5|54591.5|54541.5|54529.5|54479.5|368
1612189800000|2021-02-01 14:30:00|54590.5|54540.5|54700|54650|54730|54680|54564.5|54514.5|584
1612190100000|2021-02-01 14:35:00|54700.5|54650.5|54664.5|54614.5|54723|54673|54627|54577|577
1612190400000|2021-02-01 14:40:00|54665|54615|54656|54606|54722.5|54672.5|54620|54570|389
1612190700000|2021-02-01 14:45:00|54655.5|54605.5|54855.5|54805.5|54876|54826|54631.5|54581.5|581
1612191000000|2021-02-01 14:50:00|54856|54806|54863|54813|54911|54861|54801|54751|606
1612191300000|2021-02-01 14:55:00|54865|54815|54783.5|54733.5|54865|54815|54758.5|54708.5|406
1612191600000|2021-02-01 15:00:00|54787|54737|54757|54707|54837.5|54787.5|54751|54701|569
1612191900000|2021-02-01 15:05:00|54755|54705|54760.5|54710.5|54765|54715|54710|54660|589
1612192200000|2021-02-01 15:10:00|54759.5|54709.5|54727.5|54677.5|54759.5|54709.5|54670.5|54620.5|637
1612192500000|2021-02-01 15:15:00|54727|54677|54667|54617|54746|54696|54656|54606|585
1612192800000|2021-02-01 15:20:00|54664|54614|54611.5|54561.5|54709|54659|54609|54559|603
1612193100000|2021-02-01 15:25:00|54611|54561|54628|54578|54629|54579|54535.5|54485.5|584
1612193400000|2021-02-01 15:30:00|54627|54577|54704|54654|54716.5|54666.5|54622|54572|604
1612193700000|2021-02-01 15:35:00|54705|54655|54776.5|54726.5|54796|54746|54705|54655|658
1612194000000|2021-02-01 15:40:00|54771.5|54721.5|54709|54659|54821.5|54771.5|54703.5|54653.5|584
1612194300000|2021-02-01 15:45:00|54710|54660|54807|54757|54812|54762|54690.5|54640.5|574
1612194600000|2021-02-01 15:50:00|54807.5|54757.5|54886|54836|54894|54844|54804.5|54754.5|647
1612194900000|2021-02-01 15:55:00|54883.5|54833.5|54774|54724|54909|54859|54754|54704|650
1612195200000|2021-02-01 16:00:00|54776|54726|54823.5|54773.5|54864|54814|54776|54726|676
1612195500000|2021-02-01 16:05:00|54824|54774|54793.5|54743.5|54849|54799|54776.5|54726.5|471
1612195800000|2021-02-01 16:10:00|54794.5|54744.5|54768.5|54718.5|54812|54762|54752.5|54702.5|432
1612196100000|2021-02-01 16:15:00|54768|54718|54710|54660|54789.5|54739.5|54682.5|54632.5|448
1612196400000|2021-02-01 16:20:00|54709.5|54659.5|54682.5|54632.5|54712|54662|54647.5|54597.5|534
1612196700000|2021-02-01 16:25:00|54683.5|54633.5|54642.5|54592.5|54718.5|54668.5|54621.5|54571.5|494
1612197000000|2021-02-01 16:30:00|54638|54588|54700|54650|54704|54654|54621|54571|425
1612197300000|2021-02-01 16:35:00|54699|54649|54640.5|54590.5|54704.5|54654.5|54640.5|54590.5|352
1612197600000|2021-02-01 16:40:00|54640|54590|54697|54647|54730.5|54680.5|54620|54570|380
1612197900000|2021-02-01 16:45:00|54700|54650|54690.5|54640.5|54711.5|54661.5|54663.5|54613.5|305
1612198200000|2021-02-01 16:50:00|54691|54641|54686|54636|54720|54670|54646|54596|334
1612198500000|2021-02-01 16:55:00|54685|54635|54801.5|54751.5|54803.5|54753.5|54685|54635|421
1612198800000|2021-02-01 17:00:00|54801|54751|54721|54671|54801|54751|54714|54664|401
1612199100000|2021-02-01 17:05:00|54720|54670|54744.5|54694.5|54753.5|54703.5|54703.5|54653.5|415
1612199400000|2021-02-01 17:10:00|54745|54695|54726.5|54676.5|54748.5|54698.5|54717.5|54667.5|318
1612199700000|2021-02-01 17:15:00|54726|54676|54802.5|54752.5|54805.5|54755.5|54720.5|54670.5|399
1612200000000|2021-02-01 17:20:00|54803.5|54753.5|54776.5|54726.5|54803.5|54753.5|54758.5|54708.5|246
1612200300000|2021-02-01 17:25:00|54774.5|54724.5|54742|54692|54802|54752|54728.5|54678.5|219
1612200600000|2021-02-01 17:30:00|54751|54701|54759.5|54709.5|54772|54722|54711|54661|246
1612200900000|2021-02-01 17:35:00|54759|54709|54748|54698|54770|54720|54725.5|54675.5|279
1612201200000|2021-02-01 17:40:00|54752|54702|54764.5|54714.5|54775.5|54725.5|54708|54658|322
1612201500000|2021-02-01 17:45:00|54764|54714|54649.5|54599.5|54764.5|54714.5|54649.5|54599.5|301
1612201800000|2021-02-01 17:50:00|54651|54601|54708|54658|54708.5|54658.5|54618.5|54568.5|391
1612202100000|2021-02-01 17:55:00|54708.5|54658.5|54633|54583|54718|54668|54633|54583|302
1612202400000|2021-02-01 18:00:00|54632.5|54582.5|54603.5|54553.5|54667|54617|54504.5|54454.5|481
1612202700000|2021-02-01 18:05:00|54603|54553|54635.5|54585.5|54644|54594|54600|54550|315
1612203000000|2021-02-01 18:10:00|54636|54586|54657.5|54607.5|54663.5|54613.5|54625.5|54575.5|376
1612203300000|2021-02-01 18:15:00|54656.5|54606.5|54553|54503|54660|54610|54545.5|54495.5|402
1612203600000|2021-02-01 18:20:00|54552.5|54502.5|54530.5|54480.5|54554|54504|54507.5|54457.5|417
1612203900000|2021-02-01 18:25:00|54530|54480|54502|54452|54530|54480|54483.5|54433.5|311
1612204200000|2021-02-01 18:30:00|54503|54453|54529.5|54479.5|54558|54508|54493.5|54443.5|413
1612204500000|2021-02-01 18:35:00|54529|54479|54649.5|54599.5|54660.5|54610.5|54523.5|54473.5|471
1612204800000|2021-02-01 18:40:00|54649|54599|54703|54653|54735.5|54685.5|54633.5|54583.5|289
1612205100000|2021-02-01 18:45:00|54702.5|54652.5|54693.5|54643.5|54711.5|54661.5|54686|54636|345
1612205400000|2021-02-01 18:50:00|54692.5|54642.5|54687.5|54637.5|54700|54650|54677.5|54627.5|270
1612205700000|2021-02-01 18:55:00|54685|54635|54637|54587|54687.5|54637.5|54636.5|54586.5|334
1612206000000|2021-02-01 19:00:00|54642.5|54592.5|54649|54599|54663|54613|54632.5|54582.5|252
1612206300000|2021-02-01 19:05:00|54648.5|54598.5|54646|54596|54667.5|54617.5|54634|54584|175
1612206600000|2021-02-01 19:10:00|54645.5|54595.5|54635.5|54585.5|54658.5|54608.5|54622.5|54572.5|164
1612206900000|2021-02-01 19:15:00|54635|54585|54583.5|54533.5|54640|54590|54562|54512|302
1612207200000|2021-02-01 19:20:00|54581.5|54531.5|54565|54515|54629|54579|54553.5|54503.5|226
1612207500000|2021-02-01 19:25:00|54564.5|54514.5|54538.5|54488.5|54586.5|54536.5|54538.5|54488.5|181
1612207800000|2021-02-01 19:30:00|54538|54488|54551.5|54501.5|54581|54531|54538|54488|181
1612208100000|2021-02-01 19:35:00|54551|54501|54581|54531|54581.5|54531.5|54535.5|54485.5|242
1612208400000|2021-02-01 19:40:00|54581.5|54531.5|54582|54532|54603.5|54553.5|54555|54505|253
1612208700000|2021-02-01 19:45:00|54581.5|54531.5|54512|54462|54581.5|54531.5|54500|54450|237
1612209000000|2021-02-01 19:50:00|54512.5|54462.5|54513.5|54463.5|54517.5|54467.5|54479|54429|229
1612209300000|2021-02-01 19:55:00|54513|54463|54531.5|54481.5|54551.5|54501.5|54509|54459|327
1612267800000|2021-02-02 12:10:00|54177.5|54097.5|54173.5|54093.5|54204|54138.5|54143.5|54077.5|203
1612268100000|2021-02-02 12:15:00|54174|54094|54203.5|54123.5|54243|54178|54123.5|54062|374
1612268400000|2021-02-02 12:20:00|54204|54124|54179.5|54129.5|54204|54132.5|54140|54072.5|297
1612268700000|2021-02-02 12:25:00|54178|54128|54192.5|54112.5|54227.5|54160.5|54156.5|54095|307
1612269000000|2021-02-02 12:30:00|54191|54111|54211|54161|54285.5|54223.5|54164|54096.5|370
1612269300000|2021-02-02 12:35:00|54210.5|54160.5|54234.5|54184.5|54247.5|54185|54172.5|54110|306
1612269600000|2021-02-02 12:40:00|54227.5|54177.5|54137.5|54057.5|54245.5|54180.5|54094.5|54030|463
1612269900000|2021-02-02 12:45:00|54137|54057|54163|54083|54228|54158|54098.5|54036|438
1612270200000|2021-02-02 12:50:00|54167.5|54087.5|54118|54038|54192|54115|54104.5|54032|318
1612270500000|2021-02-02 12:55:00|54122|54042|54144.5|54094.5|54182|54106.5|54092|54024|361
1612270800000|2021-02-02 13:00:00|54140|54090|54157.5|54107.5|54183.5|54114.5|54103.5|54042.5|388
1612271100000|2021-02-02 13:05:00|54174|54094|54010.5|53960.5|54177.5|54110|54002.5|53941.5|467
1612271400000|2021-02-02 13:10:00|54009|53959|53970.5|53890.5|54017|53961.5|53910.5|53850|571
1612271700000|2021-02-02 13:15:00|53972|53892|54097.5|54017.5|54117|54052|53972|53892|455
1612272000000|2021-02-02 13:20:00|54096|54016|54091.5|54011.5|54156.5|54092.5|54049|53984.5|457
1612272300000|2021-02-02 13:25:00|54090|54010|54048|53968|54121|54041|54019.5|53959.5|375
1612272600000|2021-02-02 13:30:00|54048.5|53968.5|54030|53980|54058.5|54008.5|53981|53931|473
1612272900000|2021-02-02 13:35:00|54030.5|53980.5|54027.5|53977.5|54085|54035|53974|53924|559
1612273200000|2021-02-02 13:40:00|54027|53977|53945|53895|54036.5|53986.5|53915.5|53865.5|465
1612273500000|2021-02-02 13:45:00|53945.5|53895.5|53896|53846|53995.5|53945.5|53886.5|53836.5|618
1612273800000|2021-02-02 13:50:00|53892.5|53842.5|53953.5|53903.5|53986|53936|53864.5|53814.5|467
1612274100000|2021-02-02 13:55:00|53956.5|53906.5|53950.5|53900.5|53971.5|53921.5|53929.5|53879.5|499
1612274400000|2021-02-02 14:00:00|53950|53900|53863|53813|53962|53912|53854.5|53804.5|455
1612274700000|2021-02-02 14:05:00|53862.5|53812.5|53829|53779|53882|53832|53783.5|53733.5|580
1612275000000|2021-02-02 14:10:00|53828.5|53778.5|53917|53867|53923.5|53873.5|53813|53763|463
1612275300000|2021-02-02 14:15:00|53916.5|53866.5|53937|53887|53954|53904|53896.5|53846.5|427
1612275600000|2021-02-02 14:20:00|53942|53892|53875.5|53825.5|53954.5|53904.5|53865.5|53815.5|362
1612275900000|2021-02-02 14:25:00|53876|53826|53710.5|53660.5|53882|53832|53682|53632|410
1612276200000|2021-02-02 14:30:00|53706|53656|53700|53650|53743.5|53693.5|53660.5|53610.5|565
1612276500000|2021-02-02 14:35:00|53699|53649|53774|53724|53774.5|53724.5|53681.5|53631.5|468
1612276800000|2021-02-02 14:40:00|53769.5|53719.5|53795|53745|53810|53760|53745|53695|525
1612277100000|2021-02-02 14:45:00|53797|53747|53884|53834|53894.5|53844.5|53760.5|53710.5|554
1612277400000|2021-02-02 14:50:00|53886.5|53836.5|53979|53929|54015.5|53965.5|53883.5|53833.5|728
1612277700000|2021-02-02 14:55:00|53979.5|53929.5|54069|54019|54090.5|54040.5|53949|53899|706
1612278000000|2021-02-02 15:00:00|54065|54015|54083|54033|54107|54057|54041.5|53991.5|795
1612278300000|2021-02-02 15:05:00|54082.5|54032.5|54038|53988|54088.5|54038.5|53992.5|53942.5|749
1612278600000|2021-02-02 15:10:00|54037|53987|54007.5|53957.5|54077.5|54027.5|53994|53944|508
1612278900000|2021-02-02 15:15:00|54006.5|53956.5|53972.5|53922.5|54016.5|53966.5|53964|53914|612
1612279200000|2021-02-02 15:20:00|53971|53921|53980|53930|54021.5|53971.5|53962|53912|552
1612279500000|2021-02-02 15:25:00|53979.5|53929.5|53954|53904|53982|53932|53925.5|53875.5|459
1612279800000|2021-02-02 15:30:00|53953.5|53903.5|53939|53889|53959.5|53909.5|53907|53857|513
1612280100000|2021-02-02 15:35:00|53937|53887|53984.5|53934.5|53989.5|53939.5|53929.5|53879.5|486
1612280400000|2021-02-02 15:40:00|53984|53934|53885.5|53835.5|53988.5|53938.5|53885.5|53835.5|518
1612280700000|2021-02-02 15:45:00|53883|53833|53802|53752|53891|53841|53796|53746|677
1612281000000|2021-02-02 15:50:00|53802.5|53752.5|53699|53649|53802.5|53752.5|53674|53624|608
1612281300000|2021-02-02 15:55:00|53701.5|53651.5|53708.5|53658.5|53714|53664|53609|53559|719
1612281600000|2021-02-02 16:00:00|53710|53660|53689|53639|53720|53670|53678|53628|632
1612281900000|2021-02-02 16:05:00|53689.5|53639.5|53699.5|53649.5|53736.5|53686.5|53676.5|53626.5|537
1612282200000|2021-02-02 16:10:00|53699|53649|53744.5|53694.5|53755|53705|53691.5|53641.5|406
1612282500000|2021-02-02 16:15:00|53745.5|53695.5|53728.5|53678.5|53756.5|53706.5|53702.5|53652.5|499
1612282800000|2021-02-02 16:20:00|53729|53679|53708.5|53658.5|53747|53697|53682.5|53632.5|488
1612283100000|2021-02-02 16:25:00|53707.5|53657.5|53650.5|53600.5|53707.5|53657.5|53614.5|53564.5|471
1612283400000|2021-02-02 16:30:00|53652.5|53602.5|53710|53660|53718.5|53668.5|53649.5|53599.5|559
1612283700000|2021-02-02 16:35:00|53709.5|53659.5|53752.5|53702.5|53754|53704|53689.5|53632|376
1612284000000|2021-02-02 16:40:00|53754|53704|53764.5|53714.5|53798|53748|53748.5|53698.5|482
1612284300000|2021-02-02 16:45:00|53764|53714|53831.5|53781.5|53838|53788|53741|53691|544
1612284600000|2021-02-02 16:50:00|53833.5|53783.5|53801|53751|53847.5|53797.5|53790.5|53740.5|567
1612284900000|2021-02-02 16:55:00|53801.5|53751.5|53780.5|53730.5|53830.5|53780.5|53736|53686|411
1612285200000|2021-02-02 17:00:00|53775.5|53725.5|53670|53620|53775.5|53725.5|53662|53612|383
1612285500000|2021-02-02 17:05:00|53671.5|53621.5|53613|53563|53688|53638|53587|53537|549
1612285800000|2021-02-02 17:10:00|53612.5|53562.5|53571.5|53521.5|53613|53563|53561|53511|396
1612286100000|2021-02-02 17:15:00|53573|53523|53666|53616|53667|53617|53540.5|53490.5|432
1612286400000|2021-02-02 17:20:00|53666.5|53616.5|53680.5|53630.5|53698.5|53648.5|53653.5|53603.5|439
1612286700000|2021-02-02 17:25:00|53682|53632|53615|53565|53686.5|53636.5|53604|53554|406
1612287000000|2021-02-02 17:30:00|53614.5|53564.5|53585.5|53535.5|53614.5|53564.5|53505|53443|435
1612287300000|2021-02-02 17:35:00|53586|53536|53572|53522|53601|53551|53525.5|53475.5|452
1612287600000|2021-02-02 17:40:00|53573|53523|53573|53523|53600.5|53550.5|53560.5|53510.5|338
1612287900000|2021-02-02 17:45:00|53572.5|53522.5|53643|53593|53656|53606|53561|53511|473
1612288200000|2021-02-02 17:50:00|53643.5|53593.5|53661|53611|53665|53615|53627|53577|350
1612288500000|2021-02-02 17:55:00|53661.5|53611.5|53663|53613|53700.5|53650.5|53655.5|53605.5|432
1612288800000|2021-02-02 18:00:00|53660|53610|53660|53610|53692.5|53642.5|53647|53597|411
1612289100000|2021-02-02 18:05:00|53660.5|53610.5|53726.5|53676.5|53741|53691|53654|53604|373
1612289400000|2021-02-02 18:10:00|53725|53675|53720.5|53670.5|53730.5|53680.5|53704.5|53654.5|270
1612289700000|2021-02-02 18:15:00|53717.5|53667.5|53706|53656|53731.5|53681.5|53694|53644|380
1612290000000|2021-02-02 18:20:00|53707|53657|53709.5|53659.5|53719.5|53669.5|53672.5|53622.5|280
1612290300000|2021-02-02 18:25:00|53710|53660|53718.5|53668.5|53720.5|53670.5|53698.5|53648.5|204
1612290600000|2021-02-02 18:30:00|53715.5|53665.5|53703.5|53653.5|53724|53674|53698|53648|202
1612290900000|2021-02-02 18:35:00|53701.5|53651.5|53650.5|53600.5|53705.5|53655.5|53650|53600|252
1612291200000|2021-02-02 18:40:00|53651|53601|53575.5|53525.5|53670.5|53620.5|53544|53494|417
1612291500000|2021-02-02 18:45:00|53575|53525|53630.5|53580.5|53641.5|53591.5|53565.5|53515.5|347
1612291800000|2021-02-02 18:50:00|53629|53579|53614.5|53564.5|53649.5|53599.5|53608.5|53558.5|432
1612292100000|2021-02-02 18:55:00|53615|53565|53642|53592|53653|53603|53610.5|53560.5|433
1612292400000|2021-02-02 19:00:00|53643|53593|53644|53594|53668|53618|53635.5|53585.5|289
1612292700000|2021-02-02 19:05:00|53643.5|53593.5|53629|53579|53671|53621|53625.5|53575.5|272
1612293000000|2021-02-02 19:10:00|53629.5|53579.5|53635.5|53585.5|53660.5|53610.5|53626|53576|197
1612293300000|2021-02-02 19:15:00|53635|53585|53670.5|53620.5|53688|53638|53620|53570|255
1612293600000|2021-02-02 19:20:00|53669.5|53619.5|53686.5|53636.5|53705.5|53655.5|53668.5|53618.5|289
1612293900000|2021-02-02 19:25:00|53687|53637|53644|53594|53689.5|53639.5|53642|53592|272
1612294200000|2021-02-02 19:30:00|53643.5|53593.5|53669|53619|53685.5|53635.5|53643.5|53593.5|320
1612294500000|2021-02-02 19:35:00|53668.5|53618.5|53610.5|53560.5|53671|53619|53605|53555|281
1612294800000|2021-02-02 19:40:00|53610|53560|53570.5|53520.5|53610.5|53560.5|53564|53514|330
1612295100000|2021-02-02 19:45:00|53571|53521|53605.5|53555.5|53605.5|53555.5|53565.5|53515.5|304
1612295400000|2021-02-02 19:50:00|53605|53555|53606.5|53556.5|53619|53569|53591|53541|237
1612295700000|2021-02-02 19:55:00|53606|53556|53614|53564|53637.5|53587.5|53603|53553|334
1612354200000|2021-02-03 12:10:00|53844|53764|53738.5|53658.5|53862|53783.5|53736|53656|196
1612354500000|2021-02-03 12:15:00|53739|53659|53776|53696|53799|53723|53722|53642|172
1612354800000|2021-02-03 12:20:00|53778.5|53698.5|53693.5|53613.5|53789|53709|53685|53605|181
1612355100000|2021-02-03 12:25:00|53696|53616|53476|53396|53724|53644.5|53469|53389|243
1612355400000|2021-02-03 12:30:00|53473.5|53393.5|53432|53352|53506|53426|53397|53317|251
1612355700000|2021-02-03 12:35:00|53429|53349|53354|53274|53432|53352|53320|53246|246
1612356000000|2021-02-03 12:40:00|53356|53276|53412|53332|53429|53349|53327.5|53254|229
1612356300000|2021-02-03 12:45:00|53413.5|53333.5|53464|53384|53479|53411|53412|53332|189
1612356600000|2021-02-03 12:50:00|53463.5|53383.5|53454|53374|53486|53408.5|53416|53336|145
1612356900000|2021-02-03 12:55:00|53452|53372|53504|53424|53504|53424.5|53442|53362|177
1612357200000|2021-02-03 13:00:00|53506|53426|53578.5|53498.5|53584|53504|53468|53396|218
1612357500000|2021-02-03 13:05:00|53576|53496|53574|53494|53638.5|53571|53561|53489|176
1612357800000|2021-02-03 13:10:00|53576|53496|53552|53472|53592|53512|53511.5|53442|149
1612358100000|2021-02-03 13:15:00|53551.5|53471.5|53678.5|53598.5|53688.5|53608.5|53532.5|53456|190
1612358400000|2021-02-03 13:20:00|53679|53599|53516|53436|53689|53615|53499.5|53426|254
1612358700000|2021-02-03 13:25:00|53522|53442|53596|53516|53603.5|53530|53484|53404|192
1612359000000|2021-02-03 13:30:00|53593.5|53513.5|53498|53448|53593.5|53526.5|53477|53427|560
1612359300000|2021-02-03 13:35:00|53498.5|53448.5|53423.5|53373.5|53503|53453|53397.5|53347.5|528
1612359600000|2021-02-03 13:40:00|53424|53374|53424|53374|53438.5|53388.5|53345|53295|564
1612359900000|2021-02-03 13:45:00|53419.5|53369.5|53384|53334|53434|53384|53344.5|53294.5|485
1612360200000|2021-02-03 13:50:00|53383.5|53333.5|53343.5|53293.5|53384|53334|53280.5|53230.5|590
1612360500000|2021-02-03 13:55:00|53343|53293|53366.5|53316.5|53379|53329|53328|53278|440
1612360800000|2021-02-03 14:00:00|53366|53316|53396.5|53346.5|53407.5|53357.5|53335|53275|445
1612361100000|2021-02-03 14:05:00|53399|53349|53393.5|53343.5|53427|53370.5|53386.5|53336|374
1612361400000|2021-02-03 14:10:00|53394|53344|53399.5|53349.5|53448.5|53398.5|53377|53312|516
1612361700000|2021-02-03 14:15:00|53402.5|53352.5|53428|53378|53447.5|53397.5|53394|53344|372
1612362000000|2021-02-03 14:20:00|53427|53377|53418.5|53368.5|53447|53397|53412|53362|335
1612362300000|2021-02-03 14:25:00|53418|53368|53447.5|53397.5|53467.5|53417.5|53411|53361|324
1612362600000|2021-02-03 14:30:00|53447|53397|53377.5|53327.5|53477.5|53427.5|53373|53323|607
1612362900000|2021-02-03 14:35:00|53375|53325|53402|53352|53435.5|53385.5|53352.5|53290|610
1612363200000|2021-02-03 14:40:00|53403|53353|53437|53387|53496|53446|53352|53302|501
1612363500000|2021-02-03 14:45:00|53437.5|53387.5|53397.5|53347.5|53445|53395|53366|53316|656
1612363800000|2021-02-03 14:50:00|53397|53347|53440|53390|53461.5|53411.5|53396.5|53333.5|622
1612364100000|2021-02-03 14:55:00|53438.5|53388.5|53407|53357|53442.5|53392.5|53387.5|53337.5|444
1612364400000|2021-02-03 15:00:00|53406|53356|53428|53378|53504.5|53454.5|53406|53356|571
1612364700000|2021-02-03 15:05:00|53427.5|53377.5|53438.5|53388.5|53464|53414|53392.5|53330|520
1612365000000|2021-02-03 15:10:00|53440.5|53390.5|53540.5|53490.5|53586|53524|53439|53389|656
1612365300000|2021-02-03 15:15:00|53539|53489|53584|53534|53585|53535|53501|53451|682
1612365600000|2021-02-03 15:20:00|53582|53532|53838.5|53788.5|53885.1|53835.1|53571|53521|805
1612365900000|2021-02-03 15:25:00|53840.5|53790.5|53972.5|53892.5|53985.5|53917|53829.5|53775|652
1612366200000|2021-02-03 15:30:00|53973|53893|53877.5|53827.5|54016.5|53944|53869|53819|660
1612366500000|2021-02-03 15:35:00|53880|53830|53914|53864|53953|53903|53875|53825|618
1612366800000|2021-02-03 15:40:00|53913.5|53863.5|53803.5|53753.5|53933|53883|53785.5|53735.5|631
1612367100000|2021-02-03 15:45:00|53804|53754|53799|53749|53851|53801|53796|53746|596
1612367400000|2021-02-03 15:50:00|53803|53753|53703|53653|53862|53812|53688.5|53638.5|638
1612367700000|2021-02-03 15:55:00|53702|53652|53726|53676|53743|53693|53688.5|53638.5|564
1612368000000|2021-02-03 16:00:00|53726.5|53676.5|53651.5|53601.5|53726.5|53676.5|53643|53593|495
1612368300000|2021-02-03 16:05:00|53652|53602|53566.5|53516.5|53675|53625|53565.5|53515.5|574
1612368600000|2021-02-03 16:10:00|53566|53516|53586.5|53536.5|53626.5|53576.5|53561|53511|430
1612368900000|2021-02-03 16:15:00|53586|53536|53655|53605|53662.5|53612.5|53562.5|53512.5|520
1612369200000|2021-02-03 16:20:00|53656|53606|53609|53559|53677.5|53627.5|53580|53530|444
1612369500000|2021-02-03 16:25:00|53608.5|53558.5|53696|53646|53697.5|53647.5|53600|53550|509
1612369800000|2021-02-03 16:30:00|53694.5|53644.5|53624|53574|53720|53670|53616|53566|554
1612370100000|2021-02-03 16:35:00|53624.5|53574.5|53503.5|53453.5|53624.5|53574.5|53483.5|53433.5|432
1612370400000|2021-02-03 16:40:00|53503|53453|53548|53498|53560.5|53510.5|53493|53443|285
1612370700000|2021-02-03 16:45:00|53548.5|53498.5|53622.5|53572.5|53623.5|53573.5|53529|53479|348
1612371000000|2021-02-03 16:50:00|53622|53572|53636|53586|53654.5|53604.5|53606.5|53556.5|533
1612371300000|2021-02-03 16:55:00|53634.5|53584.5|53687|53637|53701.5|53651.5|53607|53557|432
1612371600000|2021-02-03 17:00:00|53686.5|53636.5|53713.5|53663.5|53733.5|53683.5|53666|53616|504
1612371900000|2021-02-03 17:05:00|53716.5|53666.5|53711|53661|53727.5|53677.5|53695|53645|374
1612372200000|2021-02-03 17:10:00|53713.5|53663.5|53714|53664|53748|53698|53686.5|53636.5|318
1612372500000|2021-02-03 17:15:00|53706.5|53656.5|53662.5|53612.5|53714|53664|53652.5|53602.5|282
1612372800000|2021-02-03 17:20:00|53662|53612|53641.5|53591.5|53674|53624|53611.5|53561.5|276
1612373100000|2021-02-03 17:25:00|53641|53591|53692.5|53642.5|53698|53648|53626|53576|284
1612373400000|2021-02-03 17:30:00|53692|53642|53721.5|53671.5|53727|53677|53668|53618|325
1612373700000|2021-02-03 17:35:00|53722.5|53672.5|53717.5|53667.5|53787.5|53737.5|53713.5|53663.5|447
1612374000000|2021-02-03 17:40:00|53719.5|53669.5|53685.5|53635.5|53743|53693|53685|53635|389
1612374300000|2021-02-03 17:45:00|53687|53637|53689|53639|53709.5|53659.5|53682.5|53632.5|192
1612374600000|2021-02-03 17:50:00|53688|53638|53673|53623|53699.5|53649.5|53663.5|53613.5|260
1612374900000|2021-02-03 17:55:00|53672.5|53622.5|53719.5|53669.5|53721.5|53671.5|53666|53616|237
1612375200000|2021-02-03 18:00:00|53720|53670|53761|53711|53781|53731|53714|53664|357
1612375500000|2021-02-03 18:05:00|53758|53708|53850|53800|53877.5|53827.5|53746|53696|365
1612375800000|2021-02-03 18:10:00|53851|53801|53859.5|53809.5|53899.5|53849.5|53839.5|53789.5|351
1612376100000|2021-02-03 18:15:00|53858.5|53808.5|53810|53760|53874|53820.5|53810|53760|333
1612376400000|2021-02-03 18:20:00|53810.5|53760.5|53812|53762|53836|53786|53794.5|53744.5|278
1612376700000|2021-02-03 18:25:00|53811.5|53761.5|53782.5|53732.5|53811.5|53761.5|53762|53712|281
1612377000000|2021-02-03 18:30:00|53782|53732|53762|53712|53789|53739|53745.5|53695.5|291
1612377300000|2021-02-03 18:35:00|53763.5|53713.5|53794|53744|53795.5|53745.5|53751|53701|305
1612377600000|2021-02-03 18:40:00|53793.5|53743.5|53794.5|53744.5|53814.5|53764.5|53776|53726|278
1612377900000|2021-02-03 18:45:00|53795|53745|53818.5|53768.5|53824.5|53774.5|53794|53744|243
1612378200000|2021-02-03 18:50:00|53820|53770|53797.5|53747.5|53837.5|53787.5|53788.5|53738.5|333
1612378500000|2021-02-03 18:55:00|53799|53749|53815|53765|53832|53782|53780|53730|377
1612378800000|2021-02-03 19:00:00|53816.5|53766.5|53796|53746|53831|53781|53784|53734|279
1612379100000|2021-02-03 19:05:00|53794|53744|53759.5|53709.5|53797.5|53747.5|53750|53700|234
1612379400000|2021-02-03 19:10:00|53759|53709|53766.5|53716.5|53784.5|53734.5|53752.5|53702.5|185
1612379700000|2021-02-03 19:15:00|53767|53717|53734|53684|53767|53717|53716.5|53666.5|236
1612380000000|2021-02-03 19:20:00|53732.5|53682.5|53726.5|53676.5|53747.5|53697.5|53711.5|53661.5|210
1612380300000|2021-02-03 19:25:00|53727|53677|53712.5|53662.5|53740.5|53690.5|53712.5|53662.5|223
1612380600000|2021-02-03 19:30:00|53713.5|53663.5|53693.5|53643.5|53714|53664|53670|53612|231
1612380900000|2021-02-03 19:35:00|53694.5|53644.5|53687|53637|53714|53664|53683.5|53633.5|210
1612381200000|2021-02-03 19:40:00|53685.5|53635.5|53712.5|53662.5|53715|53665|53671.5|53621.5|271
1612381500000|2021-02-03 19:45:00|53712|53662|53727|53677|53749|53699|53712|53662|266
1612381800000|2021-02-03 19:50:00|53726.5|53676.5|53716.5|53666.5|53726.5|53676.5|53691.5|53641.5|186
1612382100000|2021-02-03 19:55:00|53717|53667|53751|53701|53757.5|53707.5|53701.5|53651.5|265
1612440600000|2021-02-04 12:10:00|53932.5|53882.5|53855.5|53805.5|53950.5|53900.5|53835.5|53785.5|164
1612440900000|2021-02-04 12:15:00|53852|53802|53794.5|53744.5|53885.5|53806.5|53759.5|53709.5|212
1612441200000|2021-02-04 12:20:00|53789.5|53739.5|53854.5|53804.5|53894|53844|53779.5|53729.5|283
1612441500000|2021-02-04 12:25:00|53857|53807|53848.5|53798.5|53895|53845|53805.5|53755.5|250
1612441800000|2021-02-04 12:30:00|53845.5|53795.5|53802.5|53752.5|53864|53809|53759.5|53709.5|168
1612442100000|2021-02-04 12:35:00|53807.5|53757.5|53817.5|53767.5|53829.5|53779.5|53742.5|53692.5|136
1612442400000|2021-02-04 12:40:00|53819|53769|53750.5|53700.5|53835.5|53785.5|53737.5|53687.5|174
1612442700000|2021-02-04 12:45:00|53753|53703|53790.5|53740.5|53795.5|53745.5|53717.5|53667.5|151
1612443000000|2021-02-04 12:50:00|53793.5|53743.5|53819.5|53769.5|53856.5|53806.5|53785.5|53735.5|145
1612443300000|2021-02-04 12:55:00|53812|53762|53819.5|53769.5|53864.5|53814.5|53796.5|53746.5|150
1612443600000|2021-02-04 13:00:00|53822.5|53772.5|53783|53733|53833.5|53783.5|53776.5|53726.5|182
1612443900000|2021-02-04 13:05:00|53779.5|53729.5|53714.5|53664.5|53807.5|53749.5|53689.5|53639.5|172
1612444200000|2021-02-04 13:10:00|53713|53663|53654.5|53604.5|53724.5|53674.5|53629.5|53579.5|208
1612444500000|2021-02-04 13:15:00|53657|53607|53667|53617|53683|53633|53636.5|53586.5|120
1612444800000|2021-02-04 13:20:00|53669.5|53619.5|53749.5|53669.5|53767.5|53687.5|53659.5|53609.5|151
1612445100000|2021-02-04 13:25:00|53752|53672|53725|53645|53771.5|53716.5|53725|53645|117
1612445400000|2021-02-04 13:30:00|53720|53640|53769.5|53689.5|53784.5|53704.5|53704.5|53624.5|223
1612445700000|2021-02-04 13:35:00|53767.5|53687.5|53684.5|53604.5|53771|53691|53679.5|53599.5|252
1612446000000|2021-02-04 13:40:00|53682|53602|53802.5|53722.5|53804.5|53724.5|53664.5|53584.5|391
1612446300000|2021-02-04 13:45:00|53805|53725|53809.5|53729.5|53832|53752|53779|53699|324
1612446600000|2021-02-04 13:50:00|53808.5|53728.5|53794.5|53714.5|53835.5|53755.5|53785|53705|264
1612446900000|2021-02-04 13:55:00|53795|53715|53824.5|53744.5|53839.5|53759.5|53777.5|53697.5|241
1612447200000|2021-02-04 14:00:00|53822|53742|53824.5|53744.5|53840.5|53760.5|53801.5|53721.5|225
1612447500000|2021-02-04 14:05:00|53826.5|53746.5|53830|53750|53841.5|53761.5|53740.5|53660.5|262
1612447800000|2021-02-04 14:10:00|53830.5|53750.5|53850.5|53770.5|53880|53811|53776.5|53700.5|235
1612448100000|2021-02-04 14:15:00|53848|53768|53865.5|53785.5|53905.5|53825.5|53788.5|53708.5|364
1612448400000|2021-02-04 14:20:00|53866|53786|53885.5|53805.5|53917|53837.5|53861|53781|264
1612448700000|2021-02-04 14:25:00|53882.5|53802.5|53870.5|53790.5|53900|53820|53829|53749|318
1612449000000|2021-02-04 14:30:00|53865.5|53785.5|53965.5|53885.5|53973|53893|53835.5|53755.5|393
1612449300000|2021-02-04 14:35:00|53967.5|53887.5|54116|54036|54121.5|54041.5|53940.5|53860.5|448
1612449600000|2021-02-04 14:40:00|54115.5|54035.5|54208.5|54128.5|54215.5|54135.5|54115.5|54035.5|437
1612449900000|2021-02-04 14:45:00|54210.5|54130.5|54140.5|54060.5|54240.5|54160.5|54135.5|54055.5|382
1612450200000|2021-02-04 14:50:00|54141|54061|54160.5|54080.5|54183.5|54103.5|54115|54035|365
1612450500000|2021-02-04 14:55:00|54158.5|54078.5|54087|54007|54186|54106|54086.5|54006.5|314
1612450800000|2021-02-04 15:00:00|54087.5|54007.5|54049|53969|54102.5|54036.5|54008|53935.5|351
1612451100000|2021-02-04 15:05:00|54048|53968|54043.5|53963.5|54054.5|53974.5|54010.5|53930.5|448
1612451400000|2021-02-04 15:10:00|54045|53965|54139.5|54059.5|54185|54105|54037|53957|488
1612451700000|2021-02-04 15:15:00|54135.5|54055.5|54125.5|54045.5|54198.5|54118.5|54102.5|54022.5|343
1612452000000|2021-02-04 15:20:00|54128.5|54048.5|54153|54073|54156.5|54076.5|54085.5|54005.5|371
1612452300000|2021-02-04 15:25:00|54153.5|54073.5|54267|54217|54295.5|54217|54145.5|54065.5|355
1612452600000|2021-02-04 15:30:00|54286.5|54206.5|54305.5|54225.5|54335.5|54265|54252.5|54172.5|411
1612452900000|2021-02-04 15:35:00|54301|54221|54281.5|54201.5|54301|54221|54250.5|54170.5|269
1612453200000|2021-02-04 15:40:00|54283.5|54203.5|54262.5|54182.5|54313.5|54233.5|54253.5|54173.5|188
1612453500000|2021-02-04 15:45:00|54261.5|54181.5|54276.5|54196.5|54316.5|54236.5|54243.5|54163.5|192
1612453800000|2021-02-04 15:50:00|54276|54196|54326.5|54246.5|54326.5|54246.5|54228.5|54156.5|254
1612454100000|2021-02-04 15:55:00|54328.5|54248.5|54281.5|54201.5|54363.5|54283.5|54276.5|54196.5|304
1612454400000|2021-02-04 16:00:00|54286.5|54206.5|54245.5|54165.5|54312|54232|54245.5|54165.5|255
1612454700000|2021-02-04 16:05:00|54243.5|54163.5|54286.5|54206.5|54300.5|54220.5|54227.5|54156|263
1612455000000|2021-02-04 16:10:00|54288.5|54208.5|54365.5|54285.5|54386.5|54306.5|54285.5|54205.5|244
1612455300000|2021-02-04 16:15:00|54360.5|54280.5|54315.5|54235.5|54365|54285|54313.5|54233.5|214
1612455600000|2021-02-04 16:20:00|54313.5|54233.5|54265.5|54185.5|54322|54242|54244.5|54170.5|156
1612455900000|2021-02-04 16:25:00|54267.5|54187.5|54250.5|54170.5|54267.5|54187.5|54219|54139|189
1612456200000|2021-02-04 16:30:00|54249|54169|54247.5|54167.5|54290.5|54210.5|54233.5|54153.5|185
1612456500000|2021-02-04 16:35:00|54245.5|54165.5|54240.5|54160.5|54253|54173|54223.5|54143.5|144
1612456800000|2021-02-04 16:40:00|54245.5|54165.5|54257.5|54177.5|54267.5|54187.5|54245.5|54165.5|114
1612457100000|2021-02-04 16:45:00|54255.5|54175.5|54272|54192|54272.5|54192.5|54213.5|54133.5|150
1612457400000|2021-02-04 16:50:00|54271|54191|54308|54228|54315|54235|54269.5|54189.5|274
1612457700000|2021-02-04 16:55:00|54307.5|54227.5|54326.5|54246.5|54340.5|54260.5|54302.5|54222.5|197
1612458000000|2021-02-04 17:00:00|54330.5|54250.5|54357|54277|54366.5|54286.5|54301.5|54221.5|266
1612458300000|2021-02-04 17:05:00|54356.5|54276.5|54349.5|54269.5|54364|54284|54304.5|54224.5|192
1612458600000|2021-02-04 17:10:00|54350|54270|54365|54285|54376.5|54296.5|54350|54270|176
1612458900000|2021-02-04 17:15:00|54364.5|54284.5|54367|54287|54379.5|54299.5|54326|54246|239
1612459200000|2021-02-04 17:20:00|54369.5|54289.5|54335|54255|54380|54300|54319.5|54239.5|262
1612459500000|2021-02-04 17:25:00|54334.5|54254.5|54329.5|54249.5|54346.5|54266.5|54306.5|54226.5|142
1612459800000|2021-02-04 17:30:00|54332|54252|54384.5|54304.5|54396.5|54316.5|54319.5|54239.5|163
1612460100000|2021-02-04 17:35:00|54386.5|54306.5|54359.5|54279.5|54402|54322|54342.5|54262.5|230
1612460400000|2021-02-04 17:40:00|54357|54277|54377|54297|54409.5|54329.5|54350|54270|220
1612460700000|2021-02-04 17:45:00|54376.5|54296.5|54334.5|54254.5|54376.5|54296.5|54334.5|54254.5|206
1612461000000|2021-02-04 17:50:00|54335|54255|54339.5|54259.5|54374.5|54294.5|54335|54255|122
1612461300000|2021-02-04 17:55:00|54342.5|54262.5|54329.5|54249.5|54361|54281|54312.5|54232.5|150
1612461600000|2021-02-04 18:00:00|54332.5|54252.5|54444.5|54364.5|54455|54375|54329.5|54249.5|260
1612461900000|2021-02-04 18:05:00|54440|54360|54432.5|54352.5|54444.5|54364.5|54404.5|54324.5|196
1612462200000|2021-02-04 18:10:00|54430|54350|54365|54285|54432.5|54352.5|54357|54277|146
1612462500000|2021-02-04 18:15:00|54367|54287|54404.5|54324.5|54416|54336|54354.5|54274.5|159
1612462800000|2021-02-04 18:20:00|54405|54325|54394.5|54314.5|54419.5|54339.5|54384.5|54304.5|142
1612463100000|2021-02-04 18:25:00|54396.5|54316.5|54424.5|54344.5|54446.5|54366.5|54396.5|54316.5|172
1612463400000|2021-02-04 18:30:00|54422.5|54342.5|54474.5|54394.5|54489.5|54409.5|54422.5|54342.5|207
1612463700000|2021-02-04 18:35:00|54480.5|54400.5|54519.5|54439.5|54524.5|54444.5|54477|54397|243
1612464000000|2021-02-04 18:40:00|54522.5|54442.5|54506.5|54426.5|54522.5|54442.5|54486.5|54406.5|279
1612464300000|2021-02-04 18:45:00|54505|54425|54556.5|54476.5|54562.5|54482.5|54505|54425|194
1612464600000|2021-02-04 18:50:00|54554.5|54474.5|54534.5|54454.5|54576.5|54496.5|54534.5|54454.5|195
1612464900000|2021-02-04 18:55:00|54532|54452|54520|54440|54544.5|54464.5|54505|54425|247
1612465200000|2021-02-04 19:00:00|54520.5|54440.5|54544.5|54464.5|54559.5|54479.5|54520.5|54440.5|191
1612465500000|2021-02-04 19:05:00|54546.5|54466.5|54552.5|54472.5|54555.5|54475.5|54522.5|54442.5|81
1612465800000|2021-02-04 19:10:00|54554.5|54474.5|54574.5|54494.5|54579.5|54499.5|54546.5|54466.5|80
1612466100000|2021-02-04 19:15:00|54576.5|54496.5|54574|54494|54584.5|54504.5|54546.5|54466.5|145
1612466400000|2021-02-04 19:20:00|54574.5|54494.5|54586.5|54506.5|54609.5|54529.5|54569.5|54489.5|164
1612466700000|2021-02-04 19:25:00|54584.5|54504.5|54634.5|54554.5|54644.5|54564.5|54579.5|54499.5|114
1612467000000|2021-02-04 19:30:00|54635|54555|54614.5|54534.5|54639.5|54559.5|54605|54525|114
1612467300000|2021-02-04 19:35:00|54615|54535|54629.5|54549.5|54632.5|54552.5|54609.5|54529.5|95
1612467600000|2021-02-04 19:40:00|54627.5|54547.5|54600|54520|54632.5|54552.5|54592.5|54512.5|109
1612467900000|2021-02-04 19:45:00|54602.5|54522.5|54569.5|54489.5|54604.5|54524.5|54557|54477|210
1612468200000|2021-02-04 19:50:00|54566.5|54486.5|54578|54498|54579.5|54499.5|54546.5|54466.5|157
1612468500000|2021-02-04 19:55:00|54578.5|54498.5|54564.5|54484.5|54601.5|54521.5|54546.5|54466.5|214
1612527000000|2021-02-05 12:10:00|54352|54302|54427|54347|54427|54352|54352|54279.5|131
1612527300000|2021-02-05 12:15:00|54419.5|54339.5|54415|54335|54445|54365|54390|54310|137
1612527600000|2021-02-05 12:20:00|54413|54333|54597|54517|54607|54527|54403|54323|183
1612527900000|2021-02-05 12:25:00|54603|54523|54557|54477|54640|54560|54555|54475|189
1612528200000|2021-02-05 12:30:00|54560|54480|54493|54413|54560|54480|54468|54390|177
1612528500000|2021-02-05 12:35:00|54490|54410|54502|54452|54515|54465|54455|54375|143
1612528800000|2021-02-05 12:40:00|54508|54458|54583|54503|54585|54505|54502|54427|159
1612529100000|2021-02-05 12:45:00|54585|54505|54563|54483|54597|54520|54532|54477|149
1612529400000|2021-02-05 12:50:00|54557|54477|54513|54433|54560|54480|54500|54420|161
1612529700000|2021-02-05 12:55:00|54514.5|54434.5|54533|54453|54537|54458|54455|54393|130
1612530000000|2021-02-05 13:00:00|54527|54447|54613|54533|54615|54535|54523|54443|131
1612530300000|2021-02-05 13:05:00|54605|54525|54543|54463|54637|54557|54523|54443|182
1612530600000|2021-02-05 13:10:00|54540|54460|54547|54467|54583|54503|54530|54450|163
1612530900000|2021-02-05 13:15:00|54546|54466|54461|54381|54547|54467|54420|54340|174
1612531200000|2021-02-05 13:20:00|54463.5|54383.5|54397|54317|54471|54391|54339|54259|204
1612531500000|2021-02-05 13:25:00|54407|54327|54420.5|54340.5|54449|54369|54368.5|54288.5|137
1612531800000|2021-02-05 13:30:00|54426.5|54346.5|54317|54237|54439|54359|54201.5|54121.5|482
1612532100000|2021-02-05 13:35:00|54315.5|54235.5|54184|54104|54316|54236|54164|54084|469
1612532400000|2021-02-05 13:40:00|54186|54106|54117|54037|54191|54111|54070.5|53990.5|475
1612532700000|2021-02-05 13:45:00|54115|54035|53910|53830|54115|54035|53894.5|53814.5|469
1612533000000|2021-02-05 13:50:00|53907|53827|53967|53887|53971.5|53891.5|53874.5|53794.5|442
1612533300000|2021-02-05 13:55:00|53964.5|53884.5|54127|54047|54151|54071|53961.5|53881.5|618
1612533600000|2021-02-05 14:00:00|54125|54045|53985.5|53905.5|54125|54045|53975|53895|398
1612533900000|2021-02-05 14:05:00|53987|53907|54010.5|53930.5|54053|53973|53910|53830|341
1612534200000|2021-02-05 14:10:00|54009.5|53929.5|54045|53965|54055|53975|53967.5|53887.5|302
1612534500000|2021-02-05 14:15:00|54041.5|53961.5|54088|54008|54102|54022|54041|53961|395
1612534800000|2021-02-05 14:20:00|54085.5|54005.5|53990.5|53910.5|54094|54014|53980.5|53900.5|346
1612535100000|2021-02-05 14:25:00|53992|53912|53951|53871|53992|53912|53923.5|53843.5|403
1612535400000|2021-02-05 14:30:00|53951.5|53871.5|53807|53757|53956|53876|53800|53733|373
1612535700000|2021-02-05 14:35:00|53805.5|53755.5|53745.5|53665.5|53825.5|53760.5|53699|53630.5|355
1612536000000|2021-02-05 14:40:00|53740.5|53660.5|53721|53641|53748.5|53680.5|53695.5|53630.5|224
1612536300000|2021-02-05 14:45:00|53721.5|53641.5|53710.5|53660.5|53734|53677.5|53685.5|53620|357
1612536600000|2021-02-05 14:50:00|53711|53661|53780.5|53700.5|53790.5|53721|53668|53612.5|360
1612536900000|2021-02-05 14:55:00|53781|53701|53740.5|53690.5|53808|53745.5|53715.5|53652|210
1612537200000|2021-02-05 15:00:00|53741|53691|53705.5|53655.5|53755.5|53705.5|53690.5|53640.5|180
1612537500000|2021-02-05 15:05:00|53707|53657|53613.5|53563.5|53745.5|53680.5|53610.5|53539|240
1612537800000|2021-02-05 15:10:00|53610.5|53560.5|53571|53521|53615.5|53563.5|53557.5|53500.5|207
1612538100000|2021-02-05 15:15:00|53567.5|53517.5|53719|53669|53735.5|53669|53565.5|53515.5|205
1612538400000|2021-02-05 15:20:00|53715.5|53665.5|53718.5|53668.5|53748|53690.5|53675.5|53615.5|222
1612538700000|2021-02-05 15:25:00|53718|53668|53658.5|53578.5|53722|53668.5|53642|53575.5|274
1612539000000|2021-02-05 15:30:00|53660.5|53580.5|53640.5|53590.5|53683|53617|53611.5|53550.5|216
1612539300000|2021-02-05 15:35:00|53641|53591|53610.5|53560.5|53690.5|53621|53605.5|53535.5|181
1612539600000|2021-02-05 15:40:00|53614.5|53564.5|53643.5|53593.5|53662|53612|53605.5|53540.5|185
1612539900000|2021-02-05 15:45:00|53640.5|53590.5|53625.5|53575.5|53690.5|53626.5|53625.5|53570.5|193
1612540200000|2021-02-05 15:50:00|53623.5|53573.5|53609.5|53529.5|53676|53622|53599.5|53529.5|256
1612540500000|2021-02-05 15:55:00|53610|53530|53706.5|53626.5|53714.5|53647.5|53584.5|53519.5|325
1612540800000|2021-02-05 16:00:00|53709.5|53629.5|53565|53515|53709.5|53650.5|53548|53484.5|293
1612541100000|2021-02-05 16:05:00|53564.5|53514.5|53623.5|53573.5|53630.5|53575.5|53564.5|53506.5|156
1612541400000|2021-02-05 16:10:00|53628|53578|53603.5|53523.5|53648.5|53583.5|53558.5|53493.5|138
1612541700000|2021-02-05 16:15:00|53606.5|53526.5|53633.5|53583.5|53678.5|53610.5|53597|53518.5|195
1612542000000|2021-02-05 16:20:00|53646|53566|53588.5|53508.5|53648.5|53571.5|53568.5|53500.5|146
1612542300000|2021-02-05 16:25:00|53590.5|53510.5|53618.5|53568.5|53640.5|53583.5|53578.5|53508.5|178
1612542600000|2021-02-05 16:30:00|53616.5|53566.5|53573.5|53493.5|53623.5|53573.5|53551.5|53486.5|260
1612542900000|2021-02-05 16:35:00|53569.5|53489.5|53608.5|53558.5|53628.5|53563.5|53518.5|53466|196
1612543200000|2021-02-05 16:40:00|53611.5|53561.5|53646.5|53566.5|53673.5|53604|53610.5|53546|161
1612543500000|2021-02-05 16:45:00|53648.5|53568.5|53636.5|53556.5|53648.5|53580|53588.5|53520|155
1612543800000|2021-02-05 16:50:00|53630.5|53550.5|53633.5|53583.5|53648.5|53583.5|53598.5|53538.5|140
1612544100000|2021-02-05 16:55:00|53631|53581|53615.5|53565.5|53650|53583.5|53575.5|53525.5|138
1612544400000|2021-02-05 17:00:00|53630|53550|53598.5|53548.5|53668.5|53599|53598.5|53534|147
1612544700000|2021-02-05 17:05:00|53599|53549|53613.5|53563.5|53613.5|53563.5|53565.5|53510|195
1612545000000|2021-02-05 17:10:00|53630|53580|53643.5|53593.5|53680.5|53618.5|53621.5|53543.5|157
1612545300000|2021-02-05 17:15:00|53641.5|53591.5|53633.5|53553.5|53670.5|53611.5|53625.5|53550.5|143
1612545600000|2021-02-05 17:20:00|53615.5|53565.5|53678.5|53628.5|53700|53636.5|53611.5|53556|103
1612545900000|2021-02-05 17:25:00|53679|53629|53683.5|53603.5|53699|53638.5|53661.5|53593.5|82
1612546200000|2021-02-05 17:30:00|53680|53600|53678.5|53598.5|53700.5|53633.5|53641.5|53578.5|136
1612546500000|2021-02-05 17:35:00|53676|53596|53648.5|53568.5|53678.5|53603.5|53625.5|53559.5|96
1612546800000|2021-02-05 17:40:00|53649|53569|53633.5|53583.5|53678.5|53599.5|53618.5|53558.5|103
1612547100000|2021-02-05 17:45:00|53631.5|53581.5|53623.5|53573.5|53650.5|53586.5|53615.5|53558|130
1612547400000|2021-02-05 17:50:00|53625.5|53575.5|53663.5|53613.5|53673.5|53623.5|53623.5|53573.5|128
1612547700000|2021-02-05 17:55:00|53665.5|53615.5|53638.5|53588.5|53696.5|53633.5|53635.5|53578.5|91
1612548000000|2021-02-05 18:00:00|53656|53576|53713.5|53633.5|53728.5|53668.5|53656|53576|115
1612548300000|2021-02-05 18:05:00|53697|53647|53723.5|53643.5|53743.5|53683.5|53688.5|53630|140
1612548600000|2021-02-05 18:10:00|53720.5|53640.5|53705.5|53655.5|53723.5|53663.5|53673|53608.5|140
1612548900000|2021-02-05 18:15:00|53708.5|53658.5|53716.5|53636.5|53738.5|53675.5|53688.5|53623.5|130
1612549200000|2021-02-05 18:20:00|53703|53653|53755.5|53705.5|53760|53710|53698.5|53630|108
1612549500000|2021-02-05 18:25:00|53753.5|53703.5|53740|53660|53763.5|53713.5|53705.5|53653.5|107
1612549800000|2021-02-05 18:30:00|53743.5|53663.5|53733.5|53653.5|53773.5|53705.5|53713.5|53648.5|127
1612550100000|2021-02-05 18:35:00|53731.5|53651.5|53736.5|53656.5|53743.5|53678.5|53705.5|53650|68
1612550400000|2021-02-05 18:40:00|53738.5|53658.5|53713.5|53633.5|53740.5|53668.5|53691.5|53628.5|80
1612550700000|2021-02-05 18:45:00|53710.5|53630.5|53700.5|53620.5|53730.5|53663.5|53688.5|53620.5|58
1612551000000|2021-02-05 18:50:00|53703.5|53623.5|53693.5|53613.5|53713.5|53645.5|53663.5|53608.5|134
1612551300000|2021-02-05 18:55:00|53690.5|53610.5|53811.5|53761.5|53833.5|53765.5|53666|53606.5|189
1612551600000|2021-02-05 19:00:00|53813.5|53763.5|53898.5|53818.5|53911.5|53848.5|53808.5|53733.5|197
1612551900000|2021-02-05 19:05:00|53899.5|53819.5|53833.5|53783.5|53908.5|53833.5|53806.5|53756.5|163
1612552200000|2021-02-05 19:10:00|53829.3|53779.3|53880.5|53800.5|53880.5|53811.5|53825.5|53775.5|113
1612552500000|2021-02-05 19:15:00|53883.5|53803.5|53960.5|53880.5|53970.5|53897|53855.5|53793.5|163
1612552800000|2021-02-05 19:20:00|53963.5|53883.5|53928.5|53878.5|54060.5|53980.5|53914.4|53864.4|289
1612553100000|2021-02-05 19:25:00|53946|53866|53946.5|53866.5|53964|53901.5|53915.9|53859.4|174
1612553400000|2021-02-05 19:30:00|53934.5|53884.5|54034|53954|54044|53964|53926.5|53874|258
1612553700000|2021-02-05 19:35:00|54033.5|53953.5|53912.4|53862.4|54040.5|53960.5|53912.4|53859.9|185
1612554000000|2021-02-05 19:40:00|53908.4|53858.4|53903.5|53853.5|53919.4|53869.4|53879|53799|334
1612554300000|2021-02-05 19:45:00|53904|53854|53893.5|53813.5|53948.5|53883.5|53878.5|53811|114
1612554600000|2021-02-05 19:50:00|53896.5|53816.5|53903.5|53823.5|53956.5|53878.5|53896.5|53816.5|108
1612554900000|2021-02-05 19:55:00|53906.5|53826.5|53923.5|53843.5|53926|53863.5|53863|53796.5|84
1612786200000|2021-02-08 12:10:00|54088.5|54008.5|54110|54030|54130|54050|54088.5|54008.5|99
1612786500000|2021-02-08 12:15:00|54113|54033|54136|54056|54150|54070|54096|54016|114
1612786800000|2021-02-08 12:20:00|54138.5|54058.5|54230|54150|54248|54168|54138.5|54058.5|183
1612787100000|2021-02-08 12:25:00|54240|54160|54246|54166|54290|54210|54233|54153|136
1612787400000|2021-02-08 12:30:00|54243.5|54163.5|54186|54106|54273|54193|54160|54080|149
1612787700000|2021-02-08 12:35:00|54183.5|54103.5|54000|53920|54190|54110|53978|53898|219
1612788000000|2021-02-08 12:40:00|54006|53926|54116|54036|54140|54060|53990|53910|157
1612788300000|2021-02-08 12:45:00|54118.5|54038.5|54096|54016|54130|54050|54078|53998|136
1612788600000|2021-02-08 12:50:00|54098|54018|54096|54016|54116|54036|54070|53990|104
1612788900000|2021-02-08 12:55:00|54098.5|54018.5|53993|53913|54098.5|54018.5|53990|53910|139
1612789200000|2021-02-08 13:00:00|53990|53910|54030|53950|54076|53996|53966|53886|198
1612789500000|2021-02-08 13:05:00|54026|53946|54096|54016|54110|54030|54013|53933|154
1612789800000|2021-02-08 13:10:00|54090|54010|54110|54030|54150|54070|54066|53986|192
1612790100000|2021-02-08 13:15:00|54108|54028|54106|54026|54146|54066|54098|54018|138
1612790400000|2021-02-08 13:20:00|54100|54020|54126|54046|54220|54140|54098|54018|157
1612790700000|2021-02-08 13:25:00|54128.5|54048.5|54126|54046|54230|54150|54116|54036|190
1612791000000|2021-02-08 13:30:00|54128.5|54048.5|54128|54048|54210|54136.5|54106|54033|207
1612791300000|2021-02-08 13:35:00|54126|54046|54133|54053|54160|54080|54110.5|54038|145
1612791600000|2021-02-08 13:40:00|54133.5|54053.5|54090|54010|54133.5|54053.5|54027|53960|253
1612791900000|2021-02-08 13:45:00|54095.5|54015.5|54118|54038|54135.5|54055.5|54057|53993|220
1612792200000|2021-02-08 13:50:00|54114.5|54034.5|54050|53970|54128|54048|54050|53970|207
1612792500000|2021-02-08 13:55:00|54051|53971|54030|53950|54085.5|54014|54008.5|53946|269
1612792800000|2021-02-08 14:00:00|54028|53948|54058.5|53978.5|54060|53985.5|53988.5|53908.5|236
1612793100000|2021-02-08 14:05:00|54060|53980|54002|53922|54096|54016|54002|53922|265
1612793400000|2021-02-08 14:10:00|53997.5|53917.5|53941.5|53861.5|53997.5|53923.5|53908.5|53841|375
1612793700000|2021-02-08 14:15:00|53938.5|53858.5|53941.5|53861.5|53956|53876|53874|53802|240
1612794000000|2021-02-08 14:20:00|53939.5|53859.5|53908.5|53858.5|53956.5|53906.5|53891.5|53841.5|110
1612794300000|2021-02-08 14:25:00|53906.5|53856.5|53896.5|53846.5|53941.5|53878.5|53891.5|53836.5|121
1612794600000|2021-02-08 14:30:00|53894.5|53844.5|53811.5|53761.5|53926.5|53871.5|53781.5|53731.5|353
1612794900000|2021-02-08 14:35:00|53828.5|53748.5|53703.5|53653.5|53828.5|53759.5|53696.5|53646.5|340
1612795200000|2021-02-08 14:40:00|53700|53650|53781.5|53731.5|53808.5|53758.5|53656.5|53604|291
1612795500000|2021-02-08 14:45:00|53782|53732|53794|53714|53810|53741.5|53716|53650|216
1612795800000|2021-02-08 14:50:00|53773|53723|53756.5|53706.5|53799.5|53731.5|53731.5|53663.5|165
1612796100000|2021-02-08 14:55:00|53774|53694|53745.5|53695.5|53779|53715.5|53696.5|53633|207
1612796400000|2021-02-08 15:00:00|53763|53683|53620.5|53570.5|53763|53693.5|53585.5|53535.5|260
1612796700000|2021-02-08 15:05:00|53617|53567|53659.5|53609.5|53679.5|53612.5|53590.5|53523|230
1612797000000|2021-02-08 15:10:00|53656.5|53606.5|53605.5|53525.5|53656.5|53606.5|53570.5|53507.5|206
1612797300000|2021-02-08 15:15:00|53603.5|53523.5|53585.5|53535.5|53618|53560.5|53535.5|53478|228
1612797600000|2021-02-08 15:20:00|53604|53524|53605.5|53525.5|53620.5|53570.5|53553.5|53490.5|191
1612797900000|2021-02-08 15:25:00|53588.5|53538.5|53505.5|53455.5|53598.5|53548.5|53498.5|53448.5|227
1612798200000|2021-02-08 15:30:00|53500.5|53450.5|53458.5|53408.5|53528|53468.5|53440.5|53390.5|214
1612798500000|2021-02-08 15:35:00|53455.5|53405.5|53410.5|53360.5|53455.5|53405.5|53380.5|53330.5|217
1612798800000|2021-02-08 15:40:00|53406.5|53356.5|53360.5|53310.5|53413.5|53356.5|53350.5|53295.5|181
1612799100000|2021-02-08 15:45:00|53358.5|53308.5|53345.5|53265.5|53368.5|53318.5|53300.5|53250.5|213
1612799400000|2021-02-08 15:50:00|53340.5|53260.5|53305.5|53255.5|53340.5|53272.5|53288.5|53228|209
1612799700000|2021-02-08 15:55:00|53302.5|53252.5|53405.5|53325.5|53415.5|53352.5|53292.5|53242.5|328
1612800000000|2021-02-08 16:00:00|53403.5|53323.5|53340.5|53260.5|53405.5|53340.5|53302.5|53252.5|217
1612800300000|2021-02-08 16:05:00|53337.5|53257.5|53355.5|53305.5|53355.5|53305.5|53302.5|53245.5|162
1612800600000|2021-02-08 16:10:00|53350.5|53300.5|53405.5|53355.5|53418.5|53368.5|53330.5|53274|161
1612800900000|2021-02-08 16:15:00|53407|53357|53365.5|53285.5|53445.5|53392.5|53352.5|53285.5|210
1612801200000|2021-02-08 16:20:00|53367.5|53287.5|53388.5|53338.5|53413.5|53345.5|53335.5|53285.5|138
1612801500000|2021-02-08 16:25:00|53380.5|53330.5|53295.5|53245.5|53384|53330.5|53292.5|53242.5|199
1612801800000|2021-02-08 16:30:00|53296|53246|53385.5|53335.5|53390.5|53340.5|53296|53246|148
1612802100000|2021-02-08 16:35:00|53388|53338|53410.5|53330.5|53418|53348.5|53355.5|53297.5|149
1612802400000|2021-02-08 16:40:00|53413.5|53333.5|53348.5|53298.5|53418.5|53368.5|53340.5|53285.5|216
1612802700000|2021-02-08 16:45:00|53350.5|53300.5|53295.5|53245.5|53378|53320.5|53292.5|53227.5|184
1612803000000|2021-02-08 16:50:00|53298.5|53248.5|53179.5|53129.5|53298.5|53248.5|53125.5|53065.5|225
1612803300000|2021-02-08 16:55:00|53172.5|53122.5|53220.5|53170.5|53235.5|53175.5|53150.5|53089.5|209
1612803600000|2021-02-08 17:00:00|53222.5|53172.5|53232.5|53182.5|53256|53202.5|53207.5|53140.5|142
1612803900000|2021-02-08 17:05:00|53235.5|53185.5|53242.5|53192.5|53263.5|53210.5|53205.5|53155.5|162
1612804200000|2021-02-08 17:10:00|53240.5|53190.5|53315.5|53265.5|53324|53270.5|53220.5|53147.5|179
1612804500000|2021-02-08 17:15:00|53312.5|53262.5|53400.5|53350.5|53430.5|53368.5|53302.5|53252.5|139
1612804800000|2021-02-08 17:20:00|53402.5|53352.5|53380.5|53300.5|53410.5|53352.5|53355.5|53295.5|153
1612805100000|2021-02-08 17:25:00|53377.5|53297.5|53378.5|53328.5|53397.5|53347.5|53355.5|53295.5|101
1612805400000|2021-02-08 17:30:00|53379|53329|53490.5|53440.5|53490.5|53440.5|53358.5|53288|152
1612805700000|2021-02-08 17:35:00|53504|53424|53400.5|53350.5|53504|53440.5|53390.5|53325.5|140
1612806000000|2021-02-08 17:40:00|53402.5|53352.5|53445.5|53365.5|53468|53410.5|53395.5|53343.5|145
1612806300000|2021-02-08 17:45:00|53444.5|53364.5|53458.5|53378.5|53472|53415.5|53423.5|53354.5|164
1612806600000|2021-02-08 17:50:00|53459|53379|53463.5|53383.5|53505.5|53438.5|53438.5|53373.5|166
1612806900000|2021-02-08 17:55:00|53452.5|53402.5|53448.5|53368.5|53501.5|53430.5|53426.5|53366|167
1612807200000|2021-02-08 18:00:00|53455.5|53375.5|53573.5|53493.5|53576|53503.5|53453.5|53373.5|158
1612807500000|2021-02-08 18:05:00|53571.5|53491.5|53603.5|53553.5|53611.5|53556.5|53553.5|53478.5|174
1612807800000|2021-02-08 18:10:00|53605.5|53555.5|53618.5|53538.5|53642|53573.5|53588.5|53526|150
1612808100000|2021-02-08 18:15:00|53621.5|53541.5|53633.5|53553.5|53655.5|53590.5|53607.5|53538.5|133
1612808400000|2021-02-08 18:20:00|53631.5|53551.5|53626|53546|53633|53553|53568.5|53506|147
1612808700000|2021-02-08 18:25:00|53628.5|53548.5|53588.5|53538.5|53648.5|53578.5|53578.5|53512|138
1612809000000|2021-02-08 18:30:00|53586.5|53536.5|53613.5|53533.5|53662|53596.5|53583.5|53505.5|203
1612809300000|2021-02-08 18:35:00|53615.5|53535.5|53668.5|53588.5|53696|53634|53601.5|53535.5|193
1612809600000|2021-02-08 18:40:00|53665.5|53585.5|53638.5|53558.5|53696|53638|53628.5|53555.5|175
1612809900000|2021-02-08 18:45:00|53631.5|53551.5|53618.5|53568.5|53646|53583.5|53588.5|53523.5|157
1612810200000|2021-02-08 18:50:00|53620.5|53570.5|53735.5|53655.5|53761.5|53684.5|53620.5|53570.5|212
1612810500000|2021-02-08 18:55:00|53729|53679|53858.5|53778.5|53863.5|53803.5|53729|53675.5|303
1612810800000|2021-02-08 19:00:00|53856|53776|53800.5|53750.5|53858.5|53793.5|53778.5|53724|218
1612811100000|2021-02-08 19:05:00|53802.5|53752.5|53825.5|53745.5|53844.6|53782.1|53800.5|53735.5|119
1612811400000|2021-02-08 19:10:00|53828|53748|53822.5|53772.5|53844.6|53780.1|53818.5|53743.5|81
1612811700000|2021-02-08 19:15:00|53825.5|53775.5|53913|53833|53916|53836|53825.5|53775.5|296
1612812000000|2021-02-08 19:20:00|53911.5|53831.5|53879.5|53799.5|53914|53834|53832.1|53782.1|316
1612812300000|2021-02-08 19:25:00|53878.5|53798.5|53790.5|53740.5|53882.5|53802.5|53788.5|53723.5|134
1612812600000|2021-02-08 19:30:00|53792.5|53742.5|53820.5|53740.5|53833.5|53780.5|53788.5|53723.5|112
1612812900000|2021-02-08 19:35:00|53807|53757|53792.5|53742.5|53833.5|53775.5|53785.5|53725.5|117
1612813200000|2021-02-08 19:40:00|53790.5|53740.5|53810.5|53730.5|53810.5|53760.5|53762.5|53710.5|116
1612813500000|2021-02-08 19:45:00|53779.5|53729.5|53823.5|53743.5|53833.5|53778.5|53779.5|53729|89
1612813800000|2021-02-08 19:50:00|53805|53755|53835.5|53755.5|53847.5|53785.5|53795.5|53745.5|94
1612814100000|2021-02-08 19:55:00|53833.5|53753.5|53795.5|53715.5|53837.5|53764.5|53772.5|53713.5|90
1612872600000|2021-02-09 12:10:00|53883.5|53803.5|53848.5|53768.5|53898.5|53818.5|53820.5|53740.5|116
1612872900000|2021-02-09 12:15:00|53846|53766|53828.5|53748.5|53913.5|53833.5|53806.5|53726.5|158
1612873200000|2021-02-09 12:20:00|53830.5|53750.5|53846.5|53766.5|53873.5|53793.5|53813.5|53733.5|127
1612873500000|2021-02-09 12:25:00|53843.5|53763.5|53833.5|53753.5|53868.5|53788.5|53798.5|53718.5|125
1612873800000|2021-02-09 12:30:00|53828.5|53748.5|53853.5|53773.5|53853.5|53773.5|53776.5|53696.5|121
1612874100000|2021-02-09 12:35:00|53856.5|53776.5|53833.5|53753.5|53883.5|53803.5|53796.5|53716.5|123
1612874400000|2021-02-09 12:40:00|53836.5|53756.5|53995|53945|54031|53981|53800.5|53720.5|226
1612874700000|2021-02-09 12:45:00|53988.5|53938.5|54076|53996|54118.5|54038.5|53978.5|53898.5|235
1612875000000|2021-02-09 12:50:00|54078.5|53998.5|54028.5|53978.5|54133.5|54053.5|54013.5|53963.5|168
1612875300000|2021-02-09 12:55:00|54031.5|53981.5|54141.5|54091.5|54173.5|54123.5|54018.5|53968.5|192
1612875600000|2021-02-09 13:00:00|54128.5|54078.5|54148.5|54098.5|54185.5|54135.5|54118.5|54068.5|177
1612875900000|2021-02-09 13:05:00|54151.5|54101.5|54207.5|54157.5|54214.5|54164.5|54138.5|54088.5|148
1612876200000|2021-02-09 13:10:00|54204.5|54154.5|54189.5|54109.5|54254.5|54204.5|54189.5|54109.5|167
1612876500000|2021-02-09 13:15:00|54192.5|54112.5|54314.5|54234.5|54314.5|54234.5|54189.5|54109.5|185
1612876800000|2021-02-09 13:20:00|54319.5|54239.5|54352.5|54272.5|54384.5|54304.5|54294.5|54214.5|189
1612877100000|2021-02-09 13:25:00|54356.5|54276.5|54314.5|54234.5|54399.5|54319.5|54304.5|54224.5|182
1612877400000|2021-02-09 13:30:00|54313|54233|54359.5|54309.5|54359.5|54309.5|54277.5|54227.5|204
1612877700000|2021-02-09 13:35:00|54357.5|54307.5|54317.5|54267.5|54357.5|54307.5|54304.5|54254.5|149
1612878000000|2021-02-09 13:40:00|54314.5|54264.5|54244.5|54194.5|54324.5|54274.5|54221.5|54171.5|174
1612878300000|2021-02-09 13:45:00|54241.5|54191.5|54187.5|54137.5|54241.5|54191.5|54174.5|54124.5|166
1612878600000|2021-02-09 13:50:00|54184.5|54134.5|54194.5|54144.5|54221.5|54171.5|54121.5|54071.5|190
1612878900000|2021-02-09 13:55:00|54191.5|54141.5|54161.5|54111.5|54229.5|54179.5|54152|54102|165
1612879200000|2021-02-09 14:00:00|54164.5|54114.5|54179.5|54129.5|54214.5|54164.5|54161.5|54111.5|157
1612879500000|2021-02-09 14:05:00|54181.5|54131.5|54084|54004|54199.9|54149.9|54074.5|53994.5|221
1612879800000|2021-02-09 14:10:00|54085.5|54005.5|54179.5|54129.5|54184.5|54134.5|54074.5|53994.5|203
1612880100000|2021-02-09 14:15:00|54178|54128|54184.5|54134.5|54237.5|54187.5|54154.5|54104.5|190
1612880400000|2021-02-09 14:20:00|54189.5|54139.5|54159.5|54109.5|54201.5|54151.5|54139.5|54089.5|145
1612880700000|2021-02-09 14:25:00|54164.5|54114.5|54259.5|54209.5|54267.5|54217.5|54154.5|54104.5|191
1612881000000|2021-02-09 14:30:00|54269.5|54219.5|54079.5|54029.5|54288|54238|54069.5|54019.5|292
1612881300000|2021-02-09 14:35:00|54078|54028|54220.5|54140.5|54221|54141|54069.5|54019.5|257
1612881600000|2021-02-09 14:40:00|54217|54137|54229.5|54149.5|54311.5|54231.5|54195.5|54115.5|579
1612881900000|2021-02-09 14:45:00|54230|54150|54231|54151|54272.5|54192.5|54194.5|54114.5|483
1612882200000|2021-02-09 14:50:00|54231.5|54151.5|54287|54207|54294|54214|54195.5|54115.5|466
1612882500000|2021-02-09 14:55:00|54288|54208|54285.5|54205.5|54303|54223|54239|54159|435
1612882800000|2021-02-09 15:00:00|54285|54205|54319.5|54269.5|54335|54285|54259.5|54179.5|353
1612883100000|2021-02-09 15:05:00|54321.5|54271.5|54264.5|54214.5|54384.5|54334.5|54261.5|54211.5|292
1612883400000|2021-02-09 15:10:00|54261|54211|54289.5|54239.5|54294.5|54244.5|54217.5|54167.5|228
1612883700000|2021-02-09 15:15:00|54291.5|54241.5|54314.5|54264.5|54352.5|54301.5|54279.5|54229.5|194
1612884000000|2021-02-09 15:20:00|54312|54262|54294.5|54244.5|54329.5|54279.5|54261.5|54211.5|175
1612884300000|2021-02-09 15:25:00|54297.5|54247.5|54327.5|54277.5|54334.5|54284.5|54267.5|54217.5|188
1612884600000|2021-02-09 15:30:00|54324.5|54274.5|54369.5|54319.5|54369.5|54319.5|54299.5|54249.5|163
1612884900000|2021-02-09 15:35:00|54371.5|54321.5|54469.5|54419.5|54501.5|54451.5|54369.5|54319.5|274
1612885200000|2021-02-09 15:40:00|54471.5|54421.5|54447|54397|54504.5|54454.5|54431.5|54381.5|158
1612885500000|2021-02-09 15:45:00|54444.5|54394.5|54409.5|54359.5|54487|54437|54407|54357|162
1612885800000|2021-02-09 15:50:00|54407.5|54357.5|54384.5|54334.5|54417|54367|54339.5|54289.5|155
1612886100000|2021-02-09 15:55:00|54387.5|54337.5|54359.5|54309.5|54414.5|54364.5|54354.5|54304.5|221
1612886400000|2021-02-09 16:00:00|54351.5|54301.5|54429.5|54379.5|54449.5|54399.5|54349.5|54299.5|224
1612886700000|2021-02-09 16:05:00|54427.5|54377.5|54413.5|54363.5|54438.5|54388.5|54388.5|54338.5|142
1612887000000|2021-02-09 16:10:00|54410.5|54360.5|54453.5|54403.5|54478.5|54428.5|54406.5|54356.5|130
1612887300000|2021-02-09 16:15:00|54456.5|54406.5|54523.5|54473.5|54540.5|54490.5|54456.5|54393.5|168
1612887600000|2021-02-09 16:20:00|54519|54469|54453.5|54403.5|54523.5|54473.5|54423|54373|181
1612887900000|2021-02-09 16:25:00|54450.5|54400.5|54426.5|54376.5|54473.5|54423.5|54413.5|54363.5|128
1612888200000|2021-02-09 16:30:00|54428.5|54378.5|54416|54366|54438.5|54388.5|54396.5|54346.5|136
1612888500000|2021-02-09 16:35:00|54418.5|54368.5|54424.4|54374.4|54424.4|54374.4|54390.5|54340.5|148
1612888800000|2021-02-09 16:40:00|54422.9|54372.9|54390.5|54340.5|54422.9|54372.9|54361.9|54311.9|148
1612889100000|2021-02-09 16:45:00|54393.5|54343.5|54373.5|54323.5|54400.5|54350.5|54359.4|54309.4|102
1612889400000|2021-02-09 16:50:00|54377|54327|54356.9|54306.9|54393.5|54343.5|54335|54268.5|122
1612889700000|2021-02-09 16:55:00|54354.4|54304.4|54359.4|54309.4|54369.4|54319.4|54325|54255|162
1612890000000|2021-02-09 17:00:00|54358.4|54308.4|54353.5|54303.5|54380.5|54330.5|54336|54270.5|149
1612890300000|2021-02-09 17:05:00|54356|54306|54368.5|54318.5|54379.5|54329.5|54338.5|54288.5|133
1612890600000|2021-02-09 17:10:00|54366.5|54316.5|53966|53916|54378.5|54328.5|53948.5|53898.5|557
1612890900000|2021-02-09 17:15:00|53963.5|53913.5|53928|53848|53978.5|53928.5|53883.5|53833.5|284
1612891200000|2021-02-09 17:20:00|53923.5|53843.5|53823|53773|53928.5|53860.5|53821|53756|254
1612891500000|2021-02-09 17:25:00|53825.5|53775.5|53819|53769|53882|53821|53819|53751|419
1612891800000|2021-02-09 17:30:00|53821|53771|53861.5|53811.5|53905|53836|53821|53755.5|298
1612892100000|2021-02-09 17:35:00|53880.5|53800.5|53934|53854|54015.5|53952|53829|53764|280
1612892400000|2021-02-09 17:40:00|53938|53858|53978|53898|54084|54006.5|53928|53848|283
1612892700000|2021-02-09 17:45:00|53975.5|53895.5|53931|53851|53984|53919|53919|53851|220
1612893000000|2021-02-09 17:50:00|53934|53854|53934|53854|53946|53879|53899.5|53819.5|170
1612893300000|2021-02-09 17:55:00|53933.5|53853.5|53742.5|53662.5|53933.5|53863|53673.5|53588.8|90
1612893600000|2021-02-09 18:00:00|53687.5|53607.5|53747.5|53667.5|53756.5|53676.5|53651|53571|324
1612893900000|2021-02-09 18:05:00|53749|53669|53761.5|53681.5|53771.3|53721.3|53743|53663|415
1612894200000|2021-02-09 18:10:00|53763.5|53683.5|53758.5|53678.5|53763.5|53683.5|53712|53637.8|270
1612894500000|2021-02-09 18:15:00|53759|53679|53719.3|53639.3|53764|53690.5|53699.3|53635.8|238
1612894800000|2021-02-09 18:20:00|53723.5|53643.5|53758.5|53678.5|53798.5|53718.5|53701.8|53636.8|239
1612895100000|2021-02-09 18:25:00|53760|53680|53842.5|53762.5|53851.5|53775.5|53755.5|53675.5|240
1612895400000|2021-02-09 18:30:00|53842|53762|53898.5|53818.5|53901.5|53821.5|53840|53760|207
1612895700000|2021-02-09 18:35:00|53895|53815|53776|53726|53895|53825.5|53768.5|53718.5|157
1612896000000|2021-02-09 18:40:00|53778.5|53728.5|53823.5|53773.5|53830.5|53780.5|53768.5|53718.5|144
1612896300000|2021-02-09 18:45:00|53828.5|53778.5|53900|53850|53903.5|53853.5|53823.5|53773.5|117
1612896600000|2021-02-09 18:50:00|53893.5|53843.5|53881|53801|53928.5|53878.5|53870.5|53798.5|176
1612896900000|2021-02-09 18:55:00|53878.5|53798.5|53818.5|53768.5|53883.5|53833.5|53816|53766|170
1612897200000|2021-02-09 19:00:00|53823.5|53773.5|53838.5|53788.5|53863|53810.5|53798.5|53748.5|139
1612897500000|2021-02-09 19:05:00|53835|53785|53868.5|53818.5|53883.5|53833.5|53833.5|53783.5|78
1612897800000|2021-02-09 19:10:00|53865.5|53815.5|53905|53855|53911.5|53861.5|53853.5|53803|127
1612898100000|2021-02-09 19:15:00|53905.5|53855.5|53881|53831|53911.5|53861.5|53866|53806.5|122
1612898400000|2021-02-09 19:20:00|53878.5|53828.5|53871.5|53821.5|53896.5|53838.5|53848.5|53798.5|155
1612898700000|2021-02-09 19:25:00|53868.5|53818.5|53891.5|53841.5|53923.5|53873.5|53868.5|53818.5|123
1612899000000|2021-02-09 19:30:00|53885.5|53835.5|53863.5|53813.5|53911.5|53861.5|53863.5|53813.5|84
1612899300000|2021-02-09 19:35:00|53865.5|53815.5|53858.5|53808.5|53888.5|53823.5|53835.5|53782.5|128
1612899600000|2021-02-09 19:40:00|53861.5|53811.5|53875.5|53825.5|53883.5|53833.5|53855|53805|79
1612899900000|2021-02-09 19:45:00|53878.5|53828.5|53873.5|53823.5|53895.5|53845.5|53858.5|53808.5|82
1612900200000|2021-02-09 19:50:00|53875.5|53825.5|53893.5|53843.5|53895.5|53845.5|53875.5|53825.5|35
1612900500000|2021-02-09 19:55:00|53891.5|53841.5|53883.5|53833.5|53893.5|53843.5|53878.5|53828.5|35
1612959000000|2021-02-10 12:10:00|54246|54166|54259|54179|54271|54191|54186|54106|153
1612959300000|2021-02-10 12:15:00|54257|54177|54228.5|54148.5|54267|54187|54196|54116|142
1612959600000|2021-02-10 12:20:00|54216|54136|54200|54120|54220|54140|54158|54078|164
1612959900000|2021-02-10 12:25:00|54206|54126|54156|54076|54210|54130|54118|54038|147
1612960200000|2021-02-10 12:30:00|54150|54070|54210|54130|54236|54156|54143|54063|168
1612960500000|2021-02-10 12:35:00|54206|54126|54371|54291|54397|54317|54206|54126|191
1612960800000|2021-02-10 12:40:00|54369|54289|54414|54334|54457|54377|54347|54267|174
1612961100000|2021-02-10 12:45:00|54411|54331|54337|54257|54411|54331|54324|54244|147
1612961400000|2021-02-10 12:50:00|54334|54254|54267|54187|54339|54259|54191|54111|189
1612961700000|2021-02-10 12:55:00|54264|54184|54254|54174|54291|54211|54211|54131|163
1612962000000|2021-02-10 13:00:00|54251|54171|54229|54149|54361|54281|54217|54137|223
1612962300000|2021-02-10 13:05:00|54227|54147|54288.5|54208.5|54317|54237|54217|54137|150
1612962600000|2021-02-10 13:10:00|54287|54207|54227|54147|54291|54211|54227|54147|151
1612962900000|2021-02-10 13:15:00|54223.5|54143.5|54231|54151|54247|54176|54164|54114|163
1612963200000|2021-02-10 13:20:00|54234|54154|54221.5|54141.5|54274.5|54194.5|54216.5|54136.5|126
1612963500000|2021-02-10 13:25:00|54224.5|54144.5|54226.5|54146.5|54256.5|54176.5|54221.5|54141.5|77
1612963800000|2021-02-10 13:30:00|54224|54144|54023|53973|54224|54152.1|53981.5|53931.5|392
1612964100000|2021-02-10 13:35:00|54016.5|53966.5|53981.5|53931.5|54066.5|54016.5|53929.5|53879.5|270
1612964400000|2021-02-10 13:40:00|53991.5|53941.5|54151.5|54101.5|54164.3|54114.3|53941.5|53891.5|291
1612964700000|2021-02-10 13:45:00|54156.5|54106.5|54086.5|54036.5|54161.5|54111.5|54041.5|53991.5|232
1612965000000|2021-02-10 13:50:00|54083|54033|54061.5|54011.5|54141.5|54091.5|54036.5|53986.5|223
1612965300000|2021-02-10 13:55:00|54059.5|54009.5|54106.5|54056.5|54141.5|54091.5|54021.5|53971.5|203
1612965600000|2021-02-10 14:00:00|54109|54059|54056.5|54006.5|54126.5|54076.5|54046.5|53996.5|191
1612965900000|2021-02-10 14:05:00|54059.5|54009.5|54011.5|53961.5|54071.5|54021.5|53961.5|53911.5|206
1612966200000|2021-02-10 14:10:00|54016.5|53966.5|53953.5|53903.5|54033.5|53983.5|53943.5|53893.5|150
1612966500000|2021-02-10 14:15:00|53946.5|53896.5|53958.5|53908.5|54001.5|53951.5|53911.5|53861.5|167
1612966800000|2021-02-10 14:20:00|53960|53910|54028.5|53978.5|54098.5|54048.5|53960|53910|183
1612967100000|2021-02-10 14:25:00|54031.5|53981.5|53968.5|53918.5|54035.5|53985.5|53938.5|53888.5|177
1612967400000|2021-02-10 14:30:00|53965.5|53915.5|54123.5|54073.5|54123.5|54073.5|53945.5|53895.5|325
1612967700000|2021-02-10 14:35:00|54118.5|54068.5|54028.5|53978.5|54118.5|54068.5|54015.5|53965.5|275
1612968000000|2021-02-10 14:40:00|54038.5|53988.5|54018.5|53968.5|54098.5|54048.5|53985.5|53935.5|231
1612968300000|2021-02-10 14:45:00|54015|53965|54018.5|53968.5|54023.5|53973.5|53971.5|53921.5|205
1612968600000|2021-02-10 14:50:00|54023.5|53973.5|53958.5|53908.5|54041|53991|53941|53891|202
1612968900000|2021-02-10 14:55:00|53962|53912|54065.5|54015.5|54066.5|54015.5|53944|53894|227
1612969200000|2021-02-10 15:00:00|54063.5|54013.5|54028.5|53978.5|54071|54021|54025|53975|183
1612969500000|2021-02-10 15:05:00|54033.5|53983.5|53918.5|53838.5|54033.5|53983.5|53903.5|53838.5|134
1612969800000|2021-02-10 15:10:00|53916.5|53836.5|53898.5|53848.5|53916.5|53861.5|53811.5|53761.5|222
1612970100000|2021-02-10 15:15:00|53901|53851|53981.5|53931.5|53988.5|53938.5|53883.5|53833.5|183
1612970400000|2021-02-10 15:20:00|53983.5|53933.5|54061.5|54011.5|54173|54101|53983.5|53933.5|382
1612970700000|2021-02-10 15:25:00|54061|54011|54051|53971|54099|54024.5|53964|53910.5|332
1612971000000|2021-02-10 15:30:00|54049|53969|54100.5|54020.5|54103|54023|53997.5|53917.5|386
1612971300000|2021-02-10 15:35:00|54099|54019|54053|53973|54099|54019|53993|53913|306
1612971600000|2021-02-10 15:40:00|54054|53974|54203|54123|54209|54129|54039|53959|278
1612971900000|2021-02-10 15:45:00|54201.5|54121.5|54080.5|54000.5|54230.5|54164|54079|53999|275
1612972200000|2021-02-10 15:50:00|54076|53996|53959|53879|54079|53999|53923|53843|275
1612972500000|2021-02-10 15:55:00|53960.5|53880.5|53943|53863|53990.5|53917|53869.5|53789.5|310
1612972800000|2021-02-10 16:00:00|53949|53869|53959|53879|53963|53893|53898|53829|227
1612973100000|2021-02-10 16:05:00|53963|53883|53933|53853|53999|53936|53899|53819|279
1612973400000|2021-02-10 16:10:00|53931|53851|53867|53817|53953|53898|53851|53792|177
1612973700000|2021-02-10 16:15:00|53866.5|53816.5|53906|53826|53956|53881|53854|53774|221
1612974000000|2021-02-10 16:20:00|53904|53824|53742.3|53692.3|53906|53826|53670|53590|281
1612974300000|2021-02-10 16:25:00|53743.8|53693.8|53751|53671|53752.8|53702.8|53578|53505|271
1612974600000|2021-02-10 16:30:00|53753|53673|53763.5|53683.5|53796|53731|53736|53668|203
1612974900000|2021-02-10 16:35:00|53761|53681|53790.5|53710.5|53792.5|53712.5|53720.5|53651|171
1612975200000|2021-02-10 16:40:00|53786.5|53706.5|53800.5|53720.5|53821.5|53741.5|53770.5|53690.5|132
1612975500000|2021-02-10 16:45:00|53796.5|53716.5|53715.5|53635.5|53800.5|53720.5|53670.5|53590.5|195
1612975800000|2021-02-10 16:50:00|53712.5|53632.5|53722.5|53642.5|53773|53693|53698.5|53618.5|129
1612976100000|2021-02-10 16:55:00|53721|53641|53715.5|53635.5|53725.5|53645.5|53663|53583|140
1612976400000|2021-02-10 17:00:00|53712|53632|53735.5|53655.5|53750.5|53670.5|53685.5|53605.5|150
1612976700000|2021-02-10 17:05:00|53738.5|53658.5|53773|53693|53795.5|53715.5|53733|53653|199
1612977000000|2021-02-10 17:10:00|53770.5|53690.5|53730.5|53650.5|53772.5|53692.5|53716|53636|122
1612977300000|2021-02-10 17:15:00|53735.5|53655.5|53680|53600|53758.5|53678.5|53677.5|53597.5|160
1612977600000|2021-02-10 17:20:00|53679.5|53599.5|53730|53680|53730|53680|53649|53585|291
1612977900000|2021-02-10 17:25:00|53728|53678|53748|53698|53758|53708|53720.5|53670.5|181
1612978200000|2021-02-10 17:30:00|53745.5|53695.5|53715.5|53665.5|53765.5|53700.5|53710.5|53650.5|95
1612978500000|2021-02-10 17:35:00|53713.5|53663.5|53683.5|53633.5|53724|53665.5|53660.5|53580.5|100
1612978800000|2021-02-10 17:40:00|53685.5|53635.5|53695.5|53645.5|53700.5|53650.5|53635.5|53585.5|109
1612979100000|2021-02-10 17:45:00|53693.5|53643.5|53697.5|53647.5|53718|53668|53685.5|53635.5|102
1612979400000|2021-02-10 17:50:00|53700.5|53650.5|53728.5|53678.5|53799|53719|53667.5|53617.5|281
1612979700000|2021-02-10 17:55:00|53730|53680|53665.5|53615.5|53733.5|53683.5|53663.5|53600.5|118
1612980000000|2021-02-10 18:00:00|53668.5|53618.5|53727|53647|53734|53663.5|53663.5|53600.5|135
1612980300000|2021-02-10 18:05:00|53728.5|53648.5|53748.5|53698.5|53748.5|53698.5|53715|53638.5|75
1612980600000|2021-02-10 18:10:00|53745.5|53695.5|53755.5|53705.5|53773.5|53723.5|53743.5|53693.5|119
1612980900000|2021-02-10 18:15:00|53758.5|53708.5|53758.5|53708.5|53765.5|53715.5|53738.5|53688.5|87
1612981200000|2021-02-10 18:20:00|53761.5|53711.5|53763.5|53713.5|53769.5|53719.5|53755.5|53705.5|35
1612981500000|2021-02-10 18:25:00|53762|53712|53812.5|53762.5|53812.5|53762.5|53762|53712|143
1612981800000|2021-02-10 18:30:00|53813|53763|53783.5|53733.5|53832.5|53782.5|53775.5|53718.5|163
1612982100000|2021-02-10 18:35:00|53782|53732|53745.5|53695.5|53782.5|53732.5|53741.5|53691.5|93
1612982400000|2021-02-10 18:40:00|53743.5|53693.5|53831.5|53751.5|53831.5|53751.5|53743.5|53693.5|96
1612982700000|2021-02-10 18:45:00|53834.5|53754.5|53866.5|53816.5|53906.5|53856.5|53824.5|53744.5|140
1612983000000|2021-02-10 18:50:00|53869.5|53819.5|53874.5|53824.5|53922|53872|53824.5|53774.5|145
1612983300000|2021-02-10 18:55:00|53872|53822|53929.5|53879.5|53934.5|53884.5|53872|53822|116
1612983600000|2021-02-10 19:00:00|53926.5|53876.5|53839.5|53759.5|53926.5|53876.5|53799.5|53749.5|150
1612983900000|2021-02-10 19:05:00|53841|53761|53794.5|53744.5|53859.5|53779.5|53765.5|53715.5|147
1612984200000|2021-02-10 19:10:00|53814|53734|53765.5|53715.5|53819.5|53764.5|53733.5|53683.5|137
1612984500000|2021-02-10 19:15:00|53763.5|53713.5|53789.5|53739.5|53796|53746|53738.5|53688.5|109
1612984800000|2021-02-10 19:20:00|53786|53736|53846.5|53796.5|53879.5|53829.5|53775.5|53725.5|138
1612985100000|2021-02-10 19:25:00|53849.5|53799.5|53885.5|53835.5|53896|53846|53842.5|53784|156
1612985400000|2021-02-10 19:30:00|53883.5|53833.5|53833.5|53783.5|53883.5|53833.5|53816|53756.5|151
1612985700000|2021-02-10 19:35:00|53831.5|53781.5|53851.5|53801.5|53858.5|53808.5|53823.5|53773.5|76
1612986000000|2021-02-10 19:40:00|53853.5|53803.5|53835.5|53785.5|53856|53806|53818.5|53750.5|81
1612986300000|2021-02-10 19:45:00|53833.5|53783.5|53808.5|53758.5|53838.5|53788.5|53803.5|53723.5|101
1612986600000|2021-02-10 19:50:00|53805.5|53755.5|53808.5|53758.5|53828.5|53778.5|53793.5|53743.5|106
1612986900000|2021-02-10 19:55:00|53805.5|53755.5|53778.5|53728.5|53811.5|53761.5|53773.5|53723.5|94
1613045400000|2021-02-11 12:10:00|53648|53550|53612|53516|53743|53645|53612|53516|366
1613045700000|2021-02-11 12:15:00|53614|53514|53657.9|53560|53699|53601|53594|53496|406
1613046000000|2021-02-11 12:20:00|53657|53561|53684|53588|53716|53619|53643|53546|276
1613046300000|2021-02-11 12:25:00|53685.9|53587|53537|53440.9|53707.9|53611|53537|53440.9|300
1613046600000|2021-02-11 12:30:00|53539|53435.9|53619|53525.9|53637.9|53541|53487.8|53390|366
1613046900000|2021-02-11 12:35:00|53624|53522|53621|53524|53642|53545|53597|53500.8|325
1613047200000|2021-02-11 12:40:00|53620|53523|53662.5|53582.5|53669|53589|53522.5|53442.5|233
1613047500000|2021-02-11 12:45:00|53667.5|53587.5|53585.5|53505.5|53699.5|53619.5|53569.5|53489.5|190
1613047800000|2021-02-11 12:50:00|53587.5|53507.5|53642.5|53562.5|53647.5|53567.5|53577.5|53497.5|127
1613048100000|2021-02-11 12:55:00|53639.5|53559.5|53524.5|53474.5|53642.5|53562.5|53522.5|53469.5|128
1613048400000|2021-02-11 13:00:00|53522.5|53472.5|53567.5|53517.5|53580.5|53530.5|53470.5|53420.5|202
1613048700000|2021-02-11 13:05:00|53554|53504|53522.5|53442.5|53562.5|53507.5|53437.5|53387.5|192
1613049000000|2021-02-11 13:10:00|53527.5|53447.5|53547.5|53467.5|53589.5|53509.5|53517.5|53437.5|171
1613049300000|2021-02-11 13:15:00|53552.5|53472.5|53457.5|53377.5|53569.5|53489.5|53437.5|53357.5|143
1613049600000|2021-02-11 13:20:00|53462.5|53382.5|53489.5|53409.5|53537.5|53457.5|53462.5|53382.5|164
1613049900000|2021-02-11 13:25:00|53487.5|53407.5|53509|53429|53557.5|53477.5|53487.5|53407.5|149
1613050200000|2021-02-11 13:30:00|53507.5|53427.5|53562.5|53512.5|53592.5|53542.5|53450|53400|197
1613050500000|2021-02-11 13:35:00|53560.5|53510.5|53567.5|53517.5|53634.5|53584.5|53532.5|53482.5|193
1613050800000|2021-02-11 13:40:00|53570|53520|53597.5|53547.5|53607.5|53557.5|53497.5|53447.5|148
1613051100000|2021-02-11 13:45:00|53594.5|53544.5|53624.5|53574.5|53642.5|53592.5|53567.5|53517.5|151
1613051400000|2021-02-11 13:50:00|53627.5|53577.5|53757.5|53707.5|53799.5|53719.5|53617.5|53567.5|199
1613051700000|2021-02-11 13:55:00|53752.5|53702.5|53757.5|53707.5|53767.5|53717.5|53690.5|53637.5|142
1613052000000|2021-02-11 14:00:00|53754|53704|53744.5|53694.5|53762.5|53712.5|53642.5|53592.5|198
1613052300000|2021-02-11 14:05:00|53744|53694|53897.5|53847.5|53924.5|53874.5|53720|53670|255
1613052600000|2021-02-11 14:10:00|53902.5|53852.5|53911|53861|54007.5|53957.5|53832.5|53782.5|184
1613052900000|2021-02-11 14:15:00|53910.5|53860.5|53991|53941|54032.5|53972.5|53902.5|53852.5|188
1613053200000|2021-02-11 14:20:00|53992.5|53942.5|53922.5|53872.5|54034.5|53984.5|53922.5|53872.5|183
1613053500000|2021-02-11 14:25:00|53930.5|53880.5|53767.5|53717.5|53930.5|53880.5|53737.5|53687.5|225
1613053800000|2021-02-11 14:30:00|53772.5|53722.5|53707.5|53657.5|53794.5|53744.5|53673.1|53622|317
1613054100000|2021-02-11 14:35:00|53704|53654|53778|53698|53792|53715|53694|53644|277
1613054400000|2021-02-11 14:40:00|53779.5|53699.5|53725|53645|53808|53743|53715|53635|264
1613054700000|2021-02-11 14:45:00|53730|53650|53732|53652|53752|53672|53688|53608|197
1613055000000|2021-02-11 14:50:00|53728|53648|53860.5|53780.5|53862|53800|53719.5|53639.5|275
1613055300000|2021-02-11 14:55:00|53858|53778|53851|53771|53862|53782|53783|53729.5|277
1613055600000|2021-02-11 15:00:00|53859|53779|53805|53725|53877|53797|53797|53717|231
1613055900000|2021-02-11 15:05:00|53802|53722|53823|53743|53857|53777|53758|53695|193
1613056200000|2021-02-11 15:10:00|53824.5|53744.5|53803|53723|53855|53780|53775|53695|186
1613056500000|2021-02-11 15:15:00|53800|53720|53793|53713|53847|53767|53785|53705|147
1613056800000|2021-02-11 15:20:00|53790|53710|53817|53737|53820|53740|53764.5|53695|159
1613057100000|2021-02-11 15:25:00|53813|53733|53813|53733|53823|53747.5|53742|53674.5|171
1613057400000|2021-02-11 15:30:00|53810|53730|53813|53733|53873|53793|53796.5|53725|170
1613057700000|2021-02-11 15:35:00|53810|53730|53759.5|53679.5|53810|53730|53740|53660|152
1613058000000|2021-02-11 15:40:00|53757|53677|53790|53710|53803|53723|53727|53647|153
1613058300000|2021-02-11 15:45:00|53783|53703|53793|53713|53800|53720|53743|53663|109
1613058600000|2021-02-11 15:50:00|53790|53710|53803|53723|53807|53727|53743|53663|129
1613058900000|2021-02-11 15:55:00|53805|53725|53843|53763|53853|53773|53799.5|53719.5|176
1613059200000|2021-02-11 16:00:00|53840.5|53760.5|53880|53800|53880|53802|53812|53743|193
1613059500000|2021-02-11 16:05:00|53884|53804|53817|53737|53903|53823|53817|53737|167
1613059800000|2021-02-11 16:10:00|53819.5|53739.5|53803|53723|53837|53757|53762|53697|146
1613060100000|2021-02-11 16:15:00|53805|53725|53843|53763|53845|53765|53800|53720|114
1613060400000|2021-02-11 16:20:00|53840|53760|53837|53757|53877|53797|53837|53757|86
1613060700000|2021-02-11 16:25:00|53840|53760|53863|53783|53873|53802|53822|53747|108
1613061000000|2021-02-11 16:30:00|53860|53780|53813|53733|53883|53803|53810|53730|133
1613061300000|2021-02-11 16:35:00|53816.5|53736.5|53865.5|53785.5|53867|53795|53790|53710|105
1613061600000|2021-02-11 16:40:00|53863|53783|53837|53757|53873|53793|53833|53753|55
1613061900000|2021-02-11 16:45:00|53835|53755|53830|53750|53865|53785|53823|53743|97
1613062200000|2021-02-11 16:50:00|53833|53753|53918|53868|53925|53875|53815|53735|134
1613062500000|2021-02-11 16:55:00|53935.5|53855.5|53993|53913|54035.5|53982|53935.5|53855.5|148
1613062800000|2021-02-11 17:00:00|53987|53907|53953|53873|54010.5|53948|53918|53863|141
1613063100000|2021-02-11 17:05:00|53955.5|53875.5|54017|53937|54027|53947|53955.5|53875.5|117
1613063400000|2021-02-11 17:10:00|54020|53940|53977|53897|54027|53947|53967|53887|112
1613063700000|2021-02-11 17:15:00|53980|53900|54173|54093|54203|54138|53980|53900|242
1613064000000|2021-02-11 17:20:00|54175|54095|54097|54017|54195|54115|54065|53985|232
1613064300000|2021-02-11 17:25:00|54100.5|54020.5|54063|53983|54120|54040|54050|53970|180
1613064600000|2021-02-11 17:30:00|54065|53985|54057|53977|54067|53987|54013|53933|176
1613064900000|2021-02-11 17:35:00|54055|53975|53967|53887|54055|53975|53965|53885|152
1613065200000|2021-02-11 17:40:00|53970|53890|54017|53937|54025.5|53945.5|53963|53883|178
1613065500000|2021-02-11 17:45:00|54015|53935|53973|53893|54070.5|54008|53973|53893|209
1613065800000|2021-02-11 17:50:00|53970|53890|53987|53907|54015|53935|53950.5|53870.5|204
1613066100000|2021-02-11 17:55:00|53985|53905|53945|53865|54007|53927|53908|53850.5|215
1613066400000|2021-02-11 18:00:00|53947|53867|53997|53917|54017|53955|53945|53865|166
1613066700000|2021-02-11 18:05:00|54000.5|53920.5|54020.5|53940.5|54035|53955|53983|53903|153
1613067000000|2021-02-11 18:10:00|54023|53943|53907|53827|54027|53947|53898|53820|201
1613067300000|2021-02-11 18:15:00|53913|53833|53933|53853|53937|53857|53880|53800|146
1613067600000|2021-02-11 18:20:00|53930|53850|53927|53847|53943|53872|53894.5|53827|131
1613067900000|2021-02-11 18:25:00|53930|53850|53997|53917|54000|53920|53915|53835|150
1613068200000|2021-02-11 18:30:00|53995|53915|53933|53853|54040.5|53964.5|53930.5|53850.5|154
1613068500000|2021-02-11 18:35:00|53935.5|53855.5|53975|53895|53987|53922|53935.5|53855.5|89
1613068800000|2021-02-11 18:40:00|53970.5|53890.5|53978|53928|53988|53938|53953|53873|65
1613069100000|2021-02-11 18:45:00|53995.5|53915.5|54003|53923|54050|53972|53995.5|53915.5|109
1613069400000|2021-02-11 18:50:00|54005|53925|54017|53937|54040|53960|53993|53913|138
1613069700000|2021-02-11 18:55:00|54020.5|53940.5|54010|53930|54037|53978|54003|53923|177
1613070000000|2021-02-11 19:00:00|54013|53933|54030|53950|54045|53965|53993|53913|202
1613070300000|2021-02-11 19:05:00|54033|53953|54027|53947|54040|53960|54007|53927|138
1613070600000|2021-02-11 19:10:00|54025|53945|54063|53983|54063|53983|53990|53917|153
1613070900000|2021-02-11 19:15:00|54064|53984|54023|53943|54064|54008|54017|53937|137
1613071200000|2021-02-11 19:20:00|54020|53940|54026|53946|54040|53960|54017|53937|139
1613071500000|2021-02-11 19:25:00|54030|53950|54030|53950|54036|53956|54000|53920|106
1613071800000|2021-02-11 19:30:00|54033|53953|54020|53940|54040|53970.5|54000|53920|110
1613072100000|2021-02-11 19:35:00|54023|53943|53997.5|53917.5|54040|53960|53975|53906|120
1613072400000|2021-02-11 19:40:00|53996|53916|53978|53898|54006|53926|53976|53896|100
1613072700000|2021-02-11 19:45:00|53980|53900|53980|53900|53996|53916|53956|53876|98
1613073000000|2021-02-11 19:50:00|53978|53898|53960|53880|54000|53920|53960|53880|92
1613073300000|2021-02-11 19:55:00|53962.5|53882.5|53970|53890|53988|53908|53953|53873|73
1613131800000|2021-02-12 12:10:00|54066|53986|54052|53972|54072|53992|54032|53952|88
1613132100000|2021-02-12 12:15:00|54049|53969|54103.5|54023.5|54152|54072|54049|53969|127
1613132400000|2021-02-12 12:20:00|54106|54026|54096|54016|54133.5|54053.5|54054|53974|123
1613132700000|2021-02-12 12:25:00|54099|54019|54146|54066|54154|54074|54098.5|54018.5|150
1613133000000|2021-02-12 12:30:00|54144|54064|53996|53916|54156|54076|53986|53906|226
1613133300000|2021-02-12 12:35:00|53992|53912|54046|53966|54062|53982|53986|53906|159
1613133600000|2021-02-12 12:40:00|54048.5|53968.5|54036|53956|54064|53984|53993.5|53913.5|102
1613133900000|2021-02-12 12:45:00|54034|53954|54096|54016|54109|54029|54026|53946|125
1613134200000|2021-02-12 12:50:00|54099|54019|54076|53996|54116|54036|54042|53962|129
1613134500000|2021-02-12 12:55:00|54072|53992|54066|53986|54096|54016|54044|53964|134
1613134800000|2021-02-12 13:00:00|54069|53989|53974|53894|54083.5|54003.5|53952|53872|188
1613135100000|2021-02-12 13:05:00|53969|53889|54002|53922|54014|53934|53954|53874|153
1613135400000|2021-02-12 13:10:00|53999|53919|54036|53956|54082|54002|53986|53906|160
1613135700000|2021-02-12 13:15:00|54042|53962|54082|54002|54122|54042|54042|53962|174
1613136000000|2021-02-12 13:20:00|54079|53999|54146|54066|54186|54106|54079|53999|197
1613136300000|2021-02-12 13:25:00|54142|54062|54139|54059|54142|54062|54092|54012|155
1613136600000|2021-02-12 13:30:00|54136|54056|54108.5|54028.5|54146|54066|54086|54006|127
1613136900000|2021-02-12 13:35:00|54112|54032|54096|54016|54144|54064|54096|54016|134
1613137200000|2021-02-12 13:40:00|54094|54014|54102|54022|54112|54032|54047|53983.5|122
1613137500000|2021-02-12 13:45:00|54104|54024|54109|54029|54132|54052|54011|53946|161
1613137800000|2021-02-12 13:50:00|54112|54032|54144|54094|54216|54136|54076|53996|178
1613138100000|2021-02-12 13:55:00|54140.5|54090.5|54102|54022|54154|54090.5|54093.5|54013.5|144
1613138400000|2021-02-12 14:00:00|54104|54024|54119|54039|54129|54049|54079|53999|151
1613138700000|2021-02-12 14:05:00|54122|54042|54022|53942|54134|54054|53959|53886|188
1613139000000|2021-02-12 14:10:00|54023.5|53943.5|54004|53924|54049|53969|53996|53916|128
1613139300000|2021-02-12 14:15:00|54002|53922|54016|53936|54016|53936|53921|53844|165
1613139600000|2021-02-12 14:20:00|54017.5|53937.5|54086|54006|54089|54017|54007|53932|132
1613139900000|2021-02-12 14:25:00|54089|54009|54036|53956|54089|54009|54032|53952|133
1613140200000|2021-02-12 14:30:00|54032|53952|54062|53982|54064|53984|53996|53916|253
1613140500000|2021-02-12 14:35:00|54064|53984|54033.5|53953.5|54078.5|54021|54004|53924|211
1613140800000|2021-02-12 14:40:00|54036|53956|53956|53876|54036|53971|53941|53874|176
1613141100000|2021-02-12 14:45:00|53949|53869|53852|53772|53964|53884|53831|53759|223
1613141400000|2021-02-12 14:50:00|53849|53769|53884|53804|53916|53836|53833.5|53753.5|225
1613141700000|2021-02-12 14:55:00|53879|53799|53876|53796|53896|53816|53832|53752|154
1613142000000|2021-02-12 15:00:00|53879|53799|53852|53772|53882|53802|53801|53724|180
1613142300000|2021-02-12 15:05:00|53846|53766|53848.5|53798.5|53848.5|53798.5|53768.5|53718.5|196
1613142600000|2021-02-12 15:10:00|53846.5|53796.5|53818.5|53768.5|53881.5|53831.5|53808.5|53758.5|154
1613142900000|2021-02-12 15:15:00|53811.5|53761.5|53886.5|53806.5|53889.5|53809.5|53781.5|53711.5|167
1613143200000|2021-02-12 15:20:00|53881.5|53801.5|53889.5|53839.5|53904.5|53854.5|53856.5|53799.5|140
1613143500000|2021-02-12 15:25:00|53892.5|53842.5|53937.5|53857.5|53941.5|53879.5|53892.5|53829.5|126
1613143800000|2021-02-12 15:30:00|53934.5|53854.5|53979.5|53899.5|53981.5|53901.5|53919.5|53839.5|152
1613144100000|2021-02-12 15:35:00|53971.5|53891.5|53929.5|53879.5|54011.5|53931.5|53929.5|53859.5|153
1613144400000|2021-02-12 15:40:00|53932.5|53882.5|53859.5|53779.5|53949.5|53899.5|53859.5|53779.5|172
1613144700000|2021-02-12 15:45:00|53857.5|53777.5|53739.5|53689.5|53884.5|53804.5|53732.5|53682.5|160
1613145000000|2021-02-12 15:50:00|53742.5|53692.5|53669.5|53619.5|53742.5|53692.5|53634.5|53584.5|217
1613145300000|2021-02-12 15:55:00|53666.5|53616.5|53722.5|53672.5|53729.5|53679.5|53664.5|53614.5|146
1613145600000|2021-02-12 16:00:00|53719.5|53669.5|53776.5|53726.5|53776.5|53726.5|53716.5|53666.5|164
1613145900000|2021-02-12 16:05:00|53774.5|53724.5|53766.5|53716.5|53804.5|53754.5|53744.5|53694.5|141
1613146200000|2021-02-12 16:10:00|53769.5|53719.5|53754.5|53704.5|53774.5|53724.5|53716.5|53666.5|143
1613146500000|2021-02-12 16:15:00|53749.5|53699.5|53789.5|53709.5|53794.5|53732.5|53719.5|53669.5|120
1613146800000|2021-02-12 16:20:00|53787.5|53707.5|53829.5|53779.5|53846.5|53796.5|53784.5|53704.5|115
1613147100000|2021-02-12 16:25:00|53826.5|53776.5|53736.5|53686.5|53826.5|53776.5|53724.5|53674.5|120
1613147400000|2021-02-12 16:30:00|53734.5|53684.5|53739.5|53689.5|53752.5|53702.5|53704.5|53654.5|182
1613147700000|2021-02-12 16:35:00|53742.5|53692.5|53766.5|53716.5|53772.5|53722.5|53729.5|53679.5|124
1613148000000|2021-02-12 16:40:00|53764.5|53714.5|53759.5|53679.5|53807.5|53727.5|53734.5|53669|158
1613148300000|2021-02-12 16:45:00|53757.5|53677.5|53761|53681|53774.5|53694.5|53727.5|53647.5|130
1613148600000|2021-02-12 16:50:00|53759.5|53679.5|53794.5|53744.5|53806.5|53756.5|53756.5|53679.5|116
1613148900000|2021-02-12 16:55:00|53799.5|53749.5|53784.5|53734.5|53799.5|53749.5|53744.5|53694.5|90
1613149200000|2021-02-12 17:00:00|53779.5|53729.5|53779.5|53729.5|53786.5|53736.5|53739.5|53689.5|118
1613149500000|2021-02-12 17:05:00|53776.5|53726.5|53759.5|53709.5|53779.5|53729.5|53729.5|53679.5|117
1613149800000|2021-02-12 17:10:00|53762.5|53712.5|53724.5|53674.5|53784.5|53734.5|53679.5|53629.5|133
1613150100000|2021-02-12 17:15:00|53729.5|53679.5|53659.5|53609.5|53734.5|53684.5|53642.5|53592.5|159
1613150400000|2021-02-12 17:20:00|53657|53607|53697.5|53617.5|53697.5|53632.5|53639.5|53589.5|115
1613150700000|2021-02-12 17:25:00|53699.5|53619.5|53711.5|53631.5|53714.5|53634.5|53684.5|53604.5|110
1613151000000|2021-02-12 17:30:00|53709.5|53629.5|53789.5|53709.5|53804.5|53724.5|53704.5|53624.5|157
1613151300000|2021-02-12 17:35:00|53787.5|53707.5|53784.5|53734.5|53842.5|53792.5|53784.5|53707.5|137
1613151600000|2021-02-12 17:40:00|53787|53737|53792.5|53742.5|53804.5|53754.5|53779.5|53729.5|115
1613151900000|2021-02-12 17:45:00|53789.5|53739.5|53804.5|53724.5|53817.5|53762.5|53774.5|53699.5|132
1613152200000|2021-02-12 17:50:00|53809.5|53729.5|53799.5|53749.5|53817.5|53749.5|53774.5|53707.5|136
1613152500000|2021-02-12 17:55:00|53796.5|53746.5|53754.5|53704.5|53796.5|53746.5|53734.5|53684.5|132
1613152800000|2021-02-12 18:00:00|53756.5|53706.5|53744.5|53664.5|53782.5|53732.5|53724.5|53664.5|109
1613153100000|2021-02-12 18:05:00|53739.5|53659.5|53756.5|53706.5|53764.5|53714.5|53716.5|53649.5|131
1613153400000|2021-02-12 18:10:00|53754.5|53704.5|53839.5|53759.5|53861.5|53781.5|53739.5|53689.5|143
1613153700000|2021-02-12 18:15:00|53841.5|53761.5|53864.5|53814.5|53869.5|53819.5|53827.5|53747.5|143
1613154000000|2021-02-12 18:20:00|53862.5|53812.5|53854.5|53804.5|53889.5|53839.5|53836.5|53786.5|167
1613154300000|2021-02-12 18:25:00|53852.5|53802.5|53854.5|53804.5|53876.5|53826.5|53824.5|53774.5|108
1613154600000|2021-02-12 18:30:00|53856.5|53806.5|53822.5|53772.5|53889.5|53839.5|53816.5|53766.5|124
1613154900000|2021-02-12 18:35:00|53826.5|53776.5|53824.5|53774.5|53842.5|53792.5|53789.5|53739.5|131
1613155200000|2021-02-12 18:40:00|53826.5|53776.5|53796.5|53746.5|53832.5|53782.5|53794.5|53744.5|143
1613155500000|2021-02-12 18:45:00|53794.5|53744.5|53783.5|53733.5|53806.5|53756.5|53774.5|53724.5|74
1613155800000|2021-02-12 18:50:00|53785.5|53735.5|53847.5|53797.5|53850.5|53800.5|53783.5|53733.5|106
1613156100000|2021-02-12 18:55:00|53853.5|53803.5|53837.5|53787.5|53855.5|53805.5|53811|53761|164
1613156400000|2021-02-12 19:00:00|53838|53788|53895.5|53845.5|53908.5|53858.5|53833.5|53768.5|170
1613156700000|2021-02-12 19:05:00|53893.5|53843.5|53891.5|53841.5|53923.5|53866.5|53883.5|53812.5|178
1613157000000|2021-02-12 19:10:00|53887.5|53837.5|53843.5|53793.5|53895.5|53845.5|53843.5|53793.5|143
1613157300000|2021-02-12 19:15:00|53840.5|53790.5|53883.5|53833.5|53885.5|53835.5|53837.5|53787.5|100
1613157600000|2021-02-12 19:20:00|53885.5|53835.5|53875.5|53825.5|53887.5|53837.5|53857.5|53807.5|82
1613157900000|2021-02-12 19:25:00|53873.5|53823.5|53882.5|53802.5|53893.5|53843.5|53862.5|53782.5|83
1613158200000|2021-02-12 19:30:00|53880.5|53800.5|53908.5|53828.5|53910.5|53830.5|53865.5|53785.5|73
1613158500000|2021-02-12 19:35:00|53910.5|53830.5|53916.5|53836.5|53918.5|53838.5|53895.5|53815.5|93
1613158800000|2021-02-12 19:40:00|53912.5|53832.5|53902.5|53822.5|53933.5|53853.5|53900.5|53820.5|158
1613159100000|2021-02-12 19:45:00|53906.5|53826.5|53906.5|53826.5|53920.5|53840.5|53902.5|53822.5|91
1613159400000|2021-02-12 19:50:00|53910.5|53830.5|53868.5|53788.5|53912.5|53832.5|53860.5|53780.5|100
1613159700000|2021-02-12 19:55:00|53870.5|53790.5|53825.5|53745.5|53878.5|53798.5|53825.5|53745.5|147
1613391000000|2021-02-15 12:10:00|53891|53778|53891|53778|53891|53778|53891|53778|1
1613577600000|2021-02-17 16:00:00|54323|54215|54336|54255|54396.5|54288.5|54243|54135|568
1613577900000|2021-02-17 16:05:00|54339|54258|54360.5|54280.5|54425.5|54345.5|54310|54226|590
1613578200000|2021-02-17 16:10:00|54356|54276|54183.5|54103.5|54356.5|54276.5|54144.5|54064.5|586
1613578500000|2021-02-17 16:15:00|54182.5|54102.5|54239.5|54159.5|54244.5|54184.5|54177.5|54097.5|484
1613578800000|2021-02-17 16:20:00|54244.5|54164.5|54154.5|54074.5|54244.5|54171|54149.5|54069.5|236
1613579100000|2021-02-17 16:25:00|54159.5|54079.5|54054.5|53974.5|54159.5|54079.5|54037.5|53957.5|262
1613579400000|2021-02-17 16:30:00|54057.5|53977.5|54029.5|53949.5|54059.5|53979.5|53999.5|53919.5|238
1613579700000|2021-02-17 16:35:00|54021.5|53941.5|54121.5|54041.5|54121.5|54041.5|54000|53921.5|226
1613580000000|2021-02-17 16:40:00|54117.5|54037.5|54159.5|54079.5|54169.5|54089.5|54083|54004.5|280
1613580300000|2021-02-17 16:45:00|54164.5|54084.5|54162.5|54082.5|54215.5|54154.5|54142.5|54062.5|269
1613580600000|2021-02-17 16:50:00|54165.5|54085.5|54162.5|54082.5|54182.5|54102.5|54137.5|54057.5|229
1613580900000|2021-02-17 16:55:00|54159.5|54079.5|54159.5|54079.5|54187.5|54137.5|54138|54058|198
1613581200000|2021-02-17 17:00:00|54157.5|54077.5|54107.5|54027.5|54169.5|54089.5|54084.5|54025.5|182
1613581500000|2021-02-17 17:05:00|54105.5|54025.5|54084.5|54034.5|54130.5|54080.5|54080.5|54012.5|171
1613581800000|2021-02-17 17:10:00|54082.5|54032.5|54149.5|54069.5|54157.5|54077.5|54067.5|53999.5|180
1613582100000|2021-02-17 17:15:00|54147.5|54067.5|54157.5|54077.5|54162.5|54082.5|54119.5|54039.5|129
1613582400000|2021-02-17 17:20:00|54159.5|54079.5|54207.5|54127.5|54217.5|54137.5|54157.5|54077.5|154
1613582700000|2021-02-17 17:25:00|54209.5|54129.5|54269.5|54189.5|54307.5|54227.5|54207.5|54127.5|177
1613583000000|2021-02-17 17:30:00|54267.5|54187.5|54224.5|54144.5|54274.5|54194.5|54214.5|54134.5|161
1613583300000|2021-02-17 17:35:00|54231.5|54151.5|54217.5|54137.5|54251.5|54171.5|54197.5|54117.5|152
1613583600000|2021-02-17 17:40:00|54219.5|54139.5|54114.5|54034.5|54224.5|54144.5|54104.5|54024.5|129
1613583900000|2021-02-17 17:45:00|54111.5|54031.5|54124.5|54044.5|54149.5|54074.5|54107|54027.5|134
1613584200000|2021-02-17 17:50:00|54127.5|54047.5|54179.5|54099.5|54189.5|54109.5|54089.5|54009.5|151
1613584500000|2021-02-17 17:55:00|54178|54098|54167.5|54087.5|54189.5|54109.5|54131.5|54051.5|182
1613584800000|2021-02-17 18:00:00|54164.5|54084.5|54204.5|54124.5|54247.5|54167.5|54159.5|54079.5|205
1613585100000|2021-02-17 18:05:00|54201.5|54121.5|54267.5|54187.5|54269.5|54189.5|54201.5|54121.5|193
1613585400000|2021-02-17 18:10:00|54269.5|54189.5|54241.5|54161.5|54297.5|54217.5|54241.5|54161.5|186
1613585700000|2021-02-17 18:15:00|54249.5|54169.5|54257.5|54177.5|54271.5|54191.5|54234.5|54154.5|137
1613586000000|2021-02-17 18:20:00|54254.5|54174.5|54207.5|54127.5|54287.5|54207.5|54191.5|54111.5|173
1613586300000|2021-02-17 18:25:00|54199.5|54119.5|54239.5|54159.5|54251.5|54176.5|54194|54119.5|99
1613586600000|2021-02-17 18:30:00|54237.5|54157.5|54231.5|54151.5|54249.5|54169.5|54211.5|54131.5|138
1613586900000|2021-02-17 18:35:00|54229.5|54149.5|54234.5|54184.5|54239.5|54189.5|54191.5|54111.5|132
1613587200000|2021-02-17 18:40:00|54236.5|54186.5|54284.5|54234.5|54306.5|54256.5|54234.5|54179.5|128
1613587500000|2021-02-17 18:45:00|54286.5|54236.5|54341.5|54261.5|54347.5|54267.5|54286.5|54209.5|143
1613587800000|2021-02-17 18:50:00|54344.5|54264.5|54267.5|54187.5|54349.5|54269.5|54254.5|54174.5|118
1613588100000|2021-02-17 18:55:00|54269.5|54189.5|54234.5|54154.5|54269.5|54189.5|54196.5|54134.5|106
1613588400000|2021-02-17 19:00:00|54239.5|54159.5|54214.5|54134.5|54248|54168|54199.5|54119.5|151
1613588700000|2021-02-17 19:05:00|54211.5|54131.5|54207.5|54127.5|54231.5|54151.5|54177.5|54097.5|157
1613589000000|2021-02-17 19:10:00|54204.5|54124.5|54204.5|54124.5|54244.5|54171|54194.5|54124.5|132
1613589300000|2021-02-17 19:15:00|54199.5|54119.5|54229.5|54149.5|54247.5|54167.5|54199.5|54119.5|104
1613589600000|2021-02-17 19:20:00|54227.5|54147.5|54284.5|54204.5|54288|54208|54214.5|54134.5|155
1613589900000|2021-02-17 19:25:00|54281.5|54201.5|54287.5|54207.5|54307.5|54227.5|54274.5|54194.5|129
1613590200000|2021-02-17 19:30:00|54289.5|54209.5|54289.5|54209.5|54304.5|54224.5|54257.5|54177.5|94
1613590500000|2021-02-17 19:35:00|54291.5|54211.5|54264.5|54184.5|54297.5|54217.5|54257.5|54177.5|112
1613590800000|2021-02-17 19:40:00|54262|54182|54249.5|54169.5|54271.5|54191.5|54244.5|54164.5|74
1613591100000|2021-02-17 19:45:00|54254.5|54174.5|54229.5|54149.5|54259.5|54179.5|54219.5|54139.5|99
1613591400000|2021-02-17 19:50:00|54231.5|54151.5|54234.5|54154.5|54247.5|54167.5|54209.5|54129.5|89
1613591700000|2021-02-17 19:55:00|54231.5|54151.5|54247.5|54167.5|54254.5|54174.5|54224.5|54144.5|102
1613650200000|2021-02-18 12:10:00|54109|54001|54090.5|53982.5|54128|54020|54068|53960|411
1613650500000|2021-02-18 12:15:00|54095.5|53987.5|54091|53983|54116.5|54008.5|54058.5|53950.5|389
1613650800000|2021-02-18 12:20:00|54091.5|53983.5|54052.5|53972.5|54092|53984|53975.5|53870|416
1613651100000|2021-02-18 12:25:00|54047.5|53967.5|54130|54050|54136|54056|54017.5|53937.5|196
1613651400000|2021-02-18 12:30:00|54132.5|54052.5|54052.5|53972.5|54162.5|54082.5|54037.5|53957.5|185
1613651700000|2021-02-18 12:35:00|54049.5|53969.5|54039.5|53959.5|54062.5|53982.5|54012.5|53932.5|167
1613652000000|2021-02-18 12:40:00|54042.5|53962.5|54007.5|53927.5|54052.5|53972.5|53975.5|53895.5|161
1613652300000|2021-02-18 12:45:00|54009.5|53929.5|54077.5|53997.5|54119.5|54039.5|54007.5|53927.5|267
1613652600000|2021-02-18 12:50:00|54065.5|53985.5|54087.5|54007.5|54119.5|54039.5|54052.5|53972.5|186
1613652900000|2021-02-18 12:55:00|54090|54010|54097.5|54017.5|54127.5|54047.5|54075.5|53995.5|129
1613653200000|2021-02-18 13:00:00|54096|54016|54067.5|53987.5|54145.5|54065.5|54065.5|53985.5|148
1613653500000|2021-02-18 13:05:00|54069.5|53989.5|54055.5|53975.5|54087.5|54007.5|54027.5|53947.5|177
1613653800000|2021-02-18 13:10:00|54057.5|53977.5|54085.5|54005.5|54090.5|54010.5|54025.5|53945.5|200
1613654100000|2021-02-18 13:15:00|54088|54008|54135.5|54055.5|54160.5|54080.5|54084|54004|153
1613654400000|2021-02-18 13:20:00|54133.5|54053.5|54160.5|54080.5|54180.5|54100.5|54123.5|54043.5|176
1613654700000|2021-02-18 13:25:00|54163.5|54083.5|54188|54108|54216.5|54136.5|54140.5|54060.5|147
1613655000000|2021-02-18 13:30:00|54184|54104|54216.5|54166.5|54226.5|54176.5|54160.5|54080.5|235
1613655300000|2021-02-18 13:35:00|54213|54163|54349.5|54299.5|54354.5|54299.5|54201.5|54151.5|279
1613655600000|2021-02-18 13:40:00|54346.5|54296.5|54306.5|54256.5|54376.5|54326.5|54291.5|54241.5|217
1613655900000|2021-02-18 13:45:00|54309.5|54259.5|54356.5|54306.5|54371.5|54321.5|54309.5|54259.5|195
1613656200000|2021-02-18 13:50:00|54353.5|54303.5|54351.5|54301.5|54368.5|54309.5|54313.5|54244.5|184
1613656500000|2021-02-18 13:55:00|54356.5|54306.5|54301.5|54251.5|54371.5|54321.5|54299.5|54249.5|179
1613656800000|2021-02-18 14:00:00|54303.5|54253.5|54374.5|54294.5|54376|54316.5|54299.5|54249.5|209
1613657100000|2021-02-18 14:05:00|54368.5|54288.5|54338.5|54258.5|54378.5|54298.5|54306.5|54226.5|214
1613657400000|2021-02-18 14:10:00|54344.5|54264.5|54346.5|54296.5|54371.5|54311.5|54311.5|54231.5|204
1613657700000|2021-02-18 14:15:00|54343.5|54293.5|54345|54295|54394|54341.5|54301.5|54221.5|213
1613658000000|2021-02-18 14:20:00|54359.5|54309.5|54341.5|54261.5|54381.5|54331.5|54326.5|54246.5|182
1613658300000|2021-02-18 14:25:00|54338.5|54258.5|54334.5|54254.5|54346.5|54266.5|54324.5|54244.5|134
1613658600000|2021-02-18 14:30:00|54331.5|54251.5|54344.5|54264.5|54404.5|54324.5|54328.5|54248.5|310
1613658900000|2021-02-18 14:35:00|54341.5|54261.5|54374.5|54294.5|54381.5|54301.5|54266.5|54186.5|296
1613659200000|2021-02-18 14:40:00|54378.5|54298.5|54316.5|54236.5|54394.5|54333.5|54271.5|54196.5|310
1613659500000|2021-02-18 14:45:00|54314|54234|54296.5|54216.5|54334.5|54276.5|54268.5|54188.5|221
1613659800000|2021-02-18 14:50:00|54298.5|54218.5|54341.5|54261.5|54344.5|54264.5|54281.5|54201.5|210
1613660100000|2021-02-18 14:55:00|54336.5|54256.5|54281.5|54201.5|54338.5|54258.5|54266.5|54186.5|178
1613660400000|2021-02-18 15:00:00|54284.5|54204.5|54271.5|54221.5|54291.5|54223.5|54236.5|54171.5|174
1613660700000|2021-02-18 15:05:00|54269.5|54219.5|54364.5|54284.5|54378.5|54298.5|54269.5|54218.5|245
1613661000000|2021-02-18 15:10:00|54356.5|54276.5|54306.5|54226.5|54386.5|54306.5|54288.5|54208.5|229
1613661300000|2021-02-18 15:15:00|54311.5|54231.5|54336.5|54256.5|54368.5|54316.5|54301.5|54221.5|201
1613661600000|2021-02-18 15:20:00|54334.5|54254.5|54366.5|54286.5|54378.5|54298.5|54311.5|54231.5|187
1613661900000|2021-02-18 15:25:00|54364.5|54284.5|54464.5|54384.5|54504|54451.5|54358.5|54278.5|253
1613662200000|2021-02-18 15:30:00|54468.5|54388.5|54486.5|54406.5|54544.5|54464.5|54468.5|54388.5|261
1613662500000|2021-02-18 15:35:00|54496.5|54416.5|54481.5|54431.5|54501.5|54451.5|54433.5|54383.5|250
1613662800000|2021-02-18 15:40:00|54483.5|54433.5|54546.5|54466.5|54564.5|54484.5|54481.5|54431.5|193
1613663100000|2021-02-18 15:45:00|54551.5|54471.5|54503.5|54453.5|54579.5|54529.5|54486.5|54436.5|242
1613663400000|2021-02-18 15:50:00|54511.5|54461.5|54581.5|54501.5|54594.5|54516.5|54501.5|54451.5|202
1613663700000|2021-02-18 15:55:00|54576.5|54496.5|54559.5|54509.5|54594.5|54529.5|54533.5|54454|226
1613664000000|2021-02-18 16:00:00|54556.5|54506.5|54506.5|54456.5|54579.5|54529.5|54494.8|54444.8|214
1613664300000|2021-02-18 16:05:00|54509.5|54459.5|54571.5|54521.5|54586.5|54536.5|54503.5|54453.5|189
1613664600000|2021-02-18 16:10:00|54569|54519|54519.5|54469.5|54569.5|54519.5|54519.5|54469.5|138
1613664900000|2021-02-18 16:15:00|54521.5|54471.5|54516.5|54466.5|54531.5|54481.5|54479.5|54429.5|186
1613665200000|2021-02-18 16:20:00|54513|54463|54481.5|54431.5|54513.5|54463.5|54463.5|54413.5|160
1613665500000|2021-02-18 16:25:00|54476.5|54426.5|54496.5|54446.5|54506.5|54456.5|54469.5|54419.5|166
1613665800000|2021-02-18 16:30:00|54491.5|54441.5|54489.5|54439.5|54511.5|54461.5|54483.5|54433.5|135
1613666100000|2021-02-18 16:35:00|54486.5|54436.5|54496.5|54446.5|54509.5|54459.5|54479.5|54429.5|142
1613666400000|2021-02-18 16:40:00|54493.5|54443.5|54511.5|54461.5|54536.5|54486.5|54491.5|54441.5|124
1613666700000|2021-02-18 16:45:00|54513.5|54463.5|54482.5|54432.5|54523.5|54473.5|54467.5|54417.5|133
1613667000000|2021-02-18 16:50:00|54484.5|54434.5|54497.5|54417.5|54509.5|54442.5|54460.5|54389.5|135
1613667300000|2021-02-18 16:55:00|54502.5|54422.5|54474.5|54424.5|54510.5|54460.5|54470.5|54420.5|126
1613667600000|2021-02-18 17:00:00|54472.5|54422.5|54490.5|54440.5|54507.5|54457.5|54472.5|54422.5|126
1613667900000|2021-02-18 17:05:00|54492.5|54442.5|54480.5|54430.5|54512.5|54462.5|54470|54420|101
1613668200000|2021-02-18 17:10:00|54482.5|54432.5|54497.5|54447.5|54500.5|54450.5|54472.5|54422.5|117
1613668500000|2021-02-18 17:15:00|54500.5|54450.5|54492.5|54442.5|54537.5|54487.5|54492.5|54442.5|138
1613668800000|2021-02-18 17:20:00|54487.5|54437.5|54482.5|54432.5|54487.5|54437.5|54460.5|54410.5|120
1613669100000|2021-02-18 17:25:00|54477.5|54427.5|54489.5|54409.5|54525.5|54474.5|54472.5|54399|111
1613669400000|2021-02-18 17:30:00|54492.5|54412.5|54507.5|54457.5|54517.5|54462.5|54492.5|54412.5|130
1613669700000|2021-02-18 17:35:00|54504.5|54454.5|54522.5|54472.5|54527.5|54477.5|54500.5|54450.5|132
1613670000000|2021-02-18 17:40:00|54520.5|54470.5|54484.5|54434.5|54522.5|54472.5|54477.5|54427.5|88
1613670300000|2021-02-18 17:45:00|54487.5|54437.5|54494.5|54444.5|54494.5|54444.5|54464|54414|116
1613670600000|2021-02-18 17:50:00|54497.5|54447.5|54532.5|54482.5|54544.5|54494.5|54492.5|54442.5|104
1613670900000|2021-02-18 17:55:00|54530.5|54480.5|54524.5|54474.5|54542.5|54492.5|54507.5|54457.5|99
1613671200000|2021-02-18 18:00:00|54527.5|54477.5|54560.5|54510.5|54567.5|54517.5|54527.5|54477.5|132
1613671500000|2021-02-18 18:05:00|54557.5|54507.5|54587.5|54507.5|54595.5|54515.5|54540.5|54490.5|152
1613671800000|2021-02-18 18:10:00|54589.5|54509.5|54590.5|54540.5|54604.5|54554.5|54567.5|54509.5|121
1613672100000|2021-02-18 18:15:00|54592.5|54542.5|54587.5|54537.5|54602.5|54552.5|54580.5|54530.5|117
1613672400000|2021-02-18 18:20:00|54584.5|54534.5|54567.5|54517.5|54594.5|54544.5|54547.5|54497.5|150
1613672700000|2021-02-18 18:25:00|54562.5|54512.5|54557.5|54507.5|54582.5|54532.5|54544.5|54494.5|115
1613673000000|2021-02-18 18:30:00|54554.5|54504.5|54534.5|54484.5|54554.5|54504.5|54524.5|54474.5|133
1613673300000|2021-02-18 18:35:00|54530|54480|54477.5|54397.5|54530.5|54480.5|54467.5|54387.5|121
1613673600000|2021-02-18 18:40:00|54472.5|54392.5|54480.5|54430.5|54507.5|54440.5|54460.5|54382.5|105
1613673900000|2021-02-18 18:45:00|54477.5|54427.5|54480.5|54430.5|54507.5|54457.5|54467.5|54417.5|116
1613674200000|2021-02-18 18:50:00|54477.5|54427.5|54447.5|54397.5|54494.5|54444.5|54437.5|54387.5|151
1613674500000|2021-02-18 18:55:00|54450.5|54400.5|54422.5|54342.5|54450.5|54400.5|54399.5|54319.5|192
1613674800000|2021-02-18 19:00:00|54419.5|54339.5|54417.5|54337.5|54425.5|54345.5|54395.5|54315.5|137
1613675100000|2021-02-18 19:05:00|54415.5|54335.5|54435.5|54355.5|54439.5|54359.5|54397.5|54317.5|133
1613675400000|2021-02-18 19:10:00|54432.5|54352.5|54425.5|54345.5|54437.5|54357.5|54419.5|54339.5|90
1613675700000|2021-02-18 19:15:00|54427.5|54347.5|54455.5|54375.5|54462.5|54382.5|54419.5|54339.5|130
1613676000000|2021-02-18 19:20:00|54452.5|54372.5|54465.5|54385.5|54469.5|54389.5|54449.5|54369.5|113
1613676300000|2021-02-18 19:25:00|54467.5|54387.5|54497.5|54417.5|54517.5|54437.5|54467.5|54387.5|102
1613676600000|2021-02-18 19:30:00|54495.5|54415.5|54475.5|54395.5|54495.5|54415.5|54462|54382|76
1613676900000|2021-02-18 19:35:00|54472.5|54392.5|54487.5|54407.5|54489.5|54409.5|54469.5|54389.5|68
1613677200000|2021-02-18 19:40:00|54489.5|54409.5|54505.5|54425.5|54509.5|54429.5|54477.5|54397.5|66
1613677500000|2021-02-18 19:45:00|54502.5|54422.5|54527.5|54447.5|54535.5|54455.5|54479.5|54399.5|91
1613677800000|2021-02-18 19:50:00|54525.5|54445.5|54522.5|54442.5|54529.5|54449.5|54512.5|54432.5|98
1613678100000|2021-02-18 19:55:00|54525.5|54445.5|54489.5|54409.5|54527.5|54447.5|54485.5|54405.5|100
1613736600000|2021-02-19 12:10:00|54742.7|54662.7|54691.5|54611.5|54749.5|54669.5|54689.5|54609.5|104
1613736900000|2021-02-19 12:15:00|54684.2|54604.2|54531.5|54451.5|54686.5|54606.5|54529|54449|197
1613737200000|2021-02-19 12:20:00|54529|54449|54546.5|54466.5|54573.5|54493.5|54511.5|54431.5|182
1613737500000|2021-02-19 12:25:00|54543.5|54463.5|54409.5|54329.5|54559.5|54479.5|54402.5|54322.5|173
1613737800000|2021-02-19 12:30:00|54411.5|54331.5|54369.5|54289.5|54467|54387|54317|54239.5|216
1613738100000|2021-02-19 12:35:00|54374.5|54294.5|54307|54257|54404|54331|54258|54177|337
1613738400000|2021-02-19 12:40:00|54306|54256|54339.5|54259.5|54339.5|54267|54272|54187|321
1613738700000|2021-02-19 12:45:00|54344.5|54264.5|54309|54229|54344.5|54271|54302|54227|172
1613739000000|2021-02-19 12:50:00|54308|54227|54189.5|54109.5|54308|54227|54169.5|54089.5|242
1613739300000|2021-02-19 12:55:00|54194.5|54114.5|54207|54127|54266.5|54186.5|54189.5|54109.5|199
1613739600000|2021-02-19 13:00:00|54204.5|54124.5|54262.5|54182.5|54286.5|54206.5|54196.5|54116.5|195
1613739900000|2021-02-19 13:05:00|54269.5|54189.5|54187.5|54107.5|54286.5|54206.5|54183.5|54103.5|192
1613740200000|2021-02-19 13:10:00|54190.5|54110.5|54175.5|54095.5|54195.5|54126.9|54137.5|54057.5|208
1613740500000|2021-02-19 13:15:00|54174|54094|54187.5|54107.5|54208|54129.4|54140.5|54060.5|175
1613740800000|2021-02-19 13:20:00|54177.5|54097.5|54285.5|54205.5|54295.5|54215.5|54165.5|54085.5|179
1613741100000|2021-02-19 13:25:00|54284|54204|54275.5|54195.5|54387.5|54307.5|54265.5|54185.5|208
1613741400000|2021-02-19 13:30:00|54277.5|54197.5|54210.5|54130.5|54280.5|54200.5|54167.5|54087.5|187
1613741700000|2021-02-19 13:35:00|54213.5|54133.5|54185.5|54105.5|54215.5|54135.5|54163.5|54083.5|192
1613742000000|2021-02-19 13:40:00|54187.5|54107.5|54153.5|54073.5|54200.5|54120.5|54148|54068|154
1613742300000|2021-02-19 13:45:00|54150.5|54070.5|54080.5|54000.5|54150.5|54070.5|54050.5|53970.5|209
1613742600000|2021-02-19 13:50:00|54083.5|54003.5|54110.5|54030.5|54137.5|54057.5|54065.5|53985.5|196
1613742900000|2021-02-19 13:55:00|54107.5|54027.5|54037.5|53957.5|54107.5|54027.5|54027.5|53947.5|173
1613743200000|2021-02-19 14:00:00|54035.5|53955.5|54115.5|54035.5|54127.5|54047.5|54035.5|53955.5|188
1613743500000|2021-02-19 14:05:00|54107.5|54027.5|54133.5|54053.5|54143.5|54063.5|54095.5|54015.5|219
1613743800000|2021-02-19 14:10:00|54135.5|54055.5|54128.5|54048.5|54201.5|54121.5|54123.5|54043.5|191
1613744100000|2021-02-19 14:15:00|54131.5|54051.5|54128.5|54048.5|54155.5|54075.5|54065.5|53985.5|169
1613744400000|2021-02-19 14:20:00|54125.5|54045.5|54122.5|54042.5|54143.5|54063.5|54083.5|54003.5|153
1613744700000|2021-02-19 14:25:00|54124.5|54044.5|54074.5|53994.5|54147.5|54067.5|54074.5|53994.5|153
1613745000000|2021-02-19 14:30:00|54077.5|53997.5|54037.5|53957.5|54077.5|53997.5|53989.5|53912.5|248
1613745300000|2021-02-19 14:35:00|54047.5|53967.5|53967.8|53917.8|54097.5|54017.5|53964.8|53903.8|268
1613745600000|2021-02-19 14:40:00|53968.8|53918.8|53917.5|53837.5|53972.5|53919.8|53910.5|53830.5|273
1613745900000|2021-02-19 14:45:00|53922.5|53842.5|53934.5|53854.5|53952.5|53872.5|53895.5|53827.5|233
1613746200000|2021-02-19 14:50:00|53937.5|53857.5|53930.5|53850.5|53957.5|53877.5|53882.5|53822.5|238
1613746500000|2021-02-19 14:55:00|53932.5|53852.5|53857.5|53777.5|53962.5|53882.5|53840.5|53760.5|189
1613746800000|2021-02-19 15:00:00|53860.5|53780.5|53847.5|53767.5|53887.5|53807.5|53840.5|53760.5|246
1613747100000|2021-02-19 15:05:00|53842.5|53762.5|53852.5|53772.5|53872.5|53792.5|53789.5|53739.5|210
1613747400000|2021-02-19 15:10:00|53850.5|53770.5|53802.5|53722.5|53870.5|53790.5|53797.5|53717.5|221
1613747700000|2021-02-19 15:15:00|53800.5|53720.5|53827.5|53747.5|53837.5|53769.5|53787.5|53707.5|198
1613748000000|2021-02-19 15:20:00|53831|53751|53797.5|53717.5|53847.5|53767.5|53784.5|53704.5|190
1613748300000|2021-02-19 15:25:00|53794.5|53714.5|53802.5|53722.5|53831|53751|53790.5|53710.5|156
1613748600000|2021-02-19 15:30:00|53801|53721|53842.5|53762.5|53847.5|53767.5|53784.5|53704.5|164
1613748900000|2021-02-19 15:35:00|53844.5|53764.5|53882.5|53802.5|53902.5|53822.5|53837.5|53757.5|172
1613749200000|2021-02-19 15:40:00|53887.5|53807.5|53815.5|53765.5|53887.5|53807.5|53815.5|53750.5|140
1613749500000|2021-02-19 15:45:00|53812.5|53762.5|53832.5|53752.5|53837.5|53767.5|53790.5|53710.5|137
1613749800000|2021-02-19 15:50:00|53830.5|53750.5|53832.5|53752.5|53862.5|53782.5|53807.5|53727.5|139
1613750100000|2021-02-19 15:55:00|53830.5|53750.5|53862.5|53812.5|53899.5|53849.5|53814.5|53734.5|206
1613750400000|2021-02-19 16:00:00|53867.5|53817.5|53807.5|53727.5|53877.5|53817.5|53792.5|53717.5|224
1613750700000|2021-02-19 16:05:00|53804.5|53724.5|53784.5|53704.5|53822.5|53742.5|53782.5|53702.5|115
1613751000000|2021-02-19 16:10:00|53787.5|53707.5|53790.5|53710.5|53822.5|53742.5|53780.5|53700.5|144
1613751300000|2021-02-19 16:15:00|53784.5|53704.5|53784.5|53704.5|53804.5|53724.5|53777.5|53697.5|114
1613751600000|2021-02-19 16:20:00|53782.5|53702.5|53800.5|53720.5|53800.5|53720.5|53774.5|53694.5|108
1613751900000|2021-02-19 16:25:00|53802.5|53722.5|53844.5|53764.5|53870.5|53790.5|53802.5|53722.5|153
1613752200000|2021-02-19 16:30:00|53842.5|53762.5|53914.5|53834.5|53917.5|53837.5|53842.5|53762.5|132
1613752500000|2021-02-19 16:35:00|53917.5|53837.5|53894.5|53814.5|53917.5|53837.5|53892.5|53812.5|73
1613752800000|2021-02-19 16:40:00|53892.5|53812.5|53892.5|53812.5|53910.5|53830.5|53860.5|53780.5|89
1613753100000|2021-02-19 16:45:00|53894.5|53814.5|53952.5|53872.5|53954.5|53874.5|53890.5|53810.5|148
1613753400000|2021-02-19 16:50:00|53955|53875|53964.5|53884.5|53984.5|53904.5|53937.5|53857.5|136
1613753700000|2021-02-19 16:55:00|53967.5|53887.5|54044.5|53964.5|54060.5|53980.5|53964.5|53884.5|164
1613754000000|2021-02-19 17:00:00|54047.5|53967.5|54032.5|53952.5|54052.5|53972.5|53984.5|53904.5|155
1613754300000|2021-02-19 17:05:00|54034.5|53954.5|54057.5|54007.5|54059.5|54009.5|54032.5|53952.5|109
1613754600000|2021-02-19 17:10:00|54055.5|54005.5|53997.5|53917.5|54074.5|54017.5|53977.5|53897.5|168
1613754900000|2021-02-19 17:15:00|54002.5|53922.5|54012.5|53932.5|54017.5|53937.5|53982.5|53902.5|107
1613755200000|2021-02-19 17:20:00|54010.5|53930.5|54047.5|53967.5|54061|53981|53970.5|53890.5|143
1613755500000|2021-02-19 17:25:00|54050.5|53970.5|54077.5|53997.5|54082.5|54002.5|54021|53941|180
1613755800000|2021-02-19 17:30:00|54075|53995|54082.5|54002.5|54084.5|54004.5|54032.5|53952.5|145
1613756100000|2021-02-19 17:35:00|54080.5|54000.5|54182.5|54102.5|54192.5|54127.5|54070.5|53990.5|176
1613756400000|2021-02-19 17:40:00|54184.5|54104.5|54161|54081|54257.5|54177.5|54152.5|54072.5|172
1613756700000|2021-02-19 17:45:00|54162.5|54082.5|54187.5|54107.5|54232.5|54152.5|54142.5|54062.5|171
1613757000000|2021-02-19 17:50:00|54191|54111|54171|54091|54232.5|54152.5|54167.5|54087.5|146
1613757300000|2021-02-19 17:55:00|54172.5|54092.5|54082.5|54002.5|54172.5|54092.5|54057.5|53982.5|173
1613757600000|2021-02-19 18:00:00|54080.5|54000.5|54110.5|54030.5|54154.5|54074.5|54072.5|53992.5|147
1613757900000|2021-02-19 18:05:00|54112.5|54032.5|54200.5|54120.5|54204.5|54124.5|54107.5|54030.5|156
1613758200000|2021-02-19 18:10:00|54202.5|54122.5|54202.5|54122.5|54212.5|54132.5|54150.5|54070.5|174
1613758500000|2021-02-19 18:15:00|54207.5|54127.5|54222.5|54142.5|54222.5|54142.5|54174|54097.5|163
1613758800000|2021-02-19 18:20:00|54225|54145|54294.5|54214.5|54297.5|54227.5|54225|54145|206
1613759100000|2021-02-19 18:25:00|54297.5|54217.5|54207.5|54127.5|54302.5|54222.5|54202.5|54122.5|129
1613759400000|2021-02-19 18:30:00|54204.5|54124.5|54200.5|54120.5|54234.5|54154.5|54164.5|54084.5|161
1613759700000|2021-02-19 18:35:00|54197.5|54117.5|54174.5|54094.5|54220.5|54140.5|54147.5|54082.5|148
1613760000000|2021-02-19 18:40:00|54172.5|54092.5|54197.5|54117.5|54202.5|54122.5|54172.5|54092.5|107
1613760300000|2021-02-19 18:45:00|54202.5|54122.5|54204.5|54124.5|54222.5|54142.5|54180.5|54100.5|116
1613760600000|2021-02-19 18:50:00|54202.5|54122.5|54132.5|54052.5|54211|54131|54124.5|54044.5|118
1613760900000|2021-02-19 18:55:00|54134.5|54054.5|54181|54101|54200.5|54120.5|54132.5|54052.5|132
1613761200000|2021-02-19 19:00:00|54177.5|54097.5|54164.5|54084.5|54187.5|54122.5|54140.5|54060.5|128
1613761500000|2021-02-19 19:05:00|54167.5|54087.5|54197.5|54117.5|54204.5|54124.5|54164.5|54084.5|122
1613761800000|2021-02-19 19:10:00|54192.5|54112.5|54122.5|54042.5|54192.5|54112.5|54085.5|54035.5|130
1613762100000|2021-02-19 19:15:00|54120.5|54040.5|54092.5|54012.5|54130.5|54050.5|54080.5|54000.5|147
1613762400000|2021-02-19 19:20:00|54094.5|54014.5|54150.5|54070.5|54151|54071|54094.5|54014.5|123
1613762700000|2021-02-19 19:25:00|54154.5|54074.5|54177.5|54097.5|54187.5|54107.5|54137.5|54057.5|160
1613763000000|2021-02-19 19:30:00|54181|54101|54150.5|54070.5|54184.5|54104.5|54147.5|54067.5|131
1613763300000|2021-02-19 19:35:00|54152.5|54072.5|54147.5|54067.5|54162.5|54082.5|54120.5|54040.5|92
1613763600000|2021-02-19 19:40:00|54144.5|54064.5|54132.5|54052.5|54147.5|54067.5|54114.5|54034.5|100
1613763900000|2021-02-19 19:45:00|54135|54055|54147.5|54067.5|54152.5|54072.5|54117.5|54037.5|96
1613764200000|2021-02-19 19:50:00|54144.5|54064.5|54121.5|54041.5|54165.5|54085.5|54115.5|54035.5|135
1613764500000|2021-02-19 19:55:00|54123.5|54043.5|53933.5|53853.5|54123.5|54043.5|53933.5|53853.5|179
1613995800000|2021-02-22 12:10:00|55377|55297|55283.5|55203.5|55418.5|55338.5|55228.5|55148.5|240
1613996100000|2021-02-22 12:15:00|55280.5|55200.5|55183.5|55103.5|55338.5|55258.5|55168.5|55088.5|246
1613996400000|2021-02-22 12:20:00|55181|55101|55244.5|55164.5|55272|55192|55178.5|55098.5|199
1613996700000|2021-02-22 12:25:00|55237.5|55157.5|55299.5|55219.5|55334.5|55254.5|55224.5|55144.5|241
1613997000000|2021-02-22 12:30:00|55307.5|55227.5|55264.5|55184.5|55319.5|55239.5|55259.5|55179.5|204
1613997300000|2021-02-22 12:35:00|55268|55188|55341.5|55261.5|55369.5|55289.5|55257.5|55177.5|181
1613997600000|2021-02-22 12:40:00|55344.5|55264.5|55339.5|55259.5|55369.5|55289.5|55294.5|55214.5|169
1613997900000|2021-02-22 12:45:00|55337.5|55257.5|55234.5|55154.5|55337.5|55257.5|55199.5|55119.5|173
1613998200000|2021-02-22 12:50:00|55237.5|55157.5|55174.5|55094.5|55254.5|55174.5|55134.5|55054.5|211
1613998500000|2021-02-22 12:55:00|55177.5|55097.5|55204.5|55124.5|55227.5|55147.5|55149.5|55069.5|166
1613998800000|2021-02-22 13:00:00|55197.5|55117.5|55257.5|55177.5|55281.5|55201.5|55194.5|55114.5|187
1613999100000|2021-02-22 13:05:00|55259.5|55179.5|55209.5|55129.5|55271.5|55191.5|55161.5|55081.5|156
1613999400000|2021-02-22 13:10:00|55211.5|55131.5|55194.5|55114.5|55284.5|55204.5|55187.5|55107.5|211
1613999700000|2021-02-22 13:15:00|55184.5|55104.5|55169.5|55089.5|55199.5|55119.5|55109.5|55029.5|194
1614000000000|2021-02-22 13:20:00|55174.5|55094.5|55269.5|55189.5|55307.5|55227.5|55174.5|55094.5|223
1614000300000|2021-02-22 13:25:00|55271.5|55191.5|55341.5|55261.5|55351.5|55271.5|55267.5|55187.5|208
1614000600000|2021-02-22 13:30:00|55344.5|55264.5|55324.5|55244.5|55429.5|55349.5|55304.5|55224.5|257
1614000900000|2021-02-22 13:35:00|55321.5|55241.5|55324.5|55244.5|55329.5|55249.5|55212.5|55144.5|238
1614001200000|2021-02-22 13:40:00|55329.5|55249.5|55249.5|55169.5|55349.5|55269.5|55241.5|55161.5|152
1614001500000|2021-02-22 13:45:00|55247.5|55167.5|55227.5|55147.5|55274.5|55194.5|55204.5|55124.5|149
1614001800000|2021-02-22 13:50:00|55221.5|55141.5|55324.5|55244.5|55339.5|55259.5|55219.5|55139.5|174
1614002100000|2021-02-22 13:55:00|55329.5|55249.5|55364.5|55284.5|55374.5|55294.5|55269.5|55189.5|204
1614002400000|2021-02-22 14:00:00|55371.5|55291.5|55419.5|55339.5|55434.5|55354.5|55327.5|55247.5|212
1614002700000|2021-02-22 14:05:00|55414.5|55334.5|55224|55116|55431.5|55351.5|55174.5|55080.4|192
1614003000000|2021-02-22 14:10:00|55226|55118|55214.5|55134.5|55294.4|55219.4|55164.5|55084.5|450
1614003300000|2021-02-22 14:15:00|55215|55135|55245.5|55165.5|55263.4|55213.4|55194|55114|459
1614003600000|2021-02-22 14:20:00|55245|55165|55207.5|55127.5|55267.5|55204.4|55179.5|55099.5|270
1614003900000|2021-02-22 14:25:00|55211.5|55131.5|55303.5|55223.5|55303.5|55223.5|55197.5|55117.5|182
1614004200000|2021-02-22 14:30:00|55298.5|55218.5|55298.5|55218.5|55366.5|55286.5|55253.5|55173.5|333
1614004500000|2021-02-22 14:35:00|55308.5|55228.5|55315.5|55235.5|55322.5|55242.5|55255.5|55175.5|308
1614004800000|2021-02-22 14:40:00|55312.5|55232.5|55267.5|55187.5|55366|55286|55257.5|55177.5|281
1614005100000|2021-02-22 14:45:00|55269.5|55189.5|55165.5|55085.5|55269.5|55189.5|55165.5|55085.5|240
1614005400000|2021-02-22 14:50:00|55159.5|55079.5|55132.5|55052.5|55215.5|55135.5|55129.5|55049.5|275
1614005700000|2021-02-22 14:55:00|55129.5|55049.5|54997.5|54917.5|55129.5|55049.5|54979.5|54899.5|245
1614006000000|2021-02-22 15:00:00|54995.5|54915.5|54915.5|54835.5|55012.5|54932.5|54915.5|54835.5|293
1614006300000|2021-02-22 15:05:00|54917.5|54837.5|54917.5|54837.5|54937.5|54857.5|54853.5|54803.5|293
1614006600000|2021-02-22 15:10:00|54919.5|54839.5|54922.5|54842.5|54929.5|54849.5|54882.5|54802.5|208
1614006900000|2021-02-22 15:15:00|54925.5|54845.5|55037.5|54957.5|55062.5|54982.5|54912.5|54832.5|278
1614007200000|2021-02-22 15:20:00|55032.5|54952.5|55042.5|54962.5|55059.5|54979.5|54977.5|54897.5|265
1614007500000|2021-02-22 15:25:00|55045.5|54965.5|54984.5|54934.5|55102.5|55022.5|54984.5|54932.5|238
1614007800000|2021-02-22 15:30:00|54987.5|54937.5|55062.5|54982.5|55087.5|55007.5|54984.5|54922.5|247
1614008100000|2021-02-22 15:35:00|55057.5|54977.5|55097.5|55017.5|55127.5|55047.5|55037.5|54957.5|241
1614008400000|2021-02-22 15:40:00|55102.5|55022.5|55052.5|54972.5|55142.5|55090.5|55047.5|54967.5|247
1614008700000|2021-02-22 15:45:00|55049|54969|55002.5|54922.5|55082.5|55002.5|54967.5|54902.5|220
1614009000000|2021-02-22 15:50:00|54997.5|54917.5|55017.5|54937.5|55049.5|54981.5|54997.5|54917.5|226
1614009300000|2021-02-22 15:55:00|55022.5|54942.5|55037.5|54957.5|55085.5|55005.5|54979.5|54899.5|285
1614009600000|2021-02-22 16:00:00|55035.5|54955.5|55049.5|54969.5|55087.5|55007.5|55025.5|54945.5|256
1614009900000|2021-02-22 16:05:00|55047.5|54967.5|55047.5|54967.5|55059.5|54979.5|55005.5|54925.5|224
1614010200000|2021-02-22 16:10:00|55049.5|54969.5|55029.5|54949.5|55069.5|54989.5|55012.5|54932.5|214
1614010500000|2021-02-22 16:15:00|55027.5|54947.5|54987.5|54907.5|55045.5|54965.5|54972.5|54892.5|223
1614010800000|2021-02-22 16:20:00|54989.5|54909.5|54965.5|54885.5|54992.5|54912.5|54935.5|54855.5|184
1614011100000|2021-02-22 16:25:00|54962.5|54882.5|54929.5|54849.5|54972.5|54892.5|54907.5|54827.5|146
1614011400000|2021-02-22 16:30:00|54927.5|54847.5|54959.5|54879.5|54985.5|54905.5|54927.5|54847.5|184
1614011700000|2021-02-22 16:35:00|54952.5|54872.5|54925.5|54845.5|54962.5|54882.5|54915.5|54835.5|167
1614012000000|2021-02-22 16:40:00|54922.5|54842.5|54911.5|54831.5|54946.5|54866.5|54871.5|54808.5|153
1614012300000|2021-02-22 16:45:00|54914|54834|54881.5|54831.5|54921.5|54849.5|54868.5|54788.5|169
1614012600000|2021-02-22 16:50:00|54894|54814|54887.5|54807.5|54895.5|54815.5|54810.5|54749|167
1614012900000|2021-02-22 16:55:00|54885.5|54805.5|54879.5|54799.5|54899.5|54819.5|54855.5|54775.5|168
1614013200000|2021-02-22 17:00:00|54885.5|54805.5|54917.5|54837.5|54967.5|54887.5|54862.5|54782.5|186
1614013500000|2021-02-22 17:05:00|54919.5|54839.5|54847.5|54767.5|54922.5|54842.5|54807.5|54727.5|205
1614013800000|2021-02-22 17:10:00|54845.5|54765.5|54837.5|54757.5|54882.5|54802.5|54809|54729|176
1614014100000|2021-02-22 17:15:00|54832.5|54752.5|54815.5|54735.5|54840.5|54760.5|54803.5|54723.5|164
1614014400000|2021-02-22 17:20:00|54817.5|54737.5|54762.5|54712.5|54820.5|54740.5|54744.8|54673.5|214
1614014700000|2021-02-22 17:25:00|54765.5|54715.5|54732.5|54652.5|54770.5|54720.5|54726.5|54646.5|176
1614015000000|2021-02-22 17:30:00|54734.5|54654.5|54677|54597|54738.3|54688.3|54673.5|54593.5|338
1614015300000|2021-02-22 17:35:00|54677.5|54597.5|54694.5|54614.5|54701|54621|54580.5|54500.5|554
1614015600000|2021-02-22 17:40:00|54693|54613|54693|54613|54716|54636|54672.5|54592.5|311
1614015900000|2021-02-22 17:45:00|54694.5|54614.5|54653.5|54573.5|54708.5|54628.5|54646.5|54566.5|284
1614016200000|2021-02-22 17:50:00|54651.5|54571.5|54666.5|54586.5|54703.5|54623.5|54649.5|54569.5|151
1614016500000|2021-02-22 17:55:00|54663.5|54583.5|54661.5|54581.5|54696.5|54616.5|54639.5|54559.5|107
1614016800000|2021-02-22 18:00:00|54659.5|54579.5|54631.5|54551.5|54676.5|54596.5|54611.5|54531.5|166
1614017100000|2021-02-22 18:05:00|54629.5|54549.5|54629.5|54549.5|54659.5|54579.5|54606.5|54526.5|162
1614017400000|2021-02-22 18:10:00|54621.5|54541.5|54661.5|54581.5|54669.5|54589.5|54613.5|54533.5|134
1614017700000|2021-02-22 18:15:00|54659.5|54579.5|54633.5|54553.5|54676.5|54618.5|54633.5|54553.5|151
1614018000000|2021-02-22 18:20:00|54631.5|54551.5|54573.5|54493.5|54631.5|54551.5|54523.5|54443.5|195
1614018300000|2021-02-22 18:25:00|54576.5|54496.5|54538.5|54458.5|54579.5|54499.5|54529.5|54449.5|114
1614018600000|2021-02-22 18:30:00|54543.5|54463.5|54555.5|54475.5|54573.5|54493.5|54528.5|54448.5|133
1614018900000|2021-02-22 18:35:00|54551|54471|54588.5|54508.5|54591.5|54511.5|54535.5|54455.5|157
1614019200000|2021-02-22 18:40:00|54585|54505|54503.5|54423.5|54603.5|54523.5|54491.5|54411.5|155
1614019500000|2021-02-22 18:45:00|54505.5|54425.5|54468.5|54388.5|54518.5|54450.5|54455.5|54375.5|168
1614019800000|2021-02-22 18:50:00|54465.5|54385.5|54493.5|54413.5|54498.5|54418.5|54438.5|54358.5|139
1614020100000|2021-02-22 18:55:00|54491|54411|54515.5|54435.5|54518.5|54438.5|54478.5|54398.5|177
1614020400000|2021-02-22 19:00:00|54513.5|54433.5|54511.5|54431.5|54525.5|54445.5|54498.5|54418.5|145
1614020700000|2021-02-22 19:05:00|54508.5|54428.5|54473.5|54393.5|54508.5|54428.5|54468.5|54388.5|117
1614021000000|2021-02-22 19:10:00|54471.5|54391.5|54438.5|54358.5|54481.5|54401.5|54413|54333|135
1614021300000|2021-02-22 19:15:00|54435.5|54355.5|54473.5|54393.5|54475.5|54395.5|54431.5|54351.5|101
1614021600000|2021-02-22 19:20:00|54475.5|54395.5|54513.5|54433.5|54518.5|54438.5|54473.5|54393.5|90
1614021900000|2021-02-22 19:25:00|54515.5|54435.5|54508.5|54428.5|54518.5|54438.5|54483.5|54403.5|90
1614022200000|2021-02-22 19:30:00|54505.5|54425.5|54515.5|54435.5|54531.5|54451.5|54503.5|54423.5|96
1614022500000|2021-02-22 19:35:00|54513.5|54433.5|54548.5|54468.5|54568.5|54488.5|54513.5|54433.5|93
1614022800000|2021-02-22 19:40:00|54551|54471|54611.5|54531.5|54628.5|54550.5|54548.5|54468.5|131
1614023100000|2021-02-22 19:45:00|54613.5|54533.5|54621.5|54541.5|54643.5|54563.5|54605.5|54525.5|100
1614023400000|2021-02-22 19:50:00|54618.5|54538.5|54608.5|54528.5|54621.5|54548.5|54558.5|54498.5|117
1614023700000|2021-02-22 19:55:00|54611|54531|54626.5|54576.5|54628.5|54578.5|54601.5|54521.5|80
1614082200000|2021-02-23 12:10:00|54543.5|54435.5|54543|54463|54549.5|54469.5|54516.5|54408.5|232
1614082500000|2021-02-23 12:15:00|54549.5|54469.5|54535|54455|54625|54545|54519|54439|241
1614082800000|2021-02-23 12:20:00|54539|54459|54585|54505|54649|54569|54515|54435|201
1614083100000|2021-02-23 12:25:00|54582|54502|54625|54545|54635|54555|54555|54475|185
1614083400000|2021-02-23 12:30:00|54627|54547|54649|54569|54707|54627|54607|54527|246
1614083700000|2021-02-23 12:35:00|54647|54567|54709|54629|54727|54647|54647|54567|213
1614084000000|2021-02-23 12:40:00|54707|54627|54649|54569|54712|54632|54632|54552|192
1614084300000|2021-02-23 12:45:00|54652|54572|54665|54585|54699|54619|54637|54557|202
1614084600000|2021-02-23 12:50:00|54667|54587|54580|54490|54675|54595|54575|54490|262
1614084900000|2021-02-23 12:55:00|54575|54494|54555|54475|54591|54504|54515|54435|261
1614085200000|2021-02-23 13:00:00|54558|54478|54553|54473|54593|54513|54543|54463|219
1614085500000|2021-02-23 13:05:00|54555|54475|54498|54418|54555|54475|54463|54383|210
1614085800000|2021-02-23 13:10:00|54495|54415|54495|54415|54528|54448|54435|54355|210
1614086100000|2021-02-23 13:15:00|54498|54418|54488|54408|54553|54473|54485|54405|210
1614086400000|2021-02-23 13:20:00|54491|54411|54531|54451|54541|54461|54461|54381|254
1614086700000|2021-02-23 13:25:00|54533|54453|54553|54473|54593|54513|54521|54441|179
1614087000000|2021-02-23 13:30:00|54561|54481|54555|54475|54585|54505|54531|54451|173
1614087300000|2021-02-23 13:35:00|54558|54478|54591|54511|54668|54588|54548|54468|237
1614087600000|2021-02-23 13:40:00|54593|54513|54651|54571|54651|54571|54593|54513|158
1614087900000|2021-02-23 13:45:00|54648|54568|54661|54581|54681|54601|54615|54535|170
1614088200000|2021-02-23 13:50:00|54663.5|54583.5|54725|54645|54728|54648|54651|54571|141
1614088500000|2021-02-23 13:55:00|54728|54648|54728|54648|54784|54704|54711|54631|207
1614088800000|2021-02-23 14:00:00|54731|54651|54718|54638|54733|54653|54628|54548|222
1614089100000|2021-02-23 14:05:00|54715|54635|54765|54685|54771|54691|54715|54635|174
1614089400000|2021-02-23 14:10:00|54768|54688|54773|54693|54806|54726|54732|54663|202
1614089700000|2021-02-23 14:15:00|54775|54695|54829|54749|54844|54764|54768|54688|170
1614090000000|2021-02-23 14:20:00|54826|54746|54761|54681|54833.5|54753.5|54755|54675|185
1614090300000|2021-02-23 14:25:00|54763|54683|54738|54658|54802|54722|54735|54655|185
1614090600000|2021-02-23 14:30:00|54741|54661|54849|54769|54859|54779|54741|54661|312
1614090900000|2021-02-23 14:35:00|54852|54772|54886|54806|54909|54829|54832|54752|296
1614091200000|2021-02-23 14:40:00|54896|54816|54899|54819|54924|54844|54839|54759|332
1614091500000|2021-02-23 14:45:00|54896|54816|54914|54834|54929|54849|54849|54769|302
1614091800000|2021-02-23 14:50:00|54919|54839|54812|54732|54929|54849|54784|54704|304
1614092100000|2021-02-23 14:55:00|54816|54736|54816|54736|54822|54742|54784|54704|215
1614092400000|2021-02-23 15:00:00|54822|54742|54778|54698|54836|54756|54738|54658|296
1614092700000|2021-02-23 15:05:00|54771|54691|54721|54641|54802|54722|54711|54631|329
1614093000000|2021-02-23 15:10:00|54725|54645|54675|54595|54758|54678|54618|54538|308
1614093300000|2021-02-23 15:15:00|54678|54598|54711|54631|54765|54685|54678|54598|312
1614093600000|2021-02-23 15:20:00|54713|54633|54571|54491|54715|54635|54555|54475|325
1614093900000|2021-02-23 15:25:00|54573|54493|54448|54368|54591|54511|54418|54338|257
1614094200000|2021-02-23 15:30:00|54452|54372|54398|54318|54472|54392|54390|54310|280
1614094500000|2021-02-23 15:35:00|54400|54320|54328|54248|54415|54335|54325|54245|270
1614094800000|2021-02-23 15:40:00|54330|54250|54335|54255|54340|54260|54275|54195|289
1614095100000|2021-02-23 15:45:00|54332|54252|54338|54258|54342|54262|54265|54185|277
1614095400000|2021-02-23 15:50:00|54332|54252|54352|54272|54378|54298|54302|54222|252
1614095700000|2021-02-23 15:55:00|54355|54275|54288|54208|54368|54288|54269.5|54189.5|244
1614096000000|2021-02-23 16:00:00|54290|54210|54188|54108|54330|54250|54175|54095|298
1614096300000|2021-02-23 16:05:00|54192|54112|54270|54190|54285|54205|54192|54112|237
1614096600000|2021-02-23 16:10:00|54272|54192|54322|54242|54325|54245|54250|54170|223
1614096900000|2021-02-23 16:15:00|54319.5|54239.5|54355|54275|54360|54280|54302|54222|231
1614097200000|2021-02-23 16:20:00|54358|54278|54328|54248|54372|54292|54312|54232|214
1614097500000|2021-02-23 16:25:00|54322|54242|54285|54205|54340|54260|54285|54205|254
1614097800000|2021-02-23 16:30:00|54290|54210|54278|54198|54328|54248|54260|54180|231
1614098100000|2021-02-23 16:35:00|54268|54188|54350|54270|54360|54280|54268|54188|221
1614098400000|2021-02-23 16:40:00|54345|54265|54350|54270|54395|54315|54330|54250|238
1614098700000|2021-02-23 16:45:00|54344.5|54264.5|54375|54295|54378|54298|54330|54250|243
1614099000000|2021-02-23 16:50:00|54380|54300|54348|54268|54422|54342|54342|54262|200
1614099300000|2021-02-23 16:55:00|54350|54270|54375|54295|54392|54312|54348|54268|216
1614099600000|2021-02-23 17:00:00|54378|54298|54400|54320|54415|54335|54372|54292|256
1614099900000|2021-02-23 17:05:00|54402|54322|54445|54365|54475|54395|54402|54322|205
1614100200000|2021-02-23 17:10:00|54448|54368|54438|54358|54460|54380|54430|54350|207
1614100500000|2021-02-23 17:15:00|54440|54360|54455|54375|54472|54392|54415|54335|190
1614100800000|2021-02-23 17:20:00|54458|54378|54492|54412|54500|54420|54458|54378|165
1614101100000|2021-02-23 17:25:00|54490|54410|54502|54422|54525|54445|54490|54410|174
1614101400000|2021-02-23 17:30:00|54500|54420|54432|54352|54505|54425|54425|54345|221
1614101700000|2021-02-23 17:35:00|54435|54355|54465|54385|54472|54392|54428|54348|221
1614102000000|2021-02-23 17:40:00|54468|54388|54468|54388|54472|54392|54438|54358|224
1614102300000|2021-02-23 17:45:00|54465|54385|54463|54383|54480|54400|54432|54352|238
1614102600000|2021-02-23 17:50:00|54466|54386|54466|54386|54510|54430|54453|54373|200
1614102900000|2021-02-23 17:55:00|54463|54383|54533.5|54453.5|54553.5|54473.5|54463|54383|205
1614103200000|2021-02-23 18:00:00|54533|54453|54483.5|54403.5|54550.5|54470.5|54463.5|54383.5|203
1614103500000|2021-02-23 18:05:00|54480.5|54400.5|54460.5|54410.5|54503.5|54423.5|54441.4|54377.9|210
1614103800000|2021-02-23 18:10:00|54458.5|54408.5|54455.5|54405.5|54465.5|54415.5|54432.4|54382.4|177
1614104100000|2021-02-23 18:15:00|54452.5|54402.5|54399.5|54319.5|54460.5|54410.5|54388|54308|247
1614104400000|2021-02-23 18:20:00|54403.5|54323.5|54338.5|54258.5|54428|54348|54336.5|54256.5|430
1614104700000|2021-02-23 18:25:00|54340|54260|54365.5|54285.5|54406|54326|54322|54242|386
1614105000000|2021-02-23 18:30:00|54367.5|54287.5|54357.5|54277.5|54397.5|54317.5|54350.5|54270.5|140
1614105300000|2021-02-23 18:35:00|54360.5|54280.5|54343.5|54263.5|54385.5|54305.5|54317.5|54237.5|181
1614105600000|2021-02-23 18:40:00|54350.5|54270.5|54405.5|54325.5|54425.5|54345.5|54337|54257|221
1614105900000|2021-02-23 18:45:00|54407.5|54327.5|54433.5|54353.5|54447.5|54367.5|54390.5|54310.5|181
1614106200000|2021-02-23 18:50:00|54435.5|54355.5|54457.5|54377.5|54460.5|54380.5|54415.5|54335.5|193
1614106500000|2021-02-23 18:55:00|54460.5|54380.5|54537.5|54457.5|54543.5|54463.5|54453.5|54373.5|214
1614106800000|2021-02-23 19:00:00|54540.5|54460.5|54570.5|54490.5|54580.5|54500.5|54537.5|54457.5|204
1614107100000|2021-02-23 19:05:00|54567.5|54487.5|54547.5|54467.5|54577.5|54497.5|54523.5|54443.5|185
1614107400000|2021-02-23 19:10:00|54550.5|54470.5|54576.5|54496.5|54579.5|54499.5|54539.5|54459.5|175
1614107700000|2021-02-23 19:15:00|54574.5|54494.5|54577.5|54527.5|54627.5|54577.5|54569.5|54489.5|190
1614108000000|2021-02-23 19:20:00|54574.5|54524.5|54587.5|54537.5|54591.5|54541.5|54561.5|54511.5|167
1614108300000|2021-02-23 19:25:00|54591.5|54541.5|54609.5|54529.5|54660.5|54610.5|54591.5|54524.5|183
1614108600000|2021-02-23 19:30:00|54612.5|54532.5|54652.5|54572.5|54656.5|54576.5|54602.5|54522.5|183
1614108900000|2021-02-23 19:35:00|54649.5|54569.5|54642.5|54562.5|54652.5|54572.5|54614.5|54534.5|149
1614109200000|2021-02-23 19:40:00|54639.5|54559.5|54642.5|54562.5|54666.5|54586.5|54629.5|54549.5|169
1614109500000|2021-02-23 19:45:00|54639.5|54559.5|54599.5|54519.5|54662.5|54582.5|54594.5|54514.5|189
1614109800000|2021-02-23 19:50:00|54604.5|54524.5|54500.5|54420.5|54604.5|54524.5|54484.5|54404.5|194
1614110100000|2021-02-23 19:55:00|54502.5|54422.5|54534.5|54454.5|54544.5|54464.5|54480.5|54400.5|214
1614168600000|2021-02-24 12:10:00|54283|54203|54318|54238|54343|54263|54270|54185.5|132
1614168900000|2021-02-24 12:15:00|54316|54236|54277.5|54197.5|54328|54248|54250|54170|142
1614169200000|2021-02-24 12:20:00|54276|54196|54130|54050|54280|54200|54126|54046|179
1614169500000|2021-02-24 12:25:00|54126|54046|54130|54050|54130|54050|54106|54026|154
1614169800000|2021-02-24 12:30:00|54150|54070|54169|54089|54189|54109|54122|54042|198
1614170100000|2021-02-24 12:35:00|54166|54086|54113|54033|54169|54089|54079|53999|167
1614170400000|2021-02-24 12:40:00|54111|54031|54089|54009|54126|54046|54053|53973|199
1614170700000|2021-02-24 12:45:00|54086.5|54006.5|54041|53961|54086.5|54006.5|54021|53941|150
1614171000000|2021-02-24 12:50:00|54031|53951|54046.5|53966.5|54071|53991|54003|53923|158
1614171300000|2021-02-24 12:55:00|54049|53969|54093|54013|54131|54051|54031|53951|186
1614171600000|2021-02-24 13:00:00|54091|54011|54126|54046|54143|54063|54059|53979|186
1614171900000|2021-02-24 13:05:00|54123|54043|54169|54089|54171|54091|54099|54019|227
1614172200000|2021-02-24 13:10:00|54171|54091|54123|54043|54211|54131|54109|54029|241
1614172500000|2021-02-24 13:15:00|54127.5|54047.5|54253|54173|54281|54201|54127.5|54047.5|239
1614172800000|2021-02-24 13:20:00|54251.5|54171.5|54297|54217|54362|54282.5|54246|54166|236
1614173100000|2021-02-24 13:25:00|54300|54220|54312|54232|54312|54232|54193|54113|230
1614173400000|2021-02-24 13:30:00|54310|54230|54307|54227|54350|54270|54297|54217|217
1614173700000|2021-02-24 13:35:00|54310|54230|54320|54240|54407|54327|54307.3|54227.3|265
1614174000000|2021-02-24 13:40:00|54322|54242|54307|54227|54367|54287|54286.9|54206.9|256
1614174300000|2021-02-24 13:45:00|54306.9|54226.9|54404|54324|54417|54337|54282.4|54210|306
1614174600000|2021-02-24 13:50:00|54402.4|54322.4|54358|54278|54430|54350|54328|54248|359
1614174900000|2021-02-24 13:55:00|54349.4|54269.4|54324.9|54244.9|54394|54319.4|54309.4|54241.9|374
1614175200000|2021-02-24 14:00:00|54326.4|54246.4|54253|54173|54334|54254|54238.9|54167.4|410
1614175500000|2021-02-24 14:05:00|54254.4|54174.4|54304|54224|54338|54261.9|54238.9|54171.4|299
1614175800000|2021-02-24 14:10:00|54306|54226|54354|54274|54398|54334.5|54294.4|54226|318
1614176100000|2021-02-24 14:15:00|54356.9|54276.9|54441|54361|54458|54390|54355.4|54276.9|311
1614176400000|2021-02-24 14:20:00|54438|54358|54422|54342|54491|54411|54393.5|54324|324
1614176700000|2021-02-24 14:25:00|54424|54344|54434|54354|54448|54368|54352|54287|311
1614177000000|2021-02-24 14:30:00|54436|54356|54468.3|54388.3|54476|54396|54389.5|54309.5|386
1614177300000|2021-02-24 14:35:00|54467.3|54387.3|54440.8|54360.8|54528|54448|54403.8|54331|482
1614177600000|2021-02-24 14:40:00|54444|54364|54428.3|54348.3|54456|54381.3|54406.3|54334|381
1614177900000|2021-02-24 14:45:00|54427.3|54347.3|54454|54374|54468.3|54393.8|54389.8|54317.3|382
1614178200000|2021-02-24 14:50:00|54456.3|54376.3|54511|54431|54518.4|54447.4|54405.8|54328.3|426
1614178500000|2021-02-24 14:55:00|54512.4|54432.4|54415.3|54335.3|54517.4|54444.9|54404|54324|322
1614178800000|2021-02-24 15:00:00|54418|54338|54422.3|54342.3|54484|54409.8|54409.8|54336|394
1614179100000|2021-02-24 15:05:00|54424|54344|54404|54324|54476|54409.8|54387.3|54307.3|373
1614179400000|2021-02-24 15:10:00|54408.3|54328.3|54388.3|54308.3|54426.3|54362.3|54372.3|54292.3|353
1614179700000|2021-02-24 15:15:00|54387.3|54307.3|54348.2|54268.2|54387.3|54307.3|54261.7|54191.7|408
1614180000000|2021-02-24 15:20:00|54351|54271|54234.7|54154.7|54366|54288.2|54221.7|54153.2|313
1614180300000|2021-02-24 15:25:00|54235.7|54155.7|54283|54203|54304|54224|54192.7|54127.7|334
1614180600000|2021-02-24 15:30:00|54279.2|54199.2|54270|54190|54326|54249.7|54227.7|54157.7|398
1614180900000|2021-02-24 15:35:00|54267.7|54187.7|54355.3|54275.3|54406|54332.3|54255.2|54183.2|346
1614181200000|2021-02-24 15:40:00|54359.3|54279.3|54351.8|54271.8|54394|54321.3|54328.3|54255.3|328
1614181500000|2021-02-24 15:45:00|54349.8|54269.8|54358.3|54278.3|54386|54306|54339.8|54265.3|295
1614181800000|2021-02-24 15:50:00|54360.8|54280.8|54378.3|54298.3|54386|54311.3|54354|54274|280
1614182100000|2021-02-24 15:55:00|54377.3|54297.3|54348.3|54268.3|54386|54306|54300.3|54224|320
1614182400000|2021-02-24 16:00:00|54348|54268|54337.3|54257.3|54377|54307.8|54323.8|54247.3|304
1614182700000|2021-02-24 16:05:00|54334|54254|54314|54234|54365|54297.8|54307.3|54227.3|241
1614183000000|2021-02-24 16:10:00|54316|54236|54357.8|54277.8|54362|54282|54298.3|54227.3|202
1614183300000|2021-02-24 16:15:00|54357|54277|54254|54174|54357|54277|54248.2|54168.2|160
1614183600000|2021-02-24 16:20:00|54248.2|54168.2|54245.2|54165.2|54264|54184|54224.7|54154|198
1614183900000|2021-02-24 16:25:00|54244|54164|54257.2|54177.2|54261|54181|54182.1|54102.1|255
1614184200000|2021-02-24 16:30:00|54256|54176|54224|54144|54274|54205.7|54204|54124|216
1614184500000|2021-02-24 16:35:00|54226|54146|54248.2|54168.2|54251|54181.2|54207.2|54127.2|118
1614184800000|2021-02-24 16:40:00|54251|54171|54318.3|54238.3|54321|54241|54251|54171|198
1614185100000|2021-02-24 16:45:00|54318|54238|54284|54204|54318|54238|54267.2|54197.2|190
1614185400000|2021-02-24 16:50:00|54286|54206|54310.7|54230.7|54420.5|54340.5|54229.7|54154|366
1614185700000|2021-02-24 16:55:00|54304|54224|54349|54269|54359|54279|54294|54214|235
1614186000000|2021-02-24 17:00:00|54346|54266|54338.1|54258.1|54370|54290|54304.2|54252.6|296
1614186300000|2021-02-24 17:05:00|54340.6|54260.6|54334|54254|54352|54277.6|54322.1|54242.1|217
1614186600000|2021-02-24 17:10:00|54332.6|54252.6|54298|54218|54347|54277.6|54267.1|54196|221
1614186900000|2021-02-24 17:15:00|54295|54215|54284|54204|54306|54247.2|54237.2|54168.2|222
1614187200000|2021-02-24 17:20:00|54287.2|54207.2|54360.2|54280.2|54362.2|54293.2|54287.2|54207.2|225
1614187500000|2021-02-24 17:25:00|54362|54282|54324|54244|54389|54309|54305.7|54238.2|194
1614187800000|2021-02-24 17:30:00|54322.2|54242.2|54284|54204|54334|54254|54264|54184|176
1614188100000|2021-02-24 17:35:00|54286.5|54206.5|54294|54214|54339|54259.7|54281.2|54202.2|204
1614188400000|2021-02-24 17:40:00|54288.2|54208.2|54278.2|54198.2|54294|54215.7|54258.2|54178.2|140
1614188700000|2021-02-24 17:45:00|54277.2|54197.2|54298.2|54218.2|54308.2|54231.2|54247.2|54172.2|149
1614189000000|2021-02-24 17:50:00|54301|54221|54288.2|54208.2|54306|54226|54280.7|54200.7|152
1614189300000|2021-02-24 17:55:00|54291|54211|54296.7|54216.7|54307|54242.7|54273.2|54193.2|125
1614189600000|2021-02-24 18:00:00|54282.7|54232.7|54346|54266|54346|54276.7|54276.7|54207.7|154
1614189900000|2021-02-24 18:05:00|54344|54264|54323.2|54243.2|54346|54266|54281.7|54201.7|174
1614190200000|2021-02-24 18:10:00|54321.7|54241.7|54372.2|54292.2|54388.2|54320.2|54316.7|54236.7|152
1614190500000|2021-02-24 18:15:00|54374|54294|54386|54306|54388.2|54309.7|54353.7|54277.2|167
1614190800000|2021-02-24 18:20:00|54388|54308|54386|54306|54416|54336|54358.2|54278.2|144
1614191100000|2021-02-24 18:25:00|54382.2|54302.2|54382.2|54302.2|54408.2|54337.2|54377.2|54298.2|88
1614191400000|2021-02-24 18:30:00|54378.2|54298.2|54351.2|54271.2|54394|54314|54327.2|54264|161
1614191700000|2021-02-24 18:35:00|54351|54271|54346.2|54266.2|54374|54302.2|54324.7|54252.7|159
1614192000000|2021-02-24 18:40:00|54347.2|54267.2|54331|54251|54378.2|54307.2|54321.7|54241.7|162
1614192300000|2021-02-24 18:45:00|54333|54253|54374|54294|54402|54322|54331|54251|127
1614192600000|2021-02-24 18:50:00|54372|54292|54358.2|54278.2|54374|54294|54335|54255|98
1614192900000|2021-02-24 18:55:00|54358|54278|54342|54262|54362.7|54282.7|54332|54252|145
1614193200000|2021-02-24 19:00:00|54340|54260|54391|54311|54413|54333|54338.2|54258.2|179
1614193500000|2021-02-24 19:05:00|54392.2|54312.2|54425|54345|54438|54358|54391.7|54312.2|179
1614193800000|2021-02-24 19:10:00|54423.3|54343.3|54428.3|54348.3|54438|54358|54405|54325|155
1614194100000|2021-02-24 19:15:00|54431|54351|54445|54365|54471|54400.8|54424.3|54348|157
1614194400000|2021-02-24 19:20:00|54446.8|54366.8|54451|54371|54475.8|54395.8|54430.8|54361|151
1614194700000|2021-02-24 19:25:00|54453|54373|54428.3|54348.3|54463|54383|54423.3|54343.3|123
1614195000000|2021-02-24 19:30:00|54431|54351|54423|54343|54433|54353|54413|54333|105
1614195300000|2021-02-24 19:35:00|54425|54345|54373|54293|54425|54345|54358.2|54278.2|140
1614195600000|2021-02-24 19:40:00|54371|54291|54373.2|54293.2|54383|54309.7|54357.2|54288.2|82
1614195900000|2021-02-24 19:45:00|54372.2|54292.2|54383|54303|54391|54311|54368.2|54288.2|87
1614196200000|2021-02-24 19:50:00|54381|54301|54335.2|54255.2|54381|54301|54311.2|54237.7|148
1614196500000|2021-02-24 19:55:00|54337.7|54257.7|54304|54224|54345|54270.2|54286.7|54217.7|122
1614255000000|2021-02-25 12:10:00|54463|54383|54429|54349|54480|54400|54429|54349|139
1614255300000|2021-02-25 12:15:00|54431|54351|54438.5|54358.5|54469|54389|54398.5|54318.5|177
1614255600000|2021-02-25 12:20:00|54441.5|54361.5|54360.5|54280.5|54464.5|54384.5|54282.5|54202.5|214
1614255900000|2021-02-25 12:25:00|54358|54278|54399.5|54319.5|54406.5|54326.5|54333.5|54253.5|181
1614256200000|2021-02-25 12:30:00|54395|54315|54419.5|54339.5|54437|54357|54383|54303|179
1614256500000|2021-02-25 12:35:00|54422.5|54342.5|54397|54317|54442.5|54362.5|54379.5|54299.5|128
1614256800000|2021-02-25 12:40:00|54395.5|54315.5|54424.5|54344.5|54425.5|54345.5|54347.5|54267.5|192
1614257100000|2021-02-25 12:45:00|54423|54343|54464.5|54384.5|54472.5|54392.5|54423|54343|143
1614257400000|2021-02-25 12:50:00|54469.5|54389.5|54482.5|54402.5|54496.5|54416.5|54466.5|54386.5|121
1614257700000|2021-02-25 12:55:00|54484.5|54404.5|54528.5|54448.5|54530.5|54450.5|54454.5|54374.5|156
1614258000000|2021-02-25 13:00:00|54526.5|54446.5|54476.5|54396.5|54548.5|54468.5|54440.5|54360.5|233
1614258300000|2021-02-25 13:05:00|54483.5|54403.5|54494.5|54414.5|54497.5|54417.5|54443.5|54363.5|213
1614258600000|2021-02-25 13:10:00|54491.5|54411.5|54626.5|54546.5|54626.5|54546.5|54476.5|54396.5|215
1614258900000|2021-02-25 13:15:00|54623.5|54543.5|54552.5|54472.5|54626.5|54546.5|54536.5|54456.5|181
1614259200000|2021-02-25 13:20:00|54549.5|54469.5|54492.5|54412.5|54549.5|54469.5|54492.5|54412.5|193
1614259500000|2021-02-25 13:25:00|54486.5|54406.5|54514.5|54434.5|54553|54473|54474.5|54394.5|137
1614259800000|2021-02-25 13:30:00|54517|54437|54464.5|54384.5|54526.5|54446.5|54446.5|54366.5|210
1614260100000|2021-02-25 13:35:00|54467|54387|54367.5|54287.5|54483|54403|54367.5|54287.5|240
1614260400000|2021-02-25 13:40:00|54365.5|54285.5|54365.5|54285.5|54445.5|54365.5|54327.5|54247.5|240
1614260700000|2021-02-25 13:45:00|54363.5|54283.5|54397.5|54317.5|54412.5|54332.5|54363.5|54283.5|198
1614261000000|2021-02-25 13:50:00|54395.5|54315.5|54485.5|54405.5|54490.5|54410.5|54395.5|54315.5|168
1614261300000|2021-02-25 13:55:00|54487.5|54407.5|54515.5|54435.5|54533.5|54453.5|54460.5|54403|225
1614261600000|2021-02-25 14:00:00|54513.5|54433.5|54443.5|54363.5|54523.5|54443.5|54405.5|54325.5|257
1614261900000|2021-02-25 14:05:00|54445.5|54365.5|54485.5|54405.5|54527.5|54447.5|54443.5|54363.5|204
1614262200000|2021-02-25 14:10:00|54487|54407|54593.5|54513.5|54615.5|54535.5|54465.5|54385.5|226
1614262500000|2021-02-25 14:15:00|54590.5|54510.5|54607.5|54527.5|54645.5|54565.5|54585.5|54505.5|243
1614262800000|2021-02-25 14:20:00|54610.5|54530.5|54660.5|54580.5|54693.5|54613.5|54600.5|54520.5|223
1614263100000|2021-02-25 14:25:00|54663.5|54583.5|54630.5|54550.5|54663.5|54583.5|54565.5|54485.5|222
1614263400000|2021-02-25 14:30:00|54627.5|54547.5|54543.5|54463.5|54650.5|54570.5|54537.5|54457.5|278
1614263700000|2021-02-25 14:35:00|54540.5|54460.5|54525.5|54445.5|54553.5|54473.5|54513.5|54433.5|219
1614264000000|2021-02-25 14:40:00|54527.5|54447.5|54521.5|54471.5|54533|54483|54480|54430|488
1614264300000|2021-02-25 14:45:00|54520.5|54470.5|54593.5|54513.5|54613.5|54533.5|54506|54456|345
1614264600000|2021-02-25 14:50:00|54590.5|54510.5|54565.5|54485.5|54622.5|54542.5|54548.5|54479.5|236
1614264900000|2021-02-25 14:55:00|54567.5|54487.5|54655.5|54575.5|54655.5|54575.5|54555.5|54475.5|192
1614265200000|2021-02-25 15:00:00|54653.5|54573.5|54693.5|54613.5|54695.5|54615.5|54641.5|54561.5|217
1614265500000|2021-02-25 15:05:00|54695.5|54615.5|54805.5|54725.5|54827.5|54747.5|54693.5|54613.5|289
1614265800000|2021-02-25 15:10:00|54800.5|54720.5|54863.5|54783.5|54900.5|54820.5|54800.5|54720.5|311
1614266100000|2021-02-25 15:15:00|54867.5|54787.5|54857.5|54777.5|54933.5|54853.5|54847.5|54767.5|250
1614266400000|2021-02-25 15:20:00|54855.5|54775.5|54875.5|54825.5|54887.5|54835.5|54817.5|54737.5|222
1614266700000|2021-02-25 15:25:00|54870.5|54820.5|54950.5|54870.5|54993.5|54913.5|54870.5|54820.5|293
1614267000000|2021-02-25 15:30:00|54956.5|54876.5|55070.5|54990.5|55077.5|54997.5|54954.5|54874.5|305
1614267300000|2021-02-25 15:35:00|55073.5|54993.5|55054.5|54974.5|55091.5|55011.5|55054.5|54974.5|248
1614267600000|2021-02-25 15:40:00|55051.5|54971.5|55031.5|54951.5|55064.5|54989.9|54970.9|54909.4|262
1614267900000|2021-02-25 15:45:00|55034.5|54954.5|55095.5|55015.5|55119|55039|55023.5|54946.5|461
1614268200000|2021-02-25 15:50:00|55096.5|55016.5|55132.5|55052.5|55143|55063|55096|55016|677
1614268500000|2021-02-25 15:55:00|55131|55051|55139.5|55059.5|55177|55097|55050.9|55000.9|690
1614268800000|2021-02-25 16:00:00|55138|55058|55132|55052|55222|55142|55114|55034|676
1614269100000|2021-02-25 16:05:00|55133.5|55053.5|55161.5|55081.5|55204.5|55124.5|55128.5|55048.5|297
1614269400000|2021-02-25 16:10:00|55159.5|55079.5|55194.5|55114.5|55210.5|55130.5|55154.5|55074.5|195
1614269700000|2021-02-25 16:15:00|55191.5|55111.5|55147.5|55067.5|55209.5|55129.5|55126.5|55046.5|224
1614270000000|2021-02-25 16:20:00|55144.5|55064.5|54835.5|54755.5|55164.5|55084.5|54777|54697|539
1614270300000|2021-02-25 16:25:00|54838.5|54758.5|54805.5|54725.5|54896.5|54819.5|54800.5|54720.5|333
1614270600000|2021-02-25 16:30:00|54802.5|54722.5|54952.5|54872.5|54970.5|54890.5|54799.5|54719.5|280
1614270900000|2021-02-25 16:35:00|54954.5|54874.5|55061.5|54981.5|55086.5|55006.5|54949.5|54869.5|263
1614271200000|2021-02-25 16:40:00|55059.5|54979.5|55035.5|54955.5|55079.5|54999.5|54998.5|54918.5|247
1614271500000|2021-02-25 16:45:00|55038.5|54958.5|55072.5|54992.5|55072.5|54992.5|55022.5|54942.5|208
1614271800000|2021-02-25 16:50:00|55075.5|54995.5|54985.5|54905.5|55120.5|55040.5|54968.5|54888.5|263
1614272100000|2021-02-25 16:55:00|54990.5|54910.5|55020.5|54940.5|55025.5|54960.5|54917.5|54858|494
1614272400000|2021-02-25 17:00:00|55022.5|54942.5|55017.5|54937.5|55068.5|54988.5|55011.5|54931.5|233
1614272700000|2021-02-25 17:05:00|55009.5|54929.5|55042.5|54962.5|55052.5|54972.5|54970.5|54890.5|268
1614273000000|2021-02-25 17:10:00|55040.5|54960.5|55012.5|54932.5|55067.5|54987.5|54982.5|54902.5|278
1614273300000|2021-02-25 17:15:00|55015.5|54935.5|55073.5|54993.5|55076.5|54996.5|54988.5|54908.5|286
1614273600000|2021-02-25 17:20:00|55070.5|54990.5|55116.5|55036.5|55143.5|55063.5|55058.5|54978.5|250
1614273900000|2021-02-25 17:25:00|55113.5|55033.5|55131.5|55081.5|55155.5|55105.5|55107.5|55027.5|262
1614274200000|2021-02-25 17:30:00|55128.5|55078.5|55138.5|55088.5|55177|55114.5|55122.5|55048.5|260
1614274500000|2021-02-25 17:35:00|55133.5|55083.5|55155.5|55105.5|55178|55128|55123.5|55073.5|369
1614274800000|2021-02-25 17:40:00|55158.5|55108.5|55153.5|55073.5|55191.5|55141.5|55114.5|55064.5|311
1614275100000|2021-02-25 17:45:00|55150.5|55070.5|55170.5|55090.5|55190.5|55110.5|55138.5|55058.5|275
1614275400000|2021-02-25 17:50:00|55173.5|55093.5|55213.5|55133.5|55219.5|55139.5|55140.5|55060.5|262
1614275700000|2021-02-25 17:55:00|55209.5|55129.5|55243.5|55163.5|55281.5|55201.5|55199.5|55119.5|315
1614276000000|2021-02-25 18:00:00|55241.5|55161.5|55377.5|55297.5|55382.5|55306.5|55167.5|55087.5|371
1614276300000|2021-02-25 18:05:00|55372.5|55292.5|55361.5|55281.5|55460.5|55380.5|55353.5|55273.5|370
1614276600000|2021-02-25 18:10:00|55359.5|55279.5|55335.5|55255.5|55433.5|55353.5|55333.5|55255.5|303
1614276900000|2021-02-25 18:15:00|55332.5|55252.5|55263.5|55183.5|55426.5|55350|55253.5|55173.5|343
1614277200000|2021-02-25 18:20:00|55260.5|55180.5|55250.2|55200.2|55338.5|55271.5|55246.2|55176.5|319
1614277500000|2021-02-25 18:25:00|55252.7|55202.7|55343.5|55263.5|55346.5|55266.5|55248.2|55192.7|332
1614277800000|2021-02-25 18:30:00|55338.5|55258.5|55376.2|55326.2|55423|55343|55278.5|55216|399
1614278100000|2021-02-25 18:35:00|55408|55328|55256.2|55148.2|55472.5|55392.5|55067.5|54987.5|679
1614278400000|2021-02-25 18:40:00|55258.2|55150.2|55247.2|55197.2|55311.2|55203.2|55213.7|55105.7|322
1614278700000|2021-02-25 18:45:00|55252.2|55202.2|55201.5|55121.5|55318.2|55210.2|55139|55059|274
1614279000000|2021-02-25 18:50:00|55203|55123|55228|55148|55243|55163|55175.5|55095.5|302
1614279300000|2021-02-25 18:55:00|55230|55150|55218|55138|55270|55190|55178|55098|296
1614279600000|2021-02-25 19:00:00|55222|55142|55175|55095|55275|55195|55155|55075|301
1614279900000|2021-02-25 19:05:00|55172|55092|55113|55033|55178|55098|55102|55030.5|268
1614280200000|2021-02-25 19:10:00|55111|55031|55149|55069|55171|55091|55086|55006|246
1614280500000|2021-02-25 19:15:00|55146|55066|55153|55073|55226|55146|55126|55046|248
1614280800000|2021-02-25 19:20:00|55151|55071|55174|55094|55221|55141|55151|55071|204
1614281100000|2021-02-25 19:25:00|55177|55097|55145|55065|55207|55136.5|55141|55061|209
1614281400000|2021-02-25 19:30:00|55148|55068|55195|55115|55197|55117|55148|55068|232
1614281700000|2021-02-25 19:35:00|55193|55113|55181|55101|55195|55115|55131|55051|224
1614282000000|2021-02-25 19:40:00|55178|55098|55163|55083|55196|55116|55152|55072|234
1614282300000|2021-02-25 19:45:00|55165|55085|55154|55074|55199|55119|55142|55062|250
1614282600000|2021-02-25 19:50:00|55152|55072|55146|55066|55169|55089|55142|55062|229
1614282900000|2021-02-25 19:55:00|55149|55069|55214|55134|55219|55139|55138|55058|226
1614341400000|2021-02-26 12:10:00|55411.5|55361.5|55446.5|55396.5|55471.5|55421.5|55374.5|55324.5|517
1614341700000|2021-02-26 12:15:00|55447|55397|55389.5|55339.5|55463.5|55413.5|55374.5|55324.5|648
1614342000000|2021-02-26 12:20:00|55391|55341|55363|55313|55452.5|55402.5|55350.5|55300.5|622
1614342300000|2021-02-26 12:25:00|55366|55316|55312.5|55262.5|55423.4|55373.4|55311.5|55261.5|694
1614342600000|2021-02-26 12:30:00|55314.5|55264.5|55233|55183|55364.5|55314.5|55233|55183|699
1614342900000|2021-02-26 12:35:00|55231.5|55181.5|55179.5|55129.5|55279|55229|55157.3|55107.3|735
1614343200000|2021-02-26 12:40:00|55179|55129|55203.5|55153.5|55267|55217|55158.3|55108.3|656
1614343500000|2021-02-26 12:45:00|55205.5|55155.5|55206|55156|55260.5|55210.5|55154.3|55104.3|687
1614343800000|2021-02-26 12:50:00|55200.5|55150.5|55243.5|55193.5|55264.5|55214.5|55149.8|55099.8|669
1614344100000|2021-02-26 12:55:00|55247|55197|55251.5|55201.5|55312|55262|55230.5|55180.5|653
1614344400000|2021-02-26 13:00:00|55250|55200|55151.5|55101.5|55277.8|55227.8|55143.5|55093.5|743
1614344700000|2021-02-26 13:05:00|55151|55101|55149|55099|55225.5|55175.5|55123.5|55073.5|754
1614345000000|2021-02-26 13:10:00|55149.5|55099.5|55075|55025|55192.5|55142.5|55068|55018|749
1614345300000|2021-02-26 13:15:00|55070.5|55020.5|55174|55124|55182.5|55132.5|55064.5|55014.5|721
1614345600000|2021-02-26 13:20:00|55173.5|55123.5|55070.5|55020.5|55204|55154|55069|55019|703
1614345900000|2021-02-26 13:25:00|55071.5|55021.5|55198|55148|55198.5|55148.5|55070.5|55020.5|511
1614346200000|2021-02-26 13:30:00|55197.5|55147.5|55155|55105|55225|55175|55101.5|55051.5|810
1614346500000|2021-02-26 13:35:00|55150.5|55100.5|55106.5|55056.5|55177.5|55127.5|55100.5|55050.5|731
1614346800000|2021-02-26 13:40:00|55110.5|55060.5|55052.5|55002.5|55137.5|55087.5|55051.5|55001.5|680
1614347100000|2021-02-26 13:45:00|55051.5|55001.5|55055.5|55005.5|55104.5|55054.5|55007.5|54957.5|665
1614347400000|2021-02-26 13:50:00|55057.5|55007.5|55032|54982|55082.5|55032.5|55010.5|54960.5|639
1614347700000|2021-02-26 13:55:00|55030.5|54980.5|55044.5|54994.5|55071.5|55021.5|55021.5|54971.5|561
1614348000000|2021-02-26 14:00:00|55045.5|54995.5|55086.5|55036.5|55106|55056|55016|54966|594
1614348300000|2021-02-26 14:05:00|55088.5|55038.5|55143.5|55093.5|55180.5|55130.5|55085.5|55035.5|585
1614348600000|2021-02-26 14:10:00|55142|55092|55114|55064|55167.5|55117.5|55085.5|55035.5|484
1614348900000|2021-02-26 14:15:00|55115|55065|55128.5|55078.5|55171.5|55121.5|55115|55065|439
1614349200000|2021-02-26 14:20:00|55129.5|55079.5|55064.5|55014.5|55167|55117|55056.5|55006.5|456
1614349500000|2021-02-26 14:25:00|55064|55014|55047.5|54997.5|55086|55036|55016.5|54966.5|440
1614349800000|2021-02-26 14:30:00|55049.5|54999.5|55170|55120|55206|55156|55041.5|54991.5|638
1614350100000|2021-02-26 14:35:00|55171.5|55121.5|55342.5|55292.5|55342.5|55292.5|55170.5|55120.5|727
1614350400000|2021-02-26 14:40:00|55339.5|55289.5|55290|55240|55340.5|55290.5|55242.5|55192.5|579
1614350700000|2021-02-26 14:45:00|55296.5|55246.5|55245|55195|55372|55322|55219|55169|806
1614351000000|2021-02-26 14:50:00|55248|55198|55432.5|55382.5|55441|55391|55248|55198|773
1614351300000|2021-02-26 14:55:00|55434.5|55384.5|55513|55463|55524|55474|55434|55384|614
1614351600000|2021-02-26 15:00:00|55514|55464|55587|55537|55587.5|55537.5|55511.5|55461.5|638
1614351900000|2021-02-26 15:05:00|55587.5|55537.5|55717.5|55667.5|55718|55668|55584|55534|735
1614352200000|2021-02-26 15:10:00|55717|55667|55677.5|55627.5|55786.5|55736.5|55667.5|55617.5|707
1614352500000|2021-02-26 15:15:00|55679.5|55629.5|55535|55485|55717|55667|55369.5|55289.5|683
1614352800000|2021-02-26 15:20:00|55529|55479|55577.5|55527.5|55712.5|55662.5|55517.5|55467.5|792
1614353100000|2021-02-26 15:25:00|55594|55544|55693.5|55643.5|55774|55724|55579|55529|810
1614353400000|2021-02-26 15:30:00|55699.5|55649.5|55701.5|55651.5|55734.5|55684.5|55667.5|55617.5|735
1614353700000|2021-02-26 15:35:00|55700|55650|55657.5|55607.5|55803.5|55753.5|55645.5|55595.5|805
1614354000000|2021-02-26 15:40:00|55652.5|55602.5|55650|55600|55706.5|55656.5|55624|55574|733
1614354300000|2021-02-26 15:45:00|55653|55603|55620|55570|55670.5|55620.5|55600|55550|663
1614354600000|2021-02-26 15:50:00|55621.5|55571.5|55722.5|55672.5|55773|55723|55608|55558|778
1614354900000|2021-02-26 15:55:00|55719.5|55669.5|55815|55765|55835|55785|55713|55663|848
1614355200000|2021-02-26 16:00:00|55809|55759|55790|55740|55883|55833|55721|55671|805
1614355500000|2021-02-26 16:05:00|55789|55739|55807|55757|55819|55769|55763|55713|567
1614355800000|2021-02-26 16:10:00|55806|55756|55849|55799|55870|55820|55792.5|55742.5|557
1614356100000|2021-02-26 16:15:00|55848|55798|55841|55791|55899|55849|55807|55757|655
1614356400000|2021-02-26 16:20:00|55842|55792|55844|55794|55917|55867|55827|55777|648
1614356700000|2021-02-26 16:25:00|55841|55791|55868|55818|55876.5|55826.5|55810|55760|653
1614357000000|2021-02-26 16:30:00|55867.5|55817.5|55832|55782|55872|55822|55814.5|55764.5|626
1614357300000|2021-02-26 16:35:00|55836.5|55786.5|55812.5|55762.5|55844.5|55794.5|55787|55737|515
1614357600000|2021-02-26 16:40:00|55812|55762|55882|55832|55896.5|55846.5|55807|55757|620
1614357900000|2021-02-26 16:45:00|55883|55833|55825|55775|55907.5|55857.5|55817.5|55767.5|558
1614358200000|2021-02-26 16:50:00|55824.5|55774.5|55856|55806|55857|55807|55817|55767|557
1614358500000|2021-02-26 16:55:00|55856.5|55806.5|55824|55774|55872|55822|55823.5|55773.5|468
1614358800000|2021-02-26 17:00:00|55823.5|55773.5|55834|55784|55838.5|55788.5|55812|55762|553
1614359100000|2021-02-26 17:05:00|55833|55783|55828|55778|55874.5|55824.5|55819|55769|490
1614359400000|2021-02-26 17:10:00|55830|55780|55818.5|55768.5|55838.5|55788.5|55801.5|55751.5|491
1614359700000|2021-02-26 17:15:00|55816.5|55766.5|55864.5|55814.5|55874|55824|55808.5|55758.5|478
1614360000000|2021-02-26 17:20:00|55865|55815|55869|55819|55872|55822|55844.5|55794.5|340
1614360300000|2021-02-26 17:25:00|55868.5|55818.5|55859|55809|55885.5|55835.5|55844|55794|415
1614360600000|2021-02-26 17:30:00|55862.5|55812.5|55889.5|55839.5|55897|55847|55842|55792|461
1614360900000|2021-02-26 17:35:00|55890|55840|55861.5|55811.5|55908|55858|55854|55804|468
1614361200000|2021-02-26 17:40:00|55863.5|55813.5|55882.5|55832.5|55883|55833|55857.5|55807.5|434
1614361500000|2021-02-26 17:45:00|55879.5|55829.5|55911.5|55861.5|55912.5|55862.5|55862|55812|345
1614361800000|2021-02-26 17:50:00|55911|55861|55877.5|55827.5|55921.5|55871.5|55866|55816|433
1614362100000|2021-02-26 17:55:00|55875|55825|55887|55837|55905|55855|55860.5|55810.5|418
1614362400000|2021-02-26 18:00:00|55885.5|55835.5|55952.5|55902.5|56003|55953|55885.5|55835.5|510
1614362700000|2021-02-26 18:05:00|55955.5|55905.5|55867|55817|55967.5|55917.5|55858|55808|555
1614363000000|2021-02-26 18:10:00|55867.5|55817.5|55818.5|55768.5|55887|55837|55798|55748|494
1614363300000|2021-02-26 18:15:00|55820|55770|55816.5|55766.5|55855.5|55805.5|55810|55760|419
1614363600000|2021-02-26 18:20:00|55816|55766|55810.5|55760.5|55817.5|55767.5|55793.5|55743.5|340
1614363900000|2021-02-26 18:25:00|55810|55760|55751|55701|55810.5|55760.5|55745.5|55695.5|399
1614364200000|2021-02-26 18:30:00|55750|55700|55779|55729|55859|55809|55736|55686|540
1614364500000|2021-02-26 18:35:00|55779.5|55729.5|55830|55780|55832.5|55782.5|55763.5|55713.5|505
1614364800000|2021-02-26 18:40:00|55827|55777|55901|55851|55922|55872|55823.5|55773.5|490
1614365100000|2021-02-26 18:45:00|55900|55850|55939.5|55889.5|55951|55901|55873|55823|477
1614365400000|2021-02-26 18:50:00|55939|55889|55957.5|55907.5|55966|55916|55918|55868|497
1614365700000|2021-02-26 18:55:00|55958.5|55908.5|55935.5|55885.5|55961.5|55911.5|55912|55862|449
1614366000000|2021-02-26 19:00:00|55931.5|55881.5|55967|55917|55971|55921|55894.5|55844.5|574
1614366300000|2021-02-26 19:05:00|55966.5|55916.5|56049.5|55999.5|56074.5|56024.5|55952|55902|562
1614366600000|2021-02-26 19:10:00|56050|56000|55966|55916|56176|56126|55902.5|55841.5|566
1614366900000|2021-02-26 19:15:00|55967|55917|55932.5|55882.5|55975|55925|55883|55830.5|541
1614367200000|2021-02-26 19:20:00|55931|55881|55928.5|55878.5|55957|55907|55897.5|55847.5|461
1614367500000|2021-02-26 19:25:00|55930.5|55880.5|55914.5|55864.5|55941.5|55891.5|55907.5|55857.5|418
1614367800000|2021-02-26 19:30:00|55916.5|55866.5|55903|55853|55926.5|55876.5|55878.5|55828.5|376
1614368100000|2021-02-26 19:35:00|55901|55851|55978.5|55928.5|56005.5|55955.5|55895.5|55845.5|379
1614368400000|2021-02-26 19:40:00|55979|55929|55984.5|55934.5|56006|55956|55973.5|55923.5|312
1614368700000|2021-02-26 19:45:00|55984|55934|56017.5|55967.5|56023|55973|55975.5|55925.5|290
1614369000000|2021-02-26 19:50:00|56016|55966|56059|56009|56068|56018|56014.5|55964.5|399
1614369300000|2021-02-26 19:55:00|56058.5|56008.5|56112.5|56062.5|56135|56085|56037.5|55987.5|369
1614600600000|2021-03-01 12:10:00|55939.5|55889.5|56064.5|56014.5|56098.5|56048.5|55939.5|55889.5|422
1614600900000|2021-03-01 12:15:00|56062.5|56012.5|55990|55940|56083|56033|55969|55902|427
1614601200000|2021-03-01 12:20:00|55989.5|55939.5|56111|56061|56111|56061|55973|55923|376
1614601500000|2021-03-01 12:25:00|56110|56060|56062|56012|56136|56086|56060|56010|385
1614601800000|2021-03-01 12:30:00|56063.5|56013.5|55960.5|55910.5|56064.5|56014.5|55940|55890|471
1614602100000|2021-03-01 12:35:00|55956|55906|55945|55895|56039|55989|55885|55835|593
1614602400000|2021-03-01 12:40:00|55944.5|55894.5|56001.5|55951.5|56011|55961|55860.5|55810.5|490
1614602700000|2021-03-01 12:45:00|56002|55952|55943|55893|56008.5|55958.5|55918.5|55868.5|444
1614603000000|2021-03-01 12:50:00|55943.5|55893.5|55902.5|55852.5|55945|55895|55890.5|55840.5|318
1614603300000|2021-03-01 12:55:00|55902|55852|55921|55871|55922|55872|55890|55840|289
1614603600000|2021-03-01 13:00:00|55921.5|55871.5|55961|55911|55990|55940|55902|55852|471
1614603900000|2021-03-01 13:05:00|55960|55910|55895|55845|55961|55911|55874|55824|467
1614604200000|2021-03-01 13:10:00|55894|55844|55887|55837|55898|55848|55869|55819|338
1614604500000|2021-03-01 13:15:00|55887.5|55837.5|55961|55911|55966|55916|55887|55837|249
1614604800000|2021-03-01 13:20:00|55965|55915|56051|56001|56052|56002|55928|55878|452
1614605100000|2021-03-01 13:25:00|56050.5|56000.5|56162|56112|56174.5|56124.5|56044|55994|436
1614605400000|2021-03-01 13:30:00|56160|56110|56141|56091|56179|56129|56140.5|56090.5|456
1614605700000|2021-03-01 13:35:00|56140.5|56090.5|56049|55999|56143.5|56093.5|56027.5|55977.5|417
1614606000000|2021-03-01 13:40:00|56048.5|55998.5|56024|55974|56050.5|56000.5|55991.5|55941.5|377
1614606300000|2021-03-01 13:45:00|56023|55973|55974.5|55924.5|56026.5|55976.5|55967.5|55917.5|385
1614606600000|2021-03-01 13:50:00|55977.5|55927.5|55911|55861|55996|55946|55904.5|55854.5|479
1614606900000|2021-03-01 13:55:00|55906|55856|55941|55891|55970|55920|55902.5|55852.5|446
1614607200000|2021-03-01 14:00:00|55940.5|55890.5|55983|55933|55983|55933|55881|55831|551
1614607500000|2021-03-01 14:05:00|55983.5|55933.5|55943.5|55893.5|56022|55972|55909.5|55859.5|657
1614607800000|2021-03-01 14:10:00|55944.5|55894.5|55752.5|55702.5|55944.5|55894.5|55748.5|55698.5|639
1614608100000|2021-03-01 14:15:00|55751.5|55701.5|55779.5|55729.5|55801.5|55751.5|55731.5|55681.5|446
1614608400000|2021-03-01 14:20:00|55777|55727|55824.5|55774.5|55857.5|55807.5|55769|55719|403
1614608700000|2021-03-01 14:25:00|55825.5|55775.5|55819.5|55769.5|55841|55791|55761|55711|384
1614609000000|2021-03-01 14:30:00|55824.5|55774.5|55866|55816|55906|55856|55780|55730|580
1614609300000|2021-03-01 14:35:00|55861|55811|55904|55854|55931|55881|55857.5|55807.5|560
1614609600000|2021-03-01 14:40:00|55903|55853|55940.5|55890.5|56007|55957|55902|55852|458
1614609900000|2021-03-01 14:45:00|55938|55888|56052|56002|56073.5|56023.5|55931|55881|496
1614610200000|2021-03-01 14:50:00|56048.5|55998.5|56072.5|56022.5|56146|56096|56048.5|55998.5|556
1614610500000|2021-03-01 14:55:00|56072|56022|56029|55979|56100|56050|55998|55948|432
1614610800000|2021-03-01 15:00:00|56046.5|55996.5|56054.5|56004.5|56070|56020|56016.5|55966.5|568
1614611100000|2021-03-01 15:05:00|56056.5|56006.5|56054|56004|56136.5|56086.5|56026.5|55976.5|560
1614611400000|2021-03-01 15:10:00|56053.5|56003.5|55921|55871|56073.5|56023.5|55911|55861|521
1614611700000|2021-03-01 15:15:00|55919.5|55869.5|55820|55770|55924.5|55874.5|55814|55764|475
1614612000000|2021-03-01 15:20:00|55815.5|55765.5|55774.5|55724.5|55815.5|55765.5|55665.5|55615.5|510
1614612300000|2021-03-01 15:25:00|55775|55725|55802|55752|55838|55788|55764|55714|500
1614612600000|2021-03-01 15:30:00|55801.5|55751.5|55762.5|55712.5|55812|55762|55746.5|55696.5|449
1614612900000|2021-03-01 15:35:00|55763|55713|55726.5|55676.5|55772|55722|55715|55665|430
1614613200000|2021-03-01 15:40:00|55726|55676|55709|55659|55738.5|55688.5|55693.5|55643.5|379
1614613500000|2021-03-01 15:45:00|55707|55657|55734.5|55684.5|55766.5|55716.5|55669.5|55619.5|347
1614613800000|2021-03-01 15:50:00|55733.5|55683.5|55769.5|55719.5|55775.5|55725.5|55730.5|55680.5|298
1614614100000|2021-03-01 15:55:00|55770|55720|55817.5|55767.5|55823.5|55773.5|55750.5|55700.5|415
1614614400000|2021-03-01 16:00:00|55816|55766|55863.5|55813.5|55866|55816|55799.5|55749.5|383
1614614700000|2021-03-01 16:05:00|55863|55813|55813|55763|55863.5|55813.5|55785|55735|364
1614615000000|2021-03-01 16:10:00|55812.5|55762.5|55823.5|55773.5|55838|55788|55803.5|55753.5|321
1614615300000|2021-03-01 16:15:00|55823|55773|55822.5|55772.5|55887.5|55837.5|55819.5|55769.5|380
1614615600000|2021-03-01 16:20:00|55822|55772|55837.5|55787.5|55853.5|55803.5|55820|55770|373
1614615900000|2021-03-01 16:25:00|55837|55787|55859|55809|55883.5|55833.5|55794.5|55744.5|375
1614616200000|2021-03-01 16:30:00|55860|55810|55838|55788|55861|55811|55822|55772|358
1614616500000|2021-03-01 16:35:00|55838.5|55788.5|55830|55780|55852.5|55802.5|55803|55753|386
1614616800000|2021-03-01 16:40:00|55829.5|55779.5|55808|55758|55833.5|55783.5|55793|55743|279
1614617100000|2021-03-01 16:45:00|55807.5|55757.5|55763.5|55713.5|55815.5|55765.5|55761|55711|276
1614617400000|2021-03-01 16:50:00|55763|55713|55805.5|55755.5|55830|55780|55755.5|55705.5|223
1614617700000|2021-03-01 16:55:00|55809|55759|55819|55769|55824|55774|55805|55755|239
1614618000000|2021-03-01 17:00:00|55816|55766|55801|55751|55817|55767|55765|55715|291
1614618300000|2021-03-01 17:05:00|55798.5|55748.5|55782.5|55732.5|55800.5|55750.5|55765.5|55715.5|262
1614618600000|2021-03-01 17:10:00|55783|55733|55774.5|55724.5|55796|55746|55770.5|55720.5|222
1614618900000|2021-03-01 17:15:00|55775|55725|55787|55737|55800|55750|55770.5|55720.5|264
1614619200000|2021-03-01 17:20:00|55791.5|55741.5|55765|55715|55815.5|55765.5|55749.5|55699.5|246
1614619500000|2021-03-01 17:25:00|55767|55717|55837.5|55787.5|55837.5|55787.5|55747|55697|271
1614619800000|2021-03-01 17:30:00|55836.5|55786.5|55785.5|55735.5|55840|55790|55775.5|55725.5|313
1614620100000|2021-03-01 17:35:00|55785|55735|55785|55735|55795|55745|55766|55716|188
1614620400000|2021-03-01 17:40:00|55784|55734|55921.5|55871.5|55921.5|55871.5|55784|55734|311
1614620700000|2021-03-01 17:45:00|55920.5|55870.5|55914.5|55864.5|55931|55881|55876|55826|343
1614621000000|2021-03-01 17:50:00|55914|55864|55966|55916|55987.5|55937.5|55886|55836|332
1614621300000|2021-03-01 17:55:00|55965.5|55915.5|56032.5|55982.5|56036|55986|55965.5|55915.5|348
1614621600000|2021-03-01 18:00:00|56031.5|55981.5|56040.5|55990.5|56085|56035|55965|55910.1|429
1614621900000|2021-03-01 18:05:00|56039.5|55989.5|56077.5|56027.5|56085.5|56035.5|56018.5|55968.5|437
1614622200000|2021-03-01 18:10:00|56076.5|56026.5|56061|56011|56089.5|56039.5|56043|55993|329
1614622500000|2021-03-01 18:15:00|56062|56012|56058.5|56008.5|56072.5|56022.5|56004.5|55954.5|311
1614622800000|2021-03-01 18:20:00|56057|56007|56037|55987|56057|56007|56025.5|55975.5|322
1614623100000|2021-03-01 18:25:00|56039|55989|56052|56002|56082.5|56032.5|56023|55973|256
1614623400000|2021-03-01 18:30:00|56054|56004|56059.5|56009.5|56100|56050|56044|55994|301
1614623700000|2021-03-01 18:35:00|56059|56009|56092|56042|56096|56046|56048|55998|317
1614624000000|2021-03-01 18:40:00|56089|56039|56081|56031|56109|56059|56073.5|56023.5|239
1614624300000|2021-03-01 18:45:00|56080|56030|56081|56031|56170|56120|56065.5|56015.5|368
1614624600000|2021-03-01 18:50:00|56083|56033|56055|56005|56099|56049|56051|56001|241
1614624900000|2021-03-01 18:55:00|56054.5|56004.5|56129|56079|56142.5|56092.5|56054.5|56004.5|354
1614625200000|2021-03-01 19:00:00|56127|56077|56098|56048|56143|56093|56094.5|56044.5|309
1614625500000|2021-03-01 19:05:00|56100.5|56050.5|56129.5|56079.5|56142.5|56092.5|56070.5|56020.5|309
1614625800000|2021-03-01 19:10:00|56130|56080|56105|56055|56140|56090|56097.5|56047.5|274
1614626100000|2021-03-01 19:15:00|56105.5|56055.5|56085.5|56035.5|56120|56070|56068|56018|294
1614626400000|2021-03-01 19:20:00|56085|56035|56097.5|56047.5|56102.5|56052.5|56067|56017|160
1614626700000|2021-03-01 19:25:00|56096|56046|56093.5|56043.5|56105.5|56055.5|56076|56026|240
1614627000000|2021-03-01 19:30:00|56093|56043|56121.5|56071.5|56131|56081|56077|56027|238
1614627300000|2021-03-01 19:35:00|56121|56071|56105.5|56055.5|56121|56071|56081|56031|235
1614627600000|2021-03-01 19:40:00|56102|56052|56063|56013|56102|56052|56055|56005|188
1614627900000|2021-03-01 19:45:00|56064.5|56014.5|56088.5|56038.5|56103.5|56053.5|56064.5|56014.5|206
1614628200000|2021-03-01 19:50:00|56089|56039|56021|55971|56089|56039|56011|55961|280
1614628500000|2021-03-01 19:55:00|56021.5|55971.5|56101|56051|56106|56056|56021.5|55971.5|349
1614687000000|2021-03-02 12:10:00|56674.5|56624.5|56734.5|56684.5|56748.5|56698.5|56651.5|56601.5|351
1614687300000|2021-03-02 12:15:00|56735|56685|56894|56844|56900.5|56850.5|56734.5|56684.5|482
1614687600000|2021-03-02 12:20:00|56915.5|56865.5|56849|56799|56915.5|56865.5|56843|56793|451
1614687900000|2021-03-02 12:25:00|56849.5|56799.5|56795.5|56745.5|56884.5|56834.5|56672.5|56622.5|558
1614688200000|2021-03-02 12:30:00|56796|56746|56991.5|56941.5|56995.5|56945.5|56785.5|56735.5|495
1614688500000|2021-03-02 12:35:00|56991|56941|56909.9|56859.9|57029.4|56979.4|56909.9|56859.9|526
1614688800000|2021-03-02 12:40:00|56911.9|56861.9|56881.5|56831.5|56955.5|56905.5|56881.5|56831.5|382
1614689100000|2021-03-02 12:45:00|56878.5|56828.5|56893.5|56843.5|56912|56859.4|56875.5|56814.5|292
1614689400000|2021-03-02 12:50:00|56893|56843|56818.5|56768.5|56910.5|56860.5|56818|56768|383
1614689700000|2021-03-02 12:55:00|56819|56769|56779|56729|56829|56779|56763.5|56713.5|370
1614690000000|2021-03-02 13:00:00|56776.5|56726.5|56839|56789|56887.5|56837.5|56774|56724|564
1614690300000|2021-03-02 13:05:00|56838.5|56788.5|56964.5|56914.5|56964.5|56914.5|56814.5|56764.5|389
1614690600000|2021-03-02 13:10:00|56961|56911|56958|56908|57014.5|56964.5|56950.5|56900.5|471
1614690900000|2021-03-02 13:15:00|56956.5|56906.5|56950.5|56900.5|56971|56921|56917|56867|490
1614691200000|2021-03-02 13:20:00|56950|56900|56967.5|56917.5|57061|57011|56940.5|56890.5|493
1614691500000|2021-03-02 13:25:00|56969|56919|56897|56847|56970.5|56920.5|56875|56825|388
1614691800000|2021-03-02 13:30:00|56898.5|56848.5|56858.5|56808.5|56931.5|56881.5|56844|56794|481
1614692100000|2021-03-02 13:35:00|56865|56815|56929.5|56879.5|56961.5|56911.5|56843.5|56793.5|436
1614692400000|2021-03-02 13:40:00|56930|56880|56885|56835|56996.5|56946.5|56868|56818|477
1614692700000|2021-03-02 13:45:00|56885.5|56835.5|56874.5|56824.5|56953.5|56903.5|56871.5|56821.5|505
1614693000000|2021-03-02 13:50:00|56875|56825|56850.5|56800.5|56885.5|56835.5|56783|56733|551
1614693300000|2021-03-02 13:55:00|56850|56800|56783|56733|56883|56833|56783|56733|494
1614693600000|2021-03-02 14:00:00|56789|56739|56769.5|56719.5|56791|56741|56752.5|56702.5|480
1614693900000|2021-03-02 14:05:00|56762|56712|56888.5|56838.5|56945.5|56895.5|56756|56706|636
1614694200000|2021-03-02 14:10:00|56889|56839|56835|56785|56895|56845|56807|56757|539
1614694500000|2021-03-02 14:15:00|56835.5|56785.5|56839.5|56789.5|56855|56805|56800.5|56750.5|504
1614694800000|2021-03-02 14:20:00|56839|56789|56852.5|56802.5|56896.5|56846.5|56838.5|56788.5|498
1614695100000|2021-03-02 14:25:00|56852|56802|56899.5|56849.5|56917.5|56867.5|56842.5|56792.5|407
1614695400000|2021-03-02 14:30:00|56901|56851|56951.5|56901.5|56987.5|56937.5|56866|56816|561
1614695700000|2021-03-02 14:35:00|56952|56902|56906|56856|56960.5|56910.5|56880.5|56830.5|532
1614696000000|2021-03-02 14:40:00|56905.5|56855.5|56911.5|56861.5|56935.5|56885.5|56897|56847|486
1614696300000|2021-03-02 14:45:00|56912|56862|57136.5|57086.5|57182.5|57132.5|56904.5|56854.5|521
1614696600000|2021-03-02 14:50:00|57138.5|57088.5|57117.5|57067.5|57207.5|57157.5|57100.5|57050.5|551
1614696900000|2021-03-02 14:55:00|57115.5|57065.5|57047.5|56997.5|57168|57118|57047.5|56997.5|670
1614697200000|2021-03-02 15:00:00|57050.5|57000.5|57098|57048|57127.5|57077.5|57029|56979|644
1614697500000|2021-03-02 15:05:00|57097.5|57047.5|57143|57093|57190.5|57140|57097.5|57047.5|520
1614697800000|2021-03-02 15:10:00|57141.5|57091.5|57198|57148|57213|57148|57112.5|57062.5|552
1614698100000|2021-03-02 15:15:00|57214|57134|57230.5|57180.5|57299|57237|57188.5|57116.5|601
1614698400000|2021-03-02 15:20:00|57229.5|57179.5|57195.5|57145.5|57240.5|57180.5|57159.5|57104.5|598
1614698700000|2021-03-02 15:25:00|57193|57143|57327.5|57277.5|57341.5|57291.5|57152|57102|654
1614699000000|2021-03-02 15:30:00|57326.5|57276.5|57316|57266|57336|57286|57303.5|57253.5|584
1614699300000|2021-03-02 15:35:00|57316.5|57266.5|57381|57331|57425|57375|57264.5|57214.5|619
1614699600000|2021-03-02 15:40:00|57381.5|57331.5|57419|57369|57435|57385|57375|57325|600
1614699900000|2021-03-02 15:45:00|57421|57371|57217.5|57167.5|57422|57372|57146.5|57089|739
1614700200000|2021-03-02 15:50:00|57226|57176|57157|57107|57228|57178|57128.5|57078.5|614
1614700500000|2021-03-02 15:55:00|57158|57108|57092.5|57042.5|57158|57108|56968|56918|765
1614700800000|2021-03-02 16:00:00|57093.5|57043.5|57120.5|57070.5|57171.5|57121.5|57065|57015|636
1614701100000|2021-03-02 16:05:00|57120|57070|57251|57201|57298|57248|57116.5|57066.5|582
1614701400000|2021-03-02 16:10:00|57253|57203|57229.5|57179.5|57303|57253|57225.5|57175.5|505
1614701700000|2021-03-02 16:15:00|57233.5|57183.5|57186|57136|57293.5|57243.5|57185.5|57135.5|596
1614702000000|2021-03-02 16:20:00|57189|57139|57232.5|57182.5|57257.5|57207.5|57165.5|57115.5|589
1614702300000|2021-03-02 16:25:00|57234|57184|57282|57232|57333|57283|57217.5|57167.5|442
1614702600000|2021-03-02 16:30:00|57278|57228|57253|57203|57320|57270|57247.5|57197.5|459
1614702900000|2021-03-02 16:35:00|57252.5|57202.5|57174.5|57124.5|57264|57214|57170.5|57120.5|382
1614703200000|2021-03-02 16:40:00|57174|57124|57244.5|57194.5|57258.5|57208.5|57167|57117|374
1614703500000|2021-03-02 16:45:00|57248|57198|57179|57129|57302|57252|57179|57129|492
1614703800000|2021-03-02 16:50:00|57177|57127|57198.5|57148.5|57217|57167|57173|57123|359
1614704100000|2021-03-02 16:55:00|57198|57148|57215.5|57165.5|57281|57231|57198|57148|401
1614704400000|2021-03-02 17:00:00|57219.5|57169.5|57126|57076|57227.5|57177.5|57114.5|57064.5|437
1614704700000|2021-03-02 17:05:00|57126.5|57076.5|57096.5|57046.5|57144|57094|57093|57043|342
1614705000000|2021-03-02 17:10:00|57097|57047|57153|57103|57167|57117|57080|57030|386
1614705300000|2021-03-02 17:15:00|57152|57102|57134.5|57084.5|57183.5|57133.5|57108|57058|433
1614705600000|2021-03-02 17:20:00|57134|57084|57115.5|57065.5|57153|57103|57115.5|57065.5|279
1614705900000|2021-03-02 17:25:00|57116|57066|57107.5|57057.5|57118|57068|57078|57028|297
1614706200000|2021-03-02 17:30:00|57108|57058|57125.5|57075.5|57146|57096|57091|57041|375
1614706500000|2021-03-02 17:35:00|57128|57078|56948|56898|57130.5|57080.5|56938.5|56888.5|464
1614706800000|2021-03-02 17:40:00|56947|56897|57017|56967|57024.5|56974.5|56927|56877|455
1614707100000|2021-03-02 17:45:00|57016.5|56966.5|57011.5|56961.5|57051|57001|56972|56922|435
1614707400000|2021-03-02 17:50:00|57012|56962|57068|57018|57068|57018|57008|56958|369
1614707700000|2021-03-02 17:55:00|57069|57019|57092|57042|57121|57071|57059.5|57009.5|384
1614708000000|2021-03-02 18:00:00|57088|57038|57013|56963|57092|57042|57001.5|56951.5|464
1614708300000|2021-03-02 18:05:00|57014.5|56964.5|56921|56871|57016|56966|56904|56854|402
1614708600000|2021-03-02 18:10:00|56925|56875|56943|56893|56977.5|56927.5|56916|56866|411
1614708900000|2021-03-02 18:15:00|56942.5|56892.5|57028|56978|57031|56981|56921.5|56871.5|359
1614709200000|2021-03-02 18:20:00|57027|56977|56989|56939|57031|56981|56950.5|56900.5|364
1614709500000|2021-03-02 18:25:00|56989.5|56939.5|56969|56919|56995.5|56945.5|56966.5|56916.5|330
1614709800000|2021-03-02 18:30:00|56968.5|56918.5|56930|56880|56970|56920|56919|56869|368
1614710100000|2021-03-02 18:35:00|56930.5|56880.5|56962.5|56912.5|56978|56928|56930.5|56880.5|285
1614710400000|2021-03-02 18:40:00|56960.5|56910.5|56927.5|56877.5|56966.5|56916.5|56912.5|56862.5|296
1614710700000|2021-03-02 18:45:00|56930|56880|56921|56871|56971|56921|56915.5|56865.5|303
1614711000000|2021-03-02 18:50:00|56921.5|56871.5|56908.5|56858.5|56939|56889|56899|56849|290
1614711300000|2021-03-02 18:55:00|56911.5|56861.5|56678.5|56598.5|56917|56867|56596|56516|661
1614711600000|2021-03-02 19:00:00|56677.5|56597.5|56741.5|56633.5|56745.5|56683|56673|56576.5|406
1614711900000|2021-03-02 19:05:00|56745|56637|56772|56664|56823.5|56715.5|56728.5|56620.5|492
1614712200000|2021-03-02 19:10:00|56769.5|56661.5|56759|56651|56780.5|56672.5|56731.5|56623.5|368
1614712500000|2021-03-02 19:15:00|56761.5|56653.5|56757.5|56649.5|56762|56654|56735|56627|212
1614712800000|2021-03-02 19:20:00|56764.5|56656.5|56848|56798|56850|56800|56745|56637|233
1614713100000|2021-03-02 19:25:00|56849|56799|56781|56731|56896|56846|56777|56727|365
1614713400000|2021-03-02 19:30:00|56780|56730|56699.5|56649.5|56796|56746|56699.5|56649.5|536
1614713700000|2021-03-02 19:35:00|56698|56648|56618|56568|56724|56674|56549.5|56499.5|468
1614714000000|2021-03-02 19:40:00|56619.5|56569.5|56705|56655|56720|56670|56619|56569|447
1614714300000|2021-03-02 19:45:00|56704|56654|56691.5|56641.5|56714|56664|56671.5|56621.5|364
1614714600000|2021-03-02 19:50:00|56691|56641|56746|56696|56756.5|56706.5|56668.5|56618.5|361
1614714900000|2021-03-02 19:55:00|56745.5|56695.5|56767.5|56717.5|56775.5|56725.5|56727|56677|400
1614773400000|2021-03-03 12:10:00|57046|56996|57022|56972|57102|57052|57010.5|56960.5|430
1614773700000|2021-03-03 12:15:00|57020|56970|57105.5|57055.5|57112|57062|57009.5|56959.5|510
1614774000000|2021-03-03 12:20:00|57106|57056|57034.5|56984.5|57129.5|57079.5|57024.5|56974.5|550
1614774300000|2021-03-03 12:25:00|57034|56984|57103|57053|57109.5|57059.5|56999.5|56949.5|553
1614774600000|2021-03-03 12:30:00|57104|57054|57114.5|57064.5|57156.5|57106.5|57077.5|57027.5|540
1614774900000|2021-03-03 12:35:00|57114|57064|57114.5|57064.5|57141.5|57091.5|57093.5|57043.5|323
1614775200000|2021-03-03 12:40:00|57115|57065|57107|57057|57119.5|57069.5|57063.5|57013.5|359
1614775500000|2021-03-03 12:45:00|57107.5|57057.5|57140.5|57090.5|57160|57110|57103.5|57053.5|324
1614775800000|2021-03-03 12:50:00|57141|57091|57197|57147|57244.5|57194.5|57141|57091|438
1614776100000|2021-03-03 12:55:00|57197.5|57147.5|57221|57171|57231.5|57181.5|57180.5|57130.5|443
1614776400000|2021-03-03 13:00:00|57220.5|57170.5|57248|57198|57265.5|57215.5|57193.5|57143.5|528
1614776700000|2021-03-03 13:05:00|57252|57202|57235|57185|57265.5|57215.5|57197.5|57147.5|526
1614777000000|2021-03-03 13:10:00|57232.5|57182.5|57242.5|57192.5|57280|57230|57217|57167|450
1614777300000|2021-03-03 13:15:00|57239|57189|57236.5|57186.5|57246|57196|57203|57153|589
1614777600000|2021-03-03 13:20:00|57236|57186|57188|57138|57240|57190|57188|57138|538
1614777900000|2021-03-03 13:25:00|57189.5|57139.5|57159.5|57109.5|57199|57149|57152|57102|509
1614778200000|2021-03-03 13:30:00|57159|57109|57180|57130|57207.5|57157.5|57147.5|57097.5|617
1614778500000|2021-03-03 13:35:00|57179.5|57129.5|57154|57104|57220.5|57170.5|57148|57098|510
1614778800000|2021-03-03 13:40:00|57157|57107|57232|57182|57233|57183|57116.5|57066.5|607
1614779100000|2021-03-03 13:45:00|57231.5|57181.5|57281|57231|57325|57275|57223.5|57173.5|622
1614779400000|2021-03-03 13:50:00|57280|57230|57251|57201|57312.5|57262.5|57244.5|57194.5|477
1614779700000|2021-03-03 13:55:00|57251.5|57201.5|57281|57231|57293|57243|57219.5|57169.5|523
1614780000000|2021-03-03 14:00:00|57286|57236|57322.5|57272.5|57363|57313|57286|57236|605
1614780300000|2021-03-03 14:05:00|57323|57273|57443|57393|57483.5|57433.5|57323|57273|578
1614780600000|2021-03-03 14:10:00|57443.5|57393.5|57479.5|57429.5|57485|57435|57421.5|57371.5|503
1614780900000|2021-03-03 14:15:00|57475|57425|57482|57432|57497|57447|57446|57396|551
1614781200000|2021-03-03 14:20:00|57486|57436|57464|57414|57524|57474|57446|57396|536
1614781500000|2021-03-03 14:25:00|57465|57415|57536|57486|57536.5|57486.5|57451.5|57401.5|420
1614781800000|2021-03-03 14:30:00|57538|57488|57572.5|57522.5|57598|57548|57497|57447|533
1614782100000|2021-03-03 14:35:00|57572|57522|57549.5|57499.5|57577.5|57527.5|57477.5|57427.5|582
1614782400000|2021-03-03 14:40:00|57546|57496|57545|57495|57584|57534|57519.5|57469.5|395
1614782700000|2021-03-03 14:45:00|57545.5|57495.5|57512.5|57462.5|57551|57501|57463.5|57413.5|541
1614783000000|2021-03-03 14:50:00|57513.5|57463.5|57545.5|57495.5|57561.5|57511.5|57493.5|57443.5|555
1614783300000|2021-03-03 14:55:00|57542.5|57492.5|57546.5|57496.5|57597.5|57547.5|57530.5|57480.5|554
1614783600000|2021-03-03 15:00:00|57538|57488|57512.5|57462.5|57551|57501|57492.5|57442.5|658
1614783900000|2021-03-03 15:05:00|57515.5|57465.5|57475.1|57425.1|57569.5|57519.5|57345.5|57280.5|713
1614784200000|2021-03-03 15:10:00|57474.6|57424.6|57528.5|57478.5|57574.5|57524.5|57474.6|57424.6|682
1614784500000|2021-03-03 15:15:00|57525|57475|57443.5|57393.5|57537|57487|57431.5|57381.5|551
1614784800000|2021-03-03 15:20:00|57444|57394|57503.5|57453.5|57524|57474|57433.5|57383.5|567
1614785100000|2021-03-03 15:25:00|57503|57453|57629|57579|57648.9|57598.9|57482.5|57432.5|548
1614785400000|2021-03-03 15:30:00|57632|57582|57632.5|57582.5|57716|57666|57614.5|57564.5|609
1614785700000|2021-03-03 15:35:00|57628.5|57578.5|57633.5|57583.5|57653.5|57603.5|57601.5|57551.5|499
1614786000000|2021-03-03 15:40:00|57634.5|57584.5|57627|57577|57643.5|57593.5|57570|57520|426
1614786300000|2021-03-03 15:45:00|57626.5|57576.5|57582.5|57532.5|57631|57581|57572|57522|524
1614786600000|2021-03-03 15:50:00|57583.5|57533.5|57569|57519|57596|57546|57550|57500|576
1614786900000|2021-03-03 15:55:00|57578.5|57528.5|57706|57656|57715.5|57665.5|57569|57519|656
1614787200000|2021-03-03 16:00:00|57706.5|57656.5|57695|57645|57715|57665|57617|57567|586
1614787500000|2021-03-03 16:05:00|57694|57644|57794.5|57744.5|57806.5|57756.5|57675.5|57625.5|516
1614787800000|2021-03-03 16:10:00|57795.5|57745.5|57772|57722|57796|57746|57735.5|57685.5|606
1614788100000|2021-03-03 16:15:00|57771.5|57721.5|57775.5|57725.5|57837.5|57787.5|57767|57717|516
1614788400000|2021-03-03 16:20:00|57776|57726|57830.5|57780.5|57836.5|57786.5|57776|57726|405
1614788700000|2021-03-03 16:25:00|57831|57781|57793.5|57743.5|57836.5|57786.5|57783|57733|357
1614789000000|2021-03-03 16:30:00|57794|57744|57781.5|57731.5|57824.5|57774.5|57781.5|57731.5|440
1614789300000|2021-03-03 16:35:00|57781|57731|57795.5|57745.5|57797.5|57747.5|57766.5|57716.5|411
1614789600000|2021-03-03 16:40:00|57798|57748|57727.5|57677.5|57801.5|57751.5|57727|57677|448
1614789900000|2021-03-03 16:45:00|57728|57678|57730.5|57680.5|57748.5|57698.5|57721.5|57671.5|436
1614790200000|2021-03-03 16:50:00|57731.5|57681.5|57710.5|57660.5|57765.5|57715.5|57701|57651|466
1614790500000|2021-03-03 16:55:00|57711|57661|57730.5|57680.5|57737.5|57687.5|57692.5|57642.5|399
1614790800000|2021-03-03 17:00:00|57729.5|57679.5|57729|57679|57761|57711|57721.5|57671.5|422
1614791100000|2021-03-03 17:05:00|57729.5|57679.5|57716.5|57666.5|57749|57699|57704.5|57654.5|386
1614791400000|2021-03-03 17:10:00|57717|57667|57728.5|57678.5|57746.5|57696.5|57711.5|57661.5|390
1614791700000|2021-03-03 17:15:00|57728|57678|57729|57679|57739.5|57689.5|57696.5|57646.5|401
1614792000000|2021-03-03 17:20:00|57729.5|57679.5|57733.5|57683.5|57737|57687|57701|57651|353
1614792300000|2021-03-03 17:25:00|57731.5|57681.5|57751.5|57701.5|57778.5|57728.5|57729.5|57679.5|300
1614792600000|2021-03-03 17:30:00|57751|57701|57731.5|57681.5|57776.5|57726.5|57731.5|57681.5|326
1614792900000|2021-03-03 17:35:00|57734.5|57684.5|57737.5|57687.5|57748|57698|57678|57628|390
1614793200000|2021-03-03 17:40:00|57738.5|57688.5|57688|57638|57741.5|57691.5|57688|57638|354
1614793500000|2021-03-03 17:45:00|57692|57642|57606.5|57556.5|57718|57668|57596.5|57546.5|420
1614793800000|2021-03-03 17:50:00|57611.5|57561.5|57696.5|57646.5|57696.5|57646.5|57611.5|57561.5|436
1614794100000|2021-03-03 17:55:00|57697|57647|57731.5|57681.5|57751.5|57701.5|57683.5|57633.5|476
1614794400000|2021-03-03 18:00:00|57731|57681|57699.5|57649.5|57753|57703|57689|57639|419
1614794700000|2021-03-03 18:05:00|57700|57650|57639.5|57589.5|57705|57655|57631.5|57581.5|382
1614795000000|2021-03-03 18:10:00|57640|57590|57631.5|57581.5|57658.5|57608.5|57620.5|57570.5|370
1614795300000|2021-03-03 18:15:00|57631|57581|57621.5|57571.5|57639|57589|57596.5|57546.5|364
1614795600000|2021-03-03 18:20:00|57619.5|57569.5|57489|57439|57626|57576|57489|57439|420
1614795900000|2021-03-03 18:25:00|57484|57434|57482|57432|57506.5|57456.5|57391.5|57341.5|681
1614796200000|2021-03-03 18:30:00|57482.5|57432.5|57426.5|57376.5|57505|57455|57411.5|57361.5|560
1614796500000|2021-03-03 18:35:00|57423.5|57373.5|57431.5|57381.5|57449.5|57399.5|57361.5|57311.5|537
1614796800000|2021-03-03 18:40:00|57428|57378|57473|57423|57525.5|57475.5|57428|57378|558
1614797100000|2021-03-03 18:45:00|57471|57421|57479|57429|57521|57471|57358.5|57308.5|564
1614797400000|2021-03-03 18:50:00|57479.5|57429.5|57633|57583|57667|57617|57461.5|57411.5|574
1614797700000|2021-03-03 18:55:00|57633.5|57583.5|57656|57606|57676.5|57626.5|57623|57573|493
1614798000000|2021-03-03 19:00:00|57661|57611|57702|57652|57732|57682|57645|57595|535
1614798300000|2021-03-03 19:05:00|57702.5|57652.5|57621.5|57571.5|57716.5|57666.5|57603.5|57553.5|545
1614798600000|2021-03-03 19:10:00|57619.5|57569.5|57617|57567|57644|57594|57577|57527|435
1614798900000|2021-03-03 19:15:00|57621|57571|57543.5|57493.5|57638.5|57588.5|57524.5|57474.5|480
1614799200000|2021-03-03 19:20:00|57542.5|57492.5|57596|57546|57612.5|57562.5|57536|57486|476
1614799500000|2021-03-03 19:25:00|57596.5|57546.5|57588.5|57538.5|57623.5|57573.5|57567|57517|515
1614799800000|2021-03-03 19:30:00|57588|57538|57639|57589|57640|57590|57587|57537|440
1614800100000|2021-03-03 19:35:00|57638.5|57588.5|57255.5|57205.5|57641|57591|57231.5|57181.5|703
1614800400000|2021-03-03 19:40:00|57247.5|57197.5|56864|56756|57247.5|57197.5|56710.5|56630.5|433
1614800700000|2021-03-03 19:45:00|56916.8|56808.8|56904.3|56854.3|56922.3|56872.3|56884.3|56776.3|150
1614801000000|2021-03-03 19:50:00|56903.3|56853.3|56823.8|56715.8|56903.3|56853.3|56748.3|56651.8|738
1614801300000|2021-03-03 19:55:00|56823.3|56715.3|56842.3|56734.3|56842.8|56734.8|56731.3|56623.3|610
1614859800000|2021-03-04 12:10:00|55845|55765|55881.5|55801.5|55941.5|55861.5|55788.5|55708.5|256
1614860100000|2021-03-04 12:15:00|55893.5|55813.5|55949.5|55869.5|55964.5|55884.5|55829.5|55749.5|266
1614860400000|2021-03-04 12:20:00|55954.5|55874.5|55969.5|55919.5|56009.5|55929.5|55909.5|55829.5|271
1614860700000|2021-03-04 12:25:00|55996|55916|56073.5|56023.5|56083.5|56033.5|55941|55891|278
1614861000000|2021-03-04 12:30:00|56077|56027|56084|56034|56108.5|56058.5|56045.5|55995.5|432
1614861300000|2021-03-04 12:35:00|56086|56036|56171|56121|56171|56121|56070|56020|435
1614861600000|2021-03-04 12:40:00|56173.5|56123.5|56263.5|56213.5|56288|56238|56159.5|56109.5|479
1614861900000|2021-03-04 12:45:00|56264|56214|56282.5|56232.5|56327|56277|56232.5|56182.5|518
1614862200000|2021-03-04 12:50:00|56283|56233|56335.5|56285.5|56348|56298|56271|56221|562
1614862500000|2021-03-04 12:55:00|56336|56286|56349|56299|56384|56334|56286|56236|495
1614862800000|2021-03-04 13:00:00|56351.5|56301.5|56300.5|56250.5|56363.5|56313.5|56188.5|56124.5|712
1614863100000|2021-03-04 13:05:00|56299.5|56249.5|56315.5|56265.5|56330.5|56280.5|56231.5|56181.5|623
1614863400000|2021-03-04 13:10:00|56314.5|56264.5|56182|56132|56331|56281|56156.5|56106.5|621
1614863700000|2021-03-04 13:15:00|56178.5|56128.5|56121|56071|56215.5|56165.5|56107.5|56057.5|609
1614864000000|2021-03-04 13:20:00|56121.5|56071.5|56267|56217|56267|56217|56121.5|56071.5|545
1614864300000|2021-03-04 13:25:00|56265|56215|56251|56171|56267|56217|56217.5|56167.5|374
1614864600000|2021-03-04 13:30:00|56250.5|56170.5|56280|56230|56295|56245|56160|56104|532
1614864900000|2021-03-04 13:35:00|56280.5|56230.5|56169.5|56119.5|56283.5|56233.5|56168|56118|538
1614865200000|2021-03-04 13:40:00|56167|56117|56094|56044|56170|56120|56002|55952|611
1614865500000|2021-03-04 13:45:00|56092|56042|55988|55938|56098|56048|55973|55923|554
1614865800000|2021-03-04 13:50:00|55987.5|55937.5|56020.5|55970.5|56058.5|56008.5|55980|55930|490
1614866100000|2021-03-04 13:55:00|56019|55969|56121.5|56071.5|56141|56091|55982|55932|527
1614866400000|2021-03-04 14:00:00|56121|56071|56167|56117|56201.5|56151.5|56073.5|56023.5|546
1614866700000|2021-03-04 14:05:00|56171|56121|56174|56124|56179.5|56129.5|56061.5|56011.5|499
1614867000000|2021-03-04 14:10:00|56173.5|56123.5|56106.5|56056.5|56183.5|56133.5|56056.5|56006.5|557
1614867300000|2021-03-04 14:15:00|56106|56056|56169.5|56119.5|56207|56157|56067.5|56017.5|523
1614867600000|2021-03-04 14:20:00|56170.5|56120.5|56138.5|56088.5|56204.5|56154.5|56119.5|56069.5|394
1614867900000|2021-03-04 14:25:00|56139|56089|56154.5|56104.5|56183|56133|56102|56052|380
1614868200000|2021-03-04 14:30:00|56154|56104|56079|56029|56205.5|56155.5|55932.5|55882.5|619
1614868500000|2021-03-04 14:35:00|56078.5|56028.5|56109.5|56059.5|56132.5|56082.5|56021|55971|717
1614868800000|2021-03-04 14:40:00|56109|56059|56226.5|56176.5|56251.5|56201.5|56080|56030|751
1614869100000|2021-03-04 14:45:00|56227|56177|56267.5|56217.5|56366.5|56316.5|56212|56162|781
1614869400000|2021-03-04 14:50:00|56270|56220|56169.5|56119.5|56284|56234|56164.5|56114.5|711
1614869700000|2021-03-04 14:55:00|56169|56119|56131|56081|56177.5|56127.5|56079|56029|645
1614870000000|2021-03-04 15:00:00|56130.5|56080.5|56251.5|56201.5|56252|56202|56120|56059|764
1614870300000|2021-03-04 15:05:00|56250|56200|56440.5|56390.5|56446.5|56396.5|56214.5|56164.5|813
1614870600000|2021-03-04 15:10:00|56441|56391|56375|56325|56469.5|56419.5|56360|56310|763
1614870900000|2021-03-04 15:15:00|56376.5|56326.5|56454|56404|56456|56406|56374|56324|604
1614871200000|2021-03-04 15:20:00|56454.5|56404.5|56369.5|56319.5|56499|56449|56308|56258|829
1614871500000|2021-03-04 15:25:00|56369|56319|56320|56270|56410|56360|56302.5|56252.5|754
1614871800000|2021-03-04 15:30:00|56324.5|56274.5|56188|56138|56341.5|56291.5|56188|56138|711
1614872100000|2021-03-04 15:35:00|56187.5|56137.5|56122|56072|56228|56178|56106.5|56056.5|724
1614872400000|2021-03-04 15:40:00|56123|56073|56062.5|56012.5|56159|56109|56008|55958|724
1614872700000|2021-03-04 15:45:00|56062|56012|56105|56055|56115.5|56065.5|56036.5|55986.5|528
1614873000000|2021-03-04 15:50:00|56105.5|56055.5|56102|56052|56224|56174|56098|56048|621
1614873300000|2021-03-04 15:55:00|56101.5|56051.5|55800.9|55700.9|56152.5|56102.5|55721.5|55613.5|669
1614873600000|2021-03-04 16:00:00|55783|55703|55813.5|55763.5|55974.5|55894.5|55731|55677|665
1614873900000|2021-03-04 16:05:00|55806.5|55756.5|55804.5|55754.5|55906.5|55856.5|55698|55633|654
1614874200000|2021-03-04 16:10:00|55803|55753|55872|55822|55895.5|55845.5|55769|55719|657
1614874500000|2021-03-04 16:15:00|55873.5|55823.5|55849|55799|55912.5|55862.5|55798.5|55748.5|564
1614874800000|2021-03-04 16:20:00|55849.5|55799.5|55784|55734|55902.5|55852.5|55778.5|55728.5|584
1614875100000|2021-03-04 16:25:00|55785.5|55735.5|55651|55601|55876|55826|55648|55576|652
1614875400000|2021-03-04 16:30:00|55656.5|55606.5|55744|55664|55816|55733.5|55563.5|55488|787
1614875700000|2021-03-04 16:35:00|55744.5|55664.5|55759|55679|55828.5|55757.5|55678.5|55598.5|675
1614876000000|2021-03-04 16:40:00|55746.5|55696.5|55709.5|55659.5|55769|55705|55686.5|55623.5|650
1614876300000|2021-03-04 16:45:00|55712|55662|55739|55659|55816|55766|55710.5|55637|582
1614876600000|2021-03-04 16:50:00|55743|55663|55769|55689|55781.5|55701.5|55705.5|55628.5|604
1614876900000|2021-03-04 16:55:00|55769.5|55689.5|55798.5|55748.5|55822|55757.5|55720.5|55645|614
1614877200000|2021-03-04 17:00:00|55797.5|55747.5|55714.5|55664.5|55808|55747.5|55712|55641|621
1614877500000|2021-03-04 17:05:00|55714|55664|55745|55665|55778.5|55713.5|55693|55624|550
1614877800000|2021-03-04 17:10:00|55748|55668|55804.5|55724.5|55933|55853|55728|55648|854
1614878100000|2021-03-04 17:15:00|55803.5|55723.5|55831|55751|55831|55768.5|55709.5|55634|829
1614878400000|2021-03-04 17:20:00|55830.5|55750.5|55907|55827|55935.5|55874|55779.5|55711.5|923
1614878700000|2021-03-04 17:25:00|55912|55832|55904|55824|55973|55899|55892.5|55812.5|898
1614879000000|2021-03-04 17:30:00|55904.5|55824.5|55953.5|55873.5|55976.5|55896.5|55904.5|55824.5|836
1614879300000|2021-03-04 17:35:00|55954.5|55874.5|56013|55933|56070.5|55990.5|55941|55861|851
1614879600000|2021-03-04 17:40:00|56021.5|55941.5|56023.5|55943.5|56054|55974|55898|55818|881
1614879900000|2021-03-04 17:45:00|56026.5|55946.5|56052|55972|56137|56057|56002|55922|867
1614880200000|2021-03-04 17:50:00|56051.5|55971.5|56078.5|55998.5|56161.5|56081.5|56006.5|55926.5|855
1614880500000|2021-03-04 17:55:00|56077|55997|56295.5|56215.5|56374|56294|56069|55989|858
1614880800000|2021-03-04 18:00:00|56289.5|56209.5|56181.5|56101.5|56353.5|56273.5|56160.5|56080.5|742
1614881100000|2021-03-04 18:05:00|56174.5|56094.5|56274.5|56194.5|56367|56287|56169|56089|815
1614881400000|2021-03-04 18:10:00|56275|56195|56365|56285|56403|56328|56267|56187|741
1614881700000|2021-03-04 18:15:00|56364.5|56284.5|56307.5|56227.5|56366.5|56288|56260|56193|700
1614882000000|2021-03-04 18:20:00|56309|56229|56328|56248|56402|56328|56280|56215.5|707
1614882300000|2021-03-04 18:25:00|56332|56252|56230|56150|56397.5|56317.5|56223.5|56148|756
1614882600000|2021-03-04 18:30:00|56234|56154|56295.5|56245.5|56329|56279|56197.5|56120.5|797
1614882900000|2021-03-04 18:35:00|56293.5|56243.5|56322.5|56272.5|56493|56437|56258.5|56208.5|797
1614883200000|2021-03-04 18:40:00|56327.5|56277.5|56477.5|56427.5|56536.5|56486.5|56327.5|56277.5|729
1614883500000|2021-03-04 18:45:00|56479.5|56429.5|56512|56462|56532.5|56482.5|56457|56407|675
1614883800000|2021-03-04 18:50:00|56510|56460|56595|56545|56604|56554|56494.5|56444.5|754
1614884100000|2021-03-04 18:55:00|56596.5|56546.5|56751|56701|56777|56727|56593.5|56543.5|773
1614884400000|2021-03-04 19:00:00|56749|56699|56792.5|56742.5|56812|56762|56723.5|56672.5|755
1614884700000|2021-03-04 19:05:00|56792|56742|56707|56657|56803.5|56753.5|56688|56638|691
1614885000000|2021-03-04 19:10:00|56712|56662|56753.5|56703.5|56771|56721|56680|56630|642
1614885300000|2021-03-04 19:15:00|56754|56704|56707|56657|56801|56751|56693|56643|734
1614885600000|2021-03-04 19:20:00|56707.5|56657.5|56681|56631|56721.5|56671.5|56668|56618|626
1614885900000|2021-03-04 19:25:00|56679.5|56629.5|56695.5|56645.5|56700.5|56650.5|56604|56554|592
1614886200000|2021-03-04 19:30:00|56700.5|56650.5|56783.5|56733.5|56811.5|56761.5|56700.5|56643|655
1614886500000|2021-03-04 19:35:00|56786|56736|56916|56866|56947.5|56897.5|56768|56718|624
1614886800000|2021-03-04 19:40:00|56918|56868|56906.5|56856.5|56930|56880|56871.5|56821.5|532
1614887100000|2021-03-04 19:45:00|56911.5|56861.5|56750.5|56700.5|56919.5|56869.5|56747|56697|508
1614887400000|2021-03-04 19:50:00|56749.5|56699.5|56684|56634|56770.5|56720.5|56668.5|56618.5|546
1614887700000|2021-03-04 19:55:00|56686|56636|56722.5|56672.5|56736|56686|56646.5|56596.5|490
1614946200000|2021-03-05 12:10:00|56872|56792|56874.5|56794.5|56908|56828|56831|56756.5|392
1614946500000|2021-03-05 12:15:00|56873|56793|56851.5|56771.5|56968.5|56888.5|56850.5|56770.5|495
1614946800000|2021-03-05 12:20:00|56853.5|56773.5|56866|56786|56902|56822|56840.5|56760.5|346
1614947100000|2021-03-05 12:25:00|56862.5|56782.5|56855|56805|56891|56841|56832.5|56766|185
1614947400000|2021-03-05 12:30:00|56860|56810|56911|56861|56934.5|56884.5|56860|56810|396
1614947700000|2021-03-05 12:35:00|56913|56863|56972.5|56922.5|57007.5|56951|56893|56843|481
1614948000000|2021-03-05 12:40:00|56972|56922|57114|57064|57124|57074|56959|56909|525
1614948300000|2021-03-05 12:45:00|57115|57065|57166.5|57116.5|57191.5|57141.5|57089.5|57039.5|596
1614948600000|2021-03-05 12:50:00|57167|57117|57110.5|57060.5|57188|57138|57063|57013|449
1614948900000|2021-03-05 12:55:00|57119.5|57069.5|57105.5|57055.5|57155.5|57105.5|57088.5|57038.5|331
1614949200000|2021-03-05 13:00:00|57100.5|57050.5|57052.5|57002.5|57102.5|57052.5|57042.5|56992.5|387
1614949500000|2021-03-05 13:05:00|57057|57007|57077.5|57027.5|57094.5|57044.5|57057|57007|326
1614949800000|2021-03-05 13:10:00|57074.5|57024.5|57056.5|57006.5|57110.5|57060.5|57024|56974|362
1614950100000|2021-03-05 13:15:00|57057|57007|56977.5|56927.5|57057|57007|56973|56923|319
1614950400000|2021-03-05 13:20:00|56974|56924|57024|56974|57050.5|57000.5|56970.5|56920.5|317
1614950700000|2021-03-05 13:25:00|57027|56977|57007|56957|57039.5|56982.5|56982|56929.5|126
1614951000000|2021-03-05 13:30:00|57099|56991|57244.5|57164.5|57329.5|57249.5|57093|56985|745
1614951300000|2021-03-05 13:35:00|57245.5|57165.5|57122|57072|57280.5|57205.5|57100|57033.5|676
1614951600000|2021-03-05 13:40:00|57131.5|57051.5|57040.5|56990.5|57163|57097|56999|56949|559
1614951900000|2021-03-05 13:45:00|57041.5|56991.5|56993.5|56943.5|57048|56998|56920.5|56854.5|518
1614952200000|2021-03-05 13:50:00|56995.5|56945.5|57030.5|56980.5|57058.5|57008.5|56988.5|56938.5|434
1614952500000|2021-03-05 13:55:00|57025.5|56975.5|57060.5|57010.5|57090.5|57040.5|56996.5|56946.5|375
1614952800000|2021-03-05 14:00:00|57062.5|57012.5|56980|56930|57078.5|57028.5|56948.5|56898.5|437
1614953100000|2021-03-05 14:05:00|56975.5|56925.5|56880.5|56830.5|57000.5|56950.5|56880.5|56830.5|393
1614953400000|2021-03-05 14:10:00|56875.5|56825.5|56905.5|56855.5|56990.5|56940.5|56865.5|56815.5|421
1614953700000|2021-03-05 14:15:00|56907.5|56857.5|56690.5|56640.5|56908|56858|56690.5|56640.5|401
1614954000000|2021-03-05 14:20:00|56687.5|56637.5|56813.5|56763.5|56825.5|56775.5|56640.5|56590.5|350
1614954300000|2021-03-05 14:25:00|56815.5|56765.5|56745.5|56695.5|56847.5|56797.5|56744.5|56694.5|276
1614954600000|2021-03-05 14:30:00|56735.5|56685.5|56870.5|56820.5|56885|56830.5|56727.5|56677.5|428
1614954900000|2021-03-05 14:35:00|56873.5|56823.5|57047.5|56997.5|57053.5|57003.5|56867.5|56817.5|451
1614955200000|2021-03-05 14:40:00|57047|56997|56955.5|56905.5|57047|56997|56910.5|56860.5|527
1614955500000|2021-03-05 14:45:00|56955|56905|56850.5|56800.5|56973.5|56923.5|56790.5|56740.5|565
1614955800000|2021-03-05 14:50:00|56853|56803|56920.5|56870.5|56937.5|56887.5|56853|56803|513
1614956100000|2021-03-05 14:55:00|56922|56872|56898|56848|57012.5|56962.5|56885.5|56835.5|550
1614956400000|2021-03-05 15:00:00|56893.5|56843.5|56935.5|56885.5|56977|56927|56885.5|56835.5|516
1614956700000|2021-03-05 15:05:00|56934.5|56884.5|56847.5|56797.5|56940.5|56890.5|56794.5|56744.5|579
1614957000000|2021-03-05 15:10:00|56846|56796|56940.5|56890.5|56945.5|56895.5|56807.5|56757.5|542
1614957300000|2021-03-05 15:15:00|56939.5|56889.5|56939.5|56889.5|56951|56901|56891.5|56841.5|574
1614957600000|2021-03-05 15:20:00|56940|56890|56875.5|56825.5|56985.5|56935.5|56856|56806|567
1614957900000|2021-03-05 15:25:00|56874.5|56824.5|56847|56797|56874.5|56824.5|56740|56690|614
1614958200000|2021-03-05 15:30:00|56846|56796|56860.5|56810.5|56920.5|56870.5|56843|56793|614
1614958500000|2021-03-05 15:35:00|56863|56813|56870.5|56820.5|56885.5|56835.5|56770|56720|622
1614958800000|2021-03-05 15:40:00|56875.5|56825.5|56863|56813|56910.5|56860.5|56828.5|56778.5|698
1614959100000|2021-03-05 15:45:00|56863.5|56813.5|56737|56687|56894|56844|56737|56687|699
1614959400000|2021-03-05 15:50:00|56738.5|56688.5|56763.5|56713.5|56795.5|56745.5|56718|56668|498
1614959700000|2021-03-05 15:55:00|56765.5|56715.5|56903|56853|56945.5|56895.5|56763.5|56713.5|596
1614960000000|2021-03-05 16:00:00|56901|56851|56923|56873|56970.5|56920.5|56870.5|56820.5|634
1614960300000|2021-03-05 16:05:00|56920.5|56870.5|56990.5|56940.5|57000.5|56950.5|56920.5|56870.5|463
1614960600000|2021-03-05 16:10:00|56993.5|56943.5|56972.5|56922.5|57003.5|56953.5|56937.5|56887.5|404
1614960900000|2021-03-05 16:15:00|56969|56919|57015.5|56965.5|57053.5|57003.5|56968|56918|447
1614961200000|2021-03-05 16:20:00|57013.5|56963.5|56955.5|56905.5|57035.5|56985.5|56940|56890|474
1614961500000|2021-03-05 16:25:00|56953.5|56903.5|57150.5|57100.5|57313.5|57253.5|56953|56903|486
1614961800000|2021-03-05 16:30:00|57147|57097|57093|57043|57148|57097|57044|56988.5|587
1614962100000|2021-03-05 16:35:00|57090.5|57040.5|57031|56981|57104.5|57054.5|56983|56933|556
1614962400000|2021-03-05 16:40:00|57033.5|56983.5|57109|57029|57121|57058.5|57016|56957|640
1614962700000|2021-03-05 16:45:00|57103|57023|57081.5|57031.5|57157.5|57089|57068|57003.5|605
1614963000000|2021-03-05 16:50:00|57078.5|57028.5|57080.5|57030.5|57134|57070.5|57023.5|56973.5|560
1614963300000|2021-03-05 16:55:00|57079.5|57029.5|57027.5|56977.5|57100.5|57050.5|57023.5|56973.5|460
1614963600000|2021-03-05 17:00:00|57028|56978|57040.5|56990.5|57060.5|57010.5|57005.5|56955.5|377
1614963900000|2021-03-05 17:05:00|57037.5|56987.5|57120.5|57070.5|57140.5|57090.5|57037.5|56987.5|334
1614964200000|2021-03-05 17:10:00|57117.5|57067.5|57178|57128|57214|57164|57087.5|57037.5|381
1614964500000|2021-03-05 17:15:00|57176.5|57126.5|57095.5|57045.5|57180.5|57130.5|57095.5|57045.5|427
1614964800000|2021-03-05 17:20:00|57100.5|57050.5|57065.5|57015.5|57160|57110|57039.5|56989.5|373
1614965100000|2021-03-05 17:25:00|57065|57015|57045|56995|57065.5|57015.5|57020|56970|506
1614965400000|2021-03-05 17:30:00|57045.5|56995.5|57055|57005|57057|57007|56972.5|56922.5|427
1614965700000|2021-03-05 17:35:00|57054.5|57004.5|57023.5|56973.5|57095.5|57045.5|57005.5|56955.5|347
1614966000000|2021-03-05 17:40:00|57020.5|56970.5|57005.5|56955.5|57060.5|57010.5|57000.5|56950.5|300
1614966300000|2021-03-05 17:45:00|57010.5|56960.5|57006.5|56956.5|57015.5|56965.5|56979.5|56929.5|398
1614966600000|2021-03-05 17:50:00|57009.5|56959.5|57042|56992|57052|57002|56986.5|56936.5|455
1614966900000|2021-03-05 17:55:00|57046|56996|57019.5|56969.5|57050.5|57000.5|56999.5|56949.5|491
1614967200000|2021-03-05 18:00:00|57019|56969|57020.5|56970.5|57040|56990|56940|56890|565
1614967500000|2021-03-05 18:05:00|57020|56970|57020.5|56970.5|57027.5|56977.5|56980|56930|434
1614967800000|2021-03-05 18:10:00|57023|56973|57042.5|56992.5|57080.5|57030.5|57007|56957|390
1614968100000|2021-03-05 18:15:00|57038|56988|56912.5|56862.5|57070.5|57020.5|56912.5|56862.5|414
1614968400000|2021-03-05 18:20:00|56914|56864|56977.5|56927.5|57010.5|56960.5|56914|56864|377
1614968700000|2021-03-05 18:25:00|56980.5|56930.5|57007.5|56957.5|57034.5|56984.5|56959|56909|310
1614969000000|2021-03-05 18:30:00|57005|56955|56987.5|56937.5|57067|57017|56987.5|56937.5|324
1614969300000|2021-03-05 18:35:00|56987|56937|57017.5|56967.5|57022.5|56972.5|56960.5|56910.5|346
1614969600000|2021-03-05 18:40:00|57013|56963|56937.5|56887.5|57017.5|56967.5|56924|56874|348
1614969900000|2021-03-05 18:45:00|56939|56889|56977|56927|56981.5|56931.5|56920|56870|372
1614970200000|2021-03-05 18:50:00|56980.5|56930.5|57047|56997|57050.5|57000.5|56970.5|56920.5|303
1614970500000|2021-03-05 18:55:00|57045.5|56995.5|57020.5|56970.5|57080.9|57030.9|57020.5|56970.5|238
1614970800000|2021-03-05 19:00:00|57017.5|56967.5|57024.5|56974.5|57067.5|57017.5|57014.5|56964.5|450
1614971100000|2021-03-05 19:05:00|57027|56977|57024.5|56974.5|57044.5|56994.5|57004.5|56954.5|422
1614971400000|2021-03-05 19:10:00|57027|56977|57037.5|56987.5|57046|56996|57010|56960|316
1614971700000|2021-03-05 19:15:00|57037|56987|57063|57013|57080.5|57030.5|57020|56970|514
1614972000000|2021-03-05 19:20:00|57062.5|57012.5|57067|57017|57076.5|57026.5|57040|56990|395
1614972300000|2021-03-05 19:25:00|57065.5|57015.5|57045.5|56995.5|57077.5|57027.5|57044.5|56994.5|337
1614972600000|2021-03-05 19:30:00|57044.5|56994.5|57020|56970|57053|57003|57014|56964|369
1614972900000|2021-03-05 19:35:00|57021.5|56971.5|57014.5|56964.5|57039.5|56989.5|56999.5|56949.5|309
1614973200000|2021-03-05 19:40:00|57014|56964|57021.5|56971.5|57038.5|56988.5|57005|56955|293
1614973500000|2021-03-05 19:45:00|57022|56972|56953.5|56903.5|57032.5|56982.5|56949.5|56899.5|252
1614973800000|2021-03-05 19:50:00|56951.5|56901.5|56890|56840|56969|56919|56888|56838|311
1614974100000|2021-03-05 19:55:00|56889.5|56839.5|56939.5|56889.5|56939.5|56889.5|56863.5|56813.5|377
1615205400000|2021-03-08 12:10:00|57497.5|57447.5|57592.5|57542.5|57599.5|57549.5|57479.5|57429.5|183
1615205700000|2021-03-08 12:15:00|57589.5|57539.5|57622.5|57572.5|57676|57626|57567.5|57517.5|268
1615206000000|2021-03-08 12:20:00|57627.5|57577.5|57567.5|57517.5|57658|57599.5|57542.5|57492.5|217
1615206300000|2021-03-08 12:25:00|57572.5|57522.5|57539.5|57459.5|57587.5|57537.5|57515|57459.5|293
1615206600000|2021-03-08 12:30:00|57538|57458|57557.5|57507.5|57579|57529|57386.5|57278.5|482
1615206900000|2021-03-08 12:35:00|57552.5|57502.5|57477.5|57427.5|57578|57528|57467.5|57417.5|247
1615207200000|2021-03-08 12:40:00|57472.5|57422.5|57478.5|57428.5|57507.5|57457.5|57382.5|57332.5|275
1615207500000|2021-03-08 12:45:00|57472.5|57422.5|57465|57415|57508|57458|57435.5|57385.5|283
1615207800000|2021-03-08 12:50:00|57464|57414|57522.5|57472.5|57557.5|57507.5|57449|57399|255
1615208100000|2021-03-08 12:55:00|57519.5|57469.5|57587.5|57537.5|57637.5|57587.5|57507.5|57457.5|293
1615208400000|2021-03-08 13:00:00|57592.5|57542.5|57631.5|57581.5|57737.5|57687.5|57587.5|57537.5|376
1615208700000|2021-03-08 13:05:00|57633.5|57583.5|57666.5|57616.5|57703.5|57653.5|57630|57580|327
1615209000000|2021-03-08 13:10:00|57671.5|57621.5|57601.5|57551.5|57681.5|57631.5|57589.5|57539.5|290
1615209300000|2021-03-08 13:15:00|57599.5|57549.5|57600|57550|57641.5|57591.5|57589.5|57539.5|296
1615209600000|2021-03-08 13:20:00|57601.5|57551.5|57455.5|57405.5|57601.5|57551.5|57455.5|57405.5|385
1615209900000|2021-03-08 13:25:00|57455|57405|57531.5|57481.5|57541.5|57491.5|57415.5|57365.5|342
1615210200000|2021-03-08 13:30:00|57526.5|57476.5|57526.5|57476.5|57569.5|57519.5|57489|57439|397
1615210500000|2021-03-08 13:35:00|57527|57477|57526.5|57476.5|57546.5|57496.5|57503|57453|343
1615210800000|2021-03-08 13:40:00|57531.5|57481.5|57441.5|57391.5|57559.5|57509.5|57439.5|57389.5|437
1615211100000|2021-03-08 13:45:00|57439.5|57389.5|57379.5|57329.5|57460|57410|57331.5|57281.5|414
1615211400000|2021-03-08 13:50:00|57376.5|57326.5|57346.5|57296.5|57423.5|57373.5|57326|57276|356
1615211700000|2021-03-08 13:55:00|57345|57295|57341.5|57291.5|57406.5|57356.5|57311|57261|360
1615212000000|2021-03-08 14:00:00|57341|57291|57315.5|57265.5|57356.5|57306.5|57309|57259|374
1615212300000|2021-03-08 14:05:00|57313.5|57263.5|57316|57266|57361.5|57311.5|57301.5|57251.5|345
1615212600000|2021-03-08 14:10:00|57318.5|57268.5|57333|57283|57366.5|57316.5|57301|57251|527
1615212900000|2021-03-08 14:15:00|57335.5|57285.5|57331|57251|57376|57312.5|57295.5|57230.5|398
1615213200000|2021-03-08 14:20:00|57327.5|57247.5|57337.5|57287.5|57402.5|57336.5|57306|57239|411
1615213500000|2021-03-08 14:25:00|57339.5|57289.5|57320.5|57240.5|57361|57294.5|57273|57208|443
1615213800000|2021-03-08 14:30:00|57321.5|57241.5|57382.5|57332.5|57427.5|57359.5|57239.5|57177.5|576
1615214100000|2021-03-08 14:35:00|57381.5|57331.5|57267.5|57217.5|57382.5|57331.5|57256|57206|542
1615214400000|2021-03-08 14:40:00|57281|57201|57300|57250|57323.5|57262.5|57249.5|57188.5|645
1615214700000|2021-03-08 14:45:00|57296.5|57246.5|57338|57288|57373|57299|57260.5|57210.5|602
1615215000000|2021-03-08 14:50:00|57337.5|57287.5|57347.5|57267.5|57388|57338|57298|57241.5|682
1615215300000|2021-03-08 14:55:00|57347|57267|57430.5|57350.5|57465|57407.5|57287.5|57227.5|591
1615215600000|2021-03-08 15:00:00|57432|57352|57395.5|57345.5|57432.5|57374|57360|57292.5|758
1615215900000|2021-03-08 15:05:00|57396.5|57346.5|57409.5|57359.5|57438|57383|57358.5|57295|692
1615216200000|2021-03-08 15:10:00|57410.5|57360.5|57377.5|57327.5|57442.5|57387.5|57367.5|57317.5|500
1615216500000|2021-03-08 15:15:00|57374.5|57324.5|57309.5|57259.5|57422.5|57359.5|57264.5|57209.5|501
1615216800000|2021-03-08 15:20:00|57309|57259|57294.5|57244.5|57344.5|57269.5|57269.5|57209.5|401
1615217100000|2021-03-08 15:25:00|57287.5|57237.5|57244.5|57194.5|57333|57264.5|57234.5|57169.5|367
1615217400000|2021-03-08 15:30:00|57241.5|57191.5|57268.5|57218.5|57293.5|57234|57165|57095.5|464
1615217700000|2021-03-08 15:35:00|57265.5|57215.5|57290.5|57210.5|57305.5|57238.5|57212.5|57162.5|376
1615218000000|2021-03-08 15:40:00|57290|57210|57210.5|57160.5|57290.5|57230.5|57195.5|57135.5|409
1615218300000|2021-03-08 15:45:00|57215.5|57165.5|57264.5|57184.5|57281.5|57224.5|57200.5|57144.5|401
1615218600000|2021-03-08 15:50:00|57261.5|57181.5|57254.5|57204.5|57277.5|57208.5|57184.5|57121.5|502
1615218900000|2021-03-08 15:55:00|57254|57204|57292.5|57242.5|57304|57246.5|57207.5|57157.5|492
1615219200000|2021-03-08 16:00:00|57296.5|57246.5|57333|57253|57358|57308|57262.5|57211.5|513
1615219500000|2021-03-08 16:05:00|57332|57252|57322.5|57272.5|57370.5|57310.5|57315.5|57245.5|278
1615219800000|2021-03-08 16:10:00|57320.5|57270.5|57318.5|57268.5|57368.5|57318.5|57315.5|57253|332
1615220100000|2021-03-08 16:15:00|57315.5|57265.5|57308|57258|57355.5|57292.5|57298.5|57243.5|296
1615220400000|2021-03-08 16:20:00|57307.5|57257.5|57260.5|57210.5|57340.5|57280.5|57248.5|57187|269
1615220700000|2021-03-08 16:25:00|57262.5|57212.5|57260.5|57210.5|57305.5|57238.5|57230.5|57180.5|299
1615221000000|2021-03-08 16:30:00|57255.5|57205.5|57337.5|57257.5|57347.5|57282.5|57242|57185|426
1615221300000|2021-03-08 16:35:00|57339.5|57259.5|57370.5|57320.5|57387.5|57327.5|57321|57249.5|303
1615221600000|2021-03-08 16:40:00|57367.5|57317.5|57430.5|57380.5|57432.5|57382.5|57367.5|57305|392
1615221900000|2021-03-08 16:45:00|57432.5|57382.5|57457.5|57407.5|57492|57429|57400.5|57349|305
1615222200000|2021-03-08 16:50:00|57455|57405|57507.5|57457.5|57555|57494.5|57427.5|57377.5|361
1615222500000|2021-03-08 16:55:00|57510.5|57460.5|57449|57399|57520.5|57470.5|57430|57363.5|388
1615222800000|2021-03-08 17:00:00|57450|57400|57413|57363|57451|57401|57393|57343|501
1615223100000|2021-03-08 17:05:00|57412.5|57362.5|57386.5|57336.5|57420|57364.5|57349.5|57299.5|388
1615223400000|2021-03-08 17:10:00|57386|57336|57467.5|57387.5|57487.5|57417.5|57366.5|57316.5|425
1615223700000|2021-03-08 17:15:00|57464.5|57384.5|57392.5|57342.5|57480.5|57412.5|57377.5|57310.5|295
1615224000000|2021-03-08 17:20:00|57395|57345|57329.5|57279.5|57395.5|57345.5|57326|57274|397
1615224300000|2021-03-08 17:25:00|57327.5|57277.5|57311.5|57261.5|57372.5|57312|57309.5|57243|290
1615224600000|2021-03-08 17:30:00|57312.5|57262.5|57329.5|57279.5|57357|57296|57295.5|57243.5|378
1615224900000|2021-03-08 17:35:00|57327.5|57277.5|57375.5|57325.5|57377.5|57327.5|57302.5|57244|240
1615225200000|2021-03-08 17:40:00|57372.5|57322.5|57366|57316|57410|57340|57357.5|57292.5|371
1615225500000|2021-03-08 17:45:00|57367|57317|57350.5|57300.5|57385.5|57335.5|57312|57262|382
1615225800000|2021-03-08 17:50:00|57351|57301|57407.5|57327.5|57420|57352.5|57340.5|57284|332
1615226100000|2021-03-08 17:55:00|57410.5|57330.5|57344|57264|57410.5|57344.5|57319.5|57264|287
1615226400000|2021-03-08 18:00:00|57342.5|57262.5|57345.5|57295.5|57370|57307.5|57317.5|57244.5|276
1615226700000|2021-03-08 18:05:00|57342.5|57292.5|57367.5|57287.5|57384|57324|57329.5|57277.5|199
1615227000000|2021-03-08 18:10:00|57364.5|57284.5|57371|57321|57412|57362|57345|57276.5|411
1615227300000|2021-03-08 18:15:00|57372.5|57322.5|57372.5|57322.5|57392|57342|57348|57298|279
1615227600000|2021-03-08 18:20:00|57371|57321|57361|57311|57392.5|57342.5|57351|57296|292
1615227900000|2021-03-08 18:25:00|57360.5|57310.5|57369.5|57319.5|57407|57353.5|57352.5|57302.5|300
1615228200000|2021-03-08 18:30:00|57372.5|57322.5|57472.5|57422.5|57488.3|57435.5|57372.5|57322.5|344
1615228500000|2021-03-08 18:35:00|57474.5|57424.5|57793|57743|57952|57872|57459.5|57409.5|647
1615228800000|2021-03-08 18:40:00|57795.5|57745.5|57785.5|57735.5|57830.6|57780.6|57740.5|57660.5|467
1615229100000|2021-03-08 18:45:00|57786.5|57736.5|57874|57794|57887|57807|57777.5|57710.5|405
1615229400000|2021-03-08 18:50:00|57875|57795|57910.5|57830.5|57966.5|57886.5|57813.5|57734.5|522
1615229700000|2021-03-08 18:55:00|57911.5|57831.5|57827.6|57777.6|57950.5|57870.5|57823.6|57773.6|639
1615230000000|2021-03-08 19:00:00|57826.1|57776.1|57861.5|57781.5|57901.5|57821.5|57758.6|57696.1|580
1615230300000|2021-03-08 19:05:00|57862|57782|57807.5|57727.5|57871.5|57804.5|57784.5|57704.5|583
1615230600000|2021-03-08 19:10:00|57809|57729|57821.5|57741.5|57834|57754|57763.5|57691.5|507
1615230900000|2021-03-08 19:15:00|57822|57742|57849|57769|57871|57791|57818.5|57738.5|450
1615231200000|2021-03-08 19:20:00|57848.5|57768.5|57840|57760|57870|57790|57828|57748|382
1615231500000|2021-03-08 19:25:00|57839.5|57759.5|57816.5|57736.5|57854.5|57774.5|57769.5|57689.5|512
1615231800000|2021-03-08 19:30:00|57818.5|57738.5|57841|57761|57849|57771|57782.5|57710|356
1615232100000|2021-03-08 19:35:00|57840.5|57760.5|57832|57752|57856|57776|57800.5|57720.5|459
1615232400000|2021-03-08 19:40:00|57832.5|57752.5|57889.5|57809.5|57906.5|57826.5|57823.5|57743.5|431
1615232700000|2021-03-08 19:45:00|57889|57809|57927.5|57847.5|57943|57872|57864|57785.5|452
1615233000000|2021-03-08 19:50:00|57929|57849|57917.5|57837.5|57947.5|57867.5|57880.5|57800.5|484
1615233300000|2021-03-08 19:55:00|57918.5|57838.5|57887.5|57807.5|57944|57872.5|57883.5|57806.5|377
1615291800000|2021-03-09 12:10:00|58339.5|58259.5|58359.5|58279.5|58374.5|58294.5|58301.5|58221.5|224
1615292100000|2021-03-09 12:15:00|58361.5|58281.5|58229.5|58149.5|58401.5|58321.5|58229.5|58149.5|275
1615292400000|2021-03-09 12:20:00|58227.5|58147.5|58247.5|58167.5|58285.5|58211.5|58190.5|58110.5|262
1615292700000|2021-03-09 12:25:00|58250.5|58170.5|58310.5|58230.5|58360.5|58280.5|58237.5|58157.5|239
1615293000000|2021-03-09 12:30:00|58311.5|58231.5|58313|58233|58353|58281|58283|58203|436
1615293300000|2021-03-09 12:35:00|58314|58234|58503.5|58423.5|58547.5|58483|58304|58230|670
1615293600000|2021-03-09 12:40:00|58508|58428|58505|58425|58561|58488|58491.5|58416.5|555
1615293900000|2021-03-09 12:45:00|58504.5|58424.5|58710.5|58630.5|58720.5|58640.5|58495.5|58415.5|609
1615294200000|2021-03-09 12:50:00|58709.5|58629.5|58758.5|58678.5|58825.5|58745.5|58662.3|58610.5|557
1615294500000|2021-03-09 12:55:00|58759|58679|58666|58586|58804.5|58724.5|58626|58547|646
1615294800000|2021-03-09 13:00:00|58665|58585|58549|58469|58666|58600|58525|58456|653
1615295100000|2021-03-09 13:05:00|58551.5|58471.5|58547|58467|58601.5|58521.5|58532|58452|654
1615295400000|2021-03-09 13:10:00|58546.5|58466.5|58592.5|58512.5|58637|58568|58535|58462|526
1615295700000|2021-03-09 13:15:00|58571|58521|58657|58577|58667|58605|58545|58475.5|633
1615296000000|2021-03-09 13:20:00|58659|58579|58722.5|58642.5|58737|58670.5|58577|58505.5|599
1615296300000|2021-03-09 13:25:00|58723|58643|58711.5|58661.5|58804.5|58736.5|58653|58583|609
1615296600000|2021-03-09 13:30:00|58723|58643|58754|58674|58765.5|58697.5|58683|58618.5|595
1615296900000|2021-03-09 13:35:00|58753.5|58673.5|58752|58702|58794|58730.5|58718|58658|532
1615297200000|2021-03-09 13:40:00|58766|58686|58827.5|58777.5|58848|58777.5|58757.5|58679|427
1615297500000|2021-03-09 13:45:00|58843|58763|58795|58715|58867|58799.5|58771|58698.5|538
1615297800000|2021-03-09 13:50:00|58794.5|58714.5|58733|58653|58825.5|58762.5|58697|58628|496
1615298100000|2021-03-09 13:55:00|58709.5|58659.5|58740.5|58690.5|58758|58690.5|58663.5|58591|420
1615298400000|2021-03-09 14:00:00|58742.5|58692.5|58661|58581|58761.5|58693|58644.5|58565|401
1615298700000|2021-03-09 14:05:00|58663.5|58583.5|58696|58616|58723|58647|58613.5|58543|433
1615299000000|2021-03-09 14:10:00|58695|58615|58625|58545|58708|58640.5|58593|58522|356
1615299300000|2021-03-09 14:15:00|58624.5|58544.5|58676|58596|58695|58631|58594.5|58525|462
1615299600000|2021-03-09 14:20:00|58675.5|58595.5|58695|58615|58751.5|58685|58653.5|58586|402
1615299900000|2021-03-09 14:25:00|58697|58617|58603.5|58523.5|58697|58633.5|58582|58515|448
1615300200000|2021-03-09 14:30:00|58602|58522|58578|58498|58675|58606.5|58557|58498|631
1615300500000|2021-03-09 14:35:00|58579|58499|58642.5|58562.5|58645|58577|58485|58420|643
1615300800000|2021-03-09 14:40:00|58626.5|58576.5|58723.5|58643.5|58796.5|58735|58626.5|58559.5|636
1615301100000|2021-03-09 14:45:00|58721|58641|58696|58616|58724|58649|58647.5|58576|448
1615301400000|2021-03-09 14:50:00|58674.5|58624.5|58672|58592|58731|58662.5|58636|58564|425
1615301700000|2021-03-09 14:55:00|58670.5|58590.5|58694.5|58614.5|58697.5|58624|58604.5|58536.5|463
1615302000000|2021-03-09 15:00:00|58693.5|58613.5|58646|58566|58696|58630.5|58539.5|58472|647
1615302300000|2021-03-09 15:05:00|58642|58562|58532|58452|58646.5|58573.5|58513.5|58445|615
1615302600000|2021-03-09 15:10:00|58529|58449|58586|58506|58586|58519|58450|58384|649
1615302900000|2021-03-09 15:15:00|58582|58502|58469|58389|58592.5|58524|58453.5|58384|602
1615303200000|2021-03-09 15:20:00|58466|58386|58576|58496|58588|58510|58464|58384|507
1615303500000|2021-03-09 15:25:00|58558|58508|58532|58452|58572|58508|58415.5|58346|496
1615303800000|2021-03-09 15:30:00|58534.5|58454.5|58363|58283|58582|58514.5|58354.5|58283|522
1615304100000|2021-03-09 15:35:00|58361|58281|58283|58203|58393|58328|58264|58192.5|593
1615304400000|2021-03-09 15:40:00|58282.5|58202.5|58182.5|58102.5|58315|58242.5|58075.5|58005|675
1615304700000|2021-03-09 15:45:00|58158.5|58108.5|58270.5|58190.5|58393.5|58313.5|58148|58077.5|710
1615305000000|2021-03-09 15:50:00|58270|58190|58183|58103|58270|58199.5|58150|58073|650
1615305300000|2021-03-09 15:55:00|58161|58111|58230|58150|58234.5|58154.5|58067|57999.5|796
1615305600000|2021-03-09 16:00:00|58231|58151|58239.5|58159.5|58300.5|58226.5|58191.5|58120|723
1615305900000|2021-03-09 16:05:00|58237|58157|58276|58196|58325.5|58263|58189.5|58126.5|554
1615306200000|2021-03-09 16:10:00|58276.5|58196.5|58258|58178|58324|58257|58212|58138|570
1615306500000|2021-03-09 16:15:00|58256|58176|58253|58173|58295|58221|58233|58153|521
1615306800000|2021-03-09 16:20:00|58245.5|58165.5|58199|58119|58262.5|58192.5|58178|58104|499
1615307100000|2021-03-09 16:25:00|58198|58118|58220.5|58140.5|58250|58170|58160|58089|494
1615307400000|2021-03-09 16:30:00|58221|58141|58401|58321|58401|58332|58208|58137|586
1615307700000|2021-03-09 16:35:00|58401.5|58321.5|58353|58273|58401.5|58321.5|58311|58231|507
1615308000000|2021-03-09 16:40:00|58354|58274|58275|58195|58356.5|58276.5|58196|58127|523
1615308300000|2021-03-09 16:45:00|58277|58197|58230|58150|58300|58220|58211.5|58138|503
1615308600000|2021-03-09 16:50:00|58230.5|58150.5|58215.5|58135.5|58233.5|58166.5|58129|58059.5|473
1615308900000|2021-03-09 16:55:00|58214.5|58134.5|58205.5|58125.5|58224.5|58157|58162|58082.5|476
1615309200000|2021-03-09 17:00:00|58206.5|58126.5|58225.5|58175.5|58291|58233.5|58201.5|58126|397
1615309500000|2021-03-09 17:05:00|58228.5|58178.5|58278.5|58228.5|58301|58241.5|58228.5|58177|361
1615309800000|2021-03-09 17:10:00|58275.5|58225.5|58285.5|58235.5|58318.5|58258.5|58264|58206.5|358
1615310100000|2021-03-09 17:15:00|58283.5|58233.5|58318.5|58268.5|58352|58288.5|58238.5|58188.5|323
1615310400000|2021-03-09 17:20:00|58325|58275|58363.5|58313.5|58458.5|58389|58324|58267|404
1615310700000|2021-03-09 17:25:00|58348.5|58298.5|58096|58016|58348.5|58298.5|57858.3|57808.3|597
1615311000000|2021-03-09 17:30:00|58098|58018|57864.3|57814.3|58098|58018|57811.5|57731.5|477
1615311300000|2021-03-09 17:35:00|57870|57820|57935.8|57885.8|57948.3|57898.3|57853.3|57803.3|378
1615311600000|2021-03-09 17:40:00|57928.5|57878.5|57938.3|57888.3|57949.3|57897.3|57875.5|57816|274
1615311900000|2021-03-09 17:45:00|57935.8|57885.8|58043|57963|58044|57964|57913.5|57863.5|320
1615312200000|2021-03-09 17:50:00|58042.5|57962.5|58003.5|57953.5|58053.5|57973.5|57983.5|57906|403
1615312500000|2021-03-09 17:55:00|58004|57954|58011|57931|58076|58004|57980.5|57913.5|340
1615312800000|2021-03-09 18:00:00|58009.5|57929.5|58091|58011|58091|58031.5|57829.5|57760|462
1615313100000|2021-03-09 18:05:00|58091.5|58011.5|58080.5|58000.5|58246.5|58188.5|58013.5|57940|533
1615313400000|2021-03-09 18:10:00|58080|58000|58028.5|57978.5|58220|58158.5|57991.5|57923.5|462
1615313700000|2021-03-09 18:15:00|58032|57982|58068.5|58018.5|58120|58058.5|57949.5|57879.5|346
1615314000000|2021-03-09 18:20:00|58073|58023|58038.5|57958.5|58107.5|58051|57998.5|57930.5|442
1615314300000|2021-03-09 18:25:00|58040.5|57960.5|58028.5|57948.5|58087|58023.5|58002|57946|380
1615314600000|2021-03-09 18:30:00|58027|57947|58063.5|58013.5|58117|58052.5|58011.5|57947|312
1615314900000|2021-03-09 18:35:00|58062|58012|58009|57959|58089.5|58039.5|57993.5|57930.5|230
1615315200000|2021-03-09 18:40:00|58011|57961|58098.5|58018.5|58121|58059.5|57996|57943|342
1615315500000|2021-03-09 18:45:00|58097.5|58017.5|58134.5|58054.5|58191|58129.5|58068.5|58017.5|313
1615315800000|2021-03-09 18:50:00|58137.5|58057.5|58082.5|58032.5|58184.5|58129.5|58082.5|58018.5|323
1615316100000|2021-03-09 18:55:00|58097|58017|58039.5|57989.5|58103|58046.5|57934.5|57873|332
1615316400000|2021-03-09 19:00:00|58041.5|57991.5|57984.5|57904.5|58054.5|57991.5|57966|57899.5|232
1615316700000|2021-03-09 19:05:00|57979.5|57899.5|57977.5|57927.5|57987.5|57937.5|57894.5|57844.5|302
1615317000000|2021-03-09 19:10:00|57978|57928|57964.5|57914.5|58027|57964.5|57919.5|57869.5|266
1615317300000|2021-03-09 19:15:00|57967.5|57917.5|57974.5|57924.5|57997|57939.5|57954.5|57900|234
1615317600000|2021-03-09 19:20:00|57975|57925|57979.5|57929.5|58003|57943|57934.5|57884.5|243
1615317900000|2021-03-09 19:25:00|57980|57930|57994.5|57944.5|58017|57959.5|57950|57889.5|241
1615318200000|2021-03-09 19:30:00|57992.5|57942.5|57979|57929|58043.5|57987.5|57979|57929|251
1615318500000|2021-03-09 19:35:00|57979.5|57929.5|57958|57908|58007|57951.5|57920|57870|332
1615318800000|2021-03-09 19:40:00|57957.5|57907.5|57937.5|57887.5|57984.5|57922.5|57934.5|57884.5|228
1615319100000|2021-03-09 19:45:00|57935.5|57885.5|57933|57883|58001.5|57951.5|57911.5|57859.5|257
1615319400000|2021-03-09 19:50:00|57932.5|57882.5|57949.5|57899.5|57973|57915|57921.5|57858.5|193
1615319700000|2021-03-09 19:55:00|57963|57883|58040|57960|58059.5|58009.5|57929.5|57869|246
1615378200000|2021-03-10 12:10:00|57929.5|57879.5|58054.5|58004.5|58064.5|58014.5|57907.5|57857.5|121
1615378500000|2021-03-10 12:15:00|58051.5|58001.5|58154.5|58104.5|58161|58111|58042|57992|197
1615378800000|2021-03-10 12:20:00|58151|58101|58169.5|58119.5|58239.5|58189.5|58094.5|58044.5|228
1615379100000|2021-03-10 12:25:00|58171|58121|58139.5|58089.5|58181.5|58131.5|58111|58049.5|186
1615379400000|2021-03-10 12:30:00|58141|58091|58134.5|58084.5|58204|58154|58109.5|58059.5|331
1615379700000|2021-03-10 12:35:00|58129.5|58079.5|57877.5|57827.5|58144.5|58094.5|57804.5|57746.5|449
1615380000000|2021-03-10 12:40:00|57879|57829|57880.5|57830.5|57942|57892|57844.5|57794.5|351
1615380300000|2021-03-10 12:45:00|57884.5|57834.5|57918.5|57868.5|57928.5|57878.5|57854.5|57804.5|286
1615380600000|2021-03-10 12:50:00|57917.5|57867.5|58001|57951|58004|57954|57898|57848|491
1615380900000|2021-03-10 12:55:00|58000.5|57950.5|57897|57847|58000.5|57950.5|57861.5|57811.5|561
1615381200000|2021-03-10 13:00:00|57893.5|57843.5|57828|57778|57927.5|57877.5|57789.5|57739.5|469
1615381500000|2021-03-10 13:05:00|57829.5|57779.5|57914.5|57864.5|57928|57878|57801.5|57751.5|427
1615381800000|2021-03-10 13:10:00|57911.5|57861.5|57979|57899|58004.5|57954.5|57909.5|57859.5|399
1615382100000|2021-03-10 13:15:00|57975|57895|57957|57877|57975|57922|57901|57845|464
1615382400000|2021-03-10 13:20:00|57957.5|57877.5|57947|57867|58011.5|57950|57894|57827|454
1615382700000|2021-03-10 13:25:00|57947.5|57867.5|57982.5|57902.5|58009|57941|57930|57867.5|193
1615383000000|2021-03-10 13:30:00|57985|57905|57735|57655|57992|57922.5|57724|57644|695
1615383300000|2021-03-10 13:35:00|57735.5|57655.5|57691.5|57611.5|57737.5|57657.5|57606|57526|650
1615383600000|2021-03-10 13:40:00|57692|57612|57652|57572|57710|57630|57636.5|57556.5|578
1615383900000|2021-03-10 13:45:00|57653|57573|57608|57528|57660|57580|57556|57476|481
1615384200000|2021-03-10 13:50:00|57607|57527|57545.5|57495.5|57668|57597.5|57530|57480|519
1615384500000|2021-03-10 13:55:00|57548|57498|57414.5|57364.5|57558.5|57500|57414.5|57357|533
1615384800000|2021-03-10 14:00:00|57413.5|57363.5|57377|57327|57469|57409.5|57347|57297|524
1615385100000|2021-03-10 14:05:00|57375|57325|57440.5|57390.5|57486|57436|57358|57306.5|591
1615385400000|2021-03-10 14:10:00|57438|57388|57331|57281|57465|57406|57301.5|57241|557
1615385700000|2021-03-10 14:15:00|57332|57282|57480.5|57430.5|57485.5|57433.5|57330|57274|453
1615386000000|2021-03-10 14:20:00|57482.5|57432.5|57488.5|57438.5|57540.5|57490.5|57434|57384|415
1615386300000|2021-03-10 14:25:00|57490|57440|57439|57359|57495.5|57445.5|57406|57351.5|480
1615386600000|2021-03-10 14:30:00|57441.5|57361.5|57501.5|57451.5|57584.5|57514|57426|57359|456
1615386900000|2021-03-10 14:35:00|57505.5|57455.5|57469|57389|57541.5|57480|57402|57351.5|435
1615387200000|2021-03-10 14:40:00|57471.5|57391.5|57381.5|57301.5|57474.5|57414|57340|57279|508
1615387500000|2021-03-10 14:45:00|57379|57299|57399|57319|57446|57380|57364|57297|469
1615387800000|2021-03-10 14:50:00|57400|57320|57307|57257|57401|57334|57307|57255|412
1615388100000|2021-03-10 14:55:00|57307.5|57257.5|57259|57209|57322|57259|57215|57164.5|384
1615388400000|2021-03-10 15:00:00|57256.5|57206.5|57293.5|57243.5|57358.5|57293.5|57253.5|57203.5|480
1615388700000|2021-03-10 15:05:00|57295|57245|57353|57303|57393|57328|57292|57238|476
1615389000000|2021-03-10 15:10:00|57351|57301|57429|57349|57429|57365|57321|57257.5|405
1615389300000|2021-03-10 15:15:00|57427.5|57347.5|57470.5|57420.5|57545|57481.5|57397|57337|541
1615389600000|2021-03-10 15:20:00|57478.5|57428.5|57554|57504|57569.5|57511.5|57430|57377.5|487
1615389900000|2021-03-10 15:25:00|57556.5|57506.5|57597|57547|57617|57552|57556.5|57503.5|437
1615390200000|2021-03-10 15:30:00|57600|57550|57484|57434|57600|57550|57464|57399|388
1615390500000|2021-03-10 15:35:00|57482|57432|57605|57525|57611|57547|57482|57432|489
1615390800000|2021-03-10 15:40:00|57603.5|57523.5|57491|57411|57633|57576|57482|57411|468
1615391100000|2021-03-10 15:45:00|57494|57414|57552|57502|57581|57529|57445.5|57394|388
1615391400000|2021-03-10 15:50:00|57552.5|57502.5|57496|57446|57587|57532|57491.5|57427|418
1615391700000|2021-03-10 15:55:00|57495.5|57445.5|57671|57621|57853|57786|57491.5|57421|816
1615392000000|2021-03-10 16:00:00|57670|57620|57682|57602|57754.5|57686|57553|57498.5|636
1615392300000|2021-03-10 16:05:00|57684.5|57604.5|57614.5|57534.5|57704.5|57653|57547|57484.5|455
1615392600000|2021-03-10 16:10:00|57618|57538|57516|57466|57629.5|57554.5|57479|57419.5|329
1615392900000|2021-03-10 16:15:00|57515.5|57465.5|57531|57451|57594|57524|57440|57367|396
1615393200000|2021-03-10 16:20:00|57529|57449|57527|57447|57567|57502|57433|57353|436
1615393500000|2021-03-10 16:25:00|57526.5|57446.5|57556.9|57466.9|57556.9|57472|57212.5|57132.5|222
1615393800000|2021-03-10 16:30:00|57430.5|57322.5|57397|57289|57556.9|57466.9|57396.5|57288.5|11
1615394100000|2021-03-10 16:35:00|57399.5|57291.5|57046.5|56966.5|57428|57320|57031.5|56951.5|304
1615394400000|2021-03-10 16:40:00|57049|56969|57091.5|57011.5|57115|57035|56934.5|56863.5|514
1615394700000|2021-03-10 16:45:00|57089.5|57009.5|56990|56910|57091.5|57011.5|56951.5|56874.5|499
1615395000000|2021-03-10 16:50:00|56989.5|56909.5|56937|56857|57006|56939.5|56885|56814.5|482
1615395300000|2021-03-10 16:55:00|56936.5|56856.5|56862|56782|56936.5|56856.5|56791.5|56724|445
1615395600000|2021-03-10 17:00:00|56860.5|56780.5|56934.5|56854.5|56975|56895|56822|56744.5|543
1615395900000|2021-03-10 17:05:00|56933|56853|57014|56964|57029|56964|56929.5|56849.5|487
1615396200000|2021-03-10 17:10:00|57028.5|56948.5|56964|56884|57111|57043|56961|56883.5|592
1615396500000|2021-03-10 17:15:00|56962|56882|56879.5|56799.5|57031.5|56955|56699|56632|675
1615396800000|2021-03-10 17:20:00|56887|56807|56934.5|56854.5|56946.5|56866.5|56837|56757|323
1615397100000|2021-03-10 17:25:00|56939.5|56859.5|56979.5|56899.5|57004.5|56924.5|56821|56713|327
1615397400000|2021-03-10 17:30:00|56977|56897|56960|56880|56994|56919.5|56909.5|56836|391
1615397700000|2021-03-10 17:35:00|56959.5|56879.5|56943.5|56863.5|56964.5|56884.5|56929.5|56849.5|354
1615398000000|2021-03-10 17:40:00|56943|56863|56880|56800|56948.5|56880.5|56871|56791|447
1615398300000|2021-03-10 17:45:00|56879.5|56799.5|57145|57065|57151.7|57080.5|56852.5|56774|505
1615398600000|2021-03-10 17:50:00|57146.5|57066.5|57247|57167|57292.5|57212.5|57021.5|56953|645
1615398900000|2021-03-10 17:55:00|57249|57169|57284.5|57204.5|57454.5|57376|57249|57169|516
1615399200000|2021-03-10 18:00:00|57287|57207|57418.5|57338.5|57428|57348|57239.5|57159.5|585
1615399500000|2021-03-10 18:05:00|57419|57339|57254|57174|57473.5|57393.5|57252|57174|694
1615399800000|2021-03-10 18:10:00|57257|57177|57272.8|57222.8|57329.5|57249.5|57194.8|57141.3|565
1615400100000|2021-03-10 18:15:00|57272.3|57222.3|57283.3|57233.3|57398.5|57318.5|57261|57185.5|565
1615400400000|2021-03-10 18:20:00|57284.3|57234.3|57072|56992|57284.3|57234.3|56936.5|56856.5|612
1615400700000|2021-03-10 18:25:00|57074|56994|57014|56934|57126.5|57046.5|56994|56916.5|622
1615401000000|2021-03-10 18:30:00|57015|56935|57018.5|56938.5|57085.5|57009.5|56962|56882|582
1615401300000|2021-03-10 18:35:00|57015.5|56935.5|56963.5|56883.5|57075|56995|56953.5|56873.5|589
1615401600000|2021-03-10 18:40:00|56959.5|56879.5|56931.5|56851.5|56959.5|56879.5|56827.5|56748.5|613
1615401900000|2021-03-10 18:45:00|56930|56850|56909.5|56829.5|56970.5|56898.5|56898.5|56818.5|486
1615402200000|2021-03-10 18:50:00|56909|56829|56908.5|56828.5|56988.5|56910|56881|56809|571
1615402500000|2021-03-10 18:55:00|56909|56829|56872|56792|56928.5|56848.5|56843|56763|464
1615402800000|2021-03-10 19:00:00|56861.5|56811.5|56849|56799|56953|56879.5|56844|56764|469
1615403100000|2021-03-10 19:05:00|56850.5|56800.5|56841.5|56761.5|56880.5|56804.5|56785|56715.5|446
1615403400000|2021-03-10 19:10:00|56850.5|56770.5|56808.5|56728.5|56853.5|56773.5|56806.5|56726.5|459
1615403700000|2021-03-10 19:15:00|56808|56728|56804|56724|56834.5|56761|56767.5|56687.5|433
1615404000000|2021-03-10 19:20:00|56805.5|56725.5|56818|56738|56829|56758|56776.5|56697.5|317
1615404300000|2021-03-10 19:25:00|56818.5|56738.5|56678.5|56598.5|56826.5|56764|56647|56567|464
1615404600000|2021-03-10 19:30:00|56689|56609|56739|56659|56744|56667|56677|56602.5|404
1615404900000|2021-03-10 19:35:00|56741|56661|56724|56644|56785.5|56715|56714.5|56634.5|311
1615405200000|2021-03-10 19:40:00|56724.5|56644.5|56730|56650|56730|56650|56665|56585|370
1615405500000|2021-03-10 19:45:00|56731|56651|56651.5|56571.5|56732.5|56652.5|56635|56563|334
1615405800000|2021-03-10 19:50:00|56650.5|56570.5|56628.5|56548.5|56650.5|56570.5|56561.5|56487|434
1615406100000|2021-03-10 19:55:00|56628|56548|56659.5|56579.5|56675|56603|56611.5|56542.5|342
1615464600000|2021-03-11 12:10:00|55973.5|55893.5|55996|55916|56018.5|55938.5|55948.5|55868.5|206
1615464900000|2021-03-11 12:15:00|55998.5|55918.5|56070.5|55990.5|56072.5|55992.5|55995.5|55915.5|192
1615465200000|2021-03-11 12:20:00|56072.5|55992.5|56175.5|56095.5|56227|56147|56062.5|55982.5|286
1615465500000|2021-03-11 12:25:00|56185|56105|56166|56086|56210|56137.7|56140|56060|194
1615465800000|2021-03-11 12:30:00|56158|56078|56246.5|56166.5|56246.5|56173|56155|56078|265
1615466100000|2021-03-11 12:35:00|56246|56166|56289|56209|56328|56248|56185.7|56135.7|486
1615466400000|2021-03-11 12:40:00|56289.5|56209.5|56171.5|56091.5|56293.5|56213.5|56159.5|56079.5|274
1615466700000|2021-03-11 12:45:00|56169.5|56089.5|56151|56101|56232|56163.5|56142|56062|282
1615467000000|2021-03-11 12:50:00|56165|56074|56174|56094|56213|56146|56127|56047|267
1615467300000|2021-03-11 12:55:00|56173|56093|56110|56030|56173|56093|56072|55992|356
1615467600000|2021-03-11 13:00:00|56112|56032|56159|56109|56214|56147|56102.5|56027|435
1615467900000|2021-03-11 13:05:00|56166.5|56086.5|56143.5|56063.5|56237|56169|56112|56056|330
1615468200000|2021-03-11 13:10:00|56142|56062|56139|56089|56180|56114.5|56081.5|56016.5|387
1615468500000|2021-03-11 13:15:00|56151.5|56071.5|56111.5|56031.5|56161.5|56099|56058.5|55994|359
1615468800000|2021-03-11 13:20:00|56116.5|56036.5|56222|56142|56223.5|56151|56116.5|56036.5|333
1615469100000|2021-03-11 13:25:00|56204.5|56154.5|56186.5|56106.5|56220|56154.5|56137|56072|146
1615469400000|2021-03-11 13:30:00|56177|56097|56182|56102|56220|56140|56134|56054|306
1615469700000|2021-03-11 13:35:00|56183.5|56103.5|56230|56150|56256.5|56176.5|56157|56077|281
1615470000000|2021-03-11 13:40:00|56229|56149|56216|56136|56246|56166|56136|56056|335
1615470300000|2021-03-11 13:45:00|56217.5|56137.5|56210|56130|56293.5|56231|56161|56086|356
1615470600000|2021-03-11 13:50:00|56213|56133|56194|56144|56226|56156.5|56144|56069|250
1615470900000|2021-03-11 13:55:00|56197|56147|56130|56080|56239.5|56177|56130|56067|288
1615471200000|2021-03-11 14:00:00|56123|56073|56123|56073|56150.5|56098.5|56095|56035|335
1615471500000|2021-03-11 14:05:00|56125|56075|56136|56086|56170|56101|56101|56026.5|227
1615471800000|2021-03-11 14:10:00|56134|56084|56217|56137|56261|56181|56132|56082|214
1615472100000|2021-03-11 14:15:00|56213.5|56133.5|56217|56137|56237|56164|56187|56107|194
1615472400000|2021-03-11 14:20:00|56221|56141|56177|56097|56237|56172|56156|56087|196
1615472700000|2021-03-11 14:25:00|56179|56099|56211|56131|56231|56166|56142|56079|197
1615473000000|2021-03-11 14:30:00|56208.5|56128.5|56287|56207|56323.5|56262|56192|56121|329
1615473300000|2021-03-11 14:35:00|56281|56201|56236|56186|56281|56219|56216|56137|247
1615473600000|2021-03-11 14:40:00|56239.5|56189.5|56184|56104|56251|56192|56166|56091|256
1615473900000|2021-03-11 14:45:00|56181|56101|56178.5|56098.5|56223.5|56162|56129|56071|285
1615474200000|2021-03-11 14:50:00|56181|56101|56088.5|56008.5|56181|56111|56046|55978.5|260
1615474500000|2021-03-11 14:55:00|56087|56007|56014|55964|56141|56076|55992|55914|334
1615474800000|2021-03-11 15:00:00|56014.5|55964.5|56014|55964|56037|55982|55906|55838|333
1615475100000|2021-03-11 15:05:00|56016|55966|56046|55996|56052|56002|55963|55894|242
1615475400000|2021-03-11 15:10:00|56044|55994|56044|55994|56068.5|56006|56019.5|55957|193
1615475700000|2021-03-11 15:15:00|56045.5|55995.5|56127|56047|56144|56094|55992|55942|227
1615476000000|2021-03-11 15:20:00|56129|56049|56091|56041|56141|56082|56076|56018.5|224
1615476300000|2021-03-11 15:25:00|56086|56036|56099|56049|56131|56065.5|56064|56014|171
1615476600000|2021-03-11 15:30:00|56092|56042|56004|55954|56107|56046|55999|55949|213
1615476900000|2021-03-11 15:35:00|56000.5|55950.5|56087|56007|56088.5|56024|55972|55922|224
1615477200000|2021-03-11 15:40:00|56087.5|56007.5|56042|55992|56087.5|56016|55984|55917|216
1615477500000|2021-03-11 15:45:00|56044|55994|55936|55886|56047|55996|55936|55886|252
1615477800000|2021-03-11 15:50:00|55934|55884|55882|55832|55979|55929|55882|55832|220
1615478100000|2021-03-11 15:55:00|55867|55817|55729|55679|55884|55817|55702|55633.5|364
1615478400000|2021-03-11 16:00:00|55726|55676|55782|55732|55801|55746|55709|55641|357
1615478700000|2021-03-11 16:05:00|55786|55736|55741|55661|55814|55764|55741|55661|207
1615479000000|2021-03-11 16:10:00|55737|55657|55679|55629|55754|55702|55649|55583|263
1615479300000|2021-03-11 16:15:00|55681|55631|55787|55707|55804|55732|55671|55608.5|185
1615479600000|2021-03-11 16:20:00|55789|55709|55769|55689|55794|55732|55746|55677|191
1615479900000|2021-03-11 16:25:00|55771|55691|55732|55682|55791|55719.5|55726|55661|128
1615480200000|2021-03-11 16:30:00|55730.5|55680.5|55729|55649|55776|55726|55708.5|55628.5|189
1615480500000|2021-03-11 16:35:00|55724|55644|55731|55651|55754|55682|55689|55614|193
1615480800000|2021-03-11 16:40:00|55727|55647|55628.5|55548.5|55731|55651|55606|55526|217
1615481100000|2021-03-11 16:45:00|55626|55546|55608|55528|55660|55581|55581|55510|196
1615481400000|2021-03-11 16:50:00|55610|55530|55655|55605|55671|55621|55551|55483|223
1615481700000|2021-03-11 16:55:00|55653|55603|55680|55600|55684|55611|55610|55540|169
1615482000000|2021-03-11 17:00:00|55678.5|55598.5|55701|55621|55711|55639|55631|55558.5|207
1615482300000|2021-03-11 17:05:00|55699|55619|55680|55600|55743.5|55676|55663|55594|181
1615482600000|2021-03-11 17:10:00|55683.5|55603.5|55640|55560|55691|55619|55585|55526|185
1615482900000|2021-03-11 17:15:00|55638|55558|55640|55560|55660|55595|55623.5|55543.5|122
1615483200000|2021-03-11 17:20:00|55646|55566|55673|55593|55697|55631|55630|55550|173
1615483500000|2021-03-11 17:25:00|55676|55596|55656|55576|55699|55621|55638|55573|177
1615483800000|2021-03-11 17:30:00|55653|55573|55593|55513|55688.5|55621|55563|55494.5|232
1615484100000|2021-03-11 17:35:00|55590|55510|55551|55501|55610|55555|55511|55446|188
1615484400000|2021-03-11 17:40:00|55548|55498|55540|55460|55570|55508|55485|55423.5|175
1615484700000|2021-03-11 17:45:00|55536|55456|55540|55460|55556|55493|55505|55433.5|154
1615485000000|2021-03-11 17:50:00|55543|55463|55530|55450|55560|55499|55507.5|55440|162
1615485300000|2021-03-11 17:55:00|55526|55446|55501|55451|55533.5|55465|55457|55378.5|210
1615485600000|2021-03-11 18:00:00|55500.5|55450.5|55450|55370|55523|55458|55385|55323.5|269
1615485900000|2021-03-11 18:05:00|55446|55366|55456|55376|55460|55398|55389.5|55333|218
1615486200000|2021-03-11 18:10:00|55460|55380|55446|55366|55468|55395|55428|55348|182
1615486500000|2021-03-11 18:15:00|55445.5|55365.5|55511|55461|55511|55461|55430|55350|236
1615486800000|2021-03-11 18:20:00|55508|55458|55536|55456|55610|55530|55498|55423|230
1615487100000|2021-03-11 18:25:00|55533|55453|55528|55448|55560|55493|55498|55440|155
1615487400000|2021-03-11 18:30:00|55526|55446|55548|55498|55553|55503|55508|55430|150
1615487700000|2021-03-11 18:35:00|55545|55495|55546|55466|55561|55511|55516|55436|167
1615488000000|2021-03-11 18:40:00|55529|55479|55586|55506|55600|55525|55503|55446|121
1615488300000|2021-03-11 18:45:00|55583|55503|55583|55503|55616|55536|55573|55493|112
1615488600000|2021-03-11 18:50:00|55578|55498|55528|55448|55610|55541|55526|55446|162
1615488900000|2021-03-11 18:55:00|55526|55446|55540|55460|55578|55498|55481|55413.5|228
1615489200000|2021-03-11 19:00:00|55533|55453|55528|55448|55570|55505|55513|55448|241
1615489500000|2021-03-11 19:05:00|55526|55446|55540|55460|55543|55471|55498|55433|183
1615489800000|2021-03-11 19:10:00|55538|55458|55559|55479|55567|55487|55516|55436|148
1615490100000|2021-03-11 19:15:00|55557|55477|55494|55444|55557|55477|55478.5|55424|121
1615490400000|2021-03-11 19:20:00|55496|55446|55547|55467|55561|55481|55494|55433.5|108
1615490700000|2021-03-11 19:25:00|55549|55469|55486|55436|55567|55487|55486|55436|127
1615491000000|2021-03-11 19:30:00|55484|55434|55469|55389|55506|55456|55469|55389|132
1615491300000|2021-03-11 19:35:00|55471|55391|55641|55561|55789|55739|55461.5|55391|407
1615491600000|2021-03-11 19:40:00|55639|55559|55610|55530|55697|55632|55601|55528|180
1615491900000|2021-03-11 19:45:00|55612.5|55532.5|55623|55543|55641|55591|55591|55526|151
1615492200000|2021-03-11 19:50:00|55622|55542|55559|55479|55622|55542|55557|55477|128
1615492500000|2021-03-11 19:55:00|55562|55482|55529|55449|55592|55524|55509|55437|136
1615551000000|2021-03-12 12:10:00|55876|55796|55854|55774|55904|55824|55844|55764|158
1615551300000|2021-03-12 12:15:00|55858|55778|55844|55764|55881|55801|55796|55716|165
1615551600000|2021-03-12 12:20:00|55846|55766|55788|55708|55846|55766|55776|55696|135
1615551900000|2021-03-12 12:25:00|55794|55714|55858|55778|55871|55791|55761|55681|161
1615552200000|2021-03-12 12:30:00|55860.5|55780.5|55886.5|55806.5|55906.5|55839.5|55833|55759|202
1615552500000|2021-03-12 12:35:00|55884|55804|55878|55798|55886.5|55833|55803|55744|195
1615552800000|2021-03-12 12:40:00|55881|55801|55833.5|55783.5|55888|55833|55806|55756|245
1615553100000|2021-03-12 12:45:00|55836|55786|55846|55766|55881|55819|55815.5|55748.5|156
1615553400000|2021-03-12 12:50:00|55844|55764|55791|55711|55845.5|55783|55779|55708|149
1615553700000|2021-03-12 12:55:00|55794|55714|55796.5|55716.5|55827|55762|55769|55697|145
1615554000000|2021-03-12 13:00:00|55800|55720|55810|55730|55832|55782|55790|55710|189
1615554300000|2021-03-12 13:05:00|55807|55727|55844|55764|55872.5|55822.5|55769|55702|228
1615554600000|2021-03-12 13:10:00|55842.5|55762.5|55794|55714|55844|55769|55777|55710|142
1615554900000|2021-03-12 13:15:00|55792|55712|55780|55700|55797.5|55729|55715|55665|257
1615555200000|2021-03-12 13:20:00|55782|55702|55781|55701|55783|55712|55718|55645|215
1615555500000|2021-03-12 13:25:00|55783|55703|55765|55685|55803.5|55750|55755|55675|155
1615555800000|2021-03-12 13:30:00|55763|55683|55656|55606|55763|55693|55652|55585|271
1615556100000|2021-03-12 13:35:00|55653|55603|55690|55640|55731|55666|55640|55572.5|250
1615556400000|2021-03-12 13:40:00|55686|55636|55650|55600|55728|55661.5|55648|55598|196
1615556700000|2021-03-12 13:45:00|55641|55591|55687|55637|55698.5|55640|55587|55537|272
1615557000000|2021-03-12 13:50:00|55690|55640|55705|55655|55768|55703|55682|55614.5|255
1615557300000|2021-03-12 13:55:00|55707|55657|55710|55630|55756|55685|55681|55610|222
1615557600000|2021-03-12 14:00:00|55707.5|55627.5|55750|55670|55756|55698|55655.5|55584|233
1615557900000|2021-03-12 14:05:00|55747.5|55667.5|55723|55643|55757.5|55695|55696|55623|179
1615558200000|2021-03-12 14:10:00|55718|55638|55828.5|55748.5|55843|55768|55718|55638|201
1615558500000|2021-03-12 14:15:00|55826|55746|55833|55753|55840|55761|55800|55720|182
1615558800000|2021-03-12 14:20:00|55836|55756|55758|55708|55840|55760|55755|55693|175
1615559100000|2021-03-12 14:25:00|55761|55711|55776|55696|55798.5|55732|55725|55656|169
1615559400000|2021-03-12 14:30:00|55778|55698|55799|55719|55828|55748|55767|55689.5|256
1615559700000|2021-03-12 14:35:00|55802|55722|55782|55702|55816|55736|55731|55666|291
1615560000000|2021-03-12 14:40:00|55779.5|55699.5|55707|55627|55792|55712|55680|55615|263
1615560300000|2021-03-12 14:45:00|55710|55630|55757|55677|55773|55698|55658|55608|271
1615560600000|2021-03-12 14:50:00|55760|55680|55710|55630|55780|55701|55694|55617|237
1615560900000|2021-03-12 14:55:00|55713|55633|55660|55580|55723|55653.5|55635|55575.5|232
1615561200000|2021-03-12 15:00:00|55657|55577|55647|55567|55680.5|55618|55630|55563|252
1615561500000|2021-03-12 15:05:00|55645|55565|55648|55598|55680|55620|55632|55565|184
1615561800000|2021-03-12 15:10:00|55651|55601|55696|55646|55701|55651|55619.5|55563|220
1615562100000|2021-03-12 15:15:00|55694|55644|55703|55623|55739|55669|55671|55613|191
1615562400000|2021-03-12 15:20:00|55706|55626|55756|55676|55761|55696|55688|55626|225
1615562700000|2021-03-12 15:25:00|55759|55679|55854|55774|55860|55799|55753|55673|311
1615563000000|2021-03-12 15:30:00|55851.5|55771.5|55850|55770|55889.5|55826.5|55799|55726.5|296
1615563300000|2021-03-12 15:35:00|55847|55767|55867|55787|55879|55812|55819|55751|235
1615563600000|2021-03-12 15:40:00|55869|55789|55894|55814|55934.5|55866|55829|55771|188
1615563900000|2021-03-12 15:45:00|55891|55811|55824|55744|55897|55824|55779|55729|218
1615564200000|2021-03-12 15:50:00|55827|55747|55826|55776|55874.5|55806|55781|55701|219
1615564500000|2021-03-12 15:55:00|55839.5|55759.5|55829|55779|55894.5|55819|55812|55737|211
1615564800000|2021-03-12 16:00:00|55826|55776|55841|55761|55857|55796|55796|55734|243
1615565100000|2021-03-12 16:05:00|55844|55764|55886|55836|55907|55842|55806|55744|262
1615565400000|2021-03-12 16:10:00|55884|55834|55877|55797|55899|55836|55834|55767.5|261
1615565700000|2021-03-12 16:15:00|55874|55794|55851|55771|55877|55804|55806|55749.5|220
1615566000000|2021-03-12 16:20:00|55844|55764|55784|55734|55847|55778.5|55782|55729|119
1615566300000|2021-03-12 16:25:00|55786|55736|55752|55702|55799|55749|55736|55686|146
1615566600000|2021-03-12 16:30:00|55769.5|55689.5|55737|55657|55772|55722|55696|55634|146
1615566900000|2021-03-12 16:35:00|55741|55661|55661|55581|55744|55664|55642|55564|206
1615567200000|2021-03-12 16:40:00|55659.5|55579.5|55589|55539|55667|55596|55578.2|55517.2|202
1615567500000|2021-03-12 16:45:00|55586|55536|55604|55554|55637|55564|55582.2|55521|137
1615567800000|2021-03-12 16:50:00|55606|55556|55622|55572|55637|55582.2|55589|55529.5|149
1615568100000|2021-03-12 16:55:00|55619|55569|55682|55602|55694.5|55614.5|55619|55559|165
1615568400000|2021-03-12 17:00:00|55680.5|55600.5|55726|55646|55729|55649|55646.2|55596.2|308
1615568700000|2021-03-12 17:05:00|55725.5|55645.5|55708|55658|55733|55671.5|55707|55636|201
1615569000000|2021-03-12 17:10:00|55706|55656|55705|55655|55736|55686|55672|55610|183
1615569300000|2021-03-12 17:15:00|55702|55652|55758.5|55678.5|55758.5|55691|55698|55625|151
1615569600000|2021-03-12 17:20:00|55762|55682|55726|55646|55766|55698.5|55697|55634|103
1615569900000|2021-03-12 17:25:00|55729|55649|55741|55691|55773.8|55723.8|55713.5|55633.5|138
1615570200000|2021-03-12 17:30:00|55747|55697|55759|55709|55769|55717.3|55737|55666|113
1615570500000|2021-03-12 17:35:00|55759.5|55709.5|55772.3|55722.3|55829|55749|55759.5|55709.5|230
1615570800000|2021-03-12 17:40:00|55771.3|55721.3|55869.5|55789.5|55911|55831|55767.3|55717.3|396
1615571100000|2021-03-12 17:45:00|55870|55790|55818|55738|55872.5|55792.5|55771.8|55721.8|292
1615571400000|2021-03-12 17:50:00|55817.5|55737.5|55852.5|55772.5|55865|55785|55776.8|55726.8|323
1615571700000|2021-03-12 17:55:00|55851|55771|55866|55816|55883|55826|55850|55771|150
1615572000000|2021-03-12 18:00:00|55863|55813|55811|55731|55891|55830|55773|55721|201
1615572300000|2021-03-12 18:05:00|55805|55725|55813|55733|55828|55760|55783|55703|129
1615572600000|2021-03-12 18:10:00|55815|55735|55775|55695|55828|55751|55742|55663|156
1615572900000|2021-03-12 18:15:00|55778|55698|55825|55745|55841|55786|55762.5|55682.5|133
1615573200000|2021-03-12 18:20:00|55828|55748|55815|55735|55838|55762.5|55800|55723|123
1615573500000|2021-03-12 18:25:00|55813|55733|55803|55723|55823|55743|55791|55711|81
1615573800000|2021-03-12 18:30:00|55805|55725|55841|55761|55863|55796|55778|55723|135
1615574100000|2021-03-12 18:35:00|55843|55763|55835|55755|55851|55771|55803|55723|114
1615574400000|2021-03-12 18:40:00|55835.5|55755.5|55798|55718|55851|55780|55790|55718|109
1615574700000|2021-03-12 18:45:00|55801|55721|55845|55765|55845|55765|55790|55721|104
1615575000000|2021-03-12 18:50:00|55843|55763|55768|55688|55848|55770|55736|55665|152
1615575300000|2021-03-12 18:55:00|55765|55685|55770|55720|55780|55730|55738|55677.5|196
1615575600000|2021-03-12 19:00:00|55768|55718|55768|55688|55775|55718|55713|55641|170
1615575900000|2021-03-12 19:05:00|55771|55691|55765|55685|55785|55710|55740|55673|94
1615576200000|2021-03-12 19:10:00|55768|55688|55755|55675|55781|55718|55745|55665|88
1615576500000|2021-03-12 19:15:00|55758|55678|55793|55743|55808|55743|55730|55675|117
1615576800000|2021-03-12 19:20:00|55790|55740|55768|55718|55793|55743|55760|55710|123
1615577100000|2021-03-12 19:25:00|55772|55722|55773|55693|55790|55740|55753|55692.5|81
1615577400000|2021-03-12 19:30:00|55771|55691|55805|55725|55823|55743|55753|55673|126
1615577700000|2021-03-12 19:35:00|55803|55723|55818|55738|55851|55786|55781|55701|98
1615578000000|2021-03-12 19:40:00|55788|55730|55730|55680|55788|55730|55716|55651|144
1615578300000|2021-03-12 19:45:00|55728|55678|55746|55696|55776|55726|55726|55676|78
1615578600000|2021-03-12 19:50:00|55748|55698|55703|55653|55748|55698|55693|55643|78
1615578900000|2021-03-12 19:55:00|55700|55650|55713|55633|55723|55662|55698|55630|108
1615810200000|2021-03-15 12:10:00|55502.5|55422.5|55568|55488|55576|55505.5|55502.5|55422.5|224
1615810500000|2021-03-15 12:15:00|55569|55489|55642.5|55562.5|55655|55576|55566.5|55488.5|310
1615810800000|2021-03-15 12:20:00|55644.5|55564.5|55617.5|55537.5|55659.5|55582|55577.5|55499.5|259
1615811100000|2021-03-15 12:25:00|55619.5|55539.5|55679.5|55599.5|55725.5|55645.5|55617.5|55537.5|242
1615811400000|2021-03-15 12:30:00|55676|55596|55657.5|55577.5|55695.5|55622.5|55607.5|55552.5|242
1615811700000|2021-03-15 12:35:00|55660|55580|55690|55610|55692|55612|55595|55528|200
1615812000000|2021-03-15 12:40:00|55688|55608|55688|55608|55738|55677|55635|55565.5|206
1615812300000|2021-03-15 12:45:00|55685.5|55605.5|55862|55782|55862|55782|55663|55590.5|180
1615812600000|2021-03-15 12:50:00|55865.5|55785.5|55902|55822|55918|55847|55843|55770.5|202
1615812900000|2021-03-15 12:55:00|55900.5|55820.5|56040|55990|56048|55990|55878|55798|271
1615813200000|2021-03-15 13:00:00|56043|55993|56143|56093|56165.5|56110|56037|55960|268
1615813500000|2021-03-15 13:05:00|56140|56090|56120|56040|56142|56090|56085|56012|203
1615813800000|2021-03-15 13:10:00|56118|56038|56248|56168|56265.5|56200|56110|56038|241
1615814100000|2021-03-15 13:15:00|56250|56170|56247|56167|56255|56183|56175|56112|187
1615814400000|2021-03-15 13:20:00|56245|56165|56302|56222|56318|56250|56205|56138|179
1615814700000|2021-03-15 13:25:00|56300.5|56220.5|56261|56211|56325.5|56253|56261|56210.5|175
1615815000000|2021-03-15 13:30:00|56264|56214|56318|56238|56351|56284|56254|56186.5|260
1615815300000|2021-03-15 13:35:00|56323|56243|56283|56203|56353|56298|56265.5|56191|292
1615815600000|2021-03-15 13:40:00|56281|56201|56323|56273|56343|56276|56262|56195.5|248
1615815900000|2021-03-15 13:45:00|56326|56276|56410|56360|56455|56380|56316|56241|274
1615816200000|2021-03-15 13:50:00|56413|56363|56455|56375|56455|56403|56373|56308|278
1615816500000|2021-03-15 13:55:00|56461|56381|56463|56413|56511|56446|56403|56335|282
1615816800000|2021-03-15 14:00:00|56476.5|56396.5|56489|56439|56521|56449|56456|56394|235
1615817100000|2021-03-15 14:05:00|56506.5|56426.5|56526|56476|56548|56491|56493|56426|223
1615817400000|2021-03-15 14:10:00|56523|56473|56521|56471|56551|56501|56513|56463|168
1615817700000|2021-03-15 14:15:00|56526|56476|56446|56396|56536|56486|56439|56378|239
1615818000000|2021-03-15 14:20:00|56451|56401|56426|56376|56471|56412.5|56423|56366|172
1615818300000|2021-03-15 14:25:00|56429|56379|56401|56351|56431|56381|56393|56343|130
1615818600000|2021-03-15 14:30:00|56399|56349|56439|56389|56444|56393|56373|56316|184
1615818900000|2021-03-15 14:35:00|56434|56384|56418|56338|56443|56393|56356|56291|201
1615819200000|2021-03-15 14:40:00|56421|56341|56381|56301|56421|56343|56363.5|56294|196
1615819500000|2021-03-15 14:45:00|56378|56298|56376|56326|56393|56343|56361|56291|162
1615819800000|2021-03-15 14:50:00|56379|56329|56314|56234|56401|56351|56298|56226.5|192
1615820100000|2021-03-15 14:55:00|56311|56231|56431.5|56351.5|56456|56379|56306|56226|210
1615820400000|2021-03-15 15:00:00|56434|56354|56433|56383|56481.5|56416|56401|56341|201
1615820700000|2021-03-15 15:05:00|56431|56381|56451|56371|56464|56384|56423|56344|168
1615821000000|2021-03-15 15:10:00|56448|56368|56386|56336|56456|56376|56381|56314|161
1615821300000|2021-03-15 15:15:00|56383|56333|56408|56328|56416|56366|56376|56321|121
1615821600000|2021-03-15 15:20:00|56406.5|56326.5|56424|56344|56466|56386.5|56393.5|56316|152
1615821900000|2021-03-15 15:25:00|56426|56346|56483|56433|56483|56433|56411|56331|179
1615822200000|2021-03-15 15:30:00|56486|56436|56586|56536|56614|56543|56473|56408|235
1615822500000|2021-03-15 15:35:00|56591|56541|56558|56478|56621|56546|56539|56464|222
1615822800000|2021-03-15 15:40:00|56564|56484|56626|56546|56626|56566|56541|56461|154
1615823100000|2021-03-15 15:45:00|56631|56551|56556|56506|56681|56621|56536|56464|259
1615823400000|2021-03-15 15:50:00|56559|56509|56579|56499|56608|56543|56524|56444|166
1615823700000|2021-03-15 15:55:00|56577|56497|56651.5|56571.5|56678|56600.5|56572|56492|216
1615824000000|2021-03-15 16:00:00|56648|56568|56654|56574|56674|56599|56589|56539|219
1615824300000|2021-03-15 16:05:00|56656|56576|56593|56543|56666|56599|56539|56489|206
1615824600000|2021-03-15 16:10:00|56591.5|56541.5|56558|56478|56608|56541.5|56549|56476|138
1615824900000|2021-03-15 16:15:00|56556|56476|56596|56546|56614|56563|56556|56476|137
1615825200000|2021-03-15 16:20:00|56593|56543|56381|56301|56614|56549|56360|56280|333
1615825500000|2021-03-15 16:25:00|56381.5|56301.5|56274|56224|56391.5|56311.5|56269|56191|522
1615825800000|2021-03-15 16:30:00|56279|56229|56231|56151|56299|56234|56094|56034|263
1615826100000|2021-03-15 16:35:00|56236|56156|56204|56124|56298|56233|56191|56118|185
1615826400000|2021-03-15 16:40:00|56203.5|56123.5|56176|56096|56226.5|56159|56161|56086|144
1615826700000|2021-03-15 16:45:00|56174|56094|56158|56078|56181|56101|56136|56056|133
1615827000000|2021-03-15 16:50:00|56151|56071|56123|56073|56158|56099|56081|56028|140
1615827300000|2021-03-15 16:55:00|56121|56071|56204|56124|56216.5|56136.5|56109|56044|188
1615827600000|2021-03-15 17:00:00|56201|56121|56189|56109|56204|56125.5|56153|56092|105
1615827900000|2021-03-15 17:05:00|56187|56107|56217|56137|56245|56174|56180|56105|119
1615828200000|2021-03-15 17:10:00|56215|56135|56164|56114|56245|56165|56124|56062|141
1615828500000|2021-03-15 17:15:00|56162|56112|56205|56125|56219|56144.5|56144.5|56085|104
1615828800000|2021-03-15 17:20:00|56207.5|56127.5|56207|56127|56262|56184|56177|56102.5|108
1615829100000|2021-03-15 17:25:00|56188.5|56138.5|56195|56115|56199|56138.5|56135|56055|148
1615829400000|2021-03-15 17:30:00|56197|56117|56244|56194|56269|56204|56186|56117|149
1615829700000|2021-03-15 17:35:00|56257.5|56177.5|56300|56250|56340|56290|56252|56175|198
1615830000000|2021-03-15 17:40:00|56295.5|56245.5|56235|56155|56302.5|56245.5|56210|56142.5|131
1615830300000|2021-03-15 17:45:00|56239|56159|56239|56159|56285|56217|56225|56147|138
1615830600000|2021-03-15 17:50:00|56242|56162|56225|56145|56257.5|56183.5|56207|56142|118
1615830900000|2021-03-15 17:55:00|56222|56142|56295|56215|56299|56231.5|56219|56139|108
1615831200000|2021-03-15 18:00:00|56292|56212|56234|56184|56295.5|56215.5|56227|56169|117
1615831500000|2021-03-15 18:05:00|56233|56183|56190|56140|56265|56190|56189.5|56139.5|177
1615831800000|2021-03-15 18:10:00|56191.5|56141.5|56187|56137|56234|56170|56184|56134|157
1615832100000|2021-03-15 18:15:00|56190|56140|56224|56174|56233.5|56183.5|56184|56134|158
1615832400000|2021-03-15 18:20:00|56220.5|56170.5|56272|56192|56274|56204|56213|56149|171
1615832700000|2021-03-15 18:25:00|56274|56194|56304|56254|56346|56269.5|56253.5|56194|130
1615833000000|2021-03-15 18:30:00|56302|56252|56367|56317|56410|56360|56300|56242|199
1615833300000|2021-03-15 18:35:00|56370|56320|56352|56302|56370|56320|56324|56274|119
1615833600000|2021-03-15 18:40:00|56350|56300|56375|56295|56387|56322|56320|56257.5|120
1615833900000|2021-03-15 18:45:00|56379|56299|56417|56337|56417|56337|56375|56295|110
1615834200000|2021-03-15 18:50:00|56419|56339|56390|56340|56462|56412|56384|56325|148
1615834500000|2021-03-15 18:55:00|56392|56342|56427|56377|56455|56384|56384|56334|165
1615834800000|2021-03-15 19:00:00|56424|56374|56440|56390|56457|56390|56412|56332|103
1615835100000|2021-03-15 19:05:00|56437|56387|56450|56400|56492|56437|56434|56384|149
1615835400000|2021-03-15 19:10:00|56462.5|56382.5|56430|56380|56477|56410|56420|56370|111
1615835700000|2021-03-15 19:15:00|56427|56377|56500.5|56450.5|56520|56451.5|56422|56372|114
1615836000000|2021-03-15 19:20:00|56495|56445|56568|56518|56618|56563|56491|56441|228
1615836300000|2021-03-15 19:25:00|56567|56517|56573|56493|56576|56522.5|56535|56476|115
1615836600000|2021-03-15 19:30:00|56576|56496|56533|56483|56592.5|56517.5|56531|56481|143
1615836900000|2021-03-15 19:35:00|56535|56485|56515|56435|56555|56505|56491|56415|152
1615837200000|2021-03-15 19:40:00|56517|56437|56514|56464|56545|56469|56490|56427|132
1615837500000|2021-03-15 19:45:00|56512|56462|56526|56446|56539|56470|56474|56422|120
1615837800000|2021-03-15 19:50:00|56523|56443|56516|56436|56553|56503|56513|56433|125
1615838100000|2021-03-15 19:55:00|56513|56433|56495|56445|56530|56450|56483|56416|170
1615896600000|2021-03-16 12:10:00|56282.5|56202.5|56208|56128|56302.5|56238.5|56207.5|56127.5|227
1615896900000|2021-03-16 12:15:00|56207.5|56127.5|56187.5|56107.5|56222.5|56142.5|56147.5|56067.5|229
1615897200000|2021-03-16 12:20:00|56189.5|56109.5|56105.5|56025.5|56189.5|56109.5|56098.5|56019.5|179
1615897500000|2021-03-16 12:25:00|56108|56028|56032.5|55952.5|56108|56028|55999.5|55919.5|242
1615897800000|2021-03-16 12:30:00|56026|55946|56062.5|55982.5|56099.5|56019.5|56007.5|55936|334
1615898100000|2021-03-16 12:35:00|56059.5|55979.5|56088|56008|56137.5|56059.5|56059.5|55979.5|363
1615898400000|2021-03-16 12:40:00|56088.5|56008.5|56046|55966|56093.5|56023|55968|55894.5|395
1615898700000|2021-03-16 12:45:00|56046.5|55966.5|56083|56003|56098.5|56018.5|55993.5|55913.5|290
1615899000000|2021-03-16 12:50:00|56086.5|56006.5|56123|56043|56146.5|56084|56028|55963|245
1615899300000|2021-03-16 12:55:00|56118.5|56038.5|56154.5|56104.5|56169.5|56119.5|56088.5|56033.5|199
1615899600000|2021-03-16 13:00:00|56157.5|56107.5|56079.5|56029.5|56167.5|56117.5|56074.5|56024.5|227
1615899900000|2021-03-16 13:05:00|56077.5|56027.5|56059.5|56009.5|56101.5|56051.5|56011.5|55961.5|209
1615900200000|2021-03-16 13:10:00|56062|56012|56054.5|56004.5|56121.5|56071.5|56039.5|55989.5|167
1615900500000|2021-03-16 13:15:00|56049.5|55999.5|55949.5|55899.5|56054.5|56004.5|55921.5|55871.5|206
1615900800000|2021-03-16 13:20:00|55941.5|55891.5|55951|55901|55959.5|55909.5|55887.5|55837.5|215
1615901100000|2021-03-16 13:25:00|55944.5|55894.5|55964.5|55914.5|55994.5|55944.5|55909.5|55859.5|160
1615901400000|2021-03-16 13:30:00|55959.5|55909.5|55944.5|55894.5|55989.5|55939.5|55931.5|55881.5|249
1615901700000|2021-03-16 13:35:00|55941.5|55891.5|55909.5|55859.5|55951.5|55901.5|55859.5|55804.5|285
1615902000000|2021-03-16 13:40:00|55911|55861|55914.5|55864.5|55941.5|55891.5|55867.5|55817.5|234
1615902300000|2021-03-16 13:45:00|55909.5|55859.5|56034.5|55984.5|56077.5|56027.5|55899.5|55849.5|260
1615902600000|2021-03-16 13:50:00|56037|55987|55998.5|55948.5|56057.5|56007.5|55973.5|55923.5|214
1615902900000|2021-03-16 13:55:00|55996.5|55946.5|55983.5|55933.5|56006.5|55956.5|55948.5|55898.5|210
1615903200000|2021-03-16 14:00:00|55981|55931|55950.5|55900.5|55981|55931|55906.5|55856.5|264
1615903500000|2021-03-16 14:05:00|55948.5|55898.5|55897|55847|55958.5|55908.5|55883.5|55833.5|158
1615903800000|2021-03-16 14:10:00|55898.5|55848.5|55867.5|55817.5|55908.5|55858.5|55836.5|55786.5|226
1615904100000|2021-03-16 14:15:00|55862.5|55812.5|55902.5|55852.5|55914.5|55864.5|55852.5|55802.5|193
1615904400000|2021-03-16 14:20:00|55900.5|55850.5|55832.5|55782.5|55910.5|55860.5|55827.5|55777.5|175
1615904700000|2021-03-16 14:25:00|55827.5|55777.5|55842.5|55792.5|55864.5|55814.5|55817.5|55767.5|143
1615905000000|2021-03-16 14:30:00|55840.5|55790.5|55804.5|55754.5|55860.5|55810.5|55774.5|55724.5|167
1615905300000|2021-03-16 14:35:00|55807.5|55757.5|55792.5|55742.5|55807.5|55757.5|55742.5|55692.5|169
1615905600000|2021-03-16 14:40:00|55791|55741|55792.5|55742.5|55814.5|55764.5|55752.5|55702.5|154
1615905900000|2021-03-16 14:45:00|55794.5|55744.5|55742.5|55692.5|55820.5|55770.5|55724.5|55674.5|189
1615906200000|2021-03-16 14:50:00|55742|55692|55710.5|55660.5|55744.5|55694.5|55700.5|55650.5|154
1615906500000|2021-03-16 14:55:00|55712.5|55662.5|55714.5|55664.5|55734.5|55684.5|55692.5|55642.5|189
1615906800000|2021-03-16 15:00:00|55717.5|55667.5|55810.5|55760.5|55827.5|55777.5|55714.5|55664.5|196
1615907100000|2021-03-16 15:05:00|55812.5|55762.5|55857.5|55807.5|55877.5|55827.5|55812.5|55762.5|193
1615907400000|2021-03-16 15:10:00|55860.5|55810.5|55864.5|55814.5|55884.5|55834.5|55827.5|55777.5|180
1615907700000|2021-03-16 15:15:00|55862.5|55812.5|55827.5|55777.5|55862.5|55812.5|55802.5|55752.5|161
1615908000000|2021-03-16 15:20:00|55830|55780|55872.5|55822.5|55877.5|55827.5|55807.5|55757.5|151
1615908300000|2021-03-16 15:25:00|55870.5|55820.5|55937.5|55887.5|55942.5|55892.5|55870.5|55820.5|186
1615908600000|2021-03-16 15:30:00|55934.5|55884.5|55967.5|55917.5|55987.5|55937.5|55920.5|55870.5|159
1615908900000|2021-03-16 15:35:00|55971|55921|55867.5|55817.5|55971|55921|55860.5|55810.5|183
1615909200000|2021-03-16 15:40:00|55870|55820|55982.5|55932.5|55982.5|55932.5|55870|55820|176
1615909500000|2021-03-16 15:45:00|55987.5|55937.5|56052.5|56002.5|56060.5|56010.5|55960.5|55910.5|170
1615909800000|2021-03-16 15:50:00|56050.5|56000.5|55937.5|55887.5|56062.5|56012.5|55937.5|55887.5|154
1615910100000|2021-03-16 15:55:00|55940.5|55890.5|55882.5|55832.5|55982.5|55932.5|55874.5|55824.5|229
1615910400000|2021-03-16 16:00:00|55880.5|55830.5|55852.5|55802.5|55927.5|55877.5|55820.5|55770.5|220
1615910700000|2021-03-16 16:05:00|55847.5|55797.5|55860.5|55810.5|55897.5|55847.5|55832.5|55782.5|183
1615911000000|2021-03-16 16:10:00|55864.5|55814.5|55892.5|55842.5|55932.5|55882.5|55860.5|55810.5|126
1615911300000|2021-03-16 16:15:00|55891|55841|55831|55781|55942.5|55892.5|55831|55781|199
1615911600000|2021-03-16 16:20:00|55832.5|55782.5|55902.5|55852.5|55911|55861|55832.5|55782.5|130
1615911900000|2021-03-16 16:25:00|55904.5|55854.5|55852.5|55802.5|55910.5|55860.5|55851|55801|127
1615912200000|2021-03-16 16:30:00|55851|55801|55857.5|55807.5|55871|55821|55800.5|55750.5|180
1615912500000|2021-03-16 16:35:00|55860.5|55810.5|55852.5|55802.5|55867.5|55817.5|55817.5|55767.5|130
1615912800000|2021-03-16 16:40:00|55847.5|55797.5|55832.5|55782.5|55854.5|55804.5|55792.5|55742.5|109
1615913100000|2021-03-16 16:45:00|55830.5|55780.5|55872.5|55822.5|55884.5|55834.5|55824.5|55774.5|107
1615913400000|2021-03-16 16:50:00|55874.5|55824.5|55870.5|55820.5|55902.5|55852.5|55864|55814|158
1615913700000|2021-03-16 16:55:00|55867.5|55817.5|55900.5|55850.5|55902.5|55852.5|55850.5|55800.5|102
1615914000000|2021-03-16 17:00:00|55902.5|55852.5|55837.5|55787.5|55904.5|55854.5|55830.5|55780.5|175
1615914300000|2021-03-16 17:05:00|55834.5|55784.5|55827.5|55777.5|55857.5|55807.5|55797.5|55747.5|197
1615914600000|2021-03-16 17:10:00|55830.5|55780.5|55867.5|55817.5|55892.5|55842.5|55827.5|55777.5|112
1615914900000|2021-03-16 17:15:00|55870.5|55820.5|55872.5|55822.5|55944.5|55894.5|55860|55810|130
1615915200000|2021-03-16 17:20:00|55870.5|55820.5|55922.5|55872.5|55932.5|55882.5|55867.5|55817.5|142
1615915500000|2021-03-16 17:25:00|55924.5|55874.5|55942.5|55892.5|55942.5|55892.5|55907.5|55857.5|121
1615915800000|2021-03-16 17:30:00|55940.5|55890.5|55932.5|55882.5|55980.5|55930.5|55927.5|55877.5|173
1615916100000|2021-03-16 17:35:00|55934.5|55884.5|56007.5|55957.5|56027.5|55977.5|55932.5|55882.5|153
1615916400000|2021-03-16 17:40:00|56010.5|55960.5|56004.5|55954.5|56034.5|55984.5|55987.5|55937.5|180
1615916700000|2021-03-16 17:45:00|56002.5|55952.5|56042.5|55992.5|56052.5|56002.5|55994.5|55944.5|161
1615917000000|2021-03-16 17:50:00|56040.5|55990.5|56050.5|56000.5|56054.5|56004.5|56017.5|55967.5|145
1615917300000|2021-03-16 17:55:00|56052.5|56002.5|56122.5|56072.5|56127.5|56077.5|56052.5|56002.5|184
1615917600000|2021-03-16 18:00:00|56121|56071|56072.5|56022.5|56140.5|56090.5|56062.5|56012.5|200
1615917900000|2021-03-16 18:05:00|56070.5|56020.5|56081|56031|56162.5|56112.5|56050.5|56000.5|205
1615918200000|2021-03-16 18:10:00|56082.5|56032.5|56074.5|56024.5|56102.5|56052.5|56070.5|56020.5|164
1615918500000|2021-03-16 18:15:00|56077.5|56027.5|56077.5|56027.5|56097.5|56047.5|56034.5|55984.5|136
1615918800000|2021-03-16 18:20:00|56080.5|56030.5|56117.5|56067.5|56134.5|56084.5|56080.5|56030.5|146
1615919100000|2021-03-16 18:25:00|56115|56065|56175.5|56095.5|56177.5|56122.5|56102.5|56052.5|157
1615919400000|2021-03-16 18:30:00|56177.5|56097.5|56137.5|56087.5|56185.5|56122.5|56127.5|56075.5|130
1615919700000|2021-03-16 18:35:00|56134.5|56084.5|56175.5|56095.5|56185.5|56110.5|56134.5|56084.5|103
1615920000000|2021-03-16 18:40:00|56177.5|56097.5|56310.5|56260.5|56314.5|56264.5|56177.5|56097.5|247
1615920300000|2021-03-16 18:45:00|56312.5|56262.5|56350.5|56300.5|56354.5|56304.5|56297.5|56247.5|217
1615920600000|2021-03-16 18:50:00|56354.5|56304.5|56252.5|56202.5|56372.5|56322.5|56232.5|56182.5|203
1615920900000|2021-03-16 18:55:00|56254.5|56204.5|56282.5|56232.5|56297.5|56247.5|56254.5|56204.5|163
1615921200000|2021-03-16 19:00:00|56280.5|56230.5|56244.5|56194.5|56282.5|56232.5|56197.5|56147.5|180
1615921500000|2021-03-16 19:05:00|56237.5|56187.5|56230.5|56180.5|56247.5|56197.5|56210.5|56160.5|138
1615921800000|2021-03-16 19:10:00|56232.5|56182.5|56235.5|56185.5|56252.5|56202.5|56218.5|56168.5|137
1615922100000|2021-03-16 19:15:00|56233|56183|56198.5|56148.5|56238.5|56188.5|56180.5|56130.5|98
1615922400000|2021-03-16 19:20:00|56195.5|56145.5|56210.5|56130.5|56220.5|56170.5|56177.5|56097.5|101
1615922700000|2021-03-16 19:25:00|56189.5|56139.5|56198.5|56148.5|56208.5|56158.5|56158.5|56108.5|92
1615923000000|2021-03-16 19:30:00|56195.5|56145.5|56230.5|56180.5|56232.5|56182.5|56178.5|56128.5|120
1615923300000|2021-03-16 19:35:00|56232.5|56182.5|56242.5|56192.5|56262.5|56212.5|56202.5|56152.5|138
1615923600000|2021-03-16 19:40:00|56245.5|56195.5|56232.5|56182.5|56262.5|56212.5|56228.5|56178.5|148
1615923900000|2021-03-16 19:45:00|56230.5|56180.5|56232.5|56182.5|56245.5|56195.5|56218.5|56168.5|106
1615924200000|2021-03-16 19:50:00|56228.5|56178.5|56248.5|56198.5|56250.5|56200.5|56215.5|56165.5|103
1615924500000|2021-03-16 19:55:00|56250.5|56200.5|56261.5|56211.5|56302.5|56252.5|56240.5|56190.5|170
1615983000000|2021-03-17 12:10:00|56844.5|56764.5|56769.5|56689.5|56844.5|56764.5|56727.5|56651.5|165
1615983300000|2021-03-17 12:15:00|56771|56691|56736|56656|56781.5|56705|56721|56651.5|283
1615983600000|2021-03-17 12:20:00|56734.5|56654.5|56842.5|56762.5|56875.5|56809.5|56699.5|56633.5|382
1615983900000|2021-03-17 12:25:00|56842|56762|56867|56787|56899.5|56825|56810.5|56738.5|358
1615984200000|2021-03-17 12:30:00|56864.5|56784.5|56869.5|56789.5|56934.5|56854.5|56831.5|56751.5|261
1615984500000|2021-03-17 12:35:00|56864.5|56784.5|56794.5|56714.5|56891|56811|56774.5|56694.5|266
1615984800000|2021-03-17 12:40:00|56789.5|56709.5|56835.5|56755.5|56852.5|56772.5|56734.5|56654.5|264
1615985100000|2021-03-17 12:45:00|56832.5|56752.5|56735.5|56655.5|56832.5|56752.5|56724|56645.5|219
1615985400000|2021-03-17 12:50:00|56735|56655|56755|56675|56765|56685|56705.5|56625.5|216
1615985700000|2021-03-17 12:55:00|56758|56678|56721|56641|56765|56690.5|56643|56582.5|254
1615986000000|2021-03-17 13:00:00|56718|56638|56791|56711|56807.5|56746|56666|56595|276
1615986300000|2021-03-17 13:05:00|56787.5|56707.5|56695|56615|56795|56724|56650|56586|217
1615986600000|2021-03-17 13:10:00|56693|56613|56638|56558|56701|56621|56604.5|56531|216
1615986900000|2021-03-17 13:15:00|56635|56555|56615|56535|56655|56575|56578|56515|230
1615987200000|2021-03-17 13:20:00|56617.5|56537.5|56655|56575|56655|56586|56523|56455|239
1615987500000|2021-03-17 13:25:00|56651|56571|56692.5|56612.5|56695|56626|56625|56545|182
1615987800000|2021-03-17 13:30:00|56691|56611|56700|56620|56705|56637|56635|56572|218
1615988100000|2021-03-17 13:35:00|56702.5|56622.5|56604|56524|56704|56629|56600.5|56524|220
1615988400000|2021-03-17 13:40:00|56607|56527|56630|56550|56640|56565|56557.5|56482|229
1615988700000|2021-03-17 13:45:00|56632|56552|56704|56624|56704|56637|56624|56544|170
1615989000000|2021-03-17 13:50:00|56704.5|56624.5|56774|56694|56814|56747|56692|56620|214
1615989300000|2021-03-17 13:55:00|56782.5|56702.5|56625|56575|56782.5|56702.5|56615|56540|211
1615989600000|2021-03-17 14:00:00|56642.5|56562.5|56642.5|56562.5|56664|56602|56567.5|56490|225
1615989900000|2021-03-17 14:05:00|56647|56567|56640|56560|56700|56635|56595|56522.5|217
1615990200000|2021-03-17 14:10:00|56634|56554|56582|56532|56634|56554|56549|56487|213
1615990500000|2021-03-17 14:15:00|56579|56529|56584|56504|56620|56540|56517|56457.5|191
1615990800000|2021-03-17 14:20:00|56582.5|56502.5|56463|56413|56592.5|56529|56463|56408|199
1615991100000|2021-03-17 14:25:00|56460|56410|56510|56430|56510.5|56433|56435|56362|218
1615991400000|2021-03-17 14:30:00|56511.5|56431.5|56492.5|56442.5|56544.5|56494.5|56484.5|56431.5|204
1615991700000|2021-03-17 14:35:00|56490.5|56440.5|56475|56425|56532.5|56482.5|56467.5|56417.5|185
1615992000000|2021-03-17 14:40:00|56477.5|56427.5|56534.5|56484.5|56555.5|56502.5|56470.5|56420.5|183
1615992300000|2021-03-17 14:45:00|56537.5|56487.5|56612.5|56562.5|56617.5|56567.5|56534.5|56484.5|183
1615992600000|2021-03-17 14:50:00|56614.5|56564.5|56572.5|56522.5|56614.5|56564.5|56552.5|56502.5|187
1615992900000|2021-03-17 14:55:00|56575|56525|56555|56505|56622.5|56572.5|56530.5|56480.5|216
1615993200000|2021-03-17 15:00:00|56552.5|56502.5|56608.5|56558.5|56618.5|56568.5|56527.5|56477.5|231
1615993500000|2021-03-17 15:05:00|56618.5|56568.5|56557.5|56507.5|56623.5|56573.5|56555.5|56505.5|163
1615993800000|2021-03-17 15:10:00|56554.5|56504.5|56527.5|56477.5|56555|56505|56482.5|56432.5|186
1615994100000|2021-03-17 15:15:00|56514.5|56464.5|56537.5|56487.5|56547.5|56497.5|56502.5|56452.5|142
1615994400000|2021-03-17 15:20:00|56534.5|56484.5|56567.5|56517.5|56583.5|56533.5|56520.5|56470.5|150
1615994700000|2021-03-17 15:25:00|56565.5|56515.5|56581.5|56531.5|56581.5|56531.5|56550.7|56500.7|153
1615995000000|2021-03-17 15:30:00|56585.5|56535.5|56595.5|56545.5|56613.3|56563.3|56567.5|56517.5|163
1615995300000|2021-03-17 15:35:00|56593.5|56543.5|56570.5|56520.5|56593.5|56543.5|56545.8|56495.8|170
1615995600000|2021-03-17 15:40:00|56573.5|56523.5|56585.5|56535.5|56595.5|56545.5|56544.8|56494.8|168
1615995900000|2021-03-17 15:45:00|56583.5|56533.5|56569.5|56519.5|56607.8|56557.8|56562.5|56512.5|134
1615996200000|2021-03-17 15:50:00|56566.5|56516.5|56569.5|56519.5|56574.5|56524.5|56528|56448|208
1615996500000|2021-03-17 15:55:00|56574.5|56524.5|56652.5|56602.5|56656.5|56606.5|56569.5|56519.5|195
1615996800000|2021-03-17 16:00:00|56653|56603|56624.5|56574.5|56693.5|56643.5|56609.5|56559.5|226
1615997100000|2021-03-17 16:05:00|56622.5|56572.5|56614.5|56564.5|56624.5|56574.5|56564.5|56514.5|186
1615997400000|2021-03-17 16:10:00|56613|56563|56589.5|56539.5|56614.5|56564.5|56549.5|56499.5|178
1615997700000|2021-03-17 16:15:00|56586.5|56536.5|56586.5|56536.5|56589.5|56539.5|56539.5|56489.5|179
1615998000000|2021-03-17 16:20:00|56590.5|56540.5|56595.5|56545.5|56605.5|56555.5|56573|56523|107
1615998300000|2021-03-17 16:25:00|56593.5|56543.5|56600.5|56550.5|56607.5|56557.5|56580.5|56530.5|112
1615998600000|2021-03-17 16:30:00|56603|56553|56597.5|56547.5|56613|56563|56585.5|56535.5|107
1615998900000|2021-03-17 16:35:00|56600.5|56550.5|56554.5|56504.5|56607.5|56557.5|56539.5|56489.5|95
1615999200000|2021-03-17 16:40:00|56556.5|56506.5|56539.5|56489.5|56559.5|56509.5|56524.5|56474.5|162
1615999500000|2021-03-17 16:45:00|56542.5|56492.5|56544.5|56494.5|56552.5|56502.5|56499.5|56449.5|171
1615999800000|2021-03-17 16:50:00|56543|56493|56539.5|56489.5|56580.5|56530.5|56529.5|56479.5|136
1616000100000|2021-03-17 16:55:00|56542.5|56492.5|56596.5|56546.5|56624.5|56574.5|56539.5|56489.5|159
1616000400000|2021-03-17 17:00:00|56599.5|56549.5|56649.5|56599.5|56653|56603|56586.5|56536.5|199
1616000700000|2021-03-17 17:05:00|56652.5|56602.5|56589.5|56539.5|56675.5|56625.5|56586.5|56536.5|180
1616001000000|2021-03-17 17:10:00|56586.5|56536.5|56596.5|56546.5|56604.5|56554.5|56579.5|56529.5|133
1616001300000|2021-03-17 17:15:00|56594.5|56544.5|56546.5|56496.5|56599.5|56549.5|56534.5|56484.5|135
1616001600000|2021-03-17 17:20:00|56549.5|56499.5|56554.5|56504.5|56579.5|56529.5|56539.5|56489.5|148
1616001900000|2021-03-17 17:25:00|56552.5|56502.5|56556.5|56506.5|56566.5|56516.5|56504.5|56454.5|137
1616002200000|2021-03-17 17:30:00|56552.5|56502.5|56566.5|56516.5|56584.5|56534.5|56526.5|56476.5|110
1616002500000|2021-03-17 17:35:00|56569.5|56519.5|56627|56577|56639.5|56589.5|56566.5|56516.5|169
1616002800000|2021-03-17 17:40:00|56629.5|56579.5|56622.5|56572.5|56667.5|56617.5|56622.5|56572.5|134
1616003100000|2021-03-17 17:45:00|56619.5|56569.5|56654.5|56604.5|56675.5|56625.5|56619.5|56569.5|122
1616003400000|2021-03-17 17:50:00|56656.5|56606.5|56720.5|56670.5|56735.5|56685.5|56649.5|56599.5|125
1616003700000|2021-03-17 17:55:00|56717|56667|56639.5|56531.5|56742|56673.5|56604.5|56531.5|153
1616004000000|2021-03-17 18:00:00|56636.5|56528.5|56447|56367|56636.5|56528.5|56356.3|56306.3|805
1616004300000|2021-03-17 18:05:00|56448.5|56368.5|56337|56257|56448.5|56368.5|56246.5|56166.5|757
1616004600000|2021-03-17 18:10:00|56336.5|56256.5|56166.5|56086.5|56336.5|56256.5|56160|56080|743
1616004900000|2021-03-17 18:15:00|56161|56081|56198|56118|56223|56143|56138|56058|802
1616005200000|2021-03-17 18:20:00|56197.5|56117.5|56168.5|56088.5|56217.5|56137.5|56150|56070|679
1616005500000|2021-03-17 18:25:00|56166.5|56086.5|56227.5|56147.5|56231.5|56162.5|56129.5|56049.5|366
1616005800000|2021-03-17 18:30:00|56224.5|56144.5|56261.5|56181.5|56279.5|56199.5|56204.5|56124.5|308
1616006100000|2021-03-17 18:35:00|56259.5|56179.5|56131|56051|56259.5|56179.5|56074.5|55994.5|346
1616006400000|2021-03-17 18:40:00|56134.5|56054.5|55947|55867|56139.5|56059.5|55934.5|55854.5|327
1616006700000|2021-03-17 18:45:00|55949.5|55869.5|55989.5|55909.5|56034.5|55954.5|55934|55854.5|339
1616007000000|2021-03-17 18:50:00|55988.5|55908.5|55974.5|55894.5|56047.5|55967.5|55961.5|55881.5|320
1616007300000|2021-03-17 18:55:00|55977.5|55897.5|55957.5|55877.5|55997.5|55917.5|55921.5|55841.5|320
1616007600000|2021-03-17 19:00:00|55959.5|55879.5|55982|55902|55991.5|55911.5|55947.5|55867.5|257
1616007900000|2021-03-17 19:05:00|55980|55900|55964.5|55914.5|56002|55922|55934|55854|236
1616008200000|2021-03-17 19:10:00|55962.5|55912.5|55986.5|55936.5|56004.5|55954.5|55944.5|55894.5|228
1616008500000|2021-03-17 19:15:00|55982.5|55932.5|56039.5|55989.5|56046.5|55996.5|55976.5|55926.5|190
1616008800000|2021-03-17 19:20:00|56042.5|55992.5|56010|55960|56052.5|56002.5|56009|55959|181
1616009100000|2021-03-17 19:25:00|55991.5|55941.5|55948.5|55898.5|56005.5|55955.5|55911.5|55861.5|223
1616009400000|2021-03-17 19:30:00|55951.5|55901.5|55813.5|55763.5|55953.5|55903.5|55793.5|55743.5|248
1616009700000|2021-03-17 19:35:00|55816|55766|55918.5|55868.5|55928.5|55878.5|55816|55766|257
1616010000000|2021-03-17 19:40:00|55922|55872|55943.5|55893.5|55949|55895.5|55895.5|55845.5|185
1616010300000|2021-03-17 19:45:00|55946|55896|55953.5|55903.5|55968.5|55918.5|55891.5|55841.5|205
1616010600000|2021-03-17 19:50:00|55948.5|55898.5|55938.5|55888.5|55973.5|55915.5|55923.5|55873.5|180
1616010900000|2021-03-17 19:55:00|55943.5|55893.5|55963.5|55913.5|55968.5|55918.5|55915.5|55865.5|154
1616069400000|2021-03-18 12:10:00|54953.5|54873.5|54953.5|54873.5|55003.5|54923.5|54882.5|54808.5|269
1616069700000|2021-03-18 12:15:00|54958.5|54878.5|55051.5|55001.5|55101|55038|54931|54858.5|444
1616070000000|2021-03-18 12:20:00|55052.5|55002.5|55221|55141|55268.5|55207|55052.5|54985.5|495
1616070300000|2021-03-18 12:25:00|55223|55143|55342|55262|55366|55294|55182|55111|283
1616070600000|2021-03-18 12:30:00|55344|55264|55436|55356|55466|55397|55279|55212|344
1616070900000|2021-03-18 12:35:00|55432|55352|55446|55366|55446|55371|55337|55272|296
1616071200000|2021-03-18 12:40:00|55449|55369|55566|55486|55686|55627|55446|55366|394
1616071500000|2021-03-18 12:45:00|55563.5|55483.5|55492|55412|55576|55497|55463.5|55383.5|272
1616071800000|2021-03-18 12:50:00|55493.5|55413.5|55508.5|55428.5|55572|55499|55422|55342|265
1616072100000|2021-03-18 12:55:00|55502|55422|55561|55481|55566|55501|55471|55392|256
1616072400000|2021-03-18 13:00:00|55566|55486|55676|55596|55742|55671|55557|55482|340
1616072700000|2021-03-18 13:05:00|55672|55592|55720|55640|55734|55654|55614|55558.5|222
1616073000000|2021-03-18 13:10:00|55712|55632|55722.5|55642.5|55772|55697|55673.5|55610|247
1616073300000|2021-03-18 13:15:00|55720|55640|55832|55752|55864|55784|55689|55622.5|263
1616073600000|2021-03-18 13:20:00|55830|55750|55724.5|55644.5|55854.5|55774.5|55691.5|55611.5|287
1616073900000|2021-03-18 13:25:00|55729.5|55649.5|55799.5|55719.5|55837.5|55757.5|55709.5|55629.5|211
1616074200000|2021-03-18 13:30:00|55797.5|55717.5|55781.5|55701.5|55802|55722|55734.5|55654.5|311
1616074500000|2021-03-18 13:35:00|55779.5|55699.5|55814.5|55734.5|55848|55768|55761.5|55681.5|272
1616074800000|2021-03-18 13:40:00|55821.5|55741.5|55817.5|55737.5|55844.5|55764.5|55744.5|55664.5|292
1616075100000|2021-03-18 13:45:00|55819.5|55739.5|55884.5|55804.5|55924.5|55844.5|55818|55738|327
1616075400000|2021-03-18 13:50:00|55881.5|55801.5|55788|55708|55904.5|55824.5|55754.5|55674.5|272
1616075700000|2021-03-18 13:55:00|55792|55712|55729.5|55649.5|55797.5|55717.5|55727.5|55647.5|243
1616076000000|2021-03-18 14:00:00|55729|55649|55684.5|55604.5|55744.5|55673|55624.5|55544.5|368
1616076300000|2021-03-18 14:05:00|55687.5|55607.5|55651.5|55571.5|55739.5|55659.5|55649.5|55569.5|337
1616076600000|2021-03-18 14:10:00|55659.5|55579.5|55569.5|55489.5|55681.5|55601.5|55549.5|55469.5|291
1616076900000|2021-03-18 14:15:00|55567.5|55487.5|55489.5|55409.5|55669.5|55589.5|55471.5|55391.5|337
1616077200000|2021-03-18 14:20:00|55488.5|55408.5|55447.5|55367.5|55511|55431|55429.5|55349.5|286
1616077500000|2021-03-18 14:25:00|55449.5|55369.5|55381.5|55301.5|55454.5|55374.5|55334.5|55254.5|308
1616077800000|2021-03-18 14:30:00|55384.5|55304.5|55361.5|55281.5|55439.5|55359.5|55344.5|55264.5|270
1616078100000|2021-03-18 14:35:00|55367.5|55287.5|55314.5|55234.5|55404.5|55327.5|55279.5|55199.5|292
1616078400000|2021-03-18 14:40:00|55317.5|55237.5|55410.5|55330.5|55419.5|55339.5|55265.5|55189.5|320
1616078700000|2021-03-18 14:45:00|55416.5|55336.5|55473.5|55393.5|55478.5|55398.5|55358.5|55278.5|275
1616079000000|2021-03-18 14:50:00|55468.5|55388.5|55420.5|55340.5|55528.5|55448.5|55418.5|55338.5|279
1616079300000|2021-03-18 14:55:00|55423.5|55343.5|55443.5|55363.5|55456.5|55377|55378.5|55298.5|254
1616079600000|2021-03-18 15:00:00|55446.5|55366.5|55426.5|55346.5|55470.5|55390.5|55410.5|55330.5|235
1616079900000|2021-03-18 15:05:00|55430.5|55350.5|55416.5|55336.5|55430.5|55350.5|55359.5|55279.5|244
1616080200000|2021-03-18 15:10:00|55419.5|55339.5|55514.5|55434.5|55544.5|55464.5|55414.5|55334.5|196
1616080500000|2021-03-18 15:15:00|55516.5|55436.5|55504|55424|55534.5|55464.5|55484|55406.5|184
1616080800000|2021-03-18 15:20:00|55509.5|55429.5|55522.5|55442.5|55524.5|55444.5|55456.5|55376.5|181
1616081100000|2021-03-18 15:25:00|55524.5|55444.5|55554.5|55474.5|55596.5|55525|55512.5|55432.5|238
1616081400000|2021-03-18 15:30:00|55552.5|55472.5|55554.5|55474.5|55572.5|55504.5|55484.5|55404.5|224
1616081700000|2021-03-18 15:35:00|55556.5|55476.5|55589.5|55509.5|55603|55523|55524.5|55444.5|190
1616082000000|2021-03-18 15:40:00|55587.5|55507.5|55546.5|55466.5|55649.5|55569.5|55544.5|55464.5|225
1616082300000|2021-03-18 15:45:00|55544.5|55464.5|55584.5|55504.5|55586.5|55506.5|55533|55453|172
1616082600000|2021-03-18 15:50:00|55582.5|55502.5|55504.5|55424.5|55582.5|55510|55484.5|55404.5|229
1616082900000|2021-03-18 15:55:00|55502.5|55422.5|55489.5|55409.5|55576.5|55496.5|55476.5|55396.5|232
1616083200000|2021-03-18 16:00:00|55487|55407|55504.5|55424.5|55522.5|55442.5|55444.5|55364.5|278
1616083500000|2021-03-18 16:05:00|55506.5|55426.5|55479.5|55399.5|55572.5|55492.5|55461|55386.5|230
1616083800000|2021-03-18 16:10:00|55476.5|55396.5|55509.5|55429.5|55529.5|55450|55472.5|55392.5|202
1616084100000|2021-03-18 16:15:00|55512.5|55432.5|55529.5|55449.5|55577|55497|55512.5|55432.5|173
1616084400000|2021-03-18 16:20:00|55526.5|55446.5|55534.5|55454.5|55542.5|55469.5|55479.5|55399.5|178
1616084700000|2021-03-18 16:25:00|55536.5|55456.5|55564.5|55484.5|55604.5|55524.5|55526.5|55446.5|170
1616085000000|2021-03-18 16:30:00|55562.5|55482.5|55582.5|55502.5|55586.5|55506.5|55544.5|55464.5|167
1616085300000|2021-03-18 16:35:00|55579.5|55499.5|55634.5|55554.5|55652.5|55572.5|55574|55496.5|177
1616085600000|2021-03-18 16:40:00|55639.5|55559.5|55704.5|55624.5|55729.5|55649.5|55632.5|55552.5|169
1616085900000|2021-03-18 16:45:00|55706.5|55626.5|55662.5|55582.5|55709.5|55629.5|55639.5|55559.5|147
1616086200000|2021-03-18 16:50:00|55659.5|55579.5|55786.5|55706.5|55819.5|55745|55646.5|55566.5|249
1616086500000|2021-03-18 16:55:00|55789.5|55709.5|55875.5|55795.5|55887.5|55809|55784.5|55704.5|290
1616086800000|2021-03-18 17:00:00|55873.5|55793.5|55714.5|55634.5|55887.5|55807.5|55714.5|55634.5|258
1616087100000|2021-03-18 17:05:00|55717|55637|55713|55633|55766.5|55686.5|55649.5|55569.5|237
1616087400000|2021-03-18 17:10:00|55709.5|55629.5|55669.5|55589.5|55764.5|55684.5|55649.5|55569.5|182
1616087700000|2021-03-18 17:15:00|55664.5|55584.5|55684.5|55604.5|55699.5|55619.5|55609.5|55529.5|228
1616088000000|2021-03-18 17:20:00|55680|55600|55684.5|55604.5|55757|55677|55666.5|55586.5|174
1616088300000|2021-03-18 17:25:00|55682.5|55602.5|55739.5|55659.5|55744.5|55664.5|55659.5|55579.5|159
1616088600000|2021-03-18 17:30:00|55753|55673|55674.5|55594.5|55794.5|55714.5|55672.5|55592.5|201
1616088900000|2021-03-18 17:35:00|55671.5|55591.5|55654.5|55574.5|55684.5|55604.5|55644.5|55564.5|169
1616089200000|2021-03-18 17:40:00|55652.5|55572.5|55582.5|55502.5|55659.5|55579.5|55582.5|55502.5|165
1616089500000|2021-03-18 17:45:00|55579.5|55499.5|55664.5|55584.5|55679.5|55599.5|55579.5|55499.5|186
1616089800000|2021-03-18 17:50:00|55663|55583|55584.5|55504.5|55669.5|55596.5|55547|55467|168
1616090100000|2021-03-18 17:55:00|55582.5|55502.5|55454.5|55374.5|55587|55507|55449.5|55369.5|176
1616090400000|2021-03-18 18:00:00|55449.5|55369.5|55513|55433|55514.5|55434.5|55414.5|55334.5|272
1616090700000|2021-03-18 18:05:00|55514.5|55434.5|55459.5|55379.5|55524.5|55445.5|55444.5|55364.5|180
1616091000000|2021-03-18 18:10:00|55462.5|55382.5|55539.5|55459.5|55567|55487|55454.5|55374.5|199
1616091300000|2021-03-18 18:15:00|55543|55463|55599.5|55519.5|55616.5|55536.5|55506.5|55426.5|184
1616091600000|2021-03-18 18:20:00|55596.5|55516.5|55534.5|55454.5|55606.5|55526.5|55534.5|55454.5|140
1616091900000|2021-03-18 18:25:00|55543|55463|55524.5|55444.5|55556.5|55476.5|55516.5|55436.5|134
1616092200000|2021-03-18 18:30:00|55526.5|55446.5|55521.5|55471.5|55526.5|55474.5|55429.5|55357|245
1616092500000|2021-03-18 18:35:00|55524.5|55474.5|55541.5|55491.5|55579.5|55529.5|55511.5|55461.5|236
1616092800000|2021-03-18 18:40:00|55544.5|55494.5|55609.5|55559.5|55661.5|55611.5|55544.5|55494.5|227
1616093100000|2021-03-18 18:45:00|55604.5|55554.5|55639.5|55589.5|55687.5|55637.5|55584.5|55534.5|234
1616093400000|2021-03-18 18:50:00|55634.5|55584.5|55627.5|55577.5|55697.5|55647.5|55627.5|55577.5|221
1616093700000|2021-03-18 18:55:00|55624.5|55574.5|55669.5|55619.5|55684.5|55634.5|55621.5|55571.5|206
1616094000000|2021-03-18 19:00:00|55671.5|55621.5|55687.5|55637.5|55724.5|55674.5|55624.5|55574.5|269
1616094300000|2021-03-18 19:05:00|55689.5|55639.5|55644.5|55594.5|55724.5|55674.5|55631.5|55581.5|216
1616094600000|2021-03-18 19:10:00|55648|55598|55641.5|55591.5|55671.5|55621.5|55604.5|55554.5|227
1616094900000|2021-03-18 19:15:00|55644.5|55594.5|55621.5|55571.5|55672|55622|55621.5|55571.5|190
1616095200000|2021-03-18 19:20:00|55624.5|55574.5|55714.5|55664.5|55727.5|55677.5|55619.5|55569.5|203
1616095500000|2021-03-18 19:25:00|55711|55661|55699.5|55649.5|55724.5|55674.5|55689.5|55639.5|155
1616095800000|2021-03-18 19:30:00|55704.5|55654.5|55767.5|55717.5|55777|55727|55687.5|55637.5|179
1616096100000|2021-03-18 19:35:00|55769.5|55719.5|55754.5|55704.5|55777.5|55727.5|55729.5|55676.5|152
1616096400000|2021-03-18 19:40:00|55762|55712|55787.5|55737.5|55829.5|55779.5|55760.5|55710.5|163
1616096700000|2021-03-18 19:45:00|55789.5|55739.5|55759.5|55709.5|55799.5|55749.5|55749.5|55699.5|138
1616097000000|2021-03-18 19:50:00|55757.5|55707.5|55731.5|55681.5|55781.5|55731.5|55709.5|55659.5|185
1616097300000|2021-03-18 19:55:00|55727.5|55677.5|55769.5|55719.5|55774.5|55724.5|55711|55661|147
1616155800000|2021-03-19 12:10:00|55364.5|55284.5|55471|55391|55475|55420|55364.5|55284.5|328
1616156100000|2021-03-19 12:15:00|55473|55393|55538|55458|55548|55468|55402|55322|206
1616156400000|2021-03-19 12:20:00|55535|55455|55568|55488|55618|55538|55522|55448|212
1616156700000|2021-03-19 12:25:00|55565|55485|55561|55481|55588|55530|55529.5|55453|175
1616157000000|2021-03-19 12:30:00|55558|55478|55510|55460|55581|55501|55478|55415|207
1616157300000|2021-03-19 12:35:00|55513|55463|55435|55355|55552.5|55486|55421|55341|203
1616157600000|2021-03-19 12:40:00|55433|55353|55461|55381|55465|55385|55375|55307|190
1616157900000|2021-03-19 12:45:00|55463|55383|55473|55423|55503|55431|55447.5|55367.5|172
1616158200000|2021-03-19 12:50:00|55470|55420|55421|55341|55488|55438|55415|55335|216
1616158500000|2021-03-19 12:55:00|55418|55338|55420|55340|55437.5|55386|55374|55294|205
1616158800000|2021-03-19 13:00:00|55414|55334|55511|55431|55605|55538|55410|55334|437
1616159100000|2021-03-19 13:05:00|55508|55428|55417.5|55337.5|55518|55438|55394|55314|370
1616159400000|2021-03-19 13:10:00|55420|55340|55381|55301|55455|55376|55321|55241|334
1616159700000|2021-03-19 13:15:00|55378.5|55298.5|55351|55271|55403|55323|55335|55255|299
1616160000000|2021-03-19 13:20:00|55345|55265|55313|55233|55381|55301|55286|55215|228
1616160300000|2021-03-19 13:25:00|55315|55235|55401|55321|55408.5|55330|55301|55221|245
1616160600000|2021-03-19 13:30:00|55403|55323|55351|55271|55403|55323|55320|55245|330
1616160900000|2021-03-19 13:35:00|55353.5|55273.5|55423|55343|55435.5|55358|55308|55231|271
1616161200000|2021-03-19 13:40:00|55428|55348|55445|55365|55562|55482|55425|55345|294
1616161500000|2021-03-19 13:45:00|55448.5|55368.5|55483|55403|55498|55418|55413|55333|285
1616161800000|2021-03-19 13:50:00|55485|55405|55434|55354|55495|55430|55342|55262|300
1616162100000|2021-03-19 13:55:00|55440|55360|55407|55327|55450|55370|55364|55284|235
1616162400000|2021-03-19 14:00:00|55414|55334|55478|55398|55500|55420|55362|55282|318
1616162700000|2021-03-19 14:05:00|55472|55392|55371|55291|55482|55402|55354|55274|229
1616163000000|2021-03-19 14:10:00|55367|55287|55364|55284|55401|55326|55346|55277|249
1616163300000|2021-03-19 14:15:00|55367|55287|55236.5|55186.5|55367|55311.5|55236.5|55186.5|266
1616163600000|2021-03-19 14:20:00|55239.5|55189.5|55070.5|55020.5|55256.5|55206.5|55065.5|55015.5|319
1616163900000|2021-03-19 14:25:00|55068.5|55018.5|55065.5|55015.5|55105.5|55055.5|55045.5|54995.5|292
1616164200000|2021-03-19 14:30:00|55070.5|55020.5|55178.5|55128.5|55195.5|55145.5|55045.5|54995.5|255
1616164500000|2021-03-19 14:35:00|55175.5|55125.5|55130.5|55080.5|55245.5|55195.5|55130.5|55080.5|236
1616164800000|2021-03-19 14:40:00|55128.5|55078.5|55035.5|54985.5|55138.5|55088.5|55015.5|54965.5|286
1616165100000|2021-03-19 14:45:00|55040.5|54990.5|55062.5|55012.5|55062.5|55012.5|54938.5|54888.5|295
1616165400000|2021-03-19 14:50:00|55058.5|55008.5|55065.5|55015.5|55075.5|55025.5|55005.5|54955.5|227
1616165700000|2021-03-19 14:55:00|55070.5|55020.5|55088.5|55038.5|55115.5|55065.5|55023|54973|260
1616166000000|2021-03-19 15:00:00|55090.5|55040.5|55085.5|55035.5|55165.5|55115.5|55038.5|54988.5|292
1616166300000|2021-03-19 15:05:00|55065.5|55015.5|55009.5|54959.5|55075.5|55025.5|54982.5|54932.5|229
1616166600000|2021-03-19 15:10:00|55004.5|54954.5|55019.5|54969.5|55064.5|55014.5|54996.5|54946.5|235
1616166900000|2021-03-19 15:15:00|55016.5|54966.5|54969.5|54919.5|55039.5|54989.5|54959.5|54909.5|191
1616167200000|2021-03-19 15:20:00|54972.5|54922.5|54906.5|54856.5|54974.5|54924.5|54862.5|54812.5|228
1616167500000|2021-03-19 15:25:00|54904.5|54854.5|54779.5|54729.5|54964.5|54914.5|54779.5|54729.5|289
1616167800000|2021-03-19 15:30:00|54759.5|54709.5|54749.5|54699.5|54809.5|54759.5|54714.5|54664.5|235
1616168100000|2021-03-19 15:35:00|54744.5|54694.5|54784.5|54734.5|54794.5|54744.5|54699.5|54646|201
1616168400000|2021-03-19 15:40:00|54794.5|54744.5|54814.5|54764.5|54834.5|54784.5|54771.5|54721.5|164
1616168700000|2021-03-19 15:45:00|54811|54761|54862|54812|54869.5|54819.5|54794.5|54744.5|178
1616169000000|2021-03-19 15:50:00|54859.5|54809.5|54859.5|54809.5|54879.5|54829.5|54819.5|54769.5|175
1616169300000|2021-03-19 15:55:00|54857.5|54807.5|54841.5|54791.5|54891.5|54841.5|54781|54731|307
1616169600000|2021-03-19 16:00:00|54854|54804|54809.5|54759.5|54854.5|54804.5|54777.5|54727.5|290
1616169900000|2021-03-19 16:05:00|54814.5|54764.5|54757.5|54707.5|54831.5|54781.5|54757.5|54707.5|199
1616170200000|2021-03-19 16:10:00|54759.5|54709.5|54719.5|54669.5|54769.5|54719.5|54719.5|54669.5|178
1616170500000|2021-03-19 16:15:00|54714.5|54664.5|54704.5|54654.5|54734.5|54684.5|54669.5|54619.5|183
1616170800000|2021-03-19 16:20:00|54707.5|54657.5|54714.5|54664.5|54744|54689.5|54694.5|54644.5|129
1616171100000|2021-03-19 16:25:00|54717|54667|54681.5|54631.5|54727|54677|54681.5|54631.5|108
1616171400000|2021-03-19 16:30:00|54679.5|54629.5|54679.5|54629.5|54694.5|54644.5|54591|54541|212
1616171700000|2021-03-19 16:35:00|54677.5|54627.5|54678.5|54628.5|54739.5|54689.5|54677.5|54627.5|142
1616172000000|2021-03-19 16:40:00|54679.5|54629.5|54668|54588|54681|54631|54618|54538|346
1616172300000|2021-03-19 16:45:00|54665.5|54585.5|54667.5|54587.5|54673|54623|54649|54569|205
1616172600000|2021-03-19 16:50:00|54667|54587|54679|54629|54696.5|54646.5|54662.5|54582.5|151
1616172900000|2021-03-19 16:55:00|54680.5|54630.5|54692.5|54642.5|54713.5|54663.5|54676.5|54626.5|142
1616173200000|2021-03-19 17:00:00|54695.5|54645.5|54692.5|54642.5|54719.5|54669.5|54687.5|54637.5|137
1616173500000|2021-03-19 17:05:00|54689.5|54639.5|54699.5|54649.5|54709.5|54659.5|54682.5|54632.5|133
1616173800000|2021-03-19 17:10:00|54697.5|54647.5|54725.5|54675.5|54782.5|54732.5|54695.5|54645.5|165
1616174100000|2021-03-19 17:15:00|54727.5|54677.5|54712.5|54662.5|54752.5|54702.5|54695.5|54645.5|110
1616174400000|2021-03-19 17:20:00|54715.5|54665.5|54745.5|54695.5|54769.5|54719.5|54707.5|54657.5|95
1616174700000|2021-03-19 17:25:00|54747.5|54697.5|54790.5|54740.5|54809.5|54759.5|54742.5|54692.5|120
1616175000000|2021-03-19 17:30:00|54793.5|54743.5|54858.5|54808.5|54906|54851.5|54773.5|54723.5|173
1616175300000|2021-03-19 17:35:00|54856|54806|54800.5|54750.5|54898.5|54848.5|54793.5|54733.5|160
1616175600000|2021-03-19 17:40:00|54798.5|54748.5|54788.5|54738.5|54800.5|54750.5|54763.5|54713.5|121
1616175900000|2021-03-19 17:45:00|54786|54736|54748.5|54698.5|54786|54736|54736.5|54686.5|139
1616176200000|2021-03-19 17:50:00|54746|54696|54750|54700|54768.5|54718.5|54720.5|54670.5|142
1616176500000|2021-03-19 17:55:00|54748.5|54698.5|54720.5|54670.5|54800.5|54750.5|54720.5|54670.5|150
1616176800000|2021-03-19 18:00:00|54718.5|54668.5|54760.5|54710.5|54770.5|54720.5|54688.5|54638.5|192
1616177100000|2021-03-19 18:05:00|54756|54706|54753.5|54703.5|54801.5|54748.5|54750.5|54700.5|153
1616177400000|2021-03-19 18:10:00|54750.5|54700.5|54738.5|54688.5|54756.5|54706.5|54718.5|54668.5|129
1616177700000|2021-03-19 18:15:00|54736.5|54686.5|54713.5|54663.5|54771|54718.5|54698.5|54648.5|131
1616178000000|2021-03-19 18:20:00|54710.5|54660.5|54753.5|54703.5|54770.5|54720.5|54696.5|54646.5|154
1616178300000|2021-03-19 18:25:00|54756.5|54706.5|54820.5|54770.5|54848.5|54798.5|54753.5|54703.5|164
1616178600000|2021-03-19 18:30:00|54818.5|54768.5|54910.5|54860.5|54948|54873.5|54806.5|54756.5|160
1616178900000|2021-03-19 18:35:00|54908.5|54858.5|54918|54838|54935.5|54873.5|54858.5|54790|307
1616179200000|2021-03-19 18:40:00|54920|54840|54901|54821|54922.5|54843.5|54866.5|54787.5|348
1616179500000|2021-03-19 18:45:00|54900.5|54820.5|54892.5|54812.5|54910.5|54840.5|54868.5|54803|317
1616179800000|2021-03-19 18:50:00|54893|54813|54877.5|54797.5|54895|54823.5|54856.5|54777.5|318
1616180100000|2021-03-19 18:55:00|54877|54797|54880|54800|54899|54823.5|54840.5|54787.5|281
1616180400000|2021-03-19 19:00:00|54880.5|54800.5|54952|54872|54966|54896.5|54867.5|54787.5|445
1616180700000|2021-03-19 19:05:00|54950|54870|54997.5|54917.5|54999.5|54930.5|54940.5|54867.5|358
1616181000000|2021-03-19 19:10:00|54997|54917|54987.5|54907.5|55012.5|54933.5|54946.5|54875|356
1616181300000|2021-03-19 19:15:00|54987|54907|55034.5|54954.5|55037.5|54963.5|54976.5|54898|340
1616181600000|2021-03-19 19:20:00|55018.5|54968.5|55039|54959|55045.5|54973.5|54991|54911|357
1616181900000|2021-03-19 19:25:00|55039.5|54959.5|54998|54918|55040|54960|54989.5|54909.5|262
1616182200000|2021-03-19 19:30:00|54998.5|54918.5|54979|54899|55014.5|54934.5|54966.5|54899|240
1616182500000|2021-03-19 19:35:00|54975.5|54895.5|54950.5|54870.5|54975.5|54898.5|54926.5|54862|306
1616182800000|2021-03-19 19:40:00|54949|54869|54981.5|54901.5|54984.5|54916.5|54923.5|54858.5|183
1616183100000|2021-03-19 19:45:00|54983|54903|54940.5|54890.5|54986.5|54916.5|54923.5|54873.5|153
1616183400000|2021-03-19 19:50:00|54943.5|54893.5|54933.5|54883.5|54946.5|54896.5|54906.5|54856.5|128
1616183700000|2021-03-19 19:55:00|54936.5|54886.5|54922.5|54872.5|54936.5|54886.5|54863.5|54813.5|147
1616415000000|2021-03-22 12:10:00|55202.5|55122.5|55097.5|55017.5|55219.5|55139.5|55097.5|55017.5|197
1616415300000|2021-03-22 12:15:00|55092.5|55012.5|55102.5|55022.5|55122.5|55042.5|55072|54992|238
1616415600000|2021-03-22 12:20:00|55097.5|55017.5|55193.5|55113.5|55218.5|55138.5|55057.5|54977.5|250
1616415900000|2021-03-22 12:25:00|55198.5|55118.5|55248.5|55168.5|55273.5|55193.5|55198.5|55118.5|177
1616416200000|2021-03-22 12:30:00|55245|55165|55268|55188|55288|55208|55203.5|55123.5|192
1616416500000|2021-03-22 12:35:00|55270.5|55190.5|55395.5|55315.5|55406|55326|55258|55178|221
1616416800000|2021-03-22 12:40:00|55398|55318|55513|55433|55526|55446|55391|55311|198
1616417100000|2021-03-22 12:45:00|55518|55438|55483|55403|55536|55456|55446|55366|172
1616417400000|2021-03-22 12:50:00|55481.5|55401.5|55548|55468|55563|55483|55466|55386|161
1616417700000|2021-03-22 12:55:00|55551|55471|55528|55448|55583|55503|55518|55438|198
1616418000000|2021-03-22 13:00:00|55533|55453|55453|55373|55556.5|55476.5|55428|55348|230
1616418300000|2021-03-22 13:05:00|55448|55368|55418|55338|55466|55386|55408|55328|159
1616418600000|2021-03-22 13:10:00|55415.5|55335.5|55386|55306|55446|55366|55361|55281|188
1616418900000|2021-03-22 13:15:00|55388|55308|55313|55233|55396|55316|55293|55213|181
1616419200000|2021-03-22 13:20:00|55311|55231|55313|55233|55348|55268|55268|55188|190
1616419500000|2021-03-22 13:25:00|55310.5|55230.5|55363|55283|55386|55306|55298|55218|205
1616419800000|2021-03-22 13:30:00|55361|55281|55431|55351|55444|55377.5|55343|55263|259
1616420100000|2021-03-22 13:35:00|55428|55348|55478|55398|55503|55423|55416|55336|237
1616420400000|2021-03-22 13:40:00|55481|55401|55568|55488|55578|55498|55448.5|55373|271
1616420700000|2021-03-22 13:45:00|55566|55486|55483.5|55403.5|55581|55501|55473.5|55393.5|235
1616421000000|2021-03-22 13:50:00|55484.5|55404.5|55507.4|55457.4|55528|55459.9|55479|55399|277
1616421300000|2021-03-22 13:55:00|55508.9|55458.9|55533|55453|55571.5|55500.5|55508.9|55444.9|167
1616421600000|2021-03-22 14:00:00|55536|55456|55420.5|55340.5|55553|55473|55418.5|55338.5|292
1616421900000|2021-03-22 14:05:00|55421|55341|55443|55363|55451|55371|55403|55323|343
1616422200000|2021-03-22 14:10:00|55438|55358|55458|55378|55483|55403|55426|55346|189
1616422500000|2021-03-22 14:15:00|55456|55376|55393|55313|55471|55391|55371|55291|173
1616422800000|2021-03-22 14:20:00|55395.5|55315.5|55338|55258|55423|55343|55328|55248|199
1616423100000|2021-03-22 14:25:00|55336|55256|55388|55308|55388|55308|55321|55241|165
1616423400000|2021-03-22 14:30:00|55383|55303|55383|55303|55401|55321|55358|55278|173
1616423700000|2021-03-22 14:35:00|55385.5|55305.5|55331|55251|55426|55346|55331|55251|153
1616424000000|2021-03-22 14:40:00|55323|55243|55393.5|55313.5|55415.5|55335.5|55308|55228|179
1616424300000|2021-03-22 14:45:00|55395|55315|55273.5|55193.5|55395|55315|55238.5|55158.5|218
1616424600000|2021-03-22 14:50:00|55270.5|55190.5|55283.5|55203.5|55305.5|55225.5|55268.5|55188.5|108
1616424900000|2021-03-22 14:55:00|55290.5|55210.5|55258.5|55178.5|55293.5|55213.5|55253|55173|137
1616425200000|2021-03-22 15:00:00|55253.5|55173.5|55210.5|55130.5|55265.5|55185.5|55168.5|55088.5|186
1616425500000|2021-03-22 15:05:00|55208.5|55128.5|55250|55170|55298.5|55218.5|55188.5|55108.5|164
1616425800000|2021-03-22 15:10:00|55250.5|55170.5|55343.5|55263.5|55348.5|55268.5|55248.5|55168.5|154
1616426100000|2021-03-22 15:15:00|55345|55265|55363.5|55283.5|55418.5|55338.5|55343.5|55263.5|169
1616426400000|2021-03-22 15:20:00|55365.5|55285.5|55378.5|55298.5|55378.5|55298.5|55298.5|55218.5|179
1616426700000|2021-03-22 15:25:00|55375.5|55295.5|55385.5|55305.5|55403.5|55323.5|55363.5|55283.5|143
1616427000000|2021-03-22 15:30:00|55383.5|55303.5|55403.5|55323.5|55433.5|55353.5|55383.5|55303.5|178
1616427300000|2021-03-22 15:35:00|55401.5|55321.5|55468.5|55388.5|55468.5|55388.5|55378.5|55308.5|173
1616427600000|2021-03-22 15:40:00|55471|55391|55408.5|55328.5|55473.5|55393.5|55393.5|55313.5|183
1616427900000|2021-03-22 15:45:00|55411.5|55331.5|55415.5|55335.5|55441.5|55361.5|55398.5|55318.5|111
1616428200000|2021-03-22 15:50:00|55413.5|55333.5|55448|55368|55455.5|55375.5|55413.5|55333.5|112
1616428500000|2021-03-22 15:55:00|55448.5|55368.5|55383.5|55303.5|55468.5|55403.5|55375|55295|164
1616428800000|2021-03-22 16:00:00|55388.5|55308.5|55395.5|55315.5|55431.5|55351.5|55358.5|55295|204
1616429100000|2021-03-22 16:05:00|55393.5|55313.5|55418.5|55338.5|55433.5|55373.5|55384|55311.5|132
1616429400000|2021-03-22 16:10:00|55421.5|55341.5|55473.5|55393.5|55478.5|55398.5|55418.5|55338.5|120
1616429700000|2021-03-22 16:15:00|55471.5|55391.5|55405.5|55325.5|55481.5|55401.5|55383.5|55311.5|105
1616430000000|2021-03-22 16:20:00|55408.5|55328.5|55451.5|55371.5|55451.5|55371.5|55403.5|55323.5|105
1616430300000|2021-03-22 16:25:00|55448.5|55368.5|55473.5|55393.5|55478.5|55398.5|55410.5|55360.5|94
1616430600000|2021-03-22 16:30:00|55471.5|55391.5|55468.5|55388.5|55485.5|55405.5|55433.5|55365.5|103
1616430900000|2021-03-22 16:35:00|55471.5|55391.5|55458.5|55378.5|55483.5|55403.5|55433.5|55353.5|69
1616431200000|2021-03-22 16:40:00|55461.5|55381.5|55421|55341|55468.5|55388.5|55405|55325|92
1616431500000|2021-03-22 16:45:00|55418.5|55338.5|55425.5|55345.5|55441.5|55361.5|55413.5|55333.5|87
1616431800000|2021-03-22 16:50:00|55423.5|55343.5|55393.5|55313.5|55441.5|55361.5|55322.5|55261|138
1616432100000|2021-03-22 16:55:00|55391.5|55311.5|55365.5|55285.5|55393.5|55316|55353.5|55281.5|96
1616432400000|2021-03-22 17:00:00|55361.5|55281.5|55388.5|55308.5|55395|55323|55334.5|55254.5|111
1616432700000|2021-03-22 17:05:00|55385|55305|55352.5|55272.5|55385|55305|55292.5|55220.5|143
1616433000000|2021-03-22 17:10:00|55350.5|55270.5|55358.5|55278.5|55373.5|55293.5|55338.5|55260.5|73
1616433300000|2021-03-22 17:15:00|55361|55281|55344.5|55264.5|55372.5|55292.5|55330.5|55250.5|156
1616433600000|2021-03-22 17:20:00|55340.5|55260.5|55317.5|55237.5|55347.5|55267.5|55314.5|55234.5|96
1616433900000|2021-03-22 17:25:00|55312.5|55232.5|55327.5|55247.5|55342.5|55262.5|55312.5|55232.5|104
1616434200000|2021-03-22 17:30:00|55324.5|55244.5|55332.5|55252.5|55352.5|55272.5|55317.5|55237.5|82
1616434500000|2021-03-22 17:35:00|55330.5|55250.5|55272.5|55192.5|55340.5|55260.5|55252.5|55172.5|124
1616434800000|2021-03-22 17:40:00|55277.5|55197.5|55282.5|55202.5|55297.5|55217.5|55232.5|55152.5|117
1616435100000|2021-03-22 17:45:00|55284.5|55204.5|55257.5|55177.5|55297.5|55217.5|55257.5|55177.5|101
1616435400000|2021-03-22 17:50:00|55260.5|55180.5|55197.5|55147.5|55274.5|55202.5|55192.5|55137.5|97
1616435700000|2021-03-22 17:55:00|55200.5|55150.5|55207.5|55157.5|55247.5|55167.5|55194.5|55125.5|85
1616436000000|2021-03-22 18:00:00|55210.5|55160.5|55152.5|55072.5|55220|55164.5|55132.5|55052.5|112
1616436300000|2021-03-22 18:05:00|55159.5|55079.5|55169.5|55089.5|55185.5|55105.5|55157.5|55077.5|155
1616436600000|2021-03-22 18:10:00|55172.5|55092.5|55215.5|55135.5|55237.5|55157.5|55172.5|55092.5|138
1616436900000|2021-03-22 18:15:00|55212.5|55132.5|55159.5|55079.5|55225.5|55145.5|55157.5|55077.5|141
1616437200000|2021-03-22 18:20:00|55138|55088|55207.5|55127.5|55207.5|55127.5|55138|55077.5|84
1616437500000|2021-03-22 18:25:00|55209.5|55129.5|55247.5|55167.5|55259.5|55179.5|55207.5|55127.5|115
1616437800000|2021-03-22 18:30:00|55245.5|55165.5|55110.5|55060.5|55245.5|55182.5|55090.5|55040.5|157
1616438100000|2021-03-22 18:35:00|55107.5|55057.5|55152.5|55072.5|55157.5|55077.5|55107.5|55042.5|112
1616438400000|2021-03-22 18:40:00|55155.5|55075.5|55155.5|55075.5|55169.5|55089.5|55149.5|55069.5|107
1616438700000|2021-03-22 18:45:00|55152.5|55072.5|55125.5|55045.5|55157.5|55077.5|55105.5|55025.5|99
1616439000000|2021-03-22 18:50:00|55122.5|55042.5|55135.5|55055.5|55137.5|55057.5|55112.5|55032.5|168
1616439300000|2021-03-22 18:55:00|55132.5|55052.5|55184.5|55104.5|55187.5|55107.5|55129.5|55049.5|224
1616439600000|2021-03-22 19:00:00|55187.5|55107.5|55182.5|55102.5|55227.5|55147.5|55174.5|55094.5|168
1616439900000|2021-03-22 19:05:00|55184.5|55104.5|55197.5|55117.5|55214.5|55134.5|55182.5|55102.5|122
1616440200000|2021-03-22 19:10:00|55200.5|55120.5|55109.5|55059.5|55200.5|55120.5|55105.5|55055.5|89
1616440500000|2021-03-22 19:15:00|55112.5|55062.5|55164.5|55084.5|55170.5|55090.5|55095.5|55045.5|93
1616440800000|2021-03-22 19:20:00|55167.5|55087.5|55172.5|55092.5|55200.5|55120.5|55167.5|55087.5|101
1616441100000|2021-03-22 19:25:00|55174.5|55094.5|55247.5|55167.5|55254.5|55174.5|55172.5|55092.5|120
1616441400000|2021-03-22 19:30:00|55249.5|55169.5|55224.5|55144.5|55262.5|55185|55219.5|55139.5|124
1616441700000|2021-03-22 19:35:00|55222.5|55142.5|55232.5|55152.5|55242.5|55162.5|55222.5|55142.5|49
1616442000000|2021-03-22 19:40:00|55229.5|55149.5|55269.5|55189.5|55286.5|55206.5|55229.5|55149.5|87
1616442300000|2021-03-22 19:45:00|55272.5|55192.5|55264.5|55184.5|55300.5|55239.5|55249.5|55176.5|111
1616442600000|2021-03-22 19:50:00|55262.5|55182.5|55289.5|55209.5|55289.5|55209.5|55246.5|55166.5|119
1616442900000|2021-03-22 19:55:00|55292.5|55212.5|55290.5|55210.5|55313.5|55248.5|55275.5|55199.5|171
1616501400000|2021-03-23 12:10:00|55496.5|55416.5|55507|55427|55527.5|55447.5|55472.5|55395|286
1616501700000|2021-03-23 12:15:00|55505|55425|55575|55495|55597|55517|55505|55425|214
1616502000000|2021-03-23 12:20:00|55580|55500|55445|55365|55590|55510|55442.5|55362.5|199
1616502300000|2021-03-23 12:25:00|55440|55360|55550|55470|55570|55490|55440|55360|227
1616502600000|2021-03-23 12:30:00|55552|55472|55435|55355|55585|55505|55415|55335|209
1616502900000|2021-03-23 12:35:00|55437|55357|55385|55305|55442.5|55372|55370|55290|232
1616503200000|2021-03-23 12:40:00|55382.5|55302.5|55260|55180|55390|55310|55220|55140|227
1616503500000|2021-03-23 12:45:00|55256.5|55176.5|55275|55195|55285|55205|55216.5|55136.5|203
1616503800000|2021-03-23 12:50:00|55271.5|55191.5|55290|55210|55312|55232|55232|55155|194
1616504100000|2021-03-23 12:55:00|55292|55212|55247|55167|55292|55212|55225|55145|146
1616504400000|2021-03-23 13:00:00|55245|55165|55160|55080|55245|55165|55142|55062|226
1616504700000|2021-03-23 13:05:00|55157|55077|55314|55234|55330|55250|55157|55077|264
1616505000000|2021-03-23 13:10:00|55317.5|55237.5|55260|55180|55332|55258|55254|55174|197
1616505300000|2021-03-23 13:15:00|55264|55184|55200|55120|55270|55190|55177|55097|182
1616505600000|2021-03-23 13:20:00|55197|55117|55124|55044|55250|55170|55107|55027|215
1616505900000|2021-03-23 13:25:00|55130|55050|55214|55134|55230|55150|55130|55050|211
1616506200000|2021-03-23 13:30:00|55211|55131|55225|55145|55242.5|55162.5|55144|55064|257
1616506500000|2021-03-23 13:35:00|55227.5|55147.5|55232|55152|55245|55165|55187|55107|217
1616506800000|2021-03-23 13:40:00|55235|55155|55209|55129|55259|55179|55187|55107|238
1616507100000|2021-03-23 13:45:00|55212|55132|55235|55155|55249|55169|55179|55099|198
1616507400000|2021-03-23 13:50:00|55237.5|55157.5|55189|55109|55247|55167|55177|55097|208
1616507700000|2021-03-23 13:55:00|55192|55112|55195|55115|55225|55145|55167|55087|181
1616508000000|2021-03-23 14:00:00|55197.5|55117.5|55217|55137|55225|55145|55132|55052|248
1616508300000|2021-03-23 14:05:00|55215|55135|55187|55107|55232|55153|55172|55092|182
1616508600000|2021-03-23 14:10:00|55185|55105|55122|55042|55185|55110.5|55097.5|55022|204
1616508900000|2021-03-23 14:15:00|55132|55052|55126.5|55046.5|55142.5|55062.5|55104.5|55029|160
1616509200000|2021-03-23 14:20:00|55129.5|55049.5|55187|55107|55189.5|55109.5|55119.5|55039.5|202
1616509500000|2021-03-23 14:25:00|55184.5|55104.5|55186.5|55106.5|55192.5|55112.5|55144.5|55064.5|156
1616509800000|2021-03-23 14:30:00|55184.5|55104.5|55234.5|55184.5|55269.5|55207.5|55172.5|55092.5|213
1616510100000|2021-03-23 14:35:00|55237.5|55187.5|55194.5|55144.5|55259.5|55209.5|55189.5|55139.5|201
1616510400000|2021-03-23 14:40:00|55197.5|55147.5|55159.5|55109.5|55224.5|55174.5|55157.5|55107.5|226
1616510700000|2021-03-23 14:45:00|55157.5|55107.5|55097.5|55047.5|55179.5|55129.5|55094.5|55044.5|159
1616511000000|2021-03-23 14:50:00|55094.5|55044.5|55011|54931|55099.5|55049.5|55009|54929|249
1616511300000|2021-03-23 14:55:00|55011.5|54931.5|55019.7|54969.7|55037.5|54987.5|55010|54930|236
1616511600000|2021-03-23 15:00:00|55018.2|54968.2|54990|54910|55023.2|54973.2|54988.5|54908.5|418
1616511900000|2021-03-23 15:05:00|54992|54912|54992|54912|55016.7|54966.7|54969|54889|525
1616512200000|2021-03-23 15:10:00|54997.5|54917.5|54909.5|54829.5|55003.5|54923.5|54892|54812|526
1616512500000|2021-03-23 15:15:00|54908|54828|54973.5|54893.5|54975.5|54895.5|54905.5|54825.5|346
1616512800000|2021-03-23 15:20:00|54975.5|54895.5|54967.5|54887.5|54993.5|54913.5|54963.5|54883.5|158
1616513100000|2021-03-23 15:25:00|54965.5|54885.5|54980.5|54900.5|55010.5|54930.5|54957.5|54877.5|179
1616513400000|2021-03-23 15:30:00|54983.5|54903.5|55043.5|54963.5|55050.5|54970.5|54965.5|54885.5|208
1616513700000|2021-03-23 15:35:00|55040.5|54960.5|55020.5|54970.5|55055.5|54978.5|55002.5|54947.5|181
1616514000000|2021-03-23 15:40:00|55018.5|54968.5|55025.5|54975.5|55068.5|55018.5|55015.5|54965.5|190
1616514300000|2021-03-23 15:45:00|55023.5|54973.5|54990.5|54940.5|55025.5|54975.5|54965.5|54915.5|190
1616514600000|2021-03-23 15:50:00|54987.5|54937.5|54943.5|54893.5|55005.5|54955.5|54913.5|54863.5|146
1616514900000|2021-03-23 15:55:00|54945.5|54895.5|54870.5|54820.5|54945.5|54895.5|54864|54814|179
1616515200000|2021-03-23 16:00:00|54873.5|54823.5|54900.5|54850.5|54920.5|54870.5|54855.5|54805.5|225
1616515500000|2021-03-23 16:05:00|54903.5|54853.5|54945.5|54895.5|54947.5|54897.5|54887.5|54837.5|194
1616515800000|2021-03-23 16:10:00|54943.5|54893.5|54990.5|54940.5|55007.5|54957.5|54925.5|54875.5|219
1616516100000|2021-03-23 16:15:00|54987.5|54937.5|54987.5|54937.5|55013.5|54963.5|54967.5|54917.5|203
1616516400000|2021-03-23 16:20:00|54985.5|54935.5|55007.5|54957.5|55007.5|54957.5|54980.5|54930.5|178
1616516700000|2021-03-23 16:25:00|55005.5|54955.5|55023.5|54973.5|55033.5|54983.5|54993.5|54943.5|151
1616517000000|2021-03-23 16:30:00|55020.5|54970.5|55060.5|54980.5|55066.5|54986.5|55005.5|54940.5|164
1616517300000|2021-03-23 16:35:00|55058.5|54978.5|55040.5|54960.5|55062.5|54982.5|54976.5|54868.5|169
1616517600000|2021-03-23 16:40:00|55038.5|54958.5|55050.5|54970.5|55055.5|54975.5|55022.5|54942.5|173
1616517900000|2021-03-23 16:45:00|55052.5|54972.5|55070.5|54990.5|55088.5|55008.5|55050.5|54970.5|160
1616518200000|2021-03-23 16:50:00|55072.5|54992.5|55072.5|54992.5|55082.5|55002.5|55048.5|54968.5|145
1616518500000|2021-03-23 16:55:00|55075.5|54995.5|55058.5|54978.5|55090.5|55010.5|55058.5|54978.5|139
1616518800000|2021-03-23 17:00:00|55055.5|54975.5|55008.5|54928.5|55065.5|54985.5|55005.5|54925.5|130
1616519100000|2021-03-23 17:05:00|55010.5|54930.5|55055.5|54975.5|55105.5|55025.5|55010.5|54930.5|178
1616519400000|2021-03-23 17:10:00|55058.5|54978.5|55090.5|55040.5|55115.5|55049|55058.5|54978.5|166
1616519700000|2021-03-23 17:15:00|55093.5|55043.5|54970.5|54920.5|55095.5|55045.5|54960.5|54905.5|215
1616520000000|2021-03-23 17:20:00|54975.5|54925.5|55017.5|54967.5|55040.5|54990.5|54960.5|54910.5|182
1616520300000|2021-03-23 17:25:00|55015.5|54965.5|55048.5|54968.5|55060.5|55010.5|55015.5|54962.5|160
1616520600000|2021-03-23 17:30:00|55050.5|54970.5|55075.5|55025.5|55078|55028|55018.5|54938.5|171
1616520900000|2021-03-23 17:35:00|55078|55028|55047.5|54997.5|55100.5|55050.5|55040.5|54990.5|156
1616521200000|2021-03-23 17:40:00|55050.5|55000.5|55023.5|54973.5|55073.5|55023.5|54990.5|54940.5|144
1616521500000|2021-03-23 17:45:00|55030.5|54980.5|54969|54889|55035.5|54985.5|54949|54869|181
1616521800000|2021-03-23 17:50:00|54963|54883|54962.5|54882.5|54998.5|54924|54935.5|54876|189
1616522100000|2021-03-23 17:55:00|54965.5|54885.5|54997.5|54947.5|55030.5|54980.5|54945.5|54875.5|200
1616522400000|2021-03-23 18:00:00|54995.5|54945.5|55017.5|54967.5|55043.5|54993.5|54995.5|54945.5|209
1616522700000|2021-03-23 18:05:00|55020.5|54970.5|54985.5|54935.5|55035.5|54985.5|54985.5|54935.5|180
1616523000000|2021-03-23 18:10:00|54987.5|54937.5|54985.5|54935.5|55013.5|54963.5|54950.5|54900.5|155
1616523300000|2021-03-23 18:15:00|54987.5|54937.5|54973.5|54923.5|55013.5|54963.5|54965.5|54915.5|191
1616523600000|2021-03-23 18:20:00|54967.5|54917.5|54878.5|54798.5|54975.5|54925.5|54845.5|54785.5|205
1616523900000|2021-03-23 18:25:00|54872.5|54792.5|54770.5|54720.5|54895.5|54815.5|54753.5|54703.5|219
1616524200000|2021-03-23 18:30:00|54773.5|54723.5|54825.5|54775.5|54840.5|54790.5|54770.5|54720.5|183
1616524500000|2021-03-23 18:35:00|54827.5|54777.5|54875.5|54825.5|54890.5|54840.5|54820.5|54770.5|206
1616524800000|2021-03-23 18:40:00|54877.5|54827.5|54885.5|54835.5|54900.5|54850.5|54863.5|54813.5|195
1616525100000|2021-03-23 18:45:00|54887.5|54837.5|54910.5|54860.5|54923.5|54873.5|54877.5|54827.5|163
1616525400000|2021-03-23 18:50:00|54913.5|54863.5|54957.5|54907.5|54967.5|54917.5|54907.5|54857.5|231
1616525700000|2021-03-23 18:55:00|54960.5|54910.5|55027.5|54977.5|55033.5|54983.5|54960.5|54910.5|210
1616526000000|2021-03-23 19:00:00|55030.5|54980.5|55012.5|54962.5|55035.5|54985.5|54992.5|54942.5|182
1616526300000|2021-03-23 19:05:00|55018.5|54968.5|55120.5|55040.5|55128.5|55048.5|55005.5|54955.5|208
1616526600000|2021-03-23 19:10:00|55124.5|55044.5|55160.5|55080.5|55167.5|55087.5|55105.5|55025.5|197
1616526900000|2021-03-23 19:15:00|55163.5|55083.5|55140.5|55060.5|55163.5|55083.5|55125.5|55045.5|150
1616527200000|2021-03-23 19:20:00|55143.5|55063.5|55225.5|55145.5|55248.5|55179.5|55143.5|55063.5|207
1616527500000|2021-03-23 19:25:00|55227.5|55147.5|55256.5|55176.5|55266.5|55186.5|55210.5|55130.5|194
1616527800000|2021-03-23 19:30:00|55258.5|55178.5|55401.5|55351.5|55413.5|55363.5|55244.5|55164.5|272
1616528100000|2021-03-23 19:35:00|55399|55349|55366.5|55286.5|55416.5|55366.5|55353.5|55274.5|266
1616528400000|2021-03-23 19:40:00|55364.5|55284.5|55294.5|55214.5|55366.5|55296.5|55261.5|55196.5|202
1616528700000|2021-03-23 19:45:00|55288.5|55208.5|55291.5|55211.5|55294.5|55214.5|55234.5|55154.5|177
1616529000000|2021-03-23 19:50:00|55294.5|55214.5|55301.5|55221.5|55344.5|55264.5|55269.5|55208.5|206
1616529300000|2021-03-23 19:55:00|55298.5|55218.5|55246.5|55196.5|55301.5|55221.5|55226.5|55146.5|156
1616587800000|2021-03-24 12:10:00|55156.5|55106.5|55151.5|55101.5|55185|55135|55116.5|55036.5|170
1616588100000|2021-03-24 12:15:00|55154.5|55104.5|55231.5|55181.5|55251.5|55201.5|55141.5|55091.5|218
1616588400000|2021-03-24 12:20:00|55234.5|55184.5|55245|55165|55275|55195|55164.5|55114.5|192
1616588700000|2021-03-24 12:25:00|55246.5|55166.5|55236.5|55156.5|55256.5|55176.5|55206.5|55126.5|132
1616589000000|2021-03-24 12:30:00|55239.5|55159.5|55209.5|55159.5|55264.5|55214.5|55191.5|55111.5|185
1616589300000|2021-03-24 12:35:00|55211.5|55161.5|55121.5|55071.5|55221.5|55171.5|55121.5|55071.5|163
1616589600000|2021-03-24 12:40:00|55126.5|55076.5|55346.5|55266.5|55367.5|55302.5|55124.5|55074.5|208
1616589900000|2021-03-24 12:45:00|55350|55270|55352.5|55272.5|55450.5|55400.5|55301.5|55221.5|229
1616590200000|2021-03-24 12:50:00|55355|55275|55226.5|55146.5|55355|55275|55221.5|55141.5|167
1616590500000|2021-03-24 12:55:00|55224.5|55144.5|55249.5|55169.5|55304.5|55224.5|55201.5|55121.5|207
1616590800000|2021-03-24 13:00:00|55251.5|55171.5|55286.5|55236.5|55314.5|55261.5|55251.5|55171.5|204
1616591100000|2021-03-24 13:05:00|55289.5|55239.5|55282.5|55232.5|55352.5|55302.5|55257.5|55207.5|170
1616591400000|2021-03-24 13:10:00|55285.5|55235.5|55282.5|55232.5|55309.5|55259.5|55255.5|55205.5|173
1616591700000|2021-03-24 13:15:00|55279.5|55229.5|55317.5|55267.5|55335|55285|55275.5|55225.5|161
1616592000000|2021-03-24 13:20:00|55322.5|55272.5|55447.5|55397.5|55462.5|55412.5|55322.5|55272.5|212
1616592300000|2021-03-24 13:25:00|55452.5|55402.5|55442.5|55392.5|55482.5|55432.5|55367.5|55317.5|213
1616592600000|2021-03-24 13:30:00|55437.5|55387.5|55467.5|55387.5|55490.5|55410.5|55407.5|55354.5|242
1616592900000|2021-03-24 13:35:00|55464.5|55384.5|55511.5|55461.5|55525.5|55475.5|55444.5|55364.5|225
1616593200000|2021-03-24 13:40:00|55514.5|55464.5|55463|55383|55526.5|55476.5|55436.5|55373.5|197
1616593500000|2021-03-24 13:45:00|55461.5|55381.5|55479.5|55399.5|55489.5|55409.5|55376.5|55319.5|264
1616593800000|2021-03-24 13:50:00|55481.5|55401.5|55511.5|55461.5|55536.5|55466.5|55473.5|55393.5|251
1616594100000|2021-03-24 13:55:00|55506.5|55456.5|55434.5|55384.5|55551.5|55501.5|55411.5|55361.5|272
1616594400000|2021-03-24 14:00:00|55436.5|55386.5|55406.5|55356.5|55441.5|55391.5|55371.5|55321.5|235
1616594700000|2021-03-24 14:05:00|55396.5|55346.5|55421.5|55371.5|55446.5|55396.5|55376.5|55326.5|207
1616595000000|2021-03-24 14:10:00|55423.5|55373.5|55406.5|55326.5|55433.5|55383.5|55351.5|55301.5|212
1616595300000|2021-03-24 14:15:00|55401.5|55321.5|55499|55419|55521.5|55471.5|55398.5|55318.5|243
1616595600000|2021-03-24 14:20:00|55491|55411|55527|55447|55539|55459|55474|55394|224
1616595900000|2021-03-24 14:25:00|55531|55451|55437|55357|55531|55451|55434|55354|202
1616596200000|2021-03-24 14:30:00|55431|55351|55547|55467|55567|55487|55431|55351|247
1616596500000|2021-03-24 14:35:00|55549|55469|55507|55427|55557|55477|55481|55401|229
1616596800000|2021-03-24 14:40:00|55504|55424|55506|55426|55527|55447|55489|55409|176
1616597100000|2021-03-24 14:45:00|55503.5|55423.5|55436|55356|55503.5|55423.5|55424|55344|179
1616597400000|2021-03-24 14:50:00|55433.5|55353.5|55406|55326|55502|55422|55404|55324|209
1616597700000|2021-03-24 14:55:00|55408.5|55328.5|55409|55329|55436|55356|55369|55289|201
1616598000000|2021-03-24 15:00:00|55404|55324|55386|55306|55419|55339|55372|55292|210
1616598300000|2021-03-24 15:05:00|55383.5|55303.5|55336|55256|55386|55313|55282|55202|195
1616598600000|2021-03-24 15:10:00|55339|55259|55416|55336|55426|55346|55316|55236|171
1616598900000|2021-03-24 15:15:00|55412|55332|55386|55306|55442|55362|55379|55299|169
1616599200000|2021-03-24 15:20:00|55385.5|55305.5|55496|55416|55506|55426|55376|55296|169
1616599500000|2021-03-24 15:25:00|55492|55412|55504|55424|55519|55439|55449|55369|166
1616599800000|2021-03-24 15:30:00|55509|55429|55546|55466|55556|55476|55494|55414|198
1616600100000|2021-03-24 15:35:00|55549|55469|55602|55522|55649.5|55582|55532|55452|226
1616600400000|2021-03-24 15:40:00|55606|55526|55676|55596|55702|55622|55589|55509|227
1616600700000|2021-03-24 15:45:00|55666|55586|55692|55612|55692|55612|55646|55566|172
1616601000000|2021-03-24 15:50:00|55689|55609|55769|55689|55772|55692|55672|55592|141
1616601300000|2021-03-24 15:55:00|55772|55692|55669|55589|55804|55724|55669|55589|297
1616601600000|2021-03-24 16:00:00|55669.5|55589.5|55649|55569|55722|55642|55636|55556|283
1616601900000|2021-03-24 16:05:00|55654|55574|55639|55559|55689|55609|55636|55556|185
1616602200000|2021-03-24 16:10:00|55642|55562|55649|55569|55649|55569|55572|55492|168
1616602500000|2021-03-24 16:15:00|55652|55572|55649.5|55569.5|55682|55602|55602|55522|170
1616602800000|2021-03-24 16:20:00|55646|55566|55626|55546|55646|55566|55606|55526|148
1616603100000|2021-03-24 16:25:00|55629|55549|55602|55522|55666|55586|55602|55522|167
1616603400000|2021-03-24 16:30:00|55599|55519|55692|55612|55736|55656|55592|55512|193
1616603700000|2021-03-24 16:35:00|55694.5|55614.5|55672|55592|55706|55626|55669|55589|159
1616604000000|2021-03-24 16:40:00|55669|55589|55646|55566|55712|55632|55636|55556|185
1616604300000|2021-03-24 16:45:00|55644.5|55564.5|55626|55546|55699|55619|55619|55539|156
1616604600000|2021-03-24 16:50:00|55632|55552|55696|55616|55696|55616|55632|55552|194
1616604900000|2021-03-24 16:55:00|55702|55622|55744|55664|55749|55669|55686|55606|187
1616605200000|2021-03-24 17:00:00|55746|55666|55764|55684|55776|55696|55739|55659|185
1616605500000|2021-03-24 17:05:00|55762|55682|55729|55649|55784|55704|55726|55646|135
1616605800000|2021-03-24 17:10:00|55726|55646|55836|55756|55836|55756|55726|55646|146
1616606100000|2021-03-24 17:15:00|55839|55759|55819|55739|55842|55762|55784|55704|205
1616606400000|2021-03-24 17:20:00|55816|55736|55826|55746|55866|55786|55809|55729|167
1616606700000|2021-03-24 17:25:00|55829|55749|55866|55786|55879|55799|55824|55744|161
1616607000000|2021-03-24 17:30:00|55872|55792|55866|55786|55892|55812|55852.5|55774|193
1616607300000|2021-03-24 17:35:00|55869|55789|55872|55792|55892|55812|55862|55782|131
1616607600000|2021-03-24 17:40:00|55874|55794|55946|55866|55952|55872|55846|55766|201
1616607900000|2021-03-24 17:45:00|55952|55872|55874|55794|55979|55899|55872|55792|255
1616608200000|2021-03-24 17:50:00|55876|55796|55876|55796|55886|55806|55856|55776|165
1616608500000|2021-03-24 17:55:00|55874|55794|55856|55776|55886|55806|55854|55774|168
1616608800000|2021-03-24 18:00:00|55859|55779|55816|55736|55869|55792.5|55812|55732|172
1616609100000|2021-03-24 18:05:00|55822|55742|55839|55759|55846|55766|55812|55732|123
1616609400000|2021-03-24 18:10:00|55842|55762|55872|55792|55882|55802|55829|55749|190
1616609700000|2021-03-24 18:15:00|55874|55794|55906|55826|55919|55839|55872|55792|191
1616610000000|2021-03-24 18:20:00|55909|55829|55899|55819|55939|55859|55886|55806|157
1616610300000|2021-03-24 18:25:00|55896|55816|55969|55889|55972|55892|55892|55812|194
1616610600000|2021-03-24 18:30:00|55966|55886|55979|55899|56026|55946|55959|55879|225
1616610900000|2021-03-24 18:35:00|55982|55902|55954|55874|55986|55906|55929|55849|212
1616611200000|2021-03-24 18:40:00|55952|55872|55984|55904|55992|55912|55944|55864|200
1616611500000|2021-03-24 18:45:00|55989|55909|56022|55942|56036|55956|55986|55906|239
1616611800000|2021-03-24 18:50:00|56019|55939|56086|56006|56102|56022|56015|55939|224
1616612100000|2021-03-24 18:55:00|56092|56012|56097.1|56017.1|56099|56034.6|56062|55982|234
1616612400000|2021-03-24 19:00:00|56083.6|56033.6|56061|55981|56097.1|56034.6|56031.6|55973.1|202
1616612700000|2021-03-24 19:05:00|56063|55983|56083|56003|56088|56008|56054.1|55974.1|189
1616613000000|2021-03-24 19:10:00|56081|56001|56075|55995|56091|56011|56068|55988|192
1616613300000|2021-03-24 19:15:00|56078|55998|56088|56008|56095|56015|56061|55981|188
1616613600000|2021-03-24 19:20:00|56091|56011|56245|56165|56265|56185|56091|56011|474
1616613900000|2021-03-24 19:25:00|56248|56168|56241|56161|56281|56201|56215|56135|193
1616614200000|2021-03-24 19:30:00|56235|56155|56311|56231|56355|56275|56235|56155|275
1616614500000|2021-03-24 19:35:00|56313|56233|56408.5|56328.5|56451|56371|56283|56203|250
1616614800000|2021-03-24 19:40:00|56401|56321|56388|56308|56411|56331|56315|56235|257
1616615100000|2021-03-24 19:45:00|56385|56305|56411|56331|56411|56331|56338|56258|151
1616615400000|2021-03-24 19:50:00|56415|56335|56491|56411|56528|56448|56395|56315|227
1616615700000|2021-03-24 19:55:00|56495|56415|56481|56401|56511|56431|56461|56381|168
1616674200000|2021-03-25 12:10:00|56367|56287|56422.5|56342.5|56429|56349|56304|56224|179
1616674500000|2021-03-25 12:15:00|56419|56339|56695|56615|56695|56615|56399|56319|253
1616674800000|2021-03-25 12:20:00|56692.5|56612.5|56600|56520|56782.5|56702.5|56577.5|56497.5|257
1616675100000|2021-03-25 12:25:00|56597.5|56517.5|56642.5|56562.5|56692.5|56612.5|56593|56513|140
1616675400000|2021-03-25 12:30:00|56644.5|56564.5|56690|56610|56725|56645|56605|56525|253
1616675700000|2021-03-25 12:35:00|56685|56605|56825|56745|56850|56770|56674.9|56594.9|239
1616676000000|2021-03-25 12:40:00|56820|56740|56888.5|56808.5|56925|56845|56809.5|56730|303
1616676300000|2021-03-25 12:45:00|56880|56800|56798|56718|56887.5|56807.5|56780|56700|196
1616676600000|2021-03-25 12:50:00|56800|56720|56898|56818|56900|56820|56790|56710|220
1616676900000|2021-03-25 12:55:00|56895|56815|56861|56781|56921|56841|56820|56740|214
1616677200000|2021-03-25 13:00:00|56868|56788|56785|56705|56895|56815|56747.5|56667.5|265
1616677500000|2021-03-25 13:05:00|56791|56711|56885|56805|56911|56831|56791|56711|245
1616677800000|2021-03-25 13:10:00|56881|56801|56855|56775|56908|56828|56845|56765|204
1616678100000|2021-03-25 13:15:00|56851|56771|56841|56761|56868|56788|56808|56728|196
1616678400000|2021-03-25 13:20:00|56842.5|56762.5|56841|56761|56883|56811|56815|56735|189
1616678700000|2021-03-25 13:25:00|56838|56758|56741|56661|56851|56771|56741|56661|213
1616679000000|2021-03-25 13:30:00|56743|56663|56721|56641|56773.5|56693.5|56685|56605|278
1616679300000|2021-03-25 13:35:00|56735|56655|56548|56468|56748|56668|56535|56455|312
1616679600000|2021-03-25 13:40:00|56545|56465|56605|56525|56635|56555|56511|56431|327
1616679900000|2021-03-25 13:45:00|56603.5|56523.5|56541|56461|56641|56561|56505|56425|297
1616680200000|2021-03-25 13:50:00|56545|56465|56575|56495|56651|56576|56545|56465|313
1616680500000|2021-03-25 13:55:00|56578.5|56498.5|56561|56481|56615|56535|56553|56473|304
1616680800000|2021-03-25 14:00:00|56558|56478|56571|56491|56581|56501|56463|56383|342
1616681100000|2021-03-25 14:05:00|56575|56495|56686|56606|56799|56719|56571|56491|345
1616681400000|2021-03-25 14:10:00|56688|56608|56655|56575|56688|56608|56593.5|56513.5|276
1616681700000|2021-03-25 14:15:00|56658|56578|56671|56591|56755|56675|56653.5|56573.5|317
1616682000000|2021-03-25 14:20:00|56668|56588|56591|56511|56671|56591|56538|56458|294
1616682300000|2021-03-25 14:25:00|56585|56505|56581|56501|56615|56535|56495|56415|307
1616682600000|2021-03-25 14:30:00|56571|56491|56595|56515|56611|56531|56541|56461|271
1616682900000|2021-03-25 14:35:00|56601|56521|56500|56420|56605|56525|56498|56418|291
1616683200000|2021-03-25 14:40:00|56502.5|56422.5|56566|56486|56570|56490|56480|56400|282
1616683500000|2021-03-25 14:45:00|56560|56480|56510|56430|56560|56480|56478|56398|250
1616683800000|2021-03-25 14:50:00|56513|56433|56595|56515|56601|56521|56498|56418|257
1616684100000|2021-03-25 14:55:00|56591|56511|56545|56465|56601|56521|56528|56448|254
1616684400000|2021-03-25 15:00:00|56548|56468|56643|56563|56675|56595|56545|56465|284
1616684700000|2021-03-25 15:05:00|56641|56561|56673|56593|56673.5|56593.5|56611|56531|259
1616685000000|2021-03-25 15:10:00|56675|56595|56531|56451|56683|56603|56531|56451|252
1616685300000|2021-03-25 15:15:00|56525|56445|56395|56315|56545|56465|56395|56315|252
1616685600000|2021-03-25 15:20:00|56393|56313|56435.5|56355.5|56485|56405|56383|56303|231
1616685900000|2021-03-25 15:25:00|56430.5|56350.5|56420.5|56340.5|56498.5|56418.5|56303.5|56242|282
1616686200000|2021-03-25 15:30:00|56422|56342|56455.5|56375.5|56502.5|56422.5|56395.5|56315.5|311
1616686500000|2021-03-25 15:35:00|56458.5|56378.5|56540.5|56460.5|56542.5|56462.5|56458.5|56378.5|257
1616686800000|2021-03-25 15:40:00|56538.5|56458.5|56535.5|56455.5|56582.5|56502.5|56525.5|56445.5|254
1616687100000|2021-03-25 15:45:00|56533.5|56453.5|56485.5|56405.5|56547.5|56467.5|56467.5|56387.5|232
1616687400000|2021-03-25 15:50:00|56495.5|56415.5|56517.5|56437.5|56553.5|56473.5|56420.5|56340.5|234
1616687700000|2021-03-25 15:55:00|56520.5|56440.5|56487|56407|56535.5|56455.5|56432.5|56365.5|303
1616688000000|2021-03-25 16:00:00|56490.5|56410.5|56415.5|56335.5|56515.5|56435.5|56392.5|56330.5|298
1616688300000|2021-03-25 16:05:00|56420.5|56340.5|56500.5|56420.5|56515.5|56435.5|56420.5|56340.5|251
1616688600000|2021-03-25 16:10:00|56503.5|56423.5|56585.5|56505.5|56597.5|56517.5|56473.5|56393.5|201
1616688900000|2021-03-25 16:15:00|56583.5|56503.5|56483.5|56403.5|56600.5|56520.5|56470.5|56390.5|238
1616689200000|2021-03-25 16:20:00|56480.5|56400.5|56567.5|56487.5|56635.5|56555.5|56480.5|56400.5|203
1616689500000|2021-03-25 16:25:00|56570.5|56490.5|56500.5|56420.5|56570.5|56490.5|56473.5|56393.5|230
1616689800000|2021-03-25 16:30:00|56495.5|56415.5|56500.5|56420.5|56545.5|56465.5|56480.5|56400.5|170
1616690100000|2021-03-25 16:35:00|56497|56417|56507.5|56427.5|56533|56454.5|56457.2|56377.2|189
1616690400000|2021-03-25 16:40:00|56505.5|56425.5|56442.2|56392.2|56535.5|56455.5|56437.2|56377.2|177
1616690700000|2021-03-25 16:45:00|56441.2|56391.2|56388|56308|56475.5|56405.5|56371.5|56291.5|320
1616691000000|2021-03-25 16:50:00|56388.5|56308.5|56429.7|56379.7|56442.2|56392.2|56383|56303|373
1616691300000|2021-03-25 16:55:00|56428.2|56378.2|56443|56363|56465.5|56385.5|56372.5|56292.5|275
1616691600000|2021-03-25 17:00:00|56445.5|56365.5|56495.5|56415.5|56560.5|56480.5|56430.5|56350.5|266
1616691900000|2021-03-25 17:05:00|56493|56413|56523.5|56443.5|56567|56487|56460.5|56390.5|248
1616692200000|2021-03-25 17:10:00|56525.5|56445.5|56485.5|56405.5|56547.5|56467.5|56480.5|56400.5|229
1616692500000|2021-03-25 17:15:00|56483.5|56403.5|56555.5|56475.5|56565.5|56485.5|56475.5|56395.5|229
1616692800000|2021-03-25 17:20:00|56550.5|56470.5|56543.5|56463.5|56590.5|56510.5|56543.5|56463.5|215
1616693100000|2021-03-25 17:25:00|56545.5|56465.5|56620.5|56540.5|56653.5|56573.5|56540.5|56460.5|223
1616693400000|2021-03-25 17:30:00|56623.5|56543.5|56750.5|56670.5|56770.5|56708.5|56623.5|56543.5|256
1616693700000|2021-03-25 17:35:00|56755.5|56675.5|56667.5|56587.5|56760.5|56680.5|56660.5|56580.5|259
1616694000000|2021-03-25 17:40:00|56665.5|56585.5|56650.5|56570.5|56670.5|56590.5|56570.5|56490.5|302
1616694300000|2021-03-25 17:45:00|56653|56573|56645.5|56565.5|56703.5|56623.5|56620.5|56540.5|261
1616694600000|2021-03-25 17:50:00|56643|56563|56560.5|56480.5|56675.5|56595.5|56560.5|56480.5|261
1616694900000|2021-03-25 17:55:00|56557.5|56477.5|56597.5|56517.5|56610.5|56530.5|56550.5|56470.5|232
1616695200000|2021-03-25 18:00:00|56600.5|56520.5|56582.5|56532.5|56605.5|56535.5|56508.5|56458.5|194
1616695500000|2021-03-25 18:05:00|56580.5|56530.5|56585.5|56505.5|56618.5|56568.5|56575.5|56495.5|211
1616695800000|2021-03-25 18:10:00|56587.5|56507.5|56595.5|56515.5|56615.5|56535.5|56567.5|56487.5|210
1616696100000|2021-03-25 18:15:00|56593|56513|56557.5|56477.5|56630.5|56550.5|56545.5|56465.5|247
1616696400000|2021-03-25 18:20:00|56560.5|56480.5|56634.5|56554.5|56640.5|56560.5|56560.5|56480.5|258
1616696700000|2021-03-25 18:25:00|56632.5|56552.5|56684.5|56604.5|56706.5|56626.5|56622.5|56542.5|214
1616697000000|2021-03-25 18:30:00|56689.5|56609.5|56734.5|56654.5|56734.5|56654.5|56669.5|56589.5|196
1616697300000|2021-03-25 18:35:00|56736.5|56656.5|56769.5|56689.5|56779.5|56699.5|56694.5|56614.5|218
1616697600000|2021-03-25 18:40:00|56772.5|56692.5|56794.5|56714.5|56814.5|56734.5|56749.5|56669.5|185
1616697900000|2021-03-25 18:45:00|56797|56717|56830.5|56750.5|56935.5|56855.5|56772.5|56692.5|266
1616698200000|2021-03-25 18:50:00|56825.5|56745.5|56830.5|56750.5|56883.5|56803.5|56825.5|56745.5|249
1616698500000|2021-03-25 18:55:00|56833.5|56753.5|56870.5|56790.5|56870.5|56792.5|56815.5|56735.5|217
1616698800000|2021-03-25 19:00:00|56867.5|56787.5|56770.5|56690.5|56867.5|56787.5|56709.5|56644.5|276
1616699100000|2021-03-25 19:05:00|56767|56687|56790.5|56710.5|56815.5|56735.5|56737|56657|212
1616699400000|2021-03-25 19:10:00|56787.5|56707.5|56780.5|56700.5|56825.5|56745.5|56767.5|56687.5|195
1616699700000|2021-03-25 19:15:00|56777.5|56697.5|56745.5|56665.5|56780.5|56700.5|56720.5|56640.5|196
1616700000000|2021-03-25 19:20:00|56747.5|56667.5|56750.5|56670.5|56770.5|56690.5|56720.5|56640.5|180
1616700300000|2021-03-25 19:25:00|56747.5|56667.5|56785.5|56705.5|56803.5|56723.5|56745.5|56665.5|183
1616700600000|2021-03-25 19:30:00|56787|56707|56800.5|56720.5|56832.5|56782.5|56778.5|56703.5|210
1616700900000|2021-03-25 19:35:00|56803.5|56723.5|56820.5|56740.5|56833.5|56753.5|56797.5|56717.5|169
1616701200000|2021-03-25 19:40:00|56817.5|56737.5|56817.5|56737.5|56825.5|56770.5|56785.5|56710.5|147
1616701500000|2021-03-25 19:45:00|56820.5|56740.5|56804.5|56724.5|56827.5|56765.5|56779.5|56724.5|143
1616701800000|2021-03-25 19:50:00|56802.5|56722.5|56804.5|56724.5|56804.5|56724.5|56747.5|56686.5|175
1616702100000|2021-03-25 19:55:00|56809.5|56729.5|56819.5|56739.5|56829.5|56749.5|56794.5|56714.5|174
1616760600000|2021-03-26 12:10:00|56845.5|56765.5|56855.5|56775.5|56895.5|56815.5|56845.5|56765.5|126
1616760900000|2021-03-26 12:15:00|56857.5|56777.5|56850.5|56770.5|56897.5|56817.5|56812.5|56732.5|187
1616761200000|2021-03-26 12:20:00|56852.5|56772.5|56980.5|56900.5|56987.5|56907.5|56837|56757|211
1616761500000|2021-03-26 12:25:00|56985.5|56905.5|57102|57022|57177.5|57097.5|56977.5|56897.5|283
1616761800000|2021-03-26 12:30:00|57097.5|57017.5|57197.5|57117.5|57240.5|57160.5|57097.5|57017.5|276
1616762100000|2021-03-26 12:35:00|57200.5|57120.5|57180.5|57100.5|57205.5|57125.5|57127.5|57047.5|238
1616762400000|2021-03-26 12:40:00|57182.5|57102.5|57220.5|57140.5|57235.5|57155.5|57165.5|57085.5|242
1616762700000|2021-03-26 12:45:00|57210.5|57130.5|57200.5|57120.5|57280.5|57200.5|57192.5|57112.5|257
1616763000000|2021-03-26 12:50:00|57202.5|57122.5|57190.5|57110.5|57240.5|57160.5|57175.5|57095.5|177
1616763300000|2021-03-26 12:55:00|57192|57112|57210.5|57130.5|57265.5|57185.5|57180.5|57100.5|194
1616763600000|2021-03-26 13:00:00|57215.5|57135.5|57200.5|57120.5|57235.5|57155.5|57159.5|57079.5|249
1616763900000|2021-03-26 13:05:00|57196.5|57116.5|57099.5|57019.5|57205.5|57125.5|57092.5|57012.5|175
1616764200000|2021-03-26 13:10:00|57102.5|57022.5|57079.5|56999.5|57129.5|57049.5|57024.5|56944.5|203
1616764500000|2021-03-26 13:15:00|57082.5|57002.5|57099.5|57019.5|57109.5|57029.5|57059.5|56979.5|164
1616764800000|2021-03-26 13:20:00|57103|57023|57024.5|56944.5|57106.5|57026.5|56984.5|56904.5|208
1616765100000|2021-03-26 13:25:00|57026.5|56946.5|57004.5|56924.5|57037|56957|56956.5|56876.5|156
1616765400000|2021-03-26 13:30:00|57006.5|56926.5|56994.5|56914.5|57066.5|56986.5|56986.5|56906.5|216
1616765700000|2021-03-26 13:35:00|56992.5|56912.5|56964.5|56884.5|57014.5|56934.5|56949.5|56869.5|213
1616766000000|2021-03-26 13:40:00|56959.5|56879.5|57057.5|56977.5|57057.5|56977.5|56919.5|56839.5|277
1616766300000|2021-03-26 13:45:00|57054.5|56974.5|57014.5|56934.5|57097.5|57017.5|56998|56918|273
1616766600000|2021-03-26 13:50:00|57009.5|56929.5|57029.5|56949.5|57044.5|56964.5|56992|56912|192
1616766900000|2021-03-26 13:55:00|57027.5|56947.5|56979.5|56899.5|57034.5|56954.5|56941.5|56861.5|206
1616767200000|2021-03-26 14:00:00|56977.5|56897.5|57009.5|56929.5|57009.5|56929.5|56941.5|56861.5|184
1616767500000|2021-03-26 14:05:00|57012.5|56932.5|56904.5|56824.5|57014.5|56934.5|56889.5|56809.5|192
1616767800000|2021-03-26 14:10:00|56914.5|56834.5|56973|56893|56994.5|56914.5|56909.5|56829.5|194
1616768100000|2021-03-26 14:15:00|56964.5|56884.5|57009.5|56929.5|57024.5|56944.5|56917|56837|197
1616768400000|2021-03-26 14:20:00|57007|56927|57044.5|56964.5|57053|56973|56982.5|56902.5|198
1616768700000|2021-03-26 14:25:00|57042.5|56962.5|56994.5|56914.5|57064.5|56984.5|56986.5|56906.5|188
1616769000000|2021-03-26 14:30:00|56992.5|56912.5|57014.5|56934.5|57024.5|56944.5|56964.5|56884.5|159
1616769300000|2021-03-26 14:35:00|57012.5|56932.5|57079.5|56999.5|57114.5|57034.5|57006.5|56926.5|186
1616769600000|2021-03-26 14:40:00|57076.5|56996.5|57144.5|57064.5|57144.5|57064.5|57062.5|56982.5|186
1616769900000|2021-03-26 14:45:00|57146.5|57066.5|57285.5|57205.5|57303.5|57223.5|57134.5|57054.5|260
1616770200000|2021-03-26 14:50:00|57283|57203|57240.5|57160.5|57287.5|57207.5|57215.5|57135.5|186
1616770500000|2021-03-26 14:55:00|57243|57163|57217.5|57137.5|57263.5|57183.5|57215.5|57135.5|179
1616770800000|2021-03-26 15:00:00|57215.5|57135.5|57185.5|57105.5|57215.5|57135.5|57156.5|57076.5|245
1616771100000|2021-03-26 15:05:00|57180.5|57100.5|57245.5|57165.5|57265.5|57185.5|57180.5|57100.5|199
1616771400000|2021-03-26 15:10:00|57242.5|57162.5|57182.5|57102.5|57258.5|57178.5|57160.5|57080.5|203
1616771700000|2021-03-26 15:15:00|57180.5|57100.5|57135.5|57055.5|57188.5|57108.5|57110.5|57030.5|189
1616772000000|2021-03-26 15:20:00|57132.5|57052.5|57170.5|57090.5|57195.5|57115.5|57128.5|57048.5|178
1616772300000|2021-03-26 15:25:00|57172.5|57092.5|57190.5|57110.5|57232.5|57152.5|57155.5|57075.5|174
1616772600000|2021-03-26 15:30:00|57195.5|57115.5|57170.5|57090.5|57232.5|57152.5|57140.5|57060.5|120
1616772900000|2021-03-26 15:35:00|57168.5|57088.5|57162.5|57082.5|57182.5|57102.5|57128.5|57048.5|142
1616773200000|2021-03-26 15:40:00|57160.5|57080.5|57225.5|57145.5|57230.5|57150.5|57140.5|57060.5|122
1616773500000|2021-03-26 15:45:00|57222.5|57142.5|57208.5|57128.5|57248.5|57168.5|57205.5|57125.5|151
1616773800000|2021-03-26 15:50:00|57205.5|57125.5|57265.5|57185.5|57285.5|57205.5|57195.5|57115.5|112
1616774100000|2021-03-26 15:55:00|57262.5|57182.5|57285.5|57205.5|57308.5|57228.5|57258.5|57178.5|167
1616774400000|2021-03-26 16:00:00|57282.5|57202.5|57280.5|57200.5|57345.5|57265.5|57268.5|57188.5|200
1616774700000|2021-03-26 16:05:00|57278.5|57198.5|57270.5|57190.5|57335.5|57255.5|57265.5|57185.5|194
1616775000000|2021-03-26 16:10:00|57280.5|57200.5|57290.5|57210.5|57305.5|57225.5|57240.5|57160.5|155
1616775300000|2021-03-26 16:15:00|57288|57208|57310.5|57230.5|57345.5|57265.5|57285.5|57205.5|162
1616775600000|2021-03-26 16:20:00|57305.5|57225.5|57295.5|57215.5|57348.5|57268.5|57278.5|57198.5|189
1616775900000|2021-03-26 16:25:00|57290.5|57210.5|57243.7|57193.7|57300.5|57220.5|57242.2|57186.2|148
1616776200000|2021-03-26 16:30:00|57245.2|57195.2|57241.2|57191.2|57268.7|57202.2|57238.7|57186.2|104
1616776500000|2021-03-26 16:35:00|57240.2|57190.2|57217|57137|57243.7|57193.7|57212|57132|203
1616776800000|2021-03-26 16:40:00|57215|57135|57205.5|57125.5|57236|57185.2|57194.5|57114.5|213
1616777100000|2021-03-26 16:45:00|57207|57127|57225|57145|57227|57147|57187|57107|267
1616777400000|2021-03-26 16:50:00|57224.5|57144.5|57255.5|57175.5|57262.5|57196.2|57224.5|57144.5|155
1616777700000|2021-03-26 16:55:00|57258.5|57178.5|57365.5|57285.5|57382.5|57302.5|57250.5|57170.5|168
1616778000000|2021-03-26 17:00:00|57362.5|57282.5|57360.5|57280.5|57388.5|57308.5|57342.5|57262.5|178
1616778300000|2021-03-26 17:05:00|57358.5|57278.5|57358.5|57278.5|57375.5|57295.5|57342.5|57262.5|136
1616778600000|2021-03-26 17:10:00|57348.5|57268.5|57473|57393|57473|57393|57348.5|57268.5|168
1616778900000|2021-03-26 17:15:00|57470.5|57390.5|57415.5|57335.5|57470.5|57390.5|57405.5|57325.5|184
1616779200000|2021-03-26 17:20:00|57412.5|57332.5|57455.5|57375.5|57485.5|57405.5|57412.5|57332.5|168
1616779500000|2021-03-26 17:25:00|57452.5|57372.5|57460.5|57380.5|57500.5|57420.5|57445.5|57365.5|133
1616779800000|2021-03-26 17:30:00|57465.5|57385.5|57515.5|57435.5|57528.5|57448.5|57440.5|57360.5|196
1616780100000|2021-03-26 17:35:00|57518.5|57438.5|57425.5|57345.5|57540.5|57460.5|57422.5|57342.5|183
1616780400000|2021-03-26 17:40:00|57435.5|57355.5|57462.5|57382.5|57480.5|57400.5|57415.5|57335.5|177
1616780700000|2021-03-26 17:45:00|57465.5|57385.5|57472.5|57392.5|57500.5|57420.5|57425.5|57345.5|203
1616781000000|2021-03-26 17:50:00|57473|57393|57530.5|57450.5|57535.5|57455.5|57452.5|57372.5|156
1616781300000|2021-03-26 17:55:00|57528.5|57448.5|57472.5|57392.5|57532.5|57452.5|57435.5|57355.5|172
1616781600000|2021-03-26 18:00:00|57469|57389|57495.5|57415.5|57518.5|57438.5|57455.5|57375.5|206
1616781900000|2021-03-26 18:05:00|57505.5|57425.5|57552.5|57472.5|57585.5|57505.5|57495.5|57415.5|199
1616782200000|2021-03-26 18:10:00|57568.5|57488.5|57591|57511|57628|57548|57530.5|57450.5|242
1616782500000|2021-03-26 18:15:00|57593|57513|57615|57535|57633|57553|57575|57495|205
1616782800000|2021-03-26 18:20:00|57623|57543|57647|57567|57681.5|57601.5|57623|57543|201
1616783100000|2021-03-26 18:25:00|57645|57565|57625|57545|57655|57575|57603|57523|188
1616783400000|2021-03-26 18:30:00|57623|57543|57645|57565|57660|57580|57615|57535|187
1616783700000|2021-03-26 18:35:00|57643|57563|57605|57525|57645|57565|57577|57497|212
1616784000000|2021-03-26 18:40:00|57603|57523|57607|57527|57643|57563|57603|57523|141
1616784300000|2021-03-26 18:45:00|57610|57530|57655|57575|57670|57590|57610|57530|141
1616784600000|2021-03-26 18:50:00|57657|57577|57625|57545|57665|57585|57597|57517|186
1616784900000|2021-03-26 18:55:00|57623|57543|57623|57543|57655.5|57575.5|57603|57523|160
1616785200000|2021-03-26 19:00:00|57619.5|57539.5|57625|57545|57640|57560|57590|57510|145
1616785500000|2021-03-26 19:05:00|57623|57543|57657|57577|57670|57590|57623|57543|128
1616785800000|2021-03-26 19:10:00|57660|57580|57600|57520|57660|57580|57595|57515|184
1616786100000|2021-03-26 19:15:00|57603|57523|57553|57473|57623|57543|57533|57453|210
1616786400000|2021-03-26 19:20:00|57555|57475|57587|57507|57595|57515|57545|57465|177
1616786700000|2021-03-26 19:25:00|57583|57503|57610|57530|57647|57567|57583|57503|159
1616787000000|2021-03-26 19:30:00|57607|57527|57580|57500|57613|57533|57540|57460|158
1616787300000|2021-03-26 19:35:00|57577|57497|57547|57467|57593|57513|57537|57457|180
1616787600000|2021-03-26 19:40:00|57545|57465|57560.5|57480.5|57567|57487|57515|57435|185
1616787900000|2021-03-26 19:45:00|57558|57478|57558|57478|57595.5|57515.5|57552|57472|164
1616788200000|2021-03-26 19:50:00|57565.5|57485.5|57555|57475|57575|57495|57548|57468|149
1616788500000|2021-03-26 19:55:00|57558|57478|57518|57438|57558|57478|57485|57405|183
1617019800000|2021-03-29 12:10:00|57820.5|57740.5|57800.5|57720.5|57880.5|57800.5|57765.5|57685.5|156
1617020100000|2021-03-29 12:15:00|57799|57719|57830.5|57750.5|57830.5|57750.5|57745.5|57665.5|165
1617020400000|2021-03-29 12:20:00|57829|57749|57803.5|57723.5|57845.5|57765.5|57775.5|57695.5|150
1617020700000|2021-03-29 12:25:00|57805.5|57725.5|57890.5|57810.5|57908.5|57828.5|57768.5|57688.5|205
1617021000000|2021-03-29 12:30:00|57889|57809|57860.5|57780.5|57945.5|57884|57789|57709|238
1617021300000|2021-03-29 12:35:00|57859|57779|57905.5|57825.5|57935.5|57855.5|57844|57764|197
1617021600000|2021-03-29 12:40:00|57909|57829|57983.5|57903.5|57985.5|57905.5|57886|57810.5|197
1617021900000|2021-03-29 12:45:00|57980.5|57900.5|58000.5|57920.5|58048.5|57968.5|57975.5|57895.5|179
1617022200000|2021-03-29 12:50:00|57995.5|57915.5|58014.5|57934.5|58079.5|57999.5|57955.5|57875.5|199
1617022500000|2021-03-29 12:55:00|58011.5|57931.5|58000|57920|58021.5|57941.5|57969.5|57889.5|144
1617022800000|2021-03-29 13:00:00|58006.5|57926.5|58014.5|57934.5|58030|57950|57986.5|57906.5|171
1617023100000|2021-03-29 13:05:00|58016.5|57936.5|58003.5|57923.5|58044.5|57964.5|57941.5|57861.5|201
1617023400000|2021-03-29 13:10:00|58005.5|57925.5|58055.5|57975.5|58060.5|57980.5|57965.5|57885.5|205
1617023700000|2021-03-29 13:15:00|58057.5|57977.5|57966.7|57916.7|58117.5|58037.5|57966.7|57909.2|183
1617024000000|2021-03-29 13:20:00|57964.2|57914.2|58010.5|57930.5|58023|57943|57957.7|57907.7|145
1617024300000|2021-03-29 13:25:00|58013|57933|58053|57973|58089|58009|58013|57933|152
1617024600000|2021-03-29 13:30:00|58055.5|57975.5|58040.5|57960.5|58088.5|58008.5|58000.5|57920.5|240
1617024900000|2021-03-29 13:35:00|58038.5|57958.5|58095.5|58015.5|58098.5|58018.5|58010.5|57930.5|246
1617025200000|2021-03-29 13:40:00|58098.5|58018.5|58065.5|57985.5|58140.5|58060.5|58035.5|57955.5|216
1617025500000|2021-03-29 13:45:00|58060.5|57980.5|58052.5|57972.5|58083|58003|57998.5|57918.5|223
1617025800000|2021-03-29 13:50:00|58050.5|57970.5|58008.5|57928.5|58062.5|57982.5|57995.5|57915.5|219
1617026100000|2021-03-29 13:55:00|58005.5|57925.5|57985.5|57905.5|58050.5|57970.5|57965.5|57885.5|208
1617026400000|2021-03-29 14:00:00|57978.5|57898.5|57980.5|57900.5|58038.5|57958.5|57920.5|57840.5|254
1617026700000|2021-03-29 14:05:00|57985.5|57905.5|57970.5|57890.5|58055.5|57975.5|57965.5|57885.5|249
1617027000000|2021-03-29 14:10:00|57975.5|57895.5|57970.5|57890.5|58018.5|57938.5|57962.5|57882.5|229
1617027300000|2021-03-29 14:15:00|57968.5|57888.5|58028.5|57948.5|58030.5|57950.5|57968.5|57888.5|199
1617027600000|2021-03-29 14:20:00|58029|57949|58095.5|58015.5|58100.5|58020.5|57972.5|57892.5|240
1617027900000|2021-03-29 14:25:00|58098.5|58018.5|58085.5|58005.5|58115.5|58035.5|58078.5|57998.5|238
1617028200000|2021-03-29 14:30:00|58095.5|58015.5|58132.5|58052.5|58175.5|58095.5|58080.5|58000.5|249
1617028500000|2021-03-29 14:35:00|58130.5|58050.5|58099|58019|58148.5|58073|58050.5|57990.5|232
1617028800000|2021-03-29 14:40:00|58100.5|58020.5|58023|57943|58125.5|58045.5|58020.5|57940.5|209
1617029100000|2021-03-29 14:45:00|58020.5|57940.5|58075.5|57995.5|58110.5|58030.5|58020.5|57940.5|215
1617029400000|2021-03-29 14:50:00|58078.5|57998.5|58070.5|57990.5|58125.5|58045.5|58055.5|57975.5|243
1617029700000|2021-03-29 14:55:00|58068.5|57988.5|58155.5|58075.5|58172.5|58092.5|58055.5|57975.5|271
1617030000000|2021-03-29 15:00:00|58158.5|58078.5|58148.5|58068.5|58178.5|58098.5|58115.5|58035.5|197
1617030300000|2021-03-29 15:05:00|58150.5|58070.5|58092.5|58012.5|58168.5|58088.5|58085.5|58005.5|174
1617030600000|2021-03-29 15:10:00|58090.5|58010.5|58060.5|57980.5|58115.5|58035.5|58045.7|57975.5|207
1617030900000|2021-03-29 15:15:00|58062.5|57982.5|57992.5|57912.5|58070.5|57990.5|57992.5|57912.5|193
1617031200000|2021-03-29 15:20:00|57990.5|57910.5|58020.5|57940.5|58065.5|57985.5|57965.5|57885.5|184
1617031500000|2021-03-29 15:25:00|58018.5|57938.5|57968.5|57888.5|58018.5|57938.5|57950.5|57870.5|188
1617031800000|2021-03-29 15:30:00|57965.5|57885.5|57995.5|57915.5|58000.5|57920.5|57952.5|57872.5|175
1617032100000|2021-03-29 15:35:00|58000.5|57920.5|57972.5|57892.5|58008.5|57928.5|57960.5|57880.5|165
1617032400000|2021-03-29 15:40:00|57982.5|57902.5|57990.5|57910.5|58020.5|57957.5|57935.5|57855.5|170
1617032700000|2021-03-29 15:45:00|57995.5|57915.5|57910.5|57830.5|57995.5|57915.5|57902.5|57822.5|194
1617033000000|2021-03-29 15:50:00|57912.5|57832.5|57925.5|57845.5|57928.5|57848.5|57872.5|57792.5|146
1617033300000|2021-03-29 15:55:00|57928.5|57848.5|57928.5|57848.5|57932.5|57852.5|57885.5|57805.5|153
1617033600000|2021-03-29 16:00:00|57925.5|57845.5|57880.5|57800.5|57938.5|57858.5|57875.5|57795.5|189
1617033900000|2021-03-29 16:05:00|57878.5|57798.5|57810.5|57730.5|57922.5|57842.5|57810.5|57730.5|159
1617034200000|2021-03-29 16:10:00|57808.5|57728.5|57792.5|57712.5|57812.5|57735.5|57710.5|57648|255
1617034500000|2021-03-29 16:15:00|57795.5|57715.5|57728.5|57648.5|57798.5|57718.5|57720.5|57640.5|208
1617034800000|2021-03-29 16:20:00|57725.5|57645.5|57808|57728|57810.5|57730.5|57670.5|57605.5|196
1617035100000|2021-03-29 16:25:00|57805.5|57725.5|57775.5|57695.5|57825.5|57745.5|57775.5|57695.5|184
1617035400000|2021-03-29 16:30:00|57772.5|57692.5|57594.5|57514.5|57792.5|57712.5|57541|57482|248
1617035700000|2021-03-29 16:35:00|57597.5|57517.5|57564.5|57484.5|57614.5|57534.5|57484.5|57412|241
1617036000000|2021-03-29 16:40:00|57569.5|57489.5|57579.5|57499.5|57594.5|57514.5|57564.5|57484.5|152
1617036300000|2021-03-29 16:45:00|57582|57502|57654.5|57574.5|57674.5|57594.5|57574.5|57494.5|174
1617036600000|2021-03-29 16:50:00|57657.5|57577.5|57589.5|57509.5|57674.5|57594.5|57589.5|57509.5|189
1617036900000|2021-03-29 16:55:00|57594.5|57514.5|57624.5|57544.5|57649.5|57569.5|57591.5|57511.5|180
1617037200000|2021-03-29 17:00:00|57622|57542|57584.5|57504.5|57647.5|57567.5|57551.5|57471.5|194
1617037500000|2021-03-29 17:05:00|57581.5|57501.5|57631.5|57551.5|57637.5|57557.5|57579.5|57499.5|147
1617037800000|2021-03-29 17:10:00|57629.5|57549.5|57601.5|57521.5|57634.5|57554.5|57539.5|57459.5|145
1617038100000|2021-03-29 17:15:00|57599.5|57519.5|57579.5|57499.5|57639.5|57559.5|57574.5|57494.5|169
1617038400000|2021-03-29 17:20:00|57584.5|57504.5|57497.5|57417.5|57591.5|57511.5|57487.5|57407.5|171
1617038700000|2021-03-29 17:25:00|57499.5|57419.5|57579.5|57499.5|57599.5|57519.5|57494.5|57414.5|168
1617039000000|2021-03-29 17:30:00|57581.5|57501.5|57564.5|57484.5|57619.5|57539.5|57557.5|57477.5|142
1617039300000|2021-03-29 17:35:00|57567.5|57487.5|57609.5|57529.5|57611.5|57531.5|57567.5|57487.5|146
1617039600000|2021-03-29 17:40:00|57611.5|57531.5|57661.5|57581.5|57668|57588|57584.5|57504.5|166
1617039900000|2021-03-29 17:45:00|57664.5|57584.5|57644.5|57564.5|57717.5|57637.5|57634.5|57554.5|181
1617040200000|2021-03-29 17:50:00|57641.5|57561.5|57637.5|57557.5|57667.5|57587.5|57619.5|57539.5|166
1617040500000|2021-03-29 17:55:00|57627.5|57547.5|57644.5|57564.5|57651.5|57571.5|57617.5|57537.5|149
1617040800000|2021-03-29 18:00:00|57641.5|57561.5|57709|57629|57724|57644|57641.5|57561.5|342
1617041100000|2021-03-29 18:05:00|57708.5|57628.5|57719.5|57639.5|57730.5|57650.5|57682|57602|357
1617041400000|2021-03-29 18:10:00|57720.5|57640.5|57687|57607|57728.5|57648.5|57658.5|57600|292
1617041700000|2021-03-29 18:15:00|57688|57608|57749.5|57669.5|57763|57683|57657.5|57598|410
1617042000000|2021-03-29 18:20:00|57747|57667|57743.5|57663.5|57793.5|57713.5|57738|57658|238
1617042300000|2021-03-29 18:25:00|57741.5|57661.5|57791.5|57711.5|57793.5|57713.5|57741.5|57661.5|176
1617042600000|2021-03-29 18:30:00|57793.5|57713.5|57851.5|57771.5|57869.5|57789.5|57783.5|57703.5|201
1617042900000|2021-03-29 18:35:00|57853.5|57773.5|57839.5|57759.5|57866.5|57786.5|57816.5|57736.5|188
1617043200000|2021-03-29 18:40:00|57841.5|57761.5|57903.5|57823.5|57903.5|57823.5|57829.5|57749.5|183
1617043500000|2021-03-29 18:45:00|57901.5|57821.5|57801.5|57721.5|57926.5|57846.5|57793|57713|239
1617043800000|2021-03-29 18:50:00|57799.5|57719.5|57989|57909|57989|57926.5|57799.5|57719.5|204
1617044100000|2021-03-29 18:55:00|57991.5|57911.5|57961.5|57881.5|58031.5|57951.5|57941.5|57861.5|254
1617044400000|2021-03-29 19:00:00|57956.5|57876.5|57931.5|57851.5|57966.5|57886.5|57891.5|57811.5|216
1617044700000|2021-03-29 19:05:00|57934.5|57854.5|57901.5|57821.5|57936.5|57856.5|57898.5|57818.5|152
1617045000000|2021-03-29 19:10:00|57904.5|57824.5|57861.5|57781.5|57921.5|57841.5|57846.5|57768|191
1617045300000|2021-03-29 19:15:00|57864.5|57784.5|57821.5|57741.5|57878.5|57798.5|57786.5|57706.5|198
1617045600000|2021-03-29 19:20:00|57824.5|57744.5|57841.5|57761.5|57858.5|57778.5|57811.5|57731.5|143
1617045900000|2021-03-29 19:25:00|57838.5|57758.5|57818.5|57738.5|57854.5|57774.5|57806.5|57726.5|144
1617046200000|2021-03-29 19:30:00|57816.5|57736.5|57824.5|57744.5|57836.5|57756.5|57778.5|57698.5|177
1617046500000|2021-03-29 19:35:00|57826.5|57746.5|57806.5|57726.5|57828.5|57748.5|57786.5|57706.5|159
1617046800000|2021-03-29 19:40:00|57804.5|57724.5|57806.5|57726.5|57811.5|57731.5|57761.5|57681.5|170
1617047100000|2021-03-29 19:45:00|57808.5|57728.5|57811.5|57731.5|57821.5|57741.5|57778.5|57698.5|175
1617047400000|2021-03-29 19:50:00|57814.5|57734.5|57711.5|57631.5|57821.5|57741.5|57704|57624|157
1617047700000|2021-03-29 19:55:00|57708.5|57628.5|57786.5|57706.5|57791.5|57711.5|57708.5|57628.5|195
1617106200000|2021-03-30 12:10:00|57889.5|57809.5|57772.5|57692.5|57889.5|57809.5|57757.5|57677.5|196
1617106500000|2021-03-30 12:15:00|57777.5|57697.5|57798.5|57718.5|57798.5|57718.5|57692.5|57612.5|253
1617106800000|2021-03-30 12:20:00|57791.5|57711.5|57857|57777|57868|57788|57781.5|57701.5|226
1617107100000|2021-03-30 12:25:00|57859.5|57779.5|57870.5|57790.5|57950.5|57870.5|57836|57756|213
1617107400000|2021-03-30 12:30:00|57875.5|57795.5|57873.5|57793.5|57881|57801|57797.5|57717.5|199
1617107700000|2021-03-30 12:35:00|57867.5|57787.5|57780.5|57700.5|57870.5|57790.5|57765.5|57685.5|233
1617108000000|2021-03-30 12:40:00|57776|57696|57786.5|57706.5|57845.5|57765.5|57741.5|57661.5|196
1617108300000|2021-03-30 12:45:00|57788|57708|57875.5|57795.5|57875.5|57795.5|57781.5|57701.5|224
1617108600000|2021-03-30 12:50:00|57881|57801|57854|57774|57933.5|57853.5|57830.5|57750.5|226
1617108900000|2021-03-30 12:55:00|57855.5|57775.5|57870.5|57790.5|57905.5|57825.5|57824|57744|197
1617109200000|2021-03-30 13:00:00|57873.5|57793.5|57890.5|57810.5|57950.5|57870.5|57867.5|57787.5|211
1617109500000|2021-03-30 13:05:00|57897.5|57817.5|57895.5|57815.5|57917.5|57837.5|57855.5|57775.5|179
1617109800000|2021-03-30 13:10:00|57894|57814|57840.5|57760.5|57910.5|57830.5|57800.5|57720.5|176
1617110100000|2021-03-30 13:15:00|57837.5|57757.5|57751.5|57671.5|57845.5|57765.5|57741.5|57661.5|178
1617110400000|2021-03-30 13:20:00|57756.1|57676.1|57866.5|57786.5|57878.5|57798.5|57756.1|57676.1|161
1617110700000|2021-03-30 13:25:00|57864.5|57784.5|57867.5|57787.5|57895.5|57815.5|57833.5|57753.5|167
1617111000000|2021-03-30 13:30:00|57870.5|57790.5|57905.5|57825.5|57950.5|57870.5|57854|57774|265
1617111300000|2021-03-30 13:35:00|57907.5|57827.5|57785.5|57705.5|57925.5|57845.5|57780.5|57700.5|298
1617111600000|2021-03-30 13:40:00|57787.5|57707.5|57845.5|57765.5|57870.5|57790.5|57750.5|57670.5|264
1617111900000|2021-03-30 13:45:00|57849|57769|57845.5|57765.5|57870.5|57790.5|57808.5|57728.5|234
1617112200000|2021-03-30 13:50:00|57848.5|57768.5|57790.5|57710.5|57890.5|57810.5|57788.5|57708.5|200
1617112500000|2021-03-30 13:55:00|57780.5|57700.5|57808.5|57728.5|57808.5|57728.5|57718|57638|234
1617112800000|2021-03-30 14:00:00|57810.5|57730.5|57806.5|57726.5|57840.5|57760.5|57793.5|57713.5|250
1617113100000|2021-03-30 14:05:00|57809.5|57729.5|57771.5|57691.5|57823.5|57743.5|57769.5|57689.5|251
1617113400000|2021-03-30 14:10:00|57769.5|57689.5|57781.5|57701.5|57836.5|57756.5|57753.2|57676.5|216
1617113700000|2021-03-30 14:15:00|57783.5|57703.5|57761.5|57681.5|57796.5|57716.5|57733.5|57653.5|208
1617114000000|2021-03-30 14:20:00|57759.5|57679.5|57781.5|57701.5|57823.5|57743.5|57743|57663|198
1617114300000|2021-03-30 14:25:00|57783.5|57703.5|57821.5|57741.5|57861.5|57781.5|57771.7|57701.5|195
1617114600000|2021-03-30 14:30:00|57826.5|57746.5|57821.5|57741.5|57833.5|57753.5|57796.5|57716.5|174
1617114900000|2021-03-30 14:35:00|57819.5|57739.5|58121.5|58041.5|58150|58070|57806.5|57726.5|317
1617115200000|2021-03-30 14:40:00|58116.5|58036.5|57999.5|57919.5|58116.5|58040.9|57999.5|57919.5|431
1617115500000|2021-03-30 14:45:00|58001.5|57921.5|58011.5|57931.5|58033.5|57953.5|57970|57890|233
1617115800000|2021-03-30 14:50:00|58009.5|57929.5|57941|57861|58031.5|57951.5|57932.5|57852.5|228
1617116100000|2021-03-30 14:55:00|57943|57863|57755|57675|57955|57875|57731|57651|250
1617116400000|2021-03-30 15:00:00|57751.5|57671.5|57668.5|57588.5|57765.7|57709.2|57661|57581|292
1617116700000|2021-03-30 15:05:00|57671.5|57591.5|57705.5|57625.5|57708.5|57628.5|57641.5|57561.5|196
1617117000000|2021-03-30 15:10:00|57708.5|57628.5|57658.5|57578.5|57733.5|57653.5|57625.5|57545.5|207
1617117300000|2021-03-30 15:15:00|57655.5|57575.5|57631|57551|57691.5|57611.5|57577.5|57497.5|238
1617117600000|2021-03-30 15:20:00|57627.5|57547.5|57652.5|57572.5|57671.5|57591.5|57607.5|57527.5|169
1617117900000|2021-03-30 15:25:00|57654.5|57574.5|57589.6|57539.6|57672.1|57612.1|57587.1|57536.1|176
1617118200000|2021-03-30 15:30:00|57587.1|57537.1|57541.5|57461.5|57597.1|57547.1|57485|57405|484
1617118500000|2021-03-30 15:35:00|57539.5|57459.5|57510|57430|57564.5|57484.5|57507|57427|480
1617118800000|2021-03-30 15:40:00|57509.5|57429.5|57542.5|57462.5|57574|57494|57482|57402|433
1617119100000|2021-03-30 15:45:00|57537.5|57457.5|57507.5|57427.5|57564.5|57493|57497.5|57417.5|151
1617119400000|2021-03-30 15:50:00|57512.5|57432.5|57507.5|57427.5|57552.5|57476|57492.5|57412.5|172
1617119700000|2021-03-30 15:55:00|57510.5|57430.5|57571.5|57491.5|57581.5|57501.5|57475|57395|185
1617120000000|2021-03-30 16:00:00|57563.5|57483.5|57598.5|57518.5|57613.5|57533.5|57555.5|57475.5|196
1617120300000|2021-03-30 16:05:00|57601.5|57521.5|57608.5|57528.5|57619|57539|57573.5|57493.5|179
1617120600000|2021-03-30 16:10:00|57605.5|57525.5|57578.5|57498.5|57621.5|57541.5|57578.5|57498.5|132
1617120900000|2021-03-30 16:15:00|57583.5|57503.5|57633.5|57553.5|57633.5|57553.5|57573.5|57493.5|193
1617121200000|2021-03-30 16:20:00|57635.5|57555.5|57601.5|57521.5|57635.5|57555.5|57585.5|57505.5|103
1617121500000|2021-03-30 16:25:00|57603.5|57523.5|57662.5|57582.5|57665.5|57585.5|57588.5|57508.5|126
1617121800000|2021-03-30 16:30:00|57661|57581|57641.5|57561.5|57662.5|57582.5|57633.5|57553.5|87
1617122100000|2021-03-30 16:35:00|57643.5|57563.5|57613.5|57533.5|57648.5|57568.5|57591.5|57511.5|88
1617122400000|2021-03-30 16:40:00|57611.5|57531.5|57643.5|57563.5|57653.5|57573.5|57581.5|57501.5|139
1617122700000|2021-03-30 16:45:00|57641.5|57561.5|57633.5|57553.5|57648.5|57568.5|57621.5|57541.5|64
1617123000000|2021-03-30 16:50:00|57631.5|57551.5|57643.5|57563.5|57652|57572|57625.5|57545.5|73
1617123300000|2021-03-30 16:55:00|57641.5|57561.5|57593.5|57513.5|57648.5|57568.5|57593.5|57513.5|98
1617123600000|2021-03-30 17:00:00|57591.5|57511.5|57551.5|57471.5|57605.5|57525.5|57533.5|57453.5|153
1617123900000|2021-03-30 17:05:00|57553.5|57473.5|57593.5|57513.5|57603.5|57523.5|57543.5|57463.5|121
1617124200000|2021-03-30 17:10:00|57595.5|57515.5|57573.5|57493.5|57598.5|57518.5|57565.5|57485.5|119
1617124500000|2021-03-30 17:15:00|57575.5|57495.5|57613.5|57533.5|57613.5|57533.5|57575.5|57495.5|107
1617124800000|2021-03-30 17:20:00|57618.5|57538.5|57623.5|57543.5|57641.5|57561.5|57611|57531|132
1617125100000|2021-03-30 17:25:00|57625|57545|57578.5|57498.5|57641.5|57561.5|57568.5|57488.5|116
1617125400000|2021-03-30 17:30:00|57581.5|57501.5|57602.5|57522.5|57631|57551|57578.5|57498.5|107
1617125700000|2021-03-30 17:35:00|57604.5|57524.5|57663.5|57583.5|57704.5|57624.5|57602.5|57522.5|121
1617126000000|2021-03-30 17:40:00|57661.5|57581.5|57663.5|57583.5|57683.5|57603.5|57648.5|57568.5|113
1617126300000|2021-03-30 17:45:00|57665.5|57585.5|57654.5|57574.5|57693.5|57613.5|57652.5|57572.5|83
1617126600000|2021-03-30 17:50:00|57652.5|57572.5|57543.5|57463.5|57653.5|57573.5|57521.5|57441.5|153
1617126900000|2021-03-30 17:55:00|57541.5|57461.5|57532.5|57452.5|57559.5|57479.5|57512|57432|149
1617127200000|2021-03-30 18:00:00|57534.5|57454.5|57503.5|57423.5|57549.5|57469.5|57484.5|57404.5|172
1617127500000|2021-03-30 18:05:00|57506|57426|57363.5|57283.5|57506|57426|57348.5|57270|232
1617127800000|2021-03-30 18:10:00|57362|57282|57385.5|57305.5|57438.5|57358.5|57342|57262|176
1617128100000|2021-03-30 18:15:00|57383.5|57303.5|57407.5|57327.5|57415.5|57335.5|57371.5|57291.5|150
1617128400000|2021-03-30 18:20:00|57404|57324|57439.5|57359.5|57456.5|57376.5|57386.5|57306.5|121
1617128700000|2021-03-30 18:25:00|57436.5|57356.5|57463.5|57383.5|57473.5|57393.5|57424.5|57344.5|168
1617129000000|2021-03-30 18:30:00|57465.5|57385.5|57406.5|57326.5|57472.5|57392.5|57395|57316.5|153
1617129300000|2021-03-30 18:35:00|57404.5|57324.5|57416.5|57336.5|57424.5|57344.5|57404.5|57324.5|97
1617129600000|2021-03-30 18:40:00|57414.5|57334.5|57603|57523|57664.5|57584.5|57402.5|57322.5|207
1617129900000|2021-03-30 18:45:00|57604.5|57524.5|57544.5|57464.5|57614.5|57534.5|57524.5|57444.5|165
1617130200000|2021-03-30 18:50:00|57549.5|57469.5|57576.5|57496.5|57586.5|57506.5|57534.5|57454.5|167
1617130500000|2021-03-30 18:55:00|57574.5|57494.5|57641.5|57561.5|57645.5|57565.5|57569.5|57489.5|234
1617130800000|2021-03-30 19:00:00|57636.5|57556.5|57634.5|57554.5|57658.5|57578.5|57614.5|57534.5|159
1617131100000|2021-03-30 19:05:00|57636.5|57556.5|57664.5|57584.5|57692.5|57612.5|57636.5|57556.5|137
1617131400000|2021-03-30 19:10:00|57644|57564|57624.5|57544.5|57644.5|57564.5|57604.5|57524.5|160
1617131700000|2021-03-30 19:15:00|57626.5|57546.5|57630.5|57550.5|57646.5|57566.5|57602.5|57522.5|150
1617132000000|2021-03-30 19:20:00|57629.5|57549.5|57594.5|57514.5|57633.5|57553.5|57586.5|57506.5|104
1617132300000|2021-03-30 19:25:00|57596|57516|57629.5|57549.5|57637|57557|57537.5|57457.5|117
1617132600000|2021-03-30 19:30:00|57626.5|57546.5|57644.5|57564.5|57649.5|57569.5|57594.5|57514.5|137
1617132900000|2021-03-30 19:35:00|57646.5|57566.5|57674.5|57594.5|57686|57606|57642|57562|94
1617133200000|2021-03-30 19:40:00|57673|57593|57734.5|57654.5|57748|57668|57669.5|57589.5|117
1617133500000|2021-03-30 19:45:00|57737.5|57657.5|57719.5|57639.5|57748|57668|57699.5|57619.5|149
1617133800000|2021-03-30 19:50:00|57724.5|57644.5|57758.5|57678.5|57767.5|57687.5|57693.5|57613.5|155
1617134100000|2021-03-30 19:55:00|57760.5|57680.5|57711.5|57631.5|57782.5|57702.5|57707.5|57627.5|146
1617192600000|2021-03-31 12:10:00|57618.5|57568.5|57614.5|57564.5|57629.5|57579.5|57577|57527|302
1617192900000|2021-03-31 12:15:00|57614|57564|57467.5|57417.5|57624.5|57574.5|57467|57417|622
1617193200000|2021-03-31 12:20:00|57470.5|57420.5|57508|57458|57512.5|57462.5|57404.5|57354.5|606
1617193500000|2021-03-31 12:25:00|57503.5|57453.5|57531.5|57481.5|57547.5|57497.5|57491.5|57441.5|379
1617193800000|2021-03-31 12:30:00|57522.5|57472.5|57643.5|57593.5|57643.5|57593.5|57522.5|57472.5|414
1617194100000|2021-03-31 12:35:00|57645|57595|57699|57649|57746.5|57696.5|57645|57595|456
1617194400000|2021-03-31 12:40:00|57699.5|57649.5|57630|57580|57699.5|57649.5|57615|57565|412
1617194700000|2021-03-31 12:45:00|57629.5|57579.5|57689.5|57639.5|57700|57650|57611.5|57561.5|396
1617195000000|2021-03-31 12:50:00|57693|57643|57625|57575|57780.5|57730.5|57605.5|57555.5|530
1617195300000|2021-03-31 12:55:00|57625.5|57575.5|57661|57611|57666.5|57616.5|57589.5|57539.5|499
1617195600000|2021-03-31 13:00:00|57665|57615|57679.5|57629.5|57707.5|57657.5|57650|57600|459
1617195900000|2021-03-31 13:05:00|57680|57630|57735|57685|57754.5|57704.5|57680|57630|439
1617196200000|2021-03-31 13:10:00|57735.5|57685.5|57691|57641|57782|57732|57691|57641|415
1617196500000|2021-03-31 13:15:00|57693.5|57643.5|57715|57665|57725|57675|57661|57611|336
1617196800000|2021-03-31 13:20:00|57714.5|57664.5|57715|57665|57722|57672|57657.5|57607.5|346
1617197100000|2021-03-31 13:25:00|57721|57671|57670.5|57620.5|57738.5|57688.5|57664|57614|298
1617197400000|2021-03-31 13:30:00|57670|57620|57559|57509|57684.5|57634.5|57550|57500|489
1617197700000|2021-03-31 13:35:00|57560.5|57510.5|57551|57501|57597.5|57547.5|57524.5|57474.5|450
1617198000000|2021-03-31 13:40:00|57550.5|57500.5|57609|57559|57620|57570|57545|57495|339
1617198300000|2021-03-31 13:45:00|57607.5|57557.5|57581|57531|57637.5|57587.5|57565|57515|439
1617198600000|2021-03-31 13:50:00|57580.5|57530.5|57495|57445|57580.5|57530.5|57474|57424|501
1617198900000|2021-03-31 13:55:00|57500|57450|57453.5|57403.5|57528.5|57478.5|57439|57389|441
1617199200000|2021-03-31 14:00:00|57452.5|57402.5|57414|57364|57479.5|57429.5|57383|57333|496
1617199500000|2021-03-31 14:05:00|57411.5|57361.5|57357.5|57307.5|57415.5|57361.5|57352|57302|483
1617199800000|2021-03-31 14:10:00|57359|57309|57180.5|57130.5|57377.5|57327.5|57174|57124|615
1617200100000|2021-03-31 14:15:00|57182|57132|57150.5|57100.5|57219|57169|57099|57049|584
1617200400000|2021-03-31 14:20:00|57151|57101|57134|57084|57179|57129|57094|57044|473
1617200700000|2021-03-31 14:25:00|57133.5|57083.5|57006|56956|57138.5|57088.5|56967.5|56912.5|606
1617201000000|2021-03-31 14:30:00|57004.5|56954.5|56905.5|56855.5|57006.6|56954.5|56888.5|56838.5|609
1617201300000|2021-03-31 14:35:00|56904|56854|56877|56827|56916|56866|56846.5|56796.5|555
1617201600000|2021-03-31 14:40:00|56874.5|56824.5|56770|56720|56888.5|56838.5|56757.5|56707.5|572
1617201900000|2021-03-31 14:45:00|56769|56719|56698|56648|56814.5|56764.5|56657.5|56607.5|579
1617202200000|2021-03-31 14:50:00|56700|56650|56639|56589|56701|56651|56621.5|56564.5|538
1617202500000|2021-03-31 14:55:00|56640|56590|56479|56429|56660.5|56590|56471|56421|583
1617202800000|2021-03-31 15:00:00|56478|56428|56628.5|56578.5|56651.5|56601.5|56476|56426|733
1617203100000|2021-03-31 15:05:00|56625|56575|56584.5|56534.5|56638|56588|56556.5|56506.5|472
1617203400000|2021-03-31 15:10:00|56581.5|56531.5|56565|56515|56583.5|56533.5|56537.5|56487.5|413
1617203700000|2021-03-31 15:15:00|56562|56512|56599.5|56549.5|56609.5|56559.5|56539.5|56489.5|371
1617204000000|2021-03-31 15:20:00|56602.5|56552.5|56635|56585|56657.5|56607.5|56586.5|56536.5|404
1617204300000|2021-03-31 15:25:00|56637.5|56587.5|56634.5|56584.5|56740.5|56690.5|56601|56551|538
1617204600000|2021-03-31 15:30:00|56634|56584|56707|56657|56714.5|56664.5|56604|56554|490
1617204900000|2021-03-31 15:35:00|56709.5|56659.5|56748.5|56698.5|56757.5|56707.5|56702|56652|418
1617205200000|2021-03-31 15:40:00|56750.5|56700.5|56703.5|56653.5|56776.5|56726.5|56684|56634|440
1617205500000|2021-03-31 15:45:00|56701.5|56651.5|56737.5|56687.5|56739.5|56689.5|56666|56616|377
1617205800000|2021-03-31 15:50:00|56738|56688|56708.5|56658.5|56753|56690|56685|56635|320
1617206100000|2021-03-31 15:55:00|56707.5|56657.5|56700.5|56650.5|56716|56666|56648|56598|396
1617206400000|2021-03-31 16:00:00|56699.5|56649.5|56690.5|56640.5|56714|56664|56668|56618|421
1617206700000|2021-03-31 16:05:00|56691|56641|56660|56610|56738|56688|56627.5|56577.5|425
1617207000000|2021-03-31 16:10:00|56659.5|56609.5|56681.5|56631.5|56694|56644|56659.5|56609.5|268
1617207300000|2021-03-31 16:15:00|56680|56630|56640.5|56590.5|56680|56630|56622|56572|269
1617207600000|2021-03-31 16:20:00|56640|56590|56656.5|56606.5|56666|56616|56635|56585|254
1617207900000|2021-03-31 16:25:00|56657|56607|56650.5|56600.5|56696.9|56642.5|56639.5|56589.5|305
1617208200000|2021-03-31 16:30:00|56651|56601|56758.5|56708.5|56779|56729|56634.5|56584.5|342
1617208500000|2021-03-31 16:35:00|56758|56708|56839|56789|56885|56835|56743.5|56693.5|452
1617208800000|2021-03-31 16:40:00|56840|56790|56918|56868|56918.5|56868.5|56803|56753|434
1617209100000|2021-03-31 16:45:00|56919.5|56869.5|57017|56967|57037|56987|56907.5|56857.5|470
1617209400000|2021-03-31 16:50:00|57015|56965|57049|56999|57078|57028|57015|56965|372
1617209700000|2021-03-31 16:55:00|57048|56998|56932|56882|57058.5|57008.5|56927.5|56877.5|445
1617210000000|2021-03-31 17:00:00|56930|56880|56839.5|56789.5|56949.5|56899.5|56810.5|56760.5|501
1617210300000|2021-03-31 17:05:00|56841.5|56791.5|56832.5|56782.5|56847|56797|56780.5|56730.5|434
1617210600000|2021-03-31 17:10:00|56832|56782|56781|56731|56832|56782|56746|56696|407
1617210900000|2021-03-31 17:15:00|56781.5|56731.5|56759|56709|56785|56735|56693.5|56643.5|365
1617211200000|2021-03-31 17:20:00|56758.5|56708.5|56829|56779|56849.5|56799.5|56727|56677|408
1617211500000|2021-03-31 17:25:00|56830.5|56780.5|56830|56780|56857.5|56807.5|56786.5|56736.5|295
1617211800000|2021-03-31 17:30:00|56830.5|56780.5|56804|56754|56868|56818|56791.5|56741.5|335
1617212100000|2021-03-31 17:35:00|56807|56757|56767|56717|56817|56767|56744|56694|386
1617212400000|2021-03-31 17:40:00|56771.5|56721.5|56809|56759|56824.5|56774.5|56732|56682|344
1617212700000|2021-03-31 17:45:00|56808|56758|56850.5|56800.5|56861|56811|56807.5|56757.5|325
1617213000000|2021-03-31 17:50:00|56851|56801|56868|56818|56872.5|56822.5|56820.5|56770.5|296
1617213300000|2021-03-31 17:55:00|56867.5|56817.5|56859.5|56809.5|56871.5|56821.5|56834|56784|316
1617213600000|2021-03-31 18:00:00|56859|56809|56793.5|56743.5|56884|56834|56789|56739|418
1617213900000|2021-03-31 18:05:00|56792|56742|56786|56736|56813|56763|56772.5|56722.5|294
1617214200000|2021-03-31 18:10:00|56786.5|56736.5|56791.5|56741.5|56796.5|56746.5|56741.5|56691.5|299
1617214500000|2021-03-31 18:15:00|56793.5|56743.5|56759|56709|56802.5|56752.5|56753.5|56703.5|272
1617214800000|2021-03-31 18:20:00|56760.5|56710.5|56819.5|56769.5|56820.5|56770.5|56703|56653|333
1617215100000|2021-03-31 18:25:00|56816.5|56766.5|56826|56776|56850.5|56800.5|56804|56754|335
1617215400000|2021-03-31 18:30:00|56825|56775|56842.5|56792.5|56874.2|56821|56804|56754|352
1617215700000|2021-03-31 18:35:00|56841|56791|56672|56622|56845|56795|56583.5|56533.5|502
1617216000000|2021-03-31 18:40:00|56671.5|56621.5|56614.5|56564.5|56686.5|56636.5|56614.5|56564.5|405
1617216300000|2021-03-31 18:45:00|56608.5|56558.5|56523|56473|56608.5|56558.5|56505|56455|440
1617216600000|2021-03-31 18:50:00|56524|56474|56501|56421|56534|56484|56383|56303|344
1617216900000|2021-03-31 18:55:00|56497.5|56417.5|56528|56478|56552|56502|56443|56363|335
1617217200000|2021-03-31 19:00:00|56526.5|56476.5|56497.5|56447.5|56526.5|56476.5|56492|56425|400
1617217500000|2021-03-31 19:05:00|56496.5|56446.5|56461|56381|56511|56450|56455|56375|208
1617217800000|2021-03-31 19:10:00|56458|56378|56451.5|56401.5|56468|56408.5|56412|56362|309
1617218100000|2021-03-31 19:15:00|56450|56400|56437.5|56387.5|56452.5|56402.5|56412.5|56362.5|291
1617218400000|2021-03-31 19:20:00|56439|56389|56384.5|56334.5|56445|56395|56374.5|56324.5|294
1617218700000|2021-03-31 19:25:00|56383.5|56333.5|56397.5|56347.5|56412|56362|56352|56302|369
1617219000000|2021-03-31 19:30:00|56394.5|56344.5|56369.5|56319.5|56394.5|56344.5|56328.5|56278.5|389
1617219300000|2021-03-31 19:35:00|56370.5|56320.5|56425.5|56375.5|56448|56398|56349|56299|379
1617219600000|2021-03-31 19:40:00|56425|56375|56421.5|56371.5|56443.5|56393.5|56384.5|56334.5|309
1617219900000|2021-03-31 19:45:00|56423|56373|56448|56398|56472|56422|56419|56369|393
1617220200000|2021-03-31 19:50:00|56446.5|56396.5|56418|56368|56477.5|56427.5|56410.5|56360.5|354
1617220500000|2021-03-31 19:55:00|56420.5|56370.5|56403|56353|56437.5|56387.5|56359|56309|426
1617279000000|2021-04-01 12:10:00|56420.5|56370.5|56448.5|56398.5|56458.5|56408.5|56383.5|56329|408
1617279300000|2021-04-01 12:15:00|56449.5|56399.5|56665.5|56615.5|56670.5|56620.5|56449.5|56399.5|671
1617279600000|2021-04-01 12:20:00|56663|56613|56647|56597|56700.5|56650.5|56604|56554|570
1617279900000|2021-04-01 12:25:00|56647.5|56597.5|56648|56598|56713.5|56663.5|56618|56568|386
1617280200000|2021-04-01 12:30:00|56649.5|56599.5|56630.5|56580.5|56683|56633|56592.5|56542.5|532
1617280500000|2021-04-01 12:35:00|56631|56581|56728|56678|56737.5|56687.5|56630.5|56580.5|529
1617280800000|2021-04-01 12:40:00|56728.5|56678.5|56851|56801|56858|56808|56711.5|56661.5|579
1617281100000|2021-04-01 12:45:00|56850|56800|56913|56863|56921|56871|56836|56786|539
1617281400000|2021-04-01 12:50:00|56911.5|56861.5|56868.5|56818.5|56959|56909|56864|56814|486
1617281700000|2021-04-01 12:55:00|56871|56821|56847.5|56797.5|56871|56821|56774.5|56724.5|538
1617282000000|2021-04-01 13:00:00|56844|56794|56807.5|56757.5|56904|56854|56803|56753|588
1617282300000|2021-04-01 13:05:00|56804.5|56754.5|56801.5|56751.5|56838.5|56788.5|56784.5|56734.5|481
1617282600000|2021-04-01 13:10:00|56800.5|56750.5|56810.5|56760.5|56812.5|56762.5|56751|56701|390
1617282900000|2021-04-01 13:15:00|56808|56758|56809.5|56759.5|56833.5|56783.5|56753.5|56703.5|395
1617283200000|2021-04-01 13:20:00|56810.5|56760.5|56819.5|56769.5|56898.5|56848.5|56798.5|56748.5|520
1617283500000|2021-04-01 13:25:00|56815.5|56765.5|56821.5|56771.5|56840|56790|56798|56748|371
1617283800000|2021-04-01 13:30:00|56822|56772|56823|56773|56833.5|56783.5|56744.5|56694.5|509
1617284100000|2021-04-01 13:35:00|56825.5|56775.5|56893.5|56843.5|56914|56864|56820.5|56770.5|407
1617284400000|2021-04-01 13:40:00|56890.5|56840.5|57003|56953|57017.5|56967.5|56840.5|56779.5|439
1617284700000|2021-04-01 13:45:00|57003.5|56953.5|57102|57052|57102|57052|56983.5|56933.5|472
1617285000000|2021-04-01 13:50:00|57101|57051|57136|57086|57150|57100|57071.5|57021.5|565
1617285300000|2021-04-01 13:55:00|57137.5|57087.5|57122.5|57042.5|57204.5|57154.5|57091|57041|524
1617285600000|2021-04-01 14:00:00|57122|57042|57078.5|57028.5|57148.5|57073|57032.5|56982.5|613
1617285900000|2021-04-01 14:05:00|57079|57029|57047.5|56997.5|57116|57066|57029.5|56979.5|505
1617286200000|2021-04-01 14:10:00|57048|56998|56958.5|56908.5|57052|57002|56948|56898|447
1617286500000|2021-04-01 14:15:00|56958|56908|56983.5|56933.5|57020.5|56970.5|56900.5|56850.5|427
1617286800000|2021-04-01 14:20:00|56984|56934|57053|57003|57053|57003|56975.5|56925.5|480
1617287100000|2021-04-01 14:25:00|57052.5|57002.5|56995.5|56945.5|57052.5|57002.5|56974.5|56924.5|491
1617287400000|2021-04-01 14:30:00|56995|56945|57014.5|56964.5|57030.5|56980.5|56969.5|56919.5|409
1617287700000|2021-04-01 14:35:00|57014|56964|57040|56990|57047|56997|56999.5|56949.5|336
1617288000000|2021-04-01 14:40:00|57041|56991|57001.5|56951.5|57041.5|56991.5|56910.5|56860.5|497
1617288300000|2021-04-01 14:45:00|57002|56952|57011|56961|57041.5|56991.5|56996|56946|473
1617288600000|2021-04-01 14:50:00|57014|56964|56938|56888|57014|56964|56935.5|56885.5|488
1617288900000|2021-04-01 14:55:00|56937.5|56887.5|56945.5|56895.5|56979|56929|56912.5|56862.5|478
1617289200000|2021-04-01 15:00:00|56944|56894|56960.5|56910.5|56976|56926|56919.5|56869.5|388
1617289500000|2021-04-01 15:05:00|56959.5|56909.5|57004|56954|57048.5|56988|56937|56887|428
1617289800000|2021-04-01 15:10:00|57005.5|56955.5|57010|56960|57014.5|56964.5|56964.5|56914.5|384
1617290100000|2021-04-01 15:15:00|57011.5|56961.5|57055|57005|57070|57020|56997|56947|404
1617290400000|2021-04-01 15:20:00|57053.5|57003.5|56966|56916|57075|57025|56957.5|56907.5|479
1617290700000|2021-04-01 15:25:00|56966.5|56916.5|56951.5|56901.5|56971.5|56921.5|56936|56886|310
1617291000000|2021-04-01 15:30:00|56951|56901|56899|56849|56957|56907|56898|56848|304
1617291300000|2021-04-01 15:35:00|56898|56848|56955.5|56905.5|56962.5|56912.5|56897.5|56847.5|350
1617291600000|2021-04-01 15:40:00|56955|56905|56971|56921|57007|56957|56945.5|56895.5|311
1617291900000|2021-04-01 15:45:00|56970|56920|56929|56879|56989|56938.5|56923|56873|313
1617292200000|2021-04-01 15:50:00|56928|56878|56910.5|56860.5|56958|56908|56909.5|56859.5|320
1617292500000|2021-04-01 15:55:00|56909|56859|57021|56971|57030.5|56980.5|56907|56857|374
1617292800000|2021-04-01 16:00:00|57026|56976|57015|56965|57052|57002|56991.5|56940.5|376
1617293100000|2021-04-01 16:05:00|57014.5|56964.5|57064|57014|57076.5|57026.5|57002|56952|374
1617293400000|2021-04-01 16:10:00|57064.5|57014.5|57046|56996|57083|57033|57037|56987|373
1617293700000|2021-04-01 16:15:00|57047.5|56997.5|57043|56993|57056|57006|57006|56956|351
1617294000000|2021-04-01 16:20:00|57042.5|56992.5|57073.5|57023.5|57101.5|57051.5|57020|56970|291
1617294300000|2021-04-01 16:25:00|57075|57025|57052|57002|57086.5|57036.5|57037.5|56987.5|356
1617294600000|2021-04-01 16:30:00|57051.5|57001.5|57060|57010|57091.5|57041.5|57048|56998|313
1617294900000|2021-04-01 16:35:00|57058.5|57008.5|57020.5|56970.5|57078.5|57028.5|57007.5|56957.5|366
1617295200000|2021-04-01 16:40:00|57021.5|56971.5|57085|57035|57091.5|57041.5|57014|56964|340
1617295500000|2021-04-01 16:45:00|57086|57036|57168|57118|57168|57118|57080|57030|393
1617295800000|2021-04-01 16:50:00|57168.5|57118.5|57119.5|57069.5|57171|57121|57107|57057|299
1617296100000|2021-04-01 16:55:00|57119|57069|57101|57051|57146.5|57096.5|57095.5|57039|266
1617296400000|2021-04-01 17:00:00|57100|57050|57153|57103|57183|57133|57099.5|57049.5|278
1617296700000|2021-04-01 17:05:00|57151|57101|57128.5|57078.5|57158|57108|57103|57053|220
1617297000000|2021-04-01 17:10:00|57127.5|57077.5|57154|57104|57174|57124|57122|57072|232
1617297300000|2021-04-01 17:15:00|57153.5|57103.5|57189|57139|57195|57145|57135.5|57085.5|244
1617297600000|2021-04-01 17:20:00|57187.5|57137.5|57276|57226|57290.5|57240.5|57184.5|57134.5|432
1617297900000|2021-04-01 17:25:00|57276.5|57226.5|57244.5|57194.5|57288.5|57235|57244|57194|306
1617298200000|2021-04-01 17:30:00|57245|57195|57160|57110|57265|57215|57130|57079|436
1617298500000|2021-04-01 17:35:00|57158.5|57108.5|57177.5|57127.5|57177.5|57127.5|57109.5|57059.5|411
1617298800000|2021-04-01 17:40:00|57177|57127|57133|57083|57187.5|57130.5|57117.5|57067.5|324
1617299100000|2021-04-01 17:45:00|57137|57087|57163.5|57113.5|57175|57125|57121|57071|313
1617299400000|2021-04-01 17:50:00|57163|57113|57128|57078|57167.5|57117.5|57126.5|57076.5|218
1617299700000|2021-04-01 17:55:00|57128.5|57078.5|57133.5|57083.5|57147|57097|57112|57058.5|254
1617300000000|2021-04-01 18:00:00|57138|57088|57131|57081|57162.5|57112.5|57105|57055|313
1617300300000|2021-04-01 18:05:00|57130.5|57080.5|57101|57051|57131.5|57081.5|57075|57025|272
1617300600000|2021-04-01 18:10:00|57101.5|57051.5|57094.5|57044.5|57119|57069|57083.5|57033.5|251
1617300900000|2021-04-01 18:15:00|57095|57045|57114.5|57064.5|57126.5|57076.5|57084.5|57034.5|294
1617301200000|2021-04-01 18:20:00|57114|57064|57069|57019|57114.5|57064.5|57058|56999.5|291
1617301500000|2021-04-01 18:25:00|57068.5|57018.5|57101|57051|57124|57074|57065|57015|230
1617301800000|2021-04-01 18:30:00|57101.5|57051.5|57140|57090|57144|57094|57083|57033|240
1617302100000|2021-04-01 18:35:00|57141|57091|57170.5|57120.5|57175|57125|57140|57090|244
1617302400000|2021-04-01 18:40:00|57170|57120|57188.5|57138.5|57202.5|57152.5|57155.5|57105.5|282
1617302700000|2021-04-01 18:45:00|57183|57133|57201|57151|57211|57161|57176.5|57126.5|275
1617303000000|2021-04-01 18:50:00|57199.5|57149.5|57184.5|57134.5|57206.5|57156.5|57166.5|57116.5|199
1617303300000|2021-04-01 18:55:00|57182|57132|57210|57160|57231.5|57181.5|57182|57132|253
1617303600000|2021-04-01 19:00:00|57209.5|57159.5|57175|57125|57219.5|57169.5|57153|57095|394
1617303900000|2021-04-01 19:05:00|57175.5|57125.5|57192|57142|57219|57158|57174.5|57124.5|224
1617304200000|2021-04-01 19:10:00|57191.5|57141.5|57171.5|57121.5|57209.5|57159.5|57170.5|57120.5|154
1617304500000|2021-04-01 19:15:00|57171|57121|57215|57165|57220.5|57170.5|57159.5|57109.5|277
1617304800000|2021-04-01 19:20:00|57214|57164|57196|57146|57218.5|57165|57185|57135|194
1617305100000|2021-04-01 19:25:00|57195.5|57145.5|57198|57148|57226.5|57165|57193.5|57143.5|186
1617305400000|2021-04-01 19:30:00|57198.5|57148.5|57229|57179|57241.5|57191.5|57198|57148|285
1617305700000|2021-04-01 19:35:00|57227.5|57177.5|57197.5|57147.5|57230|57180|57190|57140|287
1617306000000|2021-04-01 19:40:00|57212.5|57162.5|57245|57195|57262|57210|57212.5|57162.5|323
1617306300000|2021-04-01 19:45:00|57245.5|57195.5|57247.5|57197.5|57266.5|57206|57222.5|57168.5|330
1617306600000|2021-04-01 19:50:00|57244|57194|57196.5|57146.5|57245|57195|57169|57119|341
1617306900000|2021-04-01 19:55:00|57196|57146|57274.5|57224.5|57277.5|57227.5|57195|57145|310
1617365400000|2021-04-02 12:10:00|57251.5|57143.5|57251.5|57143.5|57251.5|57143.5|57251.5|57143.5|1
1617624600000|2021-04-05 12:10:00|56813.5|56763.5|56834.5|56784.5|56850.5|56800.5|56794|56744|343
1617624900000|2021-04-05 12:15:00|56826.5|56776.5|56825.5|56775.5|56896|56839.5|56783|56733|453
1617625200000|2021-04-05 12:20:00|56826.5|56776.5|56860.5|56810.5|56876|56826|56818.5|56768.5|374
1617625500000|2021-04-05 12:25:00|56860|56810|56948.5|56898.5|56968|56918|56844.5|56794.5|398
1617625800000|2021-04-05 12:30:00|56947.5|56897.5|56788.5|56738.5|56955|56905|56765.5|56715.5|399
1617626100000|2021-04-05 12:35:00|56792|56742|56708|56658|56800|56750|56684.5|56634.5|480
1617626400000|2021-04-05 12:40:00|56707.5|56657.5|56819.5|56769.5|56819.5|56769.5|56694|56644|415
1617626700000|2021-04-05 12:45:00|56819|56769|56851|56801|56865|56815|56795.5|56745.5|428
1617627000000|2021-04-05 12:50:00|56852|56802|56872|56822|56909.5|56859.5|56805.5|56755.5|429
1617627300000|2021-04-05 12:55:00|56873|56823|56894|56844|56923|56873|56860|56810|374
1617627600000|2021-04-05 13:00:00|56894.5|56844.5|56836.5|56786.5|56933.5|56883.5|56803|56753|469
1617627900000|2021-04-05 13:05:00|56839|56789|56870.5|56820.5|56886.5|56836.5|56819|56769|344
1617628200000|2021-04-05 13:10:00|56870|56820|56715.5|56665.5|56870|56820|56695.5|56645.5|511
1617628500000|2021-04-05 13:15:00|56715|56665|56621.5|56571.5|56716.5|56666.5|56548|56498|627
1617628800000|2021-04-05 13:20:00|56621|56571|56525.5|56475.5|56624|56574|56499|56449|416
1617629100000|2021-04-05 13:25:00|56520|56470|56568.5|56518.5|56568.5|56518.5|56508|56458|320
1617629400000|2021-04-05 13:30:00|56568|56518|56599|56549|56643|56593|56543|56493|458
1617629700000|2021-04-05 13:35:00|56597|56547|56635|56585|56647.8|56597.8|56569.5|56519.5|386
1617630000000|2021-04-05 13:40:00|56636.5|56586.5|56683.5|56633.5|56683.5|56633.5|56578.5|56528.5|401
1617630300000|2021-04-05 13:45:00|56691.5|56611.5|56640|56590|56691.5|56611.5|56594|56544|395
1617630600000|2021-04-05 13:50:00|56639.5|56589.5|56574.5|56524.5|56639.5|56589.5|56556.8|56506.8|319
1617630900000|2021-04-05 13:55:00|56574|56524|56655|56605|56655.5|56605.5|56565.5|56515.5|323
1617631200000|2021-04-05 14:00:00|56655.5|56605.5|56589|56539|56655.5|56605.5|56587.5|56537.5|419
1617631500000|2021-04-05 14:05:00|56592.5|56542.5|56623|56573|56630.5|56580.5|56584|56534|430
1617631800000|2021-04-05 14:10:00|56623.5|56573.5|56574.5|56524.5|56623.5|56573.5|56573.5|56523.5|342
1617632100000|2021-04-05 14:15:00|56576|56526|56524.5|56474.5|56576|56526|56473|56423|414
1617632400000|2021-04-05 14:20:00|56524|56474|56622.5|56572.5|56633.5|56583.5|56504.5|56454.5|383
1617632700000|2021-04-05 14:25:00|56618|56568|56647.5|56597.5|56668.5|56618.5|56613|56563|316
1617633000000|2021-04-05 14:30:00|56650|56600|56638|56588|56693.5|56643.5|56623|56573|368
1617633300000|2021-04-05 14:35:00|56637.5|56587.5|56574.5|56524.5|56639.5|56589.5|56553.5|56503.5|341
1617633600000|2021-04-05 14:40:00|56574|56524|56630|56580|56643.5|56593.5|56569.5|56519.5|340
1617633900000|2021-04-05 14:45:00|56629.5|56579.5|56673|56623|56698.5|56648.5|56624|56574|397
1617634200000|2021-04-05 14:50:00|56675.5|56625.5|56751|56701|56774.5|56724.5|56671.5|56621.5|456
1617634500000|2021-04-05 14:55:00|56750.5|56700.5|56653.5|56603.5|56760|56710|56643|56593|451
1617634800000|2021-04-05 15:00:00|56655|56605|56638|56588|56678|56628|56615|56565|404
1617635100000|2021-04-05 15:05:00|56637.5|56587.5|56663.5|56613.5|56673.5|56623.5|56628.5|56578.5|266
1617635400000|2021-04-05 15:10:00|56660.5|56610.5|56633|56583|56660.5|56610.5|56603|56553|245
1617635700000|2021-04-05 15:15:00|56630.5|56580.5|56602.5|56552.5|56657.5|56607.5|56597|56547|223
1617636000000|2021-04-05 15:20:00|56602|56552|56548|56498|56622.5|56572.5|56547.5|56497.5|298
1617636300000|2021-04-05 15:25:00|56549|56499|56582.5|56532.5|56595|56545|56547.5|56497.5|178
1617636600000|2021-04-05 15:30:00|56582|56532|56587.5|56537.5|56602|56552|56567|56517|228
1617636900000|2021-04-05 15:35:00|56587|56537|56618.5|56568.5|56631.5|56581.5|56585|56535|260
1617637200000|2021-04-05 15:40:00|56619|56569|56617.5|56567.5|56622.5|56572.5|56588|56538|250
1617637500000|2021-04-05 15:45:00|56618|56568|56681.5|56631.5|56682.5|56632.5|56617.5|56567.5|220
1617637800000|2021-04-05 15:50:00|56681|56631|56687.5|56637.5|56703.5|56653.5|56676.5|56626.5|235
1617638100000|2021-04-05 15:55:00|56688|56638|56718|56668|56724|56674|56669|56619|236
1617638400000|2021-04-05 16:00:00|56719.5|56669.5|56671.5|56621.5|56724|56674|56653|56603|287
1617638700000|2021-04-05 16:05:00|56668|56618|56669.5|56619.5|56684|56634|56658|56608|171
1617639000000|2021-04-05 16:10:00|56670|56620|56674|56624|56722.5|56672.5|56670|56620|182
1617639300000|2021-04-05 16:15:00|56669.5|56619.5|56653.5|56603.5|56673.5|56623.5|56631.5|56581.5|242
1617639600000|2021-04-05 16:20:00|56654|56604|56646.5|56596.5|56655.5|56605.5|56628|56578|185
1617639900000|2021-04-05 16:25:00|56646|56596|56702|56652|56705.5|56655.5|56620.5|56570.5|228
1617640200000|2021-04-05 16:30:00|56701.5|56651.5|56667.5|56617.5|56710.5|56660.5|56666|56616|301
1617640500000|2021-04-05 16:35:00|56667|56617|56698.5|56648.5|56698.5|56648.5|56647|56597|234
1617640800000|2021-04-05 16:40:00|56699|56649|56713.5|56663.5|56725|56675|56693.5|56643.5|247
1617641100000|2021-04-05 16:45:00|56713|56663|56740.5|56690.5|56776|56726|56708.5|56658.5|288
1617641400000|2021-04-05 16:50:00|56738.5|56688.5|56733.5|56683.5|56758.5|56708.5|56708.5|56658.5|242
1617641700000|2021-04-05 16:55:00|56734.5|56684.5|56795|56745|56798.5|56748.5|56734.5|56684.5|323
1617642000000|2021-04-05 17:00:00|56796|56746|56838|56788|56855.5|56805.5|56794|56744|402
1617642300000|2021-04-05 17:05:00|56838.5|56788.5|56813.5|56763.5|56851.5|56801.5|56802.5|56752.5|352
1617642600000|2021-04-05 17:10:00|56815.5|56765.5|56843|56793|56858.5|56808.5|56815.5|56765.5|348
1617642900000|2021-04-05 17:15:00|56844.5|56794.5|56788|56738|56859|56809|56783.5|56733.5|378
1617643200000|2021-04-05 17:20:00|56788.5|56738.5|56773.5|56723.5|56808.5|56758.5|56760.5|56710.5|464
1617643500000|2021-04-05 17:25:00|56774|56724|56759|56709|56775.5|56725.5|56727.5|56677.5|272
1617643800000|2021-04-05 17:30:00|56759.5|56709.5|56782.5|56732.5|56783.5|56733.5|56751|56701|257
1617644100000|2021-04-05 17:35:00|56783|56733|56823.5|56773.5|56823.5|56773.5|56779.5|56729.5|255
1617644400000|2021-04-05 17:40:00|56824.5|56774.5|56872.5|56822.5|56890.5|56840.5|56823.5|56773.5|277
1617644700000|2021-04-05 17:45:00|56873.5|56823.5|56772.5|56722.5|56893.5|56843.5|56771.5|56721.5|390
1617645000000|2021-04-05 17:50:00|56772|56722|56753|56703|56781.5|56731.5|56729|56679|303
1617645300000|2021-04-05 17:55:00|56754.5|56704.5|56747.5|56697.5|56777|56727|56728.5|56678.5|239
1617645600000|2021-04-05 18:00:00|56748|56698|56797.5|56747.5|56808.5|56758.5|56748|56698|295
1617645900000|2021-04-05 18:05:00|56798|56748|56806.5|56756.5|56836.5|56786.5|56786|56736|282
1617646200000|2021-04-05 18:10:00|56807.5|56757.5|56813.5|56763.5|56841|56791|56806.5|56756.5|350
1617646500000|2021-04-05 18:15:00|56814.5|56764.5|56757|56707|56818|56768|56753|56703|290
1617646800000|2021-04-05 18:20:00|56756.5|56706.5|56818.5|56768.5|56830.5|56780.5|56755|56705|264
1617647100000|2021-04-05 18:25:00|56820.5|56770.5|56838.5|56788.5|56845.5|56795.5|56793.5|56743.5|282
1617647400000|2021-04-05 18:30:00|56837.5|56787.5|56886.5|56836.5|56893.5|56843.5|56828.5|56778.5|286
1617647700000|2021-04-05 18:35:00|56887.5|56837.5|56878.5|56828.5|56915.5|56865.5|56875.5|56825.5|357
1617648000000|2021-04-05 18:40:00|56878|56828|56848.5|56798.5|56884|56834|56838|56788|305
1617648300000|2021-04-05 18:45:00|56850.5|56800.5|56794.5|56744.5|56853.5|56803.5|56782|56732|328
1617648600000|2021-04-05 18:50:00|56797|56747|56792|56742|56800|56750|56758.5|56708.5|371
1617648900000|2021-04-05 18:55:00|56791.5|56741.5|56834|56784|56841|56791|56772.5|56722.5|400
1617649200000|2021-04-05 19:00:00|56834.5|56784.5|56821.5|56771.5|56839.5|56789.5|56791.5|56741.5|275
1617649500000|2021-04-05 19:05:00|56821|56771|56937.5|56887.5|56952.5|56902.5|56790|56740|408
1617649800000|2021-04-05 19:10:00|56936.5|56886.5|56912.5|56862.5|56944.5|56894.5|56898|56848|244
1617650100000|2021-04-05 19:15:00|56911|56861|56913|56863|56922|56872|56889|56839|285
1617650400000|2021-04-05 19:20:00|56911.5|56861.5|56876.5|56826.5|56911.5|56861.5|56853.5|56803.5|307
1617650700000|2021-04-05 19:25:00|56876|56826|56864|56814|56892.5|56842.5|56853.5|56803.5|253
1617651000000|2021-04-05 19:30:00|56865|56815|56888.5|56838.5|56894|56844|56831|56781|414
1617651300000|2021-04-05 19:35:00|56890|56840|56867.5|56817.5|56901|56851|56854|56804|240
1617651600000|2021-04-05 19:40:00|56867|56817|56881.5|56831.5|56885.5|56835.5|56861.5|56811.5|244
1617651900000|2021-04-05 19:45:00|56882.5|56832.5|56863.5|56813.5|56887|56837|56853|56803|219
1617652200000|2021-04-05 19:50:00|56863|56813|56856.5|56806.5|56866|56816|56812.5|56762.5|259
1617652500000|2021-04-05 19:55:00|56857|56807|56919|56869|56933.5|56883.5|56852|56802|375
1617711000000|2021-04-06 12:10:00|56592.5|56542.5|56548|56498|56612|56562|56527.5|56477.5|395
1617711300000|2021-04-06 12:15:00|56550|56500|56604.5|56554.5|56626|56576|56537.5|56487.5|427
1617711600000|2021-04-06 12:20:00|56602.5|56552.5|56513.5|56463.5|56645.5|56595.5|56513.5|56463.5|411
1617711900000|2021-04-06 12:25:00|56514|56464|56565.5|56515.5|56569|56519|56469|56419|531
1617712200000|2021-04-06 12:30:00|56565|56515|56610.5|56560.5|56613|56563|56551.5|56501.5|359
1617712500000|2021-04-06 12:35:00|56611|56561|56606|56556|56692.5|56642.5|56581|56531|528
1617712800000|2021-04-06 12:40:00|56606.5|56556.5|56675.5|56625.5|56681|56631|56595.5|56545.5|550
1617713100000|2021-04-06 12:45:00|56676|56626|56688.5|56638.5|56741.5|56691.5|56675|56625|481
1617713400000|2021-04-06 12:50:00|56689|56639|56665.5|56615.5|56718.5|56668.5|56645|56595|421
1617713700000|2021-04-06 12:55:00|56666|56616|56615|56565|56670.5|56620.5|56608.5|56558.5|360
1617714000000|2021-04-06 13:00:00|56614.5|56564.5|56630|56580|56642.5|56592.5|56589.5|56539.5|422
1617714300000|2021-04-06 13:05:00|56629.5|56579.5|56632|56582|56656.5|56606.5|56566|56516|479
1617714600000|2021-04-06 13:10:00|56631.5|56581.5|56641|56591|56682|56632|56582|56532|396
1617714900000|2021-04-06 13:15:00|56641.5|56591.5|56604|56554|56667.5|56617.5|56584.5|56534.5|414
1617715200000|2021-04-06 13:20:00|56602|56552|56577.5|56527.5|56619.5|56569.5|56574|56524|258
1617715500000|2021-04-06 13:25:00|56576|56526|56555.5|56505.5|56605.5|56555.5|56535|56485|381
1617715800000|2021-04-06 13:30:00|56559|56509|56576.5|56526.5|56626|56576|56546|56496|405
1617716100000|2021-04-06 13:35:00|56577.5|56527.5|56543|56493|56591|56541|56528.5|56478.5|441
1617716400000|2021-04-06 13:40:00|56542.5|56492.5|56536|56486|56577.5|56527.5|56531.5|56481.5|381
1617716700000|2021-04-06 13:45:00|56535.5|56485.5|56576|56526|56579|56529|56501.5|56451.5|431
1617717000000|2021-04-06 13:50:00|56575.5|56525.5|56552.5|56502.5|56585.7|56535.7|56545.5|56495.5|436
1617717300000|2021-04-06 13:55:00|56551|56501|56508|56458|56551.5|56501.5|56498|56448|430
1617717600000|2021-04-06 14:00:00|56506|56456|56541.5|56491.5|56549|56499|56492.7|56442.7|445
1617717900000|2021-04-06 14:05:00|56542|56492|56536.5|56486.5|56564.5|56514.5|56518|56468|416
1617718200000|2021-04-06 14:10:00|56540|56490|56414.5|56364.5|56545|56495|56379|56329|512
1617718500000|2021-04-06 14:15:00|56415|56365|56371|56321|56426|56376|56347|56297|477
1617718800000|2021-04-06 14:20:00|56370.5|56320.5|56320.5|56270.5|56397|56347|56319.5|56269.5|503
1617719100000|2021-04-06 14:25:00|56319|56269|56374.5|56324.5|56380|56330|56298|56248|431
1617719400000|2021-04-06 14:30:00|56373|56323|56321|56271|56401|56351|56312|56262|422
1617719700000|2021-04-06 14:35:00|56324|56274|56354.5|56304.5|56355|56305|56302|56252|401
1617720000000|2021-04-06 14:40:00|56354|56304|56325.5|56275.5|56354.5|56304.5|56303|56253|365
1617720300000|2021-04-06 14:45:00|56326|56276|56347.5|56297.5|56382.5|56332.5|56313.5|56263.5|412
1617720600000|2021-04-06 14:50:00|56346.5|56296.5|56283|56233|56361.5|56311.5|56278|56228|304
1617720900000|2021-04-06 14:55:00|56278|56228|56279.5|56229.5|56297|56247|56232.5|56182.5|455
1617721200000|2021-04-06 15:00:00|56279|56229|56311.5|56261.5|56333.5|56283.5|56278.5|56228.5|396
1617721500000|2021-04-06 15:05:00|56310|56260|56307|56257|56321|56271|56287.5|56237.5|288
1617721800000|2021-04-06 15:10:00|56307.5|56257.5|56288|56238|56310.5|56260.5|56269.5|56219.5|301
1617722100000|2021-04-06 15:15:00|56287|56237|56268|56218|56288|56238|56222.5|56172.5|286
1617722400000|2021-04-06 15:20:00|56268.5|56218.5|56304.5|56254.5|56305|56255|56253|56203|314
1617722700000|2021-04-06 15:25:00|56303.5|56253.5|56274|56224|56341|56291|56271|56221|351
1617723000000|2021-04-06 15:30:00|56272.5|56222.5|56287|56237|56299.5|56249.5|56265|56215|283
1617723300000|2021-04-06 15:35:00|56289|56239|56280|56230|56308.5|56258.5|56270|56220|259
1617723600000|2021-04-06 15:40:00|56279.5|56229.5|56295|56245|56301.5|56251.5|56258.5|56208.5|238
1617723900000|2021-04-06 15:45:00|56295.5|56245.5|56272.5|56222.5|56302|56252|56272.5|56222.5|257
1617724200000|2021-04-06 15:50:00|56271|56221|56286.5|56236.5|56286.5|56236.5|56248.5|56198.5|311
1617724500000|2021-04-06 15:55:00|56289.5|56239.5|56281|56231|56292.5|56242.5|56279.5|56229.5|214
1617724800000|2021-04-06 16:00:00|56279.5|56229.5|56146|56096|56283|56233|56146|56096|341
1617725100000|2021-04-06 16:05:00|56143.5|56093.5|56156|56106|56190.5|56140.5|56136|56086|527
1617725400000|2021-04-06 16:10:00|56155.5|56105.5|56206.5|56156.5|56207.5|56157.5|56149.5|56099.5|266
1617725700000|2021-04-06 16:15:00|56206|56156|56200|56150|56213|56163|56170.5|56120.5|240
1617726000000|2021-04-06 16:20:00|56197.5|56147.5|56114|56064|56204|56154|56111.5|56061.5|294
1617726300000|2021-04-06 16:25:00|56115.5|56065.5|56112.5|56062.5|56145|56095|56093.5|56043.5|370
1617726600000|2021-04-06 16:30:00|56112|56062|56155|56105|56160|56110|56102.5|56052.5|297
1617726900000|2021-04-06 16:35:00|56154.5|56104.5|56152|56102|56177.5|56127.5|56140.5|56090.5|247
1617727200000|2021-04-06 16:40:00|56152.5|56102.5|56156.5|56106.5|56173|56123|56150|56100|170
1617727500000|2021-04-06 16:45:00|56158|56108|56204.5|56154.5|56208|56158|56156.5|56106.5|219
1617727800000|2021-04-06 16:50:00|56205|56155|56212.5|56162.5|56212.5|56162.5|56191|56141|147
1617728100000|2021-04-06 16:55:00|56214.5|56164.5|56243.5|56193.5|56255.5|56205.5|56214.5|56164.5|209
1617728400000|2021-04-06 17:00:00|56244.5|56194.5|56274.5|56224.5|56304.5|56254.5|56243.5|56193.5|267
1617728700000|2021-04-06 17:05:00|56275.5|56225.5|56333|56283|56333|56283|56275|56225|224
1617729000000|2021-04-06 17:10:00|56331.5|56281.5|56323|56273|56344|56294|56323|56273|227
1617729300000|2021-04-06 17:15:00|56322.5|56272.5|56294.5|56244.5|56334.5|56284.5|56267.5|56217.5|325
1617729600000|2021-04-06 17:20:00|56297.5|56247.5|56343|56293|56349.5|56299.5|56296|56246|229
1617729900000|2021-04-06 17:25:00|56344|56294|56395.5|56345.5|56411.5|56361.5|56335.5|56285.5|424
1617730200000|2021-04-06 17:30:00|56395|56345|56329|56279|56413|56363|56299|56249|456
1617730500000|2021-04-06 17:35:00|56327.5|56277.5|56275.5|56225.5|56341.5|56291.5|56273|56223|335
1617730800000|2021-04-06 17:40:00|56274.5|56224.5|56257.5|56207.5|56315.5|56265.5|56247.5|56197.5|369
1617731100000|2021-04-06 17:45:00|56257|56207|56259|56209|56279.5|56229.5|56197.5|56147.5|380
1617731400000|2021-04-06 17:50:00|56258.5|56208.5|56243|56193|56277.5|56227.5|56233|56183|284
1617731700000|2021-04-06 17:55:00|56243.5|56193.5|56217.5|56167.5|56255.5|56205.5|56204|56154|273
1617732000000|2021-04-06 18:00:00|56218.5|56168.5|56014|55964|56226|56176|55884|55834|543
1617732300000|2021-04-06 18:05:00|56017|55967|56062|56012|56070|56020|55970.5|55920.5|504
1617732600000|2021-04-06 18:10:00|56064.5|56014.5|56083|56033|56132.5|56082.5|56058.5|56008.5|493
1617732900000|2021-04-06 18:15:00|56082.5|56032.5|56077.5|56027.5|56090.5|56040.5|56043.5|55993.5|301
1617733200000|2021-04-06 18:20:00|56078|56028|56041|55991|56083|56033|56034.5|55984.5|238
1617733500000|2021-04-06 18:25:00|56040.5|55990.5|56069|56019|56081|56031|56035|55985|348
1617733800000|2021-04-06 18:30:00|56069.5|56019.5|56076|56026|56087.5|56037.5|56057.5|56007.5|306
1617734100000|2021-04-06 18:35:00|56076.5|56026.5|56085|56035|56087.5|56037.5|56063.5|56013.5|289
1617734400000|2021-04-06 18:40:00|56085.5|56035.5|56093|56043|56126.5|56076.5|56074.5|56024.5|341
1617734700000|2021-04-06 18:45:00|56095.5|56045.5|56099.5|56049.5|56124|56074|56093|56043|339
1617735000000|2021-04-06 18:50:00|56100|56050|56106|56056|56140|56090|56100|56050|363
1617735300000|2021-04-06 18:55:00|56107|56057|56142.5|56092.5|56146.5|56096.5|56107|56057|353
1617735600000|2021-04-06 19:00:00|56142|56092|56117.5|56067.5|56150|56100|56115|56065|323
1617735900000|2021-04-06 19:05:00|56118|56068|56165|56115|56167.5|56117.5|56083|56033|398
1617736200000|2021-04-06 19:10:00|56163|56113|56147.5|56097.5|56193|56143|56135.5|56085.5|377
1617736500000|2021-04-06 19:15:00|56148|56098|56143.5|56093.5|56158.5|56108.5|56115|56065|292
1617736800000|2021-04-06 19:20:00|56144|56094|56121.5|56071.5|56145.5|56095.5|56111.5|56061.5|336
1617737100000|2021-04-06 19:25:00|56123|56073|56117.5|56067.5|56137.5|56087.5|56117.5|56067.5|200
1617737400000|2021-04-06 19:30:00|56119|56069|56079.5|56029.5|56124|56074|56070.5|56020.5|273
1617737700000|2021-04-06 19:35:00|56079|56029|56084.5|56034.5|56085|56035|56028|55978|334
1617738000000|2021-04-06 19:40:00|56085|56035|56104.5|56054.5|56110.5|56060.5|56082.5|56032.5|236
1617738300000|2021-04-06 19:45:00|56103.5|56053.5|56095|56045|56124.5|56074.5|56093|56043|221
1617738600000|2021-04-06 19:50:00|56094.5|56044.5|56179|56129|56198.5|56148.5|56094.5|56044.5|372
1617738900000|2021-04-06 19:55:00|56180|56130|56140.5|56090.5|56196.5|56146.5|56124|56074|317
1617797400000|2021-04-07 12:10:00|56063.5|56013.5|56048|55998|56099.5|56047.5|56033.5|55983.5|346
1617797700000|2021-04-07 12:15:00|56048.5|55998.5|56087|56037|56185.5|56135.5|56043.5|55993.5|535
1617798000000|2021-04-07 12:20:00|56086|56036|56030.5|55980.5|56104|56054|56024.5|55974.5|463
1617798300000|2021-04-07 12:25:00|56030|55980|55878.5|55828.5|56045.5|55995.5|55858.5|55808.5|565
1617798600000|2021-04-07 12:30:00|55878|55828|55902.5|55852.5|55922|55872|55867.5|55817.5|430
1617798900000|2021-04-07 12:35:00|55903|55853|55908.5|55858.5|55912.5|55862.5|55861.5|55811.5|411
1617799200000|2021-04-07 12:40:00|55909.5|55859.5|55963.5|55913.5|55984|55934|55888.5|55838.5|420
1617799500000|2021-04-07 12:45:00|55963|55913|56045|55995|56049|55999|55963|55913|333
1617799800000|2021-04-07 12:50:00|56046|55996|56139|56089|56146|56096|56024.5|55974.5|360
1617800100000|2021-04-07 12:55:00|56142.5|56092.5|56100|56050|56174|56124|56069|56019|458
1617800400000|2021-04-07 13:00:00|56099.5|56049.5|56094.5|56044.5|56134|56084|56057.5|56007.5|432
1617800700000|2021-04-07 13:05:00|56095|56045|55969|55919|56095.5|56045.5|55941|55891|412
1617801000000|2021-04-07 13:10:00|55969.5|55919.5|55941.5|55891.5|55998.5|55948.5|55904.5|55854.5|462
1617801300000|2021-04-07 13:15:00|55940.5|55890.5|55966.5|55916.5|55983.5|55933.5|55921.5|55871.5|374
1617801600000|2021-04-07 13:20:00|55967|55917|55987.5|55937.5|56041|55991|55950|55900|371
1617801900000|2021-04-07 13:25:00|55986|55936|55911|55861|55986|55936|55907|55857|364
1617802200000|2021-04-07 13:30:00|55909|55859|55833.5|55783.5|55939.5|55889.5|55806.5|55756.5|509
1617802500000|2021-04-07 13:35:00|55834|55784|55906.5|55856.5|55912.5|55862.5|55805|55755|430
1617802800000|2021-04-07 13:40:00|55909|55859|55991.5|55941.5|56036.5|55986.5|55872|55822|550
1617803100000|2021-04-07 13:45:00|55995|55945|56021|55971|56093.5|56043.5|55975|55925|506
1617803400000|2021-04-07 13:50:00|56024|55974|55981|55931|56041|55991|55977.5|55927.5|398
1617803700000|2021-04-07 13:55:00|55981.5|55931.5|55926.5|55876.5|55989|55939|55901.5|55851.5|399
1617804000000|2021-04-07 14:00:00|55927|55877|55898.5|55848.5|55975|55925|55894.5|55844.5|391
1617804300000|2021-04-07 14:05:00|55898|55848|55914.5|55864.5|55939.5|55889.5|55859|55809|440
1617804600000|2021-04-07 14:10:00|55914|55864|55847|55797|55939.5|55889.5|55840|55790|512
1617804900000|2021-04-07 14:15:00|55845.5|55795.5|55865.5|55815.5|55904.5|55854.5|55845.5|55795.5|395
1617805200000|2021-04-07 14:20:00|55865|55815|55775|55725|55865|55815|55763|55713|484
1617805500000|2021-04-07 14:25:00|55775.5|55725.5|55715|55665|55778.5|55728.5|55701.5|55651.5|517
1617805800000|2021-04-07 14:30:00|55714|55664|55683.5|55633.5|55715.5|55665.5|55645.5|55595.5|477
1617806100000|2021-04-07 14:35:00|55682|55632|55694.5|55644.5|55738|55688|55675|55625|394
1617806400000|2021-04-07 14:40:00|55695.5|55645.5|55641|55591|55699.5|55649.5|55620.5|55570.5|436
1617806700000|2021-04-07 14:45:00|55641.5|55591.5|55671.5|55621.5|55730|55680|55641.5|55591.5|465
1617807000000|2021-04-07 14:50:00|55673|55623|55739.5|55689.5|55748.5|55698.5|55655|55605|453
1617807300000|2021-04-07 14:55:00|55739|55689|55704|55654|55802|55752|55701|55651|534
1617807600000|2021-04-07 15:00:00|55703.5|55653.5|55771|55721|55773|55723|55687.5|55637.5|448
1617807900000|2021-04-07 15:05:00|55770|55720|55823|55773|55851.5|55801.5|55770|55720|445
1617808200000|2021-04-07 15:10:00|55822.5|55772.5|55836|55786|55846.5|55796.5|55794|55744|373
1617808500000|2021-04-07 15:15:00|55835.5|55785.5|55881.5|55831.5|55881.5|55831.5|55801|55751|341
1617808800000|2021-04-07 15:20:00|55883|55833|55912.5|55862.5|55918|55868|55872|55822|350
1617809100000|2021-04-07 15:25:00|55911.5|55861.5|55915|55865|55948|55898|55908.5|55858.5|443
1617809400000|2021-04-07 15:30:00|55914.5|55864.5|55981|55931|55992.5|55942.5|55902.5|55852.5|482
1617809700000|2021-04-07 15:35:00|55980.5|55930.5|56086|56036|56088.5|56038.5|55966.5|55916.5|482
1617810000000|2021-04-07 15:40:00|56086.5|56036.5|56285|56235|56308|56258|56070.5|56020.5|647
1617810300000|2021-04-07 15:45:00|56286|56236|56179.5|56129.5|56286|56236|56158.5|56108.5|461
1617810600000|2021-04-07 15:50:00|56182|56132|56153.5|56103.5|56188|56138|56136.5|56086.5|368
1617810900000|2021-04-07 15:55:00|56154.5|56104.5|56205.5|56155.5|56259.5|56206|56151.5|56101.5|441
1617811200000|2021-04-07 16:00:00|56207|56157|56225|56175|56239.5|56189.5|56172|56122|397
1617811500000|2021-04-07 16:05:00|56224.5|56174.5|56294.5|56244.5|56304|56254|56206.5|56156.5|375
1617811800000|2021-04-07 16:10:00|56295|56245|56264|56214|56302|56252|56238.5|56188.5|386
1617812100000|2021-04-07 16:15:00|56264.5|56214.5|56360|56310|56377.5|56327.5|56252|56202|443
1617812400000|2021-04-07 16:20:00|56359.5|56309.5|56424.5|56374.5|56457.5|56407.5|56357.5|56307.5|555
1617812700000|2021-04-07 16:25:00|56424|56374|56390.5|56340.5|56424|56374|56372|56314.5|411
1617813000000|2021-04-07 16:30:00|56391.5|56341.5|56405.5|56355.5|56426|56376|56376|56311.5|380
1617813300000|2021-04-07 16:35:00|56404.5|56354.5|56369.5|56319.5|56414|56364|56360.5|56310.5|380
1617813600000|2021-04-07 16:40:00|56369|56319|56364.5|56314.5|56422.5|56372.5|56363|56313|345
1617813900000|2021-04-07 16:45:00|56363.5|56313.5|56271|56221|56365|56315|56248.5|56198.5|473
1617814200000|2021-04-07 16:50:00|56271.5|56221.5|56294.5|56244.5|56309|56259|56255.5|56205.5|405
1617814500000|2021-04-07 16:55:00|56295|56245|56247.5|56197.5|56309|56259|56214.5|56164.5|454
1617814800000|2021-04-07 17:00:00|56248|56198|56247|56197|56258.5|56208.5|56200.5|56150.5|323
1617815100000|2021-04-07 17:05:00|56245|56195|56302.5|56252.5|56302.5|56252.5|56226.5|56176.5|328
1617815400000|2021-04-07 17:10:00|56300.5|56250.5|56228.5|56178.5|56305.5|56255.5|56221.5|56171.5|325
1617815700000|2021-04-07 17:15:00|56228|56178|56228.5|56178.5|56249.5|56192.5|56223|56169.5|224
1617816000000|2021-04-07 17:20:00|56230.5|56180.5|56213|56163|56238|56188|56197|56147|227
1617816300000|2021-04-07 17:25:00|56212.5|56162.5|56192|56142|56212.5|56162.5|56180.5|56129.5|240
1617816600000|2021-04-07 17:30:00|56192.5|56142.5|56188|56138|56256|56206|56178.5|56128.5|276
1617816900000|2021-04-07 17:35:00|56188.5|56138.5|56143|56093|56198.5|56148.5|56143|56093|367
1617817200000|2021-04-07 17:40:00|56142.5|56092.5|56134|56084|56160|56110|56071.5|56021.5|435
1617817500000|2021-04-07 17:45:00|56133.5|56083.5|56156.5|56106.5|56158.5|56108.5|56129.5|56079.5|298
1617817800000|2021-04-07 17:50:00|56157|56107|56100.5|56050.5|56157|56107|56100.5|56050.5|280
1617818100000|2021-04-07 17:55:00|56098.5|56048.5|56092|56012|56105|56055|56062.5|55998.5|235
1617818400000|2021-04-07 18:00:00|56094.5|56014.5|56051.5|56001.5|56133.5|56083.5|56004.5|55954.5|454
1617818700000|2021-04-07 18:05:00|56052|56002|56121.5|56071.5|56124.5|56074.5|56052|56002|410
1617819000000|2021-04-07 18:10:00|56119|56069|56207|56157|56228.5|56178.5|56119|56069|391
1617819300000|2021-04-07 18:15:00|56206.5|56156.5|56198.5|56148.5|56238.5|56188.5|56193|56143|365
1617819600000|2021-04-07 18:20:00|56199|56149|56219.5|56169.5|56247|56197|56196.5|56146.5|315
1617819900000|2021-04-07 18:25:00|56220|56170|56268.5|56218.5|56279.5|56229.5|56213|56163|356
1617820200000|2021-04-07 18:30:00|56268|56218|56280|56230|56308.5|56258.5|56260|56210|416
1617820500000|2021-04-07 18:35:00|56280.5|56230.5|56293|56243|56330|56280|56280.5|56230.5|370
1617820800000|2021-04-07 18:40:00|56289.5|56239.5|56364.5|56314.5|56373|56323|56251|56189.5|367
1617821100000|2021-04-07 18:45:00|56365|56315|56517|56467|56519.5|56469.5|56335|56285|552
1617821400000|2021-04-07 18:50:00|56518.5|56468.5|56466|56416|56518.5|56468.5|56447.5|56397.5|489
1617821700000|2021-04-07 18:55:00|56463|56413|56470|56420|56513.5|56463.5|56460.5|56410.5|402
1617822000000|2021-04-07 19:00:00|56470.5|56420.5|56455.5|56405.5|56492.5|56442.5|56420|56370|321
1617822300000|2021-04-07 19:05:00|56456.5|56406.5|56487.5|56437.5|56515.5|56465.5|56445|56395|317
1617822600000|2021-04-07 19:10:00|56490|56440|56490|56440|56515.5|56465.5|56475|56425|291
1617822900000|2021-04-07 19:15:00|56489.5|56439.5|56540.5|56490.5|56575|56525|56488|56438|322
1617823200000|2021-04-07 19:20:00|56540|56490|56559.5|56509.5|56640|56590|56528.5|56478.5|362
1617823500000|2021-04-07 19:25:00|56560|56510|56640|56590|56656.5|56606.5|56557.5|56507.5|315
1617823800000|2021-04-07 19:30:00|56642.5|56592.5|56640.5|56590.5|56647.5|56597.5|56614|56564|251
1617824100000|2021-04-07 19:35:00|56641|56591|56585.5|56535.5|56676.5|56626.5|56556|56506|377
1617824400000|2021-04-07 19:40:00|56586|56536|56480|56430|56605.5|56555.5|56478.5|56428.5|455
1617824700000|2021-04-07 19:45:00|56479.5|56429.5|56533|56483|56547|56497|56472.5|56422.5|310
1617825000000|2021-04-07 19:50:00|56535|56485|56524.5|56474.5|56551|56501|56512.5|56462.5|233
1617825300000|2021-04-07 19:55:00|56523|56473|56579.5|56529.5|56586.5|56536.5|56522.5|56472.5|183
1617883800000|2021-04-08 12:10:00|56180|56130|56190|56140|56273|56223|56162.5|56112.5|395
1617884100000|2021-04-08 12:15:00|56192|56142|56125|56075|56196.5|56146.5|56110.5|56060.5|359
1617884400000|2021-04-08 12:20:00|56123.5|56073.5|56150.5|56100.5|56182.5|56132.5|56093|56043|366
1617884700000|2021-04-08 12:25:00|56148.5|56098.5|56185|56135|56222.5|56172.5|56148.5|56098.5|262
1617885000000|2021-04-08 12:30:00|56182|56132|56198.5|56148.5|56210|56160|56127.5|56077.5|310
1617885300000|2021-04-08 12:35:00|56200.5|56150.5|56242.5|56192.5|56255.5|56205.5|56172.5|56122.5|352
1617885600000|2021-04-08 12:40:00|56237.5|56187.5|56067.5|56017.5|56237.5|56187.5|56047.5|55997.5|407
1617885900000|2021-04-08 12:45:00|56065|56015|56110.5|56060.5|56137.5|56087.5|56032.5|55982.5|370
1617886200000|2021-04-08 12:50:00|56113.5|56063.5|56080|56030|56170.5|56120.5|56077.5|56027.5|374
1617886500000|2021-04-08 12:55:00|56077.5|56027.5|56087.5|56037.5|56102.5|56052.5|56042.5|55992.5|286
1617886800000|2021-04-08 13:00:00|56090|56040|56070|56020|56137.5|56087.5|56033|55983|380
1617887100000|2021-04-08 13:05:00|56062.5|56012.5|55932.5|55882.5|56062.5|56012.5|55925.5|55875.5|440
1617887400000|2021-04-08 13:10:00|55933.5|55883.5|55965.5|55915.5|55965.5|55915.5|55885.2|55835.2|460
1617887700000|2021-04-08 13:15:00|55962.5|55912.5|55955.5|55905.5|55968|55918|55917.5|55867.5|345
1617888000000|2021-04-08 13:20:00|55953.5|55903.5|55899.5|55849.5|55979.5|55929.5|55897.5|55847.5|308
1617888300000|2021-04-08 13:25:00|55902.5|55852.5|55937.5|55887.5|55952.5|55902.5|55863|55813|388
1617888600000|2021-04-08 13:30:00|55938.5|55888.5|55952.5|55902.5|55974.5|55924.5|55897|55847|440
1617888900000|2021-04-08 13:35:00|55954.5|55904.5|55993|55943|56073|56023|55937.5|55887.5|442
1617889200000|2021-04-08 13:40:00|55992.5|55942.5|56018.5|55968.5|56043|55993|55963.5|55913.5|363
1617889500000|2021-04-08 13:45:00|56019|55969|56039|55989|56070.5|56020.5|56008.5|55958.5|335
1617889800000|2021-04-08 13:50:00|56039.5|55989.5|56013|55963|56051|56001|55995.5|55945.5|336
1617890100000|2021-04-08 13:55:00|56013.5|55963.5|55957.5|55907.5|56027.5|55977.5|55945.5|55895.5|257
1617890400000|2021-04-08 14:00:00|55955.5|55905.5|55952.5|55902.5|55975.5|55925.5|55920|55870|379
1617890700000|2021-04-08 14:05:00|55953|55903|56127.5|56077.5|56127.5|56077.5|55937.5|55887.5|500
1617891000000|2021-04-08 14:10:00|56128|56078|56213|56163|56215.5|56165.5|56103|56053|469
1617891300000|2021-04-08 14:15:00|56212.5|56162.5|56256|56206|56308|56258|56192|56142|458
1617891600000|2021-04-08 14:20:00|56258.5|56208.5|56212.5|56162.5|56288.5|56238.5|56182.5|56132.5|429
1617891900000|2021-04-08 14:25:00|56213.5|56163.5|56169.5|56119.5|56257.5|56207.5|56148.5|56098.5|392
1617892200000|2021-04-08 14:30:00|56168.5|56118.5|56112.5|56062.5|56172.5|56122.5|56095.5|56045.5|407
1617892500000|2021-04-08 14:35:00|56111|56061|56094|56044|56117|56067|56069|56019|374
1617892800000|2021-04-08 14:40:00|56094.5|56044.5|56032.5|55982.5|56129.5|56079.5|56032.5|55982.5|392
1617893100000|2021-04-08 14:45:00|56028|55978|56078|56028|56107.5|56057.5|56012.5|55962.5|356
1617893400000|2021-04-08 14:50:00|56078.5|56028.5|56037.5|55987.5|56087.5|56037.5|56023|55973|325
1617893700000|2021-04-08 14:55:00|56037|55987|55982.5|55932.5|56072.5|56022.5|55982.5|55932.5|444
1617894000000|2021-04-08 15:00:00|55983.5|55933.5|56007.5|55957.5|56015|55965|55905|55855|468
1617894300000|2021-04-08 15:05:00|56004.5|55954.5|56004|55954|56035|55985|56003.5|55953.5|274
1617894600000|2021-04-08 15:10:00|56005|55955|56013.5|55963.5|56040.5|55990.5|55993.5|55943.5|241
1617894900000|2021-04-08 15:15:00|56016.5|55966.5|56063|56013|56180|56117.5|56011.5|55961.5|394
1617895200000|2021-04-08 15:20:00|56063.5|56013.5|56137.5|56087.5|56162.5|56112.5|56040.5|55990.5|318
1617895500000|2021-04-08 15:25:00|56138|56088|56047.5|55997.5|56138|56088|56034|55984|245
1617895800000|2021-04-08 15:30:00|56044.5|55994.5|56038.5|55988.5|56052.5|56002.5|55987.5|55937.5|310
1617896100000|2021-04-08 15:35:00|56038|55988|56038|55988|56055.5|56005.5|55990|55940|272
1617896400000|2021-04-08 15:40:00|56039.5|55989.5|55951|55901|56042.5|55992.5|55941.5|55891.5|281
1617896700000|2021-04-08 15:45:00|55949|55899|55877.5|55827.5|55961.5|55902.5|55859.5|55809.5|355
1617897000000|2021-04-08 15:50:00|55878|55828|55808|55758|55880|55830|55792.5|55742.5|312
1617897300000|2021-04-08 15:55:00|55807.5|55757.5|55883.5|55833.5|55914|55864|55807.5|55757.5|338
1617897600000|2021-04-08 16:00:00|55887|55837|55898|55848|55913.5|55863.5|55857.5|55807.5|296
1617897900000|2021-04-08 16:05:00|55899.5|55849.5|55882.5|55832.5|55962.5|55912.5|55876|55826|334
1617898200000|2021-04-08 16:10:00|55883|55833|55837.5|55787.5|55952.5|55902.5|55828.5|55778.5|302
1617898500000|2021-04-08 16:15:00|55841.5|55791.5|55857|55807|55862.5|55812.5|55787.5|55737.5|327
1617898800000|2021-04-08 16:20:00|55856|55806|55859.5|55809.5|55865.5|55815.5|55817.5|55767.5|283
1617899100000|2021-04-08 16:25:00|55856|55806|55749|55699|55876.5|55826.5|55742.5|55692.5|341
1617899400000|2021-04-08 16:30:00|55748|55698|55818|55768|55852.5|55802.5|55722.5|55672.5|344
1617899700000|2021-04-08 16:35:00|55818.5|55768.5|55717.5|55667.5|55820.5|55770.5|55707.5|55657.5|342
1617900000000|2021-04-08 16:40:00|55715.5|55665.5|55632.5|55582.5|55730.5|55680.5|55599.5|55549.5|292
1617900300000|2021-04-08 16:45:00|55636.5|55586.5|55598.5|55548.5|55645.5|55595.5|55587.5|55537.5|330
1617900600000|2021-04-08 16:50:00|55599|55549|55580|55530|55627.5|55577.5|55554|55504|395
1617900900000|2021-04-08 16:55:00|55579.5|55529.5|55553.5|55503.5|55607.5|55557.5|55552.5|55502.5|363
1617901200000|2021-04-08 17:00:00|55552.5|55502.5|55594|55544|55594|55544|55549.5|55499.5|295
1617901500000|2021-04-08 17:05:00|55595.5|55545.5|55637.5|55587.5|55662.5|55612.5|55583|55533|322
1617901800000|2021-04-08 17:10:00|55639.5|55589.5|55562.5|55512.5|55667.5|55617.5|55549.5|55499.5|249
1617902100000|2021-04-08 17:15:00|55559|55509|55587|55537|55613|55563|55552.5|55502.5|222
1617902400000|2021-04-08 17:20:00|55585.5|55535.5|55622.5|55572.5|55635.5|55585.5|55579.5|55529.5|186
1617902700000|2021-04-08 17:25:00|55624|55574|55590|55540|55639.5|55589.5|55590|55540|177
1617903000000|2021-04-08 17:30:00|55589.5|55539.5|55555.5|55505.5|55597.5|55547.5|55531|55481|280
1617903300000|2021-04-08 17:35:00|55556.5|55506.5|55575.5|55525.5|55602.5|55552.5|55549.5|55499.5|182
1617903600000|2021-04-08 17:40:00|55578|55528|55583.5|55533.5|55597.5|55547.5|55573|55523|149
1617903900000|2021-04-08 17:45:00|55583|55533|55598.5|55548.5|55615.5|55565.5|55572.5|55522.5|214
1617904200000|2021-04-08 17:50:00|55598|55548|55629.5|55579.5|55640|55590|55597.5|55547.5|187
1617904500000|2021-04-08 17:55:00|55629|55579|55669|55619|55715.5|55665.5|55628|55578|299
1617904800000|2021-04-08 18:00:00|55668|55618|55617.5|55567.5|55678.5|55628.5|55612.5|55562.5|179
1617905100000|2021-04-08 18:05:00|55615.5|55565.5|55667.5|55617.5|55675.5|55625.5|55597.5|55547.5|176
1617905400000|2021-04-08 18:10:00|55668|55618|55667.5|55617.5|55687.5|55637.5|55634|55584|161
1617905700000|2021-04-08 18:15:00|55665.5|55615.5|55737.5|55687.5|55765.5|55715.5|55657.5|55607.5|320
1617906000000|2021-04-08 18:20:00|55739|55689|55752.5|55702.5|55807.5|55757.5|55727.5|55677.5|232
1617906300000|2021-04-08 18:25:00|55749.5|55699.5|55749.5|55699.5|55755.5|55705.5|55712.5|55662.5|174
1617906600000|2021-04-08 18:30:00|55755.5|55705.5|55717.5|55667.5|55755.5|55705.5|55659.5|55609.5|200
1617906900000|2021-04-08 18:35:00|55719.5|55669.5|55805.5|55755.5|55812.5|55762.5|55696.5|55646.5|201
1617907200000|2021-04-08 18:40:00|55802.5|55752.5|55889.5|55839.5|55895.5|55845.5|55762.5|55712.5|325
1617907500000|2021-04-08 18:45:00|55890.5|55840.5|55877.5|55827.5|55922.5|55872.5|55837.5|55787.5|309
1617907800000|2021-04-08 18:50:00|55878|55828|55848|55798|55881|55831|55792.5|55742.5|316
1617908100000|2021-04-08 18:55:00|55847.5|55797.5|55827.5|55777.5|55847.5|55797.5|55796|55746|286
1617908400000|2021-04-08 19:00:00|55829|55779|55807.5|55757.5|55847.5|55797.5|55787.5|55737.5|128
1617908700000|2021-04-08 19:05:00|55805.5|55755.5|55819.5|55769.5|55828.5|55778.5|55777.5|55727.5|150
1617909000000|2021-04-08 19:10:00|55820.5|55770.5|55835.5|55785.5|55859.5|55809.5|55819.5|55769.5|204
1617909300000|2021-04-08 19:15:00|55837.5|55787.5|55825.5|55775.5|55872.5|55822.5|55825.5|55775.5|167
1617909600000|2021-04-08 19:20:00|55822.5|55772.5|55880.5|55830.5|55882.5|55832.5|55807.5|55757.5|119
1617909900000|2021-04-08 19:25:00|55887.5|55837.5|55865|55815|55912.5|55862.5|55862.5|55812.5|134
1617910200000|2021-04-08 19:30:00|55859.5|55809.5|55869.5|55819.5|55897.5|55847.5|55859.5|55809.5|134
1617910500000|2021-04-08 19:35:00|55867.5|55817.5|55859.5|55809.5|55879.5|55829.5|55857.5|55807.5|74
1617910800000|2021-04-08 19:40:00|55860.5|55810.5|55840.5|55790.5|55892.5|55842.5|55835.5|55785.5|97
1617911100000|2021-04-08 19:45:00|55840|55790|55867.5|55817.5|55867.5|55817.5|55819.5|55769.5|109
1617911400000|2021-04-08 19:50:00|55868|55818|55907.5|55857.5|55919.5|55869.5|55866|55816|122
1617911700000|2021-04-08 19:55:00|55905|55855|55877.5|55827.5|55909|55859|55859|55809|148
1617970200000|2021-04-09 12:10:00|56224.5|56144.5|56215.5|56135.5|56259|56194|56208|56130.5|258
1617970500000|2021-04-09 12:15:00|56215|56135|56217.5|56137.5|56272.5|56203.5|56203|56126|317
1617970800000|2021-04-09 12:20:00|56221.5|56141.5|56399|56319|56412.5|56332.5|56209|56138|442
1617971100000|2021-04-09 12:25:00|56399.5|56319.5|56445.5|56365.5|56461|56390.5|56376|56296|327
1617971400000|2021-04-09 12:30:00|56442.5|56362.5|56419|56339|56463.5|56383.5|56403|56323|405
1617971700000|2021-04-09 12:35:00|56418|56338|56433.5|56353.5|56458.5|56381.5|56405.5|56325.5|331
1617972000000|2021-04-09 12:40:00|56431|56351|56473.5|56393.5|56478.5|56403.5|56426|56346|235
1617972300000|2021-04-09 12:45:00|56471.5|56391.5|56508.5|56428.5|56513.5|56435.5|56461.5|56381.5|306
1617972600000|2021-04-09 12:50:00|56511.5|56431.5|56491.5|56411.5|56585.5|56505.5|56478.5|56398.5|338
1617972900000|2021-04-09 12:55:00|56493.5|56413.5|56438.5|56358.5|56518.5|56438.5|56411|56339|316
1617973200000|2021-04-09 13:00:00|56439|56359|56478.5|56398.5|56481.5|56401.5|56409|56329|317
1617973500000|2021-04-09 13:05:00|56479|56399|56528.5|56448.5|56618|56538|56470.5|56392|423
1617973800000|2021-04-09 13:10:00|56525.5|56445.5|56498.5|56418.5|56543.5|56463.5|56485|56405|279
1617974100000|2021-04-09 13:15:00|56499|56419|56493.5|56413.5|56564|56484|56486.5|56411|266
1617974400000|2021-04-09 13:20:00|56494|56414|56443.5|56363.5|56525|56445|56437.5|56358.5|278
1617974700000|2021-04-09 13:25:00|56441.5|56361.5|56441.5|56361.5|56458.5|56378.5|56395|56318.5|272
1617975000000|2021-04-09 13:30:00|56443.5|56363.5|56364|56284|56451.5|56383.5|56355.5|56275.5|299
1617975300000|2021-04-09 13:35:00|56365.5|56285.5|56468.5|56388.5|56496|56416|56359|56279|295
1617975600000|2021-04-09 13:40:00|56469|56389|56458.5|56378.5|56503.5|56423.5|56443|56363|264
1617975900000|2021-04-09 13:45:00|56459|56379|56418.5|56338.5|56463.5|56383.5|56384|56304|274
1617976200000|2021-04-09 13:50:00|56417|56337|56423.5|56373.5|56433.5|56373.5|56393.5|56313.5|154
1617976500000|2021-04-09 13:55:00|56418.5|56368.5|56506.5|56456.5|56506.5|56456.5|56418.5|56368.5|152
1617976800000|2021-04-09 14:00:00|56503.5|56453.5|56583.5|56533.5|56613.5|56563.5|56500.5|56450.5|234
1617977100000|2021-04-09 14:05:00|56588.5|56538.5|56588.5|56538.5|56623.5|56573.5|56546.5|56496.5|238
1617977400000|2021-04-09 14:10:00|56590|56540|56598.5|56548.5|56613.5|56563.5|56553.5|56503.5|183
1617977700000|2021-04-09 14:15:00|56596.5|56546.5|56571.5|56521.5|56608.5|56558.5|56528.5|56478.5|231
1617978000000|2021-04-09 14:20:00|56573.5|56523.5|56503.5|56453.5|56583.5|56533.5|56498|56448|220
1617978300000|2021-04-09 14:25:00|56500|56450|56498.5|56448.5|56548.5|56498.5|56486.5|56436.5|245
1617978600000|2021-04-09 14:30:00|56500|56450|56533.5|56483.5|56563.5|56513.5|56493.5|56443.5|261
1617978900000|2021-04-09 14:35:00|56534.5|56484.5|56528.5|56478.5|56588.5|56538.5|56520.5|56470.5|224
1617979200000|2021-04-09 14:40:00|56523.5|56473.5|56518.5|56468.5|56528.5|56478.5|56469|56419|201
1617979500000|2021-04-09 14:45:00|56516.5|56466.5|56553.5|56503.5|56558.5|56508.5|56493.5|56443.5|151
1617979800000|2021-04-09 14:50:00|56550.5|56500.5|56490|56440|56555|56505|56473.5|56423.5|229
1617980100000|2021-04-09 14:55:00|56489|56439|56571.5|56521.5|56585.5|56535.5|56480.5|56430.5|271
1617980400000|2021-04-09 15:00:00|56568.5|56518.5|56571.5|56521.5|56595.5|56545.5|56541.5|56491.5|265
1617980700000|2021-04-09 15:05:00|56568.5|56518.5|56583.5|56533.5|56601.5|56551.5|56551.5|56501.5|153
1617981000000|2021-04-09 15:10:00|56578.5|56528.5|56593.5|56543.5|56608.5|56558.5|56555.5|56505.5|163
1617981300000|2021-04-09 15:15:00|56591.5|56541.5|56573.5|56523.5|56613.5|56563.5|56565.5|56515.5|156
1617981600000|2021-04-09 15:20:00|56575.5|56525.5|56635.5|56585.5|56666.5|56616.5|56571.5|56521.5|183
1617981900000|2021-04-09 15:25:00|56633.5|56583.5|56668.5|56618.5|56668.5|56618.5|56609|56559|212
1617982200000|2021-04-09 15:30:00|56669|56619|56738.5|56688.5|56745.5|56695.5|56661.5|56611.5|266
1617982500000|2021-04-09 15:35:00|56741.5|56691.5|56693.5|56643.5|56741.5|56691.5|56683.5|56633.5|163
1617982800000|2021-04-09 15:40:00|56693|56643|56818.5|56768.5|56873.5|56823.5|56683.5|56633.5|322
1617983100000|2021-04-09 15:45:00|56819|56769|56703.5|56653.5|56843.5|56793.5|56698.5|56648.5|286
1617983400000|2021-04-09 15:50:00|56701.5|56651.5|56683.5|56633.5|56718.5|56668.5|56645.5|56595.5|198
1617983700000|2021-04-09 15:55:00|56681.5|56631.5|56675.5|56625.5|56688.5|56638.5|56611.5|56561.5|238
1617984000000|2021-04-09 16:00:00|56673.5|56623.5|56681.5|56631.5|56728.5|56678.5|56663.5|56613.5|244
1617984300000|2021-04-09 16:05:00|56678.5|56628.5|56628.5|56578.5|56688.5|56638.5|56623.5|56573.5|219
1617984600000|2021-04-09 16:10:00|56625.5|56575.5|56733.5|56683.5|56733.5|56683.5|56621.5|56571.5|177
1617984900000|2021-04-09 16:15:00|56728.5|56678.5|56744|56694|56772.5|56722.5|56713.5|56663.5|145
1617985200000|2021-04-09 16:20:00|56743.5|56693.5|56778.5|56728.5|56803.5|56753.5|56743.5|56693.5|124
1617985500000|2021-04-09 16:25:00|56781.5|56731.5|56781.5|56731.5|56801.5|56751.5|56748.5|56698.5|154
1617985800000|2021-04-09 16:30:00|56778.5|56728.5|56765.5|56715.5|56806.5|56756.5|56760|56710|178
1617986100000|2021-04-09 16:35:00|56768.5|56718.5|56750.7|56700.7|56773.5|56723.5|56726|56646|143
1617986400000|2021-04-09 16:40:00|56753.2|56703.2|56683.5|56633.5|56754.2|56704.2|56678.5|56628.5|170
1617986700000|2021-04-09 16:45:00|56682|56632|56681.5|56631.5|56696|56646|56661.5|56611.5|110
1617987000000|2021-04-09 16:50:00|56678.5|56628.5|56701.5|56651.5|56713.5|56663.5|56678.5|56628.5|136
1617987300000|2021-04-09 16:55:00|56698.5|56648.5|56711.5|56661.5|56713.5|56663.5|56671.5|56621.5|108
1617987600000|2021-04-09 17:00:00|56713.5|56663.5|56718.5|56668.5|56728.5|56678.5|56693.5|56643.5|158
1617987900000|2021-04-09 17:05:00|56716|56666|56738.5|56688.5|56743.5|56693.5|56688.5|56638.5|93
1617988200000|2021-04-09 17:10:00|56739|56689|56734|56684|56765.5|56715.5|56725.5|56675.5|111
1617988500000|2021-04-09 17:15:00|56733.5|56683.5|56718.5|56668.5|56761.5|56711.5|56708.5|56658.5|119
1617988800000|2021-04-09 17:20:00|56716|56666|56748.5|56698.5|56753.5|56703.5|56715.5|56665.5|109
1617989100000|2021-04-09 17:25:00|56749|56699|56728.5|56678.5|56765.5|56715.5|56711.5|56661.5|117
1617989400000|2021-04-09 17:30:00|56725.5|56675.5|56728.5|56678.5|56738.5|56688.5|56718.5|56668.5|95
1617989700000|2021-04-09 17:35:00|56726.5|56676.5|56728.5|56678.5|56740.5|56690.5|56696.5|56646.5|95
1617990000000|2021-04-09 17:40:00|56727|56677|56802.5|56722.5|56817.5|56737.5|56716.5|56666.5|194
1617990300000|2021-04-09 17:45:00|56797.5|56717.5|56796.5|56716.5|56803.5|56728.5|56753.5|56688.5|233
1617990600000|2021-04-09 17:50:00|56796|56716|56817.5|56737.5|56821.5|56753.5|56784.5|56704.5|241
1617990900000|2021-04-09 17:55:00|56818.5|56738.5|56908.5|56828.5|56931|56851|56799|56731.5|477
1617991200000|2021-04-09 18:00:00|56894.5|56844.5|56904.5|56824.5|56966|56894|56894|56817|467
1617991500000|2021-04-09 18:05:00|56902|56822|56886.5|56806.5|56915.5|56835.5|56854.3|56797.3|327
1617991800000|2021-04-09 18:10:00|56883.5|56803.5|56891|56811|56931.5|56851.5|56873.5|56803.5|298
1617992100000|2021-04-09 18:15:00|56891.5|56811.5|56868.5|56818.5|56896|56828.5|56857.8|56798.8|164
1617992400000|2021-04-09 18:20:00|56870.5|56820.5|56836|56756|56880|56830|56820.5|56740.5|184
1617992700000|2021-04-09 18:25:00|56835.5|56755.5|56830.5|56780.5|56851.3|56801.3|56823.5|56751.5|105
1617993000000|2021-04-09 18:30:00|56832.5|56782.5|56823.5|56773.5|56861.5|56792|56808.5|56758.5|97
1617993300000|2021-04-09 18:35:00|56824.5|56774.5|56870.5|56820.5|56886.5|56836.5|56823.5|56773.5|131
1617993600000|2021-04-09 18:40:00|56873.5|56823.5|56843.5|56793.5|56916.5|56866.5|56838.5|56788.5|129
1617993900000|2021-04-09 18:45:00|56848|56798|56900.5|56850.5|56906.5|56856.5|56803.5|56753.5|150
1617994200000|2021-04-09 18:50:00|56901|56851|56918.5|56868.5|56940.5|56890.5|56900.5|56850.5|161
1617994500000|2021-04-09 18:55:00|56920.5|56870.5|56908.5|56858.5|56963.5|56913.5|56886.5|56836.5|183
1617994800000|2021-04-09 19:00:00|56910.5|56860.5|56943.5|56893.5|56963.5|56913.5|56908.5|56858.5|177
1617995100000|2021-04-09 19:05:00|56940|56890|56898.5|56848.5|56958.5|56908.5|56891|56841|124
1617995400000|2021-04-09 19:10:00|56899|56849|56918.5|56868.5|56923.5|56873.5|56893.5|56843.5|106
1617995700000|2021-04-09 19:15:00|56916.5|56866.5|56950.5|56900.5|56963.5|56913.5|56916|56866|86
1617996000000|2021-04-09 19:20:00|56948.5|56898.5|56933.5|56883.5|56966.5|56916.5|56923.5|56873.5|106
1617996300000|2021-04-09 19:25:00|56930.5|56880.5|56926.5|56876.5|56953.5|56903.5|56918.5|56868.5|121
1617996600000|2021-04-09 19:30:00|56928.5|56878.5|56938.5|56888.5|56943.5|56893.5|56910.5|56860.5|98
1617996900000|2021-04-09 19:35:00|56936.5|56886.5|56940.5|56890.5|56956.5|56906.5|56930.5|56880.5|93
1617997200000|2021-04-09 19:40:00|56936.5|56886.5|56920.5|56870.5|56953.5|56903.5|56913.5|56863.5|99
1617997500000|2021-04-09 19:45:00|56918.5|56868.5|56906|56856|56925.5|56875.5|56906|56856|88
1617997800000|2021-04-09 19:50:00|56906.5|56856.5|56857.5|56807.5|56910.5|56860.5|56849.5|56799.5|152
1617998100000|2021-04-09 19:55:00|56855.5|56805.5|56869.5|56819.5|56889.5|56839.5|56847.5|56797.5|181
1618229400000|2021-04-12 12:10:00|56821.5|56741.5|56807.5|56757.5|56862|56782|56783.5|56703.5|252
1618229700000|2021-04-12 12:15:00|56804|56754|56787.5|56737.5|56867.5|56817.5|56767.5|56717.5|235
1618230000000|2021-04-12 12:20:00|56790.5|56740.5|56777.5|56727.5|56868|56818|56757.5|56707.5|228
1618230300000|2021-04-12 12:25:00|56780.5|56730.5|56642.5|56592.5|56797.5|56747.5|56630.5|56580.5|236
1618230600000|2021-04-12 12:30:00|56644.5|56594.5|56624|56574|56674.5|56624.5|56614.5|56564.5|202
1618230900000|2021-04-12 12:35:00|56622.5|56572.5|56561.5|56511.5|56667.5|56617.5|56549.5|56499.5|198
1618231200000|2021-04-12 12:40:00|56565.5|56515.5|56499.5|56449.5|56579.5|56529.5|56493.5|56443.5|200
1618231500000|2021-04-12 12:45:00|56501.5|56451.5|56483.5|56433.5|56521.5|56471.5|56456.5|56406.5|197
1618231800000|2021-04-12 12:50:00|56481.5|56431.5|56516.5|56466.5|56524|56474|56450|56400|196
1618232100000|2021-04-12 12:55:00|56511.5|56461.5|56506.5|56456.5|56536.5|56486.5|56496.5|56436.5|141
1618232400000|2021-04-12 13:00:00|56504|56454|56526.5|56476.5|56571.5|56521.5|56493.5|56443.5|274
1618232700000|2021-04-12 13:05:00|56524|56474|56539.5|56489.5|56546.5|56496.5|56469.5|56419.5|238
1618233000000|2021-04-12 13:10:00|56544|56494|56563.5|56513.5|56581.5|56531.5|56541|56491|179
1618233300000|2021-04-12 13:15:00|56567.5|56517.5|56563.5|56513.5|56602.5|56552.5|56529.5|56479.5|142
1618233600000|2021-04-12 13:20:00|56561.5|56511.5|56551.5|56501.5|56590.5|56540.5|56519.5|56469.5|235
1618233900000|2021-04-12 13:25:00|56546.5|56496.5|56577.5|56527.5|56584.5|56534.5|56516.5|56466.5|152
1618234200000|2021-04-12 13:30:00|56575.5|56525.5|56573|56523|56594.5|56544.5|56541.5|56491.5|193
1618234500000|2021-04-12 13:35:00|56577.5|56527.5|56526.5|56476.5|56577.5|56527.5|56489.5|56439.5|308
1618234800000|2021-04-12 13:40:00|56530|56480|56561.5|56511.5|56563.5|56513.5|56511.5|56461.5|206
1618235100000|2021-04-12 13:45:00|56556.5|56506.5|56563.5|56513.5|56563.5|56513.5|56536.5|56486.5|156
1618235400000|2021-04-12 13:50:00|56566.5|56516.5|56577.5|56527.5|56602.5|56552.5|56564.5|56514.5|212
1618235700000|2021-04-12 13:55:00|56574.5|56524.5|56526.5|56476.5|56594.5|56544.5|56526.5|56476.5|210
1618236000000|2021-04-12 14:00:00|56529.5|56479.5|56536.5|56486.5|56544.5|56494.5|56507|56457|333
1618236300000|2021-04-12 14:05:00|56535.5|56485.5|56511.5|56461.5|56549.5|56499.5|56476.5|56426.5|213
1618236600000|2021-04-12 14:10:00|56509.5|56459.5|56582.5|56532.5|56600.5|56550.5|56496.5|56446.5|180
1618236900000|2021-04-12 14:15:00|56581.5|56531.5|56650.5|56600.5|56660.5|56610.5|56577.5|56527.5|161
1618237200000|2021-04-12 14:20:00|56647.5|56597.5|56637.5|56587.5|56660.5|56610.5|56627.5|56577.5|118
1618237500000|2021-04-12 14:25:00|56640.5|56590.5|56604.5|56554.5|56652.5|56602.5|56592.5|56542.5|154
1618237800000|2021-04-12 14:30:00|56602.5|56552.5|56612.5|56562.5|56650.5|56600.5|56597.5|56547.5|161
1618238100000|2021-04-12 14:35:00|56610.5|56560.5|56647.5|56597.5|56650.5|56600.5|56587.5|56537.5|156
1618238400000|2021-04-12 14:40:00|56650.5|56600.5|56720.5|56670.5|56720.5|56670.5|56634.5|56584.5|163
1618238700000|2021-04-12 14:45:00|56717.5|56667.5|56714.5|56664.5|56744.5|56694.5|56692.5|56642.5|177
1618239000000|2021-04-12 14:50:00|56712.5|56662.5|56750.5|56700.5|56750.5|56700.5|56702.5|56652.5|147
1618239300000|2021-04-12 14:55:00|56747.5|56697.5|56754.5|56704.5|56770.5|56720.5|56737.5|56687.5|173
1618239600000|2021-04-12 15:00:00|56757.5|56707.5|56754.5|56704.5|56760.5|56710.5|56732.5|56682.5|156
1618239900000|2021-04-12 15:05:00|56757.5|56707.5|56862.5|56812.5|56932.5|56882.5|56750.5|56700.5|228
1618240200000|2021-04-12 15:10:00|56864.5|56814.5|57052.5|57002.5|57097.5|57047.5|56864.5|56814.5|255
1618240500000|2021-04-12 15:15:00|57054|57004|57087.5|57037.5|57157.5|57107.5|57052.5|57002.5|262
1618240800000|2021-04-12 15:20:00|57090.5|57040.5|57082.5|57032.5|57127.5|57077.5|57082.5|57032.5|170
1618241100000|2021-04-12 15:25:00|57080.5|57030.5|57067.5|57017.5|57104.5|57054.5|57062.5|57012.5|162
1618241400000|2021-04-12 15:30:00|57055.5|57005.5|57108.5|57058.5|57112.5|57062.5|57015.5|56965.5|235
1618241700000|2021-04-12 15:35:00|57109|57059|57087.5|57037.5|57165.5|57115.5|57087.5|57037.5|242
1618242000000|2021-04-12 15:40:00|57092.5|57042.5|57089.5|57039.5|57115|57065|57061.5|57011.5|148
1618242300000|2021-04-12 15:45:00|57082.5|57032.5|57072.5|57022.5|57102.5|57052.5|57015.5|56965.5|190
1618242600000|2021-04-12 15:50:00|57075|57025|57105.5|57055.5|57127.5|57077.5|57065.5|57015.5|190
1618242900000|2021-04-12 15:55:00|57109.5|57059.5|57125.5|57075.5|57142.5|57092.5|57087.5|57037.5|143
1618243200000|2021-04-12 16:00:00|57125|57075|57089.5|57039.5|57127.5|57077.5|57089.5|57039.5|148
1618243500000|2021-04-12 16:05:00|57092.5|57042.5|57129.5|57079.5|57135.5|57085.5|57089.5|57039.5|98
1618243800000|2021-04-12 16:10:00|57135.5|57085.5|57105|57055|57137.5|57087.5|57097.5|57047.5|93
1618244100000|2021-04-12 16:15:00|57107.5|57057.5|57105.5|57055.5|57147.5|57097.5|57097.5|57047.5|100
1618244400000|2021-04-12 16:20:00|57099.5|57049.5|57127.5|57077.5|57129.5|57079.5|57095.5|57045.5|106
1618244700000|2021-04-12 16:25:00|57125.5|57075.5|57177.5|57127.5|57207.5|57157.5|57117.5|57067.5|147
1618245000000|2021-04-12 16:30:00|57180|57130|57119.5|57069.5|57187.5|57137.5|57117.5|57067.5|128
1618245300000|2021-04-12 16:35:00|57120|57070|57142.5|57092.5|57145.5|57095.5|57117.5|57067.5|104
1618245600000|2021-04-12 16:40:00|57139.5|57089.5|57097.5|57047.5|57145.5|57095.5|57087.5|57037.5|119
1618245900000|2021-04-12 16:45:00|57090|57040|57059.5|57009.5|57107.5|57057.5|57042.5|56992.5|131
1618246200000|2021-04-12 16:50:00|57062.5|57012.5|56957.5|56907.5|57069.5|57019.5|56955.5|56905.5|144
1618246500000|2021-04-12 16:55:00|56960|56910|57005.5|56955.5|57012.5|56962.5|56960|56910|123
1618246800000|2021-04-12 17:00:00|57007.5|56957.5|56985.5|56935.5|57009.5|56959.5|56959.5|56909.5|125
1618247100000|2021-04-12 17:05:00|56982.5|56932.5|57055.5|57005.5|57055.5|57005.5|56979.5|56929.5|154
1618247400000|2021-04-12 17:10:00|57052.5|57002.5|57085.5|57035.5|57102.5|57052.5|57042.5|56992.5|150
1618247700000|2021-04-12 17:15:00|57087.5|57037.5|57137.5|57087.5|57139.5|57089.5|57085.5|57035.5|90
1618248000000|2021-04-12 17:20:00|57129.5|57079.5|57145.5|57095.5|57174.5|57115.5|57127.5|57077.5|123
1618248300000|2021-04-12 17:25:00|57142.5|57092.5|57107.5|57057.5|57169.5|57119.5|57107.5|57057.5|113
1618248600000|2021-04-12 17:30:00|57105.5|57055.5|57147.5|57097.5|57152.5|57102.5|57097.5|57047.5|120
1618248900000|2021-04-12 17:35:00|57150|57100|57122.5|57072.5|57167.5|57117.5|57117.5|57067.5|90
1618249200000|2021-04-12 17:40:00|57119.5|57069.5|57152.5|57102.5|57159.5|57109.5|57115.5|57065.5|75
1618249500000|2021-04-12 17:45:00|57155.5|57105.5|57112.5|57062.5|57155.5|57105.5|57112.5|57062.5|100
1618249800000|2021-04-12 17:50:00|57109.9|57059.9|57142.5|57092.5|57142.5|57092.5|57098.4|57048.4|105
1618250100000|2021-04-12 17:55:00|57139.5|57089.5|57119.5|57069.5|57157.5|57107.5|57105.9|57055.9|109
1618250400000|2021-04-12 18:00:00|57117.5|57067.5|57127.5|57077.5|57132.5|57082.5|57102.5|57052.5|101
1618250700000|2021-04-12 18:05:00|57125.5|57075.5|57139.5|57089.5|57149.5|57099.5|57115.5|57065.5|97
1618251000000|2021-04-12 18:10:00|57137.5|57087.5|57087.5|57037.5|57137.5|57087.5|57087.5|57037.5|69
1618251300000|2021-04-12 18:15:00|57085.5|57035.5|57089.5|57039.5|57092.5|57042.5|57039.5|56989.5|140
1618251600000|2021-04-12 18:20:00|57087.5|57037.5|57077.5|57027.5|57105.5|57055.5|57067.5|57017.5|123
1618251900000|2021-04-12 18:25:00|57075.5|57025.5|57072.5|57022.5|57099.5|57049.5|57072.5|57022.5|94
1618252200000|2021-04-12 18:30:00|57067.5|57017.5|57077.5|57027.5|57082.5|57032.5|57035.5|56985.5|130
1618252500000|2021-04-12 18:35:00|57079.5|57029.5|57317.5|57267.5|57322.5|57272.5|57079.5|57029.5|185
1618252800000|2021-04-12 18:40:00|57320|57270|57443.5|57393.5|57443.5|57393.5|57319.5|57269.5|239
1618253100000|2021-04-12 18:45:00|57440.5|57390.5|57493.5|57443.5|57558.5|57508.5|57437.5|57387.5|278
1618253400000|2021-04-12 18:50:00|57496.5|57446.5|57472.5|57422.5|57523.5|57473.5|57437|57387|176
1618253700000|2021-04-12 18:55:00|57470|57420|57432.5|57382.5|57477.5|57427.5|57425.5|57375.5|207
1618254000000|2021-04-12 19:00:00|57435.5|57385.5|57432.5|57382.5|57486.5|57436.5|57429.5|57379.5|181
1618254300000|2021-04-12 19:05:00|57437.5|57387.5|57445.5|57395.5|57465.5|57415.5|57409.5|57359.5|136
1618254600000|2021-04-12 19:10:00|57447.5|57397.5|57456.5|57406.5|57456.5|57406.5|57399.5|57349.5|139
1618254900000|2021-04-12 19:15:00|57462.5|57412.5|57412.5|57362.5|57493.5|57443.5|57399.5|57349.5|166
1618255200000|2021-04-12 19:20:00|57409.5|57359.5|57362.5|57312.5|57432.5|57382.5|57317.5|57267.5|191
1618255500000|2021-04-12 19:25:00|57359.5|57309.5|57387.5|57337.5|57427.5|57377.5|57359.5|57309.5|136
1618255800000|2021-04-12 19:30:00|57389.5|57339.5|57400.5|57350.5|57410.5|57360.5|57372.5|57322.5|114
1618256100000|2021-04-12 19:35:00|57397.5|57347.5|57367.5|57317.5|57410.5|57360.5|57364.5|57314.5|85
1618256400000|2021-04-12 19:40:00|57370.5|57320.5|57382.5|57332.5|57397.5|57347.5|57362.5|57312.5|80
1618256700000|2021-04-12 19:45:00|57380.5|57330.5|57444.5|57394.5|57452.5|57402.5|57370.5|57320.5|154
1618257000000|2021-04-12 19:50:00|57442.5|57392.5|57440.5|57390.5|57461.5|57411.5|57434.5|57384.5|132
1618257300000|2021-04-12 19:55:00|57437.5|57387.5|57392.5|57342.5|57463.5|57413.5|57390.5|57340.5|136
1618315800000|2021-04-13 12:10:00|57585.5|57505.5|57497|57417|57585.5|57505.5|57413.5|57335.5|337
1618316100000|2021-04-13 12:15:00|57497.5|57417.5|57499|57419|57541|57461|57429.5|57360.5|489
1618316400000|2021-04-13 12:20:00|57505.5|57425.5|57486.5|57406.5|57613.5|57544.5|57461|57381|503
1618316700000|2021-04-13 12:25:00|57487|57407|57474|57394|57487|57407|57431|57362|209
1618317000000|2021-04-13 12:30:00|57477.6|57427.6|57339.5|57259.5|57611.5|57531.5|57329|57249|720
1618317300000|2021-04-13 12:35:00|57340|57260|57190.5|57110.5|57349.5|57269.5|57136.5|57060.5|737
1618317600000|2021-04-13 12:40:00|57185.5|57105.5|57116|57036|57225.5|57158|57093.5|57013.5|464
1618317900000|2021-04-13 12:45:00|57118.5|57038.5|57114.5|57034.5|57155.5|57075.5|57054|56975.5|417
1618318200000|2021-04-13 12:50:00|57116|57036|57150.5|57070.5|57175.5|57108|57108.5|57028.5|332
1618318500000|2021-04-13 12:55:00|57143.5|57063.5|57179|57099|57192|57112|57100.5|57020.5|383
1618318800000|2021-04-13 13:00:00|57180|57100|57226.5|57146.5|57226.5|57146.5|57101|57026.5|402
1618319100000|2021-04-13 13:05:00|57227|57147|57262.5|57182.5|57279.5|57199.5|57193.5|57123.5|428
1618319400000|2021-04-13 13:10:00|57261.5|57181.5|57348.5|57268.5|57358.5|57278.5|57223.5|57149.5|355
1618319700000|2021-04-13 13:15:00|57349.5|57269.5|57418.5|57338.5|57480|57400|57278.8|57228.8|423
1618320000000|2021-04-13 13:20:00|57420|57340|57356.5|57276.5|57438|57358|57356.5|57276.5|461
1618320300000|2021-04-13 13:25:00|57360|57280|57505|57425|57540.5|57460.5|57355.5|57275.5|443
1618320600000|2021-04-13 13:30:00|57504.5|57424.5|57514|57434|57575.5|57495.5|57480|57400|601
1618320900000|2021-04-13 13:35:00|57511.5|57431.5|57419|57339|57526.5|57455|57346.5|57276.5|431
1618321200000|2021-04-13 13:40:00|57421.5|57341.5|57429.5|57349.5|57451.5|57381.5|57391.5|57311.5|343
1618321500000|2021-04-13 13:45:00|57428.5|57348.5|57350.5|57270.5|57459.5|57381.5|57333.5|57253.5|357
1618321800000|2021-04-13 13:50:00|57351.5|57271.5|57281.5|57201.5|57359.5|57287.5|57271.5|57191.5|297
1618322100000|2021-04-13 13:55:00|57279.5|57199.5|57261.5|57181.5|57316.5|57236.5|57233.5|57156.5|343
1618322400000|2021-04-13 14:00:00|57263|57183|57301.5|57221.5|57354|57274|57178|57103.5|373
1618322700000|2021-04-13 14:05:00|57304.5|57224.5|57353.5|57273.5|57376.5|57296.5|57248|57173|355
1618323000000|2021-04-13 14:10:00|57351.5|57271.5|57366.5|57286.5|57403.5|57323.5|57326|57246.5|361
1618323300000|2021-04-13 14:15:00|57361.5|57281.5|57449.5|57369.5|57471.5|57393|57350|57281.5|367
1618323600000|2021-04-13 14:20:00|57450.5|57370.5|57506.5|57426.5|57560|57484.5|57450.5|57370.5|468
1618323900000|2021-04-13 14:25:00|57501.5|57421.5|57426.5|57346.5|57501.5|57421.5|57416.5|57336.5|360
1618324200000|2021-04-13 14:30:00|57423.5|57343.5|57401.5|57321.5|57466.5|57397.5|57394|57319.5|292
1618324500000|2021-04-13 14:35:00|57399.5|57319.5|57461.5|57381.5|57466.5|57406.5|57381.5|57306.5|230
1618324800000|2021-04-13 14:40:00|57459.5|57379.5|57391.5|57311.5|57461.5|57386|57379.5|57309.5|274
1618325100000|2021-04-13 14:45:00|57393.5|57313.5|57343.5|57263.5|57394|57315|57310.5|57231.5|335
1618325400000|2021-04-13 14:50:00|57344|57264|57388.5|57308.5|57431.5|57359|57336.5|57256.5|272
1618325700000|2021-04-13 14:55:00|57382.5|57302.5|57321.5|57241.5|57421.5|57344|57313.5|57233.5|267
1618326000000|2021-04-13 15:00:00|57319.5|57239.5|57373.5|57293.5|57389.5|57316|57319.5|57239.5|284
1618326300000|2021-04-13 15:05:00|57371.5|57291.5|57304.5|57224.5|57371.5|57291.5|57293.5|57213.5|288
1618326600000|2021-04-13 15:10:00|57306.5|57226.5|57279.5|57199.5|57313.5|57233.5|57259.5|57179.5|225
1618326900000|2021-04-13 15:15:00|57273.5|57193.5|57241.5|57161.5|57297.5|57232|57207|57136.5|239
1618327200000|2021-04-13 15:20:00|57239.5|57159.5|57201.5|57121.5|57266.5|57197.5|57163.5|57097.5|253
1618327500000|2021-04-13 15:25:00|57199.5|57119.5|57181.5|57101.5|57211.5|57134.5|57111.5|57031.5|324
1618327800000|2021-04-13 15:30:00|57179|57099|57139.5|57059.5|57183.5|57103.5|57120|57041.5|243
1618328100000|2021-04-13 15:35:00|57141.5|57061.5|57109.5|57029.5|57181.5|57117.5|57100.5|57020.5|234
1618328400000|2021-04-13 15:40:00|57106.5|57026.5|57086.5|57006.5|57116.5|57036.5|57029.5|56949.5|371
1618328700000|2021-04-13 15:45:00|57087.5|57007.5|57162.5|57082.5|57170|57097|57083.5|57007.5|313
1618329000000|2021-04-13 15:50:00|57161.5|57081.5|57087|57007|57189.5|57109.5|57066.5|56986.5|256
1618329300000|2021-04-13 15:55:00|57076.5|56996.5|57073.5|56993.5|57119.5|57048.5|57026.5|56946.5|323
1618329600000|2021-04-13 16:00:00|57071.5|56991.5|57076.5|56996.5|57103.5|57023.5|57043.5|56963.5|276
1618329900000|2021-04-13 16:05:00|57077|56997|57119.5|57039.5|57122|57045.5|57047|56967|277
1618330200000|2021-04-13 16:10:00|57121.5|57041.5|57106.5|57026.5|57146.5|57066.5|57101.5|57021.5|269
1618330500000|2021-04-13 16:15:00|57107|57027|57181.5|57101.5|57181.5|57107|57099.5|57019.5|220
1618330800000|2021-04-13 16:20:00|57176.5|57096.5|57196.5|57116.5|57216.5|57141.5|57160.5|57091|331
1618331100000|2021-04-13 16:25:00|57193.5|57113.5|57234|57154|57239.5|57161|57155|57081.5|300
1618331400000|2021-04-13 16:30:00|57233.5|57153.5|57206.5|57126.5|57287|57217|57189.5|57109.5|291
1618331700000|2021-04-13 16:35:00|57204.5|57124.5|57216.5|57136.5|57229.5|57149.5|57180|57109.5|205
1618332000000|2021-04-13 16:40:00|57215|57135|57131.5|57051.5|57246.5|57166.5|57111.5|57031.5|236
1618332300000|2021-04-13 16:45:00|57126.5|57046.5|57091.5|57011.5|57149|57069|57081|57011.5|210
1618332600000|2021-04-13 16:50:00|57094|57014|57089|57009|57126.5|57046.5|57068.5|56991.5|205
1618332900000|2021-04-13 16:55:00|57091.5|57011.5|57093.5|57013.5|57121.5|57041.5|57074|56994|196
1618333200000|2021-04-13 17:00:00|57091.5|57011.5|56982.5|56902.5|57111.5|57031.5|56981.5|56901.5|362
1618333500000|2021-04-13 17:05:00|56986.5|56906.5|56906.5|56826.5|56986.5|56906.5|56874|56794|333
1618333800000|2021-04-13 17:10:00|56902.5|56822.5|56822.5|56742.5|56911.5|56831.5|56808.5|56728.5|305
1618334100000|2021-04-13 17:15:00|56820.5|56740.5|56812.5|56732.5|56868.5|56794|56792.5|56712.5|347
1618334400000|2021-04-13 17:20:00|56810|56730|56901|56821|56904.5|56824.5|56795.5|56715.5|344
1618334700000|2021-04-13 17:25:00|56897|56817|56916.5|56836.5|56923.5|56850.5|56847|56767|287
1618335000000|2021-04-13 17:30:00|56913.5|56833.5|56882.5|56802.5|56939.5|56859.5|56882.5|56802.5|279
1618335300000|2021-04-13 17:35:00|56881.5|56801.5|56913|56833|56913|56833|56840|56760.5|289
1618335600000|2021-04-13 17:40:00|56915.5|56835.5|56890.5|56810.5|56926.5|56852|56850.5|56770.5|278
1618335900000|2021-04-13 17:45:00|56888.5|56808.5|56921|56841|56954|56904|56872|56802.5|215
1618336200000|2021-04-13 17:50:00|56908.5|56858.5|56895|56815|56944|56887|56856|56801|276
1618336500000|2021-04-13 17:55:00|56893|56813|56901.2|56851.2|56945|56877|56844.5|56771|254
1618336800000|2021-04-13 18:00:00|56903.7|56853.7|56898.7|56848.7|56953.5|56873.5|56871|56821|242
1618337100000|2021-04-13 18:05:00|56896.7|56846.7|56953.5|56873.5|56959|56879|56891.2|56841.2|163
1618337400000|2021-04-13 18:10:00|56953|56873|56944|56894|56993.5|56931|56927|56867|273
1618337700000|2021-04-13 18:15:00|56947|56897|56976|56896|57009|56941|56944|56876|170
1618338000000|2021-04-13 18:20:00|56974|56894|57002|56922|57009|56959|56954|56889|155
1618338300000|2021-04-13 18:25:00|56998.5|56918.5|57099|57049|57119|57069|56989|56916|194
1618338600000|2021-04-13 18:30:00|57101|57051|57122|57042|57143.5|57091.5|57084|57026|233
1618338900000|2021-04-13 18:35:00|57124|57044|57087|57037|57152|57079.5|57076|57016|220
1618339200000|2021-04-13 18:40:00|57095.5|57015.5|57136|57056|57136|57084|57054|57004|250
1618339500000|2021-04-13 18:45:00|57133.5|57053.5|57121|57071|57152|57087|57119|57044|99
1618339800000|2021-04-13 18:50:00|57124|57074|57100|57050|57159|57082.5|57080|57021|113
1618340100000|2021-04-13 18:55:00|57113.5|57033.5|57093.5|57013.5|57125|57066|57006|56945|185
1618340400000|2021-04-13 19:00:00|57091|57011|57075|56995|57123|57073|57063.5|56991|230
1618340700000|2021-04-13 19:05:00|57078|56998|57099|57049|57116|57066|57053|56983|139
1618341000000|2021-04-13 19:10:00|57106|57056|57066|56986|57123.5|57068|57038|56981|244
1618341300000|2021-04-13 19:15:00|57067|56987|57142|57062|57146|57066|57047|56982|127
1618341600000|2021-04-13 19:20:00|57144|57064|57112|57032|57161|57111|57097|57026|132
1618341900000|2021-04-13 19:25:00|57109.5|57029.5|57166|57086|57169|57104|57106|57026|117
1618342200000|2021-04-13 19:30:00|57164|57084|57211|57161|57217|57167|57154|57074|122
1618342500000|2021-04-13 19:35:00|57207|57157|57279|57229|57297|57247|57204|57144|192
1618342800000|2021-04-13 19:40:00|57277|57227|57351|57301|57390|57331|57261|57211|201
1618343100000|2021-04-13 19:45:00|57349|57299|57324|57244|57366|57307|57309|57236|167
1618343400000|2021-04-13 19:50:00|57329|57249|57286|57206|57334|57267|57267|57206|137
1618343700000|2021-04-13 19:55:00|57284|57204|57324|57244|57334|57281|57279.5|57204|153
1618402200000|2021-04-14 12:10:00|57221|57141|57146.5|57066.5|57221|57146|57124|57053.5|213
1618402500000|2021-04-14 12:15:00|57132|57082|57156.5|57106.5|57174|57106.5|57072|56994|248
1618402800000|2021-04-14 12:20:00|57157|57107|57187|57107|57214|57149|57099|57031|258
1618403100000|2021-04-14 12:25:00|57181|57101|57147|57067|57181|57101|57134.5|57057|177
1618403400000|2021-04-14 12:30:00|57149|57069|57017|56937|57157|57077|56988|56917|229
1618403700000|2021-04-14 12:35:00|57011|56931|57077|56997|57098.5|57036|56991|56911|216
1618404000000|2021-04-14 12:40:00|57074|56994|57188.5|57108.5|57207|57138.5|57047|56967|234
1618404300000|2021-04-14 12:45:00|57189.5|57109.5|57219.5|57169.5|57267|57199|57182|57103.5|280
1618404600000|2021-04-14 12:50:00|57238.5|57158.5|57403.5|57323.5|57421|57364|57169.5|57097|355
1618404900000|2021-04-14 12:55:00|57404|57324|57341|57261|57417|57337|57296|57228.5|284
1618405200000|2021-04-14 13:00:00|57339|57259|57327|57247|57361|57306|57289|57223.5|259
1618405500000|2021-04-14 13:05:00|57307.5|57257.5|57351.5|57301.5|57386.5|57336.5|57307.5|57257|280
1618405800000|2021-04-14 13:10:00|57346.5|57296.5|57456.5|57406.5|57489.5|57439.5|57341.5|57291.5|244
1618406100000|2021-04-14 13:15:00|57453.5|57403.5|57421.5|57371.5|57471.5|57421.5|57416.5|57366.5|221
1618406400000|2021-04-14 13:20:00|57419.5|57369.5|57409.5|57359.5|57451.5|57401.5|57406.5|57356.5|169
1618406700000|2021-04-14 13:25:00|57411.5|57361.5|57416.5|57366.5|57451.5|57401.5|57383|57333|197
1618407000000|2021-04-14 13:30:00|57413.5|57363.5|57261.5|57211.5|57416.5|57366.5|57261.5|57211.5|272
1618407300000|2021-04-14 13:35:00|57263.5|57213.5|57236.5|57186.5|57281.5|57231.5|57196.5|57146.5|259
1618407600000|2021-04-14 13:40:00|57237.5|57187.5|57236.5|57186.5|57263|57213|57181.5|57131.5|239
1618407900000|2021-04-14 13:45:00|57241.5|57191.5|57069.5|57019.5|57241.5|57191.5|57069.5|57018|228
1618408200000|2021-04-14 13:50:00|57066.5|57016.5|56946|56896|57066.5|57016.5|56905.5|56855.5|303
1618408500000|2021-04-14 13:55:00|56952.5|56902.5|56933.5|56883.5|57006.5|56956.5|56902.5|56852.5|255
1618408800000|2021-04-14 14:00:00|56931.5|56881.5|56910.5|56860.5|56983.5|56933.5|56897.5|56847.5|255
1618409100000|2021-04-14 14:05:00|56909|56859|56966.5|56916.5|56986.5|56936.5|56882.5|56832.5|257
1618409400000|2021-04-14 14:10:00|56963.5|56913.5|56936.5|56886.5|56989.5|56939.5|56916.5|56866.5|212
1618409700000|2021-04-14 14:15:00|56933.5|56883.5|56841.5|56791.5|56959.5|56909.5|56836.5|56786.5|176
1618410000000|2021-04-14 14:20:00|56843.5|56793.5|56963.5|56913.5|56979.5|56929.5|56843.5|56793.5|243
1618410300000|2021-04-14 14:25:00|56966.5|56916.5|56929.5|56879.5|57011.5|56961.5|56929.5|56879.5|219
1618410600000|2021-04-14 14:30:00|56933.5|56883.5|56913.5|56863.5|56936.5|56886.5|56879.5|56829.5|213
1618410900000|2021-04-14 14:35:00|56916.5|56866.5|56946.5|56896.5|56973.5|56923.5|56901.5|56851.5|208
1618411200000|2021-04-14 14:40:00|56941.5|56891.5|56939.5|56889.5|56951.5|56901.5|56921.5|56871.5|158
1618411500000|2021-04-14 14:45:00|56936.5|56886.5|56896.5|56846.5|56946.5|56896.5|56883.5|56833.5|171
1618411800000|2021-04-14 14:50:00|56901.5|56851.5|56933.5|56883.5|56939.5|56889.5|56896.5|56846.5|129
1618412100000|2021-04-14 14:55:00|56931.5|56881.5|56963.5|56913.5|56983.5|56933.5|56889.5|56839.5|216
1618412400000|2021-04-14 15:00:00|56969.5|56919.5|57031.5|56981.5|57053.5|57003.5|56943.5|56893.5|268
1618412700000|2021-04-14 15:05:00|57033.5|56983.5|57029.5|56979.5|57049.5|56999.5|56979.5|56929.5|217
1618413000000|2021-04-14 15:10:00|57026.5|56976.5|57006.5|56956.5|57086.5|57036.5|56986.5|56936.5|225
1618413300000|2021-04-14 15:15:00|57003.5|56953.5|57016.5|56966.5|57026.5|56976.5|56956.5|56906.5|221
1618413600000|2021-04-14 15:20:00|57021.5|56971.5|57049.5|56999.5|57056.5|57006.5|56993.5|56943.5|158
1618413900000|2021-04-14 15:25:00|57046.5|56996.5|57013.5|56963.5|57051.5|57001.5|57003.5|56953.5|146
1618414200000|2021-04-14 15:30:00|57011.5|56961.5|57066.5|57016.5|57076.5|57026.5|56993.5|56943.5|162
1618414500000|2021-04-14 15:35:00|57061.5|57011.5|57073.5|57023.5|57076.5|57026.5|57036.5|56986.5|126
1618414800000|2021-04-14 15:40:00|57076.5|57026.5|57016.5|56966.5|57079.5|57029.5|57001.5|56951.5|154
1618415100000|2021-04-14 15:45:00|57021.5|56971.5|56966.5|56916.5|57021.5|56971.5|56936.5|56886.5|199
1618415400000|2021-04-14 15:50:00|56963.5|56913.5|56971.5|56921.5|56989.5|56939.5|56946.5|56896.5|152
1618415700000|2021-04-14 15:55:00|56969.5|56919.5|56959.5|56909.5|56993.5|56943.5|56911.5|56861.5|173
1618416000000|2021-04-14 16:00:00|56953.5|56903.5|56936.5|56886.5|56986.5|56936.5|56931.5|56881.5|195
1618416300000|2021-04-14 16:05:00|56933.5|56883.5|56916.5|56866.5|56979.5|56929.5|56909|56859|208
1618416600000|2021-04-14 16:10:00|56919.5|56869.5|56931.5|56881.5|56941.5|56891.5|56871.5|56821.5|202
1618416900000|2021-04-14 16:15:00|56933.5|56883.5|56799.5|56749.5|56941.5|56891.5|56783.5|56733.5|179
1618417200000|2021-04-14 16:20:00|56801.5|56751.5|56832.1|56782.1|56839.5|56789.5|56781.5|56731.5|224
1618417500000|2021-04-14 16:25:00|56836.6|56786.6|56889.5|56809.5|56893|56824.5|56830.6|56780.6|206
1618417800000|2021-04-14 16:30:00|56890|56810|56832.6|56782.6|56904.5|56824.5|56821.5|56771.5|258
1618418100000|2021-04-14 16:35:00|56834.6|56784.6|56842.1|56792.1|56887.5|56819|56819.5|56769.5|146
1618418400000|2021-04-14 16:40:00|56839.6|56789.6|56843.6|56793.6|56883|56819.5|56811.5|56761.5|143
1618418700000|2021-04-14 16:45:00|56844.6|56794.6|56809.5|56759.5|56884|56819.5|56809.5|56759.5|120
1618419000000|2021-04-14 16:50:00|56806.5|56756.5|56856.5|56806.5|56871|56821|56783|56733|196
1618419300000|2021-04-14 16:55:00|56859.5|56809.5|56921.5|56871.5|56921.5|56871.5|56836.5|56786.5|165
1618419600000|2021-04-14 17:00:00|56923.5|56873.5|56953.5|56903.5|56963.5|56913.5|56901.5|56851.5|189
1618419900000|2021-04-14 17:05:00|56956.5|56906.5|56949.5|56899.5|56971.5|56921.5|56923.5|56873.5|212
1618420200000|2021-04-14 17:10:00|56951.5|56901.5|56951.5|56901.5|56953.5|56903.5|56923.5|56873.5|127
1618420500000|2021-04-14 17:15:00|56953.5|56903.5|56936.5|56886.5|56969.5|56919.5|56911.5|56861.5|188
1618420800000|2021-04-14 17:20:00|56939.5|56889.5|56946.5|56896.5|56951.5|56901.5|56916.5|56866.5|153
1618421100000|2021-04-14 17:25:00|56943.5|56893.5|56971.5|56921.5|56973.5|56923.5|56929.5|56879.5|180
1618421400000|2021-04-14 17:30:00|56966.5|56916.5|56943.5|56893.5|56983.5|56933.5|56943.5|56893.5|126
1618421700000|2021-04-14 17:35:00|56946.5|56896.5|56903.5|56853.5|56959.5|56909.5|56896.5|56846.5|174
1618422000000|2021-04-14 17:40:00|56906.5|56856.5|56939.5|56889.5|56956.5|56906.5|56886.5|56836.5|141
1618422300000|2021-04-14 17:45:00|56936.5|56886.5|56971.5|56921.5|56993.5|56943.5|56923|56873|163
1618422600000|2021-04-14 17:50:00|56966.5|56916.5|56976.5|56926.5|57006.5|56953.5|56936.5|56886.5|121
1618422900000|2021-04-14 17:55:00|56973.5|56923.5|57026.5|56976.5|57063.5|57013.5|56971.5|56921.5|193
1618423200000|2021-04-14 18:00:00|57031.5|56981.5|56951.5|56901.5|57036.5|56986.5|56949.5|56899.5|227
1618423500000|2021-04-14 18:05:00|56956.5|56906.5|57006.5|56956.5|57016.5|56966.5|56951.5|56901.5|237
1618423800000|2021-04-14 18:10:00|57001.5|56951.5|56946.5|56896.5|57021.5|56971.5|56916.5|56866.5|184
1618424100000|2021-04-14 18:15:00|56941.5|56891.5|56979.5|56929.5|57001.5|56951.5|56941.5|56891.5|205
1618424400000|2021-04-14 18:20:00|56976.5|56926.5|56929.5|56879.5|56983.5|56933.5|56929.5|56879.5|205
1618424700000|2021-04-14 18:25:00|56926.5|56876.5|56921.5|56871.5|56949.5|56899.5|56916.5|56866.5|172
1618425000000|2021-04-14 18:30:00|56913.5|56863.5|56896.5|56846.5|56926.5|56876.5|56893.5|56843.5|158
1618425300000|2021-04-14 18:35:00|56893.5|56843.5|56906.5|56856.5|56926.5|56876.5|56879.5|56829.5|208
1618425600000|2021-04-14 18:40:00|56909.5|56859.5|56929.5|56879.5|56929.5|56879.5|56881.5|56831.5|164
1618425900000|2021-04-14 18:45:00|56931|56881|57031.5|56981.5|57031.5|56981.5|56929|56866.5|221
1618426200000|2021-04-14 18:50:00|57029.5|56979.5|57033.5|56983.5|57051.5|57001.5|56991.5|56941.5|219
1618426500000|2021-04-14 18:55:00|57031.5|56981.5|57083.5|57033.5|57096.5|57046.5|57031.5|56981.5|230
1618426800000|2021-04-14 19:00:00|57086.5|57036.5|57041.5|56991.5|57126.5|57076.5|57029.5|56979.5|233
1618427100000|2021-04-14 19:05:00|57039.5|56989.5|57006.5|56956.5|57041.5|56991.5|56963.5|56913.5|266
1618427400000|2021-04-14 19:10:00|57003|56953|56949.5|56899.5|57023.5|56973.5|56946.5|56896.5|218
1618427700000|2021-04-14 19:15:00|56941.5|56891.5|56893.5|56843.5|56949.5|56899.5|56855|56805|224
1618428000000|2021-04-14 19:20:00|56896.5|56846.5|56871.5|56821.5|56916.5|56866.5|56861.5|56811.5|184
1618428300000|2021-04-14 19:25:00|56869.5|56819.5|56871.5|56821.5|56883.5|56833.5|56835.5|56785.5|143
1618428600000|2021-04-14 19:30:00|56869.5|56819.5|56873.5|56823.5|56901.5|56851.5|56859.5|56809.5|224
1618428900000|2021-04-14 19:35:00|56872|56822|56881.5|56831.5|56909.5|56859.5|56866.5|56816.5|213
1618429200000|2021-04-14 19:40:00|56880|56830|56876.5|56826.5|56909.5|56859.5|56873.5|56823.5|169
1618429500000|2021-04-14 19:45:00|56873.5|56823.5|56876.5|56826.5|56899.5|56849.5|56866.5|56816.5|108
1618429800000|2021-04-14 19:50:00|56873.5|56823.5|56903.5|56853.5|56903.5|56853.5|56869.5|56819.5|138
1618430100000|2021-04-14 19:55:00|56904|56854|56821.5|56771.5|56926.5|56876.5|56801.5|56751.5|152
1618488600000|2021-04-15 12:10:00|56722|56642|56660.5|56580.5|56740.5|56660.5|56635.5|56555.5|138
1618488900000|2021-04-15 12:15:00|56662.5|56582.5|56539.5|56459.5|56662.5|56582.5|56519.5|56439.5|241
1618489200000|2021-04-15 12:20:00|56536.5|56456.5|56555.5|56475.5|56580.5|56500.5|56501.5|56421.5|216
1618489500000|2021-04-15 12:25:00|56557.5|56477.5|56467|56387|56565.5|56485.5|56426.5|56346.5|227
1618489800000|2021-04-15 12:30:00|56470|56390|56356.5|56276.5|56550.5|56470.5|56293|56231.5|347
1618490100000|2021-04-15 12:35:00|56359.5|56279.5|56352.5|56272.5|56361.5|56281.5|56279.5|56199.5|248
1618490400000|2021-04-15 12:40:00|56350.5|56270.5|56325.8|56245.8|56392.5|56320.5|56307.5|56227.5|280
1618490700000|2021-04-15 12:45:00|56330.5|56250.5|56249.5|56169.5|56335.5|56255.8|56199.5|56119.5|287
1618491000000|2021-04-15 12:50:00|56246.5|56166.5|56141.5|56061.5|56285.5|56205.5|56114|56044.5|231
1618491300000|2021-04-15 12:55:00|56140|56060|56246.5|56166.5|56246.5|56166.5|56121.5|56041.5|250
1618491600000|2021-04-15 13:00:00|56249.5|56169.5|56261.5|56181.5|56271.5|56191.5|56202.5|56127.5|241
1618491900000|2021-04-15 13:05:00|56267|56187|56234.5|56154.5|56287.5|56207.5|56234.5|56154.5|194
1618492200000|2021-04-15 13:10:00|56235|56155|56164.5|56084.5|56269.5|56189.5|56157.5|56077.5|243
1618492500000|2021-04-15 13:15:00|56167.5|56087.5|56257.5|56177.5|56259.5|56189|56153|56077.5|232
1618492800000|2021-04-15 13:20:00|56254.5|56174.5|56317.5|56237.5|56339.5|56259.5|56223.5|56151.5|249
1618493100000|2021-04-15 13:25:00|56314.5|56234.5|56287.5|56207.5|56347.5|56267.5|56271.5|56191.5|215
1618493400000|2021-04-15 13:30:00|56284.5|56204.5|56324.5|56244.5|56324.5|56244.5|56246.5|56171.5|300
1618493700000|2021-04-15 13:35:00|56321.5|56241.5|56356.5|56276.5|56432.5|56352.5|56321.5|56241.5|256
1618494000000|2021-04-15 13:40:00|56354.5|56274.5|56442.5|56362.5|56466.5|56392|56349.5|56269.5|220
1618494300000|2021-04-15 13:45:00|56446.5|56366.5|56449.5|56369.5|56484.5|56404.5|56419.5|56339.5|223
1618494600000|2021-04-15 13:50:00|56446.5|56366.5|56432.5|56352.5|56459.5|56379.5|56380.8|56320.3|304
1618494900000|2021-04-15 13:55:00|56429.5|56349.5|56442|56392|56457.5|56404|56393|56332|275
1618495200000|2021-04-15 14:00:00|56444|56394|56542|56492|56607|56527|56432|56382|290
1618495500000|2021-04-15 14:05:00|56540|56490|56524|56474|56592.5|56537|56512|56459|272
1618495800000|2021-04-15 14:10:00|56522|56472|56547|56467|56577|56497|56504|56454|212
1618496100000|2021-04-15 14:15:00|56545|56465|56565|56485|56607|56540|56514|56437|195
1618496400000|2021-04-15 14:20:00|56567|56487|56539|56459|56577|56507|56517|56455|187
1618496700000|2021-04-15 14:25:00|56537|56457|56489|56409|56555|56475|56462|56382|203
1618497000000|2021-04-15 14:30:00|56487.5|56407.5|56489|56409|56505|56430|56432|56352|198
1618497300000|2021-04-15 14:35:00|56492|56412|56462.5|56382.5|56507|56457|56455|56375|160
1618497600000|2021-04-15 14:40:00|56455|56375|56384|56334|56465|56385|56367|56317|172
1618497900000|2021-04-15 14:45:00|56382|56332|56459|56379|56475|56395|56367|56302|180
1618498200000|2021-04-15 14:50:00|56457|56377|56475|56395|56557.5|56490|56442|56362|238
1618498500000|2021-04-15 14:55:00|56477|56397|56429|56349|56495|56432|56414|56349|246
1618498800000|2021-04-15 15:00:00|56427|56347|56415|56335|56459|56394|56372|56318.5|245
1618499100000|2021-04-15 15:05:00|56417|56337|56354|56304|56422|56342|56307|56227|192
1618499400000|2021-04-15 15:10:00|56357|56307|56310|56260|56357|56307|56270|56217|211
1618499700000|2021-04-15 15:15:00|56307|56257|56305|56225|56330|56280|56254|56199|159
1618500000000|2021-04-15 15:20:00|56306.5|56226.5|56302|56222|56330|56269|56272|56192|174
1618500300000|2021-04-15 15:25:00|56304|56224|56297|56247|56317|56262|56265|56210|142
1618500600000|2021-04-15 15:30:00|56289|56239|56312|56262|56397|56317|56287|56237|197
1618500900000|2021-04-15 15:35:00|56315|56265|56320|56240|56350|56295|56307|56232|162
1618501200000|2021-04-15 15:40:00|56317|56237|56335|56285|56357|56285|56307|56237|115
1618501500000|2021-04-15 15:45:00|56337|56287|56344|56264|56360|56292|56309.5|56242|129
1618501800000|2021-04-15 15:50:00|56347|56267|56279|56229|56347|56267|56219|56161.5|186
1618502100000|2021-04-15 15:55:00|56285|56235|56294|56214|56304|56247|56265|56191.5|128
1618502400000|2021-04-15 16:00:00|56292|56212|56267|56187|56302|56222|56250.5|56182|169
1618502700000|2021-04-15 16:05:00|56270|56190|56235|56185|56290|56227|56189|56112|168
1618503000000|2021-04-15 16:10:00|56237|56187|56272|56222|56287|56237|56237|56169.5|143
1618503300000|2021-04-15 16:15:00|56269|56219|56212|56162|56282|56222|56189|56139|144
1618503600000|2021-04-15 16:20:00|56209|56159|56250|56170|56260|56180|56195|56136.5|111
1618503900000|2021-04-15 16:25:00|56246.5|56166.5|56297|56247|56315|56265|56240|56160|161
1618504200000|2021-04-15 16:30:00|56295|56245|56287|56237|56315|56265|56262|56212|112
1618504500000|2021-04-15 16:35:00|56289|56239|56289|56239|56325|56275|56285|56231.5|126
1618504800000|2021-04-15 16:40:00|56287|56237|56322|56242|56350|56279|56275|56216.5|107
1618505100000|2021-04-15 16:45:00|56320|56240|56377|56297|56387|56325|56317|56237|169
1618505400000|2021-04-15 16:50:00|56374|56294|56374|56294|56382|56332|56335|56270|184
1618505700000|2021-04-15 16:55:00|56372|56292|56340|56260|56380|56300|56337|56257|110
1618506000000|2021-04-15 17:00:00|56342|56262|56315|56265|56354|56289|56307|56242|142
1618506300000|2021-04-15 17:05:00|56312|56262|56314.5|56264.5|56339|56289|56307|56257|145
1618506600000|2021-04-15 17:10:00|56316.5|56266.5|56399.5|56349.5|56402.5|56352.5|56306.5|56256.5|168
1618506900000|2021-04-15 17:15:00|56396.5|56346.5|56424.5|56374.5|56446.5|56396.5|56389.5|56339.5|197
1618507200000|2021-04-15 17:20:00|56432.5|56382.5|56413.5|56363.5|56449.5|56399.5|56386.5|56336.5|179
1618507500000|2021-04-15 17:25:00|56415.5|56365.5|56335.5|56285.5|56423.5|56373.5|56321.5|56271.5|137
1618507800000|2021-04-15 17:30:00|56333.5|56283.5|56313.5|56263.5|56348.5|56298.5|56263.5|56213.5|162
1618508100000|2021-04-15 17:35:00|56318.5|56268.5|56313.5|56263.5|56318.5|56268.5|56278.5|56228.5|109
1618508400000|2021-04-15 17:40:00|56310.5|56260.5|56243.5|56193.5|56326.5|56276.5|56236.5|56186.5|171
1618508700000|2021-04-15 17:45:00|56240.5|56190.5|56288.5|56238.5|56298.5|56248.5|56240.5|56190.5|148
1618509000000|2021-04-15 17:50:00|56293.5|56243.5|56280.5|56230.5|56296.5|56246.5|56260.5|56210.5|137
1618509300000|2021-04-15 17:55:00|56278.5|56228.5|56248.5|56198.5|56280.5|56230.5|56216.5|56166.5|154
1618509600000|2021-04-15 18:00:00|56240.5|56190.5|56248.5|56198.5|56277|56227|56240.5|56190.5|138
1618509900000|2021-04-15 18:05:00|56250.5|56200.5|56243.5|56193.5|56253.5|56203.5|56213.5|56163.5|156
1618510200000|2021-04-15 18:10:00|56248.5|56198.5|56403.5|56353.5|56408.5|56358.5|56240.5|56190.5|205
1618510500000|2021-04-15 18:15:00|56406.5|56356.5|56408.5|56358.5|56438.5|56388.5|56373.5|56323.5|169
1618510800000|2021-04-15 18:20:00|56411|56361|56353.5|56303.5|56418.5|56368.5|56341|56291|154
1618511100000|2021-04-15 18:25:00|56356.5|56306.5|56343.5|56293.5|56376.5|56326.5|56303.5|56253.5|121
1618511400000|2021-04-15 18:30:00|56338.5|56288.5|56330.5|56280.5|56370.5|56320.5|56320.5|56270.5|122
1618511700000|2021-04-15 18:35:00|56328.5|56278.5|56340.5|56290.5|56350.5|56300.5|56320.5|56270.5|102
1618512000000|2021-04-15 18:40:00|56343.5|56293.5|56233.5|56183.5|56363.5|56313.5|56230|56180|145
1618512300000|2021-04-15 18:45:00|56230.5|56180.5|56248.5|56198.5|56288.5|56238.5|56218.5|56168.5|127
1618512600000|2021-04-15 18:50:00|56251.5|56201.5|56283.5|56233.5|56295.5|56245.5|56231.5|56181.5|155
1618512900000|2021-04-15 18:55:00|56285.5|56235.5|56301.5|56251.5|56331.5|56281.5|56273.5|56223.5|179
1618513200000|2021-04-15 19:00:00|56298.5|56248.5|56303.5|56253.5|56343.5|56293.5|56298.5|56248.5|110
1618513500000|2021-04-15 19:05:00|56301.5|56251.5|56283.5|56233.5|56308.5|56258.5|56255.5|56205.5|124
1618513800000|2021-04-15 19:10:00|56281.5|56231.5|56313.5|56263.5|56339|56273.5|56281.5|56231.5|139
1618514100000|2021-04-15 19:15:00|56311.5|56261.5|56383.5|56333.5|56385.5|56335.5|56311.5|56261.5|144
1618514400000|2021-04-15 19:20:00|56385.5|56335.5|56365.5|56315.5|56385.5|56335.5|56348.5|56298.5|128
1618514700000|2021-04-15 19:25:00|56368.5|56318.5|56374|56324|56401.5|56351.5|56365.5|56315.5|109
1618515000000|2021-04-15 19:30:00|56371|56321|56381|56301|56431|56381|56331|56281|201
1618515300000|2021-04-15 19:35:00|56386|56306|56379|56299|56411|56331|56376|56296|103
1618515600000|2021-04-15 19:40:00|56376|56296|56386|56306|56406|56326|56373|56293|127
1618515900000|2021-04-15 19:45:00|56389|56309|56381|56301|56396|56316|56373|56293|102
1618516200000|2021-04-15 19:50:00|56379|56299|56429|56349|56491|56411|56349|56269|179
1618516500000|2021-04-15 19:55:00|56426|56346|56426|56346|56446|56366|56413|56333|158
1618575000000|2021-04-16 12:10:00|56353|56273|56400|56320|56400|56330|56340|56260|148
1618575300000|2021-04-16 12:15:00|56397|56317|56437|56357|56470|56412|56373|56293|216
1618575600000|2021-04-16 12:20:00|56440|56360|56513|56433|56517|56445|56412|56337|231
1618575900000|2021-04-16 12:25:00|56510|56430|56590|56510|56590|56510|56493|56413|191
1618576200000|2021-04-16 12:30:00|56593|56513|56685.5|56605.5|56700|56621|56590|56510|253
1618576500000|2021-04-16 12:35:00|56687|56607|56735|56655|56745|56680|56660|56585|213
1618576800000|2021-04-16 12:40:00|56733|56653|56741|56661|56776|56696|56727|56647|194
1618577100000|2021-04-16 12:45:00|56738|56658|56749|56699|56766|56701|56706|56626|190
1618577400000|2021-04-16 12:50:00|56753|56703|56828|56748|56839|56789|56751|56701|213
1618577700000|2021-04-16 12:55:00|56826|56746|56748|56668|56836|56762.5|56741|56661|197
1618578000000|2021-04-16 13:00:00|56754|56674|56726|56646|56778|56698|56706|56626|196
1618578300000|2021-04-16 13:05:00|56731|56651|56723|56673|56766|56693|56683|56614|212
1618578600000|2021-04-16 13:10:00|56721|56671|56798|56718|56801|56743|56713|56658|178
1618578900000|2021-04-16 13:15:00|56796|56716|56793.5|56743.5|56806|56755.5|56754|56674|177
1618579200000|2021-04-16 13:20:00|56791.5|56741.5|56873.5|56823.5|56913.5|56863.5|56788.5|56738.5|241
1618579500000|2021-04-16 13:25:00|56878.5|56828.5|56838.5|56788.5|56908.5|56858.5|56821.5|56771.5|190
1618579800000|2021-04-16 13:30:00|56835.5|56785.5|56771.5|56721.5|56865.5|56815.5|56755.5|56705.5|265
1618580100000|2021-04-16 13:35:00|56768.5|56718.5|56858.5|56808.5|56875.5|56825.5|56758.5|56708.5|244
1618580400000|2021-04-16 13:40:00|56855.5|56805.5|56843.5|56793.5|56901.5|56851.5|56833.5|56783.5|201
1618580700000|2021-04-16 13:45:00|56841.5|56791.5|56823.5|56743.5|56865.5|56815.5|56818.5|56743.5|181
1618581000000|2021-04-16 13:50:00|56820.5|56740.5|56855.5|56805.5|56870.5|56805.5|56808.5|56738.5|185
1618581300000|2021-04-16 13:55:00|56858.5|56808.5|56838.5|56788.5|56861.5|56811.5|56835.5|56785.5|135
1618581600000|2021-04-16 14:00:00|56841.5|56791.5|56748.5|56698.5|56841.5|56791.5|56745.5|56695.5|192
1618581900000|2021-04-16 14:05:00|56745.5|56695.5|56695.5|56615.5|56753.5|56703.5|56676.5|56596.5|316
1618582200000|2021-04-16 14:10:00|56695|56615|56623.5|56543.5|56704.5|56653.4|56621.5|56541.5|295
1618582500000|2021-04-16 14:15:00|56621.5|56541.5|56510|56460|56638.5|56588.5|56500|56450|198
1618582800000|2021-04-16 14:20:00|56507.5|56457.5|56568.5|56518.5|56570.5|56520.5|56462.5|56412.5|240
1618583100000|2021-04-16 14:25:00|56566|56516|56588.5|56538.5|56616.5|56566.5|56539.5|56489.5|225
1618583400000|2021-04-16 14:30:00|56578.5|56528.5|56580|56530|56608.5|56558.5|56509.5|56459.5|238
1618583700000|2021-04-16 14:35:00|56580.5|56530.5|56472.5|56422.5|56598.5|56548.5|56472.5|56422.5|221
1618584000000|2021-04-16 14:40:00|56469.5|56419.5|56472.5|56422.5|56480|56430|56331|56281|295
1618584300000|2021-04-16 14:45:00|56476|56426|56387.5|56337.5|56477.5|56427.5|56379.5|56329.5|192
1618584600000|2021-04-16 14:50:00|56392.5|56342.5|56317.5|56267.5|56417.5|56367.5|56297.5|56247.5|210
1618584900000|2021-04-16 14:55:00|56320|56270|56372.5|56322.5|56397.5|56347.5|56299.5|56249.5|273
1618585200000|2021-04-16 15:00:00|56367.5|56317.5|56372.5|56322.5|56394.5|56339.5|56329.5|56267.5|251
1618585500000|2021-04-16 15:05:00|56369.5|56319.5|56297.5|56247.5|56385.5|56335.5|56269.5|56219.5|224
1618585800000|2021-04-16 15:10:00|56299.5|56249.5|56245.5|56195.5|56305.5|56255.5|56235.5|56185.5|168
1618586100000|2021-04-16 15:15:00|56247.5|56197.5|56119.5|56069.5|56259.5|56209.5|56067.5|56017.5|264
1618586400000|2021-04-16 15:20:00|56117.5|56067.5|56182.5|56132.5|56192.5|56142.5|56097.5|56047.5|216
1618586700000|2021-04-16 15:25:00|56201|56121|56215.5|56165.5|56247.5|56197.5|56128|56052.5|193
1618587000000|2021-04-16 15:30:00|56212.5|56162.5|56300.5|56220.5|56300.5|56220.5|56197.5|56137.5|165
1618587300000|2021-04-16 15:35:00|56302.5|56222.5|56279.5|56229.5|56312.5|56257.5|56265.5|56215.5|185
1618587600000|2021-04-16 15:40:00|56282.5|56232.5|56332.5|56282.5|56345.5|56295.5|56259.5|56209.5|172
1618587900000|2021-04-16 15:45:00|56329.5|56279.5|56297.5|56247.5|56337.5|56287.5|56282.5|56232.5|137
1618588200000|2021-04-16 15:50:00|56295.5|56245.5|56192.5|56142.5|56302.5|56252.5|56152.4|56102.4|209
1618588500000|2021-04-16 15:55:00|56195|56145|56252.5|56202.5|56257.5|56207.5|56182.5|56132.5|140
1618588800000|2021-04-16 16:00:00|56242.5|56192.5|56175.5|56125.5|56255.5|56205.5|56172.5|56122.5|205
1618589100000|2021-04-16 16:05:00|56172.5|56122.5|56165.5|56115.5|56177.5|56127.5|56152.5|56102.5|153
1618589400000|2021-04-16 16:10:00|56159.5|56109.5|56106.5|56056.5|56169|56119|56088.5|56038.5|195
1618589700000|2021-04-16 16:15:00|56104.5|56054.5|55928.5|55878.5|56104.5|56054.5|55908.5|55858.5|254
1618590000000|2021-04-16 16:20:00|55932.5|55882.5|55946.5|55896.5|55954.5|55904.5|55898.5|55848.5|184
1618590300000|2021-04-16 16:25:00|55954.5|55904.5|55984.5|55934.5|55994.5|55944.5|55946.5|55896.5|164
1618590600000|2021-04-16 16:30:00|55988.5|55938.5|56004.5|55954.5|56008.5|55958.5|55956.5|55906.5|172
1618590900000|2021-04-16 16:35:00|56006.5|55956.5|56016.5|55966.5|56031.5|55981.5|56004.5|55954.5|125
1618591200000|2021-04-16 16:40:00|56018.5|55968.5|56056.5|56006.5|56064.5|56014.5|55996.5|55946.5|159
1618591500000|2021-04-16 16:45:00|56061.5|56011.5|56086.5|56036.5|56127.5|56077.5|56051.5|56001.5|128
1618591800000|2021-04-16 16:50:00|56089|56039|56101.5|56051.5|56125.5|56075.5|56084.5|56034.5|124
1618592100000|2021-04-16 16:55:00|56105|56055|56026.5|55976.5|56127.5|56077.5|56018.5|55968.5|188
1618592400000|2021-04-16 17:00:00|56024.5|55974.5|56054.5|56004.5|56061.5|56011.5|56021.5|55971.5|83
1618592700000|2021-04-16 17:05:00|56056.5|56006.5|56051.5|56001.5|56088.5|56038.5|56048.5|55998.5|134
1618593000000|2021-04-16 17:10:00|56054.5|56004.5|56081.5|56031.5|56081.5|56031.5|56036.5|55986.5|98
1618593300000|2021-04-16 17:15:00|56076.5|56026.5|56061.5|56011.5|56085|56035|56056.5|56006.5|133
1618593600000|2021-04-16 17:20:00|56066.5|56016.5|56111.5|56061.5|56119|56069|56028.5|55978.5|140
1618593900000|2021-04-16 17:25:00|56109.5|56059.5|56145.5|56095.5|56165.5|56115.5|56101.5|56051.5|152
1618594200000|2021-04-16 17:30:00|56147.5|56097.5|56081.5|56031.5|56159.5|56109.5|56076.5|56026.5|138
1618594500000|2021-04-16 17:35:00|56076.5|56026.5|55956.5|55906.5|56081.5|56031.5|55951.5|55901.5|171
1618594800000|2021-04-16 17:40:00|55951.5|55901.5|55891.5|55841.5|55959.5|55908.5|55871.5|55821.5|198
1618595100000|2021-04-16 17:45:00|55889|55839|55891.5|55841.5|55896.5|55846.5|55804.5|55754.5|210
1618595400000|2021-04-16 17:50:00|55888.5|55838.5|55878.5|55828.5|55894.5|55844.5|55856.5|55806.5|166
1618595700000|2021-04-16 17:55:00|55884.5|55834.5|55928.5|55878.5|55934.5|55884.5|55866.5|55816.5|141
1618596000000|2021-04-16 18:00:00|55931.5|55881.5|55944.5|55894.5|55948.5|55898.5|55894.5|55844.5|152
1618596300000|2021-04-16 18:05:00|55941.5|55891.5|55947.5|55897.5|55964.5|55914.5|55915.5|55865.5|142
1618596600000|2021-04-16 18:10:00|55949.5|55899.5|55959.5|55909.5|55969.5|55919.5|55917.5|55867.5|121
1618596900000|2021-04-16 18:15:00|55957.5|55907.5|55955.5|55905.5|55969.5|55919.5|55922.5|55872.5|110
1618597200000|2021-04-16 18:20:00|55957.5|55907.5|55969.5|55919.5|55992.5|55942.5|55939.5|55889.5|103
1618597500000|2021-04-16 18:25:00|55975.5|55925.5|55999.5|55949.5|56005.5|55955.5|55969.5|55919.5|108
1618597800000|2021-04-16 18:30:00|56002.5|55952.5|55957.5|55907.5|56007.5|55957.5|55957.5|55907.5|103
1618598100000|2021-04-16 18:35:00|55962.5|55912.5|55997.5|55947.5|56015.5|55965.5|55942.5|55884.5|109
1618598400000|2021-04-16 18:40:00|55995.5|55945.5|56011.5|55961.5|56011.5|55961.5|55971.5|55921.5|145
1618598700000|2021-04-16 18:45:00|56008.5|55958.5|55958.5|55908.5|56016.5|55966.5|55956.5|55906.5|105
1618599000000|2021-04-16 18:50:00|55961.5|55911.5|55978.5|55928.5|55998.5|55948.5|55918.5|55868.5|142
1618599300000|2021-04-16 18:55:00|55976.5|55926.5|55928.5|55878.5|56001.5|55951.5|55921.5|55871.5|163
1618599600000|2021-04-16 19:00:00|55926.5|55876.5|55974.5|55924.5|55974.5|55924.5|55921.5|55871.5|142
1618599900000|2021-04-16 19:05:00|55971.5|55921.5|55996.5|55946.5|55998.5|55948.5|55951.5|55890|140
1618600200000|2021-04-16 19:10:00|55998.5|55948.5|56044.5|55994.5|56044.5|55994.5|55978.5|55928.5|152
1618600500000|2021-04-16 19:15:00|56041.5|55991.5|55994.5|55944.5|56056.5|56006.5|55978.5|55928.5|162
1618600800000|2021-04-16 19:20:00|55991.5|55941.5|55984.5|55934.5|55991.5|55941.5|55966.5|55916.5|91
1618601100000|2021-04-16 19:25:00|55981.5|55931.5|55981.5|55931.5|56006.5|55956.5|55968.5|55918.5|128
1618601400000|2021-04-16 19:30:00|55978.5|55928.5|55984.5|55934.5|55994.5|55944.5|55956.5|55906.5|91
1618601700000|2021-04-16 19:35:00|55981.5|55931.5|55971.5|55921.5|55984.5|55934.5|55964.5|55914.5|115
1618602000000|2021-04-16 19:40:00|55968.5|55918.5|55984.5|55934.5|55988.5|55938.5|55964.5|55914.5|89
1618602300000|2021-04-16 19:45:00|55981.5|55931.5|56018.5|55968.5|56024.5|55974.5|55981.5|55931.5|100
1618602600000|2021-04-16 19:50:00|56021.5|55971.5|55991.5|55941.5|56021.5|55971.5|55954.5|55904.5|164
1618602900000|2021-04-16 19:55:00|55994.5|55944.5|55981.5|55931.5|56009|55959|55966.5|55916.5|139
1618834200000|2021-04-19 12:10:00|55820.5|55740.5|55868.5|55788.5|55870.5|55790.5|55798.5|55718.5|150
1618834500000|2021-04-19 12:15:00|55870.5|55790.5|55900.5|55820.5|55913.5|55833.5|55839|55759|178
1618834800000|2021-04-19 12:20:00|55905.5|55825.5|56081.5|56031.5|56126.5|56076.5|55898.5|55818.5|285
1618835100000|2021-04-19 12:25:00|56078.5|56028.5|55936.5|55886.5|56078.5|56028.5|55926.5|55876.5|242
1618835400000|2021-04-19 12:30:00|55938.5|55888.5|56006.5|55956.5|56024.5|55974.5|55938.5|55888.5|215
1618835700000|2021-04-19 12:35:00|56004.5|55954.5|56088.5|56038.5|56098.5|56048.5|56001.5|55951.5|198
1618836000000|2021-04-19 12:40:00|56086.5|56036.5|55896.5|55846.5|56086.5|56036.5|55866.5|55816.5|236
1618836300000|2021-04-19 12:45:00|55897|55847|55831.5|55781.5|55931.5|55881.5|55791.5|55741.5|209
1618836600000|2021-04-19 12:50:00|55828.5|55778.5|55918.5|55868.5|55918.5|55868.5|55811.5|55761.5|184
1618836900000|2021-04-19 12:55:00|55916.5|55866.5|55971.5|55921.5|55991.5|55941.5|55896.5|55846.5|258
1618837200000|2021-04-19 13:00:00|55974.5|55924.5|56046.5|55996.5|56061.5|56011.5|55936.5|55886.5|272
1618837500000|2021-04-19 13:05:00|56035|55985|56084.5|56034.5|56084.5|56034.5|55998.5|55948.5|168
1618837800000|2021-04-19 13:10:00|56086.5|56036.5|56176.5|56126.5|56284.5|56234.5|56086.5|56036.5|311
1618838100000|2021-04-19 13:15:00|56178.5|56128.5|56251.5|56201.5|56256.5|56206.5|56178.5|56128.5|241
1618838400000|2021-04-19 13:20:00|56248.5|56198.5|56258.5|56208.5|56358.5|56308.5|56241.5|56191.5|244
1618838700000|2021-04-19 13:25:00|56261.5|56211.5|56256.5|56206.5|56278.5|56228.5|56216.5|56166.5|178
1618839000000|2021-04-19 13:30:00|56261.5|56211.5|56306.5|56256.5|56319.5|56269.5|56251.5|56201.5|243
1618839300000|2021-04-19 13:35:00|56303.5|56253.5|56229.5|56179.5|56323.5|56273.5|56221.5|56171.5|233
1618839600000|2021-04-19 13:40:00|56226.5|56176.5|56203.5|56153.5|56289.5|56239.5|56196.5|56146.5|242
1618839900000|2021-04-19 13:45:00|56201.5|56151.5|56137.5|56087.5|56214.5|56164.5|56120.5|56070.5|222
1618840200000|2021-04-19 13:50:00|56134.5|56084.5|56082.5|56032.5|56147.5|56097.5|56062.5|56012.5|230
1618840500000|2021-04-19 13:55:00|56084.5|56034.5|56104.5|56054.5|56124.5|56074.5|56014.5|55964.5|209
1618840800000|2021-04-19 14:00:00|56110.5|56060.5|56144.5|56094.5|56237.5|56187.5|56087.5|56037.5|289
1618841100000|2021-04-19 14:05:00|56142.5|56092.5|56180.5|56130.5|56184.5|56134.5|56132.5|56082.5|227
1618841400000|2021-04-19 14:10:00|56187.5|56137.5|56150.5|56100.5|56230.5|56180.5|56134.5|56084.5|207
1618841700000|2021-04-19 14:15:00|56147.5|56097.5|56027.5|55977.5|56195|56145|56024.5|55974.5|200
1618842000000|2021-04-19 14:20:00|56024.5|55974.5|55950.5|55900.5|56032.5|55982.5|55947.5|55897.5|187
1618842300000|2021-04-19 14:25:00|55952.5|55902.5|55802.5|55752.5|55954.5|55904.5|55800.5|55750.5|249
1618842600000|2021-04-19 14:30:00|55804.5|55754.5|55807.5|55757.5|55847.5|55797.5|55774.5|55724.5|235
1618842900000|2021-04-19 14:35:00|55804.5|55754.5|55681.5|55631.5|55807.5|55757.5|55631.5|55581.5|250
1618843200000|2021-04-19 14:40:00|55686.5|55636.5|55596.5|55546.5|55693.5|55643.5|55551.5|55501.5|278
1618843500000|2021-04-19 14:45:00|55591.5|55541.5|55679.5|55629.5|55691.5|55641.5|55573.5|55523.5|236
1618843800000|2021-04-19 14:50:00|55671.5|55621.5|55701.5|55651.5|55713.5|55663.5|55633.5|55583.5|196
1618844100000|2021-04-19 14:55:00|55704|55654|55641.5|55591.5|55773.5|55723.5|55616.5|55566.5|260
1618844400000|2021-04-19 15:00:00|55634|55584|55631.5|55581.5|55649.5|55599.5|55566.5|55516.5|237
1618844700000|2021-04-19 15:05:00|55633.5|55583.5|55703.5|55653.5|55704|55654|55621.5|55571.5|204
1618845000000|2021-04-19 15:10:00|55701.5|55651.5|55696.5|55646.5|55736.5|55686.5|55671.5|55621.5|191
1618845300000|2021-04-19 15:15:00|55691.5|55641.5|55691.5|55641.5|55719.5|55669.5|55671.5|55618.5|161
1618845600000|2021-04-19 15:20:00|55693.5|55643.5|55613.5|55563.5|55693.5|55643.5|55566.5|55516.5|160
1618845900000|2021-04-19 15:25:00|55616.5|55566.5|55626.5|55576.5|55646.5|55596.5|55603.5|55553.5|166
1618846200000|2021-04-19 15:30:00|55621.5|55571.5|55619.5|55569.5|55649.5|55599.5|55591.5|55541.5|154
1618846500000|2021-04-19 15:35:00|55621.5|55571.5|55706.5|55656.5|55711.5|55661.5|55621.5|55571.5|173
1618846800000|2021-04-19 15:40:00|55710|55660|55713.5|55663.5|55741.5|55691.5|55691.5|55641.5|177
1618847100000|2021-04-19 15:45:00|55721.5|55671.5|55776.5|55726.5|55783.5|55733.5|55711.5|55661.5|153
1618847400000|2021-04-19 15:50:00|55779.5|55729.5|55731.5|55681.5|55779.5|55729.5|55723.5|55673.5|161
1618847700000|2021-04-19 15:55:00|55736.5|55686.5|55821.5|55771.5|55821.5|55771.5|55733.5|55683.5|186
1618848000000|2021-04-19 16:00:00|55823.5|55773.5|55823.5|55773.5|55849.5|55799.5|55796.5|55746.5|206
1618848300000|2021-04-19 16:05:00|55826.5|55776.5|55783.5|55733.5|55836.5|55786.5|55759.5|55709.5|153
1618848600000|2021-04-19 16:10:00|55786.5|55736.5|55763.5|55713.5|55791.5|55741.5|55751.5|55701.5|133
1618848900000|2021-04-19 16:15:00|55761.5|55711.5|55761.5|55711.5|55771.5|55721.5|55681.5|55631.5|165
1618849200000|2021-04-19 16:20:00|55759.5|55709.5|55786.5|55736.5|55789.5|55739.5|55751.5|55701.5|94
1618849500000|2021-04-19 16:25:00|55789.5|55739.5|55741.5|55691.5|55796.5|55746.5|55726.5|55676.5|177
1618849800000|2021-04-19 16:30:00|55739.5|55689.5|55776.5|55726.5|55783.5|55733.5|55726.5|55676.5|154
1618850100000|2021-04-19 16:35:00|55779.5|55729.5|55809.5|55759.5|55889.5|55839.5|55779.5|55729.5|172
1618850400000|2021-04-19 16:40:00|55806.5|55756.5|55816.5|55766.5|55846.5|55796.5|55776.5|55726.5|184
1618850700000|2021-04-19 16:45:00|55819.5|55769.5|55839.5|55789.5|55850|55800|55816.5|55766.5|123
1618851000000|2021-04-19 16:50:00|55836.5|55786.5|55826.5|55776.5|55853.5|55803.5|55821.5|55771.5|130
1618851300000|2021-04-19 16:55:00|55823.5|55773.5|55803.5|55753.5|55851.5|55801.5|55789.5|55739.5|148
1618851600000|2021-04-19 17:00:00|55806.5|55756.5|55831.5|55781.5|55849.5|55799.5|55803.5|55753.5|166
1618851900000|2021-04-19 17:05:00|55829.5|55779.5|55781.5|55731.5|55843.5|55793.5|55743.5|55693.5|151
1618852200000|2021-04-19 17:10:00|55779.5|55729.5|55753.5|55703.5|55779.5|55729.5|55686.5|55636.5|186
1618852500000|2021-04-19 17:15:00|55751.5|55701.5|55773.5|55723.5|55799.5|55749.5|55731.5|55681.5|141
1618852800000|2021-04-19 17:20:00|55776.5|55726.5|55749.5|55699.5|55811.5|55761.5|55746.5|55696.5|133
1618853100000|2021-04-19 17:25:00|55751.5|55701.5|55706.5|55656.5|55766.5|55716.5|55693.5|55643.5|203
1618853400000|2021-04-19 17:30:00|55703.5|55653.5|55666.5|55616.5|55729.5|55679.5|55621.5|55571.5|200
1618853700000|2021-04-19 17:35:00|55669.5|55619.5|55670.5|55620.5|55678.5|55628.5|55620.5|55567.5|179
1618854000000|2021-04-19 17:40:00|55672.5|55622.5|55735.5|55685.5|55753|55703|55670.5|55620.5|145
1618854300000|2021-04-19 17:45:00|55732.5|55682.5|55722.5|55672.5|55760.5|55710.5|55710.5|55660.5|145
1618854600000|2021-04-19 17:50:00|55725.5|55675.5|55848|55768|55857|55777|55715.5|55665.5|342
1618854900000|2021-04-19 17:55:00|55846|55766|55781.5|55731.5|55848|55768|55770.5|55720.5|214
1618855200000|2021-04-19 18:00:00|55782.5|55732.5|55765.5|55715.5|55818.5|55741.5|55762.5|55697.5|141
1618855500000|2021-04-19 18:05:00|55768.5|55718.5|55765.5|55715.5|55790.5|55740.5|55739|55689|144
1618855800000|2021-04-19 18:10:00|55770.5|55720.5|55642.5|55592.5|55775.5|55725.5|55635.5|55585.5|198
1618856100000|2021-04-19 18:15:00|55645.5|55595.5|55530.5|55480.5|55662.5|55612.5|55485.5|55435.5|263
1618856400000|2021-04-19 18:20:00|55535.5|55485.5|55500.5|55450.5|55542.5|55492.5|55415.5|55365.5|232
1618856700000|2021-04-19 18:25:00|55498.5|55448.5|55515.5|55465.5|55515.5|55465.5|55460.5|55410.5|171
1618857000000|2021-04-19 18:30:00|55518.5|55468.5|55585.5|55535.5|55620.5|55570.5|55510.5|55460.5|229
1618857300000|2021-04-19 18:35:00|55582.5|55532.5|55665.5|55615.5|55718.5|55668.5|55580.5|55530.5|232
1618857600000|2021-04-19 18:40:00|55670.5|55620.5|55652.5|55602.5|55675.5|55625.5|55576|55526|174
1618857900000|2021-04-19 18:45:00|55655.5|55605.5|55696.5|55646.5|55728.5|55678.5|55647.5|55597.5|195
1618858200000|2021-04-19 18:50:00|55698.5|55648.5|55683.5|55633.5|55738.5|55688.5|55667.5|55617.5|165
1618858500000|2021-04-19 18:55:00|55680.5|55630.5|55670.5|55620.5|55710.5|55660.5|55667.5|55617.5|168
1618858800000|2021-04-19 19:00:00|55678.5|55628.5|55713.5|55663.5|55748.5|55698.5|55678.5|55628.5|153
1618859100000|2021-04-19 19:05:00|55716.5|55666.5|55733.5|55683.5|55748.5|55698.5|55693.5|55643.5|133
1618859400000|2021-04-19 19:10:00|55736.5|55686.5|55747.5|55697.5|55755.5|55705.5|55706.5|55656.5|142
1618859700000|2021-04-19 19:15:00|55749.5|55699.5|55747.5|55697.5|55757.5|55707.5|55699.5|55649.5|163
1618860000000|2021-04-19 19:20:00|55749.5|55699.5|55807.5|55757.5|55812.5|55762.5|55715.5|55665.5|188
1618860300000|2021-04-19 19:25:00|55805.5|55755.5|55765.5|55715.5|55825.1|55775.1|55742.5|55683.5|178
1618860600000|2021-04-19 19:30:00|55767.5|55717.5|55762.5|55712.5|55787.5|55737.5|55749.5|55699.5|127
1618860900000|2021-04-19 19:35:00|55765.5|55715.5|55752.5|55702.5|55772.5|55722.5|55709.5|55659.5|138
1618861200000|2021-04-19 19:40:00|55755.5|55705.5|55722.5|55672.5|55769.5|55719.5|55715.5|55665.5|100
1618861500000|2021-04-19 19:45:00|55719.5|55669.5|55695.5|55645.5|55749.5|55699.5|55692.5|55642.5|124
1618861800000|2021-04-19 19:50:00|55692.5|55642.5|55677.5|55627.5|55707.5|55657.5|55665.5|55615.5|156
1618862100000|2021-04-19 19:55:00|55679.5|55629.5|55672.5|55622.5|55687.5|55637.5|55657.5|55607.5|131
1618920600000|2021-04-20 12:10:00|55846.5|55796.5|55836.5|55786.5|55849.5|55799.5|55786.5|55736.5|147
1618920900000|2021-04-20 12:15:00|55834.5|55784.5|55770|55720|55886.5|55836.5|55714.5|55664.5|255
1618921200000|2021-04-20 12:20:00|55766.5|55716.5|55754.5|55704.5|55789.5|55739.5|55711.5|55661.5|225
1618921500000|2021-04-20 12:25:00|55746.5|55696.5|55834.5|55784.5|55841.5|55791.5|55746.5|55696.5|225
1618921800000|2021-04-20 12:30:00|55835|55785|55751.5|55701.5|55846.5|55796.5|55751.5|55701.5|224
1618922100000|2021-04-20 12:35:00|55749.5|55699.5|55726.5|55676.5|55761.5|55711.5|55684.5|55634.5|200
1618922400000|2021-04-20 12:40:00|55719.5|55669.5|55596.5|55546.5|55719.5|55669.5|55591.5|55541.5|262
1618922700000|2021-04-20 12:45:00|55594.5|55544.5|55536.5|55486.5|55604.5|55554.5|55529.5|55479.5|227
1618923000000|2021-04-20 12:50:00|55539.5|55489.5|55621.5|55571.5|55621.5|55571.5|55531.5|55481.5|179
1618923300000|2021-04-20 12:55:00|55624.5|55574.5|55576.5|55526.5|55666.5|55616.5|55566.5|55516.5|251
1618923600000|2021-04-20 13:00:00|55574.5|55524.5|55591.5|55541.5|55616.5|55566.5|55554.5|55504.5|254
1618923900000|2021-04-20 13:05:00|55594.5|55544.5|55514.5|55464.5|55594.5|55544.5|55468.5|55418.5|225
1618924200000|2021-04-20 13:10:00|55511.5|55461.5|55478.5|55428.5|55521.5|55471.5|55451.5|55401.5|210
1618924500000|2021-04-20 13:15:00|55481.5|55431.5|55386.5|55336.5|55486.5|55436.5|55346.5|55296.5|227
1618924800000|2021-04-20 13:20:00|55391.5|55341.5|55456.5|55406.5|55456.5|55406.5|55364.5|55314.5|205
1618925100000|2021-04-20 13:25:00|55451.5|55401.5|55491.5|55441.5|55519.8|55469.8|55441.5|55391.5|194
1618925400000|2021-04-20 13:30:00|55496.5|55446.5|55491.5|55441.5|55514.8|55464.8|55461.5|55411.5|223
1618925700000|2021-04-20 13:35:00|55488.5|55438.5|55504.5|55454.5|55516.5|55466.5|55476.5|55426.5|208
1618926000000|2021-04-20 13:40:00|55506.5|55456.5|55536.5|55486.5|55564.5|55514.5|55466.5|55416.5|230
1618926300000|2021-04-20 13:45:00|55538.5|55488.5|55495|55445|55588.5|55538.5|55484.5|55434.5|205
1618926600000|2021-04-20 13:50:00|55496.5|55446.5|55484.5|55434.5|55578.5|55528.5|55466.5|55416.5|249
1618926900000|2021-04-20 13:55:00|55481.5|55431.5|55446.5|55396.5|55516.5|55466.5|55408.5|55358.5|220
1618927200000|2021-04-20 14:00:00|55448.5|55398.5|55464.5|55414.5|55474.5|55424.5|55414.5|55364.5|224
1618927500000|2021-04-20 14:05:00|55466.5|55416.5|55411.5|55361.5|55468.5|55418.5|55334.5|55284.5|252
1618927800000|2021-04-20 14:10:00|55416.5|55366.5|55396.5|55346.5|55421.5|55371.5|55371.5|55321.5|218
1618928100000|2021-04-20 14:15:00|55398.5|55348.5|55346.5|55296.5|55398.5|55348.5|55316.5|55266.5|240
1618928400000|2021-04-20 14:20:00|55351.5|55301.5|55381.5|55331.5|55388.5|55338.5|55326.5|55276.5|210
1618928700000|2021-04-20 14:25:00|55386.5|55336.5|55251.5|55201.5|55391.5|55341.5|55224.5|55174.5|242
1618929000000|2021-04-20 14:30:00|55238.5|55188.5|55246.5|55196.5|55274.5|55218.5|55224.5|55174.5|207
1618929300000|2021-04-20 14:35:00|55238.5|55188.5|55186.5|55136.5|55264.5|55214.5|55171.5|55121.5|231
1618929600000|2021-04-20 14:40:00|55194.5|55144.5|55286.5|55236.5|55324.5|55274.5|55191.5|55141.5|255
1618929900000|2021-04-20 14:45:00|55281.5|55231.5|55316.5|55266.5|55359.5|55304.5|55266.5|55216.5|230
1618930200000|2021-04-20 14:50:00|55314.5|55264.5|55336.5|55286.5|55351.5|55301.5|55276.5|55226.5|222
1618930500000|2021-04-20 14:55:00|55341.5|55291.5|55246.5|55196.5|55341.5|55291.5|55181.5|55131.5|239
1618930800000|2021-04-20 15:00:00|55248.5|55198.5|55226.5|55176.5|55284.5|55234.5|55221.5|55171.5|212
1618931100000|2021-04-20 15:05:00|55230|55180|55226.5|55176.5|55284.5|55234.5|55216.5|55166.5|195
1618931400000|2021-04-20 15:10:00|55228.5|55178.5|55261.5|55211.5|55294.5|55244.5|55226.5|55176.5|167
1618931700000|2021-04-20 15:15:00|55264.5|55214.5|55318.5|55268.5|55321.5|55271.5|55228.5|55178.5|202
1618932000000|2021-04-20 15:20:00|55321.5|55271.5|55328.5|55278.5|55386.5|55336.5|55278.5|55228.5|223
1618932300000|2021-04-20 15:25:00|55324.5|55274.5|55315|55265|55344.5|55294.5|55271.5|55221.5|192
1618932600000|2021-04-20 15:30:00|55311.5|55261.5|55326.5|55276.5|55328.5|55278.5|55278.5|55228.5|213
1618932900000|2021-04-20 15:35:00|55328.5|55278.5|55448.5|55398.5|55456.5|55406.5|55321.5|55271.5|240
1618933200000|2021-04-20 15:40:00|55446.5|55396.5|55330|55280|55446.5|55396.5|55321.5|55271.5|211
1618933500000|2021-04-20 15:45:00|55331.5|55281.5|55276.5|55226.5|55331.5|55281.5|55241.5|55191.5|189
1618933800000|2021-04-20 15:50:00|55271.5|55221.5|55326.5|55276.5|55343.5|55293.5|55259.5|55209.5|145
1618934100000|2021-04-20 15:55:00|55329.5|55279.5|55326.5|55276.5|55355|55291.5|55296.5|55244.5|121
1618934400000|2021-04-20 16:00:00|55323.5|55273.5|55383.5|55333.5|55401.5|55351.5|55321.5|55271.5|159
1618934700000|2021-04-20 16:05:00|55381.5|55331.5|55366.5|55316.5|55403.5|55353.5|55326.5|55276.5|212
1618935000000|2021-04-20 16:10:00|55369.5|55319.5|55309.5|55259.5|55376.5|55326.5|55291.5|55241.5|189
1618935300000|2021-04-20 16:15:00|55306.5|55256.5|55303.5|55253.5|55339.5|55289.5|55281.5|55231.5|132
1618935600000|2021-04-20 16:20:00|55301.5|55251.5|55351.5|55301.5|55371.5|55321.5|55299.5|55249.5|155
1618935900000|2021-04-20 16:25:00|55349.5|55299.5|55346.5|55296.5|55366.5|55316.5|55331.5|55281.5|109
1618936200000|2021-04-20 16:30:00|55343.5|55293.5|55391.5|55341.5|55403.5|55353.5|55343.5|55293.5|141
1618936500000|2021-04-20 16:35:00|55393.5|55343.5|55381.5|55331.5|55439.5|55389.5|55376.5|55326.5|133
1618936800000|2021-04-20 16:40:00|55379.5|55329.5|55366.5|55316.5|55416.5|55366.5|55359.5|55309.5|164
1618937100000|2021-04-20 16:45:00|55369|55319|55361.5|55311.5|55391.5|55341.5|55356.5|55306.5|95
1618937400000|2021-04-20 16:50:00|55359.5|55309.5|55436.5|55386.5|55439.5|55389.5|55341.5|55291.5|182
1618937700000|2021-04-20 16:55:00|55439.5|55389.5|55439.5|55389.5|55443.5|55393.5|55403.5|55353.5|152
1618938000000|2021-04-20 17:00:00|55449.5|55399.5|55413.5|55363.5|55471.5|55421.5|55406.5|55356.5|160
1618938300000|2021-04-20 17:05:00|55411.5|55361.5|55376.5|55326.5|55443.5|55393.5|55376.5|55326.5|136
1618938600000|2021-04-20 17:10:00|55373.5|55323.5|55411.5|55361.5|55411.5|55361.5|55369.5|55319.5|161
1618938900000|2021-04-20 17:15:00|55406.5|55356.5|55386.5|55336.5|55423.5|55373.5|55386.5|55336.5|110
1618939200000|2021-04-20 17:20:00|55384|55334|55449.5|55399.5|55459.5|55409.5|55381.5|55331.5|160
1618939500000|2021-04-20 17:25:00|55446.5|55396.5|55443.5|55393.5|55479.5|55429.5|55423.5|55373.5|163
1618939800000|2021-04-20 17:30:00|55441.5|55391.5|55376.5|55326.5|55461.5|55411.5|55373.5|55323.5|182
1618940100000|2021-04-20 17:35:00|55381.5|55331.5|55351.5|55301.5|55399.5|55349.5|55316.5|55266.5|198
1618940400000|2021-04-20 17:40:00|55353.5|55303.5|55386.5|55336.5|55423.5|55373.5|55353.5|55303.5|168
1618940700000|2021-04-20 17:45:00|55390|55340|55383.5|55333.5|55396.5|55346.5|55361.5|55311.5|138
1618941000000|2021-04-20 17:50:00|55381.5|55331.5|55363.5|55313.5|55383.5|55333.5|55331.5|55281.5|127
1618941300000|2021-04-20 17:55:00|55359.5|55309.5|55429.5|55379.5|55443.5|55393.5|55351.5|55301.5|148
1618941600000|2021-04-20 18:00:00|55431.5|55381.5|55486.5|55436.5|55499.5|55449.5|55431.5|55381.5|125
1618941900000|2021-04-20 18:05:00|55489.5|55439.5|55486.5|55436.5|55496.5|55446.5|55471.5|55421.5|141
1618942200000|2021-04-20 18:10:00|55483.5|55433.5|55569.5|55519.5|55589.5|55539.5|55483.5|55433.5|184
1618942500000|2021-04-20 18:15:00|55576.5|55526.5|55471.5|55421.5|55576.5|55526.5|55471.5|55421.5|170
1618942800000|2021-04-20 18:20:00|55474|55424|55489.5|55439.5|55506.5|55456.5|55416.5|55366.5|201
1618943100000|2021-04-20 18:25:00|55491.5|55441.5|55496.5|55446.5|55533.5|55483.5|55466.5|55416.5|187
1618943400000|2021-04-20 18:30:00|55493.5|55443.5|55551.5|55501.5|55576.5|55526.5|55489.5|55439.5|190
1618943700000|2021-04-20 18:35:00|55553.5|55503.5|55601.5|55551.5|55629.5|55579.5|55549.5|55499.5|163
1618944000000|2021-04-20 18:40:00|55603.5|55553.5|55669.5|55619.5|55669.5|55619.5|55596.5|55546.5|213
1618944300000|2021-04-20 18:45:00|55671.5|55621.5|55744.5|55694.5|55782.5|55732.5|55643.5|55593.5|244
1618944600000|2021-04-20 18:50:00|55744|55694|55778|55698|55792|55722.5|55703|55635|220
1618944900000|2021-04-20 18:55:00|55782|55702|55752|55672|55790|55713|55729.5|55650|171
1618945200000|2021-04-20 19:00:00|55755|55675|55677|55597|55778|55698|55671|55591|190
1618945500000|2021-04-20 19:05:00|55674|55594|55745|55665|55755|55675|55674|55594|149
1618945800000|2021-04-20 19:10:00|55748|55668|55725|55675|55752|55683|55678.5|55599|158
1618946100000|2021-04-20 19:15:00|55723|55673|55782|55702|55830|55780|55723|55673|126
1618946400000|2021-04-20 19:20:00|55780|55700|55708|55628|55808|55728|55704.5|55624.5|138
1618946700000|2021-04-20 19:25:00|55704.5|55624.5|55722|55642|55762|55682|55700|55620|128
1618947000000|2021-04-20 19:30:00|55720|55640|55702|55622|55742|55662|55695|55615|94
1618947300000|2021-04-20 19:35:00|55705|55625|55698|55618|55738|55658|55695|55615|101
1618947600000|2021-04-20 19:40:00|55692|55612|55668|55588|55712|55632|55653|55578|140
1618947900000|2021-04-20 19:45:00|55664.5|55584.5|55654|55574|55685|55605|55596|55521|146
1618948200000|2021-04-20 19:50:00|55650|55570|55675|55595|55685|55635|55643.5|55570|107
1618948500000|2021-04-20 19:55:00|55672|55592|55629|55549|55732|55663|55627|55547|208
1619007000000|2021-04-21 12:10:00|55830|55722|55830|55722|55830|55722|55830|55722|1
1619093400000|2021-04-22 12:10:00|55467|55387|55405|55325|55487|55407|55381.5|55310|165
1619093700000|2021-04-22 12:15:00|55407|55327|55392|55312|55495|55415|55373.5|55297|251
1619094000000|2021-04-22 12:20:00|55390|55310|55350|55270|55400|55320|55325|55245|219
1619094300000|2021-04-22 12:25:00|55352|55272|55375.5|55295.5|55385.5|55305.5|55307|55227|173
1619094600000|2021-04-22 12:30:00|55372|55292|55235|55155|55402|55322|55235|55155|237
1619094900000|2021-04-22 12:35:00|55232|55152|55330|55250|55332|55252|55217|55150|228
1619095200000|2021-04-22 12:40:00|55335|55255|55091|55011|55335|55255|55084|55004|328
1619095500000|2021-04-22 12:45:00|55096|55016|55041|54961|55096|55016|54976|54896|258
1619095800000|2021-04-22 12:50:00|55039|54959|55061|54981|55114|55034|55034|54954|248
1619096100000|2021-04-22 12:55:00|55059|54979|55049|54969|55132|55052|55034|54954|239
1619096400000|2021-04-22 13:00:00|55046|54966|55012|54932|55069|55002|55004|54924|253
1619096700000|2021-04-22 13:05:00|55014|54934|55044|54964|55079|55004|54996|54916|231
1619097000000|2021-04-22 13:10:00|55042|54962|55072|54992|55092|55012|55019|54939|269
1619097300000|2021-04-22 13:15:00|55076|54996|55037|54987|55089|55009|55024|54944|214
1619097600000|2021-04-22 13:20:00|55039|54989|55029|54979|55049|54999|54999|54949|259
1619097900000|2021-04-22 13:25:00|55031|54981|55078.5|55028.5|55084.5|55034.5|55017|54952|227
1619098200000|2021-04-22 13:30:00|55074.5|55024.5|55086.5|55036.5|55108.5|55058.5|55048.5|54998.5|309
1619098500000|2021-04-22 13:35:00|55078.5|55028.5|55086.5|55036.5|55138.5|55088.5|55061.5|55011.5|268
1619098800000|2021-04-22 13:40:00|55091.5|55041.5|55021.5|54971.5|55091.5|55041.5|54991.5|54941.5|254
1619099100000|2021-04-22 13:45:00|55016.5|54966.5|55098.5|55048.5|55104.5|55054.5|54998.5|54948.5|241
1619099400000|2021-04-22 13:50:00|55094.5|55044.5|55193.5|55113.5|55201.5|55128.5|55078.5|55028.5|267
1619099700000|2021-04-22 13:55:00|55189.5|55109.5|55118.5|55068.5|55203.5|55123.5|55091.5|55011.5|242
1619100000000|2021-04-22 14:00:00|55121.5|55071.5|55151.5|55101.5|55156.5|55106.5|55098.5|55048.5|244
1619100300000|2021-04-22 14:05:00|55146.5|55096.5|55067.5|55017.5|55168.5|55118.5|55055.5|55005.5|266
1619100600000|2021-04-22 14:10:00|55072.5|55022.5|55075.5|55025.5|55077.5|55027.5|54997.5|54947.5|237
1619100900000|2021-04-22 14:15:00|55077.5|55027.5|55027.5|54977.5|55109.5|55059.5|55027.5|54977.5|238
1619101200000|2021-04-22 14:20:00|55025.5|54975.5|55146.5|55096.5|55163.5|55103.5|55017.5|54957.5|255
1619101500000|2021-04-22 14:25:00|55143.5|55093.5|55122.5|55072.5|55146.5|55096.5|55095.5|55045.5|211
1619101800000|2021-04-22 14:30:00|55125.5|55075.5|54975.5|54925.5|55125.5|55075.5|54939.5|54889.5|235
1619102100000|2021-04-22 14:35:00|54972.5|54922.5|55039.5|54989.5|55042.5|54992.5|54965.5|54915.5|238
1619102400000|2021-04-22 14:40:00|55042.5|54992.5|55072.5|55022.5|55082.5|55032.5|55025.5|54975.5|213
1619102700000|2021-04-22 14:45:00|55079.5|55029.5|55072.5|55022.5|55099.5|55049.5|55027.5|54977.5|183
1619103000000|2021-04-22 14:50:00|55069.5|55019.5|55032.5|54982.5|55102.5|55052.5|55007.5|54957.5|228
1619103300000|2021-04-22 14:55:00|55037.5|54987.5|55122.5|55072.5|55139.5|55089.5|55029.5|54979.5|233
1619103600000|2021-04-22 15:00:00|55125.5|55075.5|55177.5|55127.5|55189.5|55139.5|55117.5|55067.5|226
1619103900000|2021-04-22 15:05:00|55179.5|55129.5|55097.5|55047.5|55189.5|55139.5|55087.5|55037.5|201
1619104200000|2021-04-22 15:10:00|55099.5|55049.5|55155.5|55105.5|55157.5|55107.5|55097.5|55047.5|155
1619104500000|2021-04-22 15:15:00|55152.5|55102.5|55185.5|55135.5|55195.5|55145.5|55147.5|55097.5|195
1619104800000|2021-04-22 15:20:00|55182.5|55132.5|55199.5|55149.5|55212.5|55162.5|55161.6|55111.6|196
1619105100000|2021-04-22 15:25:00|55197.5|55147.5|55185.5|55135.5|55212.5|55162.5|55185.5|55135.5|147
1619105400000|2021-04-22 15:30:00|55182.5|55132.5|55177.5|55127.5|55264.1|55214.1|55169.5|55119.5|251
1619105700000|2021-04-22 15:35:00|55179.5|55129.5|55267.5|55217.5|55272.5|55222.5|55172.5|55122.5|203
1619106000000|2021-04-22 15:40:00|55262.5|55212.5|55177.5|55127.5|55277.5|55227.5|55165.5|55115.5|195
1619106300000|2021-04-22 15:45:00|55176|55126|55115.5|55065.5|55195.5|55145.5|55102.5|55052.5|195
1619106600000|2021-04-22 15:50:00|55117.5|55067.5|55107.5|55027.5|55122.5|55067.5|55080.5|55000.5|155
1619106900000|2021-04-22 15:55:00|55104.5|55024.5|55147.5|55067.5|55152.5|55072.5|55064.5|54984.5|204
1619107200000|2021-04-22 16:00:00|55152.5|55072.5|55150.5|55070.5|55164.5|55084.5|55127.5|55047.5|194
1619107500000|2021-04-22 16:05:00|55152.5|55072.5|55152.5|55072.5|55154.5|55074.5|55122.5|55042.5|145
1619107800000|2021-04-22 16:10:00|55154.5|55074.5|55137.5|55087.5|55164.5|55109.5|55115.5|55065.5|155
1619108100000|2021-04-22 16:15:00|55139.5|55089.5|55059.5|55009.5|55147.5|55097.5|55059.5|55009.5|160
1619108400000|2021-04-22 16:20:00|55057.5|55007.5|55047.5|54997.5|55089.5|55039.5|55039.5|54989.5|137
1619108700000|2021-04-22 16:25:00|55045.5|54995.5|55067.5|55017.5|55092.5|55042.5|55029.5|54979.5|155
1619109000000|2021-04-22 16:30:00|55065.5|55015.5|55075.5|55025.5|55095.5|55045.5|55042.5|54992.5|154
1619109300000|2021-04-22 16:35:00|55072.5|55022.5|55092.5|55042.5|55128|55078|55062.5|55012.5|152
1619109600000|2021-04-22 16:40:00|55089.5|55039.5|55057.5|55007.5|55089.5|55039.5|55032.5|54982.5|169
1619109900000|2021-04-22 16:45:00|55055.5|55005.5|55047.5|54997.5|55095.5|55045.5|55037.5|54987.5|136
1619110200000|2021-04-22 16:50:00|55049.5|54999.5|55062.5|55012.5|55067.5|55017.5|55032.5|54982.5|117
1619110500000|2021-04-22 16:55:00|55065.5|55015.5|55065.5|55015.5|55079.5|55029.5|55047.5|54997.5|126
1619110800000|2021-04-22 17:00:00|55062.5|55012.5|55057.5|55007.5|55065.5|55015.5|55035.5|54985.5|118
1619111100000|2021-04-22 17:05:00|55059.5|55009.5|55037.5|54987.5|55160.5|55110.5|55022.5|54972.5|309
1619111400000|2021-04-22 17:10:00|55035.5|54985.5|55065.5|55015.5|55099.5|55049.5|55035.5|54985.5|314
1619111700000|2021-04-22 17:15:00|55067.5|55017.5|55133.5|55083.5|55161.5|55088.5|55030.5|54950.5|279
1619112000000|2021-04-22 17:20:00|55136|55086|55052.5|55002.5|55158.5|55108.5|55052.5|55002.5|262
1619112300000|2021-04-22 17:25:00|55054.5|55004.5|54855.3|54805.3|55054.5|55004.5|54815.5|54731.5|284
1619112600000|2021-04-22 17:30:00|54852.8|54802.8|54762.5|54712.5|54922.5|54872.5|54752.5|54702.5|297
1619112900000|2021-04-22 17:35:00|54767.5|54717.5|54800.5|54750.5|54840.5|54790.5|54767.5|54717.5|262
1619113200000|2021-04-22 17:40:00|54802.5|54752.5|54845|54765|54845|54792.5|54782.5|54728|265
1619113500000|2021-04-22 17:45:00|54842|54762|54862|54782|54878|54798|54835|54755|210
1619113800000|2021-04-22 17:50:00|54860|54780|54792|54712|54868|54788|54770|54690|250
1619114100000|2021-04-22 17:55:00|54798|54718|54778|54698|54878|54813|54743|54693|292
1619114400000|2021-04-22 18:00:00|54782|54702|54858|54778|54865|54785|54775|54695|285
1619114700000|2021-04-22 18:05:00|54855|54775|54838|54758|54875|54795|54808|54728|273
1619115000000|2021-04-22 18:10:00|54845|54765|54802|54722|54865|54785|54802|54722|236
1619115300000|2021-04-22 18:15:00|54808|54728|54848|54768|54852|54772|54788|54708|183
1619115600000|2021-04-22 18:20:00|54850|54770|54868|54788|54938|54885|54848|54768|226
1619115900000|2021-04-22 18:25:00|54872|54792|54858|54778|54892|54812|54822|54742|217
1619116200000|2021-04-22 18:30:00|54852|54772|54912|54832|54918|54838|54850|54770|197
1619116500000|2021-04-22 18:35:00|54910|54830|54832|54752|54912|54832|54800|54742|206
1619116800000|2021-04-22 18:40:00|54835|54755|54770|54690|54838|54758|54770|54690|204
1619117100000|2021-04-22 18:45:00|54775|54695|54815|54765|54830|54780|54770|54690|192
1619117400000|2021-04-22 18:50:00|54813|54763|54797|54747|54857|54807|54797|54747|190
1619117700000|2021-04-22 18:55:00|54800|54750|54820|54740|54850|54783|54797|54718|181
1619118000000|2021-04-22 19:00:00|54818|54738|54835|54755|54835|54767|54793|54732|170
1619118300000|2021-04-22 19:05:00|54832|54752|54832|54752|54855|54775|54825|54745|165
1619118600000|2021-04-22 19:10:00|54830|54750|54804|54724|54840|54760|54774|54694|192
1619118900000|2021-04-22 19:15:00|54801|54721|54769|54689|54807|54727|54746|54674|184
1619119200000|2021-04-22 19:20:00|54771|54691|54781|54701|54801|54721|54764|54684|149
1619119500000|2021-04-22 19:25:00|54784|54704|54784|54704|54829|54749|54779|54699|195
1619119800000|2021-04-22 19:30:00|54787|54707|54747|54667|54791|54711|54684|54609|237
1619120100000|2021-04-22 19:35:00|54744.5|54664.5|54646|54596|54757|54702|54629|54579|210
1619120400000|2021-04-22 19:40:00|54659.5|54579.5|54649|54569|54661|54581|54602|54527|192
1619120700000|2021-04-22 19:45:00|54647|54567|54657|54577|54666.5|54586.5|54614|54534|153
1619121000000|2021-04-22 19:50:00|54659|54579|54658.5|54608.5|54703.5|54623.5|54634|54554|193
1619121300000|2021-04-22 19:55:00|54657.5|54607.5|54700|54620|54718.5|54638.5|54653.5|54603.5|278
1619179800000|2021-04-23 12:10:00|54440|54390|54505|54425|54522|54442|54440|54367|161
1619180100000|2021-04-23 12:15:00|54510|54430|54602|54522|54611|54531|54442|54362|276
1619180400000|2021-04-23 12:20:00|54592|54512|54494.5|54444.5|54595|54515|54469.5|54419.5|268
1619180700000|2021-04-23 12:25:00|54504.5|54454.5|54554.5|54504.5|54559.5|54509.5|54444.5|54394.5|272
1619181000000|2021-04-23 12:30:00|54557.5|54507.5|54603.5|54553.5|54648.5|54598.5|54529.5|54479.5|254
1619181300000|2021-04-23 12:35:00|54605.5|54555.5|54547.5|54497.5|54615.5|54565.5|54514.5|54464.5|203
1619181600000|2021-04-23 12:40:00|54549.5|54499.5|54603.5|54553.5|54635.5|54565.5|54512.5|54462.5|206
1619181900000|2021-04-23 12:45:00|54605.5|54555.5|54690.5|54640.5|54695.5|54645.5|54555.5|54505.5|225
1619182200000|2021-04-23 12:50:00|54693.5|54643.5|54667.5|54617.5|54713.5|54663.5|54647.5|54597.5|209
1619182500000|2021-04-23 12:55:00|54665.5|54615.5|54635.5|54585.5|54685.5|54635.5|54605.5|54555.5|215
1619182800000|2021-04-23 13:00:00|54640.5|54590.5|54660.5|54610.5|54660.5|54610.5|54613.5|54563.5|230
1619183100000|2021-04-23 13:05:00|54663.5|54613.5|54697.5|54647.5|54737.5|54687.5|54643.5|54593.5|228
1619183400000|2021-04-23 13:10:00|54695.5|54645.5|54695.5|54645.5|54754|54704|54657.5|54607.5|248
1619183700000|2021-04-23 13:15:00|54693.5|54643.5|54741.5|54691.5|54744|54694|54685.5|54635.5|233
1619184000000|2021-04-23 13:20:00|54742.5|54692.5|54784.5|54704.5|54793|54713|54705.5|54655.5|276
1619184300000|2021-04-23 13:25:00|54784|54704|54789.5|54709.5|54860|54780|54754|54702.5|439
1619184600000|2021-04-23 13:30:00|54788.5|54708.5|54683.5|54633.5|54821.5|54741.5|54662.5|54612.5|406
1619184900000|2021-04-23 13:35:00|54685.5|54635.5|54735.5|54685.5|54763.5|54713.5|54655.5|54605.5|296
1619185200000|2021-04-23 13:40:00|54733.5|54683.5|54723.5|54673.5|54755.5|54705.5|54700.5|54650.5|201
1619185500000|2021-04-23 13:45:00|54720.5|54670.5|54715.5|54665.5|54765.5|54715.5|54680.5|54630.5|264
1619185800000|2021-04-23 13:50:00|54713.5|54663.5|54780.5|54730.5|54828.5|54778.5|54707.5|54657.5|241
1619186100000|2021-04-23 13:55:00|54787.5|54737.5|54777.5|54727.5|54844.5|54794.5|54757.5|54707.5|223
1619186400000|2021-04-23 14:00:00|54780.5|54730.5|54936.5|54886.5|54948.5|54898.5|54773.5|54723.5|299
1619186700000|2021-04-23 14:05:00|54938|54888|54941.5|54891.5|54958.5|54908.5|54891.5|54841.5|250
1619187000000|2021-04-23 14:10:00|54944.5|54894.5|54958.2|54908.2|54964.7|54914.5|54914.5|54864.5|212
1619187300000|2021-04-23 14:15:00|54959.7|54909.7|54956.5|54906.5|54984.5|54934.5|54936.5|54886.5|240
1619187600000|2021-04-23 14:20:00|54966.5|54916.5|54891.5|54841.5|55008.5|54958.5|54879.5|54829.5|240
1619187900000|2021-04-23 14:25:00|54889.5|54839.5|54866.5|54816.5|54929.5|54879.5|54851.5|54801.5|234
1619188200000|2021-04-23 14:30:00|54869.5|54819.5|54901.5|54851.5|54951.5|54901.5|54863.5|54813.5|249
1619188500000|2021-04-23 14:35:00|54909.5|54859.5|54939.5|54889.5|54966.5|54916.5|54901.5|54851.5|217
1619188800000|2021-04-23 14:40:00|54941.5|54891.5|54959.5|54909.5|54994|54944|54933.5|54883.5|202
1619189100000|2021-04-23 14:45:00|54961.5|54911.5|54954.5|54874.5|54973.5|54923.5|54913.5|54863.5|192
1619189400000|2021-04-23 14:50:00|54956.5|54876.5|55021.5|54941.5|55044.5|54964.5|54948.5|54868.5|250
1619189700000|2021-04-23 14:55:00|55016.5|54936.5|55009.5|54959.5|55048.5|54973.5|54983.5|54911.5|233
1619190000000|2021-04-23 15:00:00|55011.5|54961.5|54986.5|54936.5|55039.5|54989.5|54959.5|54909.5|248
1619190300000|2021-04-23 15:05:00|54981.5|54931.5|54999.5|54949.5|55024.5|54963.5|54966.5|54901.5|210
1619190600000|2021-04-23 15:10:00|54996.5|54946.5|55041.5|54991.5|55043.5|54993.5|54976.5|54926.5|164
1619190900000|2021-04-23 15:15:00|55039.5|54989.5|55086.5|55036.5|55109.5|55059.5|55019.5|54969.5|246
1619191200000|2021-04-23 15:20:00|55083.5|55033.5|55100.5|55050.5|55102.5|55052.5|55071.5|55021.5|138
1619191500000|2021-04-23 15:25:00|55102.5|55052.5|55184.5|55134.5|55189.5|55137.5|55092.5|55042.5|234
1619191800000|2021-04-23 15:30:00|55182.5|55132.5|55242.5|55192.5|55272.5|55222.5|55174.5|55124.5|267
1619192100000|2021-04-23 15:35:00|55240.5|55190.5|55322.5|55242.5|55395.5|55315.5|55240.5|55175.5|251
1619192400000|2021-04-23 15:40:00|55317.5|55237.5|55279.5|55199.5|55322.5|55242.5|55267.5|55187.5|201
1619192700000|2021-04-23 15:45:00|55282.5|55202.5|55228.5|55148.5|55294.5|55214.5|55216.5|55136.5|193
1619193000000|2021-04-23 15:50:00|55226.5|55146.5|55151.5|55071.5|55236.5|55156.5|55138.5|55058.5|209
1619193300000|2021-04-23 15:55:00|55156.5|55076.5|55168.5|55088.5|55172|55100.5|55122|55042|211
1619193600000|2021-04-23 16:00:00|55172|55092|55177|55097|55198.5|55118.5|55137|55057|204
1619193900000|2021-04-23 16:05:00|55168.5|55088.5|55161.5|55081.5|55186.5|55106.5|55125|55045|204
1619194200000|2021-04-23 16:10:00|55165|55085|55231.5|55151.5|55236.5|55156.5|55142|55066.5|165
1619194500000|2021-04-23 16:15:00|55229|55149|55211.5|55131.5|55231.5|55151.5|55191.5|55111.5|128
1619194800000|2021-04-23 16:20:00|55219|55139|55211.5|55131.5|55241.5|55170|55205|55125|137
1619195100000|2021-04-23 16:25:00|55209|55129|55209|55129|55241.5|55161.5|55206.5|55126.5|98
1619195400000|2021-04-23 16:30:00|55211.5|55131.5|55141.5|55061.5|55211.5|55131.5|55121.5|55041.5|166
1619195700000|2021-04-23 16:35:00|55139|55059|55205|55125|55216.5|55142|55139|55059|162
1619196000000|2021-04-23 16:40:00|55206.5|55126.5|55191.5|55111.5|55226.5|55150|55186.5|55106.5|138
1619196300000|2021-04-23 16:45:00|55189|55109|55201.5|55121.5|55216.5|55136.5|55189|55109|98
1619196600000|2021-04-23 16:50:00|55199|55119|55179|55099|55201.5|55121.5|55151.5|55071.5|116
1619196900000|2021-04-23 16:55:00|55176.5|55096.5|55151.5|55071.5|55181.5|55117|55145|55065|107
1619197200000|2021-04-23 17:00:00|55155|55075|55089|55009|55155|55075|55021.5|54941.5|205
1619197500000|2021-04-23 17:05:00|55086.5|55006.5|55011.5|54931.5|55089|55009|54994|54914|163
1619197800000|2021-04-23 17:10:00|55014|54934|55025|54945|55029|54949|54966|54896.5|131
1619198100000|2021-04-23 17:15:00|55026.5|54946.5|55016.5|54936.5|55055|54975|54976|54904|156
1619198400000|2021-04-23 17:20:00|55021.5|54941.5|55008|54928|55036.5|54956.5|54994|54914|118
1619198700000|2021-04-23 17:25:00|55006.5|54926.5|54961.5|54881.5|55025|54948.5|54934|54854|162
1619199000000|2021-04-23 17:30:00|54956.5|54876.5|55071.5|54991.5|55079|54999|54948|54868|173
1619199300000|2021-04-23 17:35:00|55075|54995|55095|55015|55116.5|55036.5|55031.5|54951.5|175
1619199600000|2021-04-23 17:40:00|55091.5|55011.5|55096.5|55016.5|55115|55035|55081.5|55001.5|115
1619199900000|2021-04-23 17:45:00|55091.5|55011.5|55135|55055|55179|55099|55086.5|55006.5|166
1619200200000|2021-04-23 17:50:00|55131.5|55051.5|55135|55055|55169|55089|55121.5|55041.5|149
1619200500000|2021-04-23 17:55:00|55131.5|55051.5|55156.5|55076.5|55165|55085|55125|55045|117
1619200800000|2021-04-23 18:00:00|55155|55075|55165|55085|55171.5|55102|55136.5|55056.5|140
1619201100000|2021-04-23 18:05:00|55166.5|55086.5|55156.5|55076.5|55201.5|55121.5|55146.5|55066.5|134
1619201400000|2021-04-23 18:10:00|55151.5|55071.5|55125|55045|55161.5|55081.5|55116.5|55036.5|115
1619201700000|2021-04-23 18:15:00|55121.5|55041.5|55141.5|55061.5|55146.5|55066.5|55046.5|54966.5|188
1619202000000|2021-04-23 18:20:00|55139|55059|55115|55035|55155|55075|55096.5|55016.5|141
1619202300000|2021-04-23 18:25:00|55111.5|55031.5|55139|55059|55139|55059|55076.5|54996.5|176
1619202600000|2021-04-23 18:30:00|55136.5|55056.5|55119|55039|55146.5|55084|55106.5|55026.5|184
1619202900000|2021-04-23 18:35:00|55116.5|55036.5|55136.5|55056.5|55139|55059|55071|55001.5|119
1619203200000|2021-04-23 18:40:00|55139|55059|55106.5|55026.5|55141.5|55061.5|55082|55009|115
1619203500000|2021-04-23 18:45:00|55105|55025|55156.5|55076.5|55161.5|55081.5|55079|54999|120
1619203800000|2021-04-23 18:50:00|55155|55075|55064|54984|55156.5|55076.5|55064|54984|148
1619204100000|2021-04-23 18:55:00|55066.5|54986.5|55089|55009|55089|55010|55038|54958|186
1619204400000|2021-04-23 19:00:00|55091.5|55011.5|55085|55005|55115|55035|55071.5|54991.5|132
1619204700000|2021-04-23 19:05:00|55081.5|55001.5|55115|55035|55115|55035|55061.5|54981.5|107
1619205000000|2021-04-23 19:10:00|55119|55039|55066|55016|55119|55039|55061.5|54981.5|140
1619205300000|2021-04-23 19:15:00|55069|55019|55098|55018|55098|55023|55066|54986.5|102
1619205600000|2021-04-23 19:20:00|55096.5|55016.5|55114|55034|55118|55038|55091.5|55011.5|124
1619205900000|2021-04-23 19:25:00|55116.5|55036.5|55104|55024|55126.5|55046.5|55101.5|55021.5|97
1619206200000|2021-04-23 19:30:00|55106.5|55026.5|55131.5|55051.5|55141.5|55061.5|55086|55016.5|103
1619206500000|2021-04-23 19:35:00|55128|55048|55108|55028|55136.5|55056.5|55094|55014|91
1619206800000|2021-04-23 19:40:00|55111.5|55031.5|55136.5|55056.5|55138|55058|55071.5|54991.5|146
1619207100000|2021-04-23 19:45:00|55138|55058|55148|55068|55175|55095|55118|55038|157
1619207400000|2021-04-23 19:50:00|55146.5|55066.5|55136.5|55056.5|55156.5|55076.5|55128|55048|128
1619207700000|2021-04-23 19:55:00|55138|55058|55114|55034|55148|55068|55108|55028|122
1619439000000|2021-04-26 12:10:00|54609|54529|54695|54615|54702.5|54622.5|54604|54524|148
1619439300000|2021-04-26 12:15:00|54700|54620|54675|54595|54720|54640|54655|54575|165
1619439600000|2021-04-26 12:20:00|54670|54590|54720|54640|54760|54680|54665|54585|256
1619439900000|2021-04-26 12:25:00|54723.5|54643.5|54670|54590|54750|54670|54650|54570|187
1619440200000|2021-04-26 12:30:00|54665|54585|54730|54650|54735.5|54655.5|54625|54545|240
1619440500000|2021-04-26 12:35:00|54733.5|54653.5|54750|54670|54820|54740|54715|54635|246
1619440800000|2021-04-26 12:40:00|54753.5|54673.5|54775|54695|54795|54715|54728.5|54648.5|167
1619441100000|2021-04-26 12:45:00|54778.5|54698.5|54725|54645|54790|54710|54703.5|54623.5|198
1619441400000|2021-04-26 12:50:00|54730|54650|54725|54645|54740|54660|54658.5|54578.5|234
1619441700000|2021-04-26 12:55:00|54730|54650|54785|54705|54793.5|54713.5|54723.5|54643.5|198
1619442000000|2021-04-26 13:00:00|54780|54700|54805.5|54725.5|54825|54745|54730|54650|228
1619442300000|2021-04-26 13:05:00|54810|54730|54815|54735|54845|54765|54775|54695|234
1619442600000|2021-04-26 13:10:00|54820|54740|54845|54765|54893.5|54813.5|54795|54715|251
1619442900000|2021-04-26 13:15:00|54848.5|54768.5|54826|54746|54853.5|54773.5|54805|54725|203
1619443200000|2021-04-26 13:20:00|54823.5|54743.5|54820|54740|54833.5|54753.5|54798.5|54718.5|184
1619443500000|2021-04-26 13:25:00|54826.5|54746.5|54787.5|54707.5|54833.5|54753.5|54783.5|54703.5|201
1619443800000|2021-04-26 13:30:00|54790|54710|54956|54876|54956|54876|54770|54690|303
1619444100000|2021-04-26 13:35:00|54966|54886|54993.5|54913.5|55033.5|54953.5|54960|54880|295
1619444400000|2021-04-26 13:40:00|54996|54916|54977|54897|55050|54970|54971|54891|270
1619444700000|2021-04-26 13:45:00|54976.5|54896.5|54958.5|54878.5|54987|54907|54928.5|54848.5|231
1619445000000|2021-04-26 13:50:00|54961|54881|54921.5|54841.5|54994|54914|54916.5|54836.5|228
1619445300000|2021-04-26 13:55:00|54918|54838|54818|54738|54918|54839|54799|54724|271
1619445600000|2021-04-26 14:00:00|54814|54734|54791.5|54711.5|54834|54754|54745.5|54665.5|241
1619445900000|2021-04-26 14:05:00|54788|54708|54783|54703|54819|54739|54748|54668|226
1619446200000|2021-04-26 14:10:00|54786.5|54706.5|54771.5|54691.5|54789|54709|54722.5|54645.5|205
1619446500000|2021-04-26 14:15:00|54769|54689|54649|54569|54773|54693|54639|54559|263
1619446800000|2021-04-26 14:20:00|54640.5|54560.5|54607.5|54527.5|54643|54563|54544|54467.5|267
1619447100000|2021-04-26 14:25:00|54610|54530|54647.5|54567.5|54672.5|54592.5|54587.5|54507.5|241
1619447400000|2021-04-26 14:30:00|54644|54564|54707.5|54627.5|54732.5|54652.5|54637.5|54557.5|234
1619447700000|2021-04-26 14:35:00|54702.5|54622.5|54722.5|54642.5|54727.5|54647.5|54685|54605|158
1619448000000|2021-04-26 14:40:00|54719|54639|54712.5|54632.5|54737.5|54657.5|54702.5|54622.5|180
1619448300000|2021-04-26 14:45:00|54715|54635|54665|54585|54739|54659|54637.5|54557.5|222
1619448600000|2021-04-26 14:50:00|54667.5|54587.5|54602.5|54522.5|54695|54615|54599|54519|202
1619448900000|2021-04-26 14:55:00|54597.5|54517.5|54704|54624|54714|54647|54597.5|54517.5|243
1619449200000|2021-04-26 15:00:00|54702.5|54622.5|54675.5|54595.5|54723|54643|54667|54587|183
1619449500000|2021-04-26 15:05:00|54673|54593|54653|54573|54673|54595|54640.5|54560.5|178
1619449800000|2021-04-26 15:10:00|54655.5|54575.5|54717|54637|54725.5|54645.5|54655.5|54575.5|177
1619450100000|2021-04-26 15:15:00|54715.5|54635.5|54707|54627|54735.5|54655.5|54705.5|54625.5|119
1619450400000|2021-04-26 15:20:00|54705.5|54625.5|54735.5|54655.5|54737|54657|54657|54577|127
1619450700000|2021-04-26 15:25:00|54733|54653|54730.5|54650.5|54745.5|54665.5|54717|54637|121
1619451000000|2021-04-26 15:30:00|54733|54653|54735.5|54655.5|54747|54667|54693|54613|152
1619451300000|2021-04-26 15:35:00|54737|54657|54687|54607|54737|54657|54669.7|54607|148
1619451600000|2021-04-26 15:40:00|54690.5|54610.5|54664.7|54614.7|54705.5|54635|54661.7|54606.7|116
1619451900000|2021-04-26 15:45:00|54667.2|54617.2|54672|54622|54690.5|54622.2|54664.7|54607|76
1619452200000|2021-04-26 15:50:00|54672.2|54622.2|54709.5|54629.5|54710.5|54630.5|54654.7|54604.7|121
1619452500000|2021-04-26 15:55:00|54706|54626|54679.5|54599.5|54719.5|54649|54674.5|54594.5|125
1619452800000|2021-04-26 16:00:00|54682|54602|54689.5|54609.5|54704.5|54624.5|54674.5|54594.5|105
1619453100000|2021-04-26 16:05:00|54686|54606|54659.5|54579.5|54686|54606|54616|54536|149
1619453400000|2021-04-26 16:10:00|54656|54576|54674.5|54594.5|54676|54596|54641|54564.5|120
1619453700000|2021-04-26 16:15:00|54676|54596|54674.5|54594.5|54684.5|54604.5|54639|54569.5|115
1619454000000|2021-04-26 16:20:00|54676|54596|54656|54576|54689.5|54609.5|54649.5|54569.5|118
1619454300000|2021-04-26 16:25:00|54659.5|54579.5|54656|54576|54692|54612|54652|54572|105
1619454600000|2021-04-26 16:30:00|54659.5|54579.5|54666|54586|54666|54601|54639.5|54559.5|66
1619454900000|2021-04-26 16:35:00|54664.5|54584.5|54656|54576|54682|54602|54644|54572|94
1619455200000|2021-04-26 16:40:00|54659.5|54579.5|54654.5|54574.5|54669.5|54589.5|54639.5|54559.5|79
1619455500000|2021-04-26 16:45:00|54656|54576|54656|54576|54686|54606|54639|54562|99
1619455800000|2021-04-26 16:50:00|54659.5|54579.5|54672|54592|54684.5|54604.5|54649|54572|99
1619456100000|2021-04-26 16:55:00|54669.5|54589.5|54654.5|54574.5|54674.5|54594.5|54632|54552|139
1619456400000|2021-04-26 17:00:00|54656|54576|54626|54546|54662|54582|54599.5|54519.5|110
1619456700000|2021-04-26 17:05:00|54629.5|54549.5|54654.5|54574.5|54679.5|54614|54626|54546|132
1619457000000|2021-04-26 17:10:00|54656|54576|54662|54582|54672|54594|54629.5|54549.5|83
1619457300000|2021-04-26 17:15:00|54664.5|54584.5|54589.5|54509.5|54664.5|54584.5|54572|54492|177
1619457600000|2021-04-26 17:20:00|54586|54506|54699.5|54619.5|54704.5|54624.5|54576|54496|180
1619457900000|2021-04-26 17:25:00|54702|54622|54632|54552|54706|54626|54599.5|54519.5|188
1619458200000|2021-04-26 17:30:00|54649.5|54569.5|54694.5|54614.5|54716|54636|54636|54556|193
1619458500000|2021-04-26 17:35:00|54692|54612|54679.5|54599.5|54706|54626|54656|54576|151
1619458800000|2021-04-26 17:40:00|54676|54596|54689.5|54609.5|54692|54624|54656|54576|85
1619459100000|2021-04-26 17:45:00|54692|54612|54676|54596|54702|54622|54666|54586|108
1619459400000|2021-04-26 17:50:00|54679.5|54599.5|54646|54566|54679.5|54599.5|54634.5|54554.5|136
1619459700000|2021-04-26 17:55:00|54649.5|54569.5|54624.5|54544.5|54656|54589|54616|54536|119
1619460000000|2021-04-26 18:00:00|54622|54542|54636|54556|54652|54572|54579|54506|159
1619460300000|2021-04-26 18:05:00|54642|54562|54636|54556|54656|54576|54626|54546|123
1619460600000|2021-04-26 18:10:00|54634.5|54554.5|54674.5|54594.5|54679.5|54599.5|54626|54546|105
1619460900000|2021-04-26 18:15:00|54672|54592|54642|54562|54686|54606|54632|54552|97
1619461200000|2021-04-26 18:20:00|54644.5|54564.5|54684.5|54604.5|54696|54616|54639.5|54559.5|128
1619461500000|2021-04-26 18:25:00|54686|54606|54696|54616|54696|54624|54666|54586|96
1619461800000|2021-04-26 18:30:00|54702|54622|54709.5|54629.5|54726|54661|54698.5|54619.5|135
1619462100000|2021-04-26 18:35:00|54716|54636|54799.5|54719.5|54807|54727|54714.5|54634.5|172
1619462400000|2021-04-26 18:40:00|54803|54723|54804.5|54724.5|54827|54747|54754.5|54674.5|204
1619462700000|2021-04-26 18:45:00|54807|54727|54793|54713|54824.5|54744.5|54789.5|54709.5|141
1619463000000|2021-04-26 18:50:00|54788|54708|54716|54636|54788|54708|54712|54632|165
1619463300000|2021-04-26 18:55:00|54719.5|54639.5|54689.5|54609.5|54726|54646|54679.5|54599.5|196
1619463600000|2021-04-26 19:00:00|54692|54612|54692|54612|54726|54646|54682|54602|144
1619463900000|2021-04-26 19:05:00|54689.5|54609.5|54642|54562|54706|54626|54626|54546|161
1619464200000|2021-04-26 19:10:00|54639.5|54559.5|54654.5|54574.5|54654.5|54590|54614.5|54534.5|132
1619464500000|2021-04-26 19:15:00|54657|54577|54667|54587|54667|54587|54629.5|54549.5|116
1619464800000|2021-04-26 19:20:00|54664.5|54584.5|54659.5|54579.5|54673|54593|54644.5|54564.5|100
1619465100000|2021-04-26 19:25:00|54663|54583|54689.5|54609.5|54707|54627|54626|54546|138
1619465400000|2021-04-26 19:30:00|54693|54613|54657|54577|54753|54673|54654.5|54574.5|259
1619465700000|2021-04-26 19:35:00|54654.5|54574.5|54639.5|54559.5|54654.5|54580|54584.5|54504.5|201
1619466000000|2021-04-26 19:40:00|54643|54563|54634.5|54554.5|54647|54567|54617|54537|159
1619466300000|2021-04-26 19:45:00|54637|54557|54643|54563|54643|54563|54609.5|54529.5|109
1619466600000|2021-04-26 19:50:00|54644.5|54564.5|54654.5|54574.5|54657|54577|54617|54537|130
1619466900000|2021-04-26 19:55:00|54649.5|54569.5|54639.5|54559.5|54659.5|54582|54630|54552|142
1619525400000|2021-04-27 12:10:00|54614.5|54534.5|54524.5|54444.5|54624.5|54544.5|54509.5|54429.5|159
1619525700000|2021-04-27 12:15:00|54526.5|54446.5|54461.5|54381.5|54574.5|54494.5|54456.5|54376.5|244
1619526000000|2021-04-27 12:20:00|54454.5|54374.5|54429.5|54349.5|54459.5|54379.5|54319.5|54239.5|279
1619526300000|2021-04-27 12:25:00|54424.5|54344.5|54464.5|54384.5|54481.5|54401.5|54411.5|54331.5|228
1619526600000|2021-04-27 12:30:00|54461.5|54381.5|54571.5|54491.5|54629.5|54549.5|54459.5|54379.5|278
1619526900000|2021-04-27 12:35:00|54574.5|54494.5|54496.5|54416.5|54619.5|54539.5|54476.5|54396.5|230
1619527200000|2021-04-27 12:40:00|54499.5|54419.5|54529.5|54449.5|54534.5|54454.5|54454.5|54374.5|214
1619527500000|2021-04-27 12:45:00|54526.5|54446.5|54554.5|54474.5|54554.5|54474.5|54486.5|54406.5|170
1619527800000|2021-04-27 12:50:00|54561.5|54481.5|54574.5|54494.5|54574.5|54494.5|54511.5|54431.5|192
1619528100000|2021-04-27 12:55:00|54571.5|54491.5|54609.5|54529.5|54624.5|54544.5|54569.5|54489.5|146
1619528400000|2021-04-27 13:00:00|54604.5|54524.5|54697.5|54617.5|54711.5|54631.5|54569.5|54489.5|267
1619528700000|2021-04-27 13:05:00|54687.5|54607.5|54551.5|54471.5|54689.5|54609.5|54551.5|54471.5|221
1619529000000|2021-04-27 13:10:00|54554.5|54474.5|54599.5|54519.5|54609.5|54529.5|54547.5|54467.5|196
1619529300000|2021-04-27 13:15:00|54594.5|54514.5|54657.5|54577.5|54664.5|54584.5|54577.5|54497.5|228
1619529600000|2021-04-27 13:20:00|54659.5|54579.5|54660.5|54580.5|54681.5|54601.5|54611.5|54531.5|231
1619529900000|2021-04-27 13:25:00|54658|54578|54745.5|54665.5|54808.5|54728.5|54654.5|54574.5|237
1619530200000|2021-04-27 13:30:00|54748.5|54668.5|54752.5|54672.5|54798.5|54718.5|54713.5|54652.5|249
1619530500000|2021-04-27 13:35:00|54755.5|54675.5|54658.5|54578.5|54755.5|54675.5|54644.5|54564.5|249
1619530800000|2021-04-27 13:40:00|54652.5|54572.5|54670.5|54590.5|54705.5|54625.5|54641.5|54561.5|225
1619531100000|2021-04-27 13:45:00|54672.5|54592.5|54581.5|54501.5|54675.5|54595.5|54567.5|54487.5|236
1619531400000|2021-04-27 13:50:00|54579.5|54499.5|54559.5|54479.5|54589.5|54509.5|54519.5|54439.5|234
1619531700000|2021-04-27 13:55:00|54561.5|54481.5|54609.5|54529.5|54609.5|54529.5|54529.5|54449.5|159
1619532000000|2021-04-27 14:00:00|54611.5|54531.5|54691.5|54611.5|54691.5|54611.5|54604.5|54524.5|228
1619532300000|2021-04-27 14:05:00|54689.5|54609.5|54577.5|54497.5|54701.5|54621.5|54569.5|54489.5|252
1619532600000|2021-04-27 14:10:00|54574.5|54494.5|54529.5|54449.5|54601.5|54521.5|54511.5|54431.5|228
1619532900000|2021-04-27 14:15:00|54527.5|54447.5|54504.5|54424.5|54554.5|54474.5|54489.5|54409.5|248
1619533200000|2021-04-27 14:20:00|54501.5|54421.5|54504.5|54424.5|54564.5|54484.5|54491.5|54411.5|215
1619533500000|2021-04-27 14:25:00|54509.5|54429.5|54567.5|54487.5|54587.5|54507.5|54499.5|54419.5|213
1619533800000|2021-04-27 14:30:00|54569.5|54489.5|54587.5|54507.5|54599.5|54519.5|54544.5|54464.5|196
1619534100000|2021-04-27 14:35:00|54589.5|54509.5|54601.5|54521.5|54619.5|54539.5|54579.5|54499.5|181
1619534400000|2021-04-27 14:40:00|54607.5|54527.5|54654.5|54574.5|54654.5|54574.5|54597|54517|212
1619534700000|2021-04-27 14:45:00|54657.5|54577.5|54621.5|54541.5|54667.5|54587.5|54607.5|54527.5|181
1619535000000|2021-04-27 14:50:00|54619.5|54539.5|54584.5|54504.5|54621.5|54541.5|54562.5|54491.5|213
1619535300000|2021-04-27 14:55:00|54587.5|54507.5|54541.5|54461.5|54614.5|54534.5|54529.5|54449.5|217
1619535600000|2021-04-27 15:00:00|54539.5|54459.5|54564.5|54484.5|54574.5|54494.5|54527.5|54447.5|239
1619535900000|2021-04-27 15:05:00|54561.5|54481.5|54561.5|54481.5|54571.5|54491.5|54531.5|54451.5|172
1619536200000|2021-04-27 15:10:00|54559.5|54479.5|54557.5|54477.5|54571.5|54491.5|54531.5|54451.5|144
1619536500000|2021-04-27 15:15:00|54554.5|54474.5|54537.5|54457.5|54567.5|54487.5|54511|54431|123
1619536800000|2021-04-27 15:20:00|54534.5|54454.5|54534.5|54454.5|54554.5|54474.5|54527.5|54447.5|134
1619537100000|2021-04-27 15:25:00|54531.5|54451.5|54574.5|54494.5|54586.5|54506.5|54531.5|54451.5|144
1619537400000|2021-04-27 15:30:00|54571.5|54491.5|54514.5|54434.5|54589.5|54509.5|54511.5|54431.5|144
1619537700000|2021-04-27 15:35:00|54511.5|54431.5|54391.5|54311.5|54517.5|54437.5|54384.5|54304.5|202
1619538000000|2021-04-27 15:40:00|54397.5|54317.5|54434.5|54354.5|54439.5|54359.5|54347.5|54267.5|231
1619538300000|2021-04-27 15:45:00|54447.5|54367.5|54479.5|54399.5|54489.5|54409.5|54431.5|54351.5|191
1619538600000|2021-04-27 15:50:00|54477.5|54397.5|54474.5|54394.5|54497.5|54417.5|54464.5|54384.5|146
1619538900000|2021-04-27 15:55:00|54471.5|54391.5|54504.5|54424.5|54507.5|54427.5|54459.5|54379.5|109
1619539200000|2021-04-27 16:00:00|54507.5|54427.5|54509.5|54429.5|54527.5|54447.5|54494.5|54414.5|184
1619539500000|2021-04-27 16:05:00|54499.5|54419.5|54457.5|54377.5|54507.5|54427.5|54424.5|54344.5|212
1619539800000|2021-04-27 16:10:00|54459.5|54379.5|54424.5|54344.5|54459.5|54379.5|54404.5|54324.5|137
1619540100000|2021-04-27 16:15:00|54421.5|54341.5|54479.5|54399.5|54489.5|54409.5|54399.5|54319.5|175
1619540400000|2021-04-27 16:20:00|54481.5|54401.5|54439.5|54359.5|54494.5|54414.5|54404.5|54324.5|118
1619540700000|2021-04-27 16:25:00|54441.5|54361.5|54447.5|54367.5|54451.5|54371.5|54381.5|54301.5|163
1619541000000|2021-04-27 16:30:00|54444.5|54364.5|54449.5|54369.5|54464.5|54384.5|54429.5|54349.5|130
1619541300000|2021-04-27 16:35:00|54447.5|54367.5|54447.5|54367.5|54461.5|54381.5|54431.5|54351.5|117
1619541600000|2021-04-27 16:40:00|54444.5|54364.5|54414.5|54334.5|54464.5|54384.5|54409.5|54329.5|120
1619541900000|2021-04-27 16:45:00|54411.5|54331.5|54474.5|54394.5|54494.5|54414.5|54411.5|54331.5|145
1619542200000|2021-04-27 16:50:00|54484.5|54404.5|54509.5|54429.5|54517.5|54437.5|54467.5|54387.5|144
1619542500000|2021-04-27 16:55:00|54504.5|54424.5|54506.5|54426.5|54529.5|54449.5|54489.5|54409.5|174
1619542800000|2021-04-27 17:00:00|54504.5|54424.5|54484.5|54404.5|54532.5|54452.5|54482.5|54402.5|171
1619543100000|2021-04-27 17:05:00|54482.5|54402.5|54434.5|54354.5|54489.5|54409.5|54406.5|54326.5|174
1619543400000|2021-04-27 17:10:00|54429.5|54349.5|54318.5|54238.5|54434.5|54354.5|54313.5|54233.5|198
1619543700000|2021-04-27 17:15:00|54323.5|54243.5|54344.5|54264.5|54349.5|54269.5|54263.5|54183.5|177
1619544000000|2021-04-27 17:20:00|54342|54262|54389.5|54309.5|54392.5|54312.5|54336.5|54256.5|163
1619544300000|2021-04-27 17:25:00|54392.5|54312.5|54454.5|54374.5|54474.5|54394.5|54384.5|54304.5|199
1619544600000|2021-04-27 17:30:00|54452.5|54372.5|54482.5|54402.5|54502.5|54422.5|54419.5|54339.5|175
1619544900000|2021-04-27 17:35:00|54484.5|54404.5|54469.5|54389.5|54492.5|54412.5|54462.5|54382.5|113
1619545200000|2021-04-27 17:40:00|54474.5|54394.5|54456.5|54376.5|54476.5|54396.5|54454.5|54374.5|88
1619545500000|2021-04-27 17:45:00|54454.5|54374.5|54399.5|54319.5|54474.5|54394.5|54386.5|54306.5|173
1619545800000|2021-04-27 17:50:00|54394.5|54314.5|54422.5|54342.5|54436.5|54356.5|54389.5|54309.5|131
1619546100000|2021-04-27 17:55:00|54424.5|54344.5|54419.5|54339.5|54436.5|54356.5|54392.5|54312.5|126
1619546400000|2021-04-27 18:00:00|54422.5|54342.5|54486.5|54406.5|54494.5|54414.5|54422.5|54342.5|185
1619546700000|2021-04-27 18:05:00|54484.5|54404.5|54474.5|54394.5|54519.5|54439.5|54459.5|54379.5|182
1619547000000|2021-04-27 18:10:00|54476.5|54396.5|54496.5|54416.5|54526.5|54446.5|54476.5|54396.5|133
1619547300000|2021-04-27 18:15:00|54499.5|54419.5|54514.5|54434.5|54529.5|54449.5|54469.5|54389.5|165
1619547600000|2021-04-27 18:20:00|54512.5|54432.5|54596.5|54516.5|54599.5|54519.5|54512.5|54432.5|202
1619547900000|2021-04-27 18:25:00|54594.5|54514.5|54669.5|54589.5|54669.5|54589.5|54589.5|54509.5|232
1619548200000|2021-04-27 18:30:00|54666.5|54586.5|54694.5|54614.5|54706.5|54626.5|54636.5|54556.5|200
1619548500000|2021-04-27 18:35:00|54696.5|54616.5|54722.5|54642.5|54742.5|54662.5|54669.5|54589.5|175
1619548800000|2021-04-27 18:40:00|54724.5|54644.5|54679.2|54629.2|54739.5|54659.5|54674.2|54621.7|179
1619549100000|2021-04-27 18:45:00|54679.7|54629.7|54674.2|54624.2|54726.5|54646.5|54660|54580|183
1619549400000|2021-04-27 18:50:00|54674.7|54624.7|54755.7|54705.7|54794|54720.7|54667.7|54617.7|217
1619549700000|2021-04-27 18:55:00|54755.2|54705.2|54816.5|54736.5|54820.5|54740.5|54722.5|54642.5|280
1619550000000|2021-04-27 19:00:00|54814.5|54734.5|54764.5|54684.5|54818|54738|54744.5|54664.5|229
1619550300000|2021-04-27 19:05:00|54772.5|54692.5|54759.5|54679.5|54774.5|54697.5|54724.5|54644.5|157
1619550600000|2021-04-27 19:10:00|54762.5|54682.5|54786.5|54706.5|54794.5|54714.5|54734.5|54654.5|120
1619550900000|2021-04-27 19:15:00|54789.5|54709.5|54814.5|54734.5|54822.5|54742.5|54779.5|54699.5|132
1619551200000|2021-04-27 19:20:00|54812.5|54732.5|54792.5|54712.5|54819.5|54739.5|54786.5|54706.5|129
1619551500000|2021-04-27 19:25:00|54794.5|54714.5|54809.5|54729.5|54816.5|54736.5|54792.5|54712.5|126
1619551800000|2021-04-27 19:30:00|54812.5|54732.5|54796.5|54716.5|54816.5|54736.5|54792.5|54712.5|86
1619552100000|2021-04-27 19:35:00|54794.5|54714.5|54774.5|54694.5|54796.5|54716.5|54756.5|54676.5|113
1619552400000|2021-04-27 19:40:00|54772.5|54692.5|54746.5|54666.5|54772.5|54692.5|54704.5|54624.5|125
1619552700000|2021-04-27 19:45:00|54744.5|54664.5|54786.5|54706.5|54812.5|54732.5|54742.5|54662.5|139
1619553000000|2021-04-27 19:50:00|54784.5|54704.5|54779.5|54699.5|54804.5|54724.5|54769.5|54689.5|106
1619553300000|2021-04-27 19:55:00|54776.5|54696.5|54774.5|54694.5|54796.5|54716.5|54766.5|54686.5|112
1619611800000|2021-04-28 12:10:00|54564|54484|54522.5|54442.5|54572.5|54492.5|54495|54415|342
1619612100000|2021-04-28 12:15:00|54520.5|54440.5|54537.5|54457.5|54582.5|54502.5|54520.5|54440.5|190
1619612400000|2021-04-28 12:20:00|54540.5|54460.5|54507.5|54427.5|54557.5|54477.5|54457.5|54377.5|216
1619612700000|2021-04-28 12:25:00|54505|54425|54532.5|54452.5|54572.5|54492.5|54440.5|54360.5|212
1619613000000|2021-04-28 12:30:00|54537.5|54457.5|54423.5|54343.5|54548.5|54468.5|54421.5|54341.5|232
1619613300000|2021-04-28 12:35:00|54421.5|54341.5|54367.5|54287.5|54421.5|54341.5|54335.5|54255.5|251
1619613600000|2021-04-28 12:40:00|54365.5|54285.5|54396.5|54316.5|54403.5|54323.5|54350.5|54270.5|178
1619613900000|2021-04-28 12:45:00|54398.5|54318.5|54388.5|54308.5|54413.5|54333.5|54357.5|54277.5|171
1619614200000|2021-04-28 12:50:00|54376.5|54296.5|54423.5|54343.5|54428.5|54348.5|54355.5|54275.5|222
1619614500000|2021-04-28 12:55:00|54420.5|54340.5|54332.5|54252.5|54440.5|54360.5|54292.5|54212.5|220
1619614800000|2021-04-28 13:00:00|54327.5|54247.5|54252.5|54172.5|54327.5|54247.5|54232.5|54152.5|259
1619615100000|2021-04-28 13:05:00|54245.5|54165.5|54239.5|54159.5|54260|54180|54189.5|54109.5|243
1619615400000|2021-04-28 13:10:00|54242.5|54162.5|54197.5|54117.5|54265.5|54185.5|54172.5|54092.5|186
1619615700000|2021-04-28 13:15:00|54199.5|54119.5|54255.5|54175.5|54262.5|54182.5|54172|54102.5|202
1619616000000|2021-04-28 13:20:00|54259.5|54179.5|54237.5|54157.5|54259.5|54179.5|54209.5|54129.5|179
1619616300000|2021-04-28 13:25:00|54235.5|54155.5|54282.5|54202.5|54312.5|54232.5|54228|54152.5|173
1619616600000|2021-04-28 13:30:00|54287.5|54207.5|54252.5|54172.5|54289.5|54209.5|54237.5|54157.5|200
1619616900000|2021-04-28 13:35:00|54255.5|54175.5|54267.5|54187.5|54282.5|54202.5|54245.5|54165.5|169
1619617200000|2021-04-28 13:40:00|54269.5|54189.5|54275.5|54195.5|54283|54203|54247.5|54167.5|182
1619617500000|2021-04-28 13:45:00|54277.5|54197.5|54232.5|54152.5|54282.5|54202.5|54217.5|54137.5|180
1619617800000|2021-04-28 13:50:00|54229.5|54149.5|54195.5|54115.5|54247.5|54167.5|54195.5|54115.5|164
1619618100000|2021-04-28 13:55:00|54192.5|54112.5|54202.5|54122.5|54225.5|54145.5|54167.5|54099.5|189
1619618400000|2021-04-28 14:00:00|54205.5|54125.5|54159.5|54079.5|54215.5|54135.5|54139.5|54059.5|237
1619618700000|2021-04-28 14:05:00|54155.5|54075.5|54182.5|54102.5|54182.5|54102.5|54089.5|54009.5|241
1619619000000|2021-04-28 14:10:00|54185.5|54105.5|54149.5|54069.5|54195.5|54115.5|54145.5|54065.5|171
1619619300000|2021-04-28 14:15:00|54147.5|54067.5|54132.5|54052.5|54147.5|54067.5|54067.5|53987.5|224
1619619600000|2021-04-28 14:20:00|54129.5|54049.5|54075.5|53995.5|54139.5|54059.5|54055.5|53975.5|228
1619619900000|2021-04-28 14:25:00|54072.5|53992.5|54059.5|53979.5|54072.5|53992.5|54015.5|53935.5|209
1619620200000|2021-04-28 14:30:00|54062.5|53982.5|54112.5|54032.5|54117.5|54051|54039.5|53959.5|190
1619620500000|2021-04-28 14:35:00|54109.5|54029.5|54097.5|54017.5|54125.5|54045.5|54095.5|54015.5|172
1619620800000|2021-04-28 14:40:00|54095.5|54015.5|54077.5|53997.5|54127.5|54047.5|54067.5|53987.5|167
1619621100000|2021-04-28 14:45:00|54075|53995|54128.6|54078.6|54136.1|54078.6|54050.5|53970.5|192
1619621400000|2021-04-28 14:50:00|54130.1|54080.1|54230.5|54150.5|54237.5|54157.5|54130.1|54080.1|207
1619621700000|2021-04-28 14:55:00|54227.5|54147.5|54212.5|54132.5|54245|54165|54164.5|54084.5|215
1619622000000|2021-04-28 15:00:00|54227.5|54147.5|54240.5|54160.5|54267.5|54187.5|54210.5|54130.5|226
1619622300000|2021-04-28 15:05:00|54242.5|54162.5|54244.5|54164.5|54280.5|54206.5|54232.5|54152.5|232
1619622600000|2021-04-28 15:10:00|54242.5|54162.5|54325.5|54245.5|54331.5|54251.5|54232.5|54152.5|174
1619622900000|2021-04-28 15:15:00|54328.5|54248.5|54328.5|54248.5|54333.5|54253.5|54273.5|54193.5|154
1619623200000|2021-04-28 15:20:00|54331.5|54251.5|54257.5|54177.5|54345|54265|54205.5|54140.5|161
1619623500000|2021-04-28 15:25:00|54247.5|54167.5|54207.5|54127.5|54254.5|54174.5|54197.5|54117.5|155
1619623800000|2021-04-28 15:30:00|54210.5|54130.5|54202.5|54122.5|54227.5|54147.5|54163.2|54100.2|143
1619624100000|2021-04-28 15:35:00|54200.5|54120.5|54150|54070|54204.5|54124.5|54136|54056|201
1619624400000|2021-04-28 15:40:00|54147.7|54097.7|54158.2|54108.2|54160.2|54110.2|54123|54043|176
1619624700000|2021-04-28 15:45:00|54157.7|54107.7|54163.2|54113.2|54192.5|54125.5|54140|54060|165
1619625000000|2021-04-28 15:50:00|54162.7|54112.7|54157.5|54077.5|54163.2|54113.2|54084.5|54004.5|265
1619625300000|2021-04-28 15:55:00|54154.5|54074.5|54144.5|54064.5|54184.5|54104.5|54144.5|54064.5|130
1619625600000|2021-04-28 16:00:00|54142.5|54062.5|54110.5|54030.5|54150.5|54070.5|54082.5|54002.5|217
1619625900000|2021-04-28 16:05:00|54112.5|54032.5|54144.5|54064.5|54164.5|54084.5|54110.5|54030.5|183
1619626200000|2021-04-28 16:10:00|54147.5|54067.5|54142.5|54062.5|54150.5|54070.5|54094.5|54014.5|155
1619626500000|2021-04-28 16:15:00|54140.5|54060.5|54134.5|54054.5|54164.5|54084.5|54134.5|54054.5|139
1619626800000|2021-04-28 16:20:00|54137.5|54057.5|54177.5|54097.5|54180.5|54100.5|54137.5|54057.5|102
1619627100000|2021-04-28 16:25:00|54180.5|54100.5|54202.5|54122.5|54262.5|54182.5|54180.5|54100.5|186
1619627400000|2021-04-28 16:30:00|54200.5|54120.5|54222.5|54142.5|54232.5|54152.5|54167.5|54087.5|179
1619627700000|2021-04-28 16:35:00|54217.5|54137.5|54237.5|54157.5|54244.5|54164.5|54207.5|54127.5|150
1619628000000|2021-04-28 16:40:00|54241|54161|54217.5|54137.5|54241|54161|54194.5|54114.5|165
1619628300000|2021-04-28 16:45:00|54212.5|54132.5|54207.5|54127.5|54232.5|54152.5|54202.5|54122.5|118
1619628600000|2021-04-28 16:50:00|54204.5|54124.5|54207.5|54127.5|54222.5|54142.5|54184.5|54104.5|168
1619628900000|2021-04-28 16:55:00|54210.5|54130.5|54184.5|54104.5|54212.5|54132.5|54182.5|54102.5|104
1619629200000|2021-04-28 17:00:00|54182.5|54102.5|54190|54110|54197|54117|54123|54043|152
1619629500000|2021-04-28 17:05:00|54187|54107|54143|54063|54207|54127|54143|54063|161
1619629800000|2021-04-28 17:10:00|54145|54065|54143|54063|54157|54082|54123|54043|112
1619630100000|2021-04-28 17:15:00|54140|54060|54135|54055|54145|54065|54127|54047|73
1619630400000|2021-04-28 17:20:00|54133|54053|54157|54077|54170|54090|54127|54047|130
1619630700000|2021-04-28 17:25:00|54155.5|54075.5|54137|54057|54177|54097|54135|54055|102
1619631000000|2021-04-28 17:30:00|54140|54060|54183|54103|54190|54110|54137|54057|150
1619631300000|2021-04-28 17:35:00|54185|54105|54117|54037|54203|54123|54105|54025|158
1619631600000|2021-04-28 17:40:00|54120|54040|54153|54073|54213|54133|54107|54027|171
1619631900000|2021-04-28 17:45:00|54155|54075|54130|54050|54160|54080|54114.5|54034.5|101
1619632200000|2021-04-28 17:50:00|54127|54047|54137|54057|54155|54075|54107|54027|128
1619632500000|2021-04-28 17:55:00|54140.5|54060.5|54054.5|53974.5|54145|54065|54017|53937|182
1619632800000|2021-04-28 18:00:00|54052.5|53972.5|54029.5|53949.5|54170.5|54090.5|53960|53880|375
1619633100000|2021-04-28 18:05:00|54037|53957|54067|53987|54077|53997|54007|53927|224
1619633400000|2021-04-28 18:10:00|54070|53990|54085|54005|54110|54030|54067|53987|236
1619633700000|2021-04-28 18:15:00|54087|54007|54017|53937|54100|54020|54015|53935|232
1619634000000|2021-04-28 18:20:00|54020|53940|54005|53925|54033|53953|53930|53850|271
1619634300000|2021-04-28 18:25:00|54007|53927|54085|54005|54085|54005|53997|53917|164
1619634600000|2021-04-28 18:30:00|54083|54003|54057|53977|54097|54017|54053|53973|195
1619634900000|2021-04-28 18:35:00|54055|53975|53953|53873|54057|53977|53903|53823|361
1619635200000|2021-04-28 18:40:00|53955|53875|53816|53736|53967|53887|53794|53714|304
1619635500000|2021-04-28 18:45:00|53814|53734|53873|53793|53890|53810|53806|53726|291
1619635800000|2021-04-28 18:50:00|53870|53790|53796|53716|53872|53792|53766.5|53686.5|360
1619636100000|2021-04-28 18:55:00|53796.5|53716.5|53793.5|53713.5|53810.7|53760.7|53730.5|53650.5|544
1619636400000|2021-04-28 19:00:00|53794.5|53714.5|53835.2|53755.2|53870|53790|53794.5|53714.5|228
1619636700000|2021-04-28 19:05:00|53837.2|53757.2|53805.2|53755.2|53837.7|53770.7|53792|53712|263
1619637000000|2021-04-28 19:10:00|53805.7|53755.7|53827|53747|53874.5|53794.5|53801|53721|244
1619637300000|2021-04-28 19:15:00|53817|53737|53864|53784|53885|53805|53814|53734|195
1619637600000|2021-04-28 19:20:00|53867|53787|53771|53691|53875|53795|53731|53651|198
1619637900000|2021-04-28 19:25:00|53769|53689|53801|53721|53817|53737|53751|53671|126
1619638200000|2021-04-28 19:30:00|53799|53719|53817|53737|53824.5|53744.5|53797|53717|141
1619638500000|2021-04-28 19:35:00|53814|53734|53825|53745|53842|53762|53801|53721|153
1619638800000|2021-04-28 19:40:00|53828|53748|53790|53710|53828|53748|53790|53710|168
1619639100000|2021-04-28 19:45:00|53792|53712|53858|53778|53862|53782|53782|53702|136
1619639400000|2021-04-28 19:50:00|53855|53775|53803|53723|53855|53775|53770|53690|145
1619639700000|2021-04-28 19:55:00|53800|53720|53760|53680|53820|53740|53757|53677|144
1619698200000|2021-04-29 12:10:00|53835|53755|53751|53671|53858.5|53778.5|53700|53620|212
1619698500000|2021-04-29 12:15:00|53753.5|53673.5|53726|53646|53786|53706|53726|53646|194
1619698800000|2021-04-29 12:20:00|53716|53636|53806|53726|53819|53739|53699|53619|234
1619699100000|2021-04-29 12:25:00|53809.5|53729.5|53758.5|53678.5|53836|53756|53700.5|53620.5|179
1619699400000|2021-04-29 12:30:00|53761.5|53681.5|53714|53634|53778|53698|53677|53597|246
1619699700000|2021-04-29 12:35:00|53712.5|53632.5|53709|53629|53759|53679|53679|53599|225
1619700000000|2021-04-29 12:40:00|53712|53632|53663|53583|53762|53682|53658|53578|240
1619700300000|2021-04-29 12:45:00|53668|53588|53642|53562|53728|53648|53615|53535|253
1619700600000|2021-04-29 12:50:00|53640|53560|53718|53638|53718|53638|53640|53560|231
1619700900000|2021-04-29 12:55:00|53720|53640|53711|53631|53735|53655|53622|53542|229
1619701200000|2021-04-29 13:00:00|53717|53637|53712|53632|53742|53662|53672|53592|268
1619701500000|2021-04-29 13:05:00|53718|53638|53864|53784|53888|53808|53718|53638|297
1619701800000|2021-04-29 13:10:00|53867|53787|53789|53709|53881|53801|53777|53697|242
1619702100000|2021-04-29 13:15:00|53791|53711|53827|53747|53864.5|53784.5|53787|53707|213
1619702400000|2021-04-29 13:20:00|53821|53741|53844|53764|53881|53801|53811|53731|203
1619702700000|2021-04-29 13:25:00|53847|53767|53867|53787|53869|53789|53827|53747|163
1619703000000|2021-04-29 13:30:00|53864|53784|53884|53804|53914|53834|53859|53779|263
1619703300000|2021-04-29 13:35:00|53879|53799|53951|53871|53967|53887|53871|53791|227
1619703600000|2021-04-29 13:40:00|53954|53874|53861|53781|53964|53884|53844|53764|215
1619703900000|2021-04-29 13:45:00|53859.5|53779.5|53830|53750|53867|53787|53809.5|53729.5|155
1619704200000|2021-04-29 13:50:00|53828|53748|53907|53827|53911|53831|53828|53748|250
1619704500000|2021-04-29 13:55:00|53899|53819|53871|53791|53899|53819|53814|53734|212
1619704800000|2021-04-29 14:00:00|53867|53787|53922|53842|53925|53845|53859|53779|268
1619705100000|2021-04-29 14:05:00|53920|53840|53872|53792|53921|53841|53840|53760|188
1619705400000|2021-04-29 14:10:00|53870|53790|53898|53818|53968|53888|53870|53790|245
1619705700000|2021-04-29 14:15:00|53895|53815|53906|53826|53919|53839|53858|53778|197
1619706000000|2021-04-29 14:20:00|53909|53829|53863|53783|53933|53853|53863|53783|166
1619706300000|2021-04-29 14:25:00|53866|53786|53849|53769|53903|53823|53846|53766|175
1619706600000|2021-04-29 14:30:00|53851|53771|53929|53849|53931|53851|53803|53723|266
1619706900000|2021-04-29 14:35:00|53931|53851|53929|53849|53944|53864|53921|53841|155
1619707200000|2021-04-29 14:40:00|53931|53851|53849|53769|53942|53862|53833|53753|212
1619707500000|2021-04-29 14:45:00|53851|53771|53873|53793|53911|53831|53849|53769|224
1619707800000|2021-04-29 14:50:00|53893|53813|53849|53769|53899|53819|53833|53753|208
1619708100000|2021-04-29 14:55:00|53851|53771|53712|53632|53853|53773|53663|53583|297
1619708400000|2021-04-29 15:00:00|53722|53642|53763|53683|53791|53711|53706|53626|233
1619708700000|2021-04-29 15:05:00|53766|53686|53742|53662|53781|53701|53738|53658|163
1619709000000|2021-04-29 15:10:00|53735|53655|53792|53712|53792|53712|53720|53640|160
1619709300000|2021-04-29 15:15:00|53798|53718|53850|53770|53898|53818|53798|53718|208
1619709600000|2021-04-29 15:20:00|53852|53772|53808|53728|53865|53785|53785|53705|147
1619709900000|2021-04-29 15:25:00|53810|53730|53753|53673|53812|53732|53735|53655|190
1619710200000|2021-04-29 15:30:00|53751|53671|53758|53678|53789|53709|53731|53651|188
1619710500000|2021-04-29 15:35:00|53750|53670|53786|53706|53789|53709|53749|53669|151
1619710800000|2021-04-29 15:40:00|53789|53709|53807|53727|53814.6|53734.6|53779|53699|126
1619711100000|2021-04-29 15:45:00|53810|53730|53719|53639|53811|53731|53719|53639|154
1619711400000|2021-04-29 15:50:00|53721|53641|53726|53646|53746|53666|53721|53641|120
1619711700000|2021-04-29 15:55:00|53723|53643|53813|53733|53813|53733|53716|53636|193
1619712000000|2021-04-29 16:00:00|53816|53736|53840|53760|53881|53801|53813|53733|228
1619712300000|2021-04-29 16:05:00|53835|53755|53910|53830|53910|53830|53835|53755|216
1619712600000|2021-04-29 16:10:00|53911|53831|53876|53796|53926|53846|53876|53796|164
1619712900000|2021-04-29 16:15:00|53879|53799|53849|53769|53901|53821|53839|53759|136
1619713200000|2021-04-29 16:20:00|53846|53766|53831|53751|53871|53791|53829|53749|105
1619713500000|2021-04-29 16:25:00|53833|53753|53886|53806|53896|53816|53831|53751|145
1619713800000|2021-04-29 16:30:00|53889|53809|53846|53766|53911|53831|53802|53722|187
1619714100000|2021-04-29 16:35:00|53843|53763|53808|53728|53849|53769|53808|53728|135
1619714400000|2021-04-29 16:40:00|53810|53730|53813|53733|53849|53769|53805|53725|102
1619714700000|2021-04-29 16:45:00|53811|53731|53771|53691|53819|53739|53746|53666|155
1619715000000|2021-04-29 16:50:00|53766|53686|53763|53683|53789|53709|53751|53671|116
1619715300000|2021-04-29 16:55:00|53766|53686|53761|53681|53786|53706|53751|53671|115
1619715600000|2021-04-29 17:00:00|53759|53679|53790|53710|53802|53722|53736|53656|136
1619715900000|2021-04-29 17:05:00|53787|53707|53783|53703|53802|53722|53771|53691|131
1619716200000|2021-04-29 17:10:00|53781|53701|53823|53743|53829|53749|53771|53691|119
1619716500000|2021-04-29 17:15:00|53821|53741|53816|53736|53866|53786|53813|53733|131
1619716800000|2021-04-29 17:20:00|53811|53731|53833|53753|53853|53773|53811|53731|103
1619717100000|2021-04-29 17:25:00|53826|53746|53846|53766|53861|53781|53826|53746|87
1619717400000|2021-04-29 17:30:00|53843|53763|53873|53793|53881|53801|53826|53746|122
1619717700000|2021-04-29 17:35:00|53871|53791|53863|53783|53879|53799|53851|53771|79
1619718000000|2021-04-29 17:40:00|53866|53786|53875|53795|53896|53816|53863|53783|131
1619718300000|2021-04-29 17:45:00|53872|53792|53872|53792|53898|53818|53838|53758|135
1619718600000|2021-04-29 17:50:00|53875|53795|53835|53755|53875|53795|53815|53735|150
1619718900000|2021-04-29 17:55:00|53832|53752|53878|53798|53900|53820|53812|53732|163
1619719200000|2021-04-29 18:00:00|53880|53800|53899.5|53819.5|53910|53830|53846|53766|162
1619719500000|2021-04-29 18:05:00|53898|53818|53868.5|53818.5|53918|53838|53846.5|53785|175
1619719800000|2021-04-29 18:10:00|53869|53819|53871|53791|53894|53819|53869|53789|111
1619720100000|2021-04-29 18:15:00|53869|53789|53798|53718|53884|53804|53792|53712|147
1619720400000|2021-04-29 18:20:00|53800|53720|53779|53699|53800|53720|53765|53685|132
1619720700000|2021-04-29 18:25:00|53776|53696|53782|53702|53802|53722|53773|53693|105
1619721000000|2021-04-29 18:30:00|53784|53704|53784|53704|53794|53714|53774|53694|119
1619721300000|2021-04-29 18:35:00|53782|53702|53790|53710|53814|53734|53777|53697|97
1619721600000|2021-04-29 18:40:00|53787|53707|53745|53665|53787|53707|53737|53657|96
1619721900000|2021-04-29 18:45:00|53742|53662|53674|53594|53742|53662|53664|53584|170
1619722200000|2021-04-29 18:50:00|53668|53588|53691|53611|53698|53618|53658|53578|148
1619722500000|2021-04-29 18:55:00|53688|53608|53685|53605|53698|53618|53668|53588|133
1619722800000|2021-04-29 19:00:00|53682|53602|53715|53635|53744|53664|53677|53597|166
1619723100000|2021-04-29 19:05:00|53713|53633|53747|53667|53767|53687|53710|53630|128
1619723400000|2021-04-29 19:10:00|53745|53665|53724|53644|53747|53667|53701|53621|126
1619723700000|2021-04-29 19:15:00|53718|53638|53733|53653|53747|53667|53697|53617|135
1619724000000|2021-04-29 19:20:00|53735|53655|53720|53640|53743|53663|53715|53635|163
1619724300000|2021-04-29 19:25:00|53717|53637|53727|53647|53733|53653|53705|53625|160
1619724600000|2021-04-29 19:30:00|53730|53650|53704|53624|53730|53650|53696|53616|110
1619724900000|2021-04-29 19:35:00|53706|53626|53705|53625|53706|53626|53675|53595|105
1619725200000|2021-04-29 19:40:00|53703|53623|53500|53450|53705|53628.5|53457.5|53386|207
1619725500000|2021-04-29 19:45:00|53501.5|53451.5|53479|53429|53509.5|53459.5|53475|53425|213
1619725800000|2021-04-29 19:50:00|53484|53434|53486|53406|53502|53451|53467|53389|159
1619726100000|2021-04-29 19:55:00|53492|53412|53523|53443|53527|53447|53484|53404|125
1619784600000|2021-04-30 12:10:00|53586.5|53536.5|53617.5|53567.5|53629|53579|53571.5|53521.5|285
1619784900000|2021-04-30 12:15:00|53617|53567|53632|53582|53632|53582|53579.5|53529.5|285
1619785200000|2021-04-30 12:20:00|53630.5|53580.5|53670|53620|53670|53620|53592|53542|305
1619785500000|2021-04-30 12:25:00|53669.5|53619.5|53648|53598|53678|53628|53621.5|53571.5|260
1619785800000|2021-04-30 12:30:00|53649.5|53599.5|53708.5|53658.5|53718.5|53668.5|53643.5|53593.5|415
1619786100000|2021-04-30 12:35:00|53710|53660|53696.5|53646.5|53733.5|53683.5|53645|53595|433
1619786400000|2021-04-30 12:40:00|53696|53646|53648|53598|53707.5|53657.5|53643|53593|307
1619786700000|2021-04-30 12:45:00|53647.5|53597.5|53590|53540|53647.5|53597.5|53558|53508|387
1619787000000|2021-04-30 12:50:00|53589.5|53539.5|53547|53497|53593|53543|53544.5|53494.5|361
1619787300000|2021-04-30 12:55:00|53551|53501|53652.5|53602.5|53669.5|53619.5|53521.5|53471.5|499
1619787600000|2021-04-30 13:00:00|53653.5|53603.5|53818.5|53768.5|53832.5|53782.5|53636|53586|623
1619787900000|2021-04-30 13:05:00|53822.5|53772.5|53868|53818|53890.5|53840.5|53797.5|53747.5|496
1619788200000|2021-04-30 13:10:00|53868.5|53818.5|53800|53750|53903|53853|53782|53732|491
1619788500000|2021-04-30 13:15:00|53797|53747|53843|53793|53860.5|53810.5|53784.5|53734.5|441
1619788800000|2021-04-30 13:20:00|53841.5|53791.5|53803|53753|53911.5|53861.5|53792|53742|530
1619789100000|2021-04-30 13:25:00|53802|53752|53898.5|53848.5|53933|53883|53784|53734|433
1619789400000|2021-04-30 13:30:00|53899|53849|53961.5|53911.5|53976|53926|53899|53849|532
1619789700000|2021-04-30 13:35:00|53963.5|53913.5|54011.5|53961.5|54018|53968|53928|53878|419
1619790000000|2021-04-30 13:40:00|54011|53961|54050|54000|54058.5|54008.5|53951.5|53901.5|427
1619790300000|2021-04-30 13:45:00|54052|54002|54094|54044|54112.5|54062.5|54044|53994|525
1619790600000|2021-04-30 13:50:00|54092.5|54042.5|54021.5|53971.5|54092.5|54042.5|54017.5|53967.5|398
1619790900000|2021-04-30 13:55:00|54022|53972|54010|53960|54048.5|53998.5|54002|53952|301
1619791200000|2021-04-30 14:00:00|54011|53961|54100.5|54050.5|54101|54051|54003|53953|402
1619791500000|2021-04-30 14:05:00|54101|54051|54154.5|54104.5|54200.5|54150.5|54100.5|54050.5|481
1619791800000|2021-04-30 14:10:00|54156.5|54106.5|54294.5|54244.5|54294.5|54244.5|54151.5|54101.5|432
1619792100000|2021-04-30 14:15:00|54295|54245|54280|54230|54306.6|54256.6|54263|54213|397
1619792400000|2021-04-30 14:20:00|54280.5|54230.5|54227|54177|54298|54248|54212.5|54162.5|350
1619792700000|2021-04-30 14:25:00|54227.5|54177.5|54208.5|54158.5|54243|54193|54191.5|54141.5|307
1619793000000|2021-04-30 14:30:00|54213|54163|54197.5|54147.5|54228|54178|54168|54118|235
1619793300000|2021-04-30 14:35:00|54198|54148|54198.5|54148.5|54218|54168|54154.5|54104.5|287
1619793600000|2021-04-30 14:40:00|54199|54149|54188|54138|54219.5|54169.5|54177.5|54127.5|356
1619793900000|2021-04-30 14:45:00|54189|54139|54285|54235|54285.5|54235.5|54189|54139|386
1619794200000|2021-04-30 14:50:00|54283|54233|54349|54299|54382.5|54332.5|54283|54233|425
1619794500000|2021-04-30 14:55:00|54348.5|54298.5|54461|54411|54477|54427|54343|54293|511
1619794800000|2021-04-30 15:00:00|54458.5|54408.5|54414|54364|54510.5|54460.5|54412.7|54362.7|490
1619795100000|2021-04-30 15:05:00|54414.5|54364.5|54438|54388|54453|54403|54362.5|54312.5|480
1619795400000|2021-04-30 15:10:00|54448|54398|54435.5|54385.5|54511|54461|54412|54362|442
1619795700000|2021-04-30 15:15:00|54435|54385|54377.5|54327.5|54447.5|54397.5|54375|54325|430
1619796000000|2021-04-30 15:20:00|54378|54328|54477|54427|54490|54440|54372|54322|340
1619796300000|2021-04-30 15:25:00|54476|54426|54466|54416|54538.5|54488.5|54453|54403|332
1619796600000|2021-04-30 15:30:00|54467|54417|54377.5|54327.5|54512|54462|54377.5|54327.5|397
1619796900000|2021-04-30 15:35:00|54381|54331|54367.5|54317.5|54405.5|54355.5|54344.5|54294.5|357
1619797200000|2021-04-30 15:40:00|54368|54318|54332|54282|54396.5|54346.5|54328.5|54278.5|359
1619797500000|2021-04-30 15:45:00|54331.5|54281.5|54379.5|54329.5|54384.5|54334.5|54316.5|54266.5|302
1619797800000|2021-04-30 15:50:00|54380.5|54330.5|54390.5|54340.5|54411.5|54361.5|54356|54306|370
1619798100000|2021-04-30 15:55:00|54391|54341|54342.5|54292.5|54399|54349|54299|54249|402
1619798400000|2021-04-30 16:00:00|54341.5|54291.5|54396.5|54346.5|54402.5|54352.5|54286|54236|418
1619798700000|2021-04-30 16:05:00|54395|54345|54433.5|54383.5|54457.5|54407.5|54371.5|54321.5|447
1619799000000|2021-04-30 16:10:00|54434.5|54384.5|54376|54326|54437|54387|54317.5|54267.5|339
1619799300000|2021-04-30 16:15:00|54373.5|54323.5|54355.5|54305.5|54418|54368|54355|54305|309
1619799600000|2021-04-30 16:20:00|54356|54306|54374|54324|54385|54335|54321.5|54271.5|236
1619799900000|2021-04-30 16:25:00|54374.5|54324.5|54384.5|54334.5|54385|54335|54359|54309|233
1619800200000|2021-04-30 16:30:00|54385|54335|54414.5|54364.5|54444.5|54394.5|54384.5|54334.5|309
1619800500000|2021-04-30 16:35:00|54415|54365|54402.5|54352.5|54435|54385|54389|54339|234
1619800800000|2021-04-30 16:40:00|54405.5|54355.5|54387.3|54337.3|54405.5|54355.5|54361|54311|155
1619801100000|2021-04-30 16:45:00|54384.8|54334.8|54352|54302|54389.8|54339.8|54352|54302|99
1619801400000|2021-04-30 16:50:00|54350.5|54300.5|54358|54308|54379.8|54329.8|54341|54291|144
1619801700000|2021-04-30 16:55:00|54356|54306|54365|54285|54376|54326|54340|54282.5|121
1619802000000|2021-04-30 17:00:00|54363|54283|54334|54284|54378|54298|54328|54278|134
1619802300000|2021-04-30 17:05:00|54334.5|54284.5|54391.5|54341.5|54391.5|54341.5|54334|54284|233
1619802600000|2021-04-30 17:10:00|54392.5|54342.5|54452|54402|54456|54406|54392.5|54342.5|251
1619802900000|2021-04-30 17:15:00|54451.5|54401.5|54444|54394|54451.5|54401.5|54428.5|54378.5|225
1619803200000|2021-04-30 17:20:00|54444.5|54394.5|54431|54381|54469.5|54419.5|54410.5|54360.5|237
1619803500000|2021-04-30 17:25:00|54430.5|54380.5|54424|54374|54430.5|54380.5|54408.5|54358.5|153
1619803800000|2021-04-30 17:30:00|54424.5|54374.5|54424|54374|54441|54391|54416|54366|219
1619804100000|2021-04-30 17:35:00|54424.5|54374.5|54456|54406|54481|54431|54424.5|54374.5|194
1619804400000|2021-04-30 17:40:00|54455.5|54405.5|54439|54389|54474|54424|54426.5|54376.5|214
1619804700000|2021-04-30 17:45:00|54438.5|54388.5|54453.5|54403.5|54465.5|54415.5|54436|54386|221
1619805000000|2021-04-30 17:50:00|54453|54403|54590.5|54540.5|54627|54577|54453|54403|372
1619805300000|2021-04-30 17:55:00|54589.5|54539.5|54489.5|54439.5|54595.5|54545.5|54476|54426|427
1619805600000|2021-04-30 18:00:00|54491|54441|54451.9|54401.9|54519.5|54469.5|54451.9|54401.9|416
1619805900000|2021-04-30 18:05:00|54449.4|54399.4|54392|54342|54449.4|54399.4|54388|54338|343
1619806200000|2021-04-30 18:10:00|54390|54340|54331.5|54281.5|54492.9|54384.9|54315|54265|360
1619806500000|2021-04-30 18:15:00|54331|54281|54280.5|54230.5|54331|54281|54222.5|54172.5|396
1619806800000|2021-04-30 18:20:00|54278.5|54228.5|54334|54284|54354|54304|54234|54184|376
1619807100000|2021-04-30 18:25:00|54335|54285|54277|54227|54342.5|54292.5|54261|54211|331
1619807400000|2021-04-30 18:30:00|54276.5|54226.5|54337.5|54287.5|54362|54312|54275|54225|370
1619807700000|2021-04-30 18:35:00|54335|54285|54332.5|54282.5|54341|54291|54278.5|54228.5|294
1619808000000|2021-04-30 18:40:00|54333|54283|54242.5|54192.5|54345|54295|54241|54191|228
1619808300000|2021-04-30 18:45:00|54238.5|54188.5|54287|54237|54307|54257|54237.5|54187.5|323
1619808600000|2021-04-30 18:50:00|54288.5|54238.5|54312.5|54262.5|54356.5|54295.5|54288.5|54238.5|321
1619808900000|2021-04-30 18:55:00|54315|54265|54464|54414|54482|54432|54295.5|54245.5|398
1619809200000|2021-04-30 19:00:00|54463|54413|54444.5|54394.5|54467|54417|54421.5|54371.5|373
1619809500000|2021-04-30 19:05:00|54444|54394|54472.5|54422.5|54509|54459|54440|54390|337
1619809800000|2021-04-30 19:10:00|54473|54423|54516|54466|54517|54467|54457.5|54407.5|300
1619810100000|2021-04-30 19:15:00|54515|54465|54514|54464|54532|54482|54496|54446|351
1619810400000|2021-04-30 19:20:00|54512.5|54462.5|54532.5|54482.5|54537.5|54487.5|54486.5|54436.5|367
1619810700000|2021-04-30 19:25:00|54532|54482|54507|54457|54543|54493|54488|54438|316
1619811000000|2021-04-30 19:30:00|54506|54456|54492.5|54442.5|54510|54460|54472.5|54422.5|223
1619811300000|2021-04-30 19:35:00|54492|54442|54507.5|54457.5|54527.5|54477.5|54481|54431|211
1619811600000|2021-04-30 19:40:00|54508|54458|54527.5|54477.5|54528|54478|54476.5|54426.5|234
1619811900000|2021-04-30 19:45:00|54530.5|54480.5|54514.5|54464.5|54558|54508|54506.5|54456.5|314
1619812200000|2021-04-30 19:50:00|54517.5|54467.5|54527.5|54477.5|54557.5|54507.5|54505.5|54455.5|368
1619812500000|2021-04-30 19:55:00|54527|54477|54472|54422|54535|54485|54472|54422|348
1620043800000|2021-05-03 12:10:00|54421|54371|54563.5|54513.5|54587.5|54537.5|54413|54363|397
1620044100000|2021-05-03 12:15:00|54561.5|54511.5|54537|54487|54613.5|54563.5|54529.5|54479.5|462
1620044400000|2021-05-03 12:20:00|54533.5|54483.5|54490|54440|54533.5|54483.5|54476.5|54426.5|402
1620044700000|2021-05-03 12:25:00|54489|54439|54478|54428|54536.5|54486.5|54474.5|54424.5|372
1620045000000|2021-05-03 12:30:00|54483.5|54433.5|54478|54428|54493|54443|54427.5|54377.5|422
1620045300000|2021-05-03 12:35:00|54478.5|54428.5|54494|54444|54510.5|54460.5|54398|54348|433
1620045600000|2021-05-03 12:40:00|54492|54442|54575.5|54525.5|54597.5|54547.5|54487|54437|389
1620045900000|2021-05-03 12:45:00|54572.5|54522.5|54657.5|54607.5|54718|54668|54567.5|54517.5|467
1620046200000|2021-05-03 12:50:00|54655|54605|54557|54507|54659.5|54609.5|54531.5|54481.5|319
1620046500000|2021-05-03 12:55:00|54557.5|54507.5|54482.5|54432.5|54595|54545|54469.5|54419.5|429
1620046800000|2021-05-03 13:00:00|54479|54429|54428|54378|54479|54429|54367|54317|541
1620047100000|2021-05-03 13:05:00|54426.5|54376.5|54518|54468|54528|54478|54426|54376|494
1620047400000|2021-05-03 13:10:00|54518.5|54468.5|54496.5|54446.5|54552.5|54502.5|54468|54418|463
1620047700000|2021-05-03 13:15:00|54493|54443|54482.5|54432.5|54514|54464|54467|54417|397
1620048000000|2021-05-03 13:20:00|54482|54432|54478|54428|54524.5|54474.5|54460|54410|354
1620048300000|2021-05-03 13:25:00|54477|54427|54503|54453|54525.5|54475.5|54458|54408|368
1620048600000|2021-05-03 13:30:00|54501|54451|54671.5|54621.5|54674.5|54624.5|54492|54442|570
1620048900000|2021-05-03 13:35:00|54675.5|54625.5|54583.5|54533.5|54703.5|54653.5|54583.5|54533.5|546
1620049200000|2021-05-03 13:40:00|54582.5|54532.5|54557|54507|54603.5|54553.5|54543.5|54493.5|431
1620049500000|2021-05-03 13:45:00|54558.5|54508.5|54533.5|54483.5|54572.5|54522.5|54492.5|54442.5|373
1620049800000|2021-05-03 13:50:00|54533|54483|54585|54535|54633|54583|54521|54471|469
1620050100000|2021-05-03 13:55:00|54587|54537|54473|54423|54587|54537|54425|54375|430
1620050400000|2021-05-03 14:00:00|54456|54406|54362.5|54312.5|54470|54420|54350|54300|543
1620050700000|2021-05-03 14:05:00|54363|54313|54343|54293|54379|54329|54279.5|54229.5|513
1620051000000|2021-05-03 14:10:00|54342.5|54292.5|54330|54280|54358|54308|54267|54217|489
1620051300000|2021-05-03 14:15:00|54331|54281|54278|54228|54354|54304|54266|54216|460
1620051600000|2021-05-03 14:20:00|54277|54227|54299|54249|54304|54254|54254|54204|446
1620051900000|2021-05-03 14:25:00|54299.5|54249.5|54364|54314|54364|54314|54282.5|54232.5|469
1620052200000|2021-05-03 14:30:00|54359|54309|54181.5|54131.5|54359|54309|54155|54105|428
1620052500000|2021-05-03 14:35:00|54180|54130|54158.5|54108.5|54185.5|54135.5|54115.5|54065.5|435
1620052800000|2021-05-03 14:40:00|54159|54109|54190.5|54140.5|54209|54159|54125|54075|449
1620053100000|2021-05-03 14:45:00|54192|54142|54147.5|54097.5|54192|54142|54119|54069|367
1620053400000|2021-05-03 14:50:00|54148|54098|54181.5|54131.5|54232|54182|54147.5|54097.5|425
1620053700000|2021-05-03 14:55:00|54184.5|54134.5|54183.5|54133.5|54222|54172|54154|54104|468
1620054000000|2021-05-03 15:00:00|54180.5|54130.5|54194.5|54144.5|54273|54223|54162.5|54112.5|470
1620054300000|2021-05-03 15:05:00|54193|54143|54204|54154|54239|54189|54167.5|54117.5|346
1620054600000|2021-05-03 15:10:00|54206|54156|54218.5|54168.5|54279|54229|54204|54154|418
1620054900000|2021-05-03 15:15:00|54220|54170|54223|54173|54248|54198|54213|54163|309
1620055200000|2021-05-03 15:20:00|54223.5|54173.5|54196|54146|54234.5|54184.5|54174.5|54124.5|295
1620055500000|2021-05-03 15:25:00|54195.5|54145.5|54138.5|54088.5|54217|54167|54136|54086|370
1620055800000|2021-05-03 15:30:00|54138|54088|53962.5|53912.5|54138|54088|53954|53904|466
1620056100000|2021-05-03 15:35:00|53964|53914|53947.5|53897.5|53969.5|53919.5|53910|53860|412
1620056400000|2021-05-03 15:40:00|53948|53898|53974.5|53924.5|53982|53932|53922.5|53872.5|359
1620056700000|2021-05-03 15:45:00|53973.5|53923.5|54033.5|53983.5|54038|53988|53972|53922|303
1620057000000|2021-05-03 15:50:00|54034|53984|54043|53993|54062.5|54012.5|54023|53973|266
1620057300000|2021-05-03 15:55:00|54040|53990|54047|53997|54068|54018|54002|53952|295
1620057600000|2021-05-03 16:00:00|54047.5|53997.5|54094|54044|54127.5|54077.5|54046|53996|376
1620057900000|2021-05-03 16:05:00|54096.5|54046.5|54123|54073|54127|54077|54068|54018|245
1620058200000|2021-05-03 16:10:00|54122.5|54072.5|54117|54067|54146.5|54096.5|54104.5|54054.5|284
1620058500000|2021-05-03 16:15:00|54116.5|54066.5|54174|54124|54174|54124|54103.5|54053.5|290
1620058800000|2021-05-03 16:20:00|54176.5|54126.5|54154.5|54104.5|54186.5|54136.5|54147.5|54097.5|226
1620059100000|2021-05-03 16:25:00|54151.5|54101.5|54162.5|54112.5|54186.5|54136.5|54135.5|54085.5|245
1620059400000|2021-05-03 16:30:00|54163.5|54113.5|54294.5|54244.5|54311|54261|54158|54108|367
1620059700000|2021-05-03 16:35:00|54295|54245|54258|54208|54356.5|54305.5|54229|54179|372
1620060000000|2021-05-03 16:40:00|54257.5|54207.5|54235.5|54185.5|54276|54226|54204|54154|277
1620060300000|2021-05-03 16:45:00|54236|54186|54225.5|54175.5|54264.5|54214.5|54223|54173|196
1620060600000|2021-05-03 16:50:00|54226.5|54176.5|54253.5|54203.5|54270.5|54220.5|54205.5|54155.5|219
1620060900000|2021-05-03 16:55:00|54254.5|54204.5|54264.5|54214.5|54297.5|54247.5|54250.5|54200.5|302
1620061200000|2021-05-03 17:00:00|54265.5|54215.5|54245.5|54195.5|54295.5|54245.5|54238|54188|253
1620061500000|2021-05-03 17:05:00|54247.5|54197.5|54250.5|54200.5|54257|54207|54228.5|54178.5|283
1620061800000|2021-05-03 17:10:00|54250|54200|54241|54191|54260.5|54210.5|54217|54167|247
1620062100000|2021-05-03 17:15:00|54240.5|54190.5|54218|54168|54240.5|54190.5|54205.5|54155.5|216
1620062400000|2021-05-03 17:20:00|54218.5|54168.5|54241|54191|54264|54214|54211|54161|221
1620062700000|2021-05-03 17:25:00|54239|54189|54243.5|54193.5|54267|54217|54235.5|54185.5|160
1620063000000|2021-05-03 17:30:00|54243|54193|54254.5|54204.5|54304.5|54254.5|54224|54174|332
1620063300000|2021-05-03 17:35:00|54254|54204|54282.5|54232.5|54320|54270|54245.5|54195.5|257
1620063600000|2021-05-03 17:40:00|54282|54232|54267|54217|54285.5|54235.5|54243.5|54193.5|275
1620063900000|2021-05-03 17:45:00|54266.5|54216.5|54274|54224|54292|54242|54244.5|54194.5|224
1620064200000|2021-05-03 17:50:00|54274.5|54224.5|54286|54236|54289.5|54239.5|54267|54217|158
1620064500000|2021-05-03 17:55:00|54287|54237|54292.5|54242.5|54312|54262|54265|54215|204
1620064800000|2021-05-03 18:00:00|54291|54241|54273|54223|54302|54252|54270.5|54220.5|220
1620065100000|2021-05-03 18:05:00|54272.5|54222.5|54199.5|54149.5|54275.5|54225.5|54192|54142|307
1620065400000|2021-05-03 18:10:00|54200.5|54150.5|54170.5|54120.5|54205.5|54155.5|54115|54065|361
1620065700000|2021-05-03 18:15:00|54171|54121|54093.5|54043.5|54173.5|54123.5|54093.5|54043.5|359
1620066000000|2021-05-03 18:20:00|54095|54045|54136|54086|54140.5|54090.5|54090|54040|273
1620066300000|2021-05-03 18:25:00|54135.5|54085.5|54129|54079|54136.5|54086.5|54096|54046|280
1620066600000|2021-05-03 18:30:00|54128.5|54078.5|54195.5|54145.5|54214|54164|54126|54076|298
1620066900000|2021-05-03 18:35:00|54193.5|54143.5|54277.5|54227.5|54303.5|54253.5|54185.5|54135.5|313
1620067200000|2021-05-03 18:40:00|54277|54227|54250.5|54200.5|54280.5|54230.5|54244|54194|258
1620067500000|2021-05-03 18:45:00|54248|54198|54236|54186|54269|54219|54201.5|54151.5|293
1620067800000|2021-05-03 18:50:00|54234.5|54184.5|54240.5|54190.5|54250.5|54200.5|54204|54154|285
1620068100000|2021-05-03 18:55:00|54239.5|54189.5|54277|54227|54277.5|54227.5|54213|54163|309
1620068400000|2021-05-03 19:00:00|54279|54229|54271|54221|54290|54240|54263|54213|203
1620068700000|2021-05-03 19:05:00|54273.5|54223.5|54329|54279|54378.5|54328.5|54273|54223|382
1620069000000|2021-05-03 19:10:00|54328|54278|54341.5|54291.5|54357.5|54307.5|54311.5|54261.5|277
1620069300000|2021-05-03 19:15:00|54343|54293|54338.5|54288.5|54353|54303|54320|54270|288
1620069600000|2021-05-03 19:20:00|54340.5|54290.5|54395|54345|54406.5|54356.5|54340.5|54290.5|344
1620069900000|2021-05-03 19:25:00|54394|54344|54392|54342|54410|54360|54371|54321|249
1620070200000|2021-05-03 19:30:00|54392.5|54342.5|54383.5|54333.5|54394.5|54344.5|54375|54325|136
1620070500000|2021-05-03 19:35:00|54383|54333|54500|54450|54522|54472|54380|54330|290
1620070800000|2021-05-03 19:40:00|54502.5|54452.5|54448|54398|54502.5|54452.5|54432|54382|260
1620071100000|2021-05-03 19:45:00|54450|54400|54420|54370|54455.5|54405.5|54413|54363|238
1620071400000|2021-05-03 19:50:00|54420.5|54370.5|54424|54374|54437.5|54387.5|54414.5|54364.5|224
1620071700000|2021-05-03 19:55:00|54423.5|54373.5|54362.5|54312.5|54462|54412|54341.5|54291.5|310
1620130200000|2021-05-04 12:10:00|54891|54841|54885.5|54835.5|54893|54843|54841|54791|451
1620130500000|2021-05-04 12:15:00|54886|54836|54909|54859|54912.5|54862.5|54856.5|54806.5|540
1620130800000|2021-05-04 12:20:00|54906|54856|54882|54832|55000.5|54950.5|54882|54832|643
1620131100000|2021-05-04 12:25:00|54883.5|54833.5|54888.5|54838.5|54904|54854|54851.5|54801.5|491
1620131400000|2021-05-04 12:30:00|54887|54837|54822.5|54772.5|54902.5|54852.5|54822.5|54772.5|455
1620131700000|2021-05-04 12:35:00|54825|54775|54799|54749|54862|54812|54756|54706|552
1620132000000|2021-05-04 12:40:00|54796.5|54746.5|54889|54839|54935|54885|54795|54745|520
1620132300000|2021-05-04 12:45:00|54888.5|54838.5|54862|54812|54918|54868|54829.5|54779.5|528
1620132600000|2021-05-04 12:50:00|54861.5|54811.5|54811|54761|54885.5|54835.5|54804|54754|540
1620132900000|2021-05-04 12:55:00|54811.5|54761.5|54886.5|54836.5|54902|54852|54802|54752|535
1620133200000|2021-05-04 13:00:00|54886|54836|54816.5|54766.5|54892|54842|54801|54751|545
1620133500000|2021-05-04 13:05:00|54818|54768|54889|54839|54899|54849|54816.5|54766.5|466
1620133800000|2021-05-04 13:10:00|54889.5|54839.5|54778|54728|54897|54847|54760.5|54710.5|476
1620134100000|2021-05-04 13:15:00|54779|54729|54691.5|54641.5|54787|54737|54680|54630|500
1620134400000|2021-05-04 13:20:00|54692|54642|54782.5|54732.5|54796|54746|54686|54636|415
1620134700000|2021-05-04 13:25:00|54783|54733|54722.5|54672.5|54783|54733|54686.5|54636.5|403
1620135000000|2021-05-04 13:30:00|54721.5|54671.5|54636|54586|54741.5|54691.5|54627.5|54577.5|549
1620135300000|2021-05-04 13:35:00|54637.5|54587.5|54590|54540|54676.5|54626.5|54580|54530|496
1620135600000|2021-05-04 13:40:00|54586.5|54536.5|54503.5|54453.5|54635.5|54585.5|54491|54441|531
1620135900000|2021-05-04 13:45:00|54502|54452|54566.5|54516.5|54571.5|54521.5|54502|54452|487
1620136200000|2021-05-04 13:50:00|54567|54517|54548.5|54498.5|54618|54568|54511|54461|558
1620136500000|2021-05-04 13:55:00|54551|54501|54545|54495|54590.5|54540.5|54540.5|54490.5|460
1620136800000|2021-05-04 14:00:00|54546.5|54496.5|54547|54497|54572|54522|54459|54409|707
1620137100000|2021-05-04 14:05:00|54543.5|54493.5|54553|54503|54563.5|54513.5|54505.5|54455.5|553
1620137400000|2021-05-04 14:10:00|54553.5|54503.5|54628.5|54578.5|54641.5|54591.5|54507|54457|596
1620137700000|2021-05-04 14:15:00|54629|54579|54612|54562|54677.5|54627.5|54600|54550|568
1620138000000|2021-05-04 14:20:00|54614|54564|54642|54592|54701|54651|54612|54562|499
1620138300000|2021-05-04 14:25:00|54643|54593|54723|54673|54747|54697|54643|54593|524
1620138600000|2021-05-04 14:30:00|54723.5|54673.5|54696.5|54646.5|54730.5|54680.5|54673|54623|496
1620138900000|2021-05-04 14:35:00|54693|54643|54625.5|54575.5|54707|54657|54613|54563|535
1620139200000|2021-05-04 14:40:00|54624.5|54574.5|54616.5|54566.5|54627.5|54577.5|54608|54558|316
1620139500000|2021-05-04 14:45:00|54617|54567|54647|54597|54668|54618|54612|54562|419
1620139800000|2021-05-04 14:50:00|54648.5|54598.5|54646.5|54596.5|54667|54617|54631|54581|331
1620140100000|2021-05-04 14:55:00|54646|54596|54760.5|54710.5|54794|54744|54632|54582|477
1620140400000|2021-05-04 15:00:00|54761.5|54711.5|54694|54644|54776|54726|54691|54641|552
1620140700000|2021-05-04 15:05:00|54693.5|54643.5|54612|54562|54698.5|54648.5|54601|54551|470
1620141000000|2021-05-04 15:10:00|54609|54559|54686|54636|54700|54650|54583.5|54533.5|717
1620141300000|2021-05-04 15:15:00|54685.5|54635.5|54642.5|54592.5|54698.5|54648.5|54603.5|54553.5|637
1620141600000|2021-05-04 15:20:00|54640|54590|54647|54597|54691.5|54641.5|54617|54567|564
1620141900000|2021-05-04 15:25:00|54646|54596|54587|54537|54665|54615|54587|54537|420
1620142200000|2021-05-04 15:30:00|54582.5|54532.5|54568.5|54518.5|54596|54546|54565|54515|399
1620142500000|2021-05-04 15:35:00|54567.5|54517.5|54566|54516|54579|54529|54560|54510|345
1620142800000|2021-05-04 15:40:00|54565|54515|54566|54516|54616|54566|54560|54510|286
1620143100000|2021-05-04 15:45:00|54565|54515|54599.5|54549.5|54641|54591|54560|54510|361
1620143400000|2021-05-04 15:50:00|54599|54549|54651|54601|54657|54607|54599|54549|338
1620143700000|2021-05-04 15:55:00|54652|54602|54654.5|54604.5|54668|54618|54633.5|54583.5|292
1620144000000|2021-05-04 16:00:00|54654|54604|54616.5|54566.5|54659|54609|54612.5|54562.5|366
1620144300000|2021-05-04 16:05:00|54618|54568|54614|54564|54640.5|54590.5|54606|54556|282
1620144600000|2021-05-04 16:10:00|54615|54565|54551.5|54501.5|54621.5|54571.5|54532|54482|372
1620144900000|2021-05-04 16:15:00|54547|54497|54570|54520|54596|54546|54541|54491|324
1620145200000|2021-05-04 16:20:00|54570.5|54520.5|54493.5|54443.5|54609.5|54559.5|54493|54443|426
1620145500000|2021-05-04 16:25:00|54494|54444|54333.5|54283.5|54524|54474|54290.5|54240.5|551
1620145800000|2021-05-04 16:30:00|54332|54282|54386.5|54336.5|54403|54353|54316|54266|543
1620146100000|2021-05-04 16:35:00|54386|54336|54364|54314|54393.5|54343.5|54335|54285|477
1620146400000|2021-05-04 16:40:00|54367.5|54317.5|54411.5|54361.5|54411.5|54361.5|54367.5|54317.5|325
1620146700000|2021-05-04 16:45:00|54414|54364|54367.5|54317.5|54430|54380|54366|54316|357
1620147000000|2021-05-04 16:50:00|54367|54317|54376.5|54326.5|54378|54328|54345.5|54295.5|351
1620147300000|2021-05-04 16:55:00|54377.5|54327.5|54412.5|54362.5|54416|54366|54374.5|54324.5|278
1620147600000|2021-05-04 17:00:00|54416|54366|54403|54353|54435.5|54385.5|54389|54339|366
1620147900000|2021-05-04 17:05:00|54402.5|54352.5|54405|54355|54453|54403|54401.5|54351.5|273
1620148200000|2021-05-04 17:10:00|54404.5|54354.5|54358.5|54308.5|54437|54387|54353.5|54303.5|262
1620148500000|2021-05-04 17:15:00|54358|54308|54338|54288|54359.5|54309.5|54286.5|54236.5|460
1620148800000|2021-05-04 17:20:00|54336.5|54286.5|54422|54372|54422|54372|54334|54284|377
1620149100000|2021-05-04 17:25:00|54422.5|54372.5|54417.5|54367.5|54458|54408|54401|54351|437
1620149400000|2021-05-04 17:30:00|54417|54367|54404.5|54354.5|54436|54386|54386.5|54336.5|421
1620149700000|2021-05-04 17:35:00|54404|54354|54416|54366|54417|54367|54380|54330|293
1620150000000|2021-05-04 17:40:00|54417|54367|54421.5|54371.5|54442|54392|54400|54350|311
1620150300000|2021-05-04 17:45:00|54422|54372|54466.5|54416.5|54485|54435|54410.5|54360.5|478
1620150600000|2021-05-04 17:50:00|54467.5|54417.5|54452|54402|54493|54443|54444.5|54394.5|412
1620150900000|2021-05-04 17:55:00|54451.5|54401.5|54380.5|54330.5|54463|54413|54370|54320|394
1620151200000|2021-05-04 18:00:00|54381|54331|54448|54398|54459.5|54409.5|54375|54325|409
1620151500000|2021-05-04 18:05:00|54447.5|54397.5|54436|54386|54485|54435|54429.5|54379.5|387
1620151800000|2021-05-04 18:10:00|54434.5|54384.5|54399|54349|54441.5|54391.5|54393.5|54343.5|334
1620152100000|2021-05-04 18:15:00|54398|54348|54436.5|54386.5|54442|54392|54379.5|54329.5|351
1620152400000|2021-05-04 18:20:00|54433|54383|54484.5|54434.5|54488.5|54438.5|54412|54362|324
1620152700000|2021-05-04 18:25:00|54484|54434|54536|54486|54536.5|54486.5|54484|54434|393
1620153000000|2021-05-04 18:30:00|54537|54487|54528|54478|54546|54496|54512|54462|321
1620153300000|2021-05-04 18:35:00|54527|54477|54492|54442|54539.5|54489.5|54481.5|54431.5|284
1620153600000|2021-05-04 18:40:00|54491.5|54441.5|54498.5|54448.5|54506.5|54456.5|54467.5|54417.5|388
1620153900000|2021-05-04 18:45:00|54494.5|54444.5|54521.5|54471.5|54532|54482|54486|54436|333
1620154200000|2021-05-04 18:50:00|54520.5|54470.5|54486.5|54436.5|54520.5|54470.5|54483.5|54433.5|254
1620154500000|2021-05-04 18:55:00|54486|54436|54526|54476|54533.5|54483.5|54485.5|54435.5|344
1620154800000|2021-05-04 19:00:00|54526.5|54476.5|54529.5|54479.5|54584|54534|54511.5|54461.5|388
1620155100000|2021-05-04 19:05:00|54530|54480|54501|54451|54547.5|54497.5|54501|54451|233
1620155400000|2021-05-04 19:10:00|54501.5|54451.5|54511|54461|54518.5|54468.5|54481|54431|318
1620155700000|2021-05-04 19:15:00|54510.5|54460.5|54500.5|54450.5|54515.5|54465.5|54493.5|54443.5|252
1620156000000|2021-05-04 19:20:00|54501|54451|54524.5|54474.5|54527.5|54477.5|54501|54451|205
1620156300000|2021-05-04 19:25:00|54525|54475|54500|54450|54536|54486|54491|54441|233
1620156600000|2021-05-04 19:30:00|54501|54451|54486.5|54436.5|54513|54463|54474.5|54424.5|215
1620156900000|2021-05-04 19:35:00|54486|54436|54456.5|54406.5|54491.5|54441.5|54456.5|54406.5|282
1620157200000|2021-05-04 19:40:00|54454|54404|54469.5|54419.5|54478.5|54428.5|54454|54404|276
1620157500000|2021-05-04 19:45:00|54470|54420|54494.5|54444.5|54510.5|54460.5|54469.5|54419.5|274
1620157800000|2021-05-04 19:50:00|54495|54445|54493.5|54443.5|54515|54465|54491|54441|176
1620158100000|2021-05-04 19:55:00|54492.5|54442.5|54475.5|54425.5|54492.5|54442.5|54441.5|54391.5|297
1620216600000|2021-05-05 12:10:00|54433|54383|54453|54403|54458|54408|54401.5|54351.5|180
1620216900000|2021-05-05 12:15:00|54457.5|54407.5|54346|54296|54486|54436|54328.5|54278.5|432
1620217200000|2021-05-05 12:20:00|54347|54297|54403|54353|54439|54389|54327|54277|468
1620217500000|2021-05-05 12:25:00|54401|54351|54518|54468|54533.5|54483.5|54392|54342|477
1620217800000|2021-05-05 12:30:00|54519|54469|54515|54465|54547.5|54497.5|54428.5|54378.5|628
1620218100000|2021-05-05 12:35:00|54514.5|54464.5|54456.5|54406.5|54520.5|54470.5|54437|54387|484
1620218400000|2021-05-05 12:40:00|54456|54406|54422|54372|54456|54406|54379.5|54329.5|510
1620218700000|2021-05-05 12:45:00|54421.5|54371.5|54410|54360|54465|54415|54394|54344|440
1620219000000|2021-05-05 12:50:00|54406|54356|54379|54329|54425|54375|54358.5|54308.5|472
1620219300000|2021-05-05 12:55:00|54378|54328|54170.5|54120.5|54378|54328|54160.5|54110.5|532
1620219600000|2021-05-05 13:00:00|54171|54121|54145|54095|54190|54140|54121|54071|581
1620219900000|2021-05-05 13:05:00|54144.5|54094.5|54100|54050|54144.5|54094.5|54072.5|54022.5|421
1620220200000|2021-05-05 13:10:00|54096|54046|54079.5|54029.5|54130.5|54080.5|54020|53970|566
1620220500000|2021-05-05 13:15:00|54084|54034|54130.5|54080.5|54132.5|54082.5|54049.5|53999.5|436
1620220800000|2021-05-05 13:20:00|54127|54077|54093|54043|54145|54095|54089.5|54039.5|455
1620221100000|2021-05-05 13:25:00|54094|54044|54086.5|54036.5|54095|54045|54062.5|54012.5|392
1620221400000|2021-05-05 13:30:00|54086|54036|54076|54026|54122.5|54072.5|54047|53997|450
1620221700000|2021-05-05 13:35:00|54075.5|54025.5|54035|53985|54091|54041|54013|53963|515
1620222000000|2021-05-05 13:40:00|54033.5|53983.5|54006|53956|54036|53986|53978.5|53928.5|425
1620222300000|2021-05-05 13:45:00|54003.5|53953.5|54053.5|54003.5|54059.5|54009.5|53960|53910|427
1620222600000|2021-05-05 13:50:00|54054|54004|54065.5|54015.5|54096|54046|54037.5|53987.5|356
1620222900000|2021-05-05 13:55:00|54071.5|54021.5|54058.5|54008.5|54084.5|54034.5|54015|53965|388
1620223200000|2021-05-05 14:00:00|54073|53993|54121|54071|54132|54082|54041|53977.5|355
1620223500000|2021-05-05 14:05:00|54119|54069|54104.5|54054.5|54135.5|54085.5|54085.5|54035.5|405
1620223800000|2021-05-05 14:10:00|54104|54054|54070.5|54020.5|54120|54070|54057.5|54007.5|364
1620224100000|2021-05-05 14:15:00|54071|54021|54100.5|54050.5|54110.5|54060.5|54069.5|54019.5|242
1620224400000|2021-05-05 14:20:00|54101.5|54051.5|54099|54049|54141|54091|54089|54039|305
1620224700000|2021-05-05 14:25:00|54091.5|54041.5|54129.5|54079.5|54130.5|54080.5|54065.5|54015.5|246
1620225000000|2021-05-05 14:30:00|54130.5|54080.5|54148|54098|54160.5|54110.5|54128.5|54078.5|243
1620225300000|2021-05-05 14:35:00|54150|54100|54181.5|54131.5|54185.5|54135.5|54138.5|54088.5|246
1620225600000|2021-05-05 14:40:00|54181|54131|54051.5|54001.5|54185.5|54135.5|54040.5|53990.5|291
1620225900000|2021-05-05 14:45:00|54050.5|54000.5|54015.5|53965.5|54061.5|54011.5|53985|53935|264
1620226200000|2021-05-05 14:50:00|54016|53966|54010.5|53960.5|54066.5|54016.5|53990|53940|372
1620226500000|2021-05-05 14:55:00|54005.5|53955.5|54060.5|54010.5|54060.5|54010.5|53933|53883|445
1620226800000|2021-05-05 15:00:00|54064.5|54014.5|54110|54060|54150|54100|54064.5|54014.5|434
1620227100000|2021-05-05 15:05:00|54115|54065|54055.5|54005.5|54115.5|54065.5|54034|53984|305
1620227400000|2021-05-05 15:10:00|54057|54007|54014.5|53964.5|54092|54042|54004.5|53954.5|333
1620227700000|2021-05-05 15:15:00|54015|53965|54029.5|53979.5|54035|53985|53994|53944|306
1620228000000|2021-05-05 15:20:00|54029|53979|53974.5|53924.5|54029.5|53979.5|53970.5|53920.5|296
1620228300000|2021-05-05 15:25:00|53975.5|53925.5|53984.5|53934.5|53984.5|53934.5|53944.5|53894.5|234
1620228600000|2021-05-05 15:30:00|53983|53933|53930.5|53880.5|53983|53933|53906.5|53856.5|238
1620228900000|2021-05-05 15:35:00|53930|53880|53928.5|53878.5|53955|53905|53920|53870|268
1620229200000|2021-05-05 15:40:00|53927|53877|53855|53805|53927|53877|53819|53769|304
1620229500000|2021-05-05 15:45:00|53854.5|53804.5|53850.5|53800.5|53890.5|53840.5|53833.5|53783.5|233
1620229800000|2021-05-05 15:50:00|53851|53801|53850.5|53800.5|53859|53809|53789.5|53739.5|208
1620230100000|2021-05-05 15:55:00|53851|53801|53824.5|53774.5|53855|53805|53810.5|53760.5|209
1620230400000|2021-05-05 16:00:00|53825|53775|53820|53770|53865.5|53815.5|53810|53760|272
1620230700000|2021-05-05 16:05:00|53820.5|53770.5|53810.5|53760.5|53829|53779|53781|53731|293
1620231000000|2021-05-05 16:10:00|53809|53759|53825.5|53775.5|53850|53800|53806.5|53756.5|238
1620231300000|2021-05-05 16:15:00|53826|53776|53839|53789|53841|53791|53805.5|53755.5|199
1620231600000|2021-05-05 16:20:00|53838.5|53788.5|53830|53780|53845.5|53795.5|53809|53759|166
1620231900000|2021-05-05 16:25:00|53825.5|53775.5|53820|53770|53830|53780|53801.5|53751.5|100
1620232200000|2021-05-05 16:30:00|53821.5|53771.5|53867|53817|53867|53817|53821.5|53771.5|120
1620232500000|2021-05-05 16:35:00|53862.5|53812.5|53916.5|53866.5|53916.5|53866.5|53840.5|53790.5|147
1620232800000|2021-05-05 16:40:00|53918.5|53868.5|53936.5|53886.5|53937.5|53887.5|53901|53851|185
1620233100000|2021-05-05 16:45:00|53937|53887|53945.5|53895.5|53954.5|53904.5|53920.5|53870.5|105
1620233400000|2021-05-05 16:50:00|53945|53895|53935|53885|53950|53900|53924|53874|108
1620233700000|2021-05-05 16:55:00|53934.5|53884.5|53966|53916|53971|53921|53925.5|53875.5|153
1620234000000|2021-05-05 17:00:00|53964.5|53914.5|53970.5|53920.5|53975.5|53925.5|53946|53896|152
1620234300000|2021-05-05 17:05:00|53970|53920|53944|53894|53985|53935|53930.5|53880.5|232
1620234600000|2021-05-05 17:10:00|53943.5|53893.5|53964.5|53914.5|53971|53921|53927.5|53877.5|223
1620234900000|2021-05-05 17:15:00|53966|53916|53955.5|53905.5|53996|53946|53950.5|53900.5|158
1620235200000|2021-05-05 17:20:00|53958|53908|53961|53911|53962|53912|53940.5|53890.5|128
1620235500000|2021-05-05 17:25:00|53961.5|53911.5|53945.5|53895.5|53963|53913|53930.5|53880.5|141
1620235800000|2021-05-05 17:30:00|53944|53894|53920|53870|53950.5|53900.5|53919|53869|177
1620236100000|2021-05-05 17:35:00|53924.5|53874.5|53920.5|53870.5|53955|53905|53918|53868|175
1620236400000|2021-05-05 17:40:00|53923.5|53873.5|53905|53855|53931|53881|53889|53839|190
1620236700000|2021-05-05 17:45:00|53904.5|53854.5|53923.5|53873.5|53927|53877|53898|53848|157
1620237000000|2021-05-05 17:50:00|53922|53872|53936.5|53886.5|53952|53902|53912|53862|97
1620237300000|2021-05-05 17:55:00|53935.5|53885.5|53911.5|53861.5|53967|53917|53905.5|53855.5|211
1620237600000|2021-05-05 18:00:00|53915|53865|53910.5|53860.5|53930|53880|53890|53840|212
1620237900000|2021-05-05 18:05:00|53914.5|53864.5|53884|53834|53915.5|53865.5|53855|53805|200
1620238200000|2021-05-05 18:10:00|53886|53836|53850.5|53800.5|53892|53842|53842|53792|218
1620238500000|2021-05-05 18:15:00|53851.5|53801.5|53825.5|53775.5|53852|53802|53815.5|53765.5|147
1620238800000|2021-05-05 18:20:00|53826|53776|53795.5|53745.5|53846|53796|53795.5|53745.5|92
1620239100000|2021-05-05 18:25:00|53796|53746|53790|53740|53815|53765|53784.5|53734.5|146
1620239400000|2021-05-05 18:30:00|53790.5|53740.5|53766|53716|53791|53741|53744|53694|145
1620239700000|2021-05-05 18:35:00|53766.5|53716.5|53813.5|53763.5|53826|53776|53754.5|53704.5|228
1620240000000|2021-05-05 18:40:00|53815|53765|53812|53762|53845.5|53795.5|53761.5|53711.5|202
1620240300000|2021-05-05 18:45:00|53813|53763|53720.5|53670.5|53815.5|53765.5|53705.5|53655.5|197
1620240600000|2021-05-05 18:50:00|53720|53670|53749.5|53699.5|53755|53705|53719|53669|167
1620240900000|2021-05-05 18:55:00|53746.5|53696.5|53764.5|53714.5|53786.5|53736.5|53746.5|53696.5|220
1620241200000|2021-05-05 19:00:00|53765.5|53715.5|53821.5|53771.5|53826.5|53776.5|53760.5|53710.5|210
1620241500000|2021-05-05 19:05:00|53821|53771|53835.5|53785.5|53886|53836|53811|53761|200
1620241800000|2021-05-05 19:10:00|53834.5|53784.5|53840.5|53790.5|53845|53795|53821.5|53771.5|164
1620242100000|2021-05-05 19:15:00|53839|53789|53829|53779|53860.5|53810.5|53820|53770|150
1620242400000|2021-05-05 19:20:00|53829.5|53779.5|53834.5|53784.5|53845.5|53795.5|53820|53770|140
1620242700000|2021-05-05 19:25:00|53835|53785|53819.5|53769.5|53839.5|53789.5|53806.5|53756.5|214
1620243000000|2021-05-05 19:30:00|53820|53770|53819|53769|53835.5|53785.5|53813.5|53763.5|171
1620243300000|2021-05-05 19:35:00|53819.5|53769.5|53798|53748|53841.5|53791.5|53789.5|53739.5|210
1620243600000|2021-05-05 19:40:00|53794.5|53744.5|53804.5|53754.5|53815|53765|53784.5|53734.5|215
1620243900000|2021-05-05 19:45:00|53805|53755|53855.5|53805.5|53862|53812|53792.5|53742.5|244
1620244200000|2021-05-05 19:50:00|53856.5|53806.5|53853.5|53803.5|53864.5|53814.5|53832.5|53782.5|155
1620244500000|2021-05-05 19:55:00|53850|53800|53810|53760|53850|53800|53810|53760|195
1620303000000|2021-05-06 12:10:00|53655|53605|53815.5|53765.5|53846.5|53787|53647|53597|383
1620303300000|2021-05-06 12:15:00|53815|53765|53859.5|53809.5|53915.5|53854.5|53786|53736|450
1620303600000|2021-05-06 12:20:00|53861|53811|53706|53656|53862|53812|53701.5|53651.5|389
1620303900000|2021-05-06 12:25:00|53707|53657|53692|53642|53717|53667|53668.5|53618.5|353
1620304200000|2021-05-06 12:30:00|53691.5|53641.5|53651|53601|53715.5|53648.5|53616|53566|483
1620304500000|2021-05-06 12:35:00|53651.5|53601.5|53713|53663|53762|53712|53641.5|53581|466
1620304800000|2021-05-06 12:40:00|53712.5|53662.5|53694|53644|53781|53726.5|53680|53628|497
1620305100000|2021-05-06 12:45:00|53696|53646|53618.5|53568.5|53755.5|53705.5|53602|53544.5|491
1620305400000|2021-05-06 12:50:00|53619.5|53569.5|53576|53526|53659.5|53598|53523|53473|505
1620305700000|2021-05-06 12:55:00|53576.5|53526.5|53391.5|53341.5|53591|53541|53375.5|53325.5|572
1620306000000|2021-05-06 13:00:00|53389.5|53339.5|53389.5|53339.5|53506.5|53456.5|53329.5|53276|623
1620306300000|2021-05-06 13:05:00|53387|53337|53412|53362|53462.5|53394.5|53293|53243|564
1620306600000|2021-05-06 13:10:00|53411.5|53361.5|53424.5|53374.5|53441.5|53391.5|53356|53306|413
1620306900000|2021-05-06 13:15:00|53423.5|53373.5|53473|53423|53490.7|53434|53381.5|53331.5|464
1620307200000|2021-05-06 13:20:00|53472.5|53422.5|53410|53360|53479.5|53429.5|53382|53329.5|427
1620307500000|2021-05-06 13:25:00|53409.5|53359.5|53350|53300|53422.5|53368.5|53342.5|53292.5|428
1620307800000|2021-05-06 13:30:00|53348.5|53298.5|53272.5|53222.5|53391.5|53341.5|53269.5|53219.5|513
1620308100000|2021-05-06 13:35:00|53268|53218|53311.5|53231.5|53335|53258.5|53226.5|53169|540
1620308400000|2021-05-06 13:40:00|53312|53232|53285|53205|53331|53251|53217|53137|474
1620308700000|2021-05-06 13:45:00|53286|53206|53223.5|53143.5|53300|53220|53215.5|53135.5|413
1620309000000|2021-05-06 13:50:00|53224|53144|53210|53130|53237.5|53157.5|53173.5|53093.5|461
1620309300000|2021-05-06 13:55:00|53209.5|53129.5|53145|53065|53245.5|53165.5|53142.3|53062.3|476
1620309600000|2021-05-06 14:00:00|53135|53055|53184|53104|53200|53120|53130|53050|443
1620309900000|2021-05-06 14:05:00|53185.5|53105.5|53197|53117|53200|53120|53142|53062|311
1620310200000|2021-05-06 14:10:00|53195|53115|53172|53092|53197|53117|53147|53067|225
1620310500000|2021-05-06 14:15:00|53169|53089|53137|53057|53175|53095|53091|53014|229
1620310800000|2021-05-06 14:20:00|53145|53065|53044|52964|53149|53069|53016|52936|219
1620311100000|2021-05-06 14:25:00|53046|52966|53038|52958|53098|53018|53024|52944|255
1620311400000|2021-05-06 14:30:00|53036|52956|52918|52838|53054|52978|52918|52838|276
1620311700000|2021-05-06 14:35:00|52924|52844|52944|52864|52976|52896|52908|52828|242
1620312000000|2021-05-06 14:40:00|52946|52866|52871|52791|52946|52866|52861|52781|222
1620312300000|2021-05-06 14:45:00|52874|52794|52844|52764|52878|52798|52834|52754|197
1620312600000|2021-05-06 14:50:00|52841|52761|52864|52784|52876|52796|52818|52738|204
1620312900000|2021-05-06 14:55:00|52866|52786|52776|52696|52871|52791|52774|52694|238
1620313200000|2021-05-06 15:00:00|52771|52691|52801|52721|52834|52754|52761|52681|238
1620313500000|2021-05-06 15:05:00|52791|52711|52861|52781|52861|52781|52774|52694|253
1620313800000|2021-05-06 15:10:00|52858|52778|52868|52788|52904|52832|52856|52776|233
1620314100000|2021-05-06 15:15:00|52861|52781|52826|52746|52888|52808|52826|52746|210
1620314400000|2021-05-06 15:20:00|52828|52748|52784|52704|52848|52768|52778|52698|189
1620314700000|2021-05-06 15:25:00|52786|52706|52818|52738|52841|52765.5|52774|52694|169
1620315000000|2021-05-06 15:30:00|52818.5|52738.5|52901|52821|52906|52826|52818|52738|201
1620315300000|2021-05-06 15:35:00|52909|52829|52928|52848|52938|52858|52885.5|52808|186
1620315600000|2021-05-06 15:40:00|52926|52846|52961|52881|52968|52888|52924|52844|153
1620315900000|2021-05-06 15:45:00|52964|52884|53006|52926|53036|52956|52964|52884|187
1620316200000|2021-05-06 15:50:00|53008|52928|52984|52904|53021|52941|52971|52891|179
1620316500000|2021-05-06 15:55:00|52986|52906|53006|52926|53029|52949|52971|52891|173
1620316800000|2021-05-06 16:00:00|53003|52923|52981|52901|53031|52951|52973|52893|174
1620317100000|2021-05-06 16:05:00|52979|52899|52989|52909|53029|52949|52976|52896|155
1620317400000|2021-05-06 16:10:00|52991|52911|53006|52926|53013|52933|52929|52849|172
1620317700000|2021-05-06 16:15:00|53003|52923|53016|52936|53021|52941|52973|52893|129
1620318000000|2021-05-06 16:20:00|53019|52939|52973|52893|53039|52959|52961|52881|133
1620318300000|2021-05-06 16:25:00|52976|52896|53011|52931|53029|52949|52963|52883|133
1620318600000|2021-05-06 16:30:00|53013|52933|53079|52999|53089|53009|53011|52931|161
1620318900000|2021-05-06 16:35:00|53076|52996|53073|52993|53106|53026|53069|52989|139
1620319200000|2021-05-06 16:40:00|53071|52991|53039|52959|53071|52991|53019|52939|139
1620319500000|2021-05-06 16:45:00|53036|52956|53031|52951|53079|52999|53023|52943|125
1620319800000|2021-05-06 16:50:00|53033|52953|53066|52986|53093|53013|53029|52949|143
1620320100000|2021-05-06 16:55:00|53069|52989|53106|53026|53132|53052|53069|52989|177
1620320400000|2021-05-06 17:00:00|53103|53023|53049|52969|53110|53030|53031|52951|141
1620320700000|2021-05-06 17:05:00|53046|52966|53043|52963|53069|52989|53041|52961|117
1620321000000|2021-05-06 17:10:00|53041|52961|53006|52926|53041|52961|52993|52913|141
1620321300000|2021-05-06 17:15:00|53003|52923|52968|52888|53009|52929|52941|52861|194
1620321600000|2021-05-06 17:20:00|52966|52886|52984|52904|53001|52921|52946|52866|146
1620321900000|2021-05-06 17:25:00|52985|52905|52958|52878|52988|52908|52946|52866|120
1620322200000|2021-05-06 17:30:00|52956|52876|53001|52921|53004|52924|52946|52866|142
1620322500000|2021-05-06 17:35:00|53004|52924|53024|52944|53024|52944|52992.5|52914|127
1620322800000|2021-05-06 17:40:00|53021|52941|53048|52968|53056|52976|53014|52934|141
1620323100000|2021-05-06 17:45:00|53051|52971|53094|53014|53101|53021|53048|52968|165
1620323400000|2021-05-06 17:50:00|53096|53016|53101|53021|53116|53036|53071|52991|107
1620323700000|2021-05-06 17:55:00|53104|53024|53137|53057|53139|53062|53091|53011|127
1620324000000|2021-05-06 18:00:00|53139|53059|53058|52978|53152|53072|53056|52976|212
1620324300000|2021-05-06 18:05:00|53061|52981|53066|52986|53074|52994|53036.5|52958|146
1620324600000|2021-05-06 18:10:00|53068|52988|53054|52974|53091|53011|53018|52938|212
1620324900000|2021-05-06 18:15:00|53056|52976|53084|53004|53086|53006|53044|52964|193
1620325200000|2021-05-06 18:20:00|53086|53006|53068|52988|53147|53067|53064|52984|197
1620325500000|2021-05-06 18:25:00|53066|52986|53116|53036|53126|53046|53061|52981|154
1620325800000|2021-05-06 18:30:00|53114|53034|52984|52904|53116|53036|52941.5|52861.5|260
1620326100000|2021-05-06 18:35:00|52981|52901|52976|52896|52996|52916|52931|52851|186
1620326400000|2021-05-06 18:40:00|52974|52894|53018|52938|53038|52958|52971|52891|179
1620326700000|2021-05-06 18:45:00|53014|52934|52988|52908|53016|52936|52984|52904|159
1620327000000|2021-05-06 18:50:00|52991|52911|52991|52911|53048|52968|52986|52906|179
1620327300000|2021-05-06 18:55:00|52988|52908|52998|52918|53004|52924|52938|52858|186
1620327600000|2021-05-06 19:00:00|53001|52921|52981|52901|53006|52934|52971|52891|173
1620327900000|2021-05-06 19:05:00|52978|52898|52994|52914|52996|52916|52954|52874|124
1620328200000|2021-05-06 19:10:00|52996|52916|53011|52931|53014|52934|52976|52896|170
1620328500000|2021-05-06 19:15:00|53014|52934|53036|52956|53036|52956|53006|52926|121
1620328800000|2021-05-06 19:20:00|53038|52958|53006|52926|53044|52964|52996|52916|125
1620329100000|2021-05-06 19:25:00|53004|52924|52996|52916|53014|52934|52978|52898|138
1620329400000|2021-05-06 19:30:00|52994|52914|52988|52908|53001|52921|52974|52894|120
1620329700000|2021-05-06 19:35:00|52991|52911|53046|52966|53046|52966|52976|52896|152
1620330000000|2021-05-06 19:40:00|53048|52968|53014|52934|53048|52968|53006|52926|101
1620330300000|2021-05-06 19:45:00|53011|52931|53014|52934|53031|52951|53011|52931|64
1620330600000|2021-05-06 19:50:00|53011|52931|52996|52916|53016|52936|52996|52916|113
1620330900000|2021-05-06 19:55:00|52994|52914|52964|52884|52998|52918|52951|52871|127
1620389400000|2021-05-07 12:10:00|52938|52858|53095|53015|53108|53034|52936.5|52856.5|436
1620389700000|2021-05-07 12:15:00|53094|53014|53095.5|53015.5|53096|53023.5|52962.5|52897.5|470
1620390000000|2021-05-07 12:20:00|53095|53015|53100|53020|53128|53053|53056.5|52982|414
1620390300000|2021-05-07 12:25:00|53098|53018|53060.5|52980.5|53109|53031|53045.5|52965.5|216
1620390600000|2021-05-07 12:30:00|53062.5|52982.5|52708.5|52628.5|53062.5|52982.5|52655.5|52575.5|969
1620390900000|2021-05-07 12:35:00|52711.5|52631.5|52677.5|52597.5|52734|52654|52626.5|52546.5|802
1620391200000|2021-05-07 12:40:00|52680.5|52600.5|52703.5|52623.5|52717.5|52637.5|52643.5|52563.5|726
1620391500000|2021-05-07 12:45:00|52706.5|52626.5|52664|52584|52787.5|52724|52646|52576|719
1620391800000|2021-05-07 12:50:00|52662|52582|52627|52577|52682.5|52614|52602.5|52530.5|665
1620392100000|2021-05-07 12:55:00|52641|52561|52671.5|52591.5|52725|52660|52626.5|52555|688
1620392400000|2021-05-07 13:00:00|52664.5|52584.5|52553|52473|52664.5|52591|52508|52442.5|779
1620392700000|2021-05-07 13:05:00|52543.5|52493.5|52722|52642|52730.5|52662|52535|52466|733
1620393000000|2021-05-07 13:10:00|52721.5|52641.5|52622|52542|52731.5|52667|52601.5|52534.5|669
1620393300000|2021-05-07 13:15:00|52622.5|52542.5|52606|52526|52638|52574.5|52562|52494|539
1620393600000|2021-05-07 13:20:00|52606.5|52526.5|52577.5|52497.5|52650.5|52586.5|52553|52483|605
1620393900000|2021-05-07 13:25:00|52578|52498|52529|52449|52584|52518|52519.5|52445|538
1620394200000|2021-05-07 13:30:00|52530.5|52450.5|52594.5|52544.5|52610.5|52544.5|52527.5|52450.5|538
1620394500000|2021-05-07 13:35:00|52593|52543|52654|52574|52667.5|52587.5|52591.5|52517.5|518
1620394800000|2021-05-07 13:40:00|52647.5|52567.5|52712.5|52632.5|52724|52652.5|52645.5|52565.5|462
1620395100000|2021-05-07 13:45:00|52709.5|52629.5|52594|52514|52775.5|52704|52574.5|52506.5|564
1620395400000|2021-05-07 13:50:00|52593.5|52513.5|52566.5|52486.5|52631.5|52563.5|52530.5|52454|520
1620395700000|2021-05-07 13:55:00|52568|52488|52553.5|52473.5|52615.5|52547.5|52537|52459.5|487
1620396000000|2021-05-07 14:00:00|52554|52474|52497.5|52417.5|52574|52498.5|52458.5|52383|544
1620396300000|2021-05-07 14:05:00|52498|52418|52418|52338|52499|52419|52388|52308|487
1620396600000|2021-05-07 14:10:00|52419|52339|52374.5|52294.5|52423|52343|52341|52270.5|423
1620396900000|2021-05-07 14:15:00|52359.5|52309.5|52384.5|52304.5|52409|52340|52329.5|52257|378
1620397200000|2021-05-07 14:20:00|52372|52322|52414|52334|52417|52348.5|52329.5|52262|429
1620397500000|2021-05-07 14:25:00|52410|52330|52363.5|52283.5|52419|52339|52349.5|52276|410
1620397800000|2021-05-07 14:30:00|52362|52282|52289|52209|52375|52307|52288|52208|357
1620398100000|2021-05-07 14:35:00|52289.5|52209.5|52304.5|52224.5|52334|52263.5|52280.5|52209|324
1620398400000|2021-05-07 14:40:00|52305|52225|52276.5|52196.5|52306|52226|52238|52158.5|400
1620398700000|2021-05-07 14:45:00|52277|52197|52271|52221|52308|52247|52252|52182.5|369
1620399000000|2021-05-07 14:50:00|52282.5|52202.5|52274.5|52194.5|52293.5|52230.5|52242|52173|313
1620399300000|2021-05-07 14:55:00|52274|52194|52235.5|52155.5|52275|52212.5|52206.5|52138|366
1620399600000|2021-05-07 15:00:00|52237|52157|52220.5|52170.5|52270.5|52204.5|52214|52144|368
1620399900000|2021-05-07 15:05:00|52237|52157|52319.5|52239.5|52324.5|52259.5|52219.5|52153.5|346
1620400200000|2021-05-07 15:10:00|52318|52238|52294.5|52214.5|52318|52238.5|52231.5|52162.5|299
1620400500000|2021-05-07 15:15:00|52293|52213|52340.5|52260.5|52344|52275.5|52258|52188.5|274
1620400800000|2021-05-07 15:20:00|52339.5|52259.5|52264|52184|52346|52281|52246.5|52179|219
1620401100000|2021-05-07 15:25:00|52262.5|52182.5|52294|52214|52301|52230|52242|52174|263
1620401400000|2021-05-07 15:30:00|52296.5|52216.5|52260|52180|52300.5|52222.5|52245|52178|257
1620401700000|2021-05-07 15:35:00|52261|52181|52289|52209|52301|52226.5|52249|52179|240
1620402000000|2021-05-07 15:40:00|52288.5|52208.5|52259|52179|52289|52209|52230|52159|297
1620402300000|2021-05-07 15:45:00|52259.5|52179.5|52253.5|52173.5|52274|52200.5|52245|52168.5|254
1620402600000|2021-05-07 15:50:00|52253|52173|52267.5|52187.5|52275|52207|52225|52151|195
1620402900000|2021-05-07 15:55:00|52268|52188|52309.5|52229.5|52310.5|52247|52258|52186|214
1620403200000|2021-05-07 16:00:00|52297|52247|52384.5|52304.5|52399.5|52334.5|52297|52232.5|329
1620403500000|2021-05-07 16:05:00|52385|52305|52397|52317|52431|52351|52364|52298|300
1620403800000|2021-05-07 16:10:00|52397.5|52317.5|52410|52330|52424|52350|52372|52304|231
1620404100000|2021-05-07 16:15:00|52409|52329|52368.5|52288.5|52414|52334|52368.5|52288.5|258
1620404400000|2021-05-07 16:20:00|52369|52289|52354|52274|52383.5|52317|52348|52268|258
1620404700000|2021-05-07 16:25:00|52352.5|52272.5|52354.5|52274.5|52377|52310.5|52327|52255.5|234
1620405000000|2021-05-07 16:30:00|52355.5|52275.5|52397|52317|52401|52330.5|52346|52272|213
1620405300000|2021-05-07 16:35:00|52396.5|52316.5|52415.5|52365.5|52442|52376|52377|52311|311
1620405600000|2021-05-07 16:40:00|52430|52350|52400.5|52320.5|52430|52357|52387|52314.5|223
1620405900000|2021-05-07 16:45:00|52399.5|52319.5|52404|52324|52419|52342.5|52358|52288|204
1620406200000|2021-05-07 16:50:00|52404.5|52324.5|52418|52338|52424|52351.5|52379|52313|139
1620406500000|2021-05-07 16:55:00|52419|52339|52384|52304|52437|52373|52369|52302|205
1620406800000|2021-05-07 17:00:00|52384.5|52304.5|52411|52331|52425|52356|52347.5|52276|270
1620407100000|2021-05-07 17:05:00|52414|52334|52469.5|52389.5|52474.5|52404.5|52399.5|52329|236
1620407400000|2021-05-07 17:10:00|52471|52391|52499.5|52419.5|52501.5|52429.5|52449.5|52382.5|207
1620407700000|2021-05-07 17:15:00|52499|52419|52474|52394|52534|52463|52474|52394|298
1620408000000|2021-05-07 17:20:00|52475.5|52395.5|52524.5|52444.5|52529|52464.5|52431.5|52362.5|412
1620408300000|2021-05-07 17:25:00|52524|52444|52530|52450|52565|52487.5|52515.5|52438.5|320
1620408600000|2021-05-07 17:30:00|52529|52449|52502.5|52422.5|52530|52464|52485.5|52411|306
1620408900000|2021-05-07 17:35:00|52502|52422|52518|52438|52519|52456.5|52478|52409.5|268
1620409200000|2021-05-07 17:40:00|52519.5|52439.5|52502.5|52422.5|52525|52455|52477.5|52407.5|277
1620409500000|2021-05-07 17:45:00|52503|52423|52494|52414|52508|52435|52449|52380.5|263
1620409800000|2021-05-07 17:50:00|52494.5|52414.5|52477.5|52427.5|52504.5|52438|52461.5|52389|226
1620410100000|2021-05-07 17:55:00|52477|52427|52460|52380|52517.5|52440.5|52459|52379|178
1620410400000|2021-05-07 18:00:00|52459.5|52379.5|52471.5|52391.5|52474|52406|52415.5|52344|378
1620410700000|2021-05-07 18:05:00|52472|52392|52418.5|52338.5|52474|52394|52402|52334.5|220
1620411000000|2021-05-07 18:10:00|52419.5|52339.5|52434|52354|52444|52375|52402|52331.5|231
1620411300000|2021-05-07 18:15:00|52432.5|52352.5|52424|52344|52444|52378|52410|52342|192
1620411600000|2021-05-07 18:20:00|52423|52343|52414|52334|52450|52383|52401.5|52331.5|225
1620411900000|2021-05-07 18:25:00|52414.5|52334.5|52416|52336|52435.5|52369.5|52395|52321.5|247
1620412200000|2021-05-07 18:30:00|52416.5|52336.5|52397.5|52317.5|52437.5|52364|52372|52302|273
1620412500000|2021-05-07 18:35:00|52398|52318|52399.5|52349.5|52400|52350|52368|52299.5|218
1620412800000|2021-05-07 18:40:00|52398|52348|52414.5|52334.5|52434|52369.5|52377|52306.5|293
1620413100000|2021-05-07 18:45:00|52414|52334|52430.5|52350.5|52447|52380.5|52399.5|52324.5|218
1620413400000|2021-05-07 18:50:00|52428.5|52348.5|52470.5|52390.5|52476.5|52410.5|52398.5|52330|446
1620413700000|2021-05-07 18:55:00|52469.5|52389.5|52440|52390|52474.5|52412|52425|52360|409
1620414000000|2021-05-07 19:00:00|52439.5|52389.5|52434.5|52354.5|52478|52414.5|52418|52349|264
1620414300000|2021-05-07 19:05:00|52433|52353|52403.5|52353.5|52450|52383.5|52389.5|52327|311
1620414600000|2021-05-07 19:10:00|52417|52337|52422|52342|52429|52353.5|52386.5|52317.5|258
1620414900000|2021-05-07 19:15:00|52421.5|52341.5|52439|52359|52444|52374|52398.5|52329|198
1620415200000|2021-05-07 19:20:00|52438|52358|52415.5|52335.5|52449|52369|52376.5|52308|214
1620415500000|2021-05-07 19:25:00|52413.5|52333.5|52404|52324|52417|52337|52384|52304|208
1620415800000|2021-05-07 19:30:00|52403|52323|52444|52364|52444|52364|52382.5|52309.5|279
1620416100000|2021-05-07 19:35:00|52445|52365|52455|52375|52466.5|52395.5|52437|52361.5|257
1620416400000|2021-05-07 19:40:00|52454|52374|52457|52377|52461|52390.5|52433|52353|193
1620416700000|2021-05-07 19:45:00|52459|52379|52455.5|52375.5|52471|52395|52442|52369|131
1620417000000|2021-05-07 19:50:00|52455|52375|52449.5|52369.5|52479|52412.5|52434|52361.5|198
1620417300000|2021-05-07 19:55:00|52449|52369|52451|52371|52475.5|52409.5|52443.5|52369|250
1620648600000|2021-05-10 12:10:00|52614|52534|52645|52565|52699|52619|52604|52524|415
1620648900000|2021-05-10 12:15:00|52644.5|52564.5|52585|52505|52657|52581|52585|52505|464
1620649200000|2021-05-10 12:20:00|52588|52508|52585|52505|52614|52543.5|52512.5|52438|516
1620649500000|2021-05-10 12:25:00|52583|52503|52491|52411|52589|52509|52469|52389|501
1620649800000|2021-05-10 12:30:00|52490.5|52410.5|52506.5|52426.5|52512|52443|52419|52344|519
1620650100000|2021-05-10 12:35:00|52506|52426|52491|52411|52518|52454|52398|52318|562
1620650400000|2021-05-10 12:40:00|52490|52410|52463|52383|52508.5|52441.5|52446|52379.5|357
1620650700000|2021-05-10 12:45:00|52463.5|52383.5|52376|52296|52496|52429|52372.5|52292.5|355
1620651000000|2021-05-10 12:50:00|52375.5|52295.5|52413|52333|52464.5|52396|52362.5|52289|452
1620651300000|2021-05-10 12:55:00|52414.5|52334.5|52405.5|52325.5|52420|52347.5|52312.5|52240|397
1620651600000|2021-05-10 13:00:00|52406|52326|52399.5|52319.5|52440|52375|52356|52289.5|522
1620651900000|2021-05-10 13:05:00|52400|52320|52419.5|52339.5|52428.5|52361|52382|52306|351
1620652200000|2021-05-10 13:10:00|52417.5|52337.5|52410|52330|52423.5|52356.5|52351|52280.5|441
1620652500000|2021-05-10 13:15:00|52408.5|52328.5|52444.5|52394.5|52454.5|52394.5|52353.5|52286|299
1620652800000|2021-05-10 13:20:00|52443.5|52393.5|52463.5|52383.5|52472.5|52410|52420|52351.5|402
1620653100000|2021-05-10 13:25:00|52465.5|52385.5|52342.5|52262.5|52466|52394|52327|52256|381
1620653400000|2021-05-10 13:30:00|52340.5|52260.5|52379.5|52299.5|52386|52316|52298|52229|406
1620653700000|2021-05-10 13:35:00|52378.5|52298.5|52453|52373|52462.5|52399.5|52348|52276|413
1620654000000|2021-05-10 13:40:00|52435.5|52385.5|52386|52306|52474.5|52406|52339|52270.5|384
1620654300000|2021-05-10 13:45:00|52384|52304|52462.5|52382.5|52485.5|52416.5|52354.5|52289.5|451
1620654600000|2021-05-10 13:50:00|52463.5|52383.5|52445.5|52365.5|52463.5|52398|52395|52327.5|329
1620654900000|2021-05-10 13:55:00|52443.5|52363.5|52445.5|52365.5|52512.5|52449.5|52435.5|52355.5|406
1620655200000|2021-05-10 14:00:00|52442.5|52362.5|52429.5|52349.5|52463.5|52399|52414|52343|434
1620655500000|2021-05-10 14:05:00|52426|52346|52300.5|52220.5|52437.5|52357.5|52288|52216|398
1620655800000|2021-05-10 14:10:00|52299.5|52219.5|52230.5|52150.5|52325.5|52245.5|52218|52150.5|398
1620656100000|2021-05-10 14:15:00|52218|52168|52197|52117|52276|52208|52177|52115.5|424
1620656400000|2021-05-10 14:20:00|52196.5|52116.5|52202.5|52152.5|52217.5|52160.5|52130.5|52080|410
1620656700000|2021-05-10 14:25:00|52203.5|52153.5|52231|52181|52238|52188|52192.5|52142.5|307
1620657000000|2021-05-10 14:30:00|52232.5|52182.5|52321|52271|52347.5|52297.5|52232.5|52182.5|383
1620657300000|2021-05-10 14:35:00|52319.5|52269.5|52296|52246|52347.5|52297.5|52291.5|52241.5|385
1620657600000|2021-05-10 14:40:00|52294.5|52244.5|52266|52216|52294.5|52244.5|52246|52196|325
1620657900000|2021-05-10 14:45:00|52267.5|52217.5|52325|52275|52331|52281|52266|52216|345
1620658200000|2021-05-10 14:50:00|52326.5|52276.5|52385.5|52335.5|52394|52344|52290|52240|365
1620658500000|2021-05-10 14:55:00|52387.5|52337.5|52301.5|52251.5|52397.5|52347.5|52296|52246|303
1620658800000|2021-05-10 15:00:00|52294.5|52244.5|52448.5|52398.5|52500|52450|52275|52225|456
1620659100000|2021-05-10 15:05:00|52448|52398|52439|52389|52453|52403|52389.5|52339.5|396
1620659400000|2021-05-10 15:10:00|52437.5|52387.5|52488|52438|52511.5|52461.5|52383|52333|375
1620659700000|2021-05-10 15:15:00|52489|52439|52475.5|52425.5|52539|52489|52464.5|52414.5|403
1620660000000|2021-05-10 15:20:00|52475|52425|52448.5|52398.5|52490.5|52440.5|52437.5|52387.5|333
1620660300000|2021-05-10 15:25:00|52449.5|52399.5|52414|52364|52482.5|52432.5|52414|52364|310
1620660600000|2021-05-10 15:30:00|52414.5|52364.5|52409|52359|52441.5|52391.5|52399|52349|294
1620660900000|2021-05-10 15:35:00|52414.5|52364.5|52473.5|52423.5|52484.5|52434.5|52409.5|52359.5|295
1620661200000|2021-05-10 15:40:00|52475.5|52425.5|52483.5|52433.5|52491|52441|52457.5|52407.5|201
1620661500000|2021-05-10 15:45:00|52484|52434|52498.5|52448.5|52509.5|52459.5|52459|52409|290
1620661800000|2021-05-10 15:50:00|52496|52446|52432.5|52382.5|52511|52461|52424.5|52374.5|202
1620662100000|2021-05-10 15:55:00|52435.5|52385.5|52408.5|52358.5|52435.5|52385.5|52376|52326|263
1620662400000|2021-05-10 16:00:00|52412.5|52362.5|52343|52293|52422.5|52372.5|52307.5|52257.5|369
1620662700000|2021-05-10 16:05:00|52343.5|52293.5|52375.5|52325.5|52390|52340|52302.5|52252.5|285
1620663000000|2021-05-10 16:10:00|52376|52326|52399|52349|52405.5|52355.5|52364.5|52314.5|164
1620663300000|2021-05-10 16:15:00|52400|52350|52398.5|52348.5|52447.5|52397.5|52376|52326|224
1620663600000|2021-05-10 16:20:00|52404|52354|52387.5|52337.5|52425.5|52375.5|52387.5|52337.5|134
1620663900000|2021-05-10 16:25:00|52385.5|52335.5|52422.5|52372.5|52445.5|52395.5|52382.5|52332.5|157
1620664200000|2021-05-10 16:30:00|52420.5|52370.5|52395.5|52345.5|52425.5|52375.5|52384|52334|153
1620664500000|2021-05-10 16:35:00|52394|52344|52399.5|52349.5|52402.5|52352.5|52382|52332|89
1620664800000|2021-05-10 16:40:00|52399|52349|52420.5|52370.5|52420.5|52370.5|52385.5|52335.5|97
1620665100000|2021-05-10 16:45:00|52420|52370|52450.5|52400.5|52456|52406|52405.5|52355.5|147
1620665400000|2021-05-10 16:50:00|52452.5|52402.5|52453|52403|52470|52420|52442|52392|196
1620665700000|2021-05-10 16:55:00|52452.5|52402.5|52472.5|52422.5|52482.5|52432.5|52450|52400|135
1620666000000|2021-05-10 17:00:00|52470.5|52420.5|52469|52419|52499.5|52449.5|52455.5|52405.5|172
1620666300000|2021-05-10 17:05:00|52469.5|52419.5|52473.5|52423.5|52504|52454|52465.5|52415.5|146
1620666600000|2021-05-10 17:10:00|52474|52424|52480|52430|52490|52440|52450|52400|179
1620666900000|2021-05-10 17:15:00|52481.5|52431.5|52502.5|52452.5|52517.5|52467.5|52474|52424|210
1620667200000|2021-05-10 17:20:00|52512.5|52462.5|52513.5|52463.5|52542.5|52492.5|52485.5|52435.5|198
1620667500000|2021-05-10 17:25:00|52513|52463|52482.5|52432.5|52513|52463|52465.5|52415.5|178
1620667800000|2021-05-10 17:30:00|52483.5|52433.5|52470|52420|52510|52460|52470|52420|176
1620668100000|2021-05-10 17:35:00|52467.5|52417.5|52432.5|52382.5|52475.5|52425.5|52415.5|52365.5|261
1620668400000|2021-05-10 17:40:00|52430|52380|52437.5|52387.5|52440|52390|52415.5|52365.5|127
1620668700000|2021-05-10 17:45:00|52439|52389|52419.5|52369.5|52465.5|52415.5|52408|52358|183
1620669000000|2021-05-10 17:50:00|52421.5|52371.5|52372.5|52322.5|52422.5|52372.5|52350|52300|227
1620669300000|2021-05-10 17:55:00|52370|52320|52380|52330|52399|52349|52359|52309|214
1620669600000|2021-05-10 18:00:00|52380.5|52330.5|52470|52420|52474|52424|52370.5|52320.5|308
1620669900000|2021-05-10 18:05:00|52467.5|52417.5|52442.5|52392.5|52487.5|52437.5|52442.5|52392.5|209
1620670200000|2021-05-10 18:10:00|52437.5|52387.5|52442.5|52392.5|52455.5|52405.5|52409.5|52359.5|160
1620670500000|2021-05-10 18:15:00|52443.5|52393.5|52476.5|52426.5|52478.5|52428.5|52414|52364|294
1620670800000|2021-05-10 18:20:00|52475.5|52425.5|52557.5|52507.5|52660|52610|52472.5|52422.5|399
1620671100000|2021-05-10 18:25:00|52558|52508|52540.5|52490.5|52570|52520|52515|52465|331
1620671400000|2021-05-10 18:30:00|52545.5|52495.5|52543.5|52493.5|52583.5|52533.5|52515.5|52465.5|361
1620671700000|2021-05-10 18:35:00|52543|52493|52523.5|52473.5|52550.5|52500.5|52493|52443|273
1620672000000|2021-05-10 18:40:00|52525|52475|52549.5|52499.5|52585|52535|52512.5|52462.5|346
1620672300000|2021-05-10 18:45:00|52550|52500|52576.5|52526.5|52579.5|52529.5|52525|52475|236
1620672600000|2021-05-10 18:50:00|52577|52527|52556.5|52506.5|52616.5|52566.5|52544.5|52494.5|356
1620672900000|2021-05-10 18:55:00|52555.5|52505.5|52556.5|52506.5|52577|52527|52522.5|52472.5|338
1620673200000|2021-05-10 19:00:00|52549.5|52499.5|52511.5|52461.5|52557|52507|52498.5|52448.5|214
1620673500000|2021-05-10 19:05:00|52509.5|52459.5|52525|52475|52566.5|52516.5|52509|52459|242
1620673800000|2021-05-10 19:10:00|52526.5|52476.5|52516.5|52466.5|52539.5|52489.5|52492.5|52442.5|229
1620674100000|2021-05-10 19:15:00|52512.5|52462.5|52495|52445|52517|52467|52479.5|52429.5|189
1620674400000|2021-05-10 19:20:00|52494.5|52444.5|52483|52433|52499.5|52449.5|52475|52425|172
1620674700000|2021-05-10 19:25:00|52483.5|52433.5|52459.5|52409.5|52496.5|52446.5|52448.5|52398.5|162
1620675000000|2021-05-10 19:30:00|52461.5|52411.5|52466.5|52416.5|52485|52435|52445|52395|228
1620675300000|2021-05-10 19:35:00|52465|52415|52428|52378|52468.5|52418.5|52425|52375|215
1620675600000|2021-05-10 19:40:00|52429|52379|52416|52366|52447|52397|52407|52357|158
1620675900000|2021-05-10 19:45:00|52417|52367|52440|52390|52450|52400|52414.5|52364.5|203
1620676200000|2021-05-10 19:50:00|52439|52389|52432|52382|52471.5|52421.5|52416.5|52366.5|250
1620676500000|2021-05-10 19:55:00|52431.5|52381.5|52475.5|52425.5|52498.5|52448.5|52415.5|52365.5|304
1620648600000|2021-05-10 12:10:00|52614|52534|52645|52565|52699|52619|52604|52524|415
1620648900000|2021-05-10 12:15:00|52644.5|52564.5|52585|52505|52657|52581|52585|52505|464
1620649200000|2021-05-10 12:20:00|52588|52508|52585|52505|52614|52543.5|52512.5|52438|516
1620649500000|2021-05-10 12:25:00|52583|52503|52491|52411|52589|52509|52469|52389|501
1620649800000|2021-05-10 12:30:00|52490.5|52410.5|52506.5|52426.5|52512|52443|52419|52344|519
1620650100000|2021-05-10 12:35:00|52506|52426|52491|52411|52518|52454|52398|52318|562
1620650400000|2021-05-10 12:40:00|52490|52410|52463|52383|52508.5|52441.5|52446|52379.5|357
1620650700000|2021-05-10 12:45:00|52463.5|52383.5|52376|52296|52496|52429|52372.5|52292.5|355
1620651000000|2021-05-10 12:50:00|52375.5|52295.5|52413|52333|52464.5|52396|52362.5|52289|452
1620651300000|2021-05-10 12:55:00|52414.5|52334.5|52405.5|52325.5|52420|52347.5|52312.5|52240|397
1620651600000|2021-05-10 13:00:00|52406|52326|52399.5|52319.5|52440|52375|52356|52289.5|522
1620651900000|2021-05-10 13:05:00|52400|52320|52419.5|52339.5|52428.5|52361|52382|52306|351
1620652200000|2021-05-10 13:10:00|52417.5|52337.5|52410|52330|52423.5|52356.5|52351|52280.5|441
1620652500000|2021-05-10 13:15:00|52408.5|52328.5|52444.5|52394.5|52454.5|52394.5|52353.5|52286|299
1620652800000|2021-05-10 13:20:00|52443.5|52393.5|52463.5|52383.5|52472.5|52410|52420|52351.5|402
1620653100000|2021-05-10 13:25:00|52465.5|52385.5|52342.5|52262.5|52466|52394|52327|52256|381
1620653400000|2021-05-10 13:30:00|52340.5|52260.5|52379.5|52299.5|52386|52316|52298|52229|406
1620653700000|2021-05-10 13:35:00|52378.5|52298.5|52453|52373|52462.5|52399.5|52348|52276|413
1620654000000|2021-05-10 13:40:00|52435.5|52385.5|52386|52306|52474.5|52406|52339|52270.5|384
1620654300000|2021-05-10 13:45:00|52384|52304|52462.5|52382.5|52485.5|52416.5|52354.5|52289.5|451
1620654600000|2021-05-10 13:50:00|52463.5|52383.5|52445.5|52365.5|52463.5|52398|52395|52327.5|329
1620654900000|2021-05-10 13:55:00|52443.5|52363.5|52445.5|52365.5|52512.5|52449.5|52435.5|52355.5|406
1620655200000|2021-05-10 14:00:00|52442.5|52362.5|52429.5|52349.5|52463.5|52399|52414|52343|434
1620655500000|2021-05-10 14:05:00|52426|52346|52300.5|52220.5|52437.5|52357.5|52288|52216|398
1620655800000|2021-05-10 14:10:00|52299.5|52219.5|52230.5|52150.5|52325.5|52245.5|52218|52150.5|398
1620656100000|2021-05-10 14:15:00|52218|52168|52197|52117|52276|52208|52177|52115.5|424
1620656400000|2021-05-10 14:20:00|52196.5|52116.5|52202.5|52152.5|52217.5|52160.5|52130.5|52080|410
1620656700000|2021-05-10 14:25:00|52203.5|52153.5|52231|52181|52238|52188|52192.5|52142.5|307
1620657000000|2021-05-10 14:30:00|52232.5|52182.5|52321|52271|52347.5|52297.5|52232.5|52182.5|383
1620657300000|2021-05-10 14:35:00|52319.5|52269.5|52296|52246|52347.5|52297.5|52291.5|52241.5|385
1620657600000|2021-05-10 14:40:00|52294.5|52244.5|52266|52216|52294.5|52244.5|52246|52196|325
1620657900000|2021-05-10 14:45:00|52267.5|52217.5|52325|52275|52331|52281|52266|52216|345
1620658200000|2021-05-10 14:50:00|52326.5|52276.5|52385.5|52335.5|52394|52344|52290|52240|365
1620658500000|2021-05-10 14:55:00|52387.5|52337.5|52301.5|52251.5|52397.5|52347.5|52296|52246|303
1620658800000|2021-05-10 15:00:00|52294.5|52244.5|52448.5|52398.5|52500|52450|52275|52225|456
1620659100000|2021-05-10 15:05:00|52448|52398|52439|52389|52453|52403|52389.5|52339.5|396
1620659400000|2021-05-10 15:10:00|52437.5|52387.5|52488|52438|52511.5|52461.5|52383|52333|375
1620659700000|2021-05-10 15:15:00|52489|52439|52475.5|52425.5|52539|52489|52464.5|52414.5|403
1620660000000|2021-05-10 15:20:00|52475|52425|52448.5|52398.5|52490.5|52440.5|52437.5|52387.5|333
1620660300000|2021-05-10 15:25:00|52449.5|52399.5|52414|52364|52482.5|52432.5|52414|52364|310
1620660600000|2021-05-10 15:30:00|52414.5|52364.5|52409|52359|52441.5|52391.5|52399|52349|294
1620660900000|2021-05-10 15:35:00|52414.5|52364.5|52473.5|52423.5|52484.5|52434.5|52409.5|52359.5|295
1620661200000|2021-05-10 15:40:00|52475.5|52425.5|52483.5|52433.5|52491|52441|52457.5|52407.5|201
1620661500000|2021-05-10 15:45:00|52484|52434|52498.5|52448.5|52509.5|52459.5|52459|52409|290
1620661800000|2021-05-10 15:50:00|52496|52446|52432.5|52382.5|52511|52461|52424.5|52374.5|202
1620662100000|2021-05-10 15:55:00|52435.5|52385.5|52408.5|52358.5|52435.5|52385.5|52376|52326|263
1620662400000|2021-05-10 16:00:00|52412.5|52362.5|52343|52293|52422.5|52372.5|52307.5|52257.5|369
1620662700000|2021-05-10 16:05:00|52343.5|52293.5|52375.5|52325.5|52390|52340|52302.5|52252.5|285
1620663000000|2021-05-10 16:10:00|52376|52326|52399|52349|52405.5|52355.5|52364.5|52314.5|164
1620663300000|2021-05-10 16:15:00|52400|52350|52398.5|52348.5|52447.5|52397.5|52376|52326|224
1620663600000|2021-05-10 16:20:00|52404|52354|52387.5|52337.5|52425.5|52375.5|52387.5|52337.5|134
1620663900000|2021-05-10 16:25:00|52385.5|52335.5|52422.5|52372.5|52445.5|52395.5|52382.5|52332.5|157
1620664200000|2021-05-10 16:30:00|52420.5|52370.5|52395.5|52345.5|52425.5|52375.5|52384|52334|153
1620664500000|2021-05-10 16:35:00|52394|52344|52399.5|52349.5|52402.5|52352.5|52382|52332|89
1620664800000|2021-05-10 16:40:00|52399|52349|52420.5|52370.5|52420.5|52370.5|52385.5|52335.5|97
1620665100000|2021-05-10 16:45:00|52420|52370|52450.5|52400.5|52456|52406|52405.5|52355.5|147
1620665400000|2021-05-10 16:50:00|52452.5|52402.5|52453|52403|52470|52420|52442|52392|196
1620665700000|2021-05-10 16:55:00|52452.5|52402.5|52472.5|52422.5|52482.5|52432.5|52450|52400|135
1620666000000|2021-05-10 17:00:00|52470.5|52420.5|52469|52419|52499.5|52449.5|52455.5|52405.5|172
1620666300000|2021-05-10 17:05:00|52469.5|52419.5|52473.5|52423.5|52504|52454|52465.5|52415.5|146
1620666600000|2021-05-10 17:10:00|52474|52424|52480|52430|52490|52440|52450|52400|179
1620666900000|2021-05-10 17:15:00|52481.5|52431.5|52502.5|52452.5|52517.5|52467.5|52474|52424|210
1620667200000|2021-05-10 17:20:00|52512.5|52462.5|52513.5|52463.5|52542.5|52492.5|52485.5|52435.5|198
1620667500000|2021-05-10 17:25:00|52513|52463|52482.5|52432.5|52513|52463|52465.5|52415.5|178
1620667800000|2021-05-10 17:30:00|52483.5|52433.5|52470|52420|52510|52460|52470|52420|176
1620668100000|2021-05-10 17:35:00|52467.5|52417.5|52432.5|52382.5|52475.5|52425.5|52415.5|52365.5|261
1620668400000|2021-05-10 17:40:00|52430|52380|52437.5|52387.5|52440|52390|52415.5|52365.5|127
1620668700000|2021-05-10 17:45:00|52439|52389|52419.5|52369.5|52465.5|52415.5|52408|52358|183
1620669000000|2021-05-10 17:50:00|52421.5|52371.5|52372.5|52322.5|52422.5|52372.5|52350|52300|227
1620669300000|2021-05-10 17:55:00|52370|52320|52380|52330|52399|52349|52359|52309|214
1620669600000|2021-05-10 18:00:00|52380.5|52330.5|52470|52420|52474|52424|52370.5|52320.5|308
1620669900000|2021-05-10 18:05:00|52467.5|52417.5|52442.5|52392.5|52487.5|52437.5|52442.5|52392.5|209
1620670200000|2021-05-10 18:10:00|52437.5|52387.5|52442.5|52392.5|52455.5|52405.5|52409.5|52359.5|160
1620670500000|2021-05-10 18:15:00|52443.5|52393.5|52476.5|52426.5|52478.5|52428.5|52414|52364|294
1620670800000|2021-05-10 18:20:00|52475.5|52425.5|52557.5|52507.5|52660|52610|52472.5|52422.5|399
1620671100000|2021-05-10 18:25:00|52558|52508|52540.5|52490.5|52570|52520|52515|52465|331
1620671400000|2021-05-10 18:30:00|52545.5|52495.5|52543.5|52493.5|52583.5|52533.5|52515.5|52465.5|361
1620671700000|2021-05-10 18:35:00|52543|52493|52523.5|52473.5|52550.5|52500.5|52493|52443|273
1620672000000|2021-05-10 18:40:00|52525|52475|52549.5|52499.5|52585|52535|52512.5|52462.5|346
1620672300000|2021-05-10 18:45:00|52550|52500|52576.5|52526.5|52579.5|52529.5|52525|52475|236
1620672600000|2021-05-10 18:50:00|52577|52527|52556.5|52506.5|52616.5|52566.5|52544.5|52494.5|356
1620672900000|2021-05-10 18:55:00|52555.5|52505.5|52556.5|52506.5|52577|52527|52522.5|52472.5|338
1620673200000|2021-05-10 19:00:00|52549.5|52499.5|52511.5|52461.5|52557|52507|52498.5|52448.5|214
1620673500000|2021-05-10 19:05:00|52509.5|52459.5|52525|52475|52566.5|52516.5|52509|52459|242
1620673800000|2021-05-10 19:10:00|52526.5|52476.5|52516.5|52466.5|52539.5|52489.5|52492.5|52442.5|229
1620674100000|2021-05-10 19:15:00|52512.5|52462.5|52495|52445|52517|52467|52479.5|52429.5|189
1620674400000|2021-05-10 19:20:00|52494.5|52444.5|52483|52433|52499.5|52449.5|52475|52425|172
1620674700000|2021-05-10 19:25:00|52483.5|52433.5|52459.5|52409.5|52496.5|52446.5|52448.5|52398.5|162
1620675000000|2021-05-10 19:30:00|52461.5|52411.5|52466.5|52416.5|52485|52435|52445|52395|228
1620675300000|2021-05-10 19:35:00|52465|52415|52428|52378|52468.5|52418.5|52425|52375|215
1620675600000|2021-05-10 19:40:00|52429|52379|52416|52366|52447|52397|52407|52357|158
1620675900000|2021-05-10 19:45:00|52417|52367|52440|52390|52450|52400|52414.5|52364.5|203
1620676200000|2021-05-10 19:50:00|52439|52389|52432|52382|52471.5|52421.5|52416.5|52366.5|250
1620676500000|2021-05-10 19:55:00|52431.5|52381.5|52475.5|52425.5|52498.5|52448.5|52415.5|52365.5|304
1620735000000|2021-05-11 12:10:00|52360|52310|52384.5|52334.5|52389.5|52339.5|52336.5|52286.5|238
1620735300000|2021-05-11 12:15:00|52382.5|52332.5|52456.5|52406.5|52489.5|52439.5|52381.5|52331.5|391
1620735600000|2021-05-11 12:20:00|52457|52407|52581.5|52531.5|52596.5|52546.5|52432|52382|434
1620735900000|2021-05-11 12:25:00|52582|52532|52624.5|52574.5|52639.5|52589.5|52542|52492|342
1620736200000|2021-05-11 12:30:00|52625.5|52575.5|52784.5|52734.5|52789.5|52739.5|52619.5|52569.5|489
1620736500000|2021-05-11 12:35:00|52785|52735|52750.5|52700.5|52795|52745|52708|52658|446
1620736800000|2021-05-11 12:40:00|52752.5|52702.5|52719.5|52669.5|52780|52730|52697.5|52647.5|426
1620737100000|2021-05-11 12:45:00|52721.5|52671.5|52711.5|52661.5|52729.5|52679.5|52682.5|52632.5|385
1620737400000|2021-05-11 12:50:00|52706.5|52656.5|52805.5|52755.5|52829.5|52779.5|52677.5|52627.5|380
1620737700000|2021-05-11 12:55:00|52803|52753|52787.5|52737.5|52819.5|52769.5|52767.5|52717.5|364
1620738000000|2021-05-11 13:00:00|52788|52738|52847.5|52797.5|52859.5|52809.5|52787.5|52737.5|330
1620738300000|2021-05-11 13:05:00|52848.5|52798.5|52937.5|52887.5|52945.5|52895.5|52819.5|52769.5|412
1620738600000|2021-05-11 13:10:00|52935.5|52885.5|52955.5|52905.5|52962|52912|52893.5|52843.5|346
1620738900000|2021-05-11 13:15:00|52956|52906|52955.5|52905.5|52959.5|52909.5|52899.5|52849.5|359
1620739200000|2021-05-11 13:20:00|52953|52903|52932.5|52882.5|52962.5|52912.5|52884.5|52834.5|329
1620739500000|2021-05-11 13:25:00|52929.5|52879.5|52917.5|52867.5|52940|52890|52872.5|52822.5|186
1620739800000|2021-05-11 13:30:00|52919.5|52869.5|52834|52784|52944.5|52894.5|52827.5|52777.5|364
1620740100000|2021-05-11 13:35:00|52832.5|52782.5|52850|52800|52857.5|52807.5|52770.5|52720.5|473
1620740400000|2021-05-11 13:40:00|52853|52803|52780|52730|52853|52803|52760|52710|425
1620740700000|2021-05-11 13:45:00|52779.5|52729.5|52757.5|52707.5|52791|52741|52732.5|52682.5|464
1620741000000|2021-05-11 13:50:00|52754|52704|52707.5|52657.5|52755.5|52705.5|52672.5|52622.5|417
1620741300000|2021-05-11 13:55:00|52705.5|52655.5|52574|52524|52734.5|52684.5|52566|52516|474
1620741600000|2021-05-11 14:00:00|52573.5|52523.5|52563.5|52513.5|52627.5|52577.5|52520|52470|578
1620741900000|2021-05-11 14:05:00|52566.5|52516.5|52610|52560|52610.5|52560.5|52512.5|52462.5|508
1620742200000|2021-05-11 14:10:00|52610.5|52560.5|52620.5|52570.5|52625|52575|52587|52537|436
1620742500000|2021-05-11 14:15:00|52622.5|52572.5|52541.5|52491.5|52642.5|52592.5|52531.5|52481.5|444
1620742800000|2021-05-11 14:20:00|52540|52490|52591.5|52541.5|52594.5|52544.5|52500|52450|474
1620743100000|2021-05-11 14:25:00|52592|52542|52649|52599|52653.5|52603.5|52577.5|52527.5|476
1620743400000|2021-05-11 14:30:00|52650.5|52600.5|52699|52649|52700.5|52650.5|52650.5|52600.5|455
1620743700000|2021-05-11 14:35:00|52701.5|52651.5|52664|52614|52707.5|52657.5|52651|52601|331
1620744000000|2021-05-11 14:40:00|52665|52615|52610.5|52560.5|52680.5|52630.5|52591.5|52541.5|412
1620744300000|2021-05-11 14:45:00|52611|52561|52571.5|52521.5|52635.5|52585.5|52560|52510|543
1620744600000|2021-05-11 14:50:00|52566.5|52516.5|52618|52568|52620.5|52570.5|52554|52504|425
1620744900000|2021-05-11 14:55:00|52618.5|52568.5|52519.5|52469.5|52622.5|52572.5|52513.5|52463.5|464
1620745200000|2021-05-11 15:00:00|52520|52470|52544.5|52494.5|52556.5|52506.5|52504.5|52454.5|476
1620745500000|2021-05-11 15:05:00|52545|52495|52466.5|52416.5|52545|52495|52454.5|52404.5|374
1620745800000|2021-05-11 15:10:00|52467.5|52417.5|52346.5|52296.5|52471.5|52421.5|52344.5|52294.5|406
1620746100000|2021-05-11 15:15:00|52349|52299|52286.5|52236.5|52351.5|52301.5|52232.5|52182.5|471
1620746400000|2021-05-11 15:20:00|52288.5|52238.5|52221.5|52171.5|52291.5|52241.5|52195.5|52145.5|277
1620746700000|2021-05-11 15:25:00|52224.5|52174.5|52284.5|52234.5|52288.5|52238.5|52214.5|52164.5|230
1620747000000|2021-05-11 15:30:00|52281.5|52231.5|52289|52239|52314.5|52264.5|52274.5|52224.5|198
1620747300000|2021-05-11 15:35:00|52293|52243|52222|52172|52308.5|52258.5|52211|52161|227
1620747600000|2021-05-11 15:40:00|52221.5|52171.5|52298.5|52248.5|52304.5|52254.5|52216|52166|304
1620747900000|2021-05-11 15:45:00|52296.5|52246.5|52264.5|52214.5|52309|52259|52258.5|52208.5|232
1620748200000|2021-05-11 15:50:00|52262.5|52212.5|52262|52212|52295|52245|52254.5|52204.5|230
1620748500000|2021-05-11 15:55:00|52265.5|52215.5|52301.5|52221.5|52302.5|52228.5|52258.5|52192|360
1620748800000|2021-05-11 16:00:00|52300.5|52220.5|52322.5|52242.5|52337|52257|52251.5|52171.5|424
1620749100000|2021-05-11 16:05:00|52321|52241|52357|52277|52362.5|52282.5|52321|52241|326
1620749400000|2021-05-11 16:10:00|52356.5|52276.5|52351.5|52301.5|52402|52337|52343.5|52274.5|241
1620749700000|2021-05-11 16:15:00|52347|52297|52339.5|52289.5|52366.5|52316.5|52330.5|52280.5|225
1620750000000|2021-05-11 16:20:00|52341.5|52291.5|52322.5|52242.5|52343.5|52293.5|52291.5|52213.5|257
1620750300000|2021-05-11 16:25:00|52323|52243|52326.5|52276.5|52342.5|52292|52309.5|52232.5|235
1620750600000|2021-05-11 16:30:00|52323.5|52273.5|52333.5|52283.5|52353.5|52303.5|52322.5|52272.5|138
1620750900000|2021-05-11 16:35:00|52331.5|52281.5|52313.5|52263.5|52351.5|52301.5|52292.5|52242.5|175
1620751200000|2021-05-11 16:40:00|52315.5|52265.5|52363.5|52313.5|52373|52323|52306.5|52256.5|176
1620751500000|2021-05-11 16:45:00|52362.5|52312.5|52336.5|52286.5|52365|52315|52333.5|52283.5|153
1620751800000|2021-05-11 16:50:00|52337|52287|52347|52297|52369.5|52319.5|52334|52284|149
1620752100000|2021-05-11 16:55:00|52347.5|52297.5|52356.5|52306.5|52383.5|52333.5|52339.5|52289.5|185
1620752400000|2021-05-11 17:00:00|52357|52307|52348.5|52298.5|52378.5|52328.5|52336.5|52286.5|176
1620752700000|2021-05-11 17:05:00|52351.5|52301.5|52332.5|52282.5|52351.5|52301.5|52316.5|52266.5|234
1620753000000|2021-05-11 17:10:00|52331.5|52281.5|52396.5|52346.5|52398.5|52348.5|52324.5|52274.5|241
1620753300000|2021-05-11 17:15:00|52394.5|52344.5|52356.5|52306.5|52412|52362|52348.5|52298.5|273
1620753600000|2021-05-11 17:20:00|52357|52307|52419|52369|52421.5|52371.5|52341.5|52291.5|220
1620753900000|2021-05-11 17:25:00|52418|52368|52404.5|52354.5|52431.5|52381.5|52402.5|52352.5|203
1620754200000|2021-05-11 17:30:00|52406.5|52356.5|52388.5|52338.5|52424.5|52374.5|52374.5|52324.5|191
1620754500000|2021-05-11 17:35:00|52386.5|52336.5|52426.5|52376.5|52446.5|52396.5|52366.5|52316.5|234
1620754800000|2021-05-11 17:40:00|52424.5|52374.5|52421.5|52371.5|52436.5|52386.5|52408.5|52358.5|179
1620755100000|2021-05-11 17:45:00|52418.5|52368.5|52418.5|52368.5|52421.5|52371.5|52395|52345|177
1620755400000|2021-05-11 17:50:00|52416.5|52366.5|52427|52377|52438.5|52388.5|52416.5|52366.5|191
1620755700000|2021-05-11 17:55:00|52428|52378|52378.5|52328.5|52439.5|52389.5|52372|52322|253
1620756000000|2021-05-11 18:00:00|52377|52327|52427.5|52377.5|52431.5|52381.5|52348.5|52298.5|307
1620756300000|2021-05-11 18:05:00|52430|52380|52447|52397|52474.5|52424.5|52430|52380|307
1620756600000|2021-05-11 18:10:00|52447.5|52397.5|52468.5|52418.5|52488.5|52429|52436.5|52386.5|216
1620756900000|2021-05-11 18:15:00|52471.5|52421.5|52444.5|52394.5|52474.5|52424.5|52438.5|52388.5|148
1620757200000|2021-05-11 18:20:00|52446.5|52396.5|52442|52392|52451.5|52401.5|52422|52372|206
1620757500000|2021-05-11 18:25:00|52442.5|52392.5|52418.5|52368.5|52458.5|52408.5|52414.5|52364.5|224
1620757800000|2021-05-11 18:30:00|52419|52369|52486.5|52436.5|52514.5|52464.5|52416.5|52366.5|317
1620758100000|2021-05-11 18:35:00|52487.5|52437.5|52517.5|52467.5|52519|52469|52456.5|52406.5|248
1620758400000|2021-05-11 18:40:00|52518|52468|52532|52482|52551.5|52501.5|52516.5|52466.5|224
1620758700000|2021-05-11 18:45:00|52532.5|52482.5|52519|52469|52547.5|52497.5|52500.5|52450.5|275
1620759000000|2021-05-11 18:50:00|52518.5|52468.5|52466.5|52416.5|52531.5|52481.5|52459|52409|274
1620759300000|2021-05-11 18:55:00|52464.5|52414.5|52417|52367|52474.5|52424.5|52401.5|52351.5|319
1620759600000|2021-05-11 19:00:00|52416.5|52366.5|52441.5|52391.5|52448.5|52398.5|52382|52332|317
1620759900000|2021-05-11 19:05:00|52439|52389|52444.5|52394.5|52451.5|52401.5|52424.5|52374.5|142
1620760200000|2021-05-11 19:10:00|52441.5|52391.5|52454.5|52404.5|52458.5|52408.5|52428.5|52378.5|156
1620760500000|2021-05-11 19:15:00|52452.5|52402.5|52396.5|52346.5|52456.5|52406.5|52396.5|52346.5|216
1620760800000|2021-05-11 19:20:00|52397|52347|52414.5|52364.5|52438.5|52388.5|52397|52347|172
1620761100000|2021-05-11 19:25:00|52411.5|52361.5|52402|52352|52411.5|52361.5|52374.5|52324.5|216
1620761400000|2021-05-11 19:30:00|52402.5|52352.5|52454.5|52404.5|52458.5|52408.5|52387|52337|210
1620761700000|2021-05-11 19:35:00|52452.5|52402.5|52468.5|52418.5|52488.5|52438.5|52438.5|52388.5|225
1620762000000|2021-05-11 19:40:00|52471.5|52421.5|52458.5|52408.5|52474.5|52424.5|52451.5|52401.5|203
1620762300000|2021-05-11 19:45:00|52461.5|52411.5|52426.5|52376.5|52461.5|52411.5|52418.5|52368.5|192
1620762600000|2021-05-11 19:50:00|52427|52377|52397|52347|52444.5|52394.5|52394.5|52344.5|204
1620762900000|2021-05-11 19:55:00|52396.5|52346.5|52387|52337|52408.5|52358.5|52375|52325|226
1620821400000|2021-05-12 12:10:00|52561.5|52511.5|52538|52488|52567.5|52517.5|52518|52468|237
1620821700000|2021-05-12 12:15:00|52537.5|52487.5|52539.5|52489.5|52566.5|52516.5|52472.5|52422.5|338
1620822000000|2021-05-12 12:20:00|52541.5|52491.5|52512.5|52462.5|52546.5|52496.5|52496.5|52446.5|242
1620822300000|2021-05-12 12:25:00|52511.5|52461.5|52447|52380|52511.5|52461.5|52398.5|52332|414
1620822600000|2021-05-12 12:30:00|52450|52383|52702.5|52622.5|52795|52723|52440|52375|525
1620822900000|2021-05-12 12:35:00|52703|52623|52660.5|52580.5|52803|52723|52653.5|52573.5|906
1620823200000|2021-05-12 12:40:00|52660|52580|52566|52516|52714.5|52634.5|52554.5|52504.5|788
1620823500000|2021-05-12 12:45:00|52566.5|52516.5|52536|52486|52601|52551|52528|52478|579
1620823800000|2021-05-12 12:50:00|52531|52481|52416|52366|52541|52491|52398|52348|632
1620824100000|2021-05-12 12:55:00|52420|52370|52417.5|52367.5|52494.5|52444.5|52399.5|52349.5|554
1620824400000|2021-05-12 13:00:00|52418.5|52368.5|52371|52321|52457|52407|52332|52282|664
1620824700000|2021-05-12 13:05:00|52370|52320|52284|52234|52378|52328|52264|52214|613
1620825000000|2021-05-12 13:10:00|52291|52241|52366.5|52316.5|52388.5|52338.5|52291|52241|609
1620825300000|2021-05-12 13:15:00|52365|52315|52467|52417|52477|52427|52345|52295|596
1620825600000|2021-05-12 13:20:00|52467.5|52417.5|52519.5|52469.5|52547.5|52494.5|52421|52371|518
1620825900000|2021-05-12 13:25:00|52523.5|52473.5|52547|52497|52574|52524|52477|52427|504
1620826200000|2021-05-12 13:30:00|52546|52496|52497.5|52447.5|52551.5|52501.5|52449.5|52399.5|547
1620826500000|2021-05-12 13:35:00|52497|52447|52435|52385|52517|52467|52414|52364|457
1620826800000|2021-05-12 13:40:00|52436|52386|52447|52397|52464|52414|52408|52358|490
1620827100000|2021-05-12 13:45:00|52444|52394|52417|52367|52461|52411|52369|52319|444
1620827400000|2021-05-12 13:50:00|52417.5|52367.5|52393.5|52343.5|52449|52399|52358.5|52308.5|467
1620827700000|2021-05-12 13:55:00|52392|52342|52369|52319|52424|52374|52364|52314|455
1620828000000|2021-05-12 14:00:00|52369.5|52319.5|52437|52387|52479|52429|52366|52316|494
1620828300000|2021-05-12 14:05:00|52434|52384|52457|52407|52477|52427|52429|52379|362
1620828600000|2021-05-12 14:10:00|52454|52404|52427|52377|52499|52449|52411.5|52361.5|402
1620828900000|2021-05-12 14:15:00|52429|52379|52372.5|52322.5|52447|52397|52371.5|52321.5|429
1620829200000|2021-05-12 14:20:00|52373|52323|52343.5|52293.5|52376|52326|52323.5|52273.5|472
1620829500000|2021-05-12 14:25:00|52343|52293|52297.5|52247.5|52358|52308|52284|52234|411
1620829800000|2021-05-12 14:30:00|52300|52250|52408|52358|52417|52367|52300|52250|588
1620830100000|2021-05-12 14:35:00|52409|52359|52437|52387|52439|52389|52397.5|52347.5|390
1620830400000|2021-05-12 14:40:00|52437.5|52387.5|52468|52418|52499|52449|52437.5|52387.5|427
1620830700000|2021-05-12 14:45:00|52469|52419|52386.5|52336.5|52472|52422|52363.5|52313.5|449
1620831000000|2021-05-12 14:50:00|52386|52336|52469|52419|52471|52421|52371|52321|397
1620831300000|2021-05-12 14:55:00|52471.5|52421.5|52510|52460|52534|52484|52466.5|52416.5|447
1620831600000|2021-05-12 15:00:00|52512.5|52462.5|52467|52417|52514|52464|52432.5|52382.5|378
1620831900000|2021-05-12 15:05:00|52464|52414|52552.5|52502.5|52589.5|52539.5|52444|52394|406
1620832200000|2021-05-12 15:10:00|52553|52503|52532.5|52482.5|52569.5|52519.5|52527|52477|344
1620832500000|2021-05-12 15:15:00|52534|52484|52514|52464|52564|52514|52499.5|52449.5|398
1620832800000|2021-05-12 15:20:00|52511|52461|52627|52577|52629|52579|52509.5|52459.5|363
1620833100000|2021-05-12 15:25:00|52629|52579|52748|52698|52751.5|52701.5|52624|52574|385
1620833400000|2021-05-12 15:30:00|52749|52699|52854|52804|52859|52809|52749|52699|469
1620833700000|2021-05-12 15:35:00|52855.5|52805.5|52762|52712|52857|52807|52754|52704|351
1620834000000|2021-05-12 15:40:00|52764|52714|52727|52677|52787|52737|52707|52635.5|383
1620834300000|2021-05-12 15:45:00|52727.5|52677.5|52662.5|52612.5|52729|52679|52654|52604|406
1620834600000|2021-05-12 15:50:00|52659|52609|52714|52664|52721|52671|52639|52589|409
1620834900000|2021-05-12 15:55:00|52709|52659|52676|52626|52714|52664|52641|52591|365
1620835200000|2021-05-12 16:00:00|52676.5|52626.5|52724|52674|52742|52692|52667.5|52617.5|429
1620835500000|2021-05-12 16:05:00|52726|52676|52719|52669|52746|52696|52699.5|52649.5|339
1620835800000|2021-05-12 16:10:00|52717.5|52667.5|52774.5|52724.5|52789|52739|52713|52663|315
1620836100000|2021-05-12 16:15:00|52775|52725|52722|52672|52797|52747|52717.5|52667.5|364
1620836400000|2021-05-12 16:20:00|52724.5|52674.5|52709.5|52659.5|52746.5|52696.5|52685|52635|411
1620836700000|2021-05-12 16:25:00|52710|52660|52727.5|52677.5|52745|52695|52694.5|52644.5|327
1620837000000|2021-05-12 16:30:00|52728|52678|52753|52703|52754.5|52704.5|52720|52670|333
1620837300000|2021-05-12 16:35:00|52753.5|52703.5|52724.5|52674.5|52762|52712|52724.5|52674.5|292
1620837600000|2021-05-12 16:40:00|52723.5|52673.5|52769.5|52719.5|52773|52723|52722.5|52672.5|319
1620837900000|2021-05-12 16:45:00|52770.5|52720.5|52732|52682|52782|52732|52709.5|52659.5|382
1620838200000|2021-05-12 16:50:00|52730|52680|52702|52652|52737|52687|52686.5|52636.5|360
1620838500000|2021-05-12 16:55:00|52702.5|52652.5|52659.5|52609.5|52746|52696|52647|52597|363
1620838800000|2021-05-12 17:00:00|52659|52609|52573|52523|52675|52625|52573|52523|425
1620839100000|2021-05-12 17:05:00|52570|52520|52664|52614|52664|52614|52540|52490|423
1620839400000|2021-05-12 17:10:00|52663|52613|52691|52641|52699.5|52649.5|52631.5|52581.5|404
1620839700000|2021-05-12 17:15:00|52689.5|52639.5|52740|52690|52745|52695|52682|52632|449
1620840000000|2021-05-12 17:20:00|52740.5|52690.5|52690.5|52640.5|52757|52707|52685.5|52635.5|392
1620840300000|2021-05-12 17:25:00|52689|52639|52713.5|52663.5|52737.5|52687.5|52682|52632|472
1620840600000|2021-05-12 17:30:00|52715.5|52665.5|52789|52739|52805.5|52755.5|52713.5|52663.5|421
1620840900000|2021-05-12 17:35:00|52790|52740|52742|52692|52790|52740|52704|52654|390
1620841200000|2021-05-12 17:40:00|52747|52697|52711|52661|52754.5|52704.5|52691.5|52641.5|401
1620841500000|2021-05-12 17:45:00|52709.5|52659.5|52767|52717|52774|52724|52704.5|52654.5|332
1620841800000|2021-05-12 17:50:00|52764.5|52714.5|52780|52730|52815|52765|52754.5|52704.5|350
1620842100000|2021-05-12 17:55:00|52782.5|52732.5|52883|52833|52921|52871|52774|52724|477
1620842400000|2021-05-12 18:00:00|52884|52834|52864.5|52814.5|52884|52834|52853|52803|381
1620842700000|2021-05-12 18:05:00|52865.5|52815.5|52878.5|52828.5|52891|52841|52822.5|52772.5|359
1620843000000|2021-05-12 18:10:00|52881|52831|52857|52807|52899.5|52849.5|52837|52787|347
1620843300000|2021-05-12 18:15:00|52857.5|52807.5|52878|52828|52884.5|52834.5|52850|52800|306
1620843600000|2021-05-12 18:20:00|52877|52827|52899.5|52849.5|52914|52864|52849.5|52799.5|357
1620843900000|2021-05-12 18:25:00|52900.5|52850.5|52954.5|52904.5|52959.5|52909.5|52900.5|52850.5|400
1620844200000|2021-05-12 18:30:00|52955|52905|52919.5|52869.5|52961|52911|52899.5|52849.5|360
1620844500000|2021-05-12 18:35:00|52920.5|52870.5|52888|52838|52937|52887|52874.5|52824.5|420
1620844800000|2021-05-12 18:40:00|52892|52842|52998.5|52948.5|53047|52997|52892|52842|449
1620845100000|2021-05-12 18:45:00|52998|52948|52997|52947|53031|52981|52987|52918|403
1620845400000|2021-05-12 18:50:00|52997.5|52947.5|52957|52907|52997.5|52947.5|52926|52876|374
1620845700000|2021-05-12 18:55:00|52954|52904|52992|52942|53001|52951|52939.5|52889.5|416
1620846000000|2021-05-12 19:00:00|52999.5|52949.5|53058|53008|53072|53022|52999.5|52949.5|462
1620846300000|2021-05-12 19:05:00|53058.5|53008.5|53079.5|53029.5|53110|53060|53058.5|53008.5|332
1620846600000|2021-05-12 19:10:00|53079|53029|53124.5|53074.5|53126.5|53076.5|53078.5|53028.5|355
1620846900000|2021-05-12 19:15:00|53125.5|53075.5|53135.5|53085.5|53135.5|53085.5|53094.5|53044.5|319
1620847200000|2021-05-12 19:20:00|53137|53087|53171|53121|53178.5|53128.5|53125|53075|354
1620847500000|2021-05-12 19:25:00|53171.5|53121.5|53160.5|53110.5|53215.5|53165.5|53145.5|53095.5|467
1620847800000|2021-05-12 19:30:00|53159|53109|53147.5|53097.5|53169|53119|53106|53056|502
1620848100000|2021-05-12 19:35:00|53147|53097|53140.5|53090.5|53182.5|53132.5|53133.5|53083.5|394
1620848400000|2021-05-12 19:40:00|53139.5|53089.5|53155|53105|53172.5|53122.5|53118|53068|332
1620848700000|2021-05-12 19:45:00|53152.5|53102.5|53137.5|53087.5|53167|53117|53125.5|53075.5|347
1620849000000|2021-05-12 19:50:00|53138.5|53088.5|53215|53165|53224|53174|53138.5|53088.5|379
1620849300000|2021-05-12 19:55:00|53216|53166|53197|53147|53225|53175|53169|53119|415
1620907800000|2021-05-13 12:10:00|53353|53303|53170.5|53120.5|53362|53312|53166|53116|319
1620908100000|2021-05-13 12:15:00|53171|53121|53252|53202|53262|53212|53155|53105|420
1620908400000|2021-05-13 12:20:00|53250.5|53200.5|53170|53120|53250.5|53200.5|53143|53093|447
1620908700000|2021-05-13 12:25:00|53170.5|53120.5|53207|53127|53207|53145.5|53090.5|53040.5|353
1620909000000|2021-05-13 12:30:00|53207.5|53127.5|53160|53110|53299|53249|53096|53016|784
1620909300000|2021-05-13 12:35:00|53163|53113|53015|52965|53182.5|53132.5|53010|52960|655
1620909600000|2021-05-13 12:40:00|53015.5|52965.5|52890.5|52840.5|53048|52998|52870|52820|653
1620909900000|2021-05-13 12:45:00|52890|52840|53000|52950|53012.5|52962.5|52885|52835|534
1620910200000|2021-05-13 12:50:00|52992.5|52942.5|53007.5|52957.5|53010|52960|52922|52872|521
1620910500000|2021-05-13 12:55:00|53007|52957|53008|52958|53068.7|52993|52945.5|52895.5|480
1620910800000|2021-05-13 13:00:00|53009.5|52959.5|52983.5|52933.5|53035|52985|52936.5|52886.5|625
1620911100000|2021-05-13 13:05:00|52985|52935|53026|52976|53069|53019|52972.5|52922.5|531
1620911400000|2021-05-13 13:10:00|53025.5|52975.5|53083|53033|53110.2|53055|53021|52971|539
1620911700000|2021-05-13 13:15:00|53083.5|53033.5|53076.5|53026.5|53127|53077|53058|53008|501
1620912000000|2021-05-13 13:20:00|53073|53023|53127.5|53077.5|53145|53095|53053.5|53003.5|433
1620912300000|2021-05-13 13:25:00|53130|53080|53168.5|53118.5|53241|53191|53130|53080|391
1620912600000|2021-05-13 13:30:00|53169|53119|53037|52987|53190|53140|52995|52945|578
1620912900000|2021-05-13 13:35:00|53035|52985|53026|52976|53035|52985|52925.5|52875.5|579
1620913200000|2021-05-13 13:40:00|53026.5|52976.5|52999|52949|53062.5|53012.5|52939|52889|506
1620913500000|2021-05-13 13:45:00|52998|52948|53010|52960|53049|52999|52975|52925|396
1620913800000|2021-05-13 13:50:00|53010.5|52960.5|52857.5|52807.5|53015|52965|52852|52802|374
1620914100000|2021-05-13 13:55:00|52857|52807|52792|52742|52865|52815|52711|52645.5|423
1620914400000|2021-05-13 14:00:00|52790.5|52740.5|52772.5|52722.5|52792|52742|52692.5|52642.5|453
1620914700000|2021-05-13 14:05:00|52773|52723|52779|52729|52799|52749|52725|52675|477
1620915000000|2021-05-13 14:10:00|52775.5|52725.5|52726|52676|52797.5|52747.5|52717.5|52667.5|409
1620915300000|2021-05-13 14:15:00|52725|52675|52788|52738|52837|52782|52719.5|52669.5|387
1620915600000|2021-05-13 14:20:00|52787.5|52737.5|52802.5|52752.5|52836|52786|52755|52705|465
1620915900000|2021-05-13 14:25:00|52805|52755|52895.5|52845.5|52902.5|52852.5|52797.5|52747.5|507
1620916200000|2021-05-13 14:30:00|52896|52846|52822.5|52772.5|52919|52869|52822|52772|419
1620916500000|2021-05-13 14:35:00|52824|52774|52800|52750|52832|52782|52770|52720|405
1620916800000|2021-05-13 14:40:00|52800.5|52750.5|52852.5|52802.5|52870|52820|52792|52742|426
1620917100000|2021-05-13 14:45:00|52852|52802|52860|52810|52907.5|52857.5|52845|52795|510
1620917400000|2021-05-13 14:50:00|52857.5|52807.5|52820.5|52770.5|52859|52809|52812|52762|402
1620917700000|2021-05-13 14:55:00|52821|52771|52942|52892|52991|52937.5|52806.5|52756.5|501
1620918000000|2021-05-13 15:00:00|52939|52889|53058|53008|53064.5|53008|52935.5|52885.5|494
1620918300000|2021-05-13 15:05:00|53075|52995|53166|53086|53190|53118.5|53029.5|52956|603
1620918600000|2021-05-13 15:10:00|53165.5|53085.5|53216|53136|53227|53159.5|53130.5|53062|528
1620918900000|2021-05-13 15:15:00|53216.5|53136.5|53124.5|53044.5|53221.5|53141.5|53122.5|53042.5|514
1620919200000|2021-05-13 15:20:00|53126|53046|53087.5|53007.5|53194.5|53129.5|53076|52996|524
1620919500000|2021-05-13 15:25:00|53088|53008|53101.5|53021.5|53124|53059.5|53041|52964|536
1620919800000|2021-05-13 15:30:00|53102.5|53022.5|53026.5|52946.5|53121|53041|53014|52941|486
1620920100000|2021-05-13 15:35:00|53026|52946|52971.5|52891.5|53052.5|52972.5|52954.5|52874.5|419
1620920400000|2021-05-13 15:40:00|52973|52893|53068.5|52988.5|53068.5|52988.5|52959|52886|485
1620920700000|2021-05-13 15:45:00|53067.5|52987.5|52982.5|52902.5|53067.5|52987.5|52977|52897|524
1620921000000|2021-05-13 15:50:00|52983|52903|53003|52923|53017.5|52953|52961.5|52884|522
1620921300000|2021-05-13 15:55:00|53004.5|52924.5|52979|52899|53004.5|52936|52931.5|52851.5|533
1620921600000|2021-05-13 16:00:00|52979.5|52899.5|52972.5|52892.5|53003|52923|52911|52839|537
1620921900000|2021-05-13 16:05:00|52973|52893|52941|52861|52981|52909.5|52937|52857|393
1620922200000|2021-05-13 16:10:00|52939.5|52859.5|52920|52840|52940.5|52869.5|52897.5|52821.5|390
1620922500000|2021-05-13 16:15:00|52917.5|52837.5|52944.5|52864.5|52946.5|52876.5|52889|52809|337
1620922800000|2021-05-13 16:20:00|52943.5|52863.5|52986.5|52906.5|52989|52920|52931.5|52859|305
1620923100000|2021-05-13 16:25:00|52986|52906|52893|52813|52987.5|52915.5|52885.5|52805.5|409
1620923400000|2021-05-13 16:30:00|52896.5|52816.5|52869|52789|52896.5|52816.5|52824|52755|403
1620923700000|2021-05-13 16:35:00|52870.5|52790.5|52925|52845|52929|52859.5|52842.5|52768.5|351
1620924000000|2021-05-13 16:40:00|52923.5|52843.5|52911|52861|52952|52880|52898|52819.5|366
1620924300000|2021-05-13 16:45:00|52905.5|52855.5|52890.5|52840.5|52915.5|52865.5|52873|52823|316
1620924600000|2021-05-13 16:50:00|52891|52841|52898|52848|52930|52880|52883|52833|309
1620924900000|2021-05-13 16:55:00|52896|52846|52921|52871|52941|52891|52890.5|52840.5|331
1620925200000|2021-05-13 17:00:00|52918|52868|52980.5|52930.5|53011|52961|52912.5|52862.5|369
1620925500000|2021-05-13 17:05:00|52980|52930|52928|52878|52991|52941|52923|52873|386
1620925800000|2021-05-13 17:10:00|52926.5|52876.5|52975|52925|52993|52943|52926|52876|357
1620926100000|2021-05-13 17:15:00|52973|52923|53074.5|53024.5|53078|53028|52968.5|52918.5|337
1620926400000|2021-05-13 17:20:00|53078|53028|53123|53073|53155|53105|53045|52995|421
1620926700000|2021-05-13 17:25:00|53121|53071|53116|53066|53155.5|53105.5|53076.5|53026.5|412
1620927000000|2021-05-13 17:30:00|53116.5|53066.5|53277.5|53227.5|53351|53301|53096|53046|601
1620927300000|2021-05-13 17:35:00|53278|53228|53397|53347|53417|53367|53262|53198|595
1620927600000|2021-05-13 17:40:00|53398|53348|53390|53340|53448|53398|53366|53316|508
1620927900000|2021-05-13 17:45:00|53389|53339|53441|53391|53463.5|53413.5|53340.5|53290.5|553
1620928200000|2021-05-13 17:50:00|53439.5|53389.5|53349.5|53299.5|53488.5|53438.5|53349.5|53299.5|489
1620928500000|2021-05-13 17:55:00|53350.5|53300.5|53404|53354|53433.5|53383.5|53348.5|53298.5|400
1620928800000|2021-05-13 18:00:00|53401.5|53351.5|53296|53246|53401.5|53351.5|53288|53238|484
1620929100000|2021-05-13 18:05:00|53296.5|53246.5|53280|53230|53329.5|53279.5|53267.5|53217.5|473
1620929400000|2021-05-13 18:10:00|53278.5|53228.5|53290|53240|53290|53240|53252|53202|369
1620929700000|2021-05-13 18:15:00|53286|53236|53326|53276|53333|53283|53283.5|53233.5|394
1620930000000|2021-05-13 18:20:00|53326.5|53276.5|53290.5|53240.5|53340.5|53290.5|53236.5|53186.5|450
1620930300000|2021-05-13 18:25:00|53291|53241|53270.5|53220.5|53298.5|53248.5|53258|53208|356
1620930600000|2021-05-13 18:30:00|53269|53219|53223.5|53173.5|53279.5|53229.5|53216|53166|322
1620930900000|2021-05-13 18:35:00|53223|53173|53228.5|53178.5|53240|53190|53183|53133|431
1620931200000|2021-05-13 18:40:00|53228|53178|53207|53157|53238.5|53188.5|53193.5|53143.5|392
1620931500000|2021-05-13 18:45:00|53206.5|53156.5|53170.5|53120.5|53208|53158|53119|53069|361
1620931800000|2021-05-13 18:50:00|53170|53120|53116|53066|53178|53128|53086|53036|448
1620932100000|2021-05-13 18:55:00|53109.5|53059.5|53131|53081|53178.5|53128.5|53109.5|53059.5|408
1620932400000|2021-05-13 19:00:00|53131.5|53081.5|53092|53042|53164|53114|53060|53010|451
1620932700000|2021-05-13 19:05:00|53096|53046|53133.5|53083.5|53138.5|53088.5|53063.5|53013.5|360
1620933000000|2021-05-13 19:10:00|53133|53083|53170|53120|53216.5|53166.5|53130|53080|373
1620933300000|2021-05-13 19:15:00|53171|53121|53176|53126|53187|53137|53151.5|53101.5|308
1620933600000|2021-05-13 19:20:00|53174.5|53124.5|53221.5|53171.5|53260.5|53210.5|53169|53119|366
1620933900000|2021-05-13 19:25:00|53222.5|53172.5|53160.5|53110.5|53222.5|53172.5|53157.5|53107.5|385
1620934200000|2021-05-13 19:30:00|53161|53111|53209|53159|53228|53178|53140.5|53090.5|356
1620934500000|2021-05-13 19:35:00|53210.5|53160.5|53208|53158|53216.5|53166.5|53181.5|53131.5|337
1620934800000|2021-05-13 19:40:00|53207|53157|53209|53159|53209|53159|53181.5|53131.5|302
1620935100000|2021-05-13 19:45:00|53208|53158|53201.5|53151.5|53214|53164|53178|53128|249
1620935400000|2021-05-13 19:50:00|53201|53151|53278|53228|53292|53242|53196|53146|387
1620935700000|2021-05-13 19:55:00|53278.5|53228.5|53290|53240|53322|53272|53278|53228|319
1620994200000|2021-05-14 12:10:00|52994|52944|52927|52847|52995|52945|52894|52836|272
1620994500000|2021-05-14 12:15:00|52929|52849|52857|52807|52944.5|52864.5|52833.5|52769.5|394
1620994800000|2021-05-14 12:20:00|52854|52804|52939|52889|52967|52917|52834|52784|294
1620995100000|2021-05-14 12:25:00|52934|52884|53059.5|52979.5|53059.5|53007|52929|52879|317
1620995400000|2021-05-14 12:30:00|53051.5|52971.5|52979.5|52899.5|53051.5|52974|52878.5|52811.5|787
1620995700000|2021-05-14 12:35:00|52977.5|52897.5|53089.5|53009.5|53131.5|53056|52963.5|52894.5|739
1620996000000|2021-05-14 12:40:00|53088|53008|53014.5|52934.5|53146.5|53071.5|53004|52932|611
1620996300000|2021-05-14 12:45:00|53009.5|52929.5|52965|52915|53050.5|53000.5|52951.5|52885.5|554
1620996600000|2021-05-14 12:50:00|52959.5|52909.5|52965|52915|53017|52967|52952|52902|410
1620996900000|2021-05-14 12:55:00|52962|52912|53054|53004|53084|53034|52960|52910|369
1620997200000|2021-05-14 13:00:00|53048|52998|53010|52960|53100|53050|53004.5|52954.5|435
1620997500000|2021-05-14 13:05:00|53007|52957|52947|52897|53012|52962|52917|52867|373
1620997800000|2021-05-14 13:10:00|52950|52900|52964|52914|53017|52967|52944|52894|361
1620998100000|2021-05-14 13:15:00|52960|52910|52844|52794|52970|52920|52833|52783|344
1620998400000|2021-05-14 13:20:00|52843|52793|52877|52827|52883|52833|52804.5|52754.5|384
1620998700000|2021-05-14 13:25:00|52879|52829|52866|52816|52910.5|52860.5|52851|52801|284
1620999000000|2021-05-14 13:30:00|52860.5|52810.5|52826|52776|52879|52829|52791|52741|369
1620999300000|2021-05-14 13:35:00|52823|52773|52813|52763|52831|52781|52771|52721|314
1620999600000|2021-05-14 13:40:00|52811.5|52761.5|52769.5|52719.5|52811.5|52761.5|52756|52706|325
1620999900000|2021-05-14 13:45:00|52769|52719|52803|52753|52809|52759|52746|52696|277
1621000200000|2021-05-14 13:50:00|52801.5|52751.5|52781.5|52731.5|52834.5|52784.5|52770.5|52720.5|324
1621000500000|2021-05-14 13:55:00|52782|52732|52760|52710|52786.5|52736.5|52725.5|52675.5|318
1621000800000|2021-05-14 14:00:00|52754|52704|52802|52752|52820|52770|52754|52704|340
1621001100000|2021-05-14 14:05:00|52804|52754|52810.5|52760.5|52852|52802|52785.5|52735.5|450
1621001400000|2021-05-14 14:10:00|52811|52761|52777|52727|52831.5|52781.5|52771|52721|351
1621001700000|2021-05-14 14:15:00|52777.5|52727.5|52822|52772|52834|52784|52777|52727|314
1621002000000|2021-05-14 14:20:00|52817.5|52767.5|52830|52780|52839.5|52789.5|52794.5|52744.5|326
1621002300000|2021-05-14 14:25:00|52827.5|52777.5|52862.5|52812.5|52864|52814|52800|52750|365
1621002600000|2021-05-14 14:30:00|52862|52812|52867|52817|52876|52826|52807.5|52757.5|384
1621002900000|2021-05-14 14:35:00|52864|52814|52960|52910|52967.5|52917.5|52861|52811|415
1621003200000|2021-05-14 14:40:00|52958|52908|52942|52892|52997|52947|52932|52882|440
1621003500000|2021-05-14 14:45:00|52939|52889|52865|52815|52955|52905|52847|52797|414
1621003800000|2021-05-14 14:50:00|52865.5|52815.5|52832|52782|52885.5|52835.5|52799.5|52749.5|390
1621004100000|2021-05-14 14:55:00|52830.5|52780.5|52797.5|52747.5|52830.5|52780.5|52767|52717|294
1621004400000|2021-05-14 15:00:00|52797|52747|52868|52818|52872.5|52818|52792|52742|431
1621004700000|2021-05-14 15:05:00|52867|52817|52878|52798|52888.5|52820|52863.5|52795.5|225
1621005000000|2021-05-14 15:10:00|52876.5|52796.5|52930|52850|52930|52850|52869.5|52794|249
1621005300000|2021-05-14 15:15:00|52917.5|52867.5|52823.5|52743.5|52935|52867.5|52820.5|52740.5|330
1621005600000|2021-05-14 15:20:00|52825|52745|52831|52751|52860|52787|52814|52738.5|257
1621005900000|2021-05-14 15:25:00|52830.5|52750.5|52784.5|52704.5|52834.5|52772.5|52784.5|52704.5|268
1621006200000|2021-05-14 15:30:00|52783.5|52703.5|52756.5|52676.5|52783.5|52703.5|52711|52643|341
1621006500000|2021-05-14 15:35:00|52757|52677|52804.5|52724.5|52820.5|52753.5|52754|52676.5|332
1621006800000|2021-05-14 15:40:00|52805|52725|52788|52708|52818|52750.5|52773.5|52704.5|290
1621007100000|2021-05-14 15:45:00|52784.5|52704.5|52758.5|52678.5|52787|52707|52698|52618|377
1621007400000|2021-05-14 15:50:00|52758|52678|52760|52680|52773.5|52704.5|52704.5|52634|284
1621007700000|2021-05-14 15:55:00|52757|52677|52795|52715|52795|52728.5|52748.5|52668.5|235
1621008000000|2021-05-14 16:00:00|52794.5|52714.5|52775|52695|52803.5|52732|52767.5|52688.5|355
1621008300000|2021-05-14 16:05:00|52774|52694|52792|52712|52803|52735.5|52745.5|52676|301
1621008600000|2021-05-14 16:10:00|52793|52713|52778|52698|52800|52727|52757.5|52690.5|194
1621008900000|2021-05-14 16:15:00|52778.5|52698.5|52714|52634|52778.5|52703.5|52703.5|52628|306
1621009200000|2021-05-14 16:20:00|52713|52633|52640|52560|52718|52651.5|52632.5|52558.5|382
1621009500000|2021-05-14 16:25:00|52642|52562|52667|52587|52678.5|52613.5|52632|52562|310
1621009800000|2021-05-14 16:30:00|52666.5|52586.5|52758.5|52678.5|52758.5|52678.5|52651|52578.5|294
1621010100000|2021-05-14 16:35:00|52757|52677|52750.5|52670.5|52773|52696|52735|52663.5|312
1621010400000|2021-05-14 16:40:00|52751.5|52671.5|52783.5|52703.5|52792.5|52722|52727|52652.5|220
1621010700000|2021-05-14 16:45:00|52783|52703|52825|52745|52828|52758|52760|52688.5|323
1621011000000|2021-05-14 16:50:00|52822|52742|52793|52713|52822|52747|52768|52695.5|193
1621011300000|2021-05-14 16:55:00|52791.5|52711.5|52817|52737|52840.5|52775|52726.5|52655.5|335
1621011600000|2021-05-14 17:00:00|52815|52735|52847|52767|52866.5|52800|52797.5|52731|308
1621011900000|2021-05-14 17:05:00|52833.5|52783.5|52811.5|52731.5|52853|52787.5|52794.5|52714.5|308
1621012200000|2021-05-14 17:10:00|52812|52732|52836|52756|52843|52778.5|52799.5|52721|218
1621012500000|2021-05-14 17:15:00|52835.5|52755.5|52823.5|52773.5|52842.5|52779|52804|52730|166
1621012800000|2021-05-14 17:20:00|52822|52772|52838.5|52758.5|52843|52778.5|52803.5|52732.5|228
1621013100000|2021-05-14 17:25:00|52838|52758|52833.5|52753.5|52838.5|52773.5|52810.5|52741.5|139
1621013400000|2021-05-14 17:30:00|52834|52754|52830|52750|52843|52772|52807|52727|219
1621013700000|2021-05-14 17:35:00|52829.5|52749.5|52863.5|52813.5|52869.5|52813.5|52823|52743|186
1621014000000|2021-05-14 17:40:00|52878|52798|52875|52795|52898|52822|52861|52781|256
1621014300000|2021-05-14 17:45:00|52873.5|52793.5|52863|52783|52885.5|52818.5|52848|52776|228
1621014600000|2021-05-14 17:50:00|52863.5|52783.5|52858|52778|52909.5|52834.5|52851.5|52777|266
1621014900000|2021-05-14 17:55:00|52858.5|52778.5|52967.5|52887.5|52980|52912.5|52858.5|52778.5|400
1621015200000|2021-05-14 18:00:00|52968.5|52888.5|52887|52807|52990.5|52919.5|52865.5|52799|392
1621015500000|2021-05-14 18:05:00|52888|52808|52877|52797|52895|52826.5|52850.5|52778.5|273
1621015800000|2021-05-14 18:10:00|52878|52798|52863.5|52783.5|52879|52808.5|52849|52778.5|179
1621016100000|2021-05-14 18:15:00|52864|52784|52859|52779|52868.5|52796|52829|52757|249
1621016400000|2021-05-14 18:20:00|52858|52778|52873.5|52793.5|52893|52824.5|52846.5|52775.5|208
1621016700000|2021-05-14 18:25:00|52873|52793|52873.5|52793.5|52888.5|52808.5|52863.5|52783.5|124
1621017000000|2021-05-14 18:30:00|52872.5|52792.5|52918.5|52838.5|52926|52859.5|52855|52778.5|197
1621017300000|2021-05-14 18:35:00|52919|52839|52893.5|52813.5|52940|52860|52883.5|52811|216
1621017600000|2021-05-14 18:40:00|52892|52812|52877.5|52797.5|52912|52833.5|52864.5|52796.5|208
1621017900000|2021-05-14 18:45:00|52878.5|52798.5|52888|52808|52893.5|52823|52864.5|52787|192
1621018200000|2021-05-14 18:50:00|52887|52807|52837|52757|52888.5|52808.5|52836.5|52756.5|170
1621018500000|2021-05-14 18:55:00|52835|52755|52820|52740|52857.5|52788.5|52814.5|52740|280
1621018800000|2021-05-14 19:00:00|52819|52739|52853.5|52773.5|52860|52780|52813|52733|278
1621019100000|2021-05-14 19:05:00|52853|52773|52848.5|52768.5|52878.5|52813.5|52847|52767|204
1621019400000|2021-05-14 19:10:00|52849.5|52769.5|52844|52794|52868.5|52799.5|52843|52767.5|157
1621019700000|2021-05-14 19:15:00|52860|52780|52854.5|52804.5|52869.5|52804.5|52844.5|52771|103
1621020000000|2021-05-14 19:20:00|52855|52805|52884|52804|52892|52826.5|52853.5|52794|208
1621020300000|2021-05-14 19:25:00|52882.5|52802.5|52867.5|52817.5|52903|52839|52859|52795.5|189
1621020600000|2021-05-14 19:30:00|52867|52817|52869|52819|52888|52819|52865.5|52798|225
1621020900000|2021-05-14 19:35:00|52882.5|52802.5|52884.5|52804.5|52889|52824|52869.5|52799|120
1621021200000|2021-05-14 19:40:00|52884|52804|52884.5|52804.5|52892.5|52829.5|52857.5|52790.5|169
1621021500000|2021-05-14 19:45:00|52886|52806|52858.5|52778.5|52889.5|52819.5|52856.5|52776.5|158
1621021800000|2021-05-14 19:50:00|52859.5|52779.5|52863.5|52783.5|52870.5|52800|52842|52763.5|201
1621022100000|2021-05-14 19:55:00|52863|52783|52872.5|52822.5|52921|52851|52848.5|52782|350
1621253400000|2021-05-17 12:10:00|53227.5|53147.5|53182.5|53132.5|53243|53163|53158|53092.5|198
1621253700000|2021-05-17 12:15:00|53179.5|53129.5|53126.5|53076.5|53238|53188|53113|53063|390
1621254000000|2021-05-17 12:20:00|53127.5|53077.5|53086.5|53036.5|53129.5|53079.5|53056.5|53006.5|382
1621254300000|2021-05-17 12:25:00|53082|53032|53126.5|53076.5|53182.5|53132.5|53073.5|53023.5|395
1621254600000|2021-05-17 12:30:00|53128.5|53078.5|53101.5|53051.5|53136.5|53086.5|53076.5|53026.5|353
1621254900000|2021-05-17 12:35:00|53112.5|53062.5|53122.5|53072.5|53127.5|53077.5|53033.5|52983.5|387
1621255200000|2021-05-17 12:40:00|53123|53073|53108|53058|53184.5|53134.5|53102.5|53052.5|361
1621255500000|2021-05-17 12:45:00|53107.5|53057.5|53312.5|53262.5|53319.5|53269.5|53100|53050|402
1621255800000|2021-05-17 12:50:00|53309.5|53259.5|53297.5|53247.5|53312.5|53262.5|53218|53168|312
1621256100000|2021-05-17 12:55:00|53294.5|53244.5|53350.5|53300.5|53350.5|53300.5|53261.5|53211.5|330
1621256400000|2021-05-17 13:00:00|53344.5|53294.5|53173.5|53123.5|53364.5|53314.5|53173.5|53123.5|402
1621256700000|2021-05-17 13:05:00|53176.5|53126.5|53166.5|53116.5|53189.5|53139.5|53120.5|53070.5|379
1621257000000|2021-05-17 13:10:00|53163.5|53113.5|53208.5|53128.5|53234.5|53184.5|53163.5|53113.5|382
1621257300000|2021-05-17 13:15:00|53207.5|53127.5|53253|53203|53258|53208|53173.5|53123.5|309
1621257600000|2021-05-17 13:20:00|53254.5|53204.5|53332.5|53282.5|53334.5|53284.5|53254.5|53204.5|309
1621257900000|2021-05-17 13:25:00|53334.5|53284.5|53320.5|53270.5|53362.5|53312.5|53311.5|53261.5|307
1621258200000|2021-05-17 13:30:00|53314.5|53264.5|53312.5|53262.5|53322.5|53272.5|53252|53202|363
1621258500000|2021-05-17 13:35:00|53310.5|53260.5|53263.5|53213.5|53310.5|53260.5|53241.5|53191.5|397
1621258800000|2021-05-17 13:40:00|53265.5|53215.5|53271.5|53221.5|53297.5|53247.5|53249.5|53199.5|333
1621259100000|2021-05-17 13:45:00|53266.5|53216.5|53212|53162|53271.5|53221.5|53201.5|53151.5|359
1621259400000|2021-05-17 13:50:00|53213.5|53163.5|53216|53166|53297.5|53247.5|53201.5|53151.5|423
1621259700000|2021-05-17 13:55:00|53219.5|53169.5|53106.5|53056.5|53243.5|53193.5|53099.5|53049.5|363
1621260000000|2021-05-17 14:00:00|53101.5|53051.5|53069.5|53019.5|53111.5|53061.5|53049.5|52999.5|350
1621260300000|2021-05-17 14:05:00|53066.5|53016.5|53081.5|53031.5|53126.5|53076.5|53039.5|52989.5|399
1621260600000|2021-05-17 14:10:00|53082|53032|53056|53006|53099.5|53049.5|53031.5|52981.5|307
1621260900000|2021-05-17 14:15:00|53055.5|53005.5|53022.5|52972.5|53086.5|53036.5|53006.5|52956.5|384
1621261200000|2021-05-17 14:20:00|53023.5|52973.5|52953.5|52903.5|53032.5|52982.5|52952|52902|330
1621261500000|2021-05-17 14:25:00|52952|52902|52963.5|52913.5|52973.5|52923.5|52929.5|52879.5|264
1621261800000|2021-05-17 14:30:00|52962|52912|52972.5|52922.5|52996.5|52946.5|52949.5|52899.5|347
1621262100000|2021-05-17 14:35:00|52973.5|52923.5|52894.5|52844.5|52991.5|52931.5|52864.5|52814.5|322
1621262400000|2021-05-17 14:40:00|52891.5|52841.5|52896.5|52846.5|52932|52882|52878.5|52828.5|343
1621262700000|2021-05-17 14:45:00|52894.5|52844.5|52874.5|52824.5|52916.5|52866.5|52859|52809|301
1621263000000|2021-05-17 14:50:00|52864.5|52814.5|52756.5|52706.5|52864.5|52814.5|52745|52695|383
1621263300000|2021-05-17 14:55:00|52751.5|52701.5|52691.5|52641.5|52761.5|52711.5|52684.5|52621.5|386
1621263600000|2021-05-17 15:00:00|52688.5|52638.5|52769.5|52689.5|52771.5|52717|52676|52626|325
1621263900000|2021-05-17 15:05:00|52761|52681|52761.5|52711.5|52787|52734.5|52734|52661|268
1621264200000|2021-05-17 15:10:00|52758.5|52708.5|52781.5|52731.5|52818.5|52768.5|52728.5|52678.5|244
1621264500000|2021-05-17 15:15:00|52784.5|52734.5|52757|52707|52784.5|52734.5|52716.5|52666.5|226
1621264800000|2021-05-17 15:20:00|52758.5|52708.5|52791.5|52741.5|52801.5|52751.5|52744.5|52694.5|258
1621265100000|2021-05-17 15:25:00|52786.5|52736.5|52818.5|52768.5|52824.5|52774.5|52758.5|52708.5|220
1621265400000|2021-05-17 15:30:00|52812|52762|52814.5|52764.5|52844.5|52794.5|52804.5|52754.5|283
1621265700000|2021-05-17 15:35:00|52812|52762|52778.5|52728.5|52816.5|52766.5|52778.5|52728.5|193
1621266000000|2021-05-17 15:40:00|52777|52727|52761.5|52711.5|52794.5|52744.5|52746.5|52696.5|201
1621266300000|2021-05-17 15:45:00|52762|52712|52761.5|52711.5|52778.5|52728.5|52748.5|52698.5|191
1621266600000|2021-05-17 15:50:00|52762|52712|52764.5|52714.5|52766.5|52716.5|52718.5|52668.5|163
1621266900000|2021-05-17 15:55:00|52766.5|52716.5|52768.5|52718.5|52771.5|52721.5|52738.5|52688.5|159
1621267200000|2021-05-17 16:00:00|52770|52720|52757|52707|52801.5|52751.5|52748.5|52698.5|265
1621267500000|2021-05-17 16:05:00|52756.5|52706.5|52812|52762|52822|52772|52750|52700|270
1621267800000|2021-05-17 16:10:00|52811.5|52761.5|52844.5|52794.5|52844.5|52794.5|52794.5|52744.5|142
1621268100000|2021-05-17 16:15:00|52846|52796|52794.5|52744.5|52848.5|52798.5|52778.5|52728.5|189
1621268400000|2021-05-17 16:20:00|52792|52742|52824.5|52774.5|52834.5|52784.5|52791.5|52741.5|115
1621268700000|2021-05-17 16:25:00|52826|52776|52826.5|52776.5|52834.5|52784.5|52811.5|52761.5|135
1621269000000|2021-05-17 16:30:00|52827|52777|52814.5|52764.5|52831.5|52781.5|52798.5|52748.5|167
1621269300000|2021-05-17 16:35:00|52808.5|52758.5|52836.5|52786.5|52838.5|52788.5|52808.5|52758.5|116
1621269600000|2021-05-17 16:40:00|52835.5|52785.5|52821.5|52771.5|52837|52787|52815.5|52765.5|124
1621269900000|2021-05-17 16:45:00|52820|52770|52828.5|52778.5|52831.5|52781.5|52792|52742|185
1621270200000|2021-05-17 16:50:00|52827|52777|52834.5|52784.5|52836.5|52786.5|52802|52752|159
1621270500000|2021-05-17 16:55:00|52832|52782|52776.5|52726.5|52841.5|52791.5|52767|52717|172
1621270800000|2021-05-17 17:00:00|52778.5|52728.5|52674.5|52624.5|52778.5|52728.5|52644.5|52576.5|275
1621271100000|2021-05-17 17:05:00|52676.5|52626.5|52666.5|52616.5|52684.5|52634.5|52625|52575|195
1621271400000|2021-05-17 17:10:00|52664.5|52614.5|52708.5|52658.5|52716.5|52666.5|52658.5|52608.5|165
1621271700000|2021-05-17 17:15:00|52711.5|52661.5|52738.5|52688.5|52754.5|52704.5|52704.5|52654.5|166
1621272000000|2021-05-17 17:20:00|52736.5|52686.5|52766.5|52716.5|52766.5|52716.5|52731.5|52681.5|176
1621272300000|2021-05-17 17:25:00|52768.5|52718.5|52788.5|52738.5|52804.5|52754.5|52766|52716|179
1621272600000|2021-05-17 17:30:00|52791.5|52741.5|52798.5|52748.5|52812|52762|52771.5|52721.5|197
1621272900000|2021-05-17 17:35:00|52796.5|52746.5|52793.5|52743.5|52801.5|52751.5|52776|52726|154
1621273200000|2021-05-17 17:40:00|52796.5|52746.5|52819.5|52769.5|52836.5|52786.5|52786.5|52736.5|211
1621273500000|2021-05-17 17:45:00|52822|52772|52783.5|52733.5|52823.5|52773.5|52753.5|52703.5|206
1621273800000|2021-05-17 17:50:00|52786.5|52736.5|52784|52734|52803.5|52753.5|52781.5|52731.5|218
1621274100000|2021-05-17 17:55:00|52786.5|52736.5|52796.5|52746.5|52803.5|52753.5|52763.5|52713.5|193
1621274400000|2021-05-17 18:00:00|52801|52751|52752|52702|52803.5|52753.5|52727|52677|219
1621274700000|2021-05-17 18:05:00|52753.5|52703.5|52783.5|52733.5|52789.5|52739.5|52723.5|52673.5|236
1621275000000|2021-05-17 18:10:00|52781.5|52731.5|52794.5|52714.5|52794.5|52739.5|52763.5|52711.5|144
1621275300000|2021-05-17 18:15:00|52796.5|52716.5|52769.5|52719.5|52796.5|52723.5|52746.5|52687.5|174
1621275600000|2021-05-17 18:20:00|52771.5|52721.5|52781.5|52731.5|52791.5|52741.5|52759.5|52709.5|181
1621275900000|2021-05-17 18:25:00|52779.5|52729.5|52769.5|52719.5|52791.5|52741.5|52769.5|52719.5|113
1621276200000|2021-05-17 18:30:00|52771.5|52721.5|52747|52697|52773.5|52723.5|52733.5|52683.5|132
1621276500000|2021-05-17 18:35:00|52749.5|52699.5|52759.5|52709.5|52766.5|52716.5|52743|52693|117
1621276800000|2021-05-17 18:40:00|52756.5|52706.5|52753.5|52703.5|52761.5|52711.5|52744|52694|123
1621277100000|2021-05-17 18:45:00|52756.5|52706.5|52779.5|52729.5|52785|52735|52753.5|52703.5|107
1621277400000|2021-05-17 18:50:00|52777|52727|52723.5|52673.5|52779.5|52729.5|52696.5|52646.5|255
1621277700000|2021-05-17 18:55:00|52722|52672|52729.5|52679.5|52778.5|52706.5|52711.5|52658.5|201
1621278000000|2021-05-17 19:00:00|52731.5|52681.5|52742.5|52692.5|52751.5|52701.5|52719.5|52662|179
1621278300000|2021-05-17 19:05:00|52743|52693|52754|52704|52769.5|52719.5|52743|52693|254
1621278600000|2021-05-17 19:10:00|52753|52703|52743.5|52693.5|52754|52704|52732.5|52682.5|162
1621278900000|2021-05-17 19:15:00|52742.5|52692.5|52821.5|52771.5|52842|52792|52741.5|52691.5|301
1621279200000|2021-05-17 19:20:00|52822|52772|52817|52767|52842.5|52792.5|52806.5|52756.5|221
1621279500000|2021-05-17 19:25:00|52817.5|52767.5|52826.5|52776.5|52843.5|52793.5|52817|52767|132
1621279800000|2021-05-17 19:30:00|52823.5|52773.5|52842.5|52792.5|52849.5|52799.5|52809.5|52759.5|219
1621280100000|2021-05-17 19:35:00|52843.5|52793.5|52823.5|52773.5|52849.5|52799.5|52819.5|52769.5|202
1621280400000|2021-05-17 19:40:00|52822|52772|52809.5|52759.5|52829.5|52779.5|52807|52757|175
1621280700000|2021-05-17 19:45:00|52810|52760|52823.5|52773.5|52829.5|52779.5|52807.5|52757.5|126
1621281000000|2021-05-17 19:50:00|52825|52775|52846.5|52796.5|52853.5|52803.5|52815|52765|149
1621281300000|2021-05-17 19:55:00|52847.5|52797.5|52826.5|52776.5|52857|52807|52805.5|52755.5|264
1621339800000|2021-05-18 12:10:00|52681|52631|52594|52544|52686|52636|52586|52536|189
1621340100000|2021-05-18 12:15:00|52596|52546|52611|52561|52664|52614|52596|52546|194
1621340400000|2021-05-18 12:20:00|52616|52566|52674|52624|52676|52626|52576|52526|297
1621340700000|2021-05-18 12:25:00|52676|52626|52704|52654|52816|52766|52676|52626|349
1621341000000|2021-05-18 12:30:00|52701|52651|52736|52686|52777|52727|52691|52641|296
1621341300000|2021-05-18 12:35:00|52731|52681|52788|52738|52824|52774|52726|52676|255
1621341600000|2021-05-18 12:40:00|52789|52739|52831|52781|52839|52789|52761|52711|256
1621341900000|2021-05-18 12:45:00|52834|52784|52826|52776|52864|52814|52811|52761|262
1621342200000|2021-05-18 12:50:00|52824|52774|52831|52781|52871|52821|52764|52714|256
1621342500000|2021-05-18 12:55:00|52826|52776|52789|52739|52854|52804|52784|52734|220
1621342800000|2021-05-18 13:00:00|52791|52741|52779|52729|52841|52791|52764|52714|220
1621343100000|2021-05-18 13:05:00|52781|52731|52817|52767|52849|52799|52739|52689|295
1621343400000|2021-05-18 13:10:00|52814|52764|52789|52739|52857|52807|52784|52734|301
1621343700000|2021-05-18 13:15:00|52781|52731|52791|52741|52814|52764|52721|52671|247
1621344000000|2021-05-18 13:20:00|52794|52744|52721|52671|52807|52757|52719|52669|183
1621344300000|2021-05-18 13:25:00|52717|52667|52734|52684|52761|52711|52701|52651|201
1621344600000|2021-05-18 13:30:00|52731|52681|52739|52689|52807|52757|52704|52654|334
1621344900000|2021-05-18 13:35:00|52737|52687|52687|52637|52741|52691|52659|52609|311
1621345200000|2021-05-18 13:40:00|52684|52634|52757|52707|52769|52719|52684|52634|298
1621345500000|2021-05-18 13:45:00|52761|52711|52778.5|52728.5|52819|52769|52737|52687|272
1621345800000|2021-05-18 13:50:00|52776.5|52726.5|52814|52764|52827|52777|52771|52721|197
1621346100000|2021-05-18 13:55:00|52817|52767|52869|52819|52919|52869|52807|52757|285
1621346400000|2021-05-18 14:00:00|52871|52821|52939|52889|52941|52891|52854|52804|251
1621346700000|2021-05-18 14:05:00|52937|52887|52909|52859|52967|52917|52894|52844|263
1621347000000|2021-05-18 14:10:00|52911|52861|52871|52821|52927|52877|52839|52789|245
1621347300000|2021-05-18 14:15:00|52869|52819|52911|52861|52921|52871|52864|52814|220
1621347600000|2021-05-18 14:20:00|52912|52862|52879|52829|52949|52899|52869|52819|222
1621347900000|2021-05-18 14:25:00|52881|52831|52871|52821|52894|52844|52834|52784|183
1621348200000|2021-05-18 14:30:00|52869|52819|52891|52841|52894|52844|52844|52794|149
1621348500000|2021-05-18 14:35:00|52889|52839|52911|52861|52921|52871|52887|52837|174
1621348800000|2021-05-18 14:40:00|52914|52864|52911|52861|52937|52887|52871|52821|178
1621349100000|2021-05-18 14:45:00|52909|52859|52871|52821|52914|52864|52814|52764|199
1621349400000|2021-05-18 14:50:00|52869|52819|52841|52791|52871|52821|52809|52759|162
1621349700000|2021-05-18 14:55:00|52839|52789|52787|52737|52841|52791|52777|52727|237
1621350000000|2021-05-18 15:00:00|52784|52734|52774|52724|52801|52751|52747|52697|241
1621350300000|2021-05-18 15:05:00|52777|52727|52651|52601|52777|52727|52634|52584|269
1621350600000|2021-05-18 15:10:00|52649|52599|52617|52567|52654|52604|52604|52554|274
1621350900000|2021-05-18 15:15:00|52614.5|52564.5|52599|52549|52634|52584|52589|52539|215
1621351200000|2021-05-18 15:20:00|52600|52550|52637.5|52587.5|52654.5|52604.5|52589|52539|256
1621351500000|2021-05-18 15:25:00|52638.5|52588.5|52671.5|52621.5|52674|52624|52611|52561|236
1621351800000|2021-05-18 15:30:00|52674|52624|52647|52597|52677|52627|52621|52571|250
1621352100000|2021-05-18 15:35:00|52644|52594|52551|52501|52707|52657|52551|52501|263
1621352400000|2021-05-18 15:40:00|52554|52504|52501|52451|52571|52521|52497|52447|241
1621352700000|2021-05-18 15:45:00|52504|52454|52521|52471|52539|52489|52484|52434|219
1621353000000|2021-05-18 15:50:00|52524|52474|52519|52469|52537|52487|52514|52464|124
1621353300000|2021-05-18 15:55:00|52517|52467|52521|52471|52529|52479|52470|52420|151
1621353600000|2021-05-18 16:00:00|52524|52474|52644|52594|52649|52599|52524|52474|268
1621353900000|2021-05-18 16:05:00|52647|52597|52654|52604|52664|52614|52631|52581|169
1621354200000|2021-05-18 16:10:00|52657|52607|52687|52637|52694|52644|52654|52604|159
1621354500000|2021-05-18 16:15:00|52689|52639|52699|52649|52709|52659|52659|52609|143
1621354800000|2021-05-18 16:20:00|52701|52651|52644|52594|52714|52664|52644|52594|145
1621355100000|2021-05-18 16:25:00|52641|52591|52631|52581|52659|52609|52617|52567|127
1621355400000|2021-05-18 16:30:00|52627|52577|52651|52601|52669|52619|52624|52574|159
1621355700000|2021-05-18 16:35:00|52649|52599|52641|52591|52669|52619|52637|52587|121
1621356000000|2021-05-18 16:40:00|52644|52594|52604|52554|52644|52594|52597|52547|135
1621356300000|2021-05-18 16:45:00|52601|52551|52594|52544|52611|52561|52579|52529|110
1621356600000|2021-05-18 16:50:00|52591|52541|52657|52607|52669|52619|52591|52541|165
1621356900000|2021-05-18 16:55:00|52654|52604|52644|52594|52659|52609|52624|52574|101
1621357200000|2021-05-18 17:00:00|52641|52591|52611.5|52561.5|52641|52591|52604.5|52554.5|137
1621357500000|2021-05-18 17:05:00|52611|52561|52654|52604|52654|52604|52605.5|52555.5|137
1621357800000|2021-05-18 17:10:00|52657|52607|52621|52571|52659|52609|52614|52564|139
1621358100000|2021-05-18 17:15:00|52629|52579|52659|52609|52671|52621|52629|52579|74
1621358400000|2021-05-18 17:20:00|52661|52611|52654|52604|52671|52621|52639|52589|119
1621358700000|2021-05-18 17:25:00|52657|52607|52664|52614|52674|52624|52647|52597|119
1621359000000|2021-05-18 17:30:00|52662|52612|52704|52654|52707|52657|52662|52612|132
1621359300000|2021-05-18 17:35:00|52701|52651|52747|52697|52754|52704|52701|52651|126
1621359600000|2021-05-18 17:40:00|52744|52694|52761|52711|52779|52729|52744|52694|175
1621359900000|2021-05-18 17:45:00|52764|52714|52779|52729|52781|52731|52724|52674|158
1621360200000|2021-05-18 17:50:00|52781|52731|52754|52704|52781|52731|52747|52697|95
1621360500000|2021-05-18 17:55:00|52757|52707|52761|52711|52769|52719|52734|52684|129
1621360800000|2021-05-18 18:00:00|52764|52714|52757|52707|52781|52731|52726.5|52676.5|164
1621361100000|2021-05-18 18:05:00|52754|52704|52744|52694|52757|52707|52734|52684|101
1621361400000|2021-05-18 18:10:00|52741|52691|52717|52667|52741|52691|52707|52657|106
1621361700000|2021-05-18 18:15:00|52714|52664|52701|52651|52747|52697|52689|52639|146
1621362000000|2021-05-18 18:20:00|52704|52654|52746.5|52696.5|52757|52707|52699|52649|173
1621362300000|2021-05-18 18:25:00|52743.5|52693.5|52713.5|52663.5|52770.5|52720.5|52710.5|52660.5|146
1621362600000|2021-05-18 18:30:00|52710.5|52660.5|52698.5|52648.5|52740.5|52690.5|52683.5|52633.5|154
1621362900000|2021-05-18 18:35:00|52700.5|52650.5|52716.5|52666.5|52740.5|52690.5|52686.5|52636.5|184
1621363200000|2021-05-18 18:40:00|52723.5|52673.5|52733.5|52683.5|52746.5|52696.5|52708.5|52658.5|192
1621363500000|2021-05-18 18:45:00|52730.5|52680.5|52770.5|52720.5|52788.5|52738.5|52728.5|52678.5|157
1621363800000|2021-05-18 18:50:00|52768.5|52718.5|52693.5|52643.5|52768.5|52718.5|52693.5|52643.5|155
1621364100000|2021-05-18 18:55:00|52690.5|52640.5|52686.5|52636.5|52700.5|52650.5|52658.5|52608.5|182
1621364400000|2021-05-18 19:00:00|52688.5|52638.5|52643.5|52593.5|52698.5|52648.5|52630.5|52580.5|164
1621364700000|2021-05-18 19:05:00|52640.5|52590.5|52638.5|52588.5|52678.5|52628.5|52638.5|52588.5|106
1621365000000|2021-05-18 19:10:00|52636.5|52586.5|52626.5|52576.5|52656.5|52606.5|52596.5|52546.5|131
1621365300000|2021-05-18 19:15:00|52623.5|52573.5|52616.5|52566.5|52646.5|52596.5|52616.5|52566.5|125
1621365600000|2021-05-18 19:20:00|52618.5|52568.5|52610.5|52560.5|52626.5|52576.5|52598.5|52548.5|80
1621365900000|2021-05-18 19:25:00|52613.5|52563.5|52618.5|52568.5|52638.5|52588.5|52608.5|52558.5|115
1621366200000|2021-05-18 19:30:00|52616.5|52566.5|52628.5|52578.5|52643.5|52593.5|52598.5|52548.5|156
1621366500000|2021-05-18 19:35:00|52630.5|52580.5|52643.5|52593.5|52658.5|52608.5|52626.5|52576.5|138
1621366800000|2021-05-18 19:40:00|52640.5|52590.5|52648.5|52598.5|52650.5|52600.5|52630.5|52580.5|124
1621367100000|2021-05-18 19:45:00|52646.5|52596.5|52666.5|52616.5|52670.5|52620.5|52636.5|52586.5|167
1621367400000|2021-05-18 19:50:00|52668.5|52618.5|52690.5|52640.5|52693.5|52643.5|52668.5|52618.5|154
1621367700000|2021-05-18 19:55:00|52688.5|52638.5|52706.5|52656.5|52713.5|52663.5|52678.5|52628.5|186
1621426200000|2021-05-19 12:10:00|53013|52963|52988.5|52938.5|53035.5|52985.5|52978.5|52928.5|141
1621426500000|2021-05-19 12:15:00|52985.5|52935.5|53025.5|52975.5|53035.5|52985.5|52968.5|52918.5|173
1621426800000|2021-05-19 12:20:00|53030.5|52980.5|52990.5|52940.5|53040.5|52990.5|52978.5|52928.5|208
1621427100000|2021-05-19 12:25:00|52988.5|52938.5|53020.5|52970.5|53028.5|52978.5|52970.5|52920.5|155
1621427400000|2021-05-19 12:30:00|53018.5|52968.5|53133.5|53083.5|53155.5|53105.5|53010.5|52960.5|271
1621427700000|2021-05-19 12:35:00|53130.5|53080.5|53155.5|53105.5|53168.5|53118.5|53096.5|53046.5|267
1621428000000|2021-05-19 12:40:00|53153.5|53103.5|53101.5|53051.5|53173.5|53123.5|53101.5|53051.5|205
1621428300000|2021-05-19 12:45:00|53098.5|53048.5|53095.5|53045.5|53155.5|53105.5|53071.5|53021.5|283
1621428600000|2021-05-19 12:50:00|53098.5|53048.5|53103.5|53053.5|53131.5|53081.5|53078.5|53028.5|240
1621428900000|2021-05-19 12:55:00|53101.5|53051.5|53098.5|53048.5|53145.5|53095.5|53073.5|53023.5|258
1621429200000|2021-05-19 13:00:00|53101.5|53051.5|53125.5|53075.5|53151.5|53101.5|53095.5|53045.5|243
1621429500000|2021-05-19 13:05:00|53123.5|53073.5|53033.5|52983.5|53123.5|53073.5|53013.5|52963.5|273
1621429800000|2021-05-19 13:10:00|53031.5|52981.5|53015.5|52965.5|53061.5|53011.5|53008.5|52958.5|212
1621430100000|2021-05-19 13:15:00|53018.5|52968.5|53048.5|52998.5|53053.5|53003.5|52993.5|52943.5|263
1621430400000|2021-05-19 13:20:00|53051.5|53001.5|52991.5|52941.5|53063.5|53013.5|52958.5|52908.5|258
1621430700000|2021-05-19 13:25:00|52988.5|52938.5|52941.5|52891.5|52993.5|52943.5|52923.5|52873.5|214
1621431000000|2021-05-19 13:30:00|52938.5|52888.5|52867.5|52817.5|52965.5|52915.5|52862.5|52812.5|291
1621431300000|2021-05-19 13:35:00|52870.5|52820.5|52887.5|52837.5|52921.5|52871.5|52860.5|52810.5|277
1621431600000|2021-05-19 13:40:00|52884.5|52834.5|52900.5|52850.5|52918.5|52868.5|52842.5|52792.5|281
1621431900000|2021-05-19 13:45:00|52906.5|52856.5|52882.5|52832.5|52930.5|52880.5|52865.5|52815.5|230
1621432200000|2021-05-19 13:50:00|52879.5|52829.5|52882.5|52832.5|52923.5|52852.5|52837.5|52787.5|278
1621432500000|2021-05-19 13:55:00|52885.5|52835.5|52953.5|52903.5|52958.5|52908.5|52852.5|52802.5|220
1621432800000|2021-05-19 14:00:00|52956.5|52906.5|53023.5|52973.5|53039.5|52978.5|52946.5|52896.5|252
1621433100000|2021-05-19 14:05:00|53026.5|52976.5|53043.5|52993.5|53063.5|53013.5|53013.5|52963.5|250
1621433400000|2021-05-19 14:10:00|53038.5|52988.5|53120.5|53070.5|53206.5|53156.5|53038.5|52988.5|303
1621433700000|2021-05-19 14:15:00|53128.5|53078.5|53093.5|53043.5|53166.5|53116.5|53056.5|53006.5|268
1621434000000|2021-05-19 14:20:00|53096.5|53046.5|53120.5|53070.5|53178.5|53128.5|53086.5|53036.5|246
1621434300000|2021-05-19 14:25:00|53123.5|53073.5|53053.5|53003.5|53138.5|53088.5|53040.5|52990.5|242
1621434600000|2021-05-19 14:30:00|53058.5|53008.5|53041|52991|53076.5|53026.5|53018.5|52968.5|236
1621434900000|2021-05-19 14:35:00|53040.5|52990.5|53073.5|53023.5|53076.5|53026.5|53013.5|52963.5|262
1621435200000|2021-05-19 14:40:00|53076.5|53026.5|53073.5|53023.5|53116.5|53066.5|53060.5|53010.5|244
1621435500000|2021-05-19 14:45:00|53070.5|53020.5|53050.5|53000.5|53080.5|53030.5|53018.5|52968.5|267
1621435800000|2021-05-19 14:50:00|53048.5|52998.5|53036.5|52986.5|53066.5|53016.5|53018.5|52968.5|200
1621436100000|2021-05-19 14:55:00|53033.5|52983.5|53086.5|53036.5|53103.5|53053.5|53030.5|52980.5|190
1621436400000|2021-05-19 15:00:00|53088.5|53038.5|53068.5|53018.5|53130.5|53080.5|53058.5|53008.5|227
1621436700000|2021-05-19 15:05:00|53063.5|53013.5|52973.5|52923.5|53068.5|53018.5|52970.5|52920.5|220
1621437000000|2021-05-19 15:10:00|52975.5|52925.5|52976.5|52926.5|53010.5|52960.5|52948.5|52898.5|218
1621437300000|2021-05-19 15:15:00|52973.5|52923.5|53010.5|52960.5|53013.5|52963.5|52948.5|52898.5|176
1621437600000|2021-05-19 15:20:00|53008.5|52958.5|52896.5|52846.5|53016.5|52966.5|52875.5|52825.5|215
1621437900000|2021-05-19 15:25:00|52898.5|52848.5|52900.5|52850.5|52940.5|52890.5|52890.5|52840.5|174
1621438200000|2021-05-19 15:30:00|52903.5|52853.5|52835.5|52785.5|52910.5|52860.5|52835.5|52785.5|161
1621438500000|2021-05-19 15:35:00|52837.5|52787.5|52837.5|52787.5|52860.5|52810.5|52832.5|52782.5|186
1621438800000|2021-05-19 15:40:00|52835.5|52785.5|52883.5|52833.5|52888.5|52838.5|52835.5|52785.5|180
1621439100000|2021-05-19 15:45:00|52880.5|52830.5|52863.5|52813.5|52938.5|52888.5|52860.5|52810.5|142
1621439400000|2021-05-19 15:50:00|52860.5|52810.5|52868.5|52818.5|52868.5|52818.5|52817.5|52767.5|174
1621439700000|2021-05-19 15:55:00|52866.5|52816.5|52814.5|52764.5|52876.5|52826.5|52807.5|52757.5|188
1621440000000|2021-05-19 16:00:00|52812.5|52762.5|52775.5|52725.5|52837.5|52787.5|52750.5|52700.5|176
1621440300000|2021-05-19 16:05:00|52772.5|52722.5|52827.5|52777.5|52829.5|52779.5|52772.5|52722.5|155
1621440600000|2021-05-19 16:10:00|52822.5|52772.5|52822.5|52772.5|52832.5|52782.5|52807.5|52757.5|119
1621440900000|2021-05-19 16:15:00|52825.5|52775.5|52819.5|52769.5|52827.5|52777.5|52809.5|52759.5|51
1621441200000|2021-05-19 16:20:00|52817.5|52767.5|52807.5|52757.5|52827.5|52777.5|52802.5|52752.5|94
1621441500000|2021-05-19 16:25:00|52807|52757|52835.5|52785.5|52837.5|52787.5|52777.5|52727.5|157
1621441800000|2021-05-19 16:30:00|52839.5|52789.5|52845.5|52795.5|52856.5|52806.5|52815.5|52765.5|141
1621442100000|2021-05-19 16:35:00|52842.5|52792.5|52883.5|52833.5|52898.5|52848.5|52827.5|52777.5|139
1621442400000|2021-05-19 16:40:00|52886.5|52836.5|52870.5|52820.5|52898.5|52848.5|52856.5|52806.5|108
1621442700000|2021-05-19 16:45:00|52871|52821|52920.5|52870.5|52928.5|52878.5|52866.5|52816.5|172
1621443000000|2021-05-19 16:50:00|52923.5|52873.5|52876.5|52826.5|52930.5|52880.5|52876.5|52826.5|169
1621443300000|2021-05-19 16:55:00|52873.5|52823.5|52896.5|52846.5|52908.5|52858.5|52862.5|52812.5|139
1621443600000|2021-05-19 17:00:00|52898.5|52848.5|52870.5|52820.5|52898.5|52848.5|52843.5|52793.5|187
1621443900000|2021-05-19 17:05:00|52868.5|52818.5|52858.5|52808.5|52880.5|52830.5|52846.5|52796.5|149
1621444200000|2021-05-19 17:10:00|52860.5|52810.5|52858.5|52808.5|52863.5|52813.5|52825.5|52775.5|110
1621444500000|2021-05-19 17:15:00|52856.5|52806.5|52883.5|52833.5|52883.5|52833.5|52840.5|52790.5|126
1621444800000|2021-05-19 17:20:00|52880.5|52830.5|52933.5|52883.5|52936.5|52886.5|52873.5|52823.5|168
1621445100000|2021-05-19 17:25:00|52936.5|52886.5|52860.5|52810.5|52936.5|52886.5|52848.5|52798.5|143
1621445400000|2021-05-19 17:30:00|52858.5|52808.5|52863.5|52813.5|52873.5|52823.5|52838.5|52788.5|132
1621445700000|2021-05-19 17:35:00|52860.5|52810.5|52868.5|52818.5|52903.5|52853.5|52846.5|52796.5|155
1621446000000|2021-05-19 17:40:00|52870.5|52820.5|52913.5|52863.5|52918.5|52868.5|52866.5|52816.5|129
1621446300000|2021-05-19 17:45:00|52917|52867|52943.5|52893.5|52958.5|52908.5|52898.5|52848.5|124
1621446600000|2021-05-19 17:50:00|52940.5|52890.5|52916.5|52866.5|52963.5|52913.5|52908.5|52858.5|122
1621446900000|2021-05-19 17:55:00|52910.5|52860.5|52918.5|52868.5|52943.5|52893.5|52910.5|52860.5|102
1621447200000|2021-05-19 18:00:00|52916.5|52866.5|53018.5|52968.5|53028.5|52978.5|52840.5|52768.5|298
1621447500000|2021-05-19 18:05:00|53016.5|52966.5|53020.5|52970.5|53106.5|53056.5|52996.5|52946.5|438
1621447800000|2021-05-19 18:10:00|53026.5|52976.5|53148.5|53098.5|53236.5|53186.5|53026.5|52976.5|383
1621448100000|2021-05-19 18:15:00|53150.5|53100.5|53166.5|53116.5|53213.5|53163.5|53150.5|53100.5|328
1621448400000|2021-05-19 18:20:00|53160.5|53110.5|52996.5|52946.5|53170.5|53120.5|52963.5|52913.5|317
1621448700000|2021-05-19 18:25:00|52998.5|52948.5|53018.5|52968.5|53058.5|53008.5|52996.5|52946.5|256
1621449000000|2021-05-19 18:30:00|53016.5|52966.5|53106.5|53056.5|53116.5|53066.5|53003.5|52953.5|293
1621449300000|2021-05-19 18:35:00|53108.5|53058.5|53138.5|53088.5|53160.5|53110.5|53076.5|53026.5|347
1621449600000|2021-05-19 18:40:00|53140.5|53090.5|53188.5|53138.5|53193.5|53143.5|53116.5|53066.5|283
1621449900000|2021-05-19 18:45:00|53186.5|53136.5|53308.5|53258.5|53333.5|53283.5|53186.5|53136.5|317
1621450200000|2021-05-19 18:50:00|53313.5|53263.5|53373.5|53323.5|53388.5|53338.5|53290.5|53240.5|243
1621450500000|2021-05-19 18:55:00|53370.5|53320.5|53346.5|53296.5|53383.5|53333.5|53293.5|53243.5|287
1621450800000|2021-05-19 19:00:00|53343.5|53293.5|53360.5|53310.5|53400.5|53350.5|53333.5|53283.5|298
1621451100000|2021-05-19 19:05:00|53358.5|53308.5|53360.5|53310.5|53370.5|53320.5|53333.5|53283.5|238
1621451400000|2021-05-19 19:10:00|53363.5|53313.5|53348.5|53298.5|53383.5|53333.5|53340.5|53290.5|237
1621451700000|2021-05-19 19:15:00|53350.5|53300.5|53366.5|53316.5|53393.5|53343.5|53333.5|53283.5|194
1621452000000|2021-05-19 19:20:00|53363.5|53313.5|53320.5|53270.5|53378.5|53328.5|53316.5|53266.5|173
1621452300000|2021-05-19 19:25:00|53323.5|53273.5|53310.5|53260.5|53330.5|53280.5|53276.5|53226.5|191
1621452600000|2021-05-19 19:30:00|53308.5|53258.5|53326.5|53276.5|53338.5|53288.5|53290.5|53240.5|177
1621452900000|2021-05-19 19:35:00|53328.5|53278.5|53320.5|53270.5|53340.5|53290.5|53310.5|53260.5|158
1621453200000|2021-05-19 19:40:00|53323.5|53273.5|53318.5|53268.5|53356.5|53306.5|53300.5|53250.5|151
1621453500000|2021-05-19 19:45:00|53316.5|53266.5|53313.5|53263.5|53353.5|53303.5|53293.5|53243.5|158
1621453800000|2021-05-19 19:50:00|53310.5|53260.5|53310.5|53260.5|53323.5|53273.5|53270.5|53220.5|193
1621454100000|2021-05-19 19:55:00|53308.5|53258.5|53308.5|53258.5|53316.5|53266.5|53283.5|53233.5|164
1621512600000|2021-05-20 12:10:00|53112.5|53032.5|53087|53007|53133.5|53053.5|53069.5|52989.5|292
1621512900000|2021-05-20 12:15:00|53086.5|53006.5|53069.5|53019.5|53092.5|53027.5|53019.5|52969.5|160
1621513200000|2021-05-20 12:20:00|53064.5|53014.5|53054.5|53004.5|53064.5|53014.5|53002.5|52952.5|192
1621513500000|2021-05-20 12:25:00|53059.5|53009.5|53062.5|53012.5|53089.5|53039.5|53042.5|52992.5|88
1621513800000|2021-05-20 12:30:00|53057.5|53007.5|53059.5|53009.5|53094.5|53044.5|53012.5|52962.5|206
1621514100000|2021-05-20 12:35:00|53067.5|53017.5|53104.5|53054.5|53104.5|53054.5|53019.5|52969.5|158
1621514400000|2021-05-20 12:40:00|53094.5|53044.5|53109.5|53059.5|53127.5|53077.5|53042.5|52992.5|187
1621514700000|2021-05-20 12:45:00|53112.5|53062.5|53059.5|53009.5|53144.5|53094.5|53019.5|52969.5|219
1621515000000|2021-05-20 12:50:00|53054.5|53004.5|53104.5|53054.5|53114.5|53064.5|53009.5|52959.5|245
1621515300000|2021-05-20 12:55:00|53099.5|53049.5|53115|53065|53177|53127|53099.5|53049.5|222
1621515600000|2021-05-20 13:00:00|53105|53055|53077|53027|53150|53100|53065|53015|242
1621515900000|2021-05-20 13:05:00|53075|53025|53075|53025|53090|53040|53043|52993|200
1621516200000|2021-05-20 13:10:00|53073|53023|53067|53017|53135|53085|53065|53015|193
1621516500000|2021-05-20 13:15:00|53073|53023|53083|53033|53107|53057|53013|52963|233
1621516800000|2021-05-20 13:20:00|53085|53035|53093|53043|53145|53095|53067|53017|250
1621517100000|2021-05-20 13:25:00|53090|53040|53075|53025|53097|53047|53055|53005|171
1621517400000|2021-05-20 13:30:00|53070|53020|53043|52993|53083|53033|52980|52930|236
1621517700000|2021-05-20 13:35:00|53045|52995|53060|53010|53067|53017|53010|52960|218
1621518000000|2021-05-20 13:40:00|53057|53007|53030|52980|53095|53045|53027|52977|210
1621518300000|2021-05-20 13:45:00|53033|52983|53035|52985|53037|52987|52987|52937|225
1621518600000|2021-05-20 13:50:00|53030|52980|53105|53055|53117|53067|53020|52970|218
1621518900000|2021-05-20 13:55:00|53100|53050|53123|53073|53135|53085|53093|53043|230
1621519200000|2021-05-20 14:00:00|53125|53075|53083.5|53003.5|53140|53090|53082|53002|306
1621519500000|2021-05-20 14:05:00|53082|53002|53110|53060|53133|53083|53072|52992|328
1621519800000|2021-05-20 14:10:00|53113|53063|53120|53070|53120|53070|53057|52995.5|209
1621520100000|2021-05-20 14:15:00|53117|53067|53125|53075|53127|53077|53097|53047|177
1621520400000|2021-05-20 14:20:00|53123|53073|53060|53010|53147|53097|53053|53003|201
1621520700000|2021-05-20 14:25:00|53061.5|53011.5|53100|53050|53117|53067|53045|52995|185
1621521000000|2021-05-20 14:30:00|53103|53053|53127|53077|53150|53100|53097|53047|178
1621521300000|2021-05-20 14:35:00|53123|53073|53090|53040|53140|53090|53077|53027|162
1621521600000|2021-05-20 14:40:00|53087|53037|53065|53015|53093|53043|53065|53015|166
1621521900000|2021-05-20 14:45:00|53063|53013|53093|53043|53117|53067|53057|53007|162
1621522200000|2021-05-20 14:50:00|53090|53040|53080|53030|53095|53045|53047|52997|166
1621522500000|2021-05-20 14:55:00|53077|53027|53117|53067|53127|53077|53070|53020|176
1621522800000|2021-05-20 15:00:00|53115|53065|53105|53055|53115|53065|53063|53013|168
1621523100000|2021-05-20 15:05:00|53107|53057|53133|53083|53167|53117|53103|53053|149
1621523400000|2021-05-20 15:10:00|53135|53085|53115|53065|53155|53105|53103|53053|127
1621523700000|2021-05-20 15:15:00|53113|53063|53097|53047|53115|53065|53093|53043|125
1621524000000|2021-05-20 15:20:00|53093|53043|53097|53047|53113|53063|53077|53027|131
1621524300000|2021-05-20 15:25:00|53093|53043|53093|53043|53107|53057|53077|53027|100
1621524600000|2021-05-20 15:30:00|53090|53040|53073|53023|53097|53047|53065|53015|120
1621524900000|2021-05-20 15:35:00|53067|53017|53075|53025|53095|53045|53065|53015|109
1621525200000|2021-05-20 15:40:00|53073|53023|52945|52895|53073|53023|52927|52877|224
1621525500000|2021-05-20 15:45:00|52947|52897|52955|52905|52973|52923|52935|52885|164
1621525800000|2021-05-20 15:50:00|52953|52903|53015|52965|53027|52977|52947|52897|181
1621526100000|2021-05-20 15:55:00|53013|52963|53005|52955|53027|52977|53003|52953|118
1621526400000|2021-05-20 16:00:00|53003|52953|52985|52935|53037|52987|52963|52913|168
1621526700000|2021-05-20 16:05:00|52983|52933|53055|53005|53057|53007|52977|52927|173
1621527000000|2021-05-20 16:10:00|53053|53003|53090|53040|53097|53047|53037|52987|137
1621527300000|2021-05-20 16:15:00|53087|53037|53097|53047|53107|53057|53083|53033|118
1621527600000|2021-05-20 16:20:00|53095|53045|53073|53023|53097|53047|53065|53015|135
1621527900000|2021-05-20 16:25:00|53070|53020|53080|53030|53103|53053|53070|53020|145
1621528200000|2021-05-20 16:30:00|53083|53033|53077|53027|53120|53070|53073|53023|127
1621528500000|2021-05-20 16:35:00|53080|53030|53100|53050|53110|53060|53077|53024.5|148
1621528800000|2021-05-20 16:40:00|53097|53047|53063|53013|53105|53055|53057|53007|121
1621529100000|2021-05-20 16:45:00|53065|53015|53067|53017|53077|53027|53053|53003|122
1621529400000|2021-05-20 16:50:00|53070|53020|53063|53013|53083|53033|53045|52995|130
1621529700000|2021-05-20 16:55:00|53060|53010|53067|53017|53067|53017|53025|52975|116
1621530000000|2021-05-20 17:00:00|53073|53023|53073|53023|53113|53063|53053|53003|163
1621530300000|2021-05-20 17:05:00|53070|53020|53060|53010|53077|53027|53053|53003|114
1621530600000|2021-05-20 17:10:00|53057|53007|53050|53000|53070|53020|53040|52990|89
1621530900000|2021-05-20 17:15:00|53053|53003|53055|53005|53057|53007|53037|52987|124
1621531200000|2021-05-20 17:20:00|53057|53007|53063|53013|53075|53025|53045|52995|94
1621531500000|2021-05-20 17:25:00|53065|53015|53047|52997|53065|53015|53025|52975|94
1621531800000|2021-05-20 17:30:00|53045|52995|53023|52973|53047|52997|53020|52970|64
1621532100000|2021-05-20 17:35:00|53020|52970|53030|52980|53047|52997|53013|52963|81
1621532400000|2021-05-20 17:40:00|53027|52977|53023|52973|53033|52983|53000|52950|88
1621532700000|2021-05-20 17:45:00|53025|52975|52983|52933|53030|52980|52975|52925|102
1621533000000|2021-05-20 17:50:00|52985|52935|53007|52957|53017|52967|52980|52930|137
1621533300000|2021-05-20 17:55:00|53010|52960|52997|52947|53017|52967|52977|52927|158
1621533600000|2021-05-20 18:00:00|52995|52945|52967|52917|53000|52950|52953|52903|157
1621533900000|2021-05-20 18:05:00|52965|52915|53017|52967|53025|52975|52965|52915|117
1621534200000|2021-05-20 18:10:00|53023|52973|53057|53007|53057|53007|53003|52953|130
1621534500000|2021-05-20 18:15:00|53055|53005|53037|52987|53077|53027|53033|52983|118
1621534800000|2021-05-20 18:20:00|53035|52985|53040|52990|53047|52997|53025|52975|142
1621535100000|2021-05-20 18:25:00|53037|52987|53017|52967|53043|52993|53010|52960|97
1621535400000|2021-05-20 18:30:00|53015|52965|52993|52943|53015|52965|52983|52933|100
1621535700000|2021-05-20 18:35:00|52995|52945|53033|52983|53047.5|52985|52995|52945|96
1621536000000|2021-05-20 18:40:00|53035|52985|53040|52990|53045|52995|53023|52973|69
1621536300000|2021-05-20 18:45:00|53037|52987|52998|52948|53050|53000|52998|52948|99
1621536600000|2021-05-20 18:50:00|53000|52950|52962|52912|53000|52950|52962|52912|95
1621536900000|2021-05-20 18:55:00|52958|52908|52950|52900|52965|52915|52940|52890|182
1621537200000|2021-05-20 19:00:00|52952|52902|52902|52852|52970|52920|52898|52848|139
1621537500000|2021-05-20 19:05:00|52900|52850|52882|52832|52908|52858|52880|52830|143
1621537800000|2021-05-20 19:10:00|52888|52838|52892|52842|52902|52852|52878|52828|97
1621538100000|2021-05-20 19:15:00|52890|52840|52905|52855|52908|52858|52890|52840|100
1621538400000|2021-05-20 19:20:00|52908|52858|52885|52835|52908|52858|52882|52832|79
1621538700000|2021-05-20 19:25:00|52888|52838|52898|52848|52908|52858|52882|52832|115
1621539000000|2021-05-20 19:30:00|52902|52852|52908|52858|52912|52862|52880|52830|123
1621539300000|2021-05-20 19:35:00|52902|52852|52898|52848|52908|52858|52890|52840|121
1621539600000|2021-05-20 19:40:00|52900|52850|52892|52842|52905|52855|52890|52840|81
1621539900000|2021-05-20 19:45:00|52895|52845|52928|52878|52930|52880|52892|52842|136
1621540200000|2021-05-20 19:50:00|52932|52882|52930|52880|52952|52902|52915|52865|162
1621540500000|2021-05-20 19:55:00|52928|52878|52928|52878|52950|52900|52922|52872|121
1621599000000|2021-05-21 12:10:00|53188|53108|53214|53134|53218|53138|53146|53066|256
1621599300000|2021-05-21 12:15:00|53215.5|53135.5|53215|53165|53267.5|53187.5|53205|53135.5|238
1621599600000|2021-05-21 12:20:00|53212|53162|53140|53090|53220|53170|53117|53067|195
1621599900000|2021-05-21 12:25:00|53137|53087|53125|53075|53137|53087|53100|53050|163
1621600200000|2021-05-21 12:30:00|53132|53082|53112|53062|53147|53097|53082|53032|161
1621600500000|2021-05-21 12:35:00|53110|53060|53037|52987|53112|53062|53035|52985|170
1621600800000|2021-05-21 12:40:00|53035|52985|53070|53020|53107|53057|53032|52982|176
1621601100000|2021-05-21 12:45:00|53057|53007|53032|52982|53065|53015|52982|52932|200
1621601400000|2021-05-21 12:50:00|53030|52980|53032|52982|53057|53007|53007|52957|172
1621601700000|2021-05-21 12:55:00|53030|52980|52947|52897|53037|52987|52935|52885|187
1621602000000|2021-05-21 13:00:00|52950|52900|52917|52867|52952|52902|52894|52844|190
1621602300000|2021-05-21 13:05:00|52924|52874|52950|52900|52952|52902|52884|52834|215
1621602600000|2021-05-21 13:10:00|52952|52902|52984|52934|53000|52950|52942|52892|200
1621602900000|2021-05-21 13:15:00|52987|52937|52960|52910|52994|52944|52927|52877|201
1621603200000|2021-05-21 13:20:00|52957|52907|53007|52957|53024|52974|52937|52887|144
1621603500000|2021-05-21 13:25:00|53004|52954|53037|52987|53057|53007|52994|52944|158
1621603800000|2021-05-21 13:30:00|53034|52984|52970|52920|53034|52984|52962|52912|232
1621604100000|2021-05-21 13:35:00|52974|52924|52980|52930|52982|52932|52934|52884|201
1621604400000|2021-05-21 13:40:00|52982|52932|52970|52920|52987|52937|52932|52882|178
1621604700000|2021-05-21 13:45:00|52967|52917|53004|52954|53054|53004|52967|52917|302
1621605000000|2021-05-21 13:50:00|53012|52962|52992|52942|53014|52964|52964|52914|233
1621605300000|2021-05-21 13:55:00|52997|52947|53020|52970|53042|52992|52974|52924|178
1621605600000|2021-05-21 14:00:00|53022|52972|53072|53022|53110|53060|53020|52970|259
1621605900000|2021-05-21 14:05:00|53070|53020|53117|53067|53140|53090|53060|53010|238
1621606200000|2021-05-21 14:10:00|53120|53070|53274|53224|53287|53237|53112|53062|262
1621606500000|2021-05-21 14:15:00|53280|53230|53216.5|53166.5|53305|53255|53209.5|53159.5|253
1621606800000|2021-05-21 14:20:00|53219.5|53169.5|53234.5|53184.5|53249.5|53199.5|53214.5|53164.5|184
1621607100000|2021-05-21 14:25:00|53232.5|53182.5|53197.5|53147.5|53239.5|53189.5|53174.5|53124.5|184
1621607400000|2021-05-21 14:30:00|53201.5|53151.5|53164.5|53114.5|53221.5|53171.5|53154.5|53104.5|207
1621607700000|2021-05-21 14:35:00|53167.5|53117.5|53338.5|53288.5|53365.5|53315.5|53164.5|53114.5|262
1621608000000|2021-05-21 14:40:00|53342.5|53292.5|53262.5|53212.5|53352.5|53302.5|53247.5|53197.5|228
1621608300000|2021-05-21 14:45:00|53265.5|53215.5|53247.5|53197.5|53280.5|53230.5|53234.5|53184.5|180
1621608600000|2021-05-21 14:50:00|53244.5|53194.5|53270.5|53220.5|53302.5|53252.5|53239.5|53189.5|191
1621608900000|2021-05-21 14:55:00|53268.5|53218.5|53281.5|53231.5|53328.5|53278.5|53252.5|53202.5|248
1621609200000|2021-05-21 15:00:00|53284.5|53234.5|53302.5|53252.5|53315.5|53265.5|53261.5|53211.5|179
1621609500000|2021-05-21 15:05:00|53300.5|53250.5|53362.5|53312.5|53370.5|53320.5|53269.5|53212.5|181
1621609800000|2021-05-21 15:10:00|53365.5|53315.5|53289.5|53239.5|53365.5|53315.5|53289.5|53239.5|158
1621610100000|2021-05-21 15:15:00|53291.5|53241.5|53279.5|53229.5|53304.5|53254.5|53269.5|53219.5|132
1621610400000|2021-05-21 15:20:00|53281.5|53231.5|53325.5|53275.5|53325.5|53275.5|53274.5|53224.5|123
1621610700000|2021-05-21 15:25:00|53322.5|53272.5|53410.5|53360.5|53420.5|53370.5|53291.5|53241.5|214
1621611000000|2021-05-21 15:30:00|53402.5|53352.5|53442.5|53392.5|53450.5|53400.5|53402.5|53352.5|210
1621611300000|2021-05-21 15:35:00|53440.5|53390.5|53450.5|53400.5|53462.5|53412.5|53420.5|53370.5|163
1621611600000|2021-05-21 15:40:00|53445.5|53395.5|53385.5|53335.5|53448.5|53398.5|53365.5|53315.5|139
1621611900000|2021-05-21 15:45:00|53390.5|53340.5|53358.5|53308.5|53392.5|53342.5|53350.5|53300.5|124
1621612200000|2021-05-21 15:50:00|53355.5|53305.5|53360.5|53310.5|53378.5|53328.5|53355.5|53305.5|117
1621612500000|2021-05-21 15:55:00|53355.5|53305.5|53418.5|53368.5|53422.5|53372.5|53355.5|53305.5|152
1621612800000|2021-05-21 16:00:00|53412.5|53362.5|53420.5|53370.5|53435.5|53385.5|53392.5|53342.5|137
1621613100000|2021-05-21 16:05:00|53418.5|53368.5|53528.5|53478.5|53528.5|53478.5|53418.5|53368.5|219
1621613400000|2021-05-21 16:10:00|53530.5|53480.5|53480.5|53430.5|53575.5|53525.5|53480.5|53430.5|224
1621613700000|2021-05-21 16:15:00|53482.5|53432.5|53515.5|53465.5|53515.5|53465.5|53482.5|53432.5|119
1621614000000|2021-05-21 16:20:00|53518.5|53468.5|53588.5|53538.5|53600.5|53550.5|53515.5|53465.5|132
1621614300000|2021-05-21 16:25:00|53585.5|53535.5|53555.5|53505.5|53598.5|53548.5|53540.5|53490.5|178
1621614600000|2021-05-21 16:30:00|53552.5|53502.5|53568.5|53518.5|53618.5|53568.5|53540.5|53490.5|171
1621614900000|2021-05-21 16:35:00|53565.5|53515.5|53570.5|53520.5|53578.5|53528.5|53552.5|53502.5|119
1621615200000|2021-05-21 16:40:00|53572.5|53522.5|53555.5|53505.5|53582.5|53532.5|53545.5|53495.5|146
1621615500000|2021-05-21 16:45:00|53552.5|53502.5|53565.5|53515.5|53572.5|53522.5|53542.5|53492.5|128
1621615800000|2021-05-21 16:50:00|53568.5|53518.5|53650.5|53600.5|53655.5|53605.5|53565.5|53515.5|159
1621616100000|2021-05-21 16:55:00|53648.5|53598.5|53652.5|53602.5|53685.5|53635.5|53638.5|53588.5|186
1621616400000|2021-05-21 17:00:00|53650.5|53600.5|53635.5|53585.5|53660.5|53610.5|53632.5|53582.5|153
1621616700000|2021-05-21 17:05:00|53630.5|53580.5|53600.5|53550.5|53632.5|53582.5|53585.5|53535.5|142
1621617000000|2021-05-21 17:10:00|53602.5|53552.5|53622.5|53572.5|53632.5|53582.5|53600.5|53550.5|81
1621617300000|2021-05-21 17:15:00|53625.5|53575.5|53640.5|53590.5|53645.5|53595.5|53608.5|53558.5|123
1621617600000|2021-05-21 17:20:00|53638.5|53588.5|53592.5|53542.5|53638.5|53588.5|53580.5|53530.5|131
1621617900000|2021-05-21 17:25:00|53595.5|53545.5|53600.5|53550.5|53605.5|53555.5|53575.5|53525.5|126
1621618200000|2021-05-21 17:30:00|53598.5|53548.5|53562.5|53512.5|53610.5|53560.5|53552.5|53502.5|102
1621618500000|2021-05-21 17:35:00|53560.5|53510.5|53560.5|53510.5|53585.5|53535.5|53538.5|53488.5|136
1621618800000|2021-05-21 17:40:00|53562.5|53512.5|53562.5|53512.5|53575.5|53525.5|53558.5|53508.5|72
1621619100000|2021-05-21 17:45:00|53560.5|53510.5|53578.5|53528.5|53592.5|53542.5|53542.5|53492.5|120
1621619400000|2021-05-21 17:50:00|53580.5|53530.5|53582.5|53532.5|53588.5|53538.5|53555.5|53505.5|108
1621619700000|2021-05-21 17:55:00|53580.5|53530.5|53598.5|53548.5|53645.5|53595.5|53578.5|53528.5|140
1621620000000|2021-05-21 18:00:00|53600.5|53550.5|53595.5|53545.5|53612.5|53562.5|53590.5|53540.5|100
1621620300000|2021-05-21 18:05:00|53598.5|53548.5|53585.5|53535.5|53630.5|53580.5|53582.5|53532.5|98
1621620600000|2021-05-21 18:10:00|53588.5|53538.5|53572.5|53522.5|53605.5|53555.5|53562.5|53512.5|96
1621620900000|2021-05-21 18:15:00|53570.5|53520.5|53590.5|53540.5|53602.5|53552.5|53570.5|53520.5|100
1621621200000|2021-05-21 18:20:00|53592.5|53542.5|53598.5|53548.5|53605.5|53555.5|53585.5|53535.5|93
1621621500000|2021-05-21 18:25:00|53595.5|53545.5|53625.5|53575.5|53642.5|53592.5|53595.5|53545.5|121
1621621800000|2021-05-21 18:30:00|53622.5|53572.5|53600.5|53550.5|53648.5|53598.5|53595.5|53545.5|124
1621622100000|2021-05-21 18:35:00|53602.5|53552.5|53642.5|53592.5|53655.5|53605.5|53602.5|53552.5|115
1621622400000|2021-05-21 18:40:00|53645.5|53595.5|53652.5|53602.5|53658.5|53608.5|53622.5|53572.5|134
1621622700000|2021-05-21 18:45:00|53650.5|53600.5|53695.5|53645.5|53722.5|53672.5|53642.5|53592.5|176
1621623000000|2021-05-21 18:50:00|53698.5|53648.5|53670.5|53620.5|53708.5|53658.5|53652.5|53602.5|159
1621623300000|2021-05-21 18:55:00|53668.5|53618.5|53718.5|53668.5|53723.5|53673.5|53660.5|53610.5|113
1621623600000|2021-05-21 19:00:00|53715.5|53665.5|53698.5|53648.5|53720.5|53670.5|53690.5|53640.5|114
1621623900000|2021-05-21 19:05:00|53700.5|53650.5|53688.5|53638.5|53700.5|53650.5|53680.5|53630.5|118
1621624200000|2021-05-21 19:10:00|53690.5|53640.5|53650.5|53600.5|53695.5|53645.5|53645.5|53595.5|135
1621624500000|2021-05-21 19:15:00|53655.5|53605.5|53678.5|53628.5|53682.5|53632.5|53645.5|53595.5|88
1621624800000|2021-05-21 19:20:00|53675.5|53625.5|53668.5|53618.5|53675.5|53625.5|53652.5|53602.5|60
1621625100000|2021-05-21 19:25:00|53670.5|53620.5|53638.5|53588.5|53680.5|53630.5|53620.5|53570.5|119
1621625400000|2021-05-21 19:30:00|53640.5|53590.5|53655.5|53605.5|53678.5|53628.5|53638.5|53588.5|101
1621625700000|2021-05-21 19:35:00|53658.5|53608.5|53690.5|53640.5|53700.5|53650.5|53652.5|53602.5|110
1621626000000|2021-05-21 19:40:00|53688.5|53638.5|53710.5|53660.5|53710.5|53660.5|53680.5|53630.5|116
1621626300000|2021-05-21 19:45:00|53712.5|53662.5|53665.5|53615.5|53712.5|53662.5|53662.5|53612.5|120
1621626600000|2021-05-21 19:50:00|53670.5|53620.5|53670.5|53620.5|53682.5|53632.5|53655.5|53605.5|106
1621626900000|2021-05-21 19:55:00|53672.5|53622.5|53718.5|53668.5|53720.5|53670.5|53672.5|53622.5|161
1621858200000|2021-05-24 12:10:00|53729.5|53679.5|53641.5|53591.5|53744.5|53694.5|53639.5|53589.5|144
1621858500000|2021-05-24 12:15:00|53646.5|53596.5|53631.5|53581.5|53661.5|53611.5|53614.5|53564.5|226
1621858800000|2021-05-24 12:20:00|53629.5|53579.5|53596.5|53546.5|53649.5|53599.5|53571.5|53521.5|181
1621859100000|2021-05-24 12:25:00|53594.5|53544.5|53561.5|53511.5|53609.5|53559.5|53551.5|53501.5|153
1621859400000|2021-05-24 12:30:00|53559.5|53509.5|53476.5|53426.5|53559.5|53509.5|53446.5|53396.5|241
1621859700000|2021-05-24 12:35:00|53474.5|53424.5|53469.5|53419.5|53481.5|53431.5|53421.5|53371.5|188
1621860000000|2021-05-24 12:40:00|53466.5|53416.5|53476.5|53426.5|53489.5|53439.5|53444.5|53394.5|161
1621860300000|2021-05-24 12:45:00|53474.5|53424.5|53486.5|53436.5|53489.5|53439.5|53429.5|53379.5|124
1621860600000|2021-05-24 12:50:00|53489.5|53439.5|53449.5|53399.5|53491.5|53441.5|53434.5|53384.5|102
1621860900000|2021-05-24 12:55:00|53446.5|53396.5|53429.5|53379.5|53471.5|53421.5|53426.5|53376.5|144
1621861200000|2021-05-24 13:00:00|53423.5|53373.5|53441.5|53391.5|53446.5|53396.5|53386.5|53336.5|177
1621861500000|2021-05-24 13:05:00|53439.5|53389.5|53469.5|53419.5|53476.5|53426.5|53413.5|53363.5|173
1621861800000|2021-05-24 13:10:00|53471.5|53421.5|53441.5|53391.5|53473.5|53423.5|53439.5|53389.5|141
1621862100000|2021-05-24 13:15:00|53446.5|53396.5|53461.5|53411.5|53466.5|53416.5|53426.5|53376.5|130
1621862400000|2021-05-24 13:20:00|53463.5|53413.5|53433.5|53383.5|53463.5|53413.5|53429.5|53379.5|99
1621862700000|2021-05-24 13:25:00|53431.5|53381.5|53421.5|53371.5|53443.5|53393.5|53403.5|53353.5|135
1621863000000|2021-05-24 13:30:00|53419.5|53369.5|53459.5|53409.5|53461.5|53411.5|53406.5|53356.5|208
1621863300000|2021-05-24 13:35:00|53456.5|53406.5|53371.5|53321.5|53473.5|53423.5|53356.5|53306.5|217
1621863600000|2021-05-24 13:40:00|53366.5|53316.5|53423.5|53373.5|53426.5|53376.5|53361.5|53311.5|213
1621863900000|2021-05-24 13:45:00|53421.5|53371.5|53359.5|53309.5|53456.5|53406.5|53356.5|53306.5|217
1621864200000|2021-05-24 13:50:00|53361.5|53311.5|53389.5|53339.5|53391.5|53341.5|53336.5|53286.5|189
1621864500000|2021-05-24 13:55:00|53391.5|53341.5|53386.5|53336.5|53419.5|53369.5|53363.5|53313.5|156
1621864800000|2021-05-24 14:00:00|53381.5|53331.5|53396.5|53346.5|53399.5|53349.5|53349.5|53299.5|198
1621865100000|2021-05-24 14:05:00|53393.5|53343.5|53373.5|53323.5|53401.5|53351.5|53361.5|53311.5|103
1621865400000|2021-05-24 14:10:00|53376.5|53326.5|53403.5|53353.5|53416.5|53366.5|53376.5|53326.5|126
1621865700000|2021-05-24 14:15:00|53406.5|53356.5|53406.5|53356.5|53406.5|53356.5|53386.5|53336.5|115
1621866000000|2021-05-24 14:20:00|53403.5|53353.5|53393.5|53343.5|53431.5|53381.5|53386.5|53336.5|150
1621866300000|2021-05-24 14:25:00|53391.5|53341.5|53366.5|53316.5|53399.5|53349.5|53363.5|53313.5|104
1621866600000|2021-05-24 14:30:00|53363.5|53313.5|53379.5|53329.5|53391.5|53341.5|53351.5|53301.5|171
1621866900000|2021-05-24 14:35:00|53381.5|53331.5|53396.5|53346.5|53401.5|53351.5|53366.5|53316.5|115
1621867200000|2021-05-24 14:40:00|53398.5|53348.5|53378.5|53328.5|53401.5|53351.5|53376.5|53326.5|123
1621867500000|2021-05-24 14:45:00|53376.5|53326.5|53416.5|53366.5|53421.5|53371.5|53371.5|53321.5|166
1621867800000|2021-05-24 14:50:00|53414.5|53364.5|53343.5|53263.5|53414.5|53364.5|53333.5|53253.5|173
1621868100000|2021-05-24 14:55:00|53341.5|53261.5|53369.5|53289.5|53371.5|53291.5|53313.5|53233.5|191
1621868400000|2021-05-24 15:00:00|53371.5|53291.5|53326.5|53246.5|53371.5|53291.5|53311.5|53231.5|150
1621868700000|2021-05-24 15:05:00|53323.5|53243.5|53326.5|53246.5|53341.5|53261.5|53296.5|53216.5|196
1621869000000|2021-05-24 15:10:00|53329.5|53249.5|53356.5|53276.5|53356.5|53276.5|53316.5|53236.5|123
1621869300000|2021-05-24 15:15:00|53353.5|53273.5|53361.5|53281.5|53366.5|53286.5|53339.5|53259.5|101
1621869600000|2021-05-24 15:20:00|53359.5|53279.5|53346.5|53266.5|53379.5|53299.5|53343.5|53263.5|113
1621869900000|2021-05-24 15:25:00|53343.5|53263.5|53386.5|53306.5|53393.5|53313.5|53329.5|53249.5|117
1621870200000|2021-05-24 15:30:00|53383.5|53303.5|53396.5|53346.5|53414.5|53364.5|53373.5|53293.5|130
1621870500000|2021-05-24 15:35:00|53394.5|53344.5|53404.5|53354.5|53426.5|53376.5|53366.5|53316.5|126
1621870800000|2021-05-24 15:40:00|53401.5|53351.5|53408.5|53358.5|53411.5|53361.5|53361.5|53311.5|111
1621871100000|2021-05-24 15:45:00|53406.5|53356.5|53412.5|53362.5|53412.5|53362.5|53391.5|53341.5|94
1621871400000|2021-05-24 15:50:00|53409.5|53359.5|53411.5|53361.5|53419.5|53369.5|53391.5|53341.5|129
1621871700000|2021-05-24 15:55:00|53414.5|53364.5|53396.5|53346.5|53416.5|53366.5|53386.5|53336.5|100
1621872000000|2021-05-24 16:00:00|53398.5|53348.5|53354.5|53304.5|53402.5|53352.5|53341.5|53291.5|122
1621872300000|2021-05-24 16:05:00|53356.5|53306.5|53406.5|53326.5|53409.5|53329.5|53341.5|53291.5|88
1621872600000|2021-05-24 16:10:00|53403.5|53323.5|53413.5|53333.5|53424.5|53344.5|53401.5|53321.5|76
1621872900000|2021-05-24 16:15:00|53411.5|53331.5|53421.5|53341.5|53433.5|53353.5|53406.5|53326.5|93
1621873200000|2021-05-24 16:20:00|53419.5|53339.5|53452.5|53372.5|53452.5|53372.5|53411.5|53331.5|109
1621873500000|2021-05-24 16:25:00|53457.5|53377.5|53413.5|53333.5|53462.5|53382.5|53406.5|53326.5|101
1621873800000|2021-05-24 16:30:00|53411.5|53331.5|53401.5|53321.5|53426.5|53346.5|53389.5|53309.5|104
1621874100000|2021-05-24 16:35:00|53399.5|53319.5|53379.5|53299.5|53411.5|53331.5|53366.5|53286.5|92
1621874400000|2021-05-24 16:40:00|53376.5|53296.5|53373.5|53293.5|53381.5|53301.5|53361.5|53281.5|111
1621874700000|2021-05-24 16:45:00|53371.5|53291.5|53356.5|53276.5|53383.5|53303.5|53353.5|53273.5|121
1621875000000|2021-05-24 16:50:00|53359.5|53279.5|53356.5|53276.5|53363.5|53283.5|53311.5|53231.5|148
1621875300000|2021-05-24 16:55:00|53359.5|53279.5|53371.5|53291.5|53376.5|53296.5|53341.5|53261.5|90
1621875600000|2021-05-24 17:00:00|53373.5|53293.5|53371.5|53291.5|53376.5|53296.5|53356.5|53276.5|99
1621875900000|2021-05-24 17:05:00|53369.5|53289.5|53373.5|53293.5|53376.5|53296.5|53361.5|53281.5|61
1621876200000|2021-05-24 17:10:00|53371.5|53291.5|53376.5|53296.5|53399.5|53319.5|53369.5|53289.5|116
1621876500000|2021-05-24 17:15:00|53379.5|53299.5|53381.5|53301.5|53386.5|53306.5|53371.5|53291.5|76
1621876800000|2021-05-24 17:20:00|53383.5|53303.5|53386.5|53306.5|53406.5|53326.5|53379.5|53299.5|82
1621877100000|2021-05-24 17:25:00|53383.5|53303.5|53373.5|53293.5|53396.5|53316.5|53373.5|53293.5|70
1621877400000|2021-05-24 17:30:00|53376.5|53296.5|53346.5|53266.5|53376.5|53296.5|53326.5|53246.5|143
1621877700000|2021-05-24 17:35:00|53349.5|53269.5|53356.5|53276.5|53363.5|53283.5|53341.5|53261.5|94
1621878000000|2021-05-24 17:40:00|53359.5|53279.5|53351.5|53271.5|53361.5|53281.5|53346.5|53266.5|99
1621878300000|2021-05-24 17:45:00|53353.5|53273.5|53371.5|53291.5|53371.5|53291.5|53351.5|53271.5|68
1621878600000|2021-05-24 17:50:00|53376.5|53296.5|53389.5|53309.5|53393.5|53313.5|53366.5|53286.5|105
1621878900000|2021-05-24 17:55:00|53391.5|53311.5|53383.5|53303.5|53396.5|53316.5|53375.5|53295.5|108
1621879200000|2021-05-24 18:00:00|53381.5|53301.5|53385.5|53305.5|53388.5|53308.5|53363.5|53283.5|90
1621879500000|2021-05-24 18:05:00|53383.5|53303.5|53381.5|53301.5|53401.5|53321.5|53373.5|53293.5|105
1621879800000|2021-05-24 18:10:00|53383.5|53303.5|53398.5|53318.5|53408.5|53328.5|53375.5|53295.5|66
1621880100000|2021-05-24 18:15:00|53395.5|53315.5|53413.5|53333.5|53415.5|53335.5|53388.5|53308.5|61
1621880400000|2021-05-24 18:20:00|53408.5|53328.5|53413.5|53333.5|53418.5|53338.5|53408.5|53328.5|68
1621880700000|2021-05-24 18:25:00|53415.5|53335.5|53451.5|53371.5|53451.5|53371.5|53415.5|53335.5|103
1621881000000|2021-05-24 18:30:00|53448.5|53368.5|53458.5|53378.5|53489.5|53409.5|53448.5|53368.5|137
1621881300000|2021-05-24 18:35:00|53461.5|53381.5|53458.5|53378.5|53468.5|53388.5|53448.5|53368.5|70
1621881600000|2021-05-24 18:40:00|53461.5|53381.5|53443.5|53363.5|53478.5|53398.5|53441.5|53361.5|77
1621881900000|2021-05-24 18:45:00|53441.5|53361.5|53413.5|53333.5|53441.5|53361.5|53401.5|53321.5|125
1621882200000|2021-05-24 18:50:00|53411.5|53331.5|53393.5|53313.5|53411.5|53331.5|53391.5|53311.5|98
1621882500000|2021-05-24 18:55:00|53391.5|53311.5|53383.5|53303.5|53408.5|53328.5|53378.5|53298.5|127
1621882800000|2021-05-24 19:00:00|53385.5|53305.5|53378.5|53298.5|53392|53312|53363.5|53283.5|102
1621883100000|2021-05-24 19:05:00|53375.5|53295.5|53401.5|53321.5|53408.5|53328.5|53368.5|53288.5|116
1621883400000|2021-05-24 19:10:00|53398.5|53318.5|53403.5|53323.5|53428.5|53348.5|53398.5|53318.5|77
1621883700000|2021-05-24 19:15:00|53401.5|53321.5|53375.5|53295.5|53403.5|53323.5|53373.5|53293.5|92
1621884000000|2021-05-24 19:20:00|53378.5|53298.5|53383.5|53303.5|53393.5|53313.5|53358.5|53278.5|87
1621884300000|2021-05-24 19:25:00|53381.5|53301.5|53411.5|53331.5|53415.5|53335.5|53378.5|53298.5|58
1621884600000|2021-05-24 19:30:00|53408.5|53328.5|53411.5|53331.5|53413.5|53333.5|53398.5|53318.5|61
1621884900000|2021-05-24 19:35:00|53408.5|53328.5|53393.5|53313.5|53433.5|53353.5|53388.5|53308.5|114
1621885200000|2021-05-24 19:40:00|53395.5|53315.5|53418.5|53338.5|53423.5|53343.5|53395.5|53315.5|78
1621885500000|2021-05-24 19:45:00|53413.5|53333.5|53413.5|53333.5|53435.5|53355.5|53408.5|53328.5|94
1621885800000|2021-05-24 19:50:00|53418.5|53338.5|53423.5|53343.5|53428.5|53348.5|53415.5|53335.5|78
1621886100000|2021-05-24 19:55:00|53418.5|53338.5|53445.5|53365.5|53448.5|53368.5|53418.5|53338.5|100
1621944600000|2021-05-25 12:10:00|53151.5|53071.5|53148.5|53098.5|53161|53111|53128.5|53066.5|250
1621944900000|2021-05-25 12:15:00|53151|53101|53173.5|53123.5|53193.5|53143.5|53150|53100|227
1621945200000|2021-05-25 12:20:00|53176.5|53126.5|53188.5|53108.5|53198.5|53126.5|53118.5|53068.5|144
1621945500000|2021-05-25 12:25:00|53186.5|53106.5|53161.5|53081.5|53236.5|53156.5|53153.5|53073.5|188
1621945800000|2021-05-25 12:30:00|53158.5|53078.5|53189.5|53109.5|53198.5|53118.5|53141.5|53061.5|188
1621946100000|2021-05-25 12:35:00|53194.5|53114.5|53153.5|53073.5|53201.5|53121.5|53140.5|53060.5|186
1621946400000|2021-05-25 12:40:00|53156.5|53076.5|53204.5|53124.5|53204.5|53124.5|53153.5|53073.5|149
1621946700000|2021-05-25 12:45:00|53211.5|53131.5|53214.5|53134.5|53219.5|53139.5|53171.5|53091.5|199
1621947000000|2021-05-25 12:50:00|53217.5|53137.5|53214.5|53134.5|53231.5|53151.5|53194.5|53114.5|173
1621947300000|2021-05-25 12:55:00|53211.5|53131.5|53214.5|53134.5|53224.5|53144.5|53159.5|53079.5|189
1621947600000|2021-05-25 13:00:00|53219.5|53139.5|53214.5|53134.5|53229.5|53149.5|53164.5|53084.5|204
1621947900000|2021-05-25 13:05:00|53217.5|53137.5|53269.5|53219.5|53291.5|53229.5|53199.5|53119.5|228
1621948200000|2021-05-25 13:10:00|53266.5|53216.5|53279.5|53229.5|53304.5|53254.5|53249.5|53199.5|211
1621948500000|2021-05-25 13:15:00|53282.5|53232.5|53234.5|53184.5|53284.5|53234.5|53196.5|53146.5|195
1621948800000|2021-05-25 13:20:00|53232.5|53182.5|53236.5|53186.5|53254.5|53204.5|53212.5|53162.5|163
1621949100000|2021-05-25 13:25:00|53234.5|53184.5|53212.5|53162.5|53234.5|53184.5|53189.5|53139.5|150
1621949400000|2021-05-25 13:30:00|53209.5|53159.5|53316.5|53266.5|53329.5|53279.5|53209.5|53159.5|222
1621949700000|2021-05-25 13:35:00|53319.5|53269.5|53349.5|53299.5|53364.5|53314.5|53314.5|53264.5|230
1621950000000|2021-05-25 13:40:00|53352.5|53302.5|53285.5|53235.5|53364.5|53314.5|53283.5|53233.5|192
1621950300000|2021-05-25 13:45:00|53283.5|53233.5|53305.5|53255.5|53315.5|53265.5|53255.5|53205.5|221
1621950600000|2021-05-25 13:50:00|53307.5|53257.5|53360.5|53310.5|53370.5|53320.5|53300.5|53250.5|214
1621950900000|2021-05-25 13:55:00|53357.5|53307.5|53353.5|53303.5|53405.5|53355.5|53347.5|53297.5|177
1621951200000|2021-05-25 14:00:00|53350.5|53300.5|53345.5|53295.5|53405.5|53355.5|53330.5|53280.5|269
1621951500000|2021-05-25 14:05:00|53347.5|53297.5|53330.5|53280.5|53355.5|53305.5|53320.5|53270.5|218
1621951800000|2021-05-25 14:10:00|53333.5|53283.5|53275.5|53225.5|53335.5|53285.5|53260.5|53210.5|188
1621952100000|2021-05-25 14:15:00|53257.5|53207.5|53295.5|53245.5|53295.5|53245.5|53233.5|53183.5|177
1621952400000|2021-05-25 14:20:00|53293.5|53243.5|53267.5|53217.5|53293.5|53243.5|53243.5|53193.5|200
1621952700000|2021-05-25 14:25:00|53265.5|53215.5|53287.5|53237.5|53293.5|53243.5|53255.5|53205.5|133
1621953000000|2021-05-25 14:30:00|53285.5|53235.5|53273.5|53223.5|53305.5|53255.5|53270.5|53220.5|181
1621953300000|2021-05-25 14:35:00|53270.5|53220.5|53250.5|53200.5|53283.5|53233.5|53250.5|53200.5|178
1621953600000|2021-05-25 14:40:00|53247.5|53197.5|53280.5|53230.5|53290.5|53240.5|53245.5|53195.5|159
1621953900000|2021-05-25 14:45:00|53277.5|53227.5|53293.5|53243.5|53310.5|53260.5|53277.5|53227.5|165
1621954200000|2021-05-25 14:50:00|53290.5|53240.5|53297.5|53247.5|53317.5|53267.5|53275.5|53225.5|165
1621954500000|2021-05-25 14:55:00|53295.5|53245.5|53250.5|53200.5|53307.5|53257.5|53250.5|53200.5|157
1621954800000|2021-05-25 15:00:00|53257.5|53207.5|53265.5|53215.5|53270.5|53220.5|53255.5|53205.5|145
1621955100000|2021-05-25 15:05:00|53270.5|53220.5|53285.5|53235.5|53310.5|53260.5|53267.5|53217.5|157
1621955400000|2021-05-25 15:10:00|53287.5|53237.5|53250.5|53200.5|53295.5|53245.5|53250.5|53200.5|138
1621955700000|2021-05-25 15:15:00|53253.5|53203.5|53235.5|53185.5|53257.5|53207.5|53230.5|53180.5|121
1621956000000|2021-05-25 15:20:00|53240.5|53190.5|53275.5|53195.5|53293.5|53243.5|53237.5|53180.5|149
1621956300000|2021-05-25 15:25:00|53278.5|53198.5|53288.5|53208.5|53302.5|53222.5|53275.5|53195.5|105
1621956600000|2021-05-25 15:30:00|53290.5|53210.5|53275.5|53195.5|53292.5|53212.5|53255.5|53175.5|148
1621956900000|2021-05-25 15:35:00|53273.5|53193.5|53225.5|53145.5|53275.5|53195.5|53225.5|53145.5|170
1621957200000|2021-05-25 15:40:00|53240.5|53160.5|53243.5|53163.5|53255.5|53175.5|53200.5|53120.5|150
1621957500000|2021-05-25 15:45:00|53250.5|53170.5|53273.5|53193.5|53283.5|53203.5|53247.5|53167.5|160
1621957800000|2021-05-25 15:50:00|53270.5|53190.5|53285.5|53205.5|53285.5|53205.5|53254.5|53174.5|120
1621958100000|2021-05-25 15:55:00|53282.5|53202.5|53260.5|53180.5|53302.5|53222.5|53258.5|53178.5|148
1621958400000|2021-05-25 16:00:00|53258.5|53178.5|53312.5|53232.5|53312.5|53232.5|53252.5|53172.5|148
1621958700000|2021-05-25 16:05:00|53322.5|53242.5|53342.5|53262.5|53367.5|53287.5|53317.5|53237.5|191
1621959000000|2021-05-25 16:10:00|53340.5|53260.5|53322.5|53242.5|53362.5|53282.5|53310.5|53230.5|140
1621959300000|2021-05-25 16:15:00|53324.5|53244.5|53342.5|53262.5|53342.5|53262.5|53317.5|53237.5|71
1621959600000|2021-05-25 16:20:00|53340.5|53260.5|53337.5|53257.5|53364.5|53284.5|53327.5|53247.5|97
1621959900000|2021-05-25 16:25:00|53340.5|53260.5|53334.5|53254.5|53374.5|53294.5|53330.5|53250.5|125
1621960200000|2021-05-25 16:30:00|53332.5|53252.5|53310.5|53230.5|53334.5|53254.5|53307.5|53227.5|86
1621960500000|2021-05-25 16:35:00|53312.5|53232.5|53332.5|53252.5|53342.5|53262.5|53302.5|53222.5|79
1621960800000|2021-05-25 16:40:00|53330.5|53250.5|53307.5|53227.5|53332.5|53252.5|53292.5|53212.5|71
1621961100000|2021-05-25 16:45:00|53302.5|53222.5|53330.5|53250.5|53330.5|53250.5|53287.5|53207.5|81
1621961400000|2021-05-25 16:50:00|53327.5|53247.5|53314.5|53234.5|53327.5|53247.5|53297.5|53217.5|76
1621961700000|2021-05-25 16:55:00|53312.5|53232.5|53307.5|53227.5|53322.5|53242.5|53304.5|53224.5|84
1621962000000|2021-05-25 17:00:00|53310.5|53230.5|53312.5|53232.5|53324.5|53244.5|53297.5|53217.5|141
1621962300000|2021-05-25 17:05:00|53310.5|53230.5|53290.5|53210.5|53322.5|53242.5|53290.5|53210.5|72
1621962600000|2021-05-25 17:10:00|53292.5|53212.5|53297.5|53217.5|53307.5|53227.5|53284.5|53204.5|118
1621962900000|2021-05-25 17:15:00|53294.5|53214.5|53307.5|53227.5|53314.5|53234.5|53292.5|53212.5|89
1621963200000|2021-05-25 17:20:00|53304.5|53224.5|53307.5|53227.5|53312.5|53232.5|53292.5|53212.5|111
1621963500000|2021-05-25 17:25:00|53310.5|53230.5|53302.5|53252.5|53314.5|53252.5|53257.5|53207.5|112
1621963800000|2021-05-25 17:30:00|53305.5|53255.5|53327.5|53277.5|53332.5|53282.5|53292.5|53242.5|97
1621964100000|2021-05-25 17:35:00|53325.5|53275.5|53347.5|53297.5|53357.5|53307.5|53325.5|53275.5|104
1621964400000|2021-05-25 17:40:00|53352.5|53302.5|53362.5|53312.5|53382.5|53332.5|53345.5|53295.5|128
1621964700000|2021-05-25 17:45:00|53357.5|53307.5|53362.5|53312.5|53377.5|53327.5|53352.5|53302.5|89
1621965000000|2021-05-25 17:50:00|53365.5|53315.5|53397.5|53347.5|53407.5|53357.5|53362.5|53312.5|112
1621965300000|2021-05-25 17:55:00|53399.5|53349.5|53415.5|53365.5|53422.5|53372.5|53382.5|53332.5|122
1621965600000|2021-05-25 18:00:00|53412.5|53362.5|53437.5|53387.5|53462.5|53412.5|53409.5|53359.5|188
1621965900000|2021-05-25 18:05:00|53435.5|53385.5|53437.5|53387.5|53457.5|53407.5|53399.5|53349.5|165
1621966200000|2021-05-25 18:10:00|53435.5|53385.5|53447.5|53397.5|53482.5|53432.5|53425.5|53375.5|156
1621966500000|2021-05-25 18:15:00|53445.5|53395.5|53412.5|53362.5|53452.5|53402.5|53409.5|53359.5|122
1621966800000|2021-05-25 18:20:00|53415.5|53365.5|53387.5|53337.5|53429.5|53379.5|53387.5|53337.5|152
1621967100000|2021-05-25 18:25:00|53389.5|53339.5|53422.5|53372.5|53427.5|53377.5|53382.5|53332.5|153
1621967400000|2021-05-25 18:30:00|53424.5|53374.5|53407.5|53357.5|53434.5|53384.5|53397.5|53347.5|117
1621967700000|2021-05-25 18:35:00|53402.5|53352.5|53427.5|53377.5|53434.5|53384.5|53392.5|53342.5|113
1621968000000|2021-05-25 18:40:00|53430.5|53380.5|53407.5|53357.5|53442.5|53392.5|53404.5|53354.5|107
1621968300000|2021-05-25 18:45:00|53404.5|53354.5|53407.5|53357.5|53414.5|53364.5|53377.5|53327.5|118
1621968600000|2021-05-25 18:50:00|53410.5|53360.5|53460.5|53410.5|53462.5|53412.5|53410.5|53360.5|137
1621968900000|2021-05-25 18:55:00|53462.5|53412.5|53484.5|53434.5|53487.5|53437.5|53417.5|53367.5|145
1621969200000|2021-05-25 19:00:00|53487.5|53437.5|53587.5|53537.5|53594.5|53544.5|53487.5|53437.5|196
1621969500000|2021-05-25 19:05:00|53590.5|53540.5|53560.5|53510.5|53590.5|53540.5|53542.5|53492.5|180
1621969800000|2021-05-25 19:10:00|53562.5|53512.5|53532.5|53482.5|53562.5|53512.5|53522.5|53472.5|121
1621970100000|2021-05-25 19:15:00|53534.5|53484.5|53519.5|53439.5|53537.5|53487.5|53494.5|53437.5|160
1621970400000|2021-05-25 19:20:00|53522.5|53442.5|53527.5|53447.5|53527.5|53447.5|53509.5|53429.5|109
1621970700000|2021-05-25 19:25:00|53525.5|53445.5|53542.5|53462.5|53557.5|53477.5|53522.5|53442.5|161
1621971000000|2021-05-25 19:30:00|53545.5|53465.5|53552.5|53472.5|53562.5|53482.5|53537.5|53457.5|130
1621971300000|2021-05-25 19:35:00|53549.5|53469.5|53542.5|53462.5|53557.5|53477.5|53537.5|53457.5|109
1621971600000|2021-05-25 19:40:00|53545.5|53465.5|53567.5|53487.5|53572.5|53492.5|53545.5|53465.5|112
1621971900000|2021-05-25 19:45:00|53562.5|53482.5|53589.5|53509.5|53609.5|53529.5|53562.5|53482.5|146
1621972200000|2021-05-25 19:50:00|53587.5|53507.5|53564.5|53484.5|53599.5|53519.5|53564.5|53484.5|146
1621972500000|2021-05-25 19:55:00|53567.5|53487.5|53561.5|53481.5|53569.5|53489.5|53539.5|53459.5|116
1622031000000|2021-05-26 12:10:00|53415|53335|53355|53275|53440|53360|53355|53275|125
1622031300000|2021-05-26 12:15:00|53357|53277|53367|53287|53440|53360|53345|53265|190
1622031600000|2021-05-26 12:20:00|53365|53285|53254|53174|53367|53287|53252|53172|213
1622031900000|2021-05-26 12:25:00|53252|53172|53280|53200|53284|53204|53240|53160|191
1622032200000|2021-05-26 12:30:00|53284|53204|53214|53134|53287|53207|53207|53127|194
1622032500000|2021-05-26 12:35:00|53212|53132|53220|53140|53254|53174|53210|53130|164
1622032800000|2021-05-26 12:40:00|53222|53142|53242|53192|53254|53195|53207|53127|155
1622033100000|2021-05-26 12:45:00|53239|53189|53295|53245|53322|53272|53225|53175|216
1622033400000|2021-05-26 12:50:00|53292|53242|53287|53237|53319|53269|53259|53209|198
1622033700000|2021-05-26 12:55:00|53285|53235|53339|53289|53382|53332|53269|53219|210
1622034000000|2021-05-26 13:00:00|53349|53299|53367|53317|53375|53325|53319|53269|214
1622034300000|2021-05-26 13:05:00|53369|53319|53377|53327|53385|53335|53337|53287|150
1622034600000|2021-05-26 13:10:00|53385|53335|53382|53332|53429|53379|53377|53327|178
1622034900000|2021-05-26 13:15:00|53385|53335|53408|53358|53430|53380|53377|53327|159
1622035200000|2021-05-26 13:20:00|53407|53357|53520|53470|53520|53470|53405|53355|173
1622035500000|2021-05-26 13:25:00|53526|53476|53576|53526|53578|53528|53516|53466|205
1622035800000|2021-05-26 13:30:00|53573|53523|53533|53483|53598|53548|53530|53480|243
1622036100000|2021-05-26 13:35:00|53536|53486|53540|53490|53563|53513|53488|53438|200
1622036400000|2021-05-26 13:40:00|53546|53496|53563|53513|53576|53526|53510|53460|201
1622036700000|2021-05-26 13:45:00|53560|53510|53548|53498|53570|53520|53538|53488|161
1622037000000|2021-05-26 13:50:00|53550|53500|53556|53506|53580|53530|53546|53496|141
1622037300000|2021-05-26 13:55:00|53558|53508|53516|53466|53560|53510|53500|53450|151
1622037600000|2021-05-26 14:00:00|53513|53463|53540.5|53490.5|53555.5|53505.5|53500|53450|177
1622037900000|2021-05-26 14:05:00|53542.5|53492.5|53520|53470|53545.5|53495.5|53490|53440|161
1622038200000|2021-05-26 14:10:00|53526|53476|53518|53468|53548|53498|53483|53433|171
1622038500000|2021-05-26 14:15:00|53516|53466|53436|53386|53520|53470|53430|53380|147
1622038800000|2021-05-26 14:20:00|53433|53383|53425|53375|53450|53400|53402|53352|206
1622039100000|2021-05-26 14:25:00|53428|53378|53405|53355|53455|53405|53405|53355|144
1622039400000|2021-05-26 14:30:00|53403|53353|53397|53347|53413|53363|53364|53314|174
1622039700000|2021-05-26 14:35:00|53394|53344|53380|53330|53421|53371|53380|53330|145
1622040000000|2021-05-26 14:40:00|53382|53332|53280|53230|53384|53334|53270|53220|211
1622040300000|2021-05-26 14:45:00|53284|53234|53269|53219|53302|53252|53262|53212|170
1622040600000|2021-05-26 14:50:00|53272|53222|53212|53162|53302|53252|53212|53162|198
1622040900000|2021-05-26 14:55:00|53215|53165|53257|53207|53267|53217|53199|53149|209
1622041200000|2021-05-26 15:00:00|53259|53209|53219|53169|53259|53209|53199|53149|200
1622041500000|2021-05-26 15:05:00|53222|53172|53225|53175|53247|53197|53212|53162|142
1622041800000|2021-05-26 15:10:00|53227|53177|53205|53155|53235|53185|53197|53147|152
1622042100000|2021-05-26 15:15:00|53202|53152|53159|53109|53217|53167|53159|53109|127
1622042400000|2021-05-26 15:20:00|53162|53112|53082|53032|53165|53115|53055|53005|247
1622042700000|2021-05-26 15:25:00|53085|53035|53099|53049|53122|53072|53072|53022|182
1622043000000|2021-05-26 15:30:00|53109|53059|53145|53095|53169|53119|53097|53047|186
1622043300000|2021-05-26 15:35:00|53147|53097|53169|53119|53185|53135|53137|53087|164
1622043600000|2021-05-26 15:40:00|53167|53117|53217|53167|53217|53167|53158|53108|137
1622043900000|2021-05-26 15:45:00|53214|53164|53224|53174|53231|53181|53207|53157|177
1622044200000|2021-05-26 15:50:00|53227|53177|53261|53211|53264|53214|53211|53161|165
1622044500000|2021-05-26 15:55:00|53264|53214|53241|53191|53267|53217|53219|53169|117
1622044800000|2021-05-26 16:00:00|53239|53189|53261|53211|53279|53229|53239|53189|123
1622045100000|2021-05-26 16:05:00|53259|53209|53297|53247|53297|53247|53251|53201|119
1622045400000|2021-05-26 16:10:00|53301|53251|53264|53214|53301|53251|53251|53201|134
1622045700000|2021-05-26 16:15:00|53267|53217|53261|53211|53301|53251|53254|53204|109
1622046000000|2021-05-26 16:20:00|53264|53214|53269|53219|53279|53229|53261|53211|109
1622046300000|2021-05-26 16:25:00|53271|53221|53261|53211|53277|53227|53260|53210|85
1622046600000|2021-05-26 16:30:00|53264|53214|53241|53191|53269|53219|53239|53189|106
1622046900000|2021-05-26 16:35:00|53244|53194|53231|53181|53247|53197|53224|53174|79
1622047200000|2021-05-26 16:40:00|53229|53179|53211|53161|53247|53197|53191|53141|112
1622047500000|2021-05-26 16:45:00|53209|53159|53211|53161|53227|53177|53201|53151|104
1622047800000|2021-05-26 16:50:00|53214|53164|53217|53167|53227|53177|53204|53154|64
1622048100000|2021-05-26 16:55:00|53214|53164|53214|53164|53227|53177|53211|53161|66
1622048400000|2021-05-26 17:00:00|53207|53157|53171|53121|53209|53159|53161|53111|114
1622048700000|2021-05-26 17:05:00|53167|53117|53211|53161|53234|53184|53161|53111|156
1622049000000|2021-05-26 17:10:00|53214|53164|53211|53161|53229|53179|53197|53147|100
1622049300000|2021-05-26 17:15:00|53214|53164|53241|53191|53241|53191|53201|53151|80
1622049600000|2021-05-26 17:20:00|53239|53189|53247|53197|53267|53217|53231|53181|116
1622049900000|2021-05-26 17:25:00|53249|53199|53287|53237|53301|53251|53249|53199|134
1622050200000|2021-05-26 17:30:00|53289|53239|53321|53271|53329|53279|53277|53227|92
1622050500000|2021-05-26 17:35:00|53317|53267|53321|53271|53337|53287|53311|53261|126
1622050800000|2021-05-26 17:40:00|53324|53274|53371|53321|53384|53334|53319|53269|155
1622051100000|2021-05-26 17:45:00|53369|53319|53352|53302|53389|53339|53332|53282|162
1622051400000|2021-05-26 17:50:00|53349|53299|53372|53322|53382|53332|53346|53296|94
1622051700000|2021-05-26 17:55:00|53374|53324|53337|53287|53379|53329|53334|53284|111
1622052000000|2021-05-26 18:00:00|53339|53289|53354|53304|53361|53311|53324|53274|112
1622052300000|2021-05-26 18:05:00|53357|53307|53327|53277|53357|53307|53327|53277|96
1622052600000|2021-05-26 18:10:00|53321|53271|53321|53271|53344|53294|53317|53267|105
1622052900000|2021-05-26 18:15:00|53324|53274|53337|53287|53344|53294|53307|53257|124
1622053200000|2021-05-26 18:20:00|53334|53284|53337|53287|53347|53297|53321|53271|87
1622053500000|2021-05-26 18:25:00|53339|53289|53347|53297|53379|53329|53339|53289|117
1622053800000|2021-05-26 18:30:00|53344|53294|53317|53267|53344|53294|53309|53259|89
1622054100000|2021-05-26 18:35:00|53314|53264|53317|53267|53321|53271|53301|53251|102
1622054400000|2021-05-26 18:40:00|53319|53269|53277|53227|53337|53287|53277|53227|73
1622054700000|2021-05-26 18:45:00|53279|53229|53289|53239|53309|53259|53261|53211|125
1622055000000|2021-05-26 18:50:00|53291|53241|53311|53261|53317|53267|53287|53237|71
1622055300000|2021-05-26 18:55:00|53317|53267|53339|53289|53344|53294|53309|53259|110
1622055600000|2021-05-26 19:00:00|53341|53291|53307|53257|53354|53304|53307|53257|82
1622055900000|2021-05-26 19:05:00|53304|53254|53321|53271|53331|53281|53304|53254|58
1622056200000|2021-05-26 19:10:00|53327|53277|53317|53267|53331|53281|53317|53267|73
1622056500000|2021-05-26 19:15:00|53319|53269|53297|53247|53321|53271|53284|53234|60
1622056800000|2021-05-26 19:20:00|53294|53244|53307|53257|53329|53279|53271|53221|150
1622057100000|2021-05-26 19:25:00|53304|53254|53281|53231|53314|53264|53271|53221|120
1622057400000|2021-05-26 19:30:00|53279|53229|53279|53229|53291|53241|53277|53227|69
1622057700000|2021-05-26 19:35:00|53281|53231|53281|53231|53289|53239|53277|53227|58
1622058000000|2021-05-26 19:40:00|53284|53234|53281|53231|53287|53237|53267|53217|70
1622058300000|2021-05-26 19:45:00|53279|53229|53281|53231|53287|53237|53251|53201|83
1622058600000|2021-05-26 19:50:00|53284|53234|53307|53257|53314|53264|53277|53227|108
1622058900000|2021-05-26 19:55:00|53304|53254|53297|53247|53319|53269|53294|53244|96
1622117400000|2021-05-27 12:10:00|53224|53144|53217|53137|53249|53169|53172|53092|148
1622117700000|2021-05-27 12:15:00|53214|53134|53265|53185|53300|53220|53194|53114|193
1622118000000|2021-05-27 12:20:00|53258|53178|53155|53075|53265|53185|53148|53068|210
1622118300000|2021-05-27 12:25:00|53153|53073|53188|53108|53198|53118|53140|53060|133
1622118600000|2021-05-27 12:30:00|53180|53100|53168|53088|53263|53183|53148|53068|299
1622118900000|2021-05-27 12:35:00|53170|53090|53052|53002|53173|53093|53043|52993|243
1622119200000|2021-05-27 12:40:00|53047|52997|53055|53005|53090|53040|53037|52987|248
1622119500000|2021-05-27 12:45:00|53053|53003|53090|53040|53115|53065|53028|52978|262
1622119800000|2021-05-27 12:50:00|53093|53043|53108|53058|53115|53065|53063|53013|233
1622120100000|2021-05-27 12:55:00|53115|53065|53097|53047|53156|53106|53092|53042|216
1622120400000|2021-05-27 13:00:00|53099|53049|53115|53065|53160|53110|53072|53022|238
1622120700000|2021-05-27 13:05:00|53117|53067|53089|53039|53150|53100|53072|53022|209
1622121000000|2021-05-27 13:10:00|53092|53042|53077|53027|53105|53055|53072|53022|167
1622121300000|2021-05-27 13:15:00|53079|53029|53143|53093|53143|53093|53075|53025|168
1622121600000|2021-05-27 13:20:00|53140|53090|53102|53052|53146|53096|53092|53042|157
1622121900000|2021-05-27 13:25:00|53105|53055|53123|53073|53140|53090|53067|53017|163
1622122200000|2021-05-27 13:30:00|53126|53076|53110|53060|53146|53096|53108|53058|210
1622122500000|2021-05-27 13:35:00|53108|53058|53110|53060|53143|53093|53075|53025|228
1622122800000|2021-05-27 13:40:00|53106|53056|53093|53043|53138|53088|53083|53033|204
1622123100000|2021-05-27 13:45:00|53096|53046|53090|53040|53138|53088|53069|53019|231
1622123400000|2021-05-27 13:50:00|53093|53043|53079|53029|53116|53066|53065|53015|189
1622123700000|2021-05-27 13:55:00|53077|53027|53113|53063|53113|53063|53045|52995|198
1622124000000|2021-05-27 14:00:00|53116|53066|53146|53096|53148|53098|53100|53050|235
1622124300000|2021-05-27 14:05:00|53143|53093|53089|53039|53163|53113|53075|53025|214
1622124600000|2021-05-27 14:10:00|53093|53043|53140|53090|53143|53093|53072|53022|191
1622124900000|2021-05-27 14:15:00|53143|53093|53120|53070|53143|53093|53089|53039|183
1622125200000|2021-05-27 14:20:00|53118|53068|53007|52957|53120|53070|52982|52932|225
1622125500000|2021-05-27 14:25:00|53005|52955|52975|52925|53017|52967|52949|52899|244
1622125800000|2021-05-27 14:30:00|52972|52922|52889|52839|52975|52925|52885|52835|242
1622126100000|2021-05-27 14:35:00|52892|52842|52909|52859|52932.5|52882.5|52889|52839|178
1622126400000|2021-05-27 14:40:00|52919|52869|52865|52815|52925|52875|52859|52809|188
1622126700000|2021-05-27 14:45:00|52862|52812|52849|52799|52875|52825|52839|52789|144
1622127000000|2021-05-27 14:50:00|52847|52797|52855|52805|52875|52825|52829|52779|209
1622127300000|2021-05-27 14:55:00|52857|52807|52830|52750|52904|52824|52804|52724|221
1622127600000|2021-05-27 15:00:00|52834|52754|52854|52774|52862|52782|52787|52707|202
1622127900000|2021-05-27 15:05:00|52852|52772|52837|52757|52857|52777|52834|52754|118
1622128200000|2021-05-27 15:10:00|52834|52754|52840|52760|52864|52784|52814|52734|156
1622128500000|2021-05-27 15:15:00|52837|52757|52827|52747|52844|52764|52822|52742|139
1622128800000|2021-05-27 15:20:00|52830|52750|52834|52754|52840|52760|52824|52744|97
1622129100000|2021-05-27 15:25:00|52837|52757|52854|52774|52857|52777|52837|52757|102
1622129400000|2021-05-27 15:30:00|52857|52777|52880|52800|52887|52807|52857|52777|163
1622129700000|2021-05-27 15:35:00|52882|52802|52849|52799|52894|52815|52829|52779|156
1622130000000|2021-05-27 15:40:00|52847|52797|52795|52745|52849|52799|52789|52739|92
1622130300000|2021-05-27 15:45:00|52792|52742|52795|52745|52812|52762|52775|52725|139
1622130600000|2021-05-27 15:50:00|52797|52747|52789|52739|52825|52775|52789|52739|138
1622130900000|2021-05-27 15:55:00|52787|52737|52819|52769|52819|52769|52775|52725|115
1622131200000|2021-05-27 16:00:00|52817|52767|52899|52849|52902|52852|52815|52765|182
1622131500000|2021-05-27 16:05:00|52902|52852|52889|52839|52919|52869|52885|52835|167
1622131800000|2021-05-27 16:10:00|52887|52837|52895|52845|52899|52849|52875|52825|98
1622132100000|2021-05-27 16:15:00|52897|52847|52922|52872|52923|52873|52882|52832|120
1622132400000|2021-05-27 16:20:00|52919|52869|52919|52869|52953|52903|52896|52846|149
1622132700000|2021-05-27 16:25:00|52922|52872|52943|52893|52953|52903|52914|52864|141
1622133000000|2021-05-27 16:30:00|52940|52890|52906|52856|52955|52905|52884|52834|136
1622133300000|2021-05-27 16:35:00|52904|52854|52904|52854|52922|52872|52892|52842|171
1622133600000|2021-05-27 16:40:00|52906|52856|52912|52862|52922|52872|52892|52842|109
1622133900000|2021-05-27 16:45:00|52914|52864|52922|52872|52922|52872|52902|52852|112
1622134200000|2021-05-27 16:50:00|52919|52869|52906|52856|52923|52873|52892|52842|98
1622134500000|2021-05-27 16:55:00|52904|52854|52916|52866|52919|52869|52896|52846|98
1622134800000|2021-05-27 17:00:00|52919|52869|52892|52842|52919|52869|52876|52826|101
1622135100000|2021-05-27 17:05:00|52889|52839|52882|52832|52906|52856|52869|52819|140
1622135400000|2021-05-27 17:10:00|52884|52834|52842|52792|52884|52834|52806|52756|155
1622135700000|2021-05-27 17:15:00|52846|52796|52714|52664|52846|52796|52702|52652|141
1622136000000|2021-05-27 17:20:00|52712|52662|52756|52706|52764|52714|52686|52636|167
1622136300000|2021-05-27 17:25:00|52759|52709|52752|52702|52792|52742|52749|52699|120
1622136600000|2021-05-27 17:30:00|52746|52696|52742|52692|52746|52696|52719|52669|99
1622136900000|2021-05-27 17:35:00|52736|52686|52732|52682|52772|52722|52729|52679|132
1622137200000|2021-05-27 17:40:00|52729|52679|52742|52692|52754|52704|52692|52642|116
1622137500000|2021-05-27 17:45:00|52739|52689|52672|52622|52744|52694|52666|52616|128
1622137800000|2021-05-27 17:50:00|52669|52619|52592|52542|52669|52619|52582|52532|194
1622138100000|2021-05-27 17:55:00|52589|52539|52631|52581|52641|52591|52582|52532|132
1622138400000|2021-05-27 18:00:00|52634|52584|52621|52571|52641|52591|52571|52521|169
1622138700000|2021-05-27 18:05:00|52624|52574|52691|52641|52694|52644|52604|52554|143
1622139000000|2021-05-27 18:10:00|52694|52644|52731|52681|52757|52707|52684|52634|221
1622139300000|2021-05-27 18:15:00|52729|52679|52729|52679|52747|52697|52704|52654|164
1622139600000|2021-05-27 18:20:00|52734|52684|52717|52667|52737|52687|52694|52644|148
1622139900000|2021-05-27 18:25:00|52719|52669|52654|52604|52724|52674|52639|52589|150
1622140200000|2021-05-27 18:30:00|52657|52607|52661|52611|52681|52631|52639|52589|151
1622140500000|2021-05-27 18:35:00|52657|52607|52697|52647|52697|52647|52631|52581|115
1622140800000|2021-05-27 18:40:00|52694|52644|52721|52671|52731|52681|52689|52639|157
1622141100000|2021-05-27 18:45:00|52724|52674|52704|52654|52741|52691|52704|52654|134
1622141400000|2021-05-27 18:50:00|52699|52649|52632|52582|52702|52652|52626|52576|147
1622141700000|2021-05-27 18:55:00|52629|52579|52584|52534|52634|52584|52582|52532|152
1622142000000|2021-05-27 19:00:00|52582|52532|52626|52576|52636|52586|52579|52529|150
1622142300000|2021-05-27 19:05:00|52624|52574|52634|52584|52636|52586|52616|52566|80
1622142600000|2021-05-27 19:10:00|52636|52586|52662|52612|52672|52622|52616|52566|90
1622142900000|2021-05-27 19:15:00|52659|52609|52709|52659|52719.8|52662|52644|52594|125
1622143200000|2021-05-27 19:20:00|52712|52662|52682|52632|52712|52662|52669|52619|101
1622143500000|2021-05-27 19:25:00|52679|52629|52706|52656|52709|52659|52676|52626|48
1622143800000|2021-05-27 19:30:00|52704|52654|52682|52632|52719|52669|52672|52622|74
1622144100000|2021-05-27 19:35:00|52679|52629|52684|52634|52716|52666|52679|52629|80
1622144400000|2021-05-27 19:40:00|52682|52632|52694|52644|52696|52646|52682|52632|72
1622144700000|2021-05-27 19:45:00|52696|52646|52744|52694|52762|52712|52692|52642|147
1622145000000|2021-05-27 19:50:00|52742|52692|52736|52686|52749|52699|52724|52674|141
1622145300000|2021-05-27 19:55:00|52732|52682|52722|52672|52739|52689|52712|52662|150
1622203800000|2021-05-28 12:10:00|52743|52663|52757.5|52677.5|52790|52710|52743|52663|175
1622204100000|2021-05-28 12:15:00|52758|52678|52746|52666|52782|52702|52746|52666|174
1622204400000|2021-05-28 12:20:00|52746.5|52666.5|52732|52652|52754|52674|52715|52648|148
1622204700000|2021-05-28 12:25:00|52729|52649|52710|52630|52766|52686|52710|52630|116
1622205000000|2021-05-28 12:30:00|52708|52628|52703|52623|52743|52663|52648|52568|227
1622205300000|2021-05-28 12:35:00|52706|52626|52679|52599|52718|52638|52679|52599|155
1622205600000|2021-05-28 12:40:00|52681|52601|52660|52580|52681|52601|52594|52514|146
1622205900000|2021-05-28 12:45:00|52658|52578|52663|52583|52670|52590|52636|52556|128
1622206200000|2021-05-28 12:50:00|52666|52586|52732|52652|52732|52652|52645|52565|143
1622206500000|2021-05-28 12:55:00|52735|52655|52704|52624|52742|52662|52685|52605|118
1622206800000|2021-05-28 13:00:00|52706|52626|52596|52516|52714|52634|52571|52491|197
1622207100000|2021-05-28 13:05:00|52591|52511|52568|52488|52623|52543|52525|52445|195
1622207400000|2021-05-28 13:10:00|52571|52491|52501|52421|52595|52515|52482.5|52413|177
1622207700000|2021-05-28 13:15:00|52508|52428|52488|52408|52513|52438|52451|52371|152
1622208000000|2021-05-28 13:20:00|52491|52411|52515|52435|52538|52458|52478|52398|146
1622208300000|2021-05-28 13:25:00|52513|52433|52531|52451|52538|52458|52505|52425|110
1622208600000|2021-05-28 13:30:00|52533|52453|52473|52393|52555|52475|52443|52363|242
1622208900000|2021-05-28 13:35:00|52475|52395|52535|52455|52541|52461|52461|52381|226
1622209200000|2021-05-28 13:40:00|52533|52453|52533|52453|52551|52471|52503|52423|167
1622209500000|2021-05-28 13:45:00|52531|52451|52515|52435|52571|52491|52515|52435|182
1622209800000|2021-05-28 13:50:00|52511|52431|52539|52459|52539|52459|52485|52405|172
1622210100000|2021-05-28 13:55:00|52537|52457|52498|52418|52537|52457|52488|52408|95
1622210400000|2021-05-28 14:00:00|52506|52426|52480|52400|52526|52446|52436|52356|227
1622210700000|2021-05-28 14:05:00|52478|52398|52470|52390|52490|52410|52443|52363|201
1622211000000|2021-05-28 14:10:00|52466|52386|52473|52393|52486|52406|52463|52383|159
1622211300000|2021-05-28 14:15:00|52476|52396|52460|52380|52480|52400|52443|52363|145
1622211600000|2021-05-28 14:20:00|52463|52383|52426|52346|52466|52386|52403|52323|172
1622211900000|2021-05-28 14:25:00|52428|52348|52456|52376|52466|52386|52426|52346|143
1622212200000|2021-05-28 14:30:00|52453|52373|52396|52316|52456|52376|52393|52313|144
1622212500000|2021-05-28 14:35:00|52398|52318|52420|52340|52460|52380|52393|52313|169
1622212800000|2021-05-28 14:40:00|52423|52343|52440|52360|52448|52368|52410|52330|146
1622213100000|2021-05-28 14:45:00|52438|52358|52437.5|52357.5|52440.5|52360.5|52408|52328|119
1622213400000|2021-05-28 14:50:00|52432.5|52352.5|52442.5|52362.5|52447.5|52367.5|52397.5|52317.5|169
1622213700000|2021-05-28 14:55:00|52444.5|52364.5|52413.5|52333.5|52447.5|52367.5|52386.5|52306.5|166
1622214000000|2021-05-28 15:00:00|52409.5|52329.5|52401.5|52321.5|52425.5|52345.5|52400.5|52320.5|204
1622214300000|2021-05-28 15:05:00|52409.5|52329.5|52405.5|52325.5|52429.5|52349.5|52400.5|52320.5|150
1622214600000|2021-05-28 15:10:00|52408.5|52328.5|52411.5|52331.5|52415.5|52335.5|52400.5|52320.5|115
1622214900000|2021-05-28 15:15:00|52409.5|52329.5|52415.5|52335.5|52420.5|52340.5|52405.5|52325.5|58
1622215200000|2021-05-28 15:20:00|52412.5|52332.5|52420.5|52340.5|52420.5|52340.5|52408.5|52328.5|48
1622215500000|2021-05-28 15:25:00|52415.5|52335.5|52410.5|52330.5|52420.5|52340.5|52405.5|52325.5|53
1622215800000|2021-05-28 15:30:00|52405.5|52325.5|52405.5|52325.5|52415.5|52335.5|52380.5|52300.5|108
1622216100000|2021-05-28 15:35:00|52408.5|52328.5|52435.5|52355.5|52445.5|52365.5|52400.5|52320.5|96
1622216400000|2021-05-28 15:40:00|52440.5|52360.5|52439.5|52359.5|52448.5|52368.5|52425.5|52345.5|71
1622216700000|2021-05-28 15:45:00|52437.5|52357.5|52418.5|52338.5|52444.5|52364.5|52415.5|52335.5|65
1622217000000|2021-05-28 15:50:00|52420.5|52340.5|52410.5|52330.5|52428.5|52348.5|52402.5|52322.5|59
1622217300000|2021-05-28 15:55:00|52405.5|52325.5|52380.5|52300.5|52415.5|52335.5|52375.5|52295.5|85
1622217600000|2021-05-28 16:00:00|52378.5|52298.5|52400.5|52320.5|52420.5|52340.5|52375.5|52295.5|95
1622217900000|2021-05-28 16:05:00|52398.5|52318.5|52375.5|52325.5|52400.5|52330.5|52357.5|52280.5|135
1622218200000|2021-05-28 16:10:00|52385.5|52335.5|52385.5|52335.5|52397.5|52347.5|52340.5|52290.5|99
1622218500000|2021-05-28 16:15:00|52387.5|52337.5|52370.5|52320.5|52390.5|52340.5|52345.5|52295.5|102
1622218800000|2021-05-28 16:20:00|52373.5|52323.5|52413.5|52363.5|52425.5|52375.5|52370.5|52320.5|108
1622219100000|2021-05-28 16:25:00|52415.5|52365.5|52427.5|52377.5|52430.5|52380.5|52413.5|52363.5|115
1622219400000|2021-05-28 16:30:00|52425.5|52375.5|52455.5|52405.5|52460.5|52410.5|52420.5|52370.5|94
1622219700000|2021-05-28 16:35:00|52457.5|52407.5|52486.5|52436.5|52486.5|52436.5|52455.5|52405.5|92
1622220000000|2021-05-28 16:40:00|52481.5|52431.5|52501.5|52421.5|52519.5|52444.5|52476.5|52421.5|97
1622220300000|2021-05-28 16:45:00|52506.5|52426.5|52503.5|52423.5|52526.5|52446.5|52503.5|52423.5|98
1622220600000|2021-05-28 16:50:00|52506.5|52426.5|52506.5|52426.5|52511.5|52431.5|52499.5|52419.5|49
1622220900000|2021-05-28 16:55:00|52509.5|52429.5|52501.5|52421.5|52516.5|52436.5|52501.5|52421.5|65
1622221200000|2021-05-28 17:00:00|52499.5|52419.5|52461.5|52381.5|52499.5|52419.5|52446.5|52366.5|115
1622221500000|2021-05-28 17:05:00|52459.5|52379.5|52449.5|52369.5|52466.5|52386.5|52431.5|52351.5|82
1622221800000|2021-05-28 17:10:00|52446.5|52366.5|52441.5|52361.5|52466.5|52386.5|52441.5|52361.5|110
1622222100000|2021-05-28 17:15:00|52439.5|52359.5|52413.5|52333.5|52441.5|52361.5|52401.5|52321.5|99
1622222400000|2021-05-28 17:20:00|52416.5|52336.5|52411.5|52331.5|52436.5|52356.5|52403.5|52323.5|87
1622222700000|2021-05-28 17:25:00|52409.5|52329.5|52366.5|52286.5|52411.5|52331.5|52366.5|52286.5|121
1622223000000|2021-05-28 17:30:00|52363.5|52283.5|52361.5|52281.5|52363.5|52283.5|52331.5|52251.5|114
1622223300000|2021-05-28 17:35:00|52359.5|52279.5|52341.5|52261.5|52366.5|52286.5|52339.5|52259.5|87
1622223600000|2021-05-28 17:40:00|52339.5|52259.5|52336.5|52256.5|52353.5|52273.5|52311.5|52231.5|118
1622223900000|2021-05-28 17:45:00|52341.5|52261.5|52356.5|52306.5|52361.5|52311.5|52332.5|52256.5|98
1622224200000|2021-05-28 17:50:00|52358.5|52308.5|52341.5|52291.5|52364.5|52314.5|52341.5|52291.5|81
1622224500000|2021-05-28 17:55:00|52344.5|52294.5|52346.5|52296.5|52356.5|52306.5|52341.5|52291.5|99
1622224800000|2021-05-28 18:00:00|52344.5|52294.5|52321.5|52271.5|52396.5|52346.5|52321.5|52271.5|134
1622225100000|2021-05-28 18:05:00|52324.5|52274.5|52332.5|52282.5|52338.5|52288.5|52311.5|52261.5|97
1622225400000|2021-05-28 18:10:00|52335.5|52285.5|52357.5|52307.5|52359.5|52309.5|52335.5|52285.5|77
1622225700000|2021-05-28 18:15:00|52355.5|52305.5|52346.5|52296.5|52355.5|52305.5|52331.5|52281.5|90
1622226000000|2021-05-28 18:20:00|52351.5|52301.5|52331.5|52281.5|52351.5|52301.5|52281.5|52231.5|106
1622226300000|2021-05-28 18:25:00|52328.5|52278.5|52351.5|52301.5|52371.5|52321.5|52324.5|52274.5|83
1622226600000|2021-05-28 18:30:00|52354.5|52304.5|52332.5|52282.5|52356.5|52306.5|52319.5|52269.5|78
1622226900000|2021-05-28 18:35:00|52335.5|52285.5|52317.5|52267.5|52347.5|52297.5|52314.5|52264.5|69
1622227200000|2021-05-28 18:40:00|52314.5|52264.5|52312.5|52262.5|52322.5|52272.5|52292.5|52242.5|112
1622227500000|2021-05-28 18:45:00|52310.5|52260.5|52307.5|52257.5|52322.5|52272.5|52307.5|52257.5|63
1622227800000|2021-05-28 18:50:00|52304.5|52254.5|52313.5|52263.5|52318.5|52268.5|52297.5|52247.5|93
1622228100000|2021-05-28 18:55:00|52311.5|52261.5|52318.5|52268.5|52343.5|52293.5|52305.5|52255.5|106
1622228400000|2021-05-28 19:00:00|52321.5|52271.5|52353.5|52303.5|52367.5|52317.5|52315.5|52265.5|113
1622228700000|2021-05-28 19:05:00|52356.5|52306.5|52343.5|52293.5|52360.5|52310.5|52338.5|52288.5|61
1622229000000|2021-05-28 19:10:00|52340.5|52290.5|52343.5|52293.5|52363.5|52313.5|52338.5|52288.5|76
1622229300000|2021-05-28 19:15:00|52340.5|52290.5|52319.5|52239.5|52350.5|52300.5|52319.5|52239.5|105
1622229600000|2021-05-28 19:20:00|52322.5|52242.5|52359.5|52279.5|52359.5|52279.5|52319.5|52239.5|90
1622229900000|2021-05-28 19:25:00|52364.5|52284.5|52373.5|52293.5|52392.5|52312.5|52364.5|52284.5|88
1622230200000|2021-05-28 19:30:00|52375.5|52295.5|52354.5|52274.5|52377.5|52297.5|52351.5|52271.5|104
1622230500000|2021-05-28 19:35:00|52355.5|52275.5|52339.5|52259.5|52357.5|52277.5|52329.5|52249.5|66
1622230800000|2021-05-28 19:40:00|52336.5|52256.5|52340.5|52260.5|52345.5|52265.5|52328.5|52248.5|77
1622231100000|2021-05-28 19:45:00|52338.5|52258.5|52291.5|52211.5|52340.5|52260.5|52289.5|52209.5|100
1622231400000|2021-05-28 19:50:00|52289.5|52209.5|52328.5|52248.5|52330.5|52250.5|52289.5|52209.5|109
1622231700000|2021-05-28 19:55:00|52330.5|52250.5|52319.5|52239.5|52330.5|52250.5|52299.5|52219.5|99
1622463000000|2021-05-31 12:10:00|52460|52410|52460|52410|52460|52410|52460|52410|1
1622463300000|2021-05-31 12:15:00|52477.5|52427.5|52452.5|52402.5|52477.5|52427.5|52420|52370|111
1622463600000|2021-05-31 12:20:00|52457.5|52407.5|52472|52422|52477|52427|52452.5|52402.5|28
1622463900000|2021-05-31 12:25:00|52482.5|52432.5|52452|52402|52482.5|52432.5|52442|52392|150
1622464200000|2021-05-31 12:30:00|52457|52407|52417.5|52367.5|52467.5|52417.5|52392|52342|189
1622464500000|2021-05-31 12:35:00|52418|52368|52432|52382|52452|52402|52407|52357|200
1622464800000|2021-05-31 12:40:00|52427|52377|52383.5|52333.5|52442.5|52392.5|52368|52318|161
1622465100000|2021-05-31 12:45:00|52386|52336|52374.5|52324.5|52386|52336|52363.5|52313.5|154
1622465400000|2021-05-31 12:50:00|52375|52325|52395|52345|52405|52355|52352.5|52302.5|150
1622465700000|2021-05-31 12:55:00|52397.5|52347.5|52390|52340|52413|52363|52369.5|52319.5|196
1622466000000|2021-05-31 13:00:00|52389|52339|52337|52287|52389|52339|52328|52278|257
1622466300000|2021-05-31 13:05:00|52338|52288|52387.5|52337.5|52398|52348|52307.5|52257.5|257
1622466600000|2021-05-31 13:10:00|52387|52337|52372.5|52322.5|52393|52343|52363|52313|223
1622466900000|2021-05-31 13:15:00|52371.5|52321.5|52338|52288|52371.5|52321.5|52323|52273|186
1622467200000|2021-05-31 13:20:00|52337.5|52287.5|52327.5|52277.5|52357.5|52307.5|52320|52270|96
1622467500000|2021-05-31 13:25:00|52326|52276|52272.5|52222.5|52326|52276|52271|52221|162
1622467800000|2021-05-31 13:30:00|52274|52224|52157|52107|52282.5|52232.5|52157|52107|322
1622468100000|2021-05-31 13:35:00|52157.5|52107.5|52197.5|52147.5|52197.5|52147.5|52156|52106|177
1622468400000|2021-05-31 13:40:00|52198|52148|52242.5|52192.5|52242.5|52192.5|52188|52138|159
1622468700000|2021-05-31 13:45:00|52241|52191|52268|52218|52273|52223|52225|52175|174
1622469000000|2021-05-31 13:50:00|52273|52223|52267.5|52217.5|52290.5|52240.5|52258|52208|143
1622469300000|2021-05-31 13:55:00|52266|52216|52308|52258|52310.5|52260.5|52261|52211|189
1622469600000|2021-05-31 14:00:00|52317|52267|52357.5|52307.5|52368|52318|52317|52267|160
1622469900000|2021-05-31 14:05:00|52356|52306|52353|52303|52365|52315|52346|52296|164
1622470200000|2021-05-31 14:10:00|52355|52305|52332|52282|52363|52313|52329.5|52279.5|156
1622470500000|2021-05-31 14:15:00|52333.5|52283.5|52352|52302|52352.5|52302.5|52332|52282|94
1622470800000|2021-05-31 14:20:00|52353|52303|52352.5|52302.5|52362.5|52312.5|52332|52282|111
1622471100000|2021-05-31 14:25:00|52353|52303|52411|52361|52429|52379|52348|52298|138
1622471400000|2021-05-31 14:30:00|52409|52359|52473|52423|52473.5|52423.5|52403|52353|163
1622471700000|2021-05-31 14:35:00|52472.5|52422.5|52622|52572|52625|52575|52463|52413|331
1622472000000|2021-05-31 14:40:00|52617.5|52567.5|52562.5|52512.5|52623|52573|52562.5|52512.5|246
1622472300000|2021-05-31 14:45:00|52562|52512|52602.5|52552.5|52621|52571|52538|52488|209
1622472600000|2021-05-31 14:50:00|52603.5|52553.5|52577.5|52527.5|52609|52559|52558|52508|176
1622472900000|2021-05-31 14:55:00|52578|52528|52648|52598|52710.5|52660.5|52578|52528|373
1622473200000|2021-05-31 15:00:00|52649|52599|52664.5|52614.5|52683|52633|52633|52583|312
1622473500000|2021-05-31 15:05:00|52665|52615|52684|52634|52722.5|52672.5|52653|52603|227
1622473800000|2021-05-31 15:10:00|52679|52629|52742.5|52692.5|52762.5|52712.5|52679|52629|210
1622474100000|2021-05-31 15:15:00|52743.5|52693.5|52737.5|52687.5|52772.5|52722.5|52732.5|52682.5|188
1622474400000|2021-05-31 15:20:00|52738|52688|52787.5|52737.5|52787.5|52737.5|52732.5|52682.5|119
1622474700000|2021-05-31 15:25:00|52792.5|52742.5|52757|52707|52792.5|52742.5|52717|52667|196
1622475000000|2021-05-31 15:30:00|52758|52708|52712|52662|52758.5|52708.5|52707|52657|106
1622475300000|2021-05-31 15:35:00|52712.5|52662.5|52737.5|52687.5|52752.5|52702.5|52697.5|52647.5|120
1622475600000|2021-05-31 15:40:00|52739|52689|52727.5|52677.5|52757.5|52707.5|52712.5|52662.5|266
1622475900000|2021-05-31 15:45:00|52727|52677|52712.5|52662.5|52732.5|52682.5|52702.5|52652.5|198
1622476200000|2021-05-31 15:50:00|52711.5|52661.5|52697.5|52647.5|52712.5|52662.5|52657|52607|171
1622476500000|2021-05-31 15:55:00|52698|52648|52650|52600|52701.5|52651.5|52631|52581|210
1622476800000|2021-05-31 16:00:00|52648.5|52598.5|52643.5|52593.5|52660.5|52610.5|52632.5|52582.5|250
1622477100000|2021-05-31 16:05:00|52643|52593|52657.5|52607.5|52662.5|52612.5|52637.5|52587.5|157
1622477400000|2021-05-31 16:10:00|52657|52607|52662|52612|52674.5|52624.5|52655.5|52605.5|74
1622477700000|2021-05-31 16:15:00|52662.5|52612.5|52676|52626|52692.5|52642.5|52662|52612|104
1622478000000|2021-05-31 16:20:00|52675.5|52625.5|52663|52613|52678|52628|52658|52608|74
1622478300000|2021-05-31 16:25:00|52661.5|52611.5|52712.5|52662.5|52718|52668|52660|52610|121
1622478600000|2021-05-31 16:30:00|52717.5|52667.5|52687.5|52637.5|52717.5|52667.5|52657|52607|164
1622478900000|2021-05-31 16:35:00|52687|52637|52733|52683|52787.5|52737.5|52681.5|52631.5|231
1622479200000|2021-05-31 16:40:00|52733.5|52683.5|52688|52638|52735|52685|52667|52617|187
1622479500000|2021-05-31 16:45:00|52687|52637|52586.5|52536.5|52693|52643|52579.5|52529.5|240
1622479800000|2021-05-31 16:50:00|52586|52536|52587.5|52537.5|52588.5|52538.5|52565.5|52515.5|180
1622480100000|2021-05-31 16:55:00|52587|52537|52588.5|52538.5|52609|52559|52557.5|52507.5|214
1622480400000|2021-05-31 17:00:00|52589|52539|52564.5|52514.5|52589.5|52539.5|52533|52483|163
1622480700000|2021-05-31 17:05:00|52564|52514|52552.5|52502.5|52575|52525|52547.5|52497.5|112
1622481000000|2021-05-31 17:10:00|52554.5|52504.5|52496.5|52446.5|52554.5|52504.5|52477.5|52427.5|203
1622481300000|2021-05-31 17:15:00|52495.5|52445.5|52492.5|52442.5|52507|52457|52482.5|52432.5|163
1622481600000|2021-05-31 17:20:00|52493|52443|52482.5|52432.5|52495.5|52445.5|52475|52425|95
1622481900000|2021-05-31 17:25:00|52482|52432|52496.5|52446.5|52498.5|52448.5|52482|52432|105
1622482200000|2021-05-31 17:30:00|52494|52444|52478.5|52428.5|52496.5|52446.5|52473.5|52423.5|140
1622482500000|2021-05-31 17:35:00|52476.5|52426.5|52477.5|52427.5|52492.5|52442.5|52468|52418|194
1622482800000|2021-05-31 17:40:00|52479.5|52429.5|52482.5|52432.5|52487.5|52437.5|52474|52424|212
1622483100000|2021-05-31 17:45:00|52482|52432|52484|52434|52486.5|52436.5|52475.5|52425.5|84
1622483400000|2021-05-31 17:50:00|52486|52436|52482.5|52432.5|52492|52442|52477|52427|258
1622483700000|2021-05-31 17:55:00|52479|52429|52444.5|52394.5|52480.5|52430.5|52437.5|52387.5|193
1622484000000|2021-05-31 18:00:00|52444|52394|52350.5|52300.5|52462|52412|52347.5|52297.5|224
1622484300000|2021-05-31 18:05:00|52349|52299|52364|52314|52412.5|52362.5|52312.5|52262.5|407
1622484600000|2021-05-31 18:10:00|52362.5|52312.5|52357.5|52307.5|52377|52327|52348.5|52298.5|253
1622484900000|2021-05-31 18:15:00|52359|52309|52374|52324|52382|52332|52357.5|52307.5|101
1622485200000|2021-05-31 18:20:00|52375|52325|52414.5|52364.5|52446|52396|52372|52322|285
1622485500000|2021-05-31 18:25:00|52415.5|52365.5|52442.5|52392.5|52460|52410|52415.5|52365.5|241
1622485800000|2021-05-31 18:30:00|52443|52393|52412.5|52362.5|52447.5|52397.5|52409|52359|192
1622486100000|2021-05-31 18:35:00|52413|52363|52410.5|52360.5|52416|52366|52387.5|52337.5|140
1622486400000|2021-05-31 18:40:00|52411|52361|52382.5|52332.5|52415|52365|52372.5|52322.5|160
1622486700000|2021-05-31 18:45:00|52382|52332|52368|52318|52389.5|52339.5|52362.5|52312.5|83
1622487000000|2021-05-31 18:50:00|52366|52316|52386.5|52336.5|52392.5|52342.5|52338|52288|209
1622487300000|2021-05-31 18:55:00|52385.5|52335.5|52409.5|52359.5|52417|52367|52362.5|52312.5|262
1622487600000|2021-05-31 19:00:00|52412.5|52362.5|52437.5|52387.5|52437.5|52387.5|52412.5|52362.5|109
1622487900000|2021-05-31 19:05:00|52436|52386|52405.5|52355.5|52437.5|52387.5|52405.5|52355.5|159
1622488200000|2021-05-31 19:10:00|52406|52356|52413|52363|52427.5|52377.5|52361.5|52311.5|184
1622488500000|2021-05-31 19:15:00|52412.5|52362.5|52422.5|52372.5|52437.5|52387.5|52410.5|52360.5|140
1622488800000|2021-05-31 19:20:00|52422|52372|52428|52378|52438|52388|52419.5|52369.5|123
1622489100000|2021-05-31 19:25:00|52430.5|52380.5|52417.5|52367.5|52444|52394|52402.5|52352.5|138
1622489400000|2021-05-31 19:30:00|52420|52370|52432|52382|52437.5|52387.5|52418.5|52368.5|82
1622489700000|2021-05-31 19:35:00|52433.5|52383.5|52387.5|52337.5|52440.5|52390.5|52385.5|52335.5|175
1622490000000|2021-05-31 19:40:00|52392|52342|52387|52337|52407|52357|52362.5|52312.5|169
1622490300000|2021-05-31 19:45:00|52386.5|52336.5|52419|52369|52422.5|52372.5|52372.5|52322.5|177
1622490600000|2021-05-31 19:50:00|52418.5|52368.5|52417.5|52367.5|52422.5|52372.5|52399.5|52349.5|105
1622490900000|2021-05-31 19:55:00|52418|52368|52416|52366|52425.5|52375.5|52412.5|52362.5|124
1622549400000|2021-06-01 12:10:00|52173|52123|52199|52149|52219|52169|52135.5|52085.5|293
1622549700000|2021-06-01 12:15:00|52199.5|52149.5|52235.5|52185.5|52247|52197|52158.5|52108.5|343
1622550000000|2021-06-01 12:20:00|52230|52180|52130.5|52080.5|52232|52182|52092.5|52042.5|433
1622550300000|2021-06-01 12:25:00|52130|52080|51988.5|51938.5|52130|52080|51955.5|51905.5|409
1622550600000|2021-06-01 12:30:00|51990.5|51940.5|52021|51971|52053.5|52003.5|51955|51905|540
1622550900000|2021-06-01 12:35:00|52021.5|51971.5|51987|51937|52064.5|52014.5|51941|51891|425
1622551200000|2021-06-01 12:40:00|51989|51939|52012|51962|52033.5|51983.5|51986.5|51936.5|335
1622551500000|2021-06-01 12:45:00|52015.5|51965.5|51967.5|51917.5|52059|52009|51962|51912|295
1622551800000|2021-06-01 12:50:00|51966|51916|51977|51927|51997.5|51947.5|51962|51912|330
1622552100000|2021-06-01 12:55:00|51977.5|51927.5|51940|51890|51978|51928|51899|51849|327
1622552400000|2021-06-01 13:00:00|51945|51895|51915.5|51865.5|51957.5|51907.5|51887.5|51837.5|422
1622552700000|2021-06-01 13:05:00|51917|51867|51862|51812|51923.5|51873.5|51856|51806|342
1622553000000|2021-06-01 13:10:00|51863.5|51813.5|51762.5|51712.5|51863.5|51813.5|51747|51697|358
1622553300000|2021-06-01 13:15:00|51759|51709|51743|51693|51759|51709|51703.5|51653.5|406
1622553600000|2021-06-01 13:20:00|51744|51694|51702.5|51652.5|51747.5|51697.5|51689.5|51639.5|317
1622553900000|2021-06-01 13:25:00|51698.5|51648.5|51681.5|51631.5|51703.5|51653.5|51676|51626|244
1622554200000|2021-06-01 13:30:00|51681|51631|51648.5|51598.5|51683|51633|51637|51587|308
1622554500000|2021-06-01 13:35:00|51647|51597|51715.5|51665.5|51725.5|51675.5|51647|51597|292
1622554800000|2021-06-01 13:40:00|51713|51663|51716|51666|51730.5|51680.5|51690.5|51640.5|303
1622555100000|2021-06-01 13:45:00|51713|51663|51740|51690|51746|51696|51685|51635|322
1622555400000|2021-06-01 13:50:00|51740.5|51690.5|51782|51732|51782|51732|51720|51670|303
1622555700000|2021-06-01 13:55:00|51789|51739|51734|51684|51792|51742|51718|51668|297
1622556000000|2021-06-01 14:00:00|51735|51685|51686|51636|51736|51686|51647|51597|567
1622556300000|2021-06-01 14:05:00|51688|51638|51706|51656|51719.5|51669.5|51666.5|51616.5|375
1622556600000|2021-06-01 14:10:00|51706.5|51656.5|51715.5|51665.5|51731.5|51681.5|51691.5|51641.5|280
1622556900000|2021-06-01 14:15:00|51715|51665|51697.5|51647.5|51724.5|51674.5|51696.5|51646.5|237
1622557200000|2021-06-01 14:20:00|51697|51647|51700.5|51650.5|51721.5|51671.5|51696.5|51646.5|162
1622557500000|2021-06-01 14:25:00|51702|51652|51717|51667|51723|51673|51691|51641|177
1622557800000|2021-06-01 14:30:00|51719|51669|51706.5|51656.5|51730.5|51680.5|51705|51655|149
1622558100000|2021-06-01 14:35:00|51710.5|51660.5|51820.5|51770.5|51825|51775|51706.5|51656.5|339
1622558400000|2021-06-01 14:40:00|51821.5|51771.5|51767|51717|51822|51772|51740.5|51690.5|234
1622558700000|2021-06-01 14:45:00|51769.5|51719.5|51756.5|51706.5|51781|51731|51731.5|51681.5|222
1622559000000|2021-06-01 14:50:00|51755|51705|51738|51688|51778|51728|51726|51676|269
1622559300000|2021-06-01 14:55:00|51736.5|51686.5|51698|51648|51756.5|51706.5|51696.5|51646.5|276
1622559600000|2021-06-01 15:00:00|51699.5|51649.5|51753|51703|51754|51704|51697.5|51647.5|373
1622559900000|2021-06-01 15:05:00|51751|51701|51762|51712|51768.5|51718.5|51735.5|51685.5|250
1622560200000|2021-06-01 15:10:00|51764.5|51714.5|51766|51716|51770|51720|51749|51699|158
1622560500000|2021-06-01 15:15:00|51766.5|51716.5|51761.5|51711.5|51786|51736|51755|51705|172
1622560800000|2021-06-01 15:20:00|51762|51712|51781.5|51731.5|51793|51743|51741|51691|182
1622561100000|2021-06-01 15:25:00|51780.5|51730.5|51752|51702|51782|51732|51740.5|51690.5|167
1622561400000|2021-06-01 15:30:00|51751.5|51701.5|51759.5|51709.5|51771.5|51721.5|51738|51688|147
1622561700000|2021-06-01 15:35:00|51755.5|51705.5|51725.5|51675.5|51786|51736|51725.5|51675.5|173
1622562000000|2021-06-01 15:40:00|51724|51674|51759.5|51709.5|51762.5|51712.5|51721|51671|166
1622562300000|2021-06-01 15:45:00|51761|51711|51767|51717|51806|51756|51751|51701|171
1622562600000|2021-06-01 15:50:00|51771|51721|51818|51768|51841.5|51791.5|51771|51721|171
1622562900000|2021-06-01 15:55:00|51817.5|51767.5|51815.5|51765.5|51828|51778|51804|51754|146
1622563200000|2021-06-01 16:00:00|51816|51766|51853.5|51803.5|51857.5|51807.5|51816|51766|219
1622563500000|2021-06-01 16:05:00|51852.5|51802.5|51841|51791|51875.5|51825.5|51835|51785|173
1622563800000|2021-06-01 16:10:00|51844|51794|51801|51751|51848.5|51798.5|51801|51751|117
1622564100000|2021-06-01 16:15:00|51802|51752|51785|51735|51810.5|51760.5|51784.5|51734.5|143
1622564400000|2021-06-01 16:20:00|51789|51739|51815.5|51765.5|51815.5|51765.5|51781.5|51731.5|106
1622564700000|2021-06-01 16:25:00|51813|51763|51786|51736|51821.5|51771.5|51784.5|51734.5|175
1622565000000|2021-06-01 16:30:00|51782.5|51732.5|51781|51731|51792.5|51742.5|51766|51716|127
1622565300000|2021-06-01 16:35:00|51782|51732|51847.5|51797.5|51847.5|51797.5|51782|51732|139
1622565600000|2021-06-01 16:40:00|51843.5|51793.5|51805.5|51755.5|51843.5|51793.5|51799|51749|143
1622565900000|2021-06-01 16:45:00|51804.5|51754.5|51749.5|51699.5|51805.5|51755.5|51747.5|51697.5|171
1622566200000|2021-06-01 16:50:00|51752|51702|51755.5|51705.5|51771.5|51721.5|51749.5|51699.5|69
1622566500000|2021-06-01 16:55:00|51757|51707|51789|51739|51825|51775|51755.5|51705.5|174
1622566800000|2021-06-01 17:00:00|51787.5|51737.5|51791.5|51741.5|51805.5|51755.5|51785|51735|118
1622567100000|2021-06-01 17:05:00|51790|51740|51814.5|51764.5|51821|51771|51790|51740|139
1622567400000|2021-06-01 17:10:00|51815.5|51765.5|51841|51791|51841|51791|51813.5|51763.5|104
1622567700000|2021-06-01 17:15:00|51837|51787|51861.5|51811.5|51867|51817|51824.5|51774.5|95
1622568000000|2021-06-01 17:20:00|51857.5|51807.5|51871|51821|51876|51826|51851|51801|190
1622568300000|2021-06-01 17:25:00|51874.5|51824.5|51876.5|51826.5|51882|51832|51852|51802|161
1622568600000|2021-06-01 17:30:00|51873|51823|51818|51768|51873|51823|51818|51768|181
1622568900000|2021-06-01 17:35:00|51817|51767|51819.5|51769.5|51841|51791|51815.5|51765.5|177
1622569200000|2021-06-01 17:40:00|51820.5|51770.5|51846|51796|51860.5|51810.5|51816|51766|94
1622569500000|2021-06-01 17:45:00|51847|51797|51794.5|51744.5|51847|51797|51794.5|51744.5|133
1622569800000|2021-06-01 17:50:00|51796|51746|51814|51764|51821|51771|51790.5|51740.5|150
1622570100000|2021-06-01 17:55:00|51811|51761|51831|51781|51836.5|51786.5|51810.5|51760.5|202
1622570400000|2021-06-01 18:00:00|51830|51780|51835.5|51785.5|51840.5|51790.5|51810|51760|128
1622570700000|2021-06-01 18:05:00|51837|51787|51826.5|51776.5|51837|51787|51801|51751|129
1622571000000|2021-06-01 18:10:00|51832.5|51782.5|51816.5|51766.5|51836.5|51786.5|51813|51763|66
1622571300000|2021-06-01 18:15:00|51810|51760|51761|51711|51810|51760|51755|51705|198
1622571600000|2021-06-01 18:20:00|51762.5|51712.5|51765.5|51715.5|51780|51730|51754|51704|111
1622571900000|2021-06-01 18:25:00|51762.5|51712.5|51775.5|51725.5|51780|51730|51738|51688|99
1622572200000|2021-06-01 18:30:00|51778|51728|51755.5|51705.5|51780|51730|51735.5|51685.5|140
1622572500000|2021-06-01 18:35:00|51754|51704|51778|51728|51791.5|51741.5|51754|51704|218
1622572800000|2021-06-01 18:40:00|51778.5|51728.5|51745.5|51695.5|51778.5|51728.5|51745.5|51695.5|116
1622573100000|2021-06-01 18:45:00|51746.5|51696.5|51765.5|51715.5|51765.5|51715.5|51745.5|51695.5|81
1622573400000|2021-06-01 18:50:00|51761.5|51711.5|51742.5|51692.5|51765.5|51715.5|51739|51689|114
1622573700000|2021-06-01 18:55:00|51742|51692|51750|51700|51765.5|51715.5|51718|51668|162
1622574000000|2021-06-01 19:00:00|51749|51699|51745.5|51695.5|51761.5|51711.5|51740|51690|139
1622574300000|2021-06-01 19:05:00|51740|51690|51740|51690|51765.5|51715.5|51735.5|51685.5|206
1622574600000|2021-06-01 19:10:00|51737.5|51687.5|51753|51703|51760|51710|51735.5|51685.5|171
1622574900000|2021-06-01 19:15:00|51749.5|51699.5|51744.5|51694.5|51755|51705|51738.5|51688.5|148
1622575200000|2021-06-01 19:20:00|51740.5|51690.5|51734.5|51684.5|51749|51699|51728|51678|102
1622575500000|2021-06-01 19:25:00|51733|51683|51728|51678|51733|51683|51714.5|51664.5|133
1622575800000|2021-06-01 19:30:00|51725.5|51675.5|51714.5|51664.5|51735|51685|51714.5|51664.5|195
1622576100000|2021-06-01 19:35:00|51713|51663|51699|51649|51714.5|51664.5|51698|51648|116
1622576400000|2021-06-01 19:40:00|51698.5|51648.5|51629|51579|51699|51649|51621.5|51571.5|274
1622576700000|2021-06-01 19:45:00|51628|51578|51626|51576|51643|51593|51584.5|51534.5|385
1622577000000|2021-06-01 19:50:00|51625.5|51575.5|51615|51565|51640.5|51590.5|51615|51565|222
1622577300000|2021-06-01 19:55:00|51613.5|51563.5|51625.5|51575.5|51633|51583|51603.5|51553.5|196
1622635800000|2021-06-02 12:10:00|51702|51652|51783.5|51733.5|51791|51741|51678|51628|220
1622636100000|2021-06-02 12:15:00|51779.5|51729.5|51759|51709|51802|51752|51755|51705|199
1622636400000|2021-06-02 12:20:00|51760.5|51710.5|51766|51716|51792|51742|51750.5|51700.5|245
1622636700000|2021-06-02 12:25:00|51765|51715|51800|51750|51800|51750|51761|51711|249
1622637000000|2021-06-02 12:30:00|51797.5|51747.5|51730|51680|51799|51749|51707.5|51657.5|276
1622637300000|2021-06-02 12:35:00|51728|51678|51724.5|51674.5|51736|51686|51693|51643|239
1622637600000|2021-06-02 12:40:00|51721|51671|51802|51752|51838.5|51788.5|51717.5|51667.5|273
1622637900000|2021-06-02 12:45:00|51803|51753|51717.5|51667.5|51811.5|51761.5|51704.5|51654.5|262
1622638200000|2021-06-02 12:50:00|51719|51669|51719|51669|51760.5|51710.5|51679|51629|299
1622638500000|2021-06-02 12:55:00|51720|51670|51750|51700|51763|51713|51700|51650|264
1622638800000|2021-06-02 13:00:00|51749|51699|51769|51719|51772|51722|51729|51679|296
1622639100000|2021-06-02 13:05:00|51770.5|51720.5|51798.5|51748.5|51811.5|51761.5|51763.5|51713.5|258
1622639400000|2021-06-02 13:10:00|51800.5|51750.5|51880.5|51830.5|51880.5|51830.5|51795|51745|248
1622639700000|2021-06-02 13:15:00|51877.5|51827.5|51854|51804|51914|51864|51844|51794|345
1622640000000|2021-06-02 13:20:00|51859|51809|51864|51814|51880.5|51830.5|51834|51784|233
1622640300000|2021-06-02 13:25:00|51865|51815|51850.5|51800.5|51881.5|51831.5|51835.5|51785.5|210
1622640600000|2021-06-02 13:30:00|51851|51801|51790.5|51740.5|51873.5|51823.5|51782.5|51732.5|308
1622640900000|2021-06-02 13:35:00|51789|51739|51769|51719|51810.5|51760.5|51753|51703|250
1622641200000|2021-06-02 13:40:00|51770.5|51720.5|51724.5|51674.5|51775|51725|51704|51654|237
1622641500000|2021-06-02 13:45:00|51723.5|51673.5|51710.5|51660.5|51761|51711|51705|51655|248
1622641800000|2021-06-02 13:50:00|51712|51662|51650.5|51600.5|51715|51665|51650.5|51600.5|306
1622642100000|2021-06-02 13:55:00|51646.5|51596.5|51629.5|51579.5|51651|51601|51614|51564|270
1622642400000|2021-06-02 14:00:00|51629|51579|51515.5|51465.5|51635|51585|51501|51451|344
1622642700000|2021-06-02 14:05:00|51516|51466|51405|51355|51525|51475|51395|51345|356
1622643000000|2021-06-02 14:10:00|51401.5|51351.5|51417.5|51367.5|51461.5|51411.5|51397|51347|330
1622643300000|2021-06-02 14:15:00|51417|51367|51345.5|51295.5|51417|51367|51336.5|51286.5|321
1622643600000|2021-06-02 14:20:00|51349|51299|51330|51280|51350|51300|51310|51260|192
1622643900000|2021-06-02 14:25:00|51329|51279|51335.5|51285.5|51365.5|51315.5|51300|51250|209
1622644200000|2021-06-02 14:30:00|51334|51284|51360.5|51310.5|51366|51316|51300|51250|306
1622644500000|2021-06-02 14:35:00|51357.5|51307.5|51330|51280|51371.5|51321.5|51328|51278|303
1622644800000|2021-06-02 14:40:00|51329|51279|51240|51190|51335.5|51285.5|51223.5|51173.5|355
1622645100000|2021-06-02 14:45:00|51238|51188|51245.5|51195.5|51265.5|51215.5|51204|51154|328
1622645400000|2021-06-02 14:50:00|51244|51194|51171|51121|51250|51200|51150.5|51100.5|334
1622645700000|2021-06-02 14:55:00|51174|51124|51075.5|51025.5|51174|51124|51073|51023|408
1622646000000|2021-06-02 15:00:00|51071.5|51021.5|51087.5|51037.5|51127|51077|51070|51020|527
1622646300000|2021-06-02 15:05:00|51086.5|51036.5|51085.5|51035.5|51111.5|51061.5|51084|51034|222
1622646600000|2021-06-02 15:10:00|51081.5|51031.5|50998|50948|51081.5|51031.5|50966|50916|360
1622646900000|2021-06-02 15:15:00|50998.5|50948.5|50963|50913|51040|50990|50963|50913|308
1622647200000|2021-06-02 15:20:00|50962|50912|50975.5|50925.5|50997.5|50947.5|50924.5|50874.5|312
1622647500000|2021-06-02 15:25:00|50978.5|50928.5|50958|50908|51003.5|50953.5|50956|50906|176
1622647800000|2021-06-02 15:30:00|50957|50907|50959.5|50909.5|50990.5|50940.5|50947|50897|179
1622648100000|2021-06-02 15:35:00|50960|50910|50955.5|50905.5|51029|50979|50941.5|50891.5|251
1622648400000|2021-06-02 15:40:00|50956.5|50906.5|50955|50905|50957|50907|50929|50879|183
1622648700000|2021-06-02 15:45:00|50954|50904|50915|50865|50955|50905|50880.5|50830.5|268
1622649000000|2021-06-02 15:50:00|50917.5|50867.5|50885|50835|50932.5|50882.5|50843.5|50793.5|202
1622649300000|2021-06-02 15:55:00|50884|50834|50920|50870|50925.5|50875.5|50884|50834|135
1622649600000|2021-06-02 16:00:00|50919|50869|50935|50885|50960|50910|50919|50869|241
1622649900000|2021-06-02 16:05:00|50938|50888|50935.5|50885.5|50955.5|50905.5|50919|50869|184
1622650200000|2021-06-02 16:10:00|50935|50885|50950.5|50900.5|50975.5|50925.5|50931.5|50881.5|149
1622650500000|2021-06-02 16:15:00|50950|50900|51020.5|50970.5|51020.5|50970.5|50946|50896|155
1622650800000|2021-06-02 16:20:00|51019.5|50969.5|51015.5|50965.5|51028|50978|51000|50950|172
1622651100000|2021-06-02 16:25:00|51014|50964|51020|50970|51035.5|50985.5|51003|50953|201
1622651400000|2021-06-02 16:30:00|51018|50968|51010|50960|51020|50970|50976.5|50926.5|209
1622651700000|2021-06-02 16:35:00|51006.5|50956.5|50992|50942|51010|50960|50982|50932|155
1622652000000|2021-06-02 16:40:00|50990.5|50940.5|50946|50896|50995.5|50945.5|50934.5|50884.5|190
1622652300000|2021-06-02 16:45:00|50944.5|50894.5|51010|50960|51025.5|50975.5|50929|50879|216
1622652600000|2021-06-02 16:50:00|51009|50959|51027.5|50977.5|51028.5|50978.5|51009|50959|101
1622652900000|2021-06-02 16:55:00|51023.5|50973.5|51045.5|50995.5|51052.5|51002.5|51019.5|50969.5|172
1622653200000|2021-06-02 17:00:00|51043|50993|51050|51000|51055.5|51005.5|51035.5|50985.5|151
1622653500000|2021-06-02 17:05:00|51054|51004|51045.5|50995.5|51055.5|51005.5|51029|50979|154
1622653800000|2021-06-02 17:10:00|51047|50997|51045.5|50995.5|51055.5|51005.5|51040|50990|133
1622654100000|2021-06-02 17:15:00|51046.5|50996.5|51072|51022|51072|51022|51044|50994|69
1622654400000|2021-06-02 17:20:00|51074|51024|51086.5|51036.5|51094|51044|51067.5|51017.5|134
1622654700000|2021-06-02 17:25:00|51082.5|51032.5|51060|51010|51100.5|51050.5|51059|51009|117
1622655000000|2021-06-02 17:30:00|51061.5|51011.5|51048|50998|51070.5|51020.5|51043.5|50993.5|137
1622655300000|2021-06-02 17:35:00|51048.5|50998.5|50987.5|50937.5|51050|51000|50980.5|50930.5|208
1622655600000|2021-06-02 17:40:00|50986.5|50936.5|50965.5|50915.5|50990|50940|50963.5|50913.5|124
1622655900000|2021-06-02 17:45:00|50964|50914|50990|50940|50996|50946|50935.5|50885.5|241
1622656200000|2021-06-02 17:50:00|50988|50938|50975|50925|51002|50952|50975|50925|196
1622656500000|2021-06-02 17:55:00|50976.5|50926.5|50959|50909|50989.5|50939.5|50948.5|50898.5|182
1622656800000|2021-06-02 18:00:00|50957|50907|50915|50865|50957|50907|50886|50836|209
1622657100000|2021-06-02 18:05:00|50916|50866|50916.5|50866.5|50927.5|50877.5|50894|50844|189
1622657400000|2021-06-02 18:10:00|50917|50867|50925.5|50875.5|50956.5|50906.5|50914|50864|200
1622657700000|2021-06-02 18:15:00|50926.5|50876.5|50903.5|50853.5|50926.5|50876.5|50861.5|50811.5|212
1622658000000|2021-06-02 18:20:00|50903|50853|50887|50837|50910|50860|50880|50830|180
1622658300000|2021-06-02 18:25:00|50888.5|50838.5|50902|50852|50903.5|50853.5|50880|50830|126
1622658600000|2021-06-02 18:30:00|50904.5|50854.5|50946|50896|50948|50898|50900.5|50850.5|149
1622658900000|2021-06-02 18:35:00|50943|50893|50949.5|50899.5|50970|50920|50936|50886|161
1622659200000|2021-06-02 18:40:00|50949|50899|50945|50895|50960.5|50910.5|50938|50888|118
1622659500000|2021-06-02 18:45:00|50946|50896|50933|50883|50955|50905|50926|50876|171
1622659800000|2021-06-02 18:50:00|50934.5|50884.5|50959.5|50909.5|50965|50915|50925|50875|183
1622660100000|2021-06-02 18:55:00|50956|50906|50965|50915|50972.5|50922.5|50928.5|50878.5|248
1622660400000|2021-06-02 19:00:00|50964.5|50914.5|50989.5|50939.5|50992.5|50942.5|50949.5|50899.5|189
1622660700000|2021-06-02 19:05:00|50992|50942|51045.5|50995.5|51069.5|51019.5|50992|50942|236
1622661000000|2021-06-02 19:10:00|51047|50997|51049.5|50999.5|51059.5|51009.5|51033.5|50983.5|160
1622661300000|2021-06-02 19:15:00|51055|51005|51085.5|51035.5|51086.5|51036.5|51034.5|50984.5|198
1622661600000|2021-06-02 19:20:00|51088|51038|51114.5|51064.5|51125.5|51075.5|51086.5|51036.5|187
1622661900000|2021-06-02 19:25:00|51112|51062|51096|51046|51112|51062|51075|51025|234
1622662200000|2021-06-02 19:30:00|51095|51045|51088.5|51038.5|51107|51057|51073.5|51023.5|174
1622662500000|2021-06-02 19:35:00|51085.5|51035.5|51074.5|51024.5|51093.5|51043.5|51067|51017|107
1622662800000|2021-06-02 19:40:00|51073.5|51023.5|51045|50995|51074.5|51024.5|51024.5|50974.5|153
1622663100000|2021-06-02 19:45:00|51046|50996|51048.5|50998.5|51068.5|51018.5|51008|50958|128
1622663400000|2021-06-02 19:50:00|51050.5|51000.5|51038|50988|51058.5|51008.5|51018|50968|158
1622663700000|2021-06-02 19:55:00|51036.5|50986.5|51000.5|50950.5|51044.5|50994.5|50990.5|50940.5|178
1622722200000|2021-06-03 12:10:00|50956|50848|50956|50848|50956|50848|50956|50848|1
1622808600000|2021-06-04 12:10:00|51215.5|51165.5|51224|51174|51226.5|51176.5|51168|51118|333
1622808900000|2021-06-04 12:15:00|51224.5|51174.5|51164.5|51114.5|51228|51178|51160.5|51110.5|333
1622809200000|2021-06-04 12:20:00|51166|51116|51168.5|51118.5|51228.5|51178.5|51159|51109|366
1622809500000|2021-06-04 12:25:00|51167.5|51117.5|51181|51094|51200.5|51136.5|51143.5|51077.5|314
1622809800000|2021-06-04 12:30:00|51171|51089|50829|50749|51171|51089|50806.5|50726.5|884
1622810100000|2021-06-04 12:35:00|50829.5|50749.5|50908.5|50828.5|50918.5|50842|50826.5|50746.5|701
1622810400000|2021-06-04 12:40:00|50907|50827|50883.5|50833.5|50983.5|50918.5|50862.5|50797.5|578
1622810700000|2021-06-04 12:45:00|50879|50829|50946.5|50896.5|51028.5|50978.5|50878.5|50828.5|714
1622811000000|2021-06-04 12:50:00|50945.5|50895.5|50888|50838|50958|50908|50863.5|50813.5|630
1622811300000|2021-06-04 12:55:00|50889.5|50839.5|50848|50798|50889.5|50839.5|50812.5|50762.5|614
1622811600000|2021-06-04 13:00:00|50848.5|50798.5|50844.5|50794.5|50896.5|50846.5|50820.5|50770.5|586
1622811900000|2021-06-04 13:05:00|50844|50794|50904|50854|50915.5|50865.5|50822|50772|478
1622812200000|2021-06-04 13:10:00|50901.5|50851.5|50860.5|50810.5|50918.5|50868.5|50844.5|50794.5|486
1622812500000|2021-06-04 13:15:00|50857|50807|50833.5|50783.5|50889.5|50839.5|50830.5|50780.5|413
1622812800000|2021-06-04 13:20:00|50832|50782|50762.5|50712.5|50836|50786|50750.5|50700.5|485
1622813100000|2021-06-04 13:25:00|50763|50713|50767.5|50717.5|50801|50751|50735|50685|355
1622813400000|2021-06-04 13:30:00|50768|50718|50777|50727|50792.5|50742.5|50762.5|50712.5|366
1622813700000|2021-06-04 13:35:00|50776.5|50726.5|50770|50720|50776.5|50726.5|50752|50702|256
1622814000000|2021-06-04 13:40:00|50771|50721|50801|50751|50825.5|50775.5|50767.5|50717.5|350
1622814300000|2021-06-04 13:45:00|50799.5|50749.5|50815.5|50765.5|50815.5|50765.5|50762|50712|361
1622814600000|2021-06-04 13:50:00|50814|50764|50746|50696|50815.5|50765.5|50710.5|50660.5|367
1622814900000|2021-06-04 13:55:00|50745.5|50695.5|50742.5|50692.5|50772.5|50722.5|50729.5|50679.5|337
1622815200000|2021-06-04 14:00:00|50742|50692|50775.5|50725.5|50805|50755|50735|50685|382
1622815500000|2021-06-04 14:05:00|50776|50726|50768|50718|50801.5|50751.5|50765.5|50715.5|220
1622815800000|2021-06-04 14:10:00|50765.5|50715.5|50781.5|50731.5|50785.5|50735.5|50761.5|50711.5|172
1622816100000|2021-06-04 14:15:00|50780|50730|50801.5|50751.5|50811.5|50761.5|50765.5|50715.5|208
1622816400000|2021-06-04 14:20:00|50798.5|50748.5|50811.5|50761.5|50811.5|50761.5|50783.5|50733.5|195
1622816700000|2021-06-04 14:25:00|50810.5|50760.5|50813.5|50763.5|50821.5|50771.5|50794|50744|222
1622817000000|2021-06-04 14:30:00|50813|50763|50801.5|50751.5|50814|50764|50778.5|50728.5|258
1622817300000|2021-06-04 14:35:00|50798.5|50748.5|50801.5|50751.5|50805.5|50755.5|50745.5|50695.5|231
1622817600000|2021-06-04 14:40:00|50798.5|50748.5|50817|50767|50820.5|50770.5|50797|50747|176
1622817900000|2021-06-04 14:45:00|50813.5|50763.5|50802|50752|50817|50767|50795.5|50745.5|146
1622818200000|2021-06-04 14:50:00|50798|50748|50883|50833|50939.5|50889.5|50796.5|50746.5|424
1622818500000|2021-06-04 14:55:00|50882|50832|50842.5|50792.5|50883|50833|50817.5|50767.5|334
1622818800000|2021-06-04 15:00:00|50838|50788|50837|50787|50853|50803|50803.5|50753.5|246
1622819100000|2021-06-04 15:05:00|50835|50785|50878|50828|50885|50835|50835|50785|231
1622819400000|2021-06-04 15:10:00|50877.5|50827.5|50914|50864|50968.5|50918.5|50877|50827|279
1622819700000|2021-06-04 15:15:00|50911.5|50861.5|50944|50894|50953.5|50903.5|50898.5|50848.5|229
1622820000000|2021-06-04 15:20:00|50945|50895|50984|50934|50987|50937|50944|50894|228
1622820300000|2021-06-04 15:25:00|50983.5|50933.5|50987|50937|51008.5|50958.5|50965.5|50915.5|286
1622820600000|2021-06-04 15:30:00|50987.5|50937.5|50982.5|50932.5|51059.5|51009.5|50980|50930|242
1622820900000|2021-06-04 15:35:00|50984|50934|50892.5|50842.5|50986.5|50936.5|50884.5|50834.5|283
1622821200000|2021-06-04 15:40:00|50892|50842|50884.5|50834.5|50929.5|50879.5|50872|50822|253
1622821500000|2021-06-04 15:45:00|50886.5|50836.5|50859.5|50809.5|50898|50848|50856.5|50806.5|227
1622821800000|2021-06-04 15:50:00|50859|50809|50866.5|50816.5|50871|50821|50841.5|50791.5|228
1622822100000|2021-06-04 15:55:00|50865|50815|50856|50806|50873.5|50823.5|50846.5|50796.5|181
1622822400000|2021-06-04 16:00:00|50856.5|50806.5|50859.5|50809.5|50867.5|50817.5|50842|50792|246
1622822700000|2021-06-04 16:05:00|50857.5|50807.5|50853.5|50803.5|50868.5|50818.5|50849.5|50799.5|166
1622823000000|2021-06-04 16:10:00|50856|50806|50868.5|50818.5|50875.5|50825.5|50843.5|50793.5|152
1622823300000|2021-06-04 16:15:00|50869|50819|50923|50873|50923|50873|50869|50819|231
1622823600000|2021-06-04 16:20:00|50922.5|50872.5|50893|50843|50922.5|50872.5|50891.5|50841.5|174
1622823900000|2021-06-04 16:25:00|50891.5|50841.5|50886.5|50836.5|50907.5|50857.5|50881.5|50831.5|169
1622824200000|2021-06-04 16:30:00|50885|50835|50913|50863|50932|50882|50867.5|50817.5|166
1622824500000|2021-06-04 16:35:00|50912.5|50862.5|50914.5|50864.5|50947|50897|50911|50861|223
1622824800000|2021-06-04 16:40:00|50913|50863|50903|50853|50923|50873|50893|50843|139
1622825100000|2021-06-04 16:45:00|50902.5|50852.5|50905|50855|50909|50859|50897.5|50847.5|93
1622825400000|2021-06-04 16:50:00|50905.5|50855.5|50893|50843|50915|50865|50893|50843|139
1622825700000|2021-06-04 16:55:00|50896.5|50846.5|50863|50813|50913|50863|50861.5|50811.5|171
1622826000000|2021-06-04 17:00:00|50861.5|50811.5|50854.5|50804.5|50873|50823|50853|50803|149
1622826300000|2021-06-04 17:05:00|50855|50805|50856.5|50806.5|50867.5|50817.5|50855|50805|120
1622826600000|2021-06-04 17:10:00|50857.5|50807.5|50783|50733|50857.5|50807.5|50773|50723|155
1622826900000|2021-06-04 17:15:00|50782.5|50732.5|50757|50707|50807|50757|50757|50707|184
1622827200000|2021-06-04 17:20:00|50756.5|50706.5|50743|50693|50769.5|50719.5|50743|50693|191
1622827500000|2021-06-04 17:25:00|50742.5|50692.5|50771|50721|50796|50746|50735.5|50685.5|226
1622827800000|2021-06-04 17:30:00|50769.5|50719.5|50798|50748|50806.5|50756.5|50757.5|50707.5|208
1622828100000|2021-06-04 17:35:00|50799.5|50749.5|50797.5|50747.5|50804.5|50754.5|50773|50723|197
1622828400000|2021-06-04 17:40:00|50796.5|50746.5|50768|50718|50801.5|50751.5|50764.5|50714.5|134
1622828700000|2021-06-04 17:45:00|50767.5|50717.5|50777|50727|50786.5|50736.5|50757.5|50707.5|147
1622829000000|2021-06-04 17:50:00|50776|50726|50739|50689|50777|50727|50712.5|50662.5|118
1622829300000|2021-06-04 17:55:00|50739.5|50689.5|50676|50626|50743|50693|50672.5|50622.5|222
1622829600000|2021-06-04 18:00:00|50675|50625|50643|50593|50676|50626|50619.5|50569.5|239
1622829900000|2021-06-04 18:05:00|50641.5|50591.5|50671|50621|50674.5|50624.5|50630.5|50580.5|232
1622830200000|2021-06-04 18:10:00|50670.5|50620.5|50653|50603|50673|50623|50635.5|50585.5|196
1622830500000|2021-06-04 18:15:00|50651.5|50601.5|50712.5|50662.5|50722.5|50672.5|50646.5|50596.5|209
1622830800000|2021-06-04 18:20:00|50710|50660|50672.5|50622.5|50712.5|50662.5|50662.5|50612.5|195
1622831100000|2021-06-04 18:25:00|50669.5|50619.5|50642.5|50592.5|50669.5|50619.5|50641.5|50591.5|172
1622831400000|2021-06-04 18:30:00|50643|50593|50649|50599|50682.5|50632.5|50627.5|50577.5|154
1622831700000|2021-06-04 18:35:00|50647.5|50597.5|50655.5|50605.5|50659.5|50609.5|50618|50568|152
1622832000000|2021-06-04 18:40:00|50655|50605|50625|50575|50667.5|50617.5|50618|50568|176
1622832300000|2021-06-04 18:45:00|50626|50576|50556|50506|50630.5|50580.5|50500.5|50450.5|301
1622832600000|2021-06-04 18:50:00|50559.5|50509.5|50542.5|50492.5|50589.5|50539.5|50539.5|50489.5|250
1622832900000|2021-06-04 18:55:00|50544|50494|50609.5|50559.5|50631|50581|50544|50494|265
1622833200000|2021-06-04 19:00:00|50607.5|50557.5|50615.5|50565.5|50649.5|50599.5|50589.5|50539.5|215
1622833500000|2021-06-04 19:05:00|50617.5|50567.5|50615.5|50565.5|50625.5|50575.5|50597.5|50547.5|145
1622833800000|2021-06-04 19:10:00|50612.5|50562.5|50609.5|50559.5|50631.5|50581.5|50605.5|50555.5|138
1622834100000|2021-06-04 19:15:00|50608|50558|50609.5|50559.5|50623.5|50573.5|50605.5|50555.5|118
1622834400000|2021-06-04 19:20:00|50610.5|50560.5|50588.5|50538.5|50616.5|50566.5|50584.5|50534.5|120
1622834700000|2021-06-04 19:25:00|50590|50540|50572.5|50522.5|50598.5|50548.5|50566.5|50516.5|132
1622835000000|2021-06-04 19:30:00|50574.5|50524.5|50577.5|50527.5|50596.5|50546.5|50556.5|50506.5|146
1622835300000|2021-06-04 19:35:00|50571.5|50521.5|50554.5|50504.5|50577|50527|50554.5|50504.5|115
1622835600000|2021-06-04 19:40:00|50556|50506|50519.5|50469.5|50556.5|50506.5|50519.5|50469.5|150
1622835900000|2021-06-04 19:45:00|50517.5|50467.5|50535.5|50485.5|50539.5|50489.5|50498|50448|179
1622836200000|2021-06-04 19:50:00|50534.5|50484.5|50539.5|50489.5|50545.5|50495.5|50505|50455|166
1622836500000|2021-06-04 19:55:00|50538|50488|50538|50488|50555.5|50505.5|50507.5|50457.5|212
1623067800000|2021-06-07 12:10:00|50664.5|50614.5|50648.5|50598.5|50701|50651|50643|50586|200
1623068100000|2021-06-07 12:15:00|50649.5|50599.5|50641.5|50591.5|50703.5|50653.5|50637.5|50587.5|203
1623068400000|2021-06-07 12:20:00|50637|50587|50630|50580|50681|50631|50602.5|50552.5|313
1623068700000|2021-06-07 12:25:00|50631.5|50581.5|50638.5|50588.5|50659.5|50609.5|50593.5|50543.5|298
1623069000000|2021-06-07 12:30:00|50639|50589|50521.5|50471.5|50654.5|50604.5|50521|50471|419
1623069300000|2021-06-07 12:35:00|50522|50472|50531.5|50481.5|50550|50500|50468.5|50418.5|370
1623069600000|2021-06-07 12:40:00|50529|50479|50670|50620|50671.5|50621.5|50525|50475|284
1623069900000|2021-06-07 12:45:00|50668.5|50618.5|50722|50672|50732|50682|50660|50610|295
1623070200000|2021-06-07 12:50:00|50717|50667|50747|50697|50765|50715|50714.5|50664.5|330
1623070500000|2021-06-07 12:55:00|50746.5|50696.5|50767.5|50717.5|50789.5|50739.5|50729.5|50679.5|324
1623070800000|2021-06-07 13:00:00|50768.5|50718.5|50756|50706|50790.5|50740.5|50733.5|50683.5|380
1623071100000|2021-06-07 13:05:00|50754.5|50704.5|50796|50746|50799.5|50749.5|50747.5|50697.5|248
1623071400000|2021-06-07 13:10:00|50797|50747|50834.5|50784.5|50839.5|50789.5|50792|50742|254
1623071700000|2021-06-07 13:15:00|50834|50784|50800|50750|50839.5|50789.5|50788|50738|327
1623072000000|2021-06-07 13:20:00|50797.5|50747.5|50734|50684|50797.5|50747.5|50720|50670|286
1623072300000|2021-06-07 13:25:00|50735.5|50685.5|50729|50679|50735.5|50685.5|50703.5|50653.5|215
1623072600000|2021-06-07 13:30:00|50723|50673|50710|50660|50761|50711|50679|50629|353
1623072900000|2021-06-07 13:35:00|50712|50662|50719|50669|50739.5|50689.5|50696.5|50646.5|295
1623073200000|2021-06-07 13:40:00|50721.5|50671.5|50733|50683|50749|50699|50638|50588|389
1623073500000|2021-06-07 13:45:00|50733.5|50683.5|50743.5|50693.5|50761.5|50711.5|50722.5|50672.5|331
1623073800000|2021-06-07 13:50:00|50743|50693|50783.5|50733.5|50792.5|50742.5|50725|50675|398
1623074100000|2021-06-07 13:55:00|50783|50733|50782.5|50732.5|50835|50785|50771|50721|351
1623074400000|2021-06-07 14:00:00|50782|50732|50821.5|50771.5|50875|50825|50781|50731|377
1623074700000|2021-06-07 14:05:00|50824|50774|50813.5|50763.5|50848.5|50798.5|50805.5|50755.5|301
1623075000000|2021-06-07 14:10:00|50812.5|50762.5|50768.5|50718.5|50828|50778|50744|50694|302
1623075300000|2021-06-07 14:15:00|50769|50719|50779.5|50729.5|50780.5|50730.5|50746|50696|263
1623075600000|2021-06-07 14:20:00|50786|50736|50756.5|50706.5|50786|50736|50733.5|50683.5|198
1623075900000|2021-06-07 14:25:00|50752.5|50702.5|50686|50636|50787|50737|50685.5|50635.5|256
1623076200000|2021-06-07 14:30:00|50685.5|50635.5|50674|50624|50712|50662|50650|50600|266
1623076500000|2021-06-07 14:35:00|50675.5|50625.5|50691|50641|50702|50652|50660.5|50610.5|217
1623076800000|2021-06-07 14:40:00|50688|50638|50730.5|50680.5|50730.5|50680.5|50674|50624|362
1623077100000|2021-06-07 14:45:00|50729|50679|50730|50680|50746|50696|50700.5|50650.5|240
1623077400000|2021-06-07 14:50:00|50729|50679|50729|50679|50764|50714|50720.5|50670.5|332
1623077700000|2021-06-07 14:55:00|50728|50678|50685.5|50635.5|50760|50710|50681.5|50631.5|322
1623078000000|2021-06-07 15:00:00|50684|50634|50666|50616|50713|50663|50665|50615|261
1623078300000|2021-06-07 15:05:00|50665|50615|50645.5|50595.5|50669.5|50619.5|50622|50572|286
1623078600000|2021-06-07 15:10:00|50647|50597|50609.5|50559.5|50647|50597|50585.5|50535.5|284
1623078900000|2021-06-07 15:15:00|50609|50559|50599|50549|50615.5|50565.5|50589.5|50539.5|132
1623079200000|2021-06-07 15:20:00|50599.5|50549.5|50583|50533|50616.5|50566.5|50574.5|50524.5|176
1623079500000|2021-06-07 15:25:00|50584.5|50534.5|50641.5|50591.5|50653.5|50603.5|50584.5|50534.5|168
1623079800000|2021-06-07 15:30:00|50642|50592|50589.5|50539.5|50670|50620|50589.5|50539.5|230
1623080100000|2021-06-07 15:35:00|50591|50541|50600|50550|50605.5|50555.5|50587.5|50537.5|127
1623080400000|2021-06-07 15:40:00|50599|50549|50571|50521|50606.5|50556.5|50545|50495|231
1623080700000|2021-06-07 15:45:00|50573.5|50523.5|50536.5|50486.5|50573.5|50523.5|50535|50485|210
1623081000000|2021-06-07 15:50:00|50532.5|50482.5|50505.5|50455.5|50541|50491|50485.5|50435.5|258
1623081300000|2021-06-07 15:55:00|50501.5|50451.5|50386|50336|50503.5|50453.5|50386|50336|387
1623081600000|2021-06-07 16:00:00|50379.5|50329.5|50393.5|50343.5|50402|50352|50363.5|50313.5|295
1623081900000|2021-06-07 16:05:00|50393|50343|50472|50422|50477|50427|50393|50343|296
1623082200000|2021-06-07 16:10:00|50468.5|50418.5|50507.5|50457.5|50520.5|50470.5|50450.5|50400.5|269
1623082500000|2021-06-07 16:15:00|50510|50460|50517.5|50467.5|50537.5|50487.5|50510|50460|192
1623082800000|2021-06-07 16:20:00|50515|50465|50505.5|50455.5|50517.5|50467.5|50489|50439|162
1623083100000|2021-06-07 16:25:00|50509|50459|50545.5|50495.5|50555.5|50505.5|50504.5|50454.5|205
1623083400000|2021-06-07 16:30:00|50539|50489|50560|50510|50562|50512|50533|50483|129
1623083700000|2021-06-07 16:35:00|50559|50509|50595.5|50545.5|50605.5|50555.5|50555.5|50505.5|152
1623084000000|2021-06-07 16:40:00|50594|50544|50596.5|50546.5|50604|50554|50574|50524|148
1623084300000|2021-06-07 16:45:00|50595|50545|50586.5|50536.5|50597|50547|50569|50519|168
1623084600000|2021-06-07 16:50:00|50586|50536|50556.5|50506.5|50586.5|50536.5|50551|50501|80
1623084900000|2021-06-07 16:55:00|50560|50510|50549.5|50499.5|50562.5|50512.5|50520.5|50470.5|200
1623085200000|2021-06-07 17:00:00|50550.5|50500.5|50544|50494|50569|50519|50541.5|50491.5|139
1623085500000|2021-06-07 17:05:00|50545.5|50495.5|50559.5|50509.5|50570|50520|50544|50494|118
1623085800000|2021-06-07 17:10:00|50560.5|50510.5|50571.5|50521.5|50574|50524|50556|50506|108
1623086100000|2021-06-07 17:15:00|50570.5|50520.5|50563|50513|50577|50527|50561|50511|131
1623086400000|2021-06-07 17:20:00|50562.5|50512.5|50565.5|50515.5|50571|50521|50550.5|50500.5|143
1623086700000|2021-06-07 17:25:00|50563|50513|50547|50497|50572|50522|50547|50497|90
1623087000000|2021-06-07 17:30:00|50550.5|50500.5|50560.5|50510.5|50562|50512|50546.5|50496.5|143
1623087300000|2021-06-07 17:35:00|50559|50509|50550.5|50500.5|50562|50512|50529.5|50479.5|167
1623087600000|2021-06-07 17:40:00|50551.5|50501.5|50595|50545|50602|50552|50543.5|50493.5|100
1623087900000|2021-06-07 17:45:00|50596|50546|50593.5|50543.5|50625.5|50575.5|50592.5|50542.5|155
1623088200000|2021-06-07 17:50:00|50594|50544|50630.5|50580.5|50635.5|50585.5|50583.5|50533.5|164
1623088500000|2021-06-07 17:55:00|50632|50582|50596.5|50546.5|50636.5|50586.5|50590|50540|157
1623088800000|2021-06-07 18:00:00|50598|50548|50565|50515|50605|50555|50562|50512|161
1623089100000|2021-06-07 18:05:00|50566|50516|50575|50525|50575|50525|50538|50488|164
1623089400000|2021-06-07 18:10:00|50574|50524|50558.5|50508.5|50575|50525|50557.5|50507.5|111
1623089700000|2021-06-07 18:15:00|50559|50509|50510.5|50460.5|50562|50512|50510.5|50460.5|193
1623090000000|2021-06-07 18:20:00|50512.5|50462.5|50475.5|50425.5|50512.5|50462.5|50475.5|50425.5|139
1623090300000|2021-06-07 18:25:00|50476.5|50426.5|50481|50431|50492|50442|50475.5|50425.5|93
1623090600000|2021-06-07 18:30:00|50483.5|50433.5|50485.5|50435.5|50502.5|50452.5|50465.5|50415.5|187
1623090900000|2021-06-07 18:35:00|50485|50435|50522.5|50472.5|50522.5|50472.5|50481|50431|139
1623091200000|2021-06-07 18:40:00|50517|50467|50516.5|50466.5|50522.5|50472.5|50504.5|50454.5|105
1623091500000|2021-06-07 18:45:00|50513|50463|50506.5|50456.5|50513|50463|50499|50449|74
1623091800000|2021-06-07 18:50:00|50503|50453|50549.5|50499.5|50557|50507|50495.5|50445.5|145
1623092100000|2021-06-07 18:55:00|50548.5|50498.5|50532.5|50482.5|50565|50515|50531|50481|203
1623092400000|2021-06-07 19:00:00|50532|50482|50526.5|50476.5|50537|50487|50510.5|50460.5|84
1623092700000|2021-06-07 19:05:00|50525.5|50475.5|50585|50535|50599|50549|50520.5|50470.5|220
1623093000000|2021-06-07 19:10:00|50584|50534|50570.5|50520.5|50597|50547|50567|50517|154
1623093300000|2021-06-07 19:15:00|50568.5|50518.5|50569.5|50519.5|50581.5|50531.5|50565|50515|109
1623093600000|2021-06-07 19:20:00|50571|50521|50598|50548|50598|50548|50556.5|50506.5|240
1623093900000|2021-06-07 19:25:00|50603|50553|50561.5|50511.5|50608|50558|50552|50502|187
1623094200000|2021-06-07 19:30:00|50563|50513|50578.5|50528.5|50587.5|50537.5|50563|50513|154
1623094500000|2021-06-07 19:35:00|50576.5|50526.5|50607|50557|50612.5|50562.5|50576.5|50526.5|85
1623094800000|2021-06-07 19:40:00|50605.5|50555.5|50611.5|50561.5|50615.5|50565.5|50581.5|50531.5|146
1623095100000|2021-06-07 19:45:00|50612|50562|50614.5|50564.5|50616|50566|50598|50548|101
1623095400000|2021-06-07 19:50:00|50611.5|50561.5|50590.5|50540.5|50611.5|50561.5|50590.5|50540.5|78
1623095700000|2021-06-07 19:55:00|50592.5|50542.5|50557.5|50507.5|50611.5|50561.5|50535.5|50485.5|144
1623154200000|2021-06-08 12:10:00|50513|50463|50513.5|50463.5|50519.5|50469.5|50475.5|50422|205
1623154500000|2021-06-08 12:15:00|50515|50465|50461.5|50411.5|50543.5|50489.5|50453.5|50403.5|229
1623154800000|2021-06-08 12:20:00|50461|50411|50532|50482|50573.5|50523.5|50450.5|50400.5|324
1623155100000|2021-06-08 12:25:00|50533|50483|50541.5|50491.5|50580|50530|50505|50455|236
1623155400000|2021-06-08 12:30:00|50540|50490|50534|50484|50565|50515|50504|50454|308
1623155700000|2021-06-08 12:35:00|50535.5|50485.5|50546|50496|50560.5|50510.5|50505|50455|361
1623156000000|2021-06-08 12:40:00|50545.5|50495.5|50602|50552|50602.5|50552.5|50545.5|50495.5|251
1623156300000|2021-06-08 12:45:00|50604|50554|50689|50639|50712.5|50662.5|50597.5|50547.5|361
1623156600000|2021-06-08 12:50:00|50687.5|50637.5|50631.5|50581.5|50716|50666|50628.5|50578.5|361
1623156900000|2021-06-08 12:55:00|50630|50580|50735|50685|50735.5|50685.5|50604|50554|386
1623157200000|2021-06-08 13:00:00|50734|50684|50707.5|50657.5|50737.5|50687.5|50701.5|50651.5|269
1623157500000|2021-06-08 13:05:00|50706.5|50656.5|50773.5|50723.5|50773.5|50723.5|50676.5|50626.5|270
1623157800000|2021-06-08 13:10:00|50772|50722|50736.5|50686.5|50782|50732|50736.5|50686.5|266
1623158100000|2021-06-08 13:15:00|50736|50686|50722.5|50672.5|50737|50687|50705.5|50655.5|217
1623158400000|2021-06-08 13:20:00|50724|50674|50723.5|50673.5|50759.5|50700|50702|50652|270
1623158700000|2021-06-08 13:25:00|50721|50671|50762|50712|50768|50718|50721|50671|146
1623159000000|2021-06-08 13:30:00|50763.5|50713.5|50764|50714|50771.5|50721.5|50726|50676|237
1623159300000|2021-06-08 13:35:00|50765|50715|50757|50707|50800|50750|50748|50698|318
1623159600000|2021-06-08 13:40:00|50758|50708|50792.5|50742.5|50808|50758|50758|50708|255
1623159900000|2021-06-08 13:45:00|50794|50744|50824|50774|50855|50805|50778|50728|303
1623160200000|2021-06-08 13:50:00|50825.5|50775.5|50838|50788|50864.5|50814.5|50804|50754|336
1623160500000|2021-06-08 13:55:00|50839.5|50789.5|50829|50779|50864|50814|50829|50779|312
1623160800000|2021-06-08 14:00:00|50829.5|50779.5|50798.5|50748.5|50844|50794|50777|50727|344
1623161100000|2021-06-08 14:05:00|50799.5|50749.5|50743.5|50693.5|50804|50754|50735.5|50685.5|328
1623161400000|2021-06-08 14:10:00|50744|50694|50764|50714|50781.5|50731.5|50717|50667|292
1623161700000|2021-06-08 14:15:00|50761.5|50711.5|50753.5|50703.5|50793.5|50734|50743.5|50693.5|232
1623162000000|2021-06-08 14:20:00|50754.5|50704.5|50711.5|50661.5|50754.5|50704.5|50693|50643|241
1623162300000|2021-06-08 14:25:00|50709.5|50659.5|50713.5|50663.5|50718.5|50668.5|50695|50645|203
1623162600000|2021-06-08 14:30:00|50711|50661|50663.5|50613.5|50739.5|50670|50653.5|50603.5|289
1623162900000|2021-06-08 14:35:00|50663|50613|50683.5|50633.5|50698|50648|50657.5|50607.5|176
1623163200000|2021-06-08 14:40:00|50681.5|50631.5|50626.5|50576.5|50683.5|50633.5|50626.5|50576.5|282
1623163500000|2021-06-08 14:45:00|50627.5|50577.5|50613.5|50563.5|50634.5|50584.5|50603.5|50553.5|233
1623163800000|2021-06-08 14:50:00|50609.5|50559.5|50504|50454|50617|50567|50498.5|50448.5|366
1623164100000|2021-06-08 14:55:00|50505|50455|50539.5|50489.5|50554|50504|50454.5|50404.5|374
1623164400000|2021-06-08 15:00:00|50541|50491|50524.5|50474.5|50584.5|50534.5|50513.5|50463.5|325
1623164700000|2021-06-08 15:05:00|50523.5|50473.5|50513|50463|50529.5|50479.5|50496.5|50446.5|174
1623165000000|2021-06-08 15:10:00|50514|50464|50533.5|50483.5|50539.5|50489.5|50507.5|50457.5|159
1623165300000|2021-06-08 15:15:00|50529.5|50479.5|50453.5|50403.5|50534.5|50484.5|50428|50378|291
1623165600000|2021-06-08 15:20:00|50454.5|50404.5|50439.5|50389.5|50484.5|50434.5|50433.5|50383.5|277
1623165900000|2021-06-08 15:25:00|50438|50388|50413.5|50363.5|50453|50403|50398|50348|243
1623166200000|2021-06-08 15:30:00|50414.5|50364.5|50448|50398|50448.5|50398.5|50398.5|50348.5|219
1623166500000|2021-06-08 15:35:00|50446.5|50396.5|50413.5|50363.5|50463.5|50413.5|50413.5|50363.5|174
1623166800000|2021-06-08 15:40:00|50411.5|50361.5|50453.5|50403.5|50470|50409.5|50411.5|50361.5|224
1623167100000|2021-06-08 15:45:00|50451.5|50401.5|50493|50443|50493|50443|50444|50394|193
1623167400000|2021-06-08 15:50:00|50494|50444|50548|50498|50559|50509|50487.5|50437.5|232
1623167700000|2021-06-08 15:55:00|50549.5|50499.5|50567.5|50517.5|50583|50533|50546.5|50496.5|152
1623168000000|2021-06-08 16:00:00|50571|50521|50603|50553|50603.5|50553.5|50558.5|50508.5|277
1623168300000|2021-06-08 16:05:00|50606|50556|50633.5|50583.5|50634|50584|50598|50548|201
1623168600000|2021-06-08 16:10:00|50635|50585|50587.5|50537.5|50635|50585|50587.5|50537.5|280
1623168900000|2021-06-08 16:15:00|50589|50539|50569.5|50519.5|50615|50565|50561.5|50511.5|255
1623169200000|2021-06-08 16:20:00|50568|50518|50583.5|50533.5|50597.5|50547.5|50562|50512|245
1623169500000|2021-06-08 16:25:00|50584.5|50534.5|50543|50493|50599|50549|50541|50491|171
1623169800000|2021-06-08 16:30:00|50544|50494|50544|50494|50554.5|50504.5|50521|50471|133
1623170100000|2021-06-08 16:35:00|50548.5|50498.5|50537.5|50487.5|50567.5|50517.5|50534|50484|95
1623170400000|2021-06-08 16:40:00|50531.5|50481.5|50543|50493|50547.5|50497.5|50521.5|50471.5|70
1623170700000|2021-06-08 16:45:00|50540.5|50490.5|50504.5|50454.5|50540.5|50490.5|50486.5|50436.5|146
1623171000000|2021-06-08 16:50:00|50506|50456|50528|50478|50531|50481|50487.5|50437.5|129
1623171300000|2021-06-08 16:55:00|50527|50477|50484.5|50434.5|50550.5|50500.5|50484.5|50434.5|302
1623171600000|2021-06-08 17:00:00|50483.5|50433.5|50533.5|50483.5|50533.5|50483.5|50483.5|50433.5|137
1623171900000|2021-06-08 17:05:00|50531.5|50481.5|50527.5|50477.5|50533|50483|50517.5|50467.5|76
1623172200000|2021-06-08 17:10:00|50526.5|50476.5|50534.5|50484.5|50539.5|50489.5|50518.5|50468.5|70
1623172500000|2021-06-08 17:15:00|50536.5|50486.5|50548|50498|50551.5|50501.5|50523.5|50473.5|140
1623172800000|2021-06-08 17:20:00|50544.5|50494.5|50564|50514|50568.5|50518.5|50522.5|50472.5|133
1623173100000|2021-06-08 17:25:00|50566|50516|50573.5|50523.5|50589.5|50539.5|50564|50514|113
1623173400000|2021-06-08 17:30:00|50574|50524|50565|50515|50585|50535|50552|50502|175
1623173700000|2021-06-08 17:35:00|50565.5|50515.5|50569|50519|50584.5|50534.5|50557.5|50507.5|164
1623174000000|2021-06-08 17:40:00|50569.5|50519.5|50511|50461|50579|50529|50508|50458|160
1623174300000|2021-06-08 17:45:00|50510.5|50460.5|50546.5|50496.5|50553|50503|50506.5|50456.5|131
1623174600000|2021-06-08 17:50:00|50547.5|50497.5|50568|50518|50571.5|50521.5|50530|50480|124
1623174900000|2021-06-08 17:55:00|50572.5|50522.5|50521|50471|50594.5|50544.5|50517|50452.5|175
1623175200000|2021-06-08 18:00:00|50522.5|50472.5|50533|50483|50537.5|50487.5|50492.5|50442.5|241
1623175500000|2021-06-08 18:05:00|50531.5|50481.5|50527.5|50477.5|50531.5|50481.5|50502.5|50452.5|117
1623175800000|2021-06-08 18:10:00|50525.5|50475.5|50557.5|50507.5|50565.5|50515.5|50502.5|50452.5|110
1623176100000|2021-06-08 18:15:00|50559.5|50509.5|50573|50523|50575|50525|50549.5|50499.5|130
1623176400000|2021-06-08 18:20:00|50571.5|50521.5|50587.5|50537.5|50603|50553|50567.5|50517.5|140
1623176700000|2021-06-08 18:25:00|50584.5|50534.5|50634|50584|50637.5|50587.5|50583|50533|151
1623177000000|2021-06-08 18:30:00|50633|50583|50633|50583|50653.5|50603.5|50620|50570|165
1623177300000|2021-06-08 18:35:00|50636.5|50586.5|50639.5|50589.5|50653.5|50603.5|50603|50553|198
1623177600000|2021-06-08 18:40:00|50643.5|50593.5|50628|50578|50664.5|50614.5|50627|50577|200
1623177900000|2021-06-08 18:45:00|50631|50581|50583|50533|50634.5|50584.5|50572.5|50522.5|135
1623178200000|2021-06-08 18:50:00|50579|50529|50559.5|50509.5|50587.5|50537.5|50556.5|50506.5|171
1623178500000|2021-06-08 18:55:00|50563|50513|50540.5|50490.5|50567.5|50517.5|50537.5|50487.5|155
1623178800000|2021-06-08 19:00:00|50539|50489|50543|50493|50547.5|50497.5|50533|50483|124
1623179100000|2021-06-08 19:05:00|50539|50489|50527.5|50477.5|50544|50494|50517.5|50467.5|105
1623179400000|2021-06-08 19:10:00|50531.5|50481.5|50533|50483|50535|50485|50521.5|50471.5|55
1623179700000|2021-06-08 19:15:00|50531.5|50481.5|50552|50502|50563|50513|50526.5|50476.5|85
1623180000000|2021-06-08 19:20:00|50548|50498|50567.5|50517.5|50585.5|50535.5|50533.5|50483.5|163
1623180300000|2021-06-08 19:25:00|50565.5|50515.5|50562|50512|50572|50522|50547.5|50497.5|74
1623180600000|2021-06-08 19:30:00|50563.5|50513.5|50573|50523|50579|50529|50561.5|50511.5|73
1623180900000|2021-06-08 19:35:00|50574|50524|50594|50544|50595.5|50545.5|50567.5|50517.5|127
1623181200000|2021-06-08 19:40:00|50591.5|50541.5|50573.5|50523.5|50605|50555|50573.5|50523.5|141
1623181500000|2021-06-08 19:45:00|50575|50525|50573.5|50523.5|50590|50540|50567|50517|97
1623181800000|2021-06-08 19:50:00|50571.5|50521.5|50583.5|50533.5|50593.5|50543.5|50568.5|50518.5|85
1623182100000|2021-06-08 19:55:00|50572|50522|50525.5|50475.5|50581|50531|50525.5|50475.5|118
1623240600000|2021-06-09 12:10:00|50533|50483|50483|50433|50540|50490|50476|50426|218
1623240900000|2021-06-09 12:15:00|50482|50432|50463|50413|50508|50458|50461.7|50411.7|256
1623241200000|2021-06-09 12:20:00|50464.5|50414.5|50408.5|50358.5|50479|50429|50408.5|50358.5|233
1623241500000|2021-06-09 12:25:00|50406|50356|50433.5|50383.5|50435|50385|50369|50319|261
1623241800000|2021-06-09 12:30:00|50432.5|50382.5|50424.5|50374.5|50488.5|50438.5|50412|50362|353
1623242100000|2021-06-09 12:35:00|50425.5|50375.5|50448.5|50398.5|50448.5|50398.5|50403.5|50353.5|273
1623242400000|2021-06-09 12:40:00|50450|50400|50443.5|50393.5|50451.5|50401.5|50391.5|50341.5|282
1623242700000|2021-06-09 12:45:00|50442|50392|50452.5|50402.5|50463.5|50413.5|50429.5|50379.5|224
1623243000000|2021-06-09 12:50:00|50444|50394|50442|50392|50449|50399|50430.5|50380.5|218
1623243300000|2021-06-09 12:55:00|50443|50393|50500|50450|50500|50450|50432.5|50382.5|188
1623243600000|2021-06-09 13:00:00|50497.5|50447.5|50569.5|50519.5|50580|50530|50467.5|50417.5|385
1623243900000|2021-06-09 13:05:00|50574|50524|50649|50599|50653.5|50603.5|50542|50492|344
1623244200000|2021-06-09 13:10:00|50645|50595|50637.5|50587.5|50678.5|50628.5|50607.5|50557.5|285
1623244500000|2021-06-09 13:15:00|50635|50585|50593.5|50543.5|50645|50595|50583.5|50533.5|240
1623244800000|2021-06-09 13:20:00|50597.5|50547.5|50488.5|50438.5|50597.5|50547.5|50484.5|50434.5|307
1623245100000|2021-06-09 13:25:00|50487|50437|50498.5|50448.5|50502.5|50452.5|50433.5|50383.5|296
1623245400000|2021-06-09 13:30:00|50497|50447|50542.5|50492.5|50542.5|50492.5|50457.5|50407.5|368
1623245700000|2021-06-09 13:35:00|50548|50498|50582.5|50532.5|50588|50538|50516.5|50466.5|290
1623246000000|2021-06-09 13:40:00|50584|50534|50597.5|50547.5|50606|50556|50573|50523|293
1623246300000|2021-06-09 13:45:00|50596|50546|50605|50555|50637|50587|50583.5|50533.5|309
1623246600000|2021-06-09 13:50:00|50604|50554|50587.5|50537.5|50608.5|50558.5|50576|50526|245
1623246900000|2021-06-09 13:55:00|50583|50533|50611|50561|50613|50563|50577.5|50527.5|262
1623247200000|2021-06-09 14:00:00|50609|50559|50589.5|50539.5|50613|50563|50583.5|50533.5|319
1623247500000|2021-06-09 14:05:00|50588|50538|50599.5|50549.5|50606|50556|50517.5|50467.5|348
1623247800000|2021-06-09 14:10:00|50598|50548|50701|50651|50724.5|50674.5|50583.5|50533.5|356
1623248100000|2021-06-09 14:15:00|50702.5|50652.5|50693|50643|50707.5|50657.5|50661.5|50611.5|306
1623248400000|2021-06-09 14:20:00|50694|50644|50658.5|50608.5|50694.5|50644.5|50627|50577|325
1623248700000|2021-06-09 14:25:00|50657|50607|50662.5|50612.5|50692.5|50642.5|50654.5|50604.5|233
1623249000000|2021-06-09 14:30:00|50661|50611|50737.5|50687.5|50753|50703|50661|50611|325
1623249300000|2021-06-09 14:35:00|50737|50687|50703|50653|50758.5|50708.5|50695|50645|300
1623249600000|2021-06-09 14:40:00|50701.5|50651.5|50738.5|50688.5|50753.5|50703.5|50693.5|50643.5|276
1623249900000|2021-06-09 14:45:00|50737.5|50687.5|50703|50653|50738.5|50688.5|50669.5|50619.5|285
1623250200000|2021-06-09 14:50:00|50704.5|50654.5|50694.5|50644.5|50749.5|50699.5|50694.5|50630.5|300
1623250500000|2021-06-09 14:55:00|50692.5|50642.5|50755|50705|50755|50705|50692.5|50641|275
1623250800000|2021-06-09 15:00:00|50757|50707|50757.5|50707.5|50770|50720|50737.5|50687.5|220
1623251100000|2021-06-09 15:05:00|50758|50708|50728|50678|50767.5|50717.5|50716|50657.5|153
1623251400000|2021-06-09 15:10:00|50730.5|50680.5|50798.5|50748.5|50802.5|50752.5|50727.5|50677.5|213
1623251700000|2021-06-09 15:15:00|50799.5|50749.5|50824.5|50774.5|50829|50779|50792.5|50742.5|144
1623252000000|2021-06-09 15:20:00|50819|50769|50823|50773|50848|50798|50796|50746|172
1623252300000|2021-06-09 15:25:00|50822|50772|50833.5|50783.5|50860.5|50810.5|50817|50767|222
1623252600000|2021-06-09 15:30:00|50835|50785|50808.5|50758.5|50838.5|50788.5|50787|50737|185
1623252900000|2021-06-09 15:35:00|50809.5|50759.5|50768|50718|50822.5|50772.5|50764|50714|175
1623253200000|2021-06-09 15:40:00|50769|50719|50762|50712|50772|50722|50742|50692|154
1623253500000|2021-06-09 15:45:00|50761.5|50711.5|50767|50717|50782.5|50732.5|50752|50702|139
1623253800000|2021-06-09 15:50:00|50765.5|50715.5|50762|50712|50771|50721|50741.5|50691.5|168
1623254100000|2021-06-09 15:55:00|50763.5|50713.5|50823|50773|50829|50779|50762|50712|228
1623254400000|2021-06-09 16:00:00|50821.5|50771.5|50856|50806|50858.5|50808.5|50813|50763|215
1623254700000|2021-06-09 16:05:00|50856.5|50806.5|50853.5|50803.5|50895|50845|50843|50793|234
1623255000000|2021-06-09 16:10:00|50855|50805|50828|50778|50869.5|50819.5|50828|50778|241
1623255300000|2021-06-09 16:15:00|50830.5|50780.5|50882.5|50832.5|50892.5|50842.5|50830.5|50780.5|221
1623255600000|2021-06-09 16:20:00|50882|50832|50832.5|50782.5|50888|50838|50823|50773|149
1623255900000|2021-06-09 16:25:00|50829|50779|50822.5|50772.5|50842.5|50792.5|50808|50758|144
1623256200000|2021-06-09 16:30:00|50823|50773|50924.5|50874.5|50929|50879|50821.5|50771.5|252
1623256500000|2021-06-09 16:35:00|50926.5|50876.5|50933|50883|50959|50909|50917|50867|241
1623256800000|2021-06-09 16:40:00|50937|50887|51005|50955|51019.5|50969.5|50933|50883|189
1623257100000|2021-06-09 16:45:00|51003|50953|50970.5|50920.5|51010.5|50960.5|50963.5|50913.5|201
1623257400000|2021-06-09 16:50:00|50968|50918|50968.5|50918.5|51008.5|50958.5|50963|50913|193
1623257700000|2021-06-09 16:55:00|50970.5|50920.5|50957|50907|50974.5|50924.5|50946|50896|157
1623258000000|2021-06-09 17:00:00|50956.5|50906.5|50993|50943|50998.5|50948.5|50953|50903|209
1623258300000|2021-06-09 17:05:00|50994.5|50944.5|50998|50948|51031|50980|50986|50936|252
1623258600000|2021-06-09 17:10:00|50997.5|50947.5|50976|50926|51010|50960|50963|50913|250
1623258900000|2021-06-09 17:15:00|50976.5|50926.5|50948|50898|50988|50938|50934.5|50884.5|196
1623259200000|2021-06-09 17:20:00|50945.5|50895.5|50925|50875|50948|50898|50922|50872|156
1623259500000|2021-06-09 17:25:00|50923.5|50873.5|50969.5|50919.5|50974.5|50924.5|50910.5|50860.5|169
1623259800000|2021-06-09 17:30:00|50969|50919|50939.5|50889.5|50973|50923|50938.5|50888.5|130
1623260100000|2021-06-09 17:35:00|50938.5|50888.5|50888.5|50838.5|50949.5|50899.5|50888.5|50838.5|193
1623260400000|2021-06-09 17:40:00|50888|50838|50902|50852|50909.5|50859.5|50863.5|50813.5|200
1623260700000|2021-06-09 17:45:00|50901.5|50851.5|50933.5|50883.5|50939|50889|50888.5|50838.5|186
1623261000000|2021-06-09 17:50:00|50934.5|50884.5|50963|50913|50973|50923|50902|50852|238
1623261300000|2021-06-09 17:55:00|50962|50912|50938.5|50888.5|50978.5|50928.5|50927|50867.5|192
1623261600000|2021-06-09 18:00:00|50938|50888|50878.5|50828.5|50938|50888|50833.5|50783.5|317
1623261900000|2021-06-09 18:05:00|50880|50830|50918|50868|50918|50868|50877|50827|278
1623262200000|2021-06-09 18:10:00|50919.5|50869.5|50901.5|50851.5|50928|50878|50893.5|50843.5|205
1623262500000|2021-06-09 18:15:00|50903|50853|50895.5|50845.5|50908|50858|50886|50836|176
1623262800000|2021-06-09 18:20:00|50900|50850|50858|50808|50913.5|50863.5|50853.5|50803.5|210
1623263100000|2021-06-09 18:25:00|50858.5|50808.5|50878|50828|50883.5|50833.5|50843.5|50793.5|212
1623263400000|2021-06-09 18:30:00|50880|50830|50878|50828|50883.5|50833.5|50878|50828|9
1623263700000|2021-06-09 18:35:00|50897|50847|50858|50808|50897|50847|50838|50788|182
1623264000000|2021-06-09 18:40:00|50857|50807|50846.5|50796.5|50873.5|50823.5|50823.5|50767.5|256
1623264300000|2021-06-09 18:45:00|50849.5|50799.5|50837|50787|50853.5|50803.5|50831|50781|175
1623264600000|2021-06-09 18:50:00|50838|50788|50818.5|50768.5|50838|50788|50809.5|50759.5|147
1623264900000|2021-06-09 18:55:00|50819.5|50769.5|50800|50750|50823|50773|50798.5|50748.5|137
1623265200000|2021-06-09 19:00:00|50802|50752|50833|50783|50856|50806|50788.5|50738.5|129
1623265500000|2021-06-09 19:05:00|50834.5|50784.5|50837.5|50787.5|50850|50800|50818.5|50768.5|126
1623265800000|2021-06-09 19:10:00|50837|50787|50862|50812|50869.5|50819.5|50823.5|50773.5|220
1623266100000|2021-06-09 19:15:00|50862.5|50812.5|50877.5|50827.5|50890|50840|50859.5|50809.5|120
1623266400000|2021-06-09 19:20:00|50877|50827|50872|50822|50893.5|50843.5|50860.5|50809.5|146
1623266700000|2021-06-09 19:25:00|50871.5|50821.5|50874|50824|50880|50830|50849|50799|98
1623267000000|2021-06-09 19:30:00|50873.5|50823.5|50849|50799|50880.5|50830.5|50847|50797|97
1623267300000|2021-06-09 19:35:00|50844.5|50794.5|50853.5|50803.5|50870|50820|50844.5|50794.5|108
1623267600000|2021-06-09 19:40:00|50855|50805|50873.5|50823.5|50893.5|50840|50853.5|50803.5|141
1623267900000|2021-06-09 19:45:00|50871.5|50821.5|50863.5|50813.5|50889|50839|50850.5|50800.5|162
1623268200000|2021-06-09 19:50:00|50869|50819|50900.5|50850.5|50907.5|50857.5|50859|50809|131
1623268500000|2021-06-09 19:55:00|50897.5|50847.5|50874.5|50824.5|50917.5|50857.5|50870.5|50820.5|118
1623327000000|2021-06-10 12:10:00|50722.5|50672.5|50659.5|50609.5|50725|50675|50655.5|50605.5|172
1623327300000|2021-06-10 12:15:00|50657.5|50607.5|50665|50615|50700.5|50650.5|50655|50605|227
1623327600000|2021-06-10 12:20:00|50667.5|50617.5|50692.5|50642.5|50715|50665|50655|50605|211
1623327900000|2021-06-10 12:25:00|50695.5|50645.5|50616.5|50536.5|50717.5|50667.5|50555.5|50475.5|281
1623328200000|2021-06-10 12:30:00|50617|50537|50550.5|50470.5|50858|50762|50522.5|50449.5|779
1623328500000|2021-06-10 12:35:00|50553.5|50473.5|50571.5|50491.5|50611.5|50540.5|50531|50451.5|559
1623328800000|2021-06-10 12:40:00|50574|50494|50594.5|50514.5|50631.5|50551.5|50546.5|50468.5|459
1623329100000|2021-06-10 12:45:00|50594|50514|50576.5|50496.5|50654.5|50574.5|50559.5|50493.5|531
1623329400000|2021-06-10 12:50:00|50581|50501|50624.5|50574.5|50629.5|50579.5|50529|50462.5|511
1623329700000|2021-06-10 12:55:00|50625|50575|50644.5|50594.5|50669.5|50619.5|50615|50565|470
1623330000000|2021-06-10 13:00:00|50643.5|50593.5|50744|50694|50747|50697|50604.5|50554.5|575
1623330300000|2021-06-10 13:05:00|50743.5|50693.5|50674.5|50624.5|50748.5|50693.5|50674.5|50624.5|458
1623330600000|2021-06-10 13:10:00|50676.5|50626.5|50636.5|50586.5|50732|50682|50630.5|50580.5|380
1623330900000|2021-06-10 13:15:00|50634.5|50584.5|50620.5|50570.5|50671|50621|50620.5|50570.5|309
1623331200000|2021-06-10 13:20:00|50624.5|50574.5|50646.5|50596.5|50662.5|50612.5|50616.5|50566.5|233
1623331500000|2021-06-10 13:25:00|50647|50597|50687.5|50637.5|50744|50694|50639.5|50589.5|294
1623331800000|2021-06-10 13:30:00|50690.5|50640.5|50712.5|50662.5|50800.5|50750.5|50684.5|50634.5|381
1623332100000|2021-06-10 13:35:00|50717.5|50667.5|50657.5|50607.5|50737.5|50687.5|50654.5|50604.5|320
1623332400000|2021-06-10 13:40:00|50657|50607|50624.5|50574.5|50678.5|50628.5|50624.5|50574.5|264
1623332700000|2021-06-10 13:45:00|50620.5|50570.5|50564.5|50514.5|50627.5|50577.5|50560.5|50510.5|317
1623333000000|2021-06-10 13:50:00|50567.5|50517.5|50614.5|50564.5|50617.5|50567.5|50554.5|50504.5|216
1623333300000|2021-06-10 13:55:00|50617.5|50567.5|50700.5|50650.5|50700.5|50650.5|50604.5|50554.5|238
1623333600000|2021-06-10 14:00:00|50704.5|50654.5|50751.5|50701.5|50765.5|50715.5|50692.5|50642.5|272
1623333900000|2021-06-10 14:05:00|50748.5|50698.5|50745.5|50695.5|50753.5|50703.5|50682.5|50632.5|300
1623334200000|2021-06-10 14:10:00|50743|50693|50714.5|50664.5|50765.5|50715.5|50707.5|50657.5|351
1623334500000|2021-06-10 14:15:00|50714|50664|50666.5|50616.5|50748|50698|50664.5|50614.5|299
1623334800000|2021-06-10 14:20:00|50670.5|50620.5|50620.5|50570.5|50670.5|50620.5|50592.5|50542.5|347
1623335100000|2021-06-10 14:25:00|50616|50566|50567|50517|50620.5|50570.5|50565.5|50515.5|280
1623335400000|2021-06-10 14:30:00|50565.5|50515.5|50612|50562|50625.5|50575.5|50565.5|50515.5|322
1623335700000|2021-06-10 14:35:00|50612.5|50562.5|50689.5|50639.5|50691.5|50641.5|50585.5|50535.5|266
1623336000000|2021-06-10 14:40:00|50695.5|50645.5|50711.5|50661.5|50715|50665|50682.5|50632.5|325
1623336300000|2021-06-10 14:45:00|50709.5|50659.5|50748.5|50698.5|50751.5|50701.5|50699.5|50649.5|315
1623336600000|2021-06-10 14:50:00|50746.5|50696.5|50825.5|50775.5|50825.5|50775.5|50746.5|50696.5|373
1623336900000|2021-06-10 14:55:00|50826.5|50776.5|50918.5|50868.5|50922.5|50872.5|50798.5|50748.5|389
1623337200000|2021-06-10 15:00:00|50923.5|50873.5|50976.5|50926.5|50993.5|50943.5|50923.5|50873.5|398
1623337500000|2021-06-10 15:05:00|50976|50926|50940|50890|50980.5|50930.5|50928.5|50878.5|252
1623337800000|2021-06-10 15:10:00|50937.5|50887.5|50896|50846|50940.5|50890.5|50886|50836|290
1623338100000|2021-06-10 15:15:00|50896.5|50846.5|50890.5|50840.5|50908.5|50858.5|50880.5|50830.5|165
1623338400000|2021-06-10 15:20:00|50892|50842|50895.5|50845.5|50940.5|50890.5|50887|50837|198
1623338700000|2021-06-10 15:25:00|50896|50846|50918.5|50868.5|50922|50872|50896|50846|110
1623339000000|2021-06-10 15:30:00|50923.5|50873.5|50928.5|50878.5|50936|50886|50903.5|50853.5|122
1623339300000|2021-06-10 15:35:00|50927|50877|50876|50826|50928.5|50878.5|50866|50812.5|200
1623339600000|2021-06-10 15:40:00|50872.5|50822.5|50888.5|50838.5|50913|50863|50866.5|50816.5|200
1623339900000|2021-06-10 15:45:00|50886|50836|50877|50827|50890.5|50840.5|50865|50815|180
1623340200000|2021-06-10 15:50:00|50877.5|50827.5|50857|50807|50880.5|50830.5|50843.5|50793.5|144
1623340500000|2021-06-10 15:55:00|50856|50806|50859.5|50809.5|50868|50818|50838|50771|153
1623340800000|2021-06-10 16:00:00|50865|50815|50885.5|50835.5|50905.5|50855.5|50844.5|50794.5|225
1623341100000|2021-06-10 16:05:00|50884.5|50834.5|50919.5|50869.5|50925|50875|50869|50819|243
1623341400000|2021-06-10 16:10:00|50918.5|50868.5|50909|50859|50936.5|50886.5|50883|50833|268
1623341700000|2021-06-10 16:15:00|50905|50855|50928|50878|50935|50885|50892.5|50842.5|276
1623342000000|2021-06-10 16:20:00|50929|50879|50934|50884|50939.5|50889.5|50914.5|50864.5|155
1623342300000|2021-06-10 16:25:00|50925|50875|51021|50971|51039.5|50989.5|50913|50855|254
1623342600000|2021-06-10 16:30:00|51019.5|50969.5|51083.5|51033.5|51099.5|51049.5|50988|50938|340
1623342900000|2021-06-10 16:35:00|51085|51035|51005|50955|51085|51035|50998.5|50948.5|237
1623343200000|2021-06-10 16:40:00|51003.5|50953.5|51016|50966|51028.5|50978.5|50993.5|50943.5|207
1623343500000|2021-06-10 16:45:00|51014|50964|50959|50909|51026|50976|50959|50909|175
1623343800000|2021-06-10 16:50:00|50956.5|50906.5|50945.5|50895.5|50964.5|50914.5|50928|50878|212
1623344100000|2021-06-10 16:55:00|50944.5|50894.5|50909|50859|50945.5|50895.5|50899|50849|154
1623344400000|2021-06-10 17:00:00|50908|50858|50939|50889|50942.5|50892.5|50904|50854|177
1623344700000|2021-06-10 17:05:00|50937|50887|50918.5|50868.5|50937|50887|50905|50855|201
1623345000000|2021-06-10 17:10:00|50918|50868|50888.5|50838.5|50918.5|50868.5|50888.5|50838.5|185
1623345300000|2021-06-10 17:15:00|50890.5|50840.5|50923.5|50873.5|50931|50881|50890.5|50840.5|172
1623345600000|2021-06-10 17:20:00|50919.5|50869.5|50926|50876|50937.5|50887.5|50893.5|50843.5|184
1623345900000|2021-06-10 17:25:00|50926.5|50876.5|50986.5|50936.5|50990|50940|50926|50876|218
1623346200000|2021-06-10 17:30:00|50991.5|50941.5|50988.5|50938.5|51026.5|50976.5|50968.5|50918.5|223
1623346500000|2021-06-10 17:35:00|50990|50940|50961.5|50911.5|51033|50983|50960|50910|246
1623346800000|2021-06-10 17:40:00|50961|50911|51000|50950|51015.5|50965.5|50956.5|50906.5|280
1623347100000|2021-06-10 17:45:00|51001.5|50951.5|50995|50945|51020|50970|50976.5|50926.5|233
1623347400000|2021-06-10 17:50:00|50992|50942|50978.5|50928.5|50995.5|50945.5|50953|50903|285
1623347700000|2021-06-10 17:55:00|50978|50928|50933.5|50883.5|50992|50942|50933.5|50883.5|228
1623348000000|2021-06-10 18:00:00|50930.5|50880.5|50943.5|50893.5|50949|50899|50917.5|50867.5|159
1623348300000|2021-06-10 18:05:00|50939.5|50889.5|50908.5|50858.5|50939.5|50889.5|50905|50855|186
1623348600000|2021-06-10 18:10:00|50909.5|50859.5|50939.5|50889.5|50949.5|50899.5|50908.5|50858.5|199
1623348900000|2021-06-10 18:15:00|50935|50885|50939.5|50889.5|50953.5|50903.5|50913.5|50863.5|214
1623349200000|2021-06-10 18:20:00|50939|50889|50919.5|50869.5|50946|50896|50905|50855|146
1623349500000|2021-06-10 18:25:00|50923.5|50873.5|50940|50890|50940|50890|50908.5|50858.5|99
1623349800000|2021-06-10 18:30:00|50936.5|50886.5|50965.5|50915.5|50971.5|50921.5|50933.5|50883.5|160
1623350100000|2021-06-10 18:35:00|50963.5|50913.5|51000|50950|51007|50957|50963.5|50913.5|136
1623350400000|2021-06-10 18:40:00|50996.5|50946.5|50970|50920|50997|50947|50955.5|50905.5|164
1623350700000|2021-06-10 18:45:00|50969.5|50919.5|50965.5|50915.5|50980|50930|50965.5|50915.5|69
1623351000000|2021-06-10 18:50:00|50966.5|50916.5|50929.5|50879.5|50979.5|50929.5|50918.5|50868.5|138
1623351300000|2021-06-10 18:55:00|50926.5|50876.5|50905.5|50855.5|50926.5|50876.5|50893.5|50843.5|172
1623351600000|2021-06-10 19:00:00|50906.5|50856.5|50950|50900|50952|50902|50896.5|50846.5|173
1623351900000|2021-06-10 19:05:00|50949.5|50899.5|50899.5|50849.5|50958.5|50908.5|50893.5|50843.5|140
1623352200000|2021-06-10 19:10:00|50901|50851|50885|50835|50901.5|50851.5|50875.5|50825.5|203
1623352500000|2021-06-10 19:15:00|50883.5|50833.5|50805.5|50755.5|50885|50835|50790|50740|254
1623352800000|2021-06-10 19:20:00|50806.5|50756.5|50803.5|50753.5|50831|50781|50790|50740|230
1623353100000|2021-06-10 19:25:00|50806.5|50756.5|50848.5|50798.5|50868|50818|50805.5|50755.5|188
1623353400000|2021-06-10 19:30:00|50848|50798|50870|50820|50885|50835|50839.5|50789.5|200
1623353700000|2021-06-10 19:35:00|50868.5|50818.5|50891.5|50841.5|50899.5|50849.5|50865|50815|181
1623354000000|2021-06-10 19:40:00|50895|50845|50895|50845|50909.5|50859.5|50887.5|50837.5|86
1623354300000|2021-06-10 19:45:00|50896|50846|50905|50855|50912.5|50862.5|50890.5|50840.5|117
1623354600000|2021-06-10 19:50:00|50902.5|50852.5|50879.5|50829.5|50902.5|50852.5|50868|50818|158
1623354900000|2021-06-10 19:55:00|50878.5|50828.5|50843.5|50793.5|50886.5|50836.5|50840.5|50790.5|215
1623413400000|2021-06-11 12:10:00|50950.5|50870.5|50986.5|50906.5|50996|50916|50940.5|50860.5|209
1623413700000|2021-06-11 12:15:00|50987.5|50907.5|51031.5|50951.5|51056.5|50976.5|50981.5|50901.5|275
1623414000000|2021-06-11 12:20:00|51032|50952|51019|50969|51049.5|50999.5|51010.5|50942.5|193
1623414300000|2021-06-11 12:25:00|51019.5|50969.5|50998.5|50948.5|51021.5|50971.5|50963.5|50913.5|203
1623414600000|2021-06-11 12:30:00|51003.5|50953.5|51032.5|50982.5|51043.5|50993.5|51003.5|50953.5|185
1623414900000|2021-06-11 12:35:00|51029.5|50979.5|51144.5|51094.5|51164.5|51114.5|51022.5|50972.5|241
1623415200000|2021-06-11 12:40:00|51147.5|51097.5|51102.5|51052.5|51158.5|51108.5|51097.5|51047.5|196
1623415500000|2021-06-11 12:45:00|51107.5|51057.5|51152.5|51102.5|51176.5|51126.5|51104.5|51054.5|199
1623415800000|2021-06-11 12:50:00|51154.5|51104.5|51182.5|51132.5|51222.5|51172.5|51142.5|51092.5|213
1623416100000|2021-06-11 12:55:00|51179.5|51129.5|51146.5|51096.5|51242.5|51183.5|51132.5|51082.5|288
1623416400000|2021-06-11 13:00:00|51152.5|51102.5|51206|51156|51206|51156|51116.5|51066.5|271
1623416700000|2021-06-11 13:05:00|51205|51155|51122.5|51072.5|51210.5|51160.5|51119.5|51069.5|211
1623417000000|2021-06-11 13:10:00|51124.5|51074.5|51101.5|51051.5|51124.5|51074.5|51046.5|50991.5|203
1623417300000|2021-06-11 13:15:00|51104.5|51054.5|51088.5|51038.5|51104.5|51054.5|51064.5|51010|172
1623417600000|2021-06-11 13:20:00|51084.5|51034.5|51066|51016|51098.5|51048.5|51061.5|51011.5|212
1623417900000|2021-06-11 13:25:00|51065.5|51015.5|51065|51015|51075.5|51025.5|51055|50995|167
1623418200000|2021-06-11 13:30:00|51061.5|51011.5|51028.5|50978.5|51077|51027|51028.5|50978.5|282
1623418500000|2021-06-11 13:35:00|51030|50980|51078.5|51028.5|51108.5|51058.5|51014|50964|273
1623418800000|2021-06-11 13:40:00|51080.5|51030.5|51124.5|51074.5|51128.5|51078.5|51074.5|51024.5|208
1623419100000|2021-06-11 13:45:00|51126.5|51076.5|51174.5|51124.5|51174.5|51124.5|51101.5|51051.5|211
1623419400000|2021-06-11 13:50:00|51176.5|51126.5|51186.5|51136.5|51206|51151.5|51144.5|51094.5|205
1623419700000|2021-06-11 13:55:00|51188.5|51138.5|51291.5|51241.5|51296.5|51246.5|51158.5|51108.5|222
1623420000000|2021-06-11 14:00:00|51298|51248|51288.5|51238.5|51306.5|51256.5|51236.5|51186.5|294
1623420300000|2021-06-11 14:05:00|51291.5|51241.5|51291.5|51241.5|51344.5|51294.5|51271.5|51221.5|279
1623420600000|2021-06-11 14:10:00|51294.5|51244.5|51354.5|51304.5|51356|51306|51243|51193|226
1623420900000|2021-06-11 14:15:00|51356.5|51306.5|51391.5|51341.5|51434|51384|51354.5|51304.5|234
1623421200000|2021-06-11 14:20:00|51394.5|51344.5|51371.5|51321.5|51436|51385|51369.5|51319.5|298
1623421500000|2021-06-11 14:25:00|51369.5|51319.5|51371.5|51321.5|51385.5|51335.5|51329.5|51264|232
1623421800000|2021-06-11 14:30:00|51372|51322|51449.5|51399.5|51483.5|51433.5|51369.5|51319.5|273
1623422100000|2021-06-11 14:35:00|51452.5|51402.5|51465.5|51415.5|51474.5|51424.5|51435.5|51385.5|206
1623422400000|2021-06-11 14:40:00|51469.5|51419.5|51459.5|51409.5|51477.5|51427.5|51445.5|51387.5|227
1623422700000|2021-06-11 14:45:00|51461|51411|51449.5|51399.5|51507.5|51457.5|51433|51383|236
1623423000000|2021-06-11 14:50:00|51447|51397|51399.5|51349.5|51455.5|51405.5|51387.5|51337.5|220
1623423300000|2021-06-11 14:55:00|51401.5|51351.5|51481.5|51431.5|51481.5|51431.5|51401.5|51351.5|285
1623423600000|2021-06-11 15:00:00|51479.5|51429.5|51495|51445|51515.5|51465.5|51469.5|51419.5|284
1623423900000|2021-06-11 15:05:00|51495.5|51445.5|51467.5|51417.5|51499.5|51449.5|51439|51389|237
1623424200000|2021-06-11 15:10:00|51472.5|51422.5|51502.5|51452.5|51507|51457|51452.5|51401|227
1623424500000|2021-06-11 15:15:00|51505.5|51455.5|51530|51480|51531|51481|51496.5|51446.5|161
1623424800000|2021-06-11 15:20:00|51532.5|51482.5|51522.5|51472.5|51572|51522|51504.5|51454.5|197
1623425100000|2021-06-11 15:25:00|51524|51474|51570|51520|51570.5|51520.5|51522.5|51472.5|171
1623425400000|2021-06-11 15:30:00|51567.5|51517.5|51536.5|51486.5|51580.5|51530.5|51520|51470|250
1623425700000|2021-06-11 15:35:00|51534.5|51484.5|51489.5|51439.5|51538.5|51488.5|51489.5|51439.5|163
1623426000000|2021-06-11 15:40:00|51486.5|51436.5|51451.5|51401.5|51509.5|51459.5|51449.5|51399.5|149
1623426300000|2021-06-11 15:45:00|51449.5|51399.5|51449.5|51399.5|51469.5|51419.5|51433.5|51383.5|121
1623426600000|2021-06-11 15:50:00|51451.5|51401.5|51443.5|51393.5|51456.5|51406.5|51423.5|51373.5|115
1623426900000|2021-06-11 15:55:00|51441.5|51391.5|51497.5|51447.5|51497.5|51447.5|51426.5|51376.5|143
1623427200000|2021-06-11 16:00:00|51500.5|51450.5|51512.5|51462.5|51529.5|51479.5|51476.5|51426.5|167
1623427500000|2021-06-11 16:05:00|51517.5|51467.5|51530.5|51480.5|51532.5|51482.5|51502.5|51452.5|127
1623427800000|2021-06-11 16:10:00|51527.5|51477.5|51481.5|51431.5|51541.5|51491.5|51476.5|51426.5|137
1623428100000|2021-06-11 16:15:00|51479.5|51429.5|51459.5|51409.5|51483.5|51433.5|51459.5|51409.5|94
1623428400000|2021-06-11 16:20:00|51461.5|51411.5|51479.5|51429.5|51483.5|51433.5|51449.5|51399.5|81
1623428700000|2021-06-11 16:25:00|51481.5|51431.5|51476.5|51426.5|51492.5|51442.5|51466.5|51412|87
1623429000000|2021-06-11 16:30:00|51479.5|51429.5|51434.5|51384.5|51483.5|51433.5|51432.5|51382.5|100
1623429300000|2021-06-11 16:35:00|51437.5|51387.5|51437.5|51387.5|51457|51404.5|51430.5|51377|83
1623429600000|2021-06-11 16:40:00|51440.5|51390.5|51420.5|51370.5|51440.5|51390.5|51403.5|51353.5|101
1623429900000|2021-06-11 16:45:00|51417.5|51367.5|51399.5|51349.5|51420.5|51370.5|51393.5|51343.5|110
1623430200000|2021-06-11 16:50:00|51403.5|51353.5|51383.5|51333.5|51409.5|51359.5|51361.5|51311.5|122
1623430500000|2021-06-11 16:55:00|51386.5|51336.5|51379.5|51329.5|51389.5|51339.5|51361.5|51311.5|113
1623430800000|2021-06-11 17:00:00|51376.5|51326.5|51363.5|51313.5|51409.5|51359.5|51363.5|51313.5|116
1623431100000|2021-06-11 17:05:00|51366.5|51316.5|51379.5|51329.5|51389.5|51339.5|51351.5|51301.5|110
1623431400000|2021-06-11 17:10:00|51381.5|51331.5|51363.5|51313.5|51413.5|51363.5|51359.5|51309.5|94
1623431700000|2021-06-11 17:15:00|51359.5|51309.5|51353.5|51303.5|51373.5|51323.5|51323.5|51273.5|91
1623432000000|2021-06-11 17:20:00|51351.5|51301.5|51379.5|51329.5|51379.5|51329.5|51343.5|51293.5|100
1623432300000|2021-06-11 17:25:00|51376.5|51326.5|51386.5|51336.5|51403.5|51353.5|51373.5|51323.5|81
1623432600000|2021-06-11 17:30:00|51383.5|51333.5|51443.5|51393.5|51461.5|51411.5|51383.5|51333.5|104
1623432900000|2021-06-11 17:35:00|51441.5|51391.5|51419.5|51369.5|51471.5|51421.5|51419.5|51369.5|133
1623433200000|2021-06-11 17:40:00|51413.5|51363.5|51391.5|51341.5|51419.5|51369.5|51383.5|51333.5|95
1623433500000|2021-06-11 17:45:00|51389.5|51339.5|51389.5|51339.5|51396.5|51346.5|51366.5|51316.5|92
1623433800000|2021-06-11 17:50:00|51386.5|51336.5|51373.5|51323.5|51389.5|51339.5|51366.5|51316.5|64
1623434100000|2021-06-11 17:55:00|51371.5|51321.5|51361.5|51311.5|51413.5|51363.5|51351.5|51301.5|92
1623434400000|2021-06-11 18:00:00|51363.5|51313.5|51359.5|51309.5|51401.5|51351.5|51353.5|51303.5|110
1623434700000|2021-06-11 18:05:00|51356.5|51306.5|51393.5|51343.5|51403.5|51353.5|51356.5|51306.5|136
1623435000000|2021-06-11 18:10:00|51396.5|51346.5|51366.5|51316.5|51411.5|51361.5|51363.5|51313.5|71
1623435300000|2021-06-11 18:15:00|51369.5|51319.5|51379.5|51329.5|51379.5|51329.5|51361.5|51311.5|51
1623435600000|2021-06-11 18:20:00|51371.5|51321.5|51409.5|51359.5|51463.5|51413.5|51366.5|51316.5|142
1623435900000|2021-06-11 18:25:00|51411.5|51361.5|51386.5|51336.5|51419.5|51369.5|51379.5|51329.5|86
1623436200000|2021-06-11 18:30:00|51389.5|51339.5|51389.5|51339.5|51409.5|51359.5|51386.5|51336.5|94
1623436500000|2021-06-11 18:35:00|51386.5|51336.5|51383.5|51333.5|51413.5|51363.5|51376.5|51319.5|96
1623436800000|2021-06-11 18:40:00|51386.5|51336.5|51369.5|51319.5|51391.5|51341.5|51356.5|51294.5|81
1623437100000|2021-06-11 18:45:00|51366.5|51316.5|51383.5|51333.5|51386.5|51336.5|51359.5|51309.5|117
1623437400000|2021-06-11 18:50:00|51381.5|51331.5|51353.5|51303.5|51386|51333.5|51339.5|51289.5|98
1623437700000|2021-06-11 18:55:00|51356.5|51306.5|51321.5|51271.5|51356.5|51306.5|51313.5|51263.5|110
1623438000000|2021-06-11 19:00:00|51319.5|51269.5|51349.5|51299.5|51373.5|51323.5|51319.5|51269.5|134
1623438300000|2021-06-11 19:05:00|51351.5|51301.5|51326.5|51276.5|51353.5|51303.5|51323.5|51273.5|48
1623438600000|2021-06-11 19:10:00|51329.5|51279.5|51370.5|51320.5|51380|51330|51326.5|51276.5|101
1623438900000|2021-06-11 19:15:00|51367.5|51317.5|51392.5|51342.5|51397.1|51347.1|51367.5|51317.5|120
1623439200000|2021-06-11 19:20:00|51394.1|51344.1|51380.5|51330.5|51395.6|51345.6|51370.5|51320.5|72
1623439500000|2021-06-11 19:25:00|51377.5|51327.5|51384.5|51334.5|51390.5|51340.5|51372.5|51322.5|56
1623439800000|2021-06-11 19:30:00|51394.1|51344.1|51372.5|51322.5|51400.5|51350.5|51370.5|51320.5|78
1623440100000|2021-06-11 19:35:00|51370.5|51320.5|51380.5|51330.5|51384.5|51334.5|51370.5|51320.5|79
1623440400000|2021-06-11 19:40:00|51382.5|51332.5|51400.5|51350.5|51400.5|51350.5|51382.5|51332.5|33
1623440700000|2021-06-11 19:45:00|51397.5|51347.5|51394.5|51344.5|51400.5|51350.5|51380.5|51330.5|37
1623441000000|2021-06-11 19:50:00|51392.5|51342.5|51404.5|51354.5|51417.5|51367.5|51384.5|51334.5|115
1623441300000|2021-06-11 19:55:00|51403.5|51353.5|51390.5|51340.5|51406.5|51356.5|51379.5|51329.5|120
1623672600000|2021-06-14 12:10:00|51241.5|51161.5|51263.5|51183.5|51275|51195|51182.5|51116|165
1623672900000|2021-06-14 12:15:00|51261.5|51181.5|51270|51190|51297|51217|51230.5|51150.5|257
1623673200000|2021-06-14 12:20:00|51273|51193|51297.5|51217.5|51314|51234|51257|51177|228
1623673500000|2021-06-14 12:25:00|51298|51218|51277.5|51197.5|51322.5|51242.5|51238.5|51165|241
1623673800000|2021-06-14 12:30:00|51275|51195|51222.5|51142.5|51275|51195|51183.5|51118.5|313
1623674100000|2021-06-14 12:35:00|51222|51142|51232.5|51152.5|51253.5|51182.5|51211|51131|225
1623674400000|2021-06-14 12:40:00|51230.5|51150.5|51262|51182|51272.5|51198|51223|51145|219
1623674700000|2021-06-14 12:45:00|51244.5|51194.5|51285.5|51205.5|51297.5|51226.5|51243|51175.5|256
1623675000000|2021-06-14 12:50:00|51284.5|51204.5|51240|51160|51284.5|51205.5|51233|51153|207
1623675300000|2021-06-14 12:55:00|51243|51163|51177|51097|51288|51208|51169|51092.5|303
1623675600000|2021-06-14 13:00:00|51175.5|51095.5|51038.5|50958.5|51183|51110.5|51030|50957|436
1623675900000|2021-06-14 13:05:00|51037|50957|51022|50942|51067.5|50996.5|51016.5|50936.5|247
1623676200000|2021-06-14 13:10:00|51019|50939|51015|50935|51042|50989|50982|50912|320
1623676500000|2021-06-14 13:15:00|51016.5|50936.5|51007|50927|51041.5|50961.5|50989.5|50917|220
1623676800000|2021-06-14 13:20:00|51008|50928|50999|50919|51028|50948|50997|50917|153
1623677100000|2021-06-14 13:25:00|51001.5|50921.5|51035|50955|51041.5|50973.5|51001.5|50921.5|237
1623677400000|2021-06-14 13:30:00|51037|50957|51021.5|50941.5|51062|50994.5|51017|50937|200
1623677700000|2021-06-14 13:35:00|51019|50939|51037|50957|51044|50978.5|50963.5|50898.5|251
1623678000000|2021-06-14 13:40:00|51038|50958|51049.5|50969.5|51078|50998.5|51013|50946|175
1623678300000|2021-06-14 13:45:00|51048|50968|51068|50988|51076|50996|51019.5|50948|215
1623678600000|2021-06-14 13:50:00|51066|50986|51048|50968|51074.5|51003.5|51039.5|50960|205
1623678900000|2021-06-14 13:55:00|51050|50970|50977.5|50897.5|51053|50973|50976.5|50897.5|179
1623679200000|2021-06-14 14:00:00|50976|50896|50979.5|50899.5|50999.5|50929.5|50958.5|50886|269
1623679500000|2021-06-14 14:05:00|50978|50898|51033|50983|51052|50989.5|50966.5|50896.5|256
1623679800000|2021-06-14 14:10:00|51033.5|50983.5|51007.5|50957.5|51033.5|50983.5|50990.5|50940.5|187
1623680100000|2021-06-14 14:15:00|51009.5|50959.5|51007.5|50957.5|51014.5|50964.5|50993.5|50943.5|164
1623680400000|2021-06-14 14:20:00|51004.5|50954.5|51027.5|50977.5|51027.5|50977.5|50997.5|50947.5|98
1623680700000|2021-06-14 14:25:00|51025.5|50975.5|50987.5|50937.5|51027.5|50977.5|50965.5|50915.5|141
1623681000000|2021-06-14 14:30:00|50979|50929|50936.5|50886.5|50991.5|50941.5|50932.5|50882.5|177
1623681300000|2021-06-14 14:35:00|50939.5|50889.5|50966.5|50916.5|50966.5|50916.5|50932.5|50882.5|140
1623681600000|2021-06-14 14:40:00|50964.5|50914.5|50962.5|50912.5|50985|50935|50962.5|50912.5|115
1623681900000|2021-06-14 14:45:00|50964.5|50914.5|50931.5|50881.5|50964.5|50914.5|50921.5|50871.5|131
1623682200000|2021-06-14 14:50:00|50929.5|50879.5|50857.5|50807.5|50931.5|50881.5|50857.5|50807.5|150
1623682500000|2021-06-14 14:55:00|50854.5|50804.5|50811.5|50761.5|50857.5|50807.5|50801.5|50751.5|158
1623682800000|2021-06-14 15:00:00|50809.5|50759.5|50809.5|50759.5|50827.5|50777.5|50787.5|50737.5|192
1623683100000|2021-06-14 15:05:00|50811.5|50761.5|50791.5|50741.5|50812.5|50761.5|50789.5|50732|131
1623683400000|2021-06-14 15:10:00|50789|50739|50790|50740|50791.5|50741.5|50741.5|50691.5|174
1623683700000|2021-06-14 15:15:00|50789.5|50739.5|50791.5|50741.5|50791.5|50741.5|50761.5|50711.5|80
1623684000000|2021-06-14 15:20:00|50794.5|50744.5|50801.5|50751.5|50816.5|50759.5|50791.5|50729.5|108
1623684300000|2021-06-14 15:25:00|50807.5|50757.5|50821.5|50771.5|50832.5|50771.5|50804.5|50744.5|101
1623684600000|2021-06-14 15:30:00|50824.5|50774.5|50857.5|50807.5|50875|50811.5|50824.5|50766.5|122
1623684900000|2021-06-14 15:35:00|50854.5|50804.5|50837.5|50787.5|50857.5|50807.5|50831.5|50781.5|110
1623685200000|2021-06-14 15:40:00|50839.5|50789.5|50817.5|50767.5|50839.5|50789.5|50799.5|50749.5|88
1623685500000|2021-06-14 15:45:00|50814.5|50764.5|50794.5|50744.5|50821.5|50771.5|50784.5|50734.5|96
1623685800000|2021-06-14 15:50:00|50791.5|50741.5|50789|50739|50809.5|50759.5|50779|50729|93
1623686100000|2021-06-14 15:55:00|50787.5|50737.5|50769.5|50719.5|50806.5|50747.5|50761.5|50699.5|129
1623686400000|2021-06-14 16:00:00|50769|50719|50767.5|50717.5|50786.5|50729|50757.5|50692.5|148
1623686700000|2021-06-14 16:05:00|50764.5|50714.5|50811.5|50761.5|50811.5|50761.5|50761.5|50711.5|152
1623687000000|2021-06-14 16:10:00|50809.5|50759.5|50825.5|50775.5|50828.5|50778.5|50791.5|50741.5|105
1623687300000|2021-06-14 16:15:00|50822.5|50772.5|50802.5|50752.5|50825.5|50775.5|50788.5|50738.5|89
1623687600000|2021-06-14 16:20:00|50800.5|50750.5|50808.5|50758.5|50828.5|50778.5|50798.5|50748.5|61
1623687900000|2021-06-14 16:25:00|50805.5|50755.5|50792.5|50742.5|50808.5|50758.5|50788.5|50738.5|75
1623688200000|2021-06-14 16:30:00|50795.5|50745.5|50840.5|50760.5|50855.5|50775.5|50795.5|50737.5|137
1623688500000|2021-06-14 16:35:00|50837.5|50757.5|50832.5|50782.5|50853.5|50788.5|50818.5|50743.5|101
1623688800000|2021-06-14 16:40:00|50828.5|50778.5|50819.5|50769.5|50832.5|50782.5|50812.5|50762.5|37
1623689100000|2021-06-14 16:45:00|50816.5|50766.5|50809.5|50759.5|50816.5|50766.5|50796.5|50746.5|58
1623689400000|2021-06-14 16:50:00|50806.5|50756.5|50808.5|50758.5|50819.5|50769.5|50793.5|50743.5|66
1623689700000|2021-06-14 16:55:00|50805.5|50755.5|50817.5|50737.5|50837.5|50768.5|50802.5|50737.5|57
1623690000000|2021-06-14 17:00:00|50823.5|50743.5|50813.5|50733.5|50827.5|50747.5|50807.5|50727.5|56
1623690300000|2021-06-14 17:05:00|50815.5|50735.5|50853.5|50773.5|50858.5|50778.5|50815.5|50735.5|69
1623690600000|2021-06-14 17:10:00|50850.5|50770.5|50843.5|50763.5|50854.5|50774.5|50833.5|50753.5|51
1623690900000|2021-06-14 17:15:00|50840.5|50760.5|50807.5|50727.5|50840.5|50760.5|50805.5|50725.5|55
1623691200000|2021-06-14 17:20:00|50805.5|50725.5|50843.5|50763.5|50845.5|50765.5|50803.5|50723.5|53
1623691500000|2021-06-14 17:25:00|50840.5|50760.5|50837.5|50757.5|50857.5|50777.5|50833.5|50753.5|52
1623691800000|2021-06-14 17:30:00|50835.5|50755.5|50858.5|50778.5|50860.5|50780.5|50835.5|50755.5|54
1623692100000|2021-06-14 17:35:00|50854.5|50774.5|50858.5|50778.5|50858.5|50778.5|50840.5|50760.5|61
1623692400000|2021-06-14 17:40:00|50856.5|50776.5|50863.5|50783.5|50863.5|50783.5|50853.5|50773.5|31
1623692700000|2021-06-14 17:45:00|50860.5|50780.5|50883.5|50803.5|50883.5|50803.5|50857.5|50777.5|60
1623693000000|2021-06-14 17:50:00|50880.5|50800.5|50887.5|50807.5|50903.5|50823.5|50873.5|50793.5|86
1623693300000|2021-06-14 17:55:00|50885.5|50805.5|50900.5|50820.5|50915.5|50835.5|50880.5|50800.5|95
1623693600000|2021-06-14 18:00:00|50902.5|50822.5|50924.5|50874.5|50924.5|50874.5|50875.5|50808.5|117
1623693900000|2021-06-14 18:05:00|50918.5|50868.5|50955.5|50905.5|50958.5|50908.5|50918.5|50868.5|115
1623694200000|2021-06-14 18:10:00|50953.5|50903.5|50958.5|50908.5|50968.5|50918.5|50943.5|50893.5|58
1623694500000|2021-06-14 18:15:00|50961.5|50911.5|50960.5|50910.5|50964.5|50914.5|50954.5|50904.5|82
1623694800000|2021-06-14 18:20:00|50963.5|50913.5|50974.5|50924.5|50986.5|50936.5|50963.5|50913.5|85
1623695100000|2021-06-14 18:25:00|50976.5|50926.5|50983.5|50903.5|51001.5|50936.5|50958.5|50891.5|107
1623695400000|2021-06-14 18:30:00|50986.5|50906.5|50944.5|50894.5|50999.5|50919.5|50938.5|50888.5|81
1623695700000|2021-06-14 18:35:00|50946.5|50896.5|50918.5|50838.5|50954.5|50904.5|50890.5|50810.5|157
1623696000000|2021-06-14 18:40:00|50915.5|50835.5|50922.5|50842.5|50940.5|50860.5|50908.5|50828.5|78
1623696300000|2021-06-14 18:45:00|50925.5|50845.5|50932.5|50852.5|50935.5|50855.5|50918.5|50838.5|53
1623696600000|2021-06-14 18:50:00|50928.5|50848.5|50898.5|50818.5|50928.5|50848.5|50892.5|50812.5|74
1623696900000|2021-06-14 18:55:00|50900.5|50820.5|50918.5|50838.5|50928.5|50848.5|50895.5|50815.5|66
1623697200000|2021-06-14 19:00:00|50915.5|50835.5|50893.5|50843.5|50918.5|50857.5|50883.5|50833.5|121
1623697500000|2021-06-14 19:05:00|50895.5|50845.5|50903.5|50823.5|50918.5|50845.5|50883.5|50822.5|66
1623697800000|2021-06-14 19:10:00|50905.5|50825.5|50925.5|50845.5|50933.5|50853.5|50903.5|50823.5|77
1623698100000|2021-06-14 19:15:00|50935.5|50855.5|50937.5|50857.5|50937.5|50857.5|50923.5|50843.5|88
1623698400000|2021-06-14 19:20:00|50935.5|50855.5|50933.5|50853.5|50944.5|50864.5|50923.5|50843.5|55
1623698700000|2021-06-14 19:25:00|50935.5|50855.5|50927.5|50847.5|50944.5|50864.5|50913.5|50833.5|64
1623699000000|2021-06-14 19:30:00|50925.5|50845.5|50933.5|50853.5|50937.5|50857.5|50905.5|50825.5|75
1623699300000|2021-06-14 19:35:00|50930.5|50850.5|50954.5|50874.5|50958.5|50878.5|50923.5|50843.5|67
1623699600000|2021-06-14 19:40:00|50951.5|50871.5|50949.5|50899.5|50966.5|50902.5|50943.5|50868.5|48
1623699900000|2021-06-14 19:45:00|50946.5|50896.5|50968.5|50888.5|50968.5|50911.5|50936.5|50884.5|92
1623700200000|2021-06-14 19:50:00|50971.5|50891.5|50939.5|50889.5|50984|50923.5|50936.5|50886.5|93
1623700500000|2021-06-14 19:55:00|50941.5|50891.5|50909.5|50859.5|50942.5|50892.5|50909.5|50859.5|111
1623759000000|2021-06-15 12:10:00|50900|50820|50910|50830|50942|50863.5|50887|50807|162
1623759300000|2021-06-15 12:15:00|50909|50829|50880.5|50800.5|50926.5|50853|50849.5|50776|197
1623759600000|2021-06-15 12:20:00|50878|50798|50851.5|50771.5|50916.5|50841.5|50841.5|50770.5|273
1623759900000|2021-06-15 12:25:00|50853.5|50773.5|50792|50712|50860.5|50784|50785|50705|198
1623760200000|2021-06-15 12:30:00|50797|50717|50864|50784|50905|50825|50767|50687|371
1623760500000|2021-06-15 12:35:00|50860|50780|50952|50872|50960|50890.5|50801.5|50732|319
1623760800000|2021-06-15 12:40:00|50955|50875|50940|50860|50980|50900|50926|50855|288
1623761100000|2021-06-15 12:45:00|50942|50862|50931.5|50851.5|50995|50915|50931.5|50851.5|304
1623761400000|2021-06-15 12:50:00|50928|50848|51000|50920|51037|50959|50908|50832|327
1623761700000|2021-06-15 12:55:00|50997.5|50917.5|51005|50925|51035|50955|50969.5|50895|313
1623762000000|2021-06-15 13:00:00|51007|50927|51010|50930|51051|50977|50992|50918|360
1623762300000|2021-06-15 13:05:00|51012|50932|51035|50955|51037|50960|51000|50920|261
1623762600000|2021-06-15 13:10:00|51037|50957|50991.5|50911.5|51043|50963|50979.5|50908|268
1623762900000|2021-06-15 13:15:00|50990|50910|50947|50867|50997|50917|50937|50857|233
1623763200000|2021-06-15 13:20:00|50945|50865|50897.5|50847.5|50973|50899.5|50882.5|50830|286
1623763500000|2021-06-15 13:25:00|50899.5|50849.5|50994.5|50944.5|51004.5|50954.5|50899.5|50849.5|198
1623763800000|2021-06-15 13:30:00|50997.5|50947.5|50987.5|50937.5|51045.5|50995.5|50984.5|50934.5|230
1623764100000|2021-06-15 13:35:00|50984.5|50934.5|50962.5|50912.5|50984.5|50934.5|50950.5|50900.5|222
1623764400000|2021-06-15 13:40:00|50964.5|50914.5|50990.5|50940.5|50999.5|50949.5|50934.5|50869.5|178
1623764700000|2021-06-15 13:45:00|50987.5|50937.5|51055.5|51005.5|51081.5|51031.5|50984.5|50934.5|226
1623765000000|2021-06-15 13:50:00|51061.5|51011.5|51051.5|51001.5|51068.5|51018.5|51022.5|50972.5|226
1623765300000|2021-06-15 13:55:00|51050|51000|51002.5|50952.5|51071.5|51021.5|50994.5|50944.5|224
1623765600000|2021-06-15 14:00:00|51004.5|50954.5|51063.5|51013.5|51105.5|51055.5|51000.5|50950.5|213
1623765900000|2021-06-15 14:05:00|51065.5|51015.5|51153.5|51103.5|51155.5|51105.5|51051.5|51001.5|259
1623766200000|2021-06-15 14:10:00|51155.5|51105.5|51215.5|51165.5|51218.5|51168.5|51148.5|51098.5|227
1623766500000|2021-06-15 14:15:00|51213.5|51163.5|51228.5|51178.5|51241.5|51191.5|51185.5|51135.5|283
1623766800000|2021-06-15 14:20:00|51225.5|51175.5|51175.5|51125.5|51230.5|51175.5|51171.5|51106.5|209
1623767100000|2021-06-15 14:25:00|51173.5|51123.5|51165.5|51115.5|51178.5|51128.5|51138.5|51088.5|121
1623767400000|2021-06-15 14:30:00|51168.5|51118.5|51128.5|51078.5|51168.5|51118.5|51105.5|51055.5|158
1623767700000|2021-06-15 14:35:00|51131.5|51081.5|51091.5|51041.5|51173.5|51105.5|51078.5|51028.5|219
1623768000000|2021-06-15 14:40:00|51093.5|51043.5|51091.5|51041.5|51121.5|51071.5|51085.5|51035.5|158
1623768300000|2021-06-15 14:45:00|51088.5|51038.5|51030.5|50980.5|51095.5|51045.5|51023.5|50973.5|220
1623768600000|2021-06-15 14:50:00|51028.5|50978.5|51011.5|50961.5|51063.5|51013.5|51008.5|50958.5|202
1623768900000|2021-06-15 14:55:00|51008.5|50958.5|50988.5|50938.5|51011.5|50961.5|50945.5|50895.5|221
1623769200000|2021-06-15 15:00:00|50991.5|50941.5|50978.5|50928.5|51031.5|50981.5|50963.5|50913.5|211
1623769500000|2021-06-15 15:05:00|50983.5|50933.5|51030.5|50950.5|51036.5|50956.5|50965.5|50915.5|159
1623769800000|2021-06-15 15:10:00|51013.5|50963.5|50981.5|50931.5|51028.5|50978.5|50975.5|50925.5|161
1623770100000|2021-06-15 15:15:00|50978.5|50928.5|50973.5|50923.5|50995.5|50945.5|50945.5|50895.5|144
1623770400000|2021-06-15 15:20:00|50975.5|50925.5|51036.5|50986.5|51036.5|50986.5|50973.5|50923.5|177
1623770700000|2021-06-15 15:25:00|51035|50985|51033|50983|51058.5|51000.5|51026.5|50971.5|162
1623771000000|2021-06-15 15:30:00|51033.5|50983.5|51049.5|50999.5|51052.5|51002.5|51033.5|50983.5|141
1623771300000|2021-06-15 15:35:00|51052.5|51002.5|51029.5|50979.5|51079.5|51029.5|51029.5|50979.5|158
1623771600000|2021-06-15 15:40:00|51032.5|50982.5|51062.5|51012.5|51077.5|51027.5|51025.5|50974.5|98
1623771900000|2021-06-15 15:45:00|51065.5|51015.5|51152.5|51072.5|51154.5|51095.5|51057.5|51007.5|196
1623772200000|2021-06-15 15:50:00|51154.5|51074.5|51132.5|51082.5|51160.5|51095.5|51117.5|51040.5|133
1623772500000|2021-06-15 15:55:00|51135.5|51085.5|51119.5|51069.5|51145.5|51095.5|51095.5|51045.5|167
1623772800000|2021-06-15 16:00:00|51115.5|51065.5|51132|51082|51142.5|51092.5|51105.5|51037.5|101
1623773100000|2021-06-15 16:05:00|51134.5|51084.5|51107.5|51057.5|51142.5|51092.5|51102.5|51049.5|133
1623773400000|2021-06-15 16:10:00|51104.5|51054.5|51067.5|51017.5|51119.5|51057.5|51064.5|51014.5|124
1623773700000|2021-06-15 16:15:00|51070.5|51020.5|51050.5|51000.5|51077.5|51027.5|51050.5|51000.5|135
1623774000000|2021-06-15 16:20:00|51047.5|50997.5|51044.5|50994.5|51065.5|51010.5|51032.5|50977.5|109
1623774300000|2021-06-15 16:25:00|51046.5|50996.5|51054.5|51004.5|51067.5|51017.5|51044.5|50994.5|101
1623774600000|2021-06-15 16:30:00|51052.5|51002.5|51070.5|51020.5|51074.5|51024.5|51050.5|51000.5|42
1623774900000|2021-06-15 16:35:00|51072.5|51022.5|51030.5|50980.5|51080.5|51030.5|51014.5|50955.5|144
1623775200000|2021-06-15 16:40:00|51032.5|50982.5|51022.5|50972.5|51047.5|50992.5|51020.5|50965.5|92
1623775500000|2021-06-15 16:45:00|51019.5|50969.5|51017.5|50967.5|51022.5|50972.5|50984.5|50934.5|166
1623775800000|2021-06-15 16:50:00|51014.5|50964.5|51057.5|51007.5|51064.5|51014.5|51014.5|50964.5|125
1623776100000|2021-06-15 16:55:00|51054|51004|51034.5|50984.5|51065.5|51004.5|51022.5|50969.5|82
1623776400000|2021-06-15 17:00:00|51032.5|50982.5|51024.5|50974.5|51044.5|50994.5|51014.5|50964.5|148
1623776700000|2021-06-15 17:05:00|51022.5|50972.5|51060.5|51010.5|51060.5|51010.5|51017.5|50967.5|89
1623777000000|2021-06-15 17:10:00|51062.5|51012.5|51020.5|50970.5|51084.5|51034.5|51014.5|50964.5|120
1623777300000|2021-06-15 17:15:00|51017.5|50967.5|50992.5|50942.5|51024.5|50974.5|50990.5|50940.5|125
1623777600000|2021-06-15 17:20:00|50994.5|50944.5|50940.5|50890.5|51002.5|50952.5|50924.5|50874.5|171
1623777900000|2021-06-15 17:25:00|50936.5|50886.5|50972.5|50922.5|50997.5|50934.5|50924.5|50874.5|203
1623778200000|2021-06-15 17:30:00|50974.5|50924.5|50952.5|50902.5|50974.5|50924.5|50950.5|50900.5|98
1623778500000|2021-06-15 17:35:00|50954.5|50904.5|50942.5|50892.5|50962.5|50912.5|50934.5|50875.5|94
1623778800000|2021-06-15 17:40:00|50940.5|50890.5|50912.5|50862.5|50950.5|50900.5|50893.5|50843.5|122
1623779100000|2021-06-15 17:45:00|50910.5|50860.5|50872.5|50822.5|50925.5|50862.5|50860.5|50810.5|176
1623779400000|2021-06-15 17:50:00|50870.5|50820.5|50771.5|50721.5|50874.5|50824.5|50666|50586|251
1623779700000|2021-06-15 17:55:00|50773.5|50723.5|50798.3|50748.3|50809.3|50749.3|50704.3|50654.3|174
1623780000000|2021-06-15 18:00:00|50795.8|50745.8|50792.5|50742.5|50808.3|50758.3|50773.5|50723.5|153
1623780300000|2021-06-15 18:05:00|50794.5|50744.5|50756.5|50706.5|50806.5|50744.5|50719.5|50664.5|140
1623780600000|2021-06-15 18:10:00|50753.5|50703.5|50716.5|50666.5|50766.5|50716.5|50701.5|50651.5|148
1623780900000|2021-06-15 18:15:00|50713.5|50663.5|50746.5|50666.5|50764.5|50696.5|50713.5|50646.5|109
1623781200000|2021-06-15 18:20:00|50748.5|50668.5|50708.5|50658.5|50756.5|50681|50686.5|50623.5|133
1623781500000|2021-06-15 18:25:00|50711.5|50661.5|50769.5|50689.5|50771.5|50698.5|50708.5|50658.5|148
1623781800000|2021-06-15 18:30:00|50766.5|50686.5|50766.5|50716.5|50776.5|50724.5|50734.5|50673.5|122
1623782100000|2021-06-15 18:35:00|50763.5|50713.5|50764.5|50714.5|50764.5|50714.5|50744.5|50694.5|141
1623782400000|2021-06-15 18:40:00|50764|50714|50766.5|50686.5|50766.5|50714|50734.5|50676.5|67
1623782700000|2021-06-15 18:45:00|50771.5|50691.5|50684.5|50634.5|50771.5|50701.5|50674.5|50624.5|113
1623783000000|2021-06-15 18:50:00|50681.5|50631.5|50618.5|50568.5|50681.5|50631.5|50604.5|50551.5|218
1623783300000|2021-06-15 18:55:00|50621.5|50571.5|50618.5|50568.5|50628.5|50578.5|50581.5|50519.5|188
1623783600000|2021-06-15 19:00:00|50624.5|50574.5|50644.5|50594.5|50659.5|50601.5|50621.5|50561.5|147
1623783900000|2021-06-15 19:05:00|50641.5|50591.5|50626.5|50576.5|50668.5|50618.5|50618.5|50568.5|111
1623784200000|2021-06-15 19:10:00|50628.5|50578.5|50654.5|50604.5|50666.5|50611.5|50626.5|50576.5|72
1623784500000|2021-06-15 19:15:00|50656.5|50606.5|50624.5|50574.5|50658.5|50608.5|50624.5|50563.5|59
1623784800000|2021-06-15 19:20:00|50621.5|50571.5|50628.5|50578.5|50636.5|50586.5|50614.5|50564.5|79
1623785100000|2021-06-15 19:25:00|50626.5|50576.5|50633.5|50553.5|50639.5|50581.5|50598.5|50548.5|99
1623785400000|2021-06-15 19:30:00|50636.5|50556.5|50638.5|50588.5|50669.5|50604.5|50598.5|50533.5|154
1623785700000|2021-06-15 19:35:00|50634.5|50584.5|50636.5|50586.5|50644.5|50594.5|50628.5|50578.5|67
1623786000000|2021-06-15 19:40:00|50634.5|50584.5|50641.5|50561.5|50641.5|50588.5|50601.5|50549.5|123
1623786300000|2021-06-15 19:45:00|50639.5|50559.5|50639.5|50559.5|50646.5|50566.5|50629.5|50549.5|97
1623786600000|2021-06-15 19:50:00|50636.5|50556.5|50639.5|50559.5|50653.5|50573.5|50629.5|50549.5|112
1623786900000|2021-06-15 19:55:00|50636.5|50556.5|50623.5|50543.5|50649.5|50569.5|50616.5|50536.5|120
1623845400000|2021-06-16 12:10:00|50549.5|50469.5|50585.5|50505.5|50591.5|50511.5|50534.5|50454.5|203
1623845700000|2021-06-16 12:15:00|50581.5|50501.5|50634.5|50554.5|50648.5|50568.5|50569.5|50501|150
1623846000000|2021-06-16 12:20:00|50631.5|50551.5|50634.5|50584.5|50692.5|50631.5|50599.5|50549.5|204
1623846300000|2021-06-16 12:25:00|50637.5|50587.5|50652.5|50572.5|50669.5|50605|50614.5|50557.5|141
1623846600000|2021-06-16 12:30:00|50649.5|50569.5|50630.5|50580.5|50680.5|50630.5|50620.5|50559.5|189
1623846900000|2021-06-16 12:35:00|50629|50579|50660.5|50610.5|50672.5|50617.5|50577.5|50527.5|214
1623847200000|2021-06-16 12:40:00|50662.5|50612.5|50657.5|50607.5|50684|50634|50607.5|50557.5|214
1623847500000|2021-06-16 12:45:00|50654.5|50604.5|50592.5|50542.5|50667.5|50617.5|50590.5|50540.5|167
1623847800000|2021-06-16 12:50:00|50590.5|50540.5|50652.5|50602.5|50670|50620|50560.5|50510.5|223
1623848100000|2021-06-16 12:55:00|50650.5|50600.5|50687.5|50637.5|50707.5|50657.5|50644.5|50594.5|181
1623848400000|2021-06-16 13:00:00|50674.5|50624.5|50644.5|50594.5|50690.5|50640.5|50600.5|50550.5|224
1623848700000|2021-06-16 13:05:00|50642.5|50592.5|50645.5|50595.5|50655.5|50605.5|50607.5|50557.5|198
1623849000000|2021-06-16 13:10:00|50642.5|50592.5|50582.5|50532.5|50645.5|50595.5|50565.5|50515.5|169
1623849300000|2021-06-16 13:15:00|50579.5|50529.5|50575.5|50525.5|50595.5|50545.5|50539|50489|182
1623849600000|2021-06-16 13:20:00|50572.5|50522.5|50587.5|50537.5|50640.5|50560.5|50572.5|50507.5|183
1623849900000|2021-06-16 13:25:00|50585.5|50535.5|50589.5|50539.5|50610.5|50542.5|50562.5|50510.5|150
1623850200000|2021-06-16 13:30:00|50589|50539|50542.5|50492.5|50597.5|50547.5|50539.5|50489.5|195
1623850500000|2021-06-16 13:35:00|50541.5|50491.5|50537.5|50487.5|50561|50511|50495.5|50445.5|239
1623850800000|2021-06-16 13:40:00|50539.5|50489.5|50545.5|50495.5|50560.5|50497|50522.5|50452.5|165
1623851100000|2021-06-16 13:45:00|50539.5|50489.5|50515.5|50465.5|50585.5|50535.5|50481.5|50431.5|214
1623851400000|2021-06-16 13:50:00|50512|50462|50491.5|50441.5|50537.5|50487.5|50484.5|50434.5|182
1623851700000|2021-06-16 13:55:00|50488.5|50438.5|50509.5|50459.5|50519.5|50469.5|50464.5|50414.5|186
1623852000000|2021-06-16 14:00:00|50507.5|50457.5|50468.5|50418.5|50514.5|50459.5|50438.5|50388.5|174
1623852300000|2021-06-16 14:05:00|50471.5|50421.5|50493.5|50413.5|50501.5|50431.5|50443.5|50363.5|150
1623852600000|2021-06-16 14:10:00|50491.5|50411.5|50517.5|50437.5|50527.5|50447.5|50483.5|50403.5|150
1623852900000|2021-06-16 14:15:00|50514.5|50434.5|50505.5|50455.5|50535.5|50485.5|50471.5|50421.5|137
1623853200000|2021-06-16 14:20:00|50507.5|50457.5|50509.5|50459.5|50517.5|50467.5|50488.5|50438.5|140
1623853500000|2021-06-16 14:25:00|50507.5|50457.5|50522.5|50442.5|50540.5|50489.5|50484|50434|159
1623853800000|2021-06-16 14:30:00|50524.5|50444.5|50458.5|50408.5|50524.5|50444.5|50448.5|50373.5|154
1623854100000|2021-06-16 14:35:00|50461.5|50411.5|50504.5|50454.5|50510.5|50457.5|50461.5|50404.5|140
1623854400000|2021-06-16 14:40:00|50507.5|50457.5|50471.5|50421.5|50510.5|50460.5|50469.5|50419.5|137
1623854700000|2021-06-16 14:45:00|50469.5|50419.5|50479.5|50429.5|50491.5|50441.5|50463.5|50413.5|130
1623855000000|2021-06-16 14:50:00|50476.5|50426.5|50453.5|50403.5|50508.5|50433.5|50443.5|50393.5|139
1623855300000|2021-06-16 14:55:00|50456.5|50406.5|50339.5|50289.5|50459.5|50409.5|50323.5|50273.5|248
1623855600000|2021-06-16 15:00:00|50333.5|50283.5|50356.5|50276.5|50378.5|50316.5|50319.5|50248.5|234
1623855900000|2021-06-16 15:05:00|50354.5|50274.5|50264.5|50184.5|50361.5|50281.5|50243.5|50178.5|213
1623856200000|2021-06-16 15:10:00|50261.5|50181.5|50284.5|50204.5|50328.5|50266.5|50253|50181.5|190
1623856500000|2021-06-16 15:15:00|50286.5|50206.5|50231.5|50151.5|50286.5|50206.5|50211.5|50138.5|168
1623856800000|2021-06-16 15:20:00|50228.5|50148.5|50218.5|50138.5|50246.5|50166.5|50184.5|50104.5|171
1623857100000|2021-06-16 15:25:00|50221.5|50141.5|50188.5|50108.5|50221.5|50154.5|50168.5|50088.5|184
1623857400000|2021-06-16 15:30:00|50186.5|50106.5|50218.5|50138.5|50218.5|50138.5|50154.5|50074.5|157
1623857700000|2021-06-16 15:35:00|50214.5|50134.5|50143.5|50093.5|50224.5|50148.5|50126.5|50076.5|158
1623858000000|2021-06-16 15:40:00|50146.5|50096.5|50186.5|50106.5|50188.5|50133.5|50129.5|50079.5|143
1623858300000|2021-06-16 15:45:00|50188.5|50108.5|50174.5|50094.5|50188.5|50117|50133.5|50054.5|129
1623858600000|2021-06-16 15:50:00|50176.5|50096.5|50184.5|50104.5|50194.5|50114.5|50156.5|50076.5|118
1623858900000|2021-06-16 15:55:00|50186.5|50106.5|50194.5|50114.5|50214.5|50134.5|50186.5|50106.5|135
1623859200000|2021-06-16 16:00:00|50191.5|50111.5|50194.5|50114.5|50198.5|50118.5|50168.5|50088.5|124
1623859500000|2021-06-16 16:05:00|50196.5|50116.5|50226.5|50146.5|50228.5|50148.5|50188.5|50108.5|112
1623859800000|2021-06-16 16:10:00|50228.5|50148.5|50228.5|50148.5|50231.5|50151.5|50211.5|50131.5|104
1623860100000|2021-06-16 16:15:00|50226.5|50146.5|50261.5|50181.5|50268.5|50188.5|50224.5|50144.5|91
1623860400000|2021-06-16 16:20:00|50264.5|50184.5|50268.5|50188.5|50268.5|50188.5|50254.5|50174.5|93
1623860700000|2021-06-16 16:25:00|50271.5|50191.5|50284.5|50204.5|50294.5|50214.5|50268.5|50188.5|72
1623861000000|2021-06-16 16:30:00|50281.5|50201.5|50263.5|50213.5|50304.5|50228|50263.5|50198.5|93
1623861300000|2021-06-16 16:35:00|50261.5|50211.5|50283.5|50233.5|50303.5|50253.5|50259.5|50209.5|115
1623861600000|2021-06-16 16:40:00|50281.5|50231.5|50273.5|50223.5|50293.5|50243.5|50261.5|50211.5|121
1623861900000|2021-06-16 16:45:00|50276.5|50226.5|50189.5|50139.5|50283.5|50233.5|50181.5|50131.5|105
1623862200000|2021-06-16 16:50:00|50191.5|50141.5|50221.5|50141.5|50236.5|50159.5|50166.5|50116.5|171
1623862500000|2021-06-16 16:55:00|50218.5|50138.5|50218.5|50138.5|50231.5|50151.5|50214.5|50134.5|131
1623862800000|2021-06-16 17:00:00|50221.5|50141.5|50241.5|50161.5|50244.5|50164.5|50218.5|50138.5|112
1623863100000|2021-06-16 17:05:00|50238.5|50158.5|50236.5|50156.5|50241.5|50171|50208.5|50128.5|78
1623863400000|2021-06-16 17:10:00|50234.5|50154.5|50266.5|50186.5|50276.5|50196.5|50224.5|50144.5|107
1623863700000|2021-06-16 17:15:00|50268.5|50188.5|50286.5|50206.5|50291.5|50211.5|50258.5|50178.5|100
1623864000000|2021-06-16 17:20:00|50288.5|50208.5|50346.5|50266.5|50346.5|50266.5|50278.5|50198.5|98
1623864300000|2021-06-16 17:25:00|50348.5|50268.5|50328.5|50248.5|50364.5|50284.5|50318.5|50238.5|141
1623864600000|2021-06-16 17:30:00|50331.5|50251.5|50298.5|50218.5|50331.5|50251.5|50296.5|50216.5|120
1623864900000|2021-06-16 17:35:00|50301.5|50221.5|50288.5|50208.5|50314.5|50234.5|50288.5|50208.5|83
1623865200000|2021-06-16 17:40:00|50291.5|50211.5|50304.5|50224.5|50306.5|50226.5|50268.5|50188.5|131
1623865500000|2021-06-16 17:45:00|50301.5|50221.5|50288.5|50208.5|50301.5|50221.5|50274.5|50194.5|72
1623865800000|2021-06-16 17:50:00|50291.5|50211.5|50231.5|50181.5|50296.5|50216.5|50226.5|50176.5|81
1623866100000|2021-06-16 17:55:00|50233.5|50183.5|50252.5|50156.5|50272|50196.5|50214.5|50134.5|144
1623866400000|2021-06-16 18:00:00|50273|50195|50623|50541|50639|50551|50273|50195|954
1623866700000|2021-06-16 18:05:00|50622|50543|50557|50477|50708|50623|50554|50474|896
1623867000000|2021-06-16 18:10:00|50555|50475|50703|50623|50757.5|50677.5|50545|50465|429
1623867300000|2021-06-16 18:15:00|50705.5|50625.5|50837|50757|50883|50803|50705.5|50625.5|447
1623867600000|2021-06-16 18:20:00|50833|50753|50767|50687|50873|50793|50765|50685|355
1623867900000|2021-06-16 18:25:00|50763|50683|50657|50577|50773|50693|50613|50533|381
1623868200000|2021-06-16 18:30:00|50660|50580|50677|50597|50725|50645|50610|50530|486
1623868500000|2021-06-16 18:35:00|50673|50593|50810|50730|50820|50740|50645|50565|539
1623868800000|2021-06-16 18:40:00|50805|50725|50970.5|50890.5|51015|50935|50805|50725|530
1623869100000|2021-06-16 18:45:00|50968|50888|50943|50863|50984.5|50904.5|50888|50808|566
1623869400000|2021-06-16 18:50:00|50942.5|50862.5|50807.5|50727.5|50972.5|50892.5|50801|50721|667
1623869700000|2021-06-16 18:55:00|50810.5|50730.5|50815|50735|50862.5|50782.5|50752|50672|570
1623870000000|2021-06-16 19:00:00|50814.5|50734.5|50766|50686|50830.5|50750.5|50720.5|50640.5|445
1623870300000|2021-06-16 19:05:00|50757.5|50677.5|50693.5|50613.5|50790.5|50710.5|50690.5|50610.5|418
1623870600000|2021-06-16 19:10:00|50693|50613|50730.5|50650.5|50754.5|50674.5|50652.5|50572.5|346
1623870900000|2021-06-16 19:15:00|50731.5|50651.5|50678|50598|50744.5|50664.5|50676.5|50596.5|278
1623871200000|2021-06-16 19:20:00|50677.5|50597.5|50680.5|50600.5|50720.5|50640.5|50677.5|50597.5|202
1623871500000|2021-06-16 19:25:00|50682.5|50602.5|50650.5|50570.5|50692.5|50612.5|50650.5|50570.5|233
1623871800000|2021-06-16 19:30:00|50652.5|50572.5|50684.5|50604.5|50690.5|50610.5|50607.5|50527.5|223
1623872100000|2021-06-16 19:35:00|50692.5|50612.5|50694.5|50614.5|50741.5|50661.5|50684.5|50604.5|252
1623872400000|2021-06-16 19:40:00|50692.5|50612.5|50704.5|50624.5|50707.5|50627.5|50647.5|50567.5|247
1623872700000|2021-06-16 19:45:00|50700.5|50620.5|50710.5|50630.5|50727.5|50647.5|50690.5|50610.5|214
1623873000000|2021-06-16 19:50:00|50712.5|50632.5|50757.5|50677.5|50770.5|50690.5|50704.5|50624.5|196
1623873300000|2021-06-16 19:55:00|50754.5|50674.5|50764.5|50684.5|50784.5|50704.5|50747.5|50667.5|162
1623931800000|2021-06-17 12:10:00|50713|50633|50728.5|50648.5|50742|50662|50685.5|50605.5|411
1623932100000|2021-06-17 12:15:00|50726.5|50646.5|50672|50592|50750|50670|50661|50581|347
1623932400000|2021-06-17 12:20:00|50678.5|50598.5|50824|50744|50824|50744|50674|50594|373
1623932700000|2021-06-17 12:25:00|50821|50741|50843.5|50763.5|50889|50820|50804|50727|265
1623933000000|2021-06-17 12:30:00|50842|50762|50712|50632|50849|50769|50704|50624|362
1623933300000|2021-06-17 12:35:00|50711|50631|50807|50727|50814|50738|50677.5|50602|319
1623933600000|2021-06-17 12:40:00|50804|50724|50849|50769|50867|50787|50769|50689|349
1623933900000|2021-06-17 12:45:00|50847|50767|50894|50814|50909|50840.5|50839|50759|235
1623934200000|2021-06-17 12:50:00|50876.5|50826.5|50896|50816|50964|50890.5|50843|50774|327
1623934500000|2021-06-17 12:55:00|50893.5|50813.5|50902|50822|50917|50855.5|50864|50784|279
1623934800000|2021-06-17 13:00:00|50905|50825|50872|50792|50918|50838|50830|50750|278
1623935100000|2021-06-17 13:05:00|50867|50787|50860|50780|50910|50830|50805|50725|233
1623935400000|2021-06-17 13:10:00|50862|50782|50774.5|50724.5|50872|50792|50759.5|50709.5|274
1623935700000|2021-06-17 13:15:00|50777.5|50727.5|50644.5|50594.5|50779.5|50729.5|50634.5|50584.5|256
1623936000000|2021-06-17 13:20:00|50647.5|50597.5|50554.5|50504.5|50657.5|50607.5|50552.5|50502.5|246
1623936300000|2021-06-17 13:25:00|50552.5|50502.5|50509.5|50459.5|50557.5|50507.5|50502.5|50452.5|299
1623936600000|2021-06-17 13:30:00|50512.5|50462.5|50477.5|50397.5|50529.5|50479.5|50397.5|50347.5|285
1623936900000|2021-06-17 13:35:00|50479.5|50399.5|50440|50360|50504.5|50427.5|50419.5|50350|237
1623937200000|2021-06-17 13:40:00|50437|50357|50545|50465|50545|50465|50413.5|50335|228
1623937500000|2021-06-17 13:45:00|50544.5|50464.5|50517|50437|50575|50502|50496|50417|223
1623937800000|2021-06-17 13:50:00|50515|50435|50590|50510|50602|50522|50505|50425|250
1623938100000|2021-06-17 13:55:00|50587|50507|50581|50501|50627|50547|50570|50490|230
1623938400000|2021-06-17 14:00:00|50584|50504|50544|50464|50617|50537|50513|50439|312
1623938700000|2021-06-17 14:05:00|50541|50461|50537|50457|50564|50484|50491|50411|272
1623939000000|2021-06-17 14:10:00|50534|50454|50454|50374|50577|50497|50439|50359|255
1623939300000|2021-06-17 14:15:00|50451|50371|50401|50321|50489|50409|50388|50317|232
1623939600000|2021-06-17 14:20:00|50404|50324|50439|50359|50461|50381|50401|50321|206
1623939900000|2021-06-17 14:25:00|50441|50361|50474|50394|50489|50409|50439|50359|164
1623940200000|2021-06-17 14:30:00|50468.5|50388.5|50389|50309|50484|50404|50374.5|50299|303
1623940500000|2021-06-17 14:35:00|50384|50304|50384|50304|50411|50338.5|50379|50299|214
1623940800000|2021-06-17 14:40:00|50387|50307|50437|50357|50447|50367|50379|50299|203
1623941100000|2021-06-17 14:45:00|50434|50354|50441|50361|50444|50372|50399|50319|210
1623941400000|2021-06-17 14:50:00|50444|50364|50437|50357|50447|50373|50394|50314|172
1623941700000|2021-06-17 14:55:00|50439|50359|50421|50341|50471|50399.5|50406|50331|206
1623942000000|2021-06-17 15:00:00|50429|50349|50439|50359|50457|50380|50414|50334|171
1623942300000|2021-06-17 15:05:00|50437|50357|50494|50414|50527|50459|50437|50357|262
1623942600000|2021-06-17 15:10:00|50495.5|50415.5|50594|50514|50639|50559|50494|50414|313
1623942900000|2021-06-17 15:15:00|50591|50511|50523.5|50443.5|50594|50514|50523.5|50443.5|246
1623943200000|2021-06-17 15:20:00|50504.5|50454.5|50553.5|50473.5|50563.5|50483.5|50494.5|50428.5|325
1623943500000|2021-06-17 15:25:00|50554|50474|50401|50321|50575|50502|50390|50317|340
1623943800000|2021-06-17 15:30:00|50403|50323|50289.5|50239.5|50403|50335.5|50288.5|50221|332
1623944100000|2021-06-17 15:35:00|50304|50224|50331|50251|50333|50254.5|50274|50210|325
1623944400000|2021-06-17 15:40:00|50330.5|50250.5|50413|50333|50421|50350.5|50327|50247|337
1623944700000|2021-06-17 15:45:00|50411|50331|50439|50359|50453|50380.5|50397|50317|250
1623945000000|2021-06-17 15:50:00|50443|50363|50433.5|50353.5|50463|50391|50423.5|50351|232
1623945300000|2021-06-17 15:55:00|50432|50352|50451|50371|50481|50401|50429|50349|268
1623945600000|2021-06-17 16:00:00|50453.5|50373.5|50467|50387|50473.5|50393.5|50434.5|50361|218
1623945900000|2021-06-17 16:05:00|50466.5|50386.5|50453.5|50373.5|50472.5|50392.5|50448.5|50368.5|223
1623946200000|2021-06-17 16:10:00|50455|50375|50412|50362|50498.5|50418.5|50411.5|50357|275
1623946500000|2021-06-17 16:15:00|50428|50348|50448|50368|50458|50389.5|50424|50348|178
1623946800000|2021-06-17 16:20:00|50451|50371|50441|50361|50454|50374|50408.5|50328.5|248
1623947100000|2021-06-17 16:25:00|50439.5|50359.5|50463.5|50383.5|50469|50397|50427|50347|293
1623947400000|2021-06-17 16:30:00|50468.5|50388.5|50448.5|50368.5|50497|50417|50444.5|50367|333
1623947700000|2021-06-17 16:35:00|50449|50369|50453.5|50373.5|50455|50390|50412.5|50343|277
1623948000000|2021-06-17 16:40:00|50455|50375|50510|50430|50513.5|50438.5|50455|50375|243
1623948300000|2021-06-17 16:45:00|50513.5|50433.5|50548|50468|50549.5|50469.5|50507|50427|257
1623948600000|2021-06-17 16:50:00|50547|50467|50548.5|50468.5|50577|50500.5|50519|50448.5|263
1623948900000|2021-06-17 16:55:00|50546.5|50466.5|50504|50424|50551|50472|50489|50418.5|253
1623949200000|2021-06-17 17:00:00|50507|50427|50486.5|50406.5|50520|50442|50481|50401|234
1623949500000|2021-06-17 17:05:00|50487|50407|50478|50398|50503|50436|50452|50379|259
1623949800000|2021-06-17 17:10:00|50479.5|50399.5|50517|50437|50525|50445|50469.5|50399.5|248
1623950100000|2021-06-17 17:15:00|50513.5|50433.5|50489|50409|50529.5|50460.5|50476.5|50403.5|289
1623950400000|2021-06-17 17:20:00|50484|50404|50488.5|50408.5|50509.5|50429.5|50461|50389.5|225
1623950700000|2021-06-17 17:25:00|50487|50407|50488|50408|50491|50411|50442|50371|210
1623951000000|2021-06-17 17:30:00|50487|50407|50519|50439|50545.5|50478.5|50487|50407|218
1623951300000|2021-06-17 17:35:00|50518.5|50438.5|50520|50440|50544|50464|50495.5|50421|161
1623951600000|2021-06-17 17:40:00|50519|50439|50504|50424|50534|50460|50494|50414|157
1623951900000|2021-06-17 17:45:00|50505.5|50425.5|50490|50410|50519|50439|50480.5|50410|189
1623952200000|2021-06-17 17:50:00|50489|50409|50485|50405|50509|50432.5|50460|50390|190
1623952500000|2021-06-17 17:55:00|50483.5|50403.5|50425|50345|50489.5|50417.5|50411|50343|194
1623952800000|2021-06-17 18:00:00|50423|50343|50447|50367|50464|50384|50370|50305.5|262
1623953100000|2021-06-17 18:05:00|50449|50369|50454|50374|50461|50381|50424|50344|138
1623953400000|2021-06-17 18:10:00|50457|50377|50419|50339|50459|50379|50407|50327|134
1623953700000|2021-06-17 18:15:00|50417|50337|50447|50367|50469|50389|50414|50334|129
1623954000000|2021-06-17 18:20:00|50449|50369|50444|50364|50464|50384|50434|50354|100
1623954300000|2021-06-17 18:25:00|50441|50361|50457|50377|50467|50387|50441|50361|123
1623954600000|2021-06-17 18:30:00|50459|50379|50449|50369|50461|50381|50421|50341|93
1623954900000|2021-06-17 18:35:00|50451|50371|50469|50389|50477|50397|50449|50369|80
1623955200000|2021-06-17 18:40:00|50459|50379|50447|50367|50474|50394|50434|50354|137
1623955500000|2021-06-17 18:45:00|50449|50369|50451|50371|50471|50391|50434|50354|141
1623955800000|2021-06-17 18:50:00|50454|50374|50487|50407|50499|50419|50444|50364|155
1623956100000|2021-06-17 18:55:00|50484|50404|50499|50419|50507|50427|50474|50394|174
1623956400000|2021-06-17 19:00:00|50494|50414|50494|50414|50504|50424|50484|50404|128
1623956700000|2021-06-17 19:05:00|50491|50411|50507|50427|50521|50441|50489|50409|101
1623957000000|2021-06-17 19:10:00|50504|50424|50494|50414|50511|50431|50484|50404|97
1623957300000|2021-06-17 19:15:00|50497|50417|50484|50404|50499|50419|50484|50404|89
1623957600000|2021-06-17 19:20:00|50481|50401|50481|50401|50499|50419|50474|50394|107
1623957900000|2021-06-17 19:25:00|50484|50404|50449|50369|50484|50404|50431|50351|94
1623958200000|2021-06-17 19:30:00|50447|50367|50444|50364|50451|50371|50421|50341|130
1623958500000|2021-06-17 19:35:00|50441|50361|50470|50390|50470|50390|50441|50361|103
1623958800000|2021-06-17 19:40:00|50472|50392|50462|50382|50480|50400|50455|50375|101
1623959100000|2021-06-17 19:45:00|50465|50385|50450|50370|50470|50390|50434|50354|71
1623959400000|2021-06-17 19:50:00|50448|50368|50462|50382|50470|50390|50448|50368|102
1623959700000|2021-06-17 19:55:00|50460|50380|50455|50375|50468|50388|50441|50361|94
1624018200000|2021-06-18 12:10:00|50319|50239|50279|50199|50339|50259|50239|50159|222
1624018500000|2021-06-18 12:15:00|50276|50196|50293|50213|50349|50269|50266|50186|279
1624018800000|2021-06-18 12:20:00|50296|50216|50353|50273|50401|50321|50296|50216|346
1624019100000|2021-06-18 12:25:00|50351|50271|50403|50323|50469|50389|50331|50251|327
1624019400000|2021-06-18 12:30:00|50411|50331|50298.5|50248.5|50411|50333.5|50285.5|50235.5|295
1624019700000|2021-06-18 12:35:00|50295.5|50245.5|50329|50249|50389.5|50322|50293.5|50239|264
1624020000000|2021-06-18 12:40:00|50326|50246|50363|50283|50419|50344|50323|50243|299
1624020300000|2021-06-18 12:45:00|50361|50281|50338|50258|50418|50338|50311|50231|279
1624020600000|2021-06-18 12:50:00|50341|50261|50295.5|50215.5|50368|50300|50278|50198|256
1624020900000|2021-06-18 12:55:00|50292|50212|50194|50114|50314|50243|50168|50088|267
1624021200000|2021-06-18 13:00:00|50191|50111|50191|50111|50284|50204|50178|50098|294
1624021500000|2021-06-18 13:05:00|50194|50114|50233|50153|50253|50173|50126|50046|274
1624021800000|2021-06-18 13:10:00|50246|50166|50233|50153|50261|50181|50186|50106|252
1624022100000|2021-06-18 13:15:00|50226|50146|50075.5|50025.5|50229|50149|50073.5|50023.5|286
1624022400000|2021-06-18 13:20:00|50071.5|50021.5|50065|50015|50158.5|50085.5|50053.5|50003.5|295
1624022700000|2021-06-18 13:25:00|50061.5|50011.5|50083.5|50033.5|50088.5|50038.5|50040.5|49990.5|224
1624023000000|2021-06-18 13:30:00|50081.5|50031.5|50061.5|50011.5|50088.5|50031.5|50010.5|49952.5|380
1624023300000|2021-06-18 13:35:00|50063.5|50013.5|50180.5|50100.5|50190.5|50110.5|50061.5|50011.5|332
1624023600000|2021-06-18 13:40:00|50178.5|50098.5|50188.5|50108.5|50188.5|50108.5|50116.5|50036.5|249
1624023900000|2021-06-18 13:45:00|50190.5|50110.5|50300.5|50220.5|50306.5|50226.5|50190.5|50110.5|331
1624024200000|2021-06-18 13:50:00|50303.5|50223.5|50353.5|50273.5|50356.5|50276.5|50268.5|50188.5|256
1624024500000|2021-06-18 13:55:00|50350.5|50270.5|50413.5|50333.5|50460.5|50380.5|50280.5|50200.5|295
1624024800000|2021-06-18 14:00:00|50408.5|50328.5|50589.5|50509.5|50591.5|50511.5|50393.5|50313.5|370
1624025100000|2021-06-18 14:05:00|50587.5|50507.5|50571.5|50491.5|50621.5|50545|50538.5|50458.5|336
1624025400000|2021-06-18 14:10:00|50579.5|50499.5|50567.5|50487.5|50631.5|50551.5|50543.5|50463.5|277
1624025700000|2021-06-18 14:15:00|50569.5|50489.5|50729.5|50649.5|50739.5|50659.5|50569.5|50489.5|305
1624026000000|2021-06-18 14:20:00|50735.5|50655.5|50721.5|50641.5|50777.5|50697.5|50681.5|50601.5|272
1624026300000|2021-06-18 14:25:00|50719.5|50639.5|50679.5|50599.5|50764.5|50684.5|50672.5|50599.5|309
1624026600000|2021-06-18 14:30:00|50684.5|50604.5|50699.5|50619.5|50741.5|50661.5|50677.5|50597.5|308
1624026900000|2021-06-18 14:35:00|50689|50609|50571.5|50491.5|50694.5|50614.5|50567.5|50487.5|268
1624027200000|2021-06-18 14:40:00|50567.5|50487.5|50554.5|50474.5|50594.5|50514.5|50530.5|50450.5|284
1624027500000|2021-06-18 14:45:00|50550.5|50470.5|50604.5|50524.5|50641.5|50561.5|50550.5|50470.5|278
1624027800000|2021-06-18 14:50:00|50601.5|50521.5|50604.5|50524.5|50649.5|50569.5|50577.5|50497.5|285
1624028100000|2021-06-18 14:55:00|50601.5|50521.5|50556.5|50476.5|50637.5|50557.5|50508.5|50428.5|306
1624028400000|2021-06-18 15:00:00|50554.5|50474.5|50719.5|50639.5|50719.5|50639.5|50554.5|50474.5|336
1624028700000|2021-06-18 15:05:00|50721.5|50641.5|50734.5|50654.5|50739.5|50659.5|50659.5|50579.5|234
1624029000000|2021-06-18 15:10:00|50737.5|50657.5|50744.5|50664.5|50769.5|50689.5|50714.5|50634.5|234
1624029300000|2021-06-18 15:15:00|50747.5|50667.5|50651.5|50571.5|50769.5|50689.5|50649.5|50569.5|211
1624029600000|2021-06-18 15:20:00|50649.5|50569.5|50621.5|50541.5|50667.5|50587.5|50621.5|50541.5|163
1624029900000|2021-06-18 15:25:00|50627.5|50547.5|50684.5|50604.5|50729.5|50649.5|50601.5|50521.5|186
1624030200000|2021-06-18 15:30:00|50689.5|50609.5|50597.5|50517.5|50714.5|50634.5|50587.5|50507.5|223
1624030500000|2021-06-18 15:35:00|50599.5|50519.5|50634.5|50554.5|50691.5|50611.5|50581.5|50501.5|232
1624030800000|2021-06-18 15:40:00|50637.5|50557.5|50664.5|50584.5|50667.5|50587.5|50617.5|50537.5|186
1624031100000|2021-06-18 15:45:00|50667.5|50587.5|50609.5|50529.5|50671.5|50591.5|50609.5|50529.5|181
1624031400000|2021-06-18 15:50:00|50611.5|50531.5|50629.5|50549.5|50649.5|50569.5|50591.5|50511.5|170
1624031700000|2021-06-18 15:55:00|50631.5|50551.5|50614.5|50534.5|50639.5|50559.5|50574.5|50494.5|158
1624032000000|2021-06-18 16:00:00|50621.5|50541.5|50627.5|50547.5|50647.5|50567.5|50597.5|50517.5|164
1624032300000|2021-06-18 16:05:00|50629.5|50549.5|50569.5|50489.5|50651.5|50571.5|50550.5|50470.5|194
1624032600000|2021-06-18 16:10:00|50571.5|50491.5|50639.5|50559.5|50651.5|50571.5|50548.5|50468.5|147
1624032900000|2021-06-18 16:15:00|50641.5|50561.5|50681.5|50601.5|50729.5|50649.5|50641.5|50561.5|192
1624033200000|2021-06-18 16:20:00|50684.5|50604.5|50824.5|50744.5|50844.5|50764.5|50659.5|50579.5|174
1624033500000|2021-06-18 16:25:00|50819.5|50739.5|50874.5|50794.5|50894.5|50814.5|50779.5|50699.5|178
1624033800000|2021-06-18 16:30:00|50877.5|50797.5|50929.5|50849.5|50957.5|50877.5|50829.5|50749.5|191
1624034100000|2021-06-18 16:35:00|50924.5|50844.5|50881.5|50801.5|50939.5|50859.5|50857.5|50777.5|166
1624034400000|2021-06-18 16:40:00|50879.5|50799.5|50827.5|50747.5|50884.5|50804.5|50807.5|50727.5|144
1624034700000|2021-06-18 16:45:00|50829.5|50749.5|50854.5|50774.5|50857.5|50777.5|50827.5|50747.5|125
1624035000000|2021-06-18 16:50:00|50857.5|50777.5|50917.5|50837.5|50917.5|50837.5|50837.5|50757.5|123
1624035300000|2021-06-18 16:55:00|50911.5|50831.5|51007.5|50927.5|51031.5|50951.5|50884.5|50804.5|176
1624035600000|2021-06-18 17:00:00|51009.5|50929.5|51037.5|50957.5|51048.5|50968.5|51007.5|50927.5|161
1624035900000|2021-06-18 17:05:00|51038.5|50958.5|51009.5|50929.5|51040.5|50960.5|50994.5|50914.5|180
1624036200000|2021-06-18 17:10:00|51011.5|50931.5|50944.5|50864.5|51011.5|50931.5|50927.5|50847.5|169
1624036500000|2021-06-18 17:15:00|50947.5|50867.5|50849.5|50769.5|50949.5|50869.5|50849.5|50769.5|187
1624036800000|2021-06-18 17:20:00|50851.5|50771.5|50859.5|50779.5|50891.5|50811.5|50851.5|50771.5|122
1624037100000|2021-06-18 17:25:00|50857.5|50777.5|50877.5|50797.5|50881.5|50801.5|50839.5|50759.5|103
1624037400000|2021-06-18 17:30:00|50874.5|50794.5|50819.5|50739.5|50874.5|50794.5|50817.5|50737.5|124
1624037700000|2021-06-18 17:35:00|50821.5|50741.5|50834.5|50754.5|50834.5|50754.5|50779.5|50699.5|151
1624038000000|2021-06-18 17:40:00|50839.5|50759.5|50827.5|50747.5|50839.5|50759.5|50787.5|50707.5|136
1624038300000|2021-06-18 17:45:00|50821.5|50741.5|50811.5|50731.5|50821.5|50741.5|50784.5|50704.5|95
1624038600000|2021-06-18 17:50:00|50809.5|50729.5|50814.5|50734.5|50851.5|50771.5|50807.5|50727.5|133
1624038900000|2021-06-18 17:55:00|50817.5|50737.5|50847.5|50767.5|50849.5|50769.5|50797.5|50717.5|158
1624039200000|2021-06-18 18:00:00|50849.5|50769.5|50867.5|50787.5|50877.5|50797.5|50841.5|50761.5|143
1624039500000|2021-06-18 18:05:00|50869.5|50789.5|50809.5|50729.5|50877.5|50797.5|50791.5|50711.5|115
1624039800000|2021-06-18 18:10:00|50811|50731|50857.5|50777.5|50869.5|50789.5|50811|50731|152
1624040100000|2021-06-18 18:15:00|50859.5|50779.5|50877.5|50797.5|50918.5|50838.5|50847.5|50767.5|177
1624040400000|2021-06-18 18:20:00|50874.5|50794.5|50831.5|50751.5|50892.5|50812.5|50804.5|50724.5|190
1624040700000|2021-06-18 18:25:00|50829.5|50749.5|50789.5|50709.5|50844.5|50764.5|50784.5|50704.5|160
1624041000000|2021-06-18 18:30:00|50791.5|50711.5|50829.5|50749.5|50841.5|50761.5|50743.5|50663.5|206
1624041300000|2021-06-18 18:35:00|50827.5|50747.5|50779.5|50699.5|50827.5|50747.5|50769.5|50689.5|179
1624041600000|2021-06-18 18:40:00|50774.5|50694.5|50821.5|50741.5|50827.5|50747.5|50747.5|50667.5|173
1624041900000|2021-06-18 18:45:00|50824.5|50744.5|50817.5|50737.5|50849.5|50769.5|50809.5|50729.5|160
1624042200000|2021-06-18 18:50:00|50819.5|50739.5|50829.5|50749.5|50841.5|50761.5|50807.5|50727.5|145
1624042500000|2021-06-18 18:55:00|50831.5|50751.5|50879.5|50799.5|50881.5|50801.5|50797.5|50717.5|221
1624042800000|2021-06-18 19:00:00|50881.5|50801.5|50904.5|50824.5|50930.5|50850.5|50857.5|50777.5|191
1624043100000|2021-06-18 19:05:00|50907.5|50827.5|50894.5|50814.5|50919.5|50839.5|50884.5|50804.5|174
1624043400000|2021-06-18 19:10:00|50891.5|50811.5|50861.5|50781.5|50891.5|50811.5|50831.5|50751.5|175
1624043700000|2021-06-18 19:15:00|50859.5|50779.5|50797.5|50717.5|50867.5|50787.5|50797.5|50717.5|152
1624044000000|2021-06-18 19:20:00|50799.5|50719.5|50854.5|50774.5|50854.5|50774.5|50781.5|50701.5|163
1624044300000|2021-06-18 19:25:00|50857.5|50777.5|50907.5|50827.5|50907.5|50827.5|50849.5|50769.5|136
1624044600000|2021-06-18 19:30:00|50894.5|50814.5|50931.5|50851.5|50969.5|50889.5|50874.5|50794.5|164
1624044900000|2021-06-18 19:35:00|50934.5|50854.5|50947.5|50867.5|50954.5|50874.5|50921.5|50841.5|143
1624045200000|2021-06-18 19:40:00|50944.5|50864.5|50901.5|50821.5|50951.5|50871.5|50899.5|50819.5|140
1624045500000|2021-06-18 19:45:00|50899.5|50819.5|50889.5|50809.5|50914.5|50834.5|50867.5|50787.5|151
1624045800000|2021-06-18 19:50:00|50887.5|50807.5|50904.5|50824.5|50911.5|50831.5|50884.5|50804.5|107
1624046100000|2021-06-18 19:55:00|50907.5|50827.5|50919.5|50839.5|50921.5|50841.5|50871.5|50791.5|154
1624277400000|2021-06-21 12:10:00|50914|50869.5|50817.5|50737.5|50932.5|50869.5|50802.5|50737.5|214
1624277700000|2021-06-21 12:15:00|50819.5|50739.5|50774.5|50724.5|50847.5|50797.5|50749.5|50699.5|246
1624278000000|2021-06-21 12:20:00|50772.5|50722.5|50777.5|50727.5|50807.5|50744.5|50739.5|50689.5|236
1624278300000|2021-06-21 12:25:00|50779.5|50729.5|50809.5|50759.5|50829.5|50779.5|50754.5|50704.5|203
1624278600000|2021-06-21 12:30:00|50812|50762|50774.5|50724.5|50814.5|50764.5|50754.5|50704.5|267
1624278900000|2021-06-21 12:35:00|50779.5|50729.5|50720|50670|50781.5|50731.5|50690|50640|219
1624279200000|2021-06-21 12:40:00|50717|50667|50725|50675|50764|50714|50707|50657|218
1624279500000|2021-06-21 12:45:00|50723|50673|50740|50690|50763|50713|50703|50653|222
1624279800000|2021-06-21 12:50:00|50743|50693|50692|50642|50760|50710|50686|50636|231
1624280100000|2021-06-21 12:55:00|50694|50644|50730|50680|50743|50693|50686|50636|204
1624280400000|2021-06-21 13:00:00|50725|50675|50606|50556|50733|50683|50606|50556|276
1624280700000|2021-06-21 13:05:00|50609|50559|50584|50534|50622|50572|50569|50519|216
1624281000000|2021-06-21 13:10:00|50582|50532|50642|50592|50652|50602|50576|50526|207
1624281300000|2021-06-21 13:15:00|50644|50594|50582|50532|50654|50604|50582|50532|182
1624281600000|2021-06-21 13:20:00|50584|50534|50582|50532|50597|50539|50544|50494|210
1624281900000|2021-06-21 13:25:00|50584|50534|50574|50524|50604|50554|50569|50519|176
1624282200000|2021-06-21 13:30:00|50572|50522|50609|50559|50624|50574|50564|50514|235
1624282500000|2021-06-21 13:35:00|50606|50556|50619|50569|50624|50574|50579|50529|171
1624282800000|2021-06-21 13:40:00|50624|50574|50599|50549|50639|50589|50599|50549|225
1624283100000|2021-06-21 13:45:00|50604|50554|50679|50629|50689|50639|50604|50554|206
1624283400000|2021-06-21 13:50:00|50682|50632|50720|50670|50733|50683|50654|50604|225
1624283700000|2021-06-21 13:55:00|50715|50665|50669|50619|50743|50693|50669|50619|244
1624284000000|2021-06-21 14:00:00|50668.5|50618.5|50554|50504|50679|50629|50554|50504|297
1624284300000|2021-06-21 14:05:00|50552|50502|50559|50509|50572|50522|50522|50472|250
1624284600000|2021-06-21 14:10:00|50556|50506|50622|50572|50644|50594|50556|50506|205
1624284900000|2021-06-21 14:15:00|50624|50574|50609|50559|50626|50576|50589|50539|239
1624285200000|2021-06-21 14:20:00|50612|50562|50673|50623|50675|50625|50592|50542|257
1624285500000|2021-06-21 14:25:00|50675|50625|50639|50589|50685|50635|50624|50574|209
1624285800000|2021-06-21 14:30:00|50636|50586|50604|50554|50643|50593|50599|50549|188
1624286100000|2021-06-21 14:35:00|50606|50556|50624|50574|50626|50576|50544|50494|236
1624286400000|2021-06-21 14:40:00|50623|50573|50596|50546|50623|50573|50554|50504|219
1624286700000|2021-06-21 14:45:00|50594|50544|50601.5|50551.5|50626|50576|50591.5|50541.5|198
1624287000000|2021-06-21 14:50:00|50598.5|50548.5|50594|50544|50619|50569|50578|50528|217
1624287300000|2021-06-21 14:55:00|50596|50546|50574|50524|50626|50576|50574|50524|229
1624287600000|2021-06-21 15:00:00|50572|50522|50577|50527|50592|50542|50559|50509|213
1624287900000|2021-06-21 15:05:00|50579|50529|50584|50534|50584|50534|50549|50499|99
1624288200000|2021-06-21 15:10:00|50587|50537|50604|50554|50609|50559|50584|50534|134
1624288500000|2021-06-21 15:15:00|50606.5|50556.5|50604|50554|50624|50561|50564|50514|143
1624288800000|2021-06-21 15:20:00|50601|50551|50599|50549|50614|50564|50587|50537|109
1624289100000|2021-06-21 15:25:00|50601|50551|50609|50559|50624|50574|50601|50551|132
1624289400000|2021-06-21 15:30:00|50606.5|50556.5|50616|50566|50622|50572|50601|50551|115
1624289700000|2021-06-21 15:35:00|50614|50564|50594|50544|50614|50564|50589|50521|143
1624290000000|2021-06-21 15:40:00|50592|50542|50611.5|50561.5|50611.5|50561.5|50589|50539|98
1624290300000|2021-06-21 15:45:00|50609|50559|50582|50532|50614|50564|50566|50516|101
1624290600000|2021-06-21 15:50:00|50584|50534|50604|50554|50612|50562|50582|50532|118
1624290900000|2021-06-21 15:55:00|50599|50549|50504|50454|50609|50559|50504|50454|203
1624291200000|2021-06-21 16:00:00|50498.5|50448.5|50466|50416|50499|50449|50422|50372|256
1624291500000|2021-06-21 16:05:00|50472|50422|50503|50453|50529|50479|50469|50419|170
1624291800000|2021-06-21 16:10:00|50505|50455|50498|50448|50543|50473|50498|50431|116
1624292100000|2021-06-21 16:15:00|50501|50451|50521|50471|50523|50473|50475|50425|123
1624292400000|2021-06-21 16:20:00|50523|50473|50538|50488|50548|50498|50518|50468|104
1624292700000|2021-06-21 16:25:00|50535|50485|50548|50498|50568|50518|50533|50483|91
1624293000000|2021-06-21 16:30:00|50545|50495|50538|50488|50545|50495|50518|50468|144
1624293300000|2021-06-21 16:35:00|50535|50485|50533|50483|50545|50495|50523|50473|96
1624293600000|2021-06-21 16:40:00|50530|50480|50513|50463|50543|50493|50501|50451|134
1624293900000|2021-06-21 16:45:00|50511|50461|50511|50461|50530|50480|50498|50448|141
1624294200000|2021-06-21 16:50:00|50513|50463|50488|50438|50518|50468|50471|50421|109
1624294500000|2021-06-21 16:55:00|50485|50435|50495|50445|50503|50453|50478|50428|81
1624294800000|2021-06-21 17:00:00|50498|50448|50518|50468|50523|50473|50493|50443|96
1624295100000|2021-06-21 17:05:00|50523|50473|50551|50501|50552|50502|50508|50458|104
1624295400000|2021-06-21 17:10:00|50548|50498|50558|50508|50583|50533|50541|50491|110
1624295700000|2021-06-21 17:15:00|50560.5|50510.5|50548|50498|50586|50531|50548|50485.5|121
1624296000000|2021-06-21 17:20:00|50551|50501|50555|50505|50563|50513|50548|50498|104
1624296300000|2021-06-21 17:25:00|50558|50508|50543|50493|50558|50508|50525|50475|105
1624296600000|2021-06-21 17:30:00|50541|50491|50553|50503|50568|50518|50523|50473|120
1624296900000|2021-06-21 17:35:00|50555|50505|50563|50513|50568|50518|50548|50498|97
1624297200000|2021-06-21 17:40:00|50555.5|50505.5|50513|50463|50555.5|50505.5|50511|50461|146
1624297500000|2021-06-21 17:45:00|50511|50461|50491|50441|50521|50471|50478|50428|115
1624297800000|2021-06-21 17:50:00|50493|50443|50488|50438|50503|50453|50458|50408|123
1624298100000|2021-06-21 17:55:00|50485|50435|50475|50425|50511|50461|50468|50418|151
1624298400000|2021-06-21 18:00:00|50473|50423|50458|50408|50473|50423|50448|50398|136
1624298700000|2021-06-21 18:05:00|50455|50405|50468|50418|50478|50418|50443|50393|93
1624299000000|2021-06-21 18:10:00|50465|50415|50407|50357|50478|50428|50394|50344|128
1624299300000|2021-06-21 18:15:00|50404|50354|50397|50347|50431|50381|50380|50330|153
1624299600000|2021-06-21 18:20:00|50400|50350|50422|50372|50435|50385|50397|50347|111
1624299900000|2021-06-21 18:25:00|50424|50374|50392|50342|50443|50393|50382|50332|120
1624300200000|2021-06-21 18:30:00|50394|50344|50382|50332|50402|50352|50360|50310|93
1624300500000|2021-06-21 18:35:00|50384|50334|50397|50347|50417|50367|50372|50322|135
1624300800000|2021-06-21 18:40:00|50394|50344|50397|50317|50403.5|50352|50367|50315|133
1624301100000|2021-06-21 18:45:00|50399|50319|50407|50357|50417|50367|50377|50312|84
1624301400000|2021-06-21 18:50:00|50404|50354|50367|50317|50407|50357|50367|50317|103
1624301700000|2021-06-21 18:55:00|50370|50320|50407|50327|50407|50342|50370|50311|106
1624302000000|2021-06-21 19:00:00|50405|50325|50372|50322|50417|50351.5|50367|50317|133
1624302300000|2021-06-21 19:05:00|50369|50319|50382|50332|50382|50332|50357|50307|93
1624302600000|2021-06-21 19:10:00|50379|50329|50382|50332|50392|50342|50369|50319|70
1624302900000|2021-06-21 19:15:00|50385|50335|50385|50335|50392|50342|50375|50325|83
1624303200000|2021-06-21 19:20:00|50387|50337|50399|50349|50412|50362|50382|50332|114
1624303500000|2021-06-21 19:25:00|50397|50347|50409|50359|50432|50382|50397|50347|100
1624303800000|2021-06-21 19:30:00|50412|50362|50422|50372|50454|50387|50412|50356.5|92
1624304100000|2021-06-21 19:35:00|50425|50375|50432|50382|50432|50382|50407|50357|39
1624304400000|2021-06-21 19:40:00|50433|50383|50429|50379|50433|50383|50422|50372|74
1624304700000|2021-06-21 19:45:00|50427|50377|50425|50375|50437|50387|50419|50369|115
1624305000000|2021-06-21 19:50:00|50423|50373|50410|50360|50423|50373|50402|50352|91
1624305300000|2021-06-21 19:55:00|50408|50358|50403|50353|50418|50368|50393|50343|133
1624363800000|2021-06-22 12:10:00|50303|50253|50373|50323|50373|50323|50303|50253|161
1624364100000|2021-06-22 12:15:00|50368|50318|50402.5|50352.5|50415.5|50365.5|50368|50318|193
1624364400000|2021-06-22 12:20:00|50405.5|50355.5|50488.5|50438.5|50504|50452.5|50398.5|50348.5|203
1624364700000|2021-06-22 12:25:00|50490.5|50440.5|50562.5|50512.5|50568.5|50518.5|50468.5|50418.5|203
1624365000000|2021-06-22 12:30:00|50568.5|50518.5|50565.5|50515.5|50585.5|50535.5|50528.5|50478.5|210
1624365300000|2021-06-22 12:35:00|50568.5|50518.5|50580.5|50530.5|50618.5|50568.5|50555.5|50505.5|212
1624365600000|2021-06-22 12:40:00|50585.5|50535.5|50612.5|50562.5|50638.5|50588.5|50582.5|50532.5|205
1624365900000|2021-06-22 12:45:00|50618.5|50568.5|50585.5|50535.5|50628.5|50578.5|50578.5|50528.5|184
1624366200000|2021-06-22 12:50:00|50582.5|50532.5|50548.5|50498.5|50610.5|50560.5|50542.5|50478.5|172
1624366500000|2021-06-22 12:55:00|50550.5|50500.5|50510.5|50460.5|50555.5|50505.5|50497.5|50447.5|168
1624366800000|2021-06-22 13:00:00|50513.5|50463.5|50463.5|50413.5|50580.5|50530.5|50450.5|50400.5|253
1624367100000|2021-06-22 13:05:00|50460.5|50410.5|50400.5|50350.5|50510.5|50460.5|50393.5|50343.5|275
1624367400000|2021-06-22 13:10:00|50413.5|50363.5|50425.5|50375.5|50437.5|50387.5|50393.5|50343.5|189
1624367700000|2021-06-22 13:15:00|50427.5|50377.5|50527.5|50477.5|50535.5|50485.5|50413.5|50363.5|226
1624368000000|2021-06-22 13:20:00|50530.5|50480.5|50453.5|50403.5|50537.5|50487.5|50440.5|50390.5|216
1624368300000|2021-06-22 13:25:00|50447.5|50397.5|50497.5|50447.5|50497.5|50447.5|50447.5|50397.5|160
1624368600000|2021-06-22 13:30:00|50490.5|50440.5|50415.5|50365.5|50503.5|50453.5|50405.5|50355.5|257
1624368900000|2021-06-22 13:35:00|50417.5|50367.5|50445.5|50395.5|50490.5|50440.5|50413.5|50363.5|248
1624369200000|2021-06-22 13:40:00|50447.5|50397.5|50500.5|50450.5|50503.5|50453.5|50445.5|50395.5|231
1624369500000|2021-06-22 13:45:00|50503.5|50453.5|50510.5|50460.5|50523.5|50473.5|50487.5|50428.5|212
1624369800000|2021-06-22 13:50:00|50507.5|50457.5|50590.5|50540.5|50607.5|50557.5|50483.5|50433.5|236
1624370100000|2021-06-22 13:55:00|50593.5|50543.5|50540.5|50490.5|50623.5|50573.5|50537.5|50487.5|207
1624370400000|2021-06-22 14:00:00|50543.5|50493.5|50480.5|50430.5|50567.5|50517.5|50477.5|50427.5|235
1624370700000|2021-06-22 14:05:00|50475.5|50425.5|50507.5|50457.5|50527.5|50477.5|50463.5|50413.5|208
1624371000000|2021-06-22 14:10:00|50510.5|50460.5|50447.5|50397.5|50530.5|50480.5|50433.5|50383.5|203
1624371300000|2021-06-22 14:15:00|50450.5|50400.5|50440.5|50390.5|50470.5|50420.5|50420.5|50370.5|186
1624371600000|2021-06-22 14:20:00|50437.5|50387.5|50350.5|50300.5|50453.5|50403.5|50337.5|50287.5|204
1624371900000|2021-06-22 14:25:00|50347.5|50297.5|50317.5|50267.5|50357.5|50307.5|50287.5|50237.5|204
1624372200000|2021-06-22 14:30:00|50320.5|50270.5|50325.5|50275.5|50343.5|50293.5|50273.5|50223.5|176
1624372500000|2021-06-22 14:35:00|50323.5|50273.5|50347.5|50297.5|50357.5|50307.5|50305.5|50255.5|148
1624372800000|2021-06-22 14:40:00|50345.5|50295.5|50433.5|50383.5|50437.5|50387.5|50337.5|50287.5|176
1624373100000|2021-06-22 14:45:00|50437.5|50387.5|50467.5|50417.5|50475.5|50425.5|50423.5|50373.5|163
1624373400000|2021-06-22 14:50:00|50465.5|50415.5|50423.5|50373.5|50520.5|50470.5|50415.5|50365.5|238
1624373700000|2021-06-22 14:55:00|50425.5|50375.5|50330.5|50280.5|50425.5|50375.5|50327.5|50277.5|234
1624374000000|2021-06-22 15:00:00|50327.5|50277.5|50317.5|50267.5|50327.5|50277.5|50263.5|50213.5|194
1624374300000|2021-06-22 15:05:00|50315.5|50265.5|50363.5|50313.5|50393.5|50343.5|50315.5|50265.5|182
1624374600000|2021-06-22 15:10:00|50365.5|50315.5|50335.5|50285.5|50365.5|50315.5|50302.5|50252.5|187
1624374900000|2021-06-22 15:15:00|50332.5|50282.5|50350.5|50300.5|50355.5|50305.5|50330.5|50280.5|134
1624375200000|2021-06-22 15:20:00|50348.5|50298.5|50332.5|50282.5|50352.5|50302.5|50310.5|50260.5|120
1624375500000|2021-06-22 15:25:00|50330.5|50280.5|50288.5|50238.5|50342.5|50292.5|50268.5|50213.5|116
1624375800000|2021-06-22 15:30:00|50290.5|50240.5|50209.5|50159.5|50292.5|50242.5|50207.5|50157.5|175
1624376100000|2021-06-22 15:35:00|50214.5|50164.5|50298.5|50248.5|50308.5|50258.5|50207.5|50157.5|181
1624376400000|2021-06-22 15:40:00|50300.5|50250.5|50264.5|50214.5|50308.5|50258.5|50264.5|50214.5|133
1624376700000|2021-06-22 15:45:00|50267.5|50217.5|50207.5|50157.5|50271.5|50221.5|50191.5|50141.5|157
1624377000000|2021-06-22 15:50:00|50209.5|50159.5|50184.5|50134.5|50209.5|50159.5|50137.5|50087.5|188
1624377300000|2021-06-22 15:55:00|50181.5|50131.5|50181.5|50131.5|50197.5|50147.5|50164.5|50114.5|155
1624377600000|2021-06-22 16:00:00|50179.5|50129.5|50177.5|50127.5|50191.5|50141.5|50144.5|50094.5|162
1624377900000|2021-06-22 16:05:00|50179.5|50129.5|50221.5|50171.5|50239.5|50189.5|50171.5|50121.5|184
1624378200000|2021-06-22 16:10:00|50224.5|50174.5|50177.5|50127.5|50231.5|50181.5|50169.5|50119.5|129
1624378500000|2021-06-22 16:15:00|50174.5|50124.5|50144.5|50094.5|50189.5|50139.5|50121.5|50071.5|179
1624378800000|2021-06-22 16:20:00|50141.5|50091.5|50109.5|50059.5|50184.5|50134.5|50101.5|50051.5|180
1624379100000|2021-06-22 16:25:00|50107.5|50057.5|50178.6|50128.6|50182.6|50132.6|50090.6|50040.6|165
1624379400000|2021-06-22 16:30:00|50180.1|50130.1|50186.6|50136.6|50188.6|50138.6|50161.5|50111.5|148
1624379700000|2021-06-22 16:35:00|50187.6|50137.6|50111.5|50061.5|50187.6|50137.6|50091.1|50041.1|133
1624380000000|2021-06-22 16:40:00|50109.5|50059.5|50147.5|50097.5|50169.5|50119.5|50109.5|50059.5|113
1624380300000|2021-06-22 16:45:00|50149.5|50099.5|50164.5|50114.5|50180.1|50130.1|50149.5|50099.5|113
1624380600000|2021-06-22 16:50:00|50167.5|50117.5|50159.5|50109.5|50174.5|50124.5|50156.5|50106.5|115
1624380900000|2021-06-22 16:55:00|50156.5|50106.5|50156.5|50106.5|50159.5|50109.5|50142.5|50092.5|101
1624381200000|2021-06-22 17:00:00|50154.5|50104.5|50164.5|50114.5|50182.5|50132.5|50142.5|50092.5|124
1624381500000|2021-06-22 17:05:00|50166.5|50116.5|50176.5|50126.5|50179.5|50129.5|50164.5|50114.5|77
1624381800000|2021-06-22 17:10:00|50174.5|50124.5|50206.5|50156.5|50232.5|50182.5|50169.5|50109.5|125
1624382100000|2021-06-22 17:15:00|50212.5|50162.5|50204.5|50154.5|50222.5|50172.5|50192.5|50142.5|115
1624382400000|2021-06-22 17:20:00|50206.5|50156.5|50192.5|50142.5|50212.5|50162.5|50169.5|50119.5|119
1624382700000|2021-06-22 17:25:00|50194.5|50144.5|50206.5|50156.5|50206.5|50156.5|50176.5|50126.5|84
1624383000000|2021-06-22 17:30:00|50209.5|50159.5|50176.5|50126.5|50216.5|50166.5|50159.5|50109.5|128
1624383300000|2021-06-22 17:35:00|50179.5|50129.5|50154.5|50104.5|50182.5|50132.5|50142.5|50092.5|84
1624383600000|2021-06-22 17:40:00|50156.5|50106.5|50149.5|50099.5|50156.5|50106.5|50092.5|50031.5|132
1624383900000|2021-06-22 17:45:00|50146.5|50096.5|50022.5|49972.5|50149.5|50099.5|50009.5|49959.5|174
1624384200000|2021-06-22 17:50:00|50024.5|49974.5|50029.5|49979.5|50032.5|49982.5|49974.5|49924.5|188
1624384500000|2021-06-22 17:55:00|50032.5|49982.5|50089.5|50039.5|50106.5|50056.5|50029.5|49979.5|176
1624384800000|2021-06-22 18:00:00|50092.5|50042.5|50112.5|50062.5|50116.5|50066.5|50082.5|50032.5|156
1624385100000|2021-06-22 18:05:00|50114.5|50064.5|50112.5|50062.5|50126.5|50076.5|50094.5|50044.5|151
1624385400000|2021-06-22 18:10:00|50109.5|50059.5|50114.5|50064.5|50142.5|50092.5|50096.5|50046.5|132
1624385700000|2021-06-22 18:15:00|50112.5|50062.5|50076.5|50026.5|50119.5|50069.5|50046.5|49996.5|157
1624386000000|2021-06-22 18:20:00|50072.5|50022.5|50054.5|50004.5|50084.5|50034.5|50046.5|49996.5|107
1624386300000|2021-06-22 18:25:00|50056.5|50006.5|50087.5|50037.5|50104.5|50054.5|50052.5|50002.5|144
1624386600000|2021-06-22 18:30:00|50089.5|50039.5|50064.5|50014.5|50154.5|50104.5|50057.5|50007.5|165
1624386900000|2021-06-22 18:35:00|50071.5|50021.5|50057.5|50007.5|50081.5|50031.5|50047.5|49997.5|165
1624387200000|2021-06-22 18:40:00|50061.5|50011.5|50071.5|50021.5|50089.5|50039.5|50017.5|49952.5|158
1624387500000|2021-06-22 18:45:00|50067.5|50017.5|50086.5|50036.5|50089.5|50039.5|50044.5|49994.5|140
1624387800000|2021-06-22 18:50:00|50084.5|50034.5|50032.5|49982.5|50086.5|50036.5|50026.5|49976.5|137
1624388100000|2021-06-22 18:55:00|50029.5|49979.5|49989.5|49939.5|50032.5|49982.5|49984.5|49934.5|162
1624388400000|2021-06-22 19:00:00|49992.5|49942.5|49991.5|49941.5|50021.5|49971.5|49986.5|49936.5|133
1624388700000|2021-06-22 19:05:00|49994.5|49944.5|49947.5|49897.5|50001.5|49951.5|49931.5|49881.5|120
1624389000000|2021-06-22 19:10:00|49949.5|49899.5|49941.5|49891.5|49961.5|49911.5|49900.5|49850.5|150
1624389300000|2021-06-22 19:15:00|49944.5|49894.5|49931.5|49881.5|49947.5|49897.5|49898.5|49848.5|149
1624389600000|2021-06-22 19:20:00|49934.5|49884.5|49896.5|49846.5|49949.5|49899.5|49890.5|49840.5|117
1624389900000|2021-06-22 19:25:00|49893.5|49843.5|49826.5|49776.5|49896.5|49846.5|49813.5|49763.5|154
1624390200000|2021-06-22 19:30:00|49828.5|49778.5|49858.5|49808.5|49863.5|49813.5|49820.5|49770.5|161
1624390500000|2021-06-22 19:35:00|49860.5|49810.5|49870.5|49820.5|49876.5|49826.5|49850.5|49800.5|120
1624390800000|2021-06-22 19:40:00|49866.5|49816.5|49856.5|49806.5|49880.5|49830.5|49850.5|49800.5|116
1624391100000|2021-06-22 19:45:00|49858.5|49808.5|49866.5|49816.5|49880.5|49830.5|49856.5|49806.5|95
1624391400000|2021-06-22 19:50:00|49868.5|49818.5|49856.5|49806.5|49873.5|49823.5|49850.5|49800.5|92
1624391700000|2021-06-22 19:55:00|49858.5|49808.5|49846.5|49796.5|49860.5|49810.5|49816.5|49759|126
1624450200000|2021-06-23 12:10:00|49748|49668|49712|49662|49748|49685|49689|49638.5|185
1624450500000|2021-06-23 12:15:00|49709|49659|49607|49557|49735|49685|49567|49517|231
1624450800000|2021-06-23 12:20:00|49615|49565|49704|49624|49704|49624|49572|49522|207
1624451100000|2021-06-23 12:25:00|49700|49620|49679|49629|49720|49649|49657|49607|180
1624451400000|2021-06-23 12:30:00|49675|49625|49679|49629|49679|49629|49612|49562|200
1624451700000|2021-06-23 12:35:00|49675|49625|49695|49645|49705|49655|49657|49607|175
1624452000000|2021-06-23 12:40:00|49692|49642|49722|49672|49725|49675|49677|49627|164
1624452300000|2021-06-23 12:45:00|49725|49675|49782|49732|49785|49735|49715|49665|187
1624452600000|2021-06-23 12:50:00|49779|49729|49689|49639|49795|49745|49679|49629|211
1624452900000|2021-06-23 12:55:00|49692|49642|49635|49585|49740|49690|49624|49574|236
1624453200000|2021-06-23 13:00:00|49632|49582|49631|49581|49665|49615|49591|49541|223
1624453500000|2021-06-23 13:05:00|49635|49585|49712|49662|49718|49668|49621|49571|143
1624453800000|2021-06-23 13:10:00|49715|49665|49838|49788|49850|49800|49695|49645|227
1624454100000|2021-06-23 13:15:00|49840|49790|49815|49765|49850|49800|49815|49765|186
1624454400000|2021-06-23 13:20:00|49812|49762|49800|49750|49825|49775|49760|49710|147
1624454700000|2021-06-23 13:25:00|49802|49752|49805|49755|49865|49815|49760|49710|222
1624455000000|2021-06-23 13:30:00|49808|49758|49770|49720|49858|49808|49760|49710|263
1624455300000|2021-06-23 13:35:00|49768|49718|49755|49705|49790|49740|49725|49675|224
1624455600000|2021-06-23 13:40:00|49752|49702|49688|49638|49755|49705|49682|49632|191
1624455900000|2021-06-23 13:45:00|49690|49640|49665|49615|49690|49640|49642|49576.5|225
1624456200000|2021-06-23 13:50:00|49668|49618|49675|49625|49705|49655|49589|49539|211
1624456500000|2021-06-23 13:55:00|49678|49628|49596|49546|49682|49632|49594|49544|258
1624456800000|2021-06-23 14:00:00|49594|49544|49647|49597|49675|49625|49574|49524|240
1624457100000|2021-06-23 14:05:00|49650|49600|49645|49595|49733|49683|49645|49595|246
1624457400000|2021-06-23 14:10:00|49647|49597|49710|49660|49743|49693|49635|49585|190
1624457700000|2021-06-23 14:15:00|49713|49663|49693|49643|49720|49670|49653|49603|195
1624458000000|2021-06-23 14:20:00|49697|49647|49758|49678|49795|49745|49665|49615|222
1624458300000|2021-06-23 14:25:00|49755|49675|49837|49787|49850|49800|49740|49660|218
1624458600000|2021-06-23 14:30:00|49839|49789|49863|49813|49875|49825|49760|49710|261
1624458900000|2021-06-23 14:35:00|49860|49810|49915|49865|49925|49875|49860|49810|246
1624459200000|2021-06-23 14:40:00|49917|49867|49915|49865|49982|49913|49875|49825|250
1624459500000|2021-06-23 14:45:00|49913|49863|49925|49875|49950|49900|49887|49837|198
1624459800000|2021-06-23 14:50:00|49927|49877|49893|49843|49933|49883|49885|49835|206
1624460100000|2021-06-23 14:55:00|49890|49840|49855|49805|49920|49870|49843|49793|217
1624460400000|2021-06-23 15:00:00|49840|49790|49878|49798|49895|49815|49800|49750|249
1624460700000|2021-06-23 15:05:00|49875|49795|49915|49865|49923|49873|49822|49742|226
1624461000000|2021-06-23 15:10:00|49917|49867|49930|49880|49935|49885|49903|49853|152
1624461300000|2021-06-23 15:15:00|49927|49877|49913|49863|49927|49877|49863|49813|149
1624461600000|2021-06-23 15:20:00|49910|49860|49863|49813|49913|49863|49860|49810|125
1624461900000|2021-06-23 15:25:00|49860|49810|49915|49835|49920|49840|49848|49768|164
1624462200000|2021-06-23 15:30:00|49912|49832|49940|49860|49960|49900|49903|49832|181
1624462500000|2021-06-23 15:35:00|49938|49858|49945|49865|49965|49885|49932|49852|135
1624462800000|2021-06-23 15:40:00|49948|49868|49885|49835|49948|49880|49865|49815|172
1624463100000|2021-06-23 15:45:00|49883|49833|49837|49787|49895|49845|49830|49780|173
1624463400000|2021-06-23 15:50:00|49840|49790|49775|49725|49850|49800|49773|49723|175
1624463700000|2021-06-23 15:55:00|49780|49730|49703|49653|49805|49755|49703|49653|193
1624464000000|2021-06-23 16:00:00|49695|49645|49680|49630|49723|49673|49680|49630|211
1624464300000|2021-06-23 16:05:00|49675|49625|49687|49637|49700|49650|49657|49607|148
1624464600000|2021-06-23 16:10:00|49685|49635|49619|49539|49700|49650|49604|49524|212
1624464900000|2021-06-23 16:15:00|49621|49541|49581|49501|49655|49575|49581|49501|168
1624465200000|2021-06-23 16:20:00|49584|49504|49650|49570|49652|49572|49564|49484|176
1624465500000|2021-06-23 16:25:00|49648|49568|49655|49575|49662|49582|49632|49552|121
1624465800000|2021-06-23 16:30:00|49658|49578|49695|49645|49715|49665|49650|49570|153
1624466100000|2021-06-23 16:35:00|49697|49647|49775|49695|49778|49698|49677|49627|175
1624466400000|2021-06-23 16:40:00|49778|49698|49770|49690|49810|49730|49745|49665|217
1624466700000|2021-06-23 16:45:00|49768|49688|49800|49720|49802|49722|49760|49680|132
1624467000000|2021-06-23 16:50:00|49792|49712|49778|49698|49812|49732|49774|49694|132
1624467300000|2021-06-23 16:55:00|49781|49701|49786|49736|49838|49759.5|49771|49696|165
1624467600000|2021-06-23 17:00:00|49783|49733|49836|49786|49851|49801|49783|49733|182
1624467900000|2021-06-23 17:05:00|49833|49783|49829|49779|49851|49801|49796|49746|156
1624468200000|2021-06-23 17:10:00|49826|49776|49771|49691|49831|49781|49754|49674|158
1624468500000|2021-06-23 17:15:00|49768|49688|49798|49718|49808|49728|49754|49674|139
1624468800000|2021-06-23 17:20:00|49801|49721|49736|49656|49816|49736|49736|49656|141
1624469100000|2021-06-23 17:25:00|49734|49654|49716|49666|49749|49699|49711|49638|124
1624469400000|2021-06-23 17:30:00|49719|49669|49713|49663|49731|49681|49686|49636|142
1624469700000|2021-06-23 17:35:00|49709|49659|49746|49696|49746|49696|49701|49651|110
1624470000000|2021-06-23 17:40:00|49743|49693|49731|49681|49753|49703|49709|49659|129
1624470300000|2021-06-23 17:45:00|49723|49673|49751|49701|49779|49729|49709|49659|142
1624470600000|2021-06-23 17:50:00|49753|49703|49729|49679|49779|49729|49729|49679|153
1624470900000|2021-06-23 17:55:00|49736|49686|49753|49703|49761|49711|49733|49683|127
1624471200000|2021-06-23 18:00:00|49751|49701|49753|49703|49771|49721|49746|49696|126
1624471500000|2021-06-23 18:05:00|49773.5|49693.5|49834|49754|49846|49766|49761|49681|93
1624471800000|2021-06-23 18:10:00|49838|49758|49861|49781|49886|49806|49806|49726|146
1624472100000|2021-06-23 18:15:00|49866|49786|49904|49824|49926|49846|49866|49786|157
1624472400000|2021-06-23 18:20:00|49906|49826|49896|49816|49941|49861|49864|49784|153
1624472700000|2021-06-23 18:25:00|49894|49814|49916|49836|49916|49836|49876|49796|110
1624473000000|2021-06-23 18:30:00|49918|49838|49903|49853|49951|49901|49893|49826|181
1624473300000|2021-06-23 18:35:00|49901|49851|49924|49844|49943|49893|49876|49796|197
1624473600000|2021-06-23 18:40:00|49926|49846|49914|49834|49931|49851|49894|49814|161
1624473900000|2021-06-23 18:45:00|49916|49836|49891|49841|49936|49856|49864|49784|178
1624474200000|2021-06-23 18:50:00|49889|49839|49891|49841|49903|49853|49879|49829|110
1624474500000|2021-06-23 18:55:00|49889|49839|49851|49801|49896|49846|49846|49796|130
1624474800000|2021-06-23 19:00:00|49849|49799|49866|49816|49879|49829|49846|49796|99
1624475100000|2021-06-23 19:05:00|49863|49813|49851|49801|49883|49833|49851|49801|74
1624475400000|2021-06-23 19:10:00|49853|49803|49839|49789|49856|49806|49829|49779|94
1624475700000|2021-06-23 19:15:00|49841|49791|49866|49816|49869|49819|49821|49771|111
1624476000000|2021-06-23 19:20:00|49869|49819|49826|49776|49871|49821|49826|49776|118
1624476300000|2021-06-23 19:25:00|49823|49773|49819|49769|49849|49799|49819|49769|106
1624476600000|2021-06-23 19:30:00|49821|49771|49801|49751|49846|49796|49799|49749|91
1624476900000|2021-06-23 19:35:00|49799|49749|49809|49759|49811|49761|49781|49731|108
1624477200000|2021-06-23 19:40:00|49806|49756|49848|49768|49856|49776|49781|49731|144
1624477500000|2021-06-23 19:45:00|49846|49766|49854|49774|49876|49796|49831|49751|145
1624477800000|2021-06-23 19:50:00|49851|49771|49846|49766|49874|49794|49836|49756|130
1624478100000|2021-06-23 19:55:00|49844|49764|49818|49738|49868|49788|49801|49721|148
1624536600000|2021-06-24 12:10:00|49696|49646|49633|49583|49703|49653|49630|49580|161
1624536900000|2021-06-24 12:15:00|49638|49588|49660|49610|49683|49633|49618|49568|204
1624537200000|2021-06-24 12:20:00|49663|49613|49593|49543|49670|49620|49577|49527|189
1624537500000|2021-06-24 12:25:00|49590|49540|49600|49520|49604|49548|49554|49504|147
1624537800000|2021-06-24 12:30:00|49599|49519|49539|49489|49604|49545|49492|49412|257
1624538100000|2021-06-24 12:35:00|49541|49491|49587|49537|49610|49560|49534|49484|201
1624538400000|2021-06-24 12:40:00|49585|49535|49509|49429|49592|49542|49449|49394|287
1624538700000|2021-06-24 12:45:00|49514|49434|49514|49434|49524|49444|49494|49414|193
1624539000000|2021-06-24 12:50:00|49509|49429|49444|49394|49524|49444|49409|49349|220
1624539300000|2021-06-24 12:55:00|49439|49389|49479|49429|49482|49432|49416|49366|192
1624539600000|2021-06-24 13:00:00|49476|49426|49432|49382|49492|49442|49432|49382|222
1624539900000|2021-06-24 13:05:00|49426|49376|49514|49464|49519|49469|49424|49374|191
1624540200000|2021-06-24 13:10:00|49516|49466|49536|49486|49536|49486|49494|49444|164
1624540500000|2021-06-24 13:15:00|49539|49489|49549|49499|49562|49512|49506|49456|149
1624540800000|2021-06-24 13:20:00|49552|49502|49539|49489|49584|49534|49519|49469|189
1624541100000|2021-06-24 13:25:00|49542|49492|49607|49557|49607|49557|49534|49484|174
1624541400000|2021-06-24 13:30:00|49605|49555|49650|49600|49655|49605|49569|49519|215
1624541700000|2021-06-24 13:35:00|49652|49602|49534|49484|49670|49620|49529|49479|217
1624542000000|2021-06-24 13:40:00|49537|49487|49569|49519|49584|49534|49511|49461|207
1624542300000|2021-06-24 13:45:00|49571|49521|49595|49545|49618|49568|49549|49499|230
1624542600000|2021-06-24 13:50:00|49591|49541|49538|49488|49612|49562|49532|49482|212
1624542900000|2021-06-24 13:55:00|49540|49490|49488|49438|49573|49512|49484|49425|213
1624543200000|2021-06-24 14:00:00|49487|49437|49464|49414|49487|49437|49419|49369|211
1624543500000|2021-06-24 14:05:00|49461|49411|49510|49460|49512|49462|49454|49404|172
1624543800000|2021-06-24 14:10:00|49508|49458|49502|49422|49530|49475|49484|49404|172
1624544100000|2021-06-24 14:15:00|49499|49419|49479|49399|49530|49450|49472|49392|142
1624544400000|2021-06-24 14:20:00|49484|49404|49554|49474|49556|49476|49484|49404|141
1624544700000|2021-06-24 14:25:00|49552|49472|49509|49459|49572|49492|49494|49444|150
1624545000000|2021-06-24 14:30:00|49507|49457|49501|49451|49524|49474|49481|49431|134
1624545300000|2021-06-24 14:35:00|49504|49454|49519|49469|49564|49514|49501|49451|151
1624545600000|2021-06-24 14:40:00|49517|49467|49534|49484|49574|49524|49504|49454|181
1624545900000|2021-06-24 14:45:00|49537|49487|49564|49514|49571|49521|49484|49434|212
1624546200000|2021-06-24 14:50:00|49567|49517|49537|49487|49574|49524|49501|49451|169
1624546500000|2021-06-24 14:55:00|49539|49489|49475.5|49395.5|49549|49499|49471|49391|234
1624546800000|2021-06-24 15:00:00|49473.5|49393.5|49482.5|49402.5|49500.5|49450.5|49455|49375|266
1624547100000|2021-06-24 15:05:00|49480|49400|49460|49380|49494|49444|49443.5|49363.5|230
1624547400000|2021-06-24 15:10:00|49461|49381|49458|49408|49480.5|49430.5|49428.9|49363.5|209
1624547700000|2021-06-24 15:15:00|49454.5|49404.5|49425.4|49375.4|49464.5|49414.5|49420.4|49370.4|158
1624548000000|2021-06-24 15:20:00|49424.4|49374.4|49410.4|49360.4|49434.4|49384.4|49370.3|49319|141
1624548300000|2021-06-24 15:25:00|49412.9|49362.9|49429.4|49379.4|49458.9|49408.9|49408.9|49358.9|134
1624548600000|2021-06-24 15:30:00|49427.9|49377.9|49442.9|49392.9|49456.9|49406.9|49425.4|49375.4|132
1624548900000|2021-06-24 15:35:00|49444.4|49394.4|49422.9|49372.9|49460.4|49410.4|49422.9|49372.9|104
1624549200000|2021-06-24 15:40:00|49420.4|49370.4|49348.8|49298.8|49424.4|49374.4|49328.8|49278.8|199
1624549500000|2021-06-24 15:45:00|49347.8|49297.8|49332.8|49282.8|49370.3|49320.3|49322.9|49272.9|187
1624549800000|2021-06-24 15:50:00|49328.8|49278.8|49391.8|49341.8|49400.4|49350.4|49325.3|49275.3|186
1624550100000|2021-06-24 15:55:00|49394.3|49344.3|49345.3|49295.3|49395.4|49345.4|49344.3|49294.3|163
1624550400000|2021-06-24 16:00:00|49342.8|49292.8|49369|49319|49379.3|49329.3|49338.8|49288.8|145
1624550700000|2021-06-24 16:05:00|49362.8|49312.8|49402.9|49352.9|49410.4|49360.4|49357.8|49307.8|144
1624551000000|2021-06-24 16:10:00|49398.9|49348.9|49400.4|49350.4|49422.9|49372.9|49384.3|49334.3|118
1624551300000|2021-06-24 16:15:00|49405.4|49355.4|49378.8|49328.8|49420.4|49370.4|49368.8|49318.8|124
1624551600000|2021-06-24 16:20:00|49380.3|49330.3|49361.3|49311.3|49393.8|49343.8|49349|49299|120
1624551900000|2021-06-24 16:25:00|49363.8|49313.8|49352.8|49302.8|49373.8|49323.8|49320.2|49270.2|125
1624552200000|2021-06-24 16:30:00|49353.8|49303.8|49370.3|49320.3|49380.3|49330.3|49352.8|49302.8|113
1624552500000|2021-06-24 16:35:00|49373.8|49323.8|49310.2|49260.2|49380.3|49330.3|49289|49239|154
1624552800000|2021-06-24 16:40:00|49309.2|49259.2|49343.8|49293.8|49350.3|49300.3|49307.7|49257.7|123
1624553100000|2021-06-24 16:45:00|49345.3|49295.3|49372.8|49322.8|49385.3|49335.3|49339.3|49289.3|102
1624553400000|2021-06-24 16:50:00|49369.3|49319.3|49329.2|49279.2|49370.3|49320.3|49314|49264|85
1624553700000|2021-06-24 16:55:00|49327.7|49277.7|49280.2|49230.2|49330.8|49280.8|49271.7|49221.7|132
1624554000000|2021-06-24 17:00:00|49277.7|49227.7|49225.1|49175.1|49280.2|49230.2|49225.1|49175.1|214
1624554300000|2021-06-24 17:05:00|49223.6|49173.6|49249.1|49199.1|49251.6|49201.6|49213.6|49163.6|170
1624554600000|2021-06-24 17:10:00|49250.1|49200.1|49200.1|49150.1|49254.1|49204.1|49197.6|49147.6|154
1624554900000|2021-06-24 17:15:00|49199.1|49149.1|49230.1|49180.1|49253.6|49203.6|49199.1|49149.1|132
1624555200000|2021-06-24 17:20:00|49233.6|49183.6|49227.6|49177.6|49241.6|49191.6|49210.1|49160.1|79
1624555500000|2021-06-24 17:25:00|49230.1|49180.1|49256.6|49206.6|49269.2|49219.2|49229.1|49179.1|163
1624555800000|2021-06-24 17:30:00|49257.6|49207.6|49267.6|49217.6|49295.2|49245.2|49247.6|49189.6|173
1624556100000|2021-06-24 17:35:00|49268.6|49218.6|49249.1|49199.1|49284.1|49234.1|49247.6|49197.6|101
1624556400000|2021-06-24 17:40:00|49254.1|49204.1|49270.2|49220.2|49271.7|49221.7|49252.6|49202.6|71
1624556700000|2021-06-24 17:45:00|49269|49219|49287.7|49237.7|49294.2|49244.2|49269|49219|93
1624557000000|2021-06-24 17:50:00|49288.7|49238.7|49281.7|49231.7|49300.2|49250.2|49274.2|49224.2|77
1624557300000|2021-06-24 17:55:00|49280.2|49230.2|49207.1|49157.1|49280.7|49230.7|49207.1|49157.1|163
1624557600000|2021-06-24 18:00:00|49203.1|49153.1|49244.1|49194.1|49278.2|49228.2|49198.1|49148.1|237
1624557900000|2021-06-24 18:05:00|49248.1|49198.1|49275.7|49225.7|49275.7|49225.7|49244.1|49194.1|242
1624558200000|2021-06-24 18:10:00|49274.2|49224.2|49293.2|49243.2|49299.7|49249.7|49274.2|49224.2|130
1624558500000|2021-06-24 18:15:00|49292.2|49242.2|49295.7|49245.7|49303.2|49253.2|49258.3|49208.3|177
1624558800000|2021-06-24 18:20:00|49299.7|49249.7|49265.8|49215.8|49307.2|49257.2|49263.3|49213.3|133
1624559100000|2021-06-24 18:25:00|49269.8|49219.8|49245.8|49195.8|49279.8|49229.8|49235|49185|131
1624559400000|2021-06-24 18:30:00|49249.8|49199.8|49275.8|49225.8|49283.3|49233.3|49249.8|49199.8|83
1624559700000|2021-06-24 18:35:00|49274.3|49224.3|49318.9|49268.9|49320.9|49270.9|49269.8|49219.8|122
1624560000000|2021-06-24 18:40:00|49314.4|49264.4|49300.8|49250.8|49318.9|49268.9|49298.3|49248.3|81
1624560300000|2021-06-24 18:45:00|49299.8|49249.8|49290.8|49240.8|49304.3|49254.3|49280.8|49230.8|98
1624560600000|2021-06-24 18:50:00|49289.8|49239.8|49303.2|49253.2|49309.8|49259.8|49288.3|49238.3|108
1624560900000|2021-06-24 18:55:00|49304.2|49254.2|49326.4|49276.4|49334.9|49284.9|49304.2|49254.2|188
1624561200000|2021-06-24 19:00:00|49324.9|49274.9|49308.3|49258.3|49336.4|49286.4|49305.8|49255.8|121
1624561500000|2021-06-24 19:05:00|49306.8|49256.8|49249.6|49199.6|49306.8|49256.8|49249.6|49199.6|110
1624561800000|2021-06-24 19:10:00|49250.6|49200.6|49254.2|49204.2|49269.7|49219.7|49247.1|49197.1|105
1624562100000|2021-06-24 19:15:00|49255.7|49205.7|49249.6|49199.6|49264.2|49214.2|49235.6|49185.6|94
1624562400000|2021-06-24 19:20:00|49250.6|49200.6|49264.2|49214.2|49272.1|49222.1|49244.1|49194.1|118
1624562700000|2021-06-24 19:25:00|49265.7|49215.7|49235.6|49185.6|49265.7|49215.7|49225.6|49175.6|122
1624563000000|2021-06-24 19:30:00|49238.1|49188.1|49250.6|49200.6|49250.6|49200.6|49224.1|49174.1|99
1624563300000|2021-06-24 19:35:00|49249.6|49199.6|49237.1|49187.1|49253.1|49203.1|49235.6|49185.6|95
1624563600000|2021-06-24 19:40:00|49238.6|49188.6|49240.6|49190.6|49247.1|49197.1|49213.1|49163.1|105
1624563900000|2021-06-24 19:45:00|49241.6|49191.6|49259.6|49209.6|49259.6|49209.6|49229.6|49179.6|80
1624564200000|2021-06-24 19:50:00|49260.6|49210.6|49210.6|49160.6|49260.7|49210.7|49208.1|49158.1|82
1624564500000|2021-06-24 19:55:00|49208.1|49158.1|49228.1|49178.1|49230.6|49180.6|49197.1|49147.1|70
1624623000000|2021-06-25 12:10:00|49253|49173|49260|49180|49280|49200|49228|49148|126
1624623300000|2021-06-25 12:15:00|49268|49188|49273|49193|49308|49228|49245|49165|146
1624623600000|2021-06-25 12:20:00|49263|49183|49263|49183|49308|49228|49255|49175|149
1624623900000|2021-06-25 12:25:00|49260|49180|49313|49233|49318|49238|49225|49145|179
1624624200000|2021-06-25 12:30:00|49310|49230|49174|49124|49313|49233|49114|49064|309
1624624500000|2021-06-25 12:35:00|49171|49121|49264.5|49214.5|49278.5|49228.5|49156.5|49106.5|257
1624624800000|2021-06-25 12:40:00|49261.5|49211.5|49306.5|49256.5|49397.5|49347.5|49241.5|49191.5|275
1624625100000|2021-06-25 12:45:00|49308.5|49258.5|49351.5|49301.5|49384.5|49334.5|49284.5|49234.5|221
1624625400000|2021-06-25 12:50:00|49353.5|49303.5|49394.5|49344.5|49410.5|49360.5|49303.5|49253.5|202
1624625700000|2021-06-25 12:55:00|49392.5|49342.5|49335.5|49285.5|49432.5|49382.5|49319.5|49269.5|208
1624626000000|2021-06-25 13:00:00|49325.5|49275.5|49307.5|49257.5|49359.5|49309.5|49307.5|49257.5|237
1624626300000|2021-06-25 13:05:00|49309.5|49259.5|49299.5|49249.5|49342.5|49292.5|49285.5|49235.5|177
1624626600000|2021-06-25 13:10:00|49297.5|49247.5|49237.5|49187.5|49309.5|49259.5|49227.5|49177.5|181
1624626900000|2021-06-25 13:15:00|49239.5|49189.5|49326.5|49276.5|49349.5|49299.5|49237.5|49187.5|192
1624627200000|2021-06-25 13:20:00|49328.5|49278.5|49315.5|49265.5|49358.5|49308.5|49299.5|49249.5|165
1624627500000|2021-06-25 13:25:00|49317.5|49267.5|49302.5|49252.5|49319.5|49269.5|49237.5|49187.5|154
1624627800000|2021-06-25 13:30:00|49299.5|49249.5|49388.5|49338.5|49410.5|49360.5|49265.5|49215.5|262
1624628100000|2021-06-25 13:35:00|49386.5|49336.5|49249.5|49199.5|49393.5|49343.5|49239.5|49189.5|245
1624628400000|2021-06-25 13:40:00|49247.5|49197.5|49277.5|49227.5|49330.5|49280.5|49229.5|49179.5|223
1624628700000|2021-06-25 13:45:00|49279.5|49229.5|49285.5|49235.5|49285.5|49235.5|49219.5|49169.5|211
1624629000000|2021-06-25 13:50:00|49282.5|49232.5|49249.5|49199.5|49285.5|49235.5|49229.5|49179.5|161
1624629300000|2021-06-25 13:55:00|49255.5|49205.5|49212.5|49162.5|49265.5|49215.5|49189.5|49139.5|182
1624629600000|2021-06-25 14:00:00|49207.5|49157.5|49245.5|49195.5|49259.5|49209.5|49205.5|49155.5|182
1624629900000|2021-06-25 14:05:00|49247.5|49197.5|49245.5|49195.5|49285.5|49235.5|49237.5|49187.5|160
1624630200000|2021-06-25 14:10:00|49242.5|49192.5|49268.5|49218.5|49275.5|49225.5|49242.5|49192.5|186
1624630500000|2021-06-25 14:15:00|49270.5|49220.5|49248.5|49198.5|49300.5|49250.5|49247.5|49197.5|153
1624630800000|2021-06-25 14:20:00|49250.5|49200.5|49270.5|49220.5|49292.5|49242.5|49250.5|49200.5|142
1624631100000|2021-06-25 14:25:00|49272.5|49222.5|49258.5|49208.5|49283.6|49228.5|49250.5|49197.5|148
1624631400000|2021-06-25 14:30:00|49252.5|49202.5|49298.5|49248.5|49322.5|49272.5|49252.5|49202.5|142
1624631700000|2021-06-25 14:35:00|49300.5|49250.5|49308.5|49258.5|49308.5|49258.5|49283.5|49233.5|105
1624632000000|2021-06-25 14:40:00|49306.5|49256.5|49336.5|49286.5|49336.5|49286.5|49300.5|49250.5|134
1624632300000|2021-06-25 14:45:00|49338.5|49288.5|49354.5|49304.5|49371.5|49321.5|49330.5|49280.5|165
1624632600000|2021-06-25 14:50:00|49357.5|49307.5|49447.5|49397.5|49457.5|49407.5|49357.5|49307.5|188
1624632900000|2021-06-25 14:55:00|49444.5|49394.5|49487.5|49437.5|49499.5|49449.5|49437.5|49387.5|210
1624633200000|2021-06-25 15:00:00|49489.5|49439.5|49541.5|49491.5|49591.5|49541.5|49457.5|49407.5|271
1624633500000|2021-06-25 15:05:00|49544.5|49494.5|49539.5|49489.5|49557.5|49507.5|49501.5|49451.5|236
1624633800000|2021-06-25 15:10:00|49541.5|49491.5|49601.5|49551.5|49617.5|49567.5|49537.5|49487.5|200
1624634100000|2021-06-25 15:15:00|49604.5|49554.5|49611.5|49561.5|49639.5|49589.5|49589.5|49539.5|195
1624634400000|2021-06-25 15:20:00|49614.5|49564.5|49601.5|49551.5|49614.5|49564.5|49557.5|49507.5|159
1624634700000|2021-06-25 15:25:00|49599.5|49549.5|49604.5|49554.5|49607.5|49557.5|49557.5|49507.5|135
1624635000000|2021-06-25 15:30:00|49607.5|49557.5|49574.5|49524.5|49607.5|49557.5|49557.5|49507.5|144
1624635300000|2021-06-25 15:35:00|49569.5|49519.5|49516.5|49436.5|49577.5|49527.5|49516.5|49436.5|159
1624635600000|2021-06-25 15:40:00|49514.5|49434.5|49504.5|49424.5|49524.5|49444.5|49486.5|49406.5|134
1624635900000|2021-06-25 15:45:00|49501.5|49421.5|49457.5|49377.5|49507.5|49427.5|49457.5|49377.5|121
1624636200000|2021-06-25 15:50:00|49454.5|49374.5|49459.5|49379.5|49481.5|49401.5|49451.5|49371.5|137
1624636500000|2021-06-25 15:55:00|49461.5|49381.5|49449.5|49369.5|49491.5|49411.5|49447.5|49367.5|132
1624636800000|2021-06-25 16:00:00|49447.5|49367.5|49507.5|49427.5|49517.5|49437.5|49447.5|49367.5|132
1624637100000|2021-06-25 16:05:00|49504.5|49424.5|49469.5|49389.5|49521.5|49441.5|49469.5|49389.5|130
1624637400000|2021-06-25 16:10:00|49467.5|49387.5|49469.5|49389.5|49497.5|49417.5|49459.5|49379.5|116
1624637700000|2021-06-25 16:15:00|49467.5|49387.5|49459.5|49379.5|49481.5|49401.5|49457.5|49377.5|62
1624638000000|2021-06-25 16:20:00|49461.5|49381.5|49487.5|49407.5|49514.5|49434.5|49457.5|49377.5|88
1624638300000|2021-06-25 16:25:00|49489.5|49409.5|49521.5|49441.5|49537.5|49457.5|49467.5|49387.5|111
1624638600000|2021-06-25 16:30:00|49517.5|49437.5|49509.5|49429.5|49519.5|49439.5|49494.5|49414.5|83
1624638900000|2021-06-25 16:35:00|49511.5|49431.5|49541.5|49461.5|49544.5|49464.5|49507.5|49427.5|56
1624639200000|2021-06-25 16:40:00|49539.5|49459.5|49519.5|49439.5|49544.5|49464.5|49514.5|49434.5|86
1624639500000|2021-06-25 16:45:00|49521.5|49441.5|49559.5|49479.5|49564.5|49484.5|49504.5|49424.5|108
1624639800000|2021-06-25 16:50:00|49554.5|49474.5|49541.5|49461.5|49574.5|49494.5|49531.5|49451.5|131
1624640100000|2021-06-25 16:55:00|49544.5|49464.5|49573.5|49523.5|49585.3|49533.8|49534.5|49454.5|140
1624640400000|2021-06-25 17:00:00|49570.5|49520.5|49613.5|49563.5|49613.5|49563.5|49565.5|49515.5|114
1624640700000|2021-06-25 17:05:00|49610.5|49560.5|49637.5|49587.5|49663.5|49613.5|49595.5|49545.5|141
1624641000000|2021-06-25 17:10:00|49635.5|49585.5|49687.5|49637.5|49707.5|49657.5|49633.5|49583.5|147
1624641300000|2021-06-25 17:15:00|49690.5|49640.5|49750.5|49700.5|49753.5|49703.5|49683.5|49633.5|145
1624641600000|2021-06-25 17:20:00|49753.5|49703.5|49713.5|49663.5|49760.5|49710.5|49695.5|49645.5|138
1624641900000|2021-06-25 17:25:00|49715.5|49665.5|49679.6|49629.6|49740.5|49690.5|49677.1|49627.1|130
1624642200000|2021-06-25 17:30:00|49680.6|49630.6|49682.1|49632.1|49740.5|49690.5|49679.6|49629.6|143
1624642500000|2021-06-25 17:35:00|49680.6|49630.6|49725.5|49675.5|49727.5|49677.5|49675.6|49620.5|136
1624642800000|2021-06-25 17:40:00|49720.5|49670.5|49690.5|49640.5|49745.6|49695.6|49685.5|49635.5|114
1624643100000|2021-06-25 17:45:00|49693.5|49643.5|49678.6|49628.6|49697.5|49647.5|49665.6|49615.6|113
1624643400000|2021-06-25 17:50:00|49677.1|49627.1|49693.5|49643.5|49710.5|49660.5|49665.5|49615.5|119
1624643700000|2021-06-25 17:55:00|49695.5|49645.5|49737.5|49687.5|49747.5|49697.5|49687.5|49637.5|97
1624644000000|2021-06-25 18:00:00|49735.5|49685.5|49700.5|49650.5|49735.5|49685.5|49683.5|49633.5|138
1624644300000|2021-06-25 18:05:00|49697.5|49647.5|49670.5|49620.5|49697.5|49647.5|49657.5|49607.5|107
1624644600000|2021-06-25 18:10:00|49673.5|49623.5|49733.5|49683.5|49735.5|49685.5|49667.5|49617.5|87
1624644900000|2021-06-25 18:15:00|49730.5|49680.5|49763.5|49713.5|49775.5|49725.5|49727.5|49677.5|171
1624645200000|2021-06-25 18:20:00|49760.5|49710.5|49758.5|49678.5|49798.5|49735.5|49748.5|49668.5|151
1624645500000|2021-06-25 18:25:00|49755.5|49675.5|49785.5|49705.5|49785.5|49705.5|49748.5|49668.5|147
1624645800000|2021-06-25 18:30:00|49783.5|49703.5|49875.5|49795.5|49875.5|49795.5|49777.5|49697.5|170
1624646100000|2021-06-25 18:35:00|49877.5|49797.5|49882.5|49832.5|49937.5|49867.5|49843.5|49763.5|188
1624646400000|2021-06-25 18:40:00|49880.5|49830.5|49848.5|49798.5|49910.5|49860.5|49840.5|49790.5|175
1624646700000|2021-06-25 18:45:00|49845.5|49795.5|49848.5|49798.5|49868.5|49818.5|49830.5|49780.5|154
1624647000000|2021-06-25 18:50:00|49845.5|49795.5|49772.5|49722.5|49850.5|49800.5|49762.5|49712.5|189
1624647300000|2021-06-25 18:55:00|49770.5|49720.5|49714.5|49664.5|49782.5|49732.5|49704.5|49654.5|220
1624647600000|2021-06-25 19:00:00|49717.5|49667.5|49767.5|49687.5|49785.5|49715.5|49697.5|49647.5|191
1624647900000|2021-06-25 19:05:00|49765.5|49685.5|49787.5|49707.5|49797.5|49717.5|49755.5|49675.5|87
1624648200000|2021-06-25 19:10:00|49790.5|49710.5|49813.5|49733.5|49833.5|49753.5|49790.5|49710.5|149
1624648500000|2021-06-25 19:15:00|49810.5|49730.5|49827.5|49747.5|49830.5|49750.5|49793.5|49713.5|92
1624648800000|2021-06-25 19:20:00|49823.5|49743.5|49797.5|49717.5|49833.5|49753.5|49785.5|49705.5|86
1624649100000|2021-06-25 19:25:00|49795.5|49715.5|49773.5|49693.5|49803.5|49723.5|49760.5|49680.5|145
1624649400000|2021-06-25 19:30:00|49763.5|49683.5|49732.5|49652.5|49763.5|49683.5|49729.5|49649.5|113
1624649700000|2021-06-25 19:35:00|49734.5|49654.5|49726.5|49646.5|49739.5|49659.5|49724.5|49644.5|85
1624650000000|2021-06-25 19:40:00|49729.5|49649.5|49626.5|49546.5|49729.5|49649.5|49599.5|49519.5|187
1624650300000|2021-06-25 19:45:00|49629.5|49549.5|49636.5|49556.5|49649.5|49569.5|49612.5|49532.5|113
1624650600000|2021-06-25 19:50:00|49634.5|49554.5|49599.5|49519.5|49646.5|49566.5|49566.5|49486.5|152
1624650900000|2021-06-25 19:55:00|49602.5|49522.5|49544.5|49494.5|49636.5|49556.5|49544.5|49494.5|145
1624882200000|2021-06-28 12:10:00|49835|49755|49873.5|49793.5|49906.5|49826.5|49833|49753|245
1624882500000|2021-06-28 12:15:00|49871.5|49791.5|49741.5|49661.5|49871.5|49791.5|49716.5|49656.5|239
1624882800000|2021-06-28 12:20:00|49738.5|49658.5|49701.5|49621.5|49778.5|49698.5|49701.5|49621.5|197
1624883100000|2021-06-28 12:25:00|49698.5|49618.5|49656.5|49606.5|49741.5|49661.5|49656.5|49598.5|193
1624883400000|2021-06-28 12:30:00|49643.5|49593.5|49766.5|49686.5|49768.5|49688.5|49617.5|49567.5|217
1624883700000|2021-06-28 12:35:00|49768.5|49688.5|49716.5|49636.5|49823.5|49743.5|49716.5|49636.5|222
1624884000000|2021-06-28 12:40:00|49718.5|49638.5|49786.5|49706.5|49793.5|49713.5|49708.5|49628.5|220
1624884300000|2021-06-28 12:45:00|49783.5|49703.5|49758.5|49708.5|49793.5|49723.5|49733.5|49683.5|166
1624884600000|2021-06-28 12:50:00|49761.5|49711.5|49719.5|49669.5|49793.5|49743.5|49702.5|49652.5|200
1624884900000|2021-06-28 12:55:00|49722.5|49672.5|49627.5|49577.5|49727.5|49677.5|49592.5|49522.5|233
1624885200000|2021-06-28 13:00:00|49632.5|49582.5|49603.5|49553.5|49659.5|49609.5|49573.5|49523.5|240
1624885500000|2021-06-28 13:05:00|49601.5|49551.5|49591.5|49541.5|49611.5|49561.5|49561.5|49511.5|196
1624885800000|2021-06-28 13:10:00|49593.5|49543.5|49634.5|49584.5|49636.5|49586.5|49586.5|49536.5|210
1624886100000|2021-06-28 13:15:00|49636.5|49586.5|49626.5|49576.5|49652.5|49602.5|49614.5|49564.5|168
1624886400000|2021-06-28 13:20:00|49624.5|49574.5|49617.5|49537.5|49654.5|49579.5|49603.5|49523.5|175
1624886700000|2021-06-28 13:25:00|49619.5|49539.5|49608.5|49528.5|49637.5|49557.5|49596.5|49516.5|195
1624887000000|2021-06-28 13:30:00|49606.5|49526.5|49558.5|49508.5|49619.5|49559.5|49525.5|49475.5|228
1624887300000|2021-06-28 13:35:00|49555.5|49505.5|49528.5|49478.5|49558.5|49508.5|49451.5|49401.5|251
1624887600000|2021-06-28 13:40:00|49523.5|49473.5|49565.5|49515.5|49604.5|49554.5|49518.5|49468.5|238
1624887900000|2021-06-28 13:45:00|49563.5|49513.5|49565.5|49515.5|49585.5|49535.5|49538.5|49488.5|200
1624888200000|2021-06-28 13:50:00|49568.5|49518.5|49604.5|49554.5|49636.5|49586.5|49553.5|49503.5|184
1624888500000|2021-06-28 13:55:00|49602.5|49552.5|49575.5|49525.5|49624.5|49574.5|49575.5|49525.5|188
1624888800000|2021-06-28 14:00:00|49571.5|49521.5|49636.5|49586.5|49642.5|49592.5|49571.5|49521.5|189
1624889100000|2021-06-28 14:05:00|49634.5|49584.5|49625.5|49575.5|49654.5|49604.5|49622.5|49572.5|191
1624889400000|2021-06-28 14:10:00|49628.5|49578.5|49662.5|49612.5|49666.5|49616.5|49611.5|49561.5|149
1624889700000|2021-06-28 14:15:00|49664.5|49614.5|49595.5|49545.5|49672.5|49622.5|49583.5|49533.5|165
1624890000000|2021-06-28 14:20:00|49598.5|49548.5|49577.5|49527.5|49608.5|49558.5|49557.5|49507.5|193
1624890300000|2021-06-28 14:25:00|49580.5|49530.5|49643.5|49593.5|49645.5|49595.5|49575.5|49525.5|184
1624890600000|2021-06-28 14:30:00|49645.5|49595.5|49657.5|49607.5|49713.5|49663.5|49633.5|49583.5|212
1624890900000|2021-06-28 14:35:00|49655.5|49605.5|49705.5|49655.5|49705.5|49655.5|49643.5|49593.5|193
1624891200000|2021-06-28 14:40:00|49700.5|49650.5|49667.5|49617.5|49713.5|49663.5|49647.5|49597.5|160
1624891500000|2021-06-28 14:45:00|49665.5|49615.5|49663.5|49613.5|49670.5|49620.5|49625.5|49575.5|192
1624891800000|2021-06-28 14:50:00|49665.5|49615.5|49613.5|49563.5|49707.5|49657.5|49603.5|49553.5|221
1624892100000|2021-06-28 14:55:00|49615.5|49565.5|49570.5|49520.5|49625.5|49575.5|49533.5|49483.5|190
1624892400000|2021-06-28 15:00:00|49573.5|49523.5|49553.5|49503.5|49587.5|49537.5|49535.5|49485.5|174
1624892700000|2021-06-28 15:05:00|49547.5|49497.5|49605.5|49555.5|49617.5|49567.5|49523.5|49473.5|163
1624893000000|2021-06-28 15:10:00|49603.5|49553.5|49603.5|49553.5|49633.5|49583.5|49577.5|49527.5|151
1624893300000|2021-06-28 15:15:00|49600.5|49550.5|49675.5|49625.5|49683.5|49633.5|49595.5|49545.5|145
1624893600000|2021-06-28 15:20:00|49677.5|49627.5|49737.5|49687.5|49743.5|49693.5|49657.5|49607.5|162
1624893900000|2021-06-28 15:25:00|49740.5|49690.5|49808.5|49758.5|49826.5|49776.5|49725.5|49675.5|177
1624894200000|2021-06-28 15:30:00|49811.5|49761.5|49821.5|49771.5|49834.5|49784.5|49797.5|49747.5|166
1624894500000|2021-06-28 15:35:00|49814.5|49764.5|49725.5|49675.5|49818.5|49768.5|49720.5|49670.5|154
1624894800000|2021-06-28 15:40:00|49727.5|49677.5|49725.5|49675.5|49733.5|49683.5|49713.5|49663.5|101
1624895100000|2021-06-28 15:45:00|49723.5|49673.5|49720.5|49670.5|49745.5|49695.5|49707.5|49657.5|122
1624895400000|2021-06-28 15:50:00|49723.5|49673.5|49673.5|49623.5|49725.5|49675.5|49670.5|49620.5|120
1624895700000|2021-06-28 15:55:00|49667.5|49617.5|49635.5|49585.5|49675.5|49625.5|49635.5|49585.5|131
1624896000000|2021-06-28 16:00:00|49627.5|49577.5|49655.5|49605.5|49657.5|49607.5|49623.5|49573.5|139
1624896300000|2021-06-28 16:05:00|49653.5|49603.5|49710.5|49660.5|49713.5|49663.5|49647.5|49597.5|108
1624896600000|2021-06-28 16:10:00|49713.5|49663.5|49707.5|49657.5|49727.5|49677.5|49690.5|49640.5|93
1624896900000|2021-06-28 16:15:00|49710.5|49660.5|49733.5|49683.5|49743.5|49693.5|49707.5|49657.5|93
1624897200000|2021-06-28 16:20:00|49735.5|49685.5|49747.5|49697.5|49763.5|49713.5|49733.5|49683.5|100
1624897500000|2021-06-28 16:25:00|49753.5|49703.5|49778.5|49728.5|49778.5|49728.5|49740.5|49690.5|97
1624897800000|2021-06-28 16:30:00|49776.5|49726.5|49754.5|49704.5|49784.5|49734.5|49727.5|49677.5|139
1624898100000|2021-06-28 16:35:00|49751.5|49701.5|49727.5|49677.5|49751.5|49701.5|49720.5|49670.5|71
1624898400000|2021-06-28 16:40:00|49725.5|49675.5|49723.5|49673.5|49756.5|49706.5|49717.5|49667.5|112
1624898700000|2021-06-28 16:45:00|49727.5|49677.5|49697.5|49647.5|49747.5|49697.5|49683.5|49633.5|134
1624899000000|2021-06-28 16:50:00|49700.5|49650.5|49707.5|49657.5|49707.5|49657.5|49677.5|49627.5|145
1624899300000|2021-06-28 16:55:00|49705.5|49655.5|49693.5|49643.5|49715.5|49665.5|49675.5|49625.5|112
1624899600000|2021-06-28 17:00:00|49695.5|49645.5|49727.5|49677.5|49740.5|49690.5|49673.5|49623.5|128
1624899900000|2021-06-28 17:05:00|49725.5|49675.5|49697.5|49647.5|49730.5|49680.5|49697.5|49647.5|107
1624900200000|2021-06-28 17:10:00|49700.5|49650.5|49722.5|49672.5|49727.5|49677.5|49695.5|49645.5|95
1624900500000|2021-06-28 17:15:00|49724.5|49674.5|49666.5|49616.5|49726.5|49676.5|49662.5|49612.5|107
1624900800000|2021-06-28 17:20:00|49669.5|49619.5|49672.5|49622.5|49694.5|49644.5|49652.5|49602.5|124
1624901100000|2021-06-28 17:25:00|49669.5|49619.5|49646.5|49596.5|49684.5|49634.5|49646.5|49596.5|125
1624901400000|2021-06-28 17:30:00|49644.5|49594.5|49626.5|49576.5|49656.5|49606.5|49622.5|49572.5|87
1624901700000|2021-06-28 17:35:00|49624.5|49574.5|49612.8|49562.8|49634.5|49584.5|49598.8|49548.8|139
1624902000000|2021-06-28 17:40:00|49611.3|49561.3|49599.8|49549.8|49626.5|49576.5|49598.8|49548.8|120
1624902300000|2021-06-28 17:45:00|49598.8|49548.8|49539.5|49489.5|49605.5|49549.8|49536.5|49486.5|123
1624902600000|2021-06-28 17:50:00|49542.5|49492.5|49566.5|49516.5|49569.5|49519.5|49532.5|49482.5|130
1624902900000|2021-06-28 17:55:00|49564.5|49514.5|49546.5|49496.5|49564.5|49514.5|49532.5|49482.5|101
1624903200000|2021-06-28 18:00:00|49552.5|49502.5|49529.5|49479.5|49562.5|49512.5|49506.5|49456.5|92
1624903500000|2021-06-28 18:05:00|49526.5|49476.5|49509.5|49459.5|49532.5|49482.5|49504.5|49454.5|129
1624903800000|2021-06-28 18:10:00|49506.5|49456.5|49524.5|49474.5|49536.5|49486.5|49506.5|49456.5|106
1624904100000|2021-06-28 18:15:00|49522.5|49472.5|49514.5|49464.5|49536.5|49486.5|49491.5|49441.5|113
1624904400000|2021-06-28 18:20:00|49512.5|49462.5|49534.5|49484.5|49560.2|49509.5|49512.5|49462.5|94
1624904700000|2021-06-28 18:25:00|49532.5|49482.5|49519.5|49469.5|49539|49484.5|49496.5|49446.5|101
1624905000000|2021-06-28 18:30:00|49516.5|49466.5|49519.5|49469.5|49529.5|49479.5|49496.5|49446.5|86
1624905300000|2021-06-28 18:35:00|49522.5|49472.5|49546.2|49496.2|49547.7|49497.7|49516.5|49466.5|90
1624905600000|2021-06-28 18:40:00|49544.5|49494.5|49526.5|49476.5|49550.2|49500.2|49526.5|49476.5|97
1624905900000|2021-06-28 18:45:00|49524.5|49474.5|49512.7|49462.7|49529.5|49479.5|49506.2|49456.2|81
1624906200000|2021-06-28 18:50:00|49514.5|49464.5|49514.5|49464.5|49534.5|49484.5|49502.7|49452.7|118
1624906500000|2021-06-28 18:55:00|49512.7|49462.7|49498.5|49418.5|49512.7|49462.7|49497|49417|111
1624906800000|2021-06-28 19:00:00|49500|49420|49485.5|49435.5|49511|49452.7|49465.5|49414|124
1624907100000|2021-06-28 19:05:00|49489.5|49439.5|49471.5|49421.5|49492.5|49442.5|49471.5|49421.5|79
1624907400000|2021-06-28 19:10:00|49473.5|49423.5|49445.5|49395.5|49473.5|49423.5|49431.5|49381.5|129
1624907700000|2021-06-28 19:15:00|49443.5|49393.5|49408.5|49358.5|49454|49398.5|49363.5|49312|140
1624908000000|2021-06-28 19:20:00|49405.5|49355.5|49415.5|49365.5|49433.5|49383.5|49403.5|49353.5|105
1624908300000|2021-06-28 19:25:00|49413.5|49363.5|49445.5|49395.5|49448.5|49398.5|49401.5|49351.5|83
1624908600000|2021-06-28 19:30:00|49451.5|49401.5|49441.5|49391.5|49478.5|49428.5|49421.5|49371.5|112
1624908900000|2021-06-28 19:35:00|49443.5|49393.5|49456.5|49406.5|49460.5|49410.5|49428.5|49378.5|95
1624909200000|2021-06-28 19:40:00|49458.5|49408.5|49468.5|49418.5|49478.5|49428.5|49458.5|49408.5|52
1624909500000|2021-06-28 19:45:00|49470.5|49420.5|49463.5|49413.5|49476.5|49426.5|49456.5|49406.5|82
1624909800000|2021-06-28 19:50:00|49456.5|49406.5|49453.5|49403.5|49486.5|49436.5|49446.5|49396.5|97
1624910100000|2021-06-28 19:55:00|49450.5|49400.5|49460.5|49410.5|49476.5|49426.5|49438.5|49388.5|100
1624968600000|2021-06-29 12:10:00|49597.5|49547.5|49669.5|49619.5|49669.5|49619.5|49587.5|49537.5|141
1624968900000|2021-06-29 12:15:00|49667.5|49617.5|49552.5|49502.5|49678.5|49628.5|49544.5|49494.5|245
1624969200000|2021-06-29 12:20:00|49554.5|49504.5|49562.5|49512.5|49571.5|49521.5|49523.5|49473.5|227
1624969500000|2021-06-29 12:25:00|49564.5|49514.5|49543.5|49493.5|49592.5|49542.5|49526.5|49476.5|222
1624969800000|2021-06-29 12:30:00|49546.5|49496.5|49553.5|49503.5|49613.5|49563.5|49533.5|49483.5|212
1624970100000|2021-06-29 12:35:00|49556.5|49506.5|49566.5|49516.5|49583.5|49533.5|49493.5|49443.5|221
1624970400000|2021-06-29 12:40:00|49571.5|49521.5|49594.5|49544.5|49604.5|49554.5|49561.5|49511.5|179
1624970700000|2021-06-29 12:45:00|49597.5|49547.5|49619.5|49569.5|49624.5|49574.5|49594.5|49544.5|149
1624971000000|2021-06-29 12:50:00|49614.5|49564.5|49630.5|49580.5|49682.5|49632.5|49604.5|49554.5|185
1624971300000|2021-06-29 12:55:00|49632.5|49582.5|49562.5|49512.5|49637.5|49587.5|49560.5|49510.5|176
1624971600000|2021-06-29 13:00:00|49560.5|49510.5|49584.5|49534.5|49587.5|49537.5|49524.5|49474.5|218
1624971900000|2021-06-29 13:05:00|49587.5|49537.5|49594.5|49544.5|49610.5|49560.5|49550.5|49500.5|147
1624972200000|2021-06-29 13:10:00|49592.5|49542.5|49597.5|49547.5|49647.5|49597.5|49580.5|49530.5|146
1624972500000|2021-06-29 13:15:00|49594.5|49544.5|49638.5|49588.5|49645.5|49595.5|49574.5|49524.5|146
1624972800000|2021-06-29 13:20:00|49641.5|49591.5|49615.5|49565.5|49671.5|49621.5|49615.5|49565.5|140
1624973100000|2021-06-29 13:25:00|49618.5|49568.5|49615.5|49565.5|49633.5|49583.5|49562.5|49512.5|164
1624973400000|2021-06-29 13:30:00|49618.5|49568.5|49618.5|49568.5|49661.5|49611.5|49598.5|49548.5|227
1624973700000|2021-06-29 13:35:00|49621.5|49571.5|49648.5|49598.5|49651.5|49601.5|49591.5|49541.5|196
1624974000000|2021-06-29 13:40:00|49645.5|49595.5|49628.5|49578.5|49681.5|49631.5|49613.5|49563.5|150
1624974300000|2021-06-29 13:45:00|49623.5|49573.5|49625.5|49575.5|49631.5|49581.5|49578.5|49528.5|156
1624974600000|2021-06-29 13:50:00|49628.5|49578.5|49603.5|49553.5|49641.5|49591.5|49581.5|49531.5|189
1624974900000|2021-06-29 13:55:00|49601.5|49551.5|49645.5|49595.5|49645.5|49595.5|49581.5|49531.5|108
1624975200000|2021-06-29 14:00:00|49643.5|49593.5|49753.5|49703.5|49775.5|49725.5|49643.5|49593.5|247
1624975500000|2021-06-29 14:05:00|49755.5|49705.5|49734.5|49684.5|49762.5|49712.5|49715.5|49665.5|159
1624975800000|2021-06-29 14:10:00|49740.5|49690.5|49760.5|49710.5|49810.5|49760.5|49732.5|49682.5|202
1624976100000|2021-06-29 14:15:00|49757.5|49707.5|49844.5|49794.5|49864.5|49814.5|49730.5|49680.5|231
1624976400000|2021-06-29 14:20:00|49850.5|49800.5|49844.5|49794.5|49887.5|49837.5|49844.5|49794.5|188
1624976700000|2021-06-29 14:25:00|49847.5|49797.5|49807.5|49757.5|49850.5|49800.5|49777.5|49727.5|206
1624977000000|2021-06-29 14:30:00|49810.5|49760.5|49725.5|49675.5|49814.5|49764.5|49717.5|49667.5|194
1624977300000|2021-06-29 14:35:00|49728.5|49678.5|49755.5|49705.5|49808.5|49758.5|49705.5|49655.5|197
1624977600000|2021-06-29 14:40:00|49758.5|49708.5|49751.5|49701.5|49803.5|49753.5|49728.5|49678.5|163
1624977900000|2021-06-29 14:45:00|49748.5|49698.5|49723.5|49673.5|49765.5|49715.5|49695.5|49645.5|173
1624978200000|2021-06-29 14:50:00|49725.5|49675.5|49713.5|49663.5|49750.5|49695.5|49691.5|49641.5|115
1624978500000|2021-06-29 14:55:00|49715.5|49665.5|49673.5|49623.5|49721.5|49671.5|49663.5|49613.5|203
1624978800000|2021-06-29 15:00:00|49668.5|49618.5|49681.5|49631.5|49685.5|49635.5|49645.5|49595.5|174
1624979100000|2021-06-29 15:05:00|49683.5|49633.5|49686.5|49636.5|49699.5|49649.5|49675.5|49625.5|151
1624979400000|2021-06-29 15:10:00|49684.5|49634.5|49626.5|49576.5|49686.5|49636.5|49619.5|49569.5|122
1624979700000|2021-06-29 15:15:00|49624.5|49574.5|49585.5|49535.5|49646.5|49596.5|49583.5|49533.5|155
1624980000000|2021-06-29 15:20:00|49588.5|49538.5|49543.5|49493.5|49595.5|49545.5|49525.5|49475.5|157
1624980300000|2021-06-29 15:25:00|49541.5|49491.5|49591.5|49541.5|49591.5|49541.5|49521.5|49471.5|168
1624980600000|2021-06-29 15:30:00|49593.5|49543.5|49568.5|49518.5|49605.5|49555.5|49565.5|49515.5|113
1624980900000|2021-06-29 15:35:00|49581.5|49531.5|49568.5|49518.5|49585.5|49535.5|49555.5|49505.5|126
1624981200000|2021-06-29 15:40:00|49571.5|49521.5|49583.5|49533.5|49601.5|49551.5|49561.5|49511.5|146
1624981500000|2021-06-29 15:45:00|49585.5|49535.5|49575.5|49525.5|49621.5|49571.5|49575.5|49525.5|95
1624981800000|2021-06-29 15:50:00|49573.5|49523.5|49575.5|49525.5|49591.5|49541.5|49561.5|49511.5|104
1624982100000|2021-06-29 15:55:00|49573.5|49523.5|49565.5|49515.5|49588.5|49538.5|49558.5|49508.5|58
1624982400000|2021-06-29 16:00:00|49568.5|49518.5|49581.5|49531.5|49596.5|49541.5|49558.5|49497|129
1624982700000|2021-06-29 16:05:00|49578.5|49528.5|49594.5|49544.5|49597.5|49547.5|49571.5|49521.5|75
1624983000000|2021-06-29 16:10:00|49592.5|49542.5|49561.5|49511.5|49601.5|49551.5|49560.5|49508|54
1624983300000|2021-06-29 16:15:00|49563.5|49513.5|49580.5|49530.5|49584.5|49534.5|49555.5|49505.5|100
1624983600000|2021-06-29 16:20:00|49582.5|49532.5|49570.5|49520.5|49598|49540.5|49564.5|49514.5|52
1624983900000|2021-06-29 16:25:00|49567.5|49517.5|49604.5|49554.5|49607.5|49557.5|49567.5|49517.5|70
1624984200000|2021-06-29 16:30:00|49602.5|49552.5|49610.5|49560.5|49621.5|49571.5|49590.5|49540.5|112
1624984500000|2021-06-29 16:35:00|49607.5|49557.5|49594.5|49544.5|49623.5|49573.5|49591.5|49541.5|114
1624984800000|2021-06-29 16:40:00|49595.5|49545.5|49583.5|49533.5|49598.5|49548.5|49581.5|49531.5|61
1624985100000|2021-06-29 16:45:00|49581.5|49531.5|49598.5|49548.5|49622.5|49572.5|49581.5|49531.5|85
1624985400000|2021-06-29 16:50:00|49601.5|49551.5|49600.5|49550.5|49618.5|49568.5|49595.5|49545.5|54
1624985700000|2021-06-29 16:55:00|49602.5|49552.5|49589.5|49539.5|49610.5|49560.5|49577.5|49518|103
1624986000000|2021-06-29 17:00:00|49587.5|49537.5|49546.5|49496.5|49593|49542.5|49539.5|49489.5|126
1624986300000|2021-06-29 17:05:00|49543.5|49493.5|49549.5|49499.5|49557.5|49507.5|49539.5|49489.5|69
1624986600000|2021-06-29 17:10:00|49547.5|49497.5|49579.5|49529.5|49605.5|49555.5|49547.5|49497.5|89
1624986900000|2021-06-29 17:15:00|49586.5|49536.5|49566.5|49516.5|49590.5|49540.5|49558.5|49508.5|69
1624987200000|2021-06-29 17:20:00|49563.5|49513.5|49549.5|49499.5|49563.5|49513.5|49546.5|49496.5|55
1624987500000|2021-06-29 17:25:00|49550.5|49500.5|49528.5|49478.5|49550.5|49500.5|49520.5|49470.5|61
1624987800000|2021-06-29 17:30:00|49526.5|49476.5|49446.5|49396.5|49526.5|49476.5|49438.5|49388.5|143
1624988100000|2021-06-29 17:35:00|49443.5|49393.5|49466.5|49416.5|49470.5|49420.5|49426.5|49376.5|156
1624988400000|2021-06-29 17:40:00|49463.5|49413.5|49406.5|49356.5|49473.5|49423.5|49396.5|49346.5|125
1624988700000|2021-06-29 17:45:00|49408.5|49358.5|49418.5|49368.5|49430.5|49380.5|49403.5|49353.5|92
1624989000000|2021-06-29 17:50:00|49426.5|49376.5|49448.5|49398.5|49476.5|49426.5|49420.5|49370.5|135
1624989300000|2021-06-29 17:55:00|49450.5|49400.5|49486.5|49436.5|49486.5|49436.5|49436.5|49386.5|124
1624989600000|2021-06-29 18:00:00|49483.5|49433.5|49498.5|49448.5|49523.5|49473.5|49480.5|49430.5|163
1624989900000|2021-06-29 18:05:00|49496.5|49446.5|49473.5|49423.5|49496.5|49446.5|49468.5|49418.5|98
1624990200000|2021-06-29 18:10:00|49476.5|49426.5|49490.5|49440.5|49503.5|49453.5|49473.5|49423.5|113
1624990500000|2021-06-29 18:15:00|49488.5|49438.5|49493.5|49443.5|49521.5|49460.5|49470.5|49420.5|110
1624990800000|2021-06-29 18:20:00|49496.5|49446.5|49486.5|49436.5|49506.5|49456.5|49476.5|49426.5|92
1624991100000|2021-06-29 18:25:00|49488.5|49438.5|49493.5|49443.5|49528.5|49478.5|49483.5|49433.5|111
1624991400000|2021-06-29 18:30:00|49490.5|49440.5|49509.5|49459.5|49511.5|49461.5|49490.5|49440.5|80
1624991700000|2021-06-29 18:35:00|49511.5|49461.5|49508.5|49458.5|49520.5|49470.5|49508.5|49458.5|95
1624992000000|2021-06-29 18:40:00|49500.5|49450.5|49550.5|49500.5|49556.5|49506.5|49500.5|49450.5|99
1624992300000|2021-06-29 18:45:00|49553.5|49503.5|49546.5|49496.5|49560.5|49510.5|49540.5|49490.5|72
1624992600000|2021-06-29 18:50:00|49543.5|49493.5|49546.5|49496.5|49588.5|49538.5|49520.5|49470.5|120
1624992900000|2021-06-29 18:55:00|49548.5|49498.5|49607.5|49557.5|49614.5|49564.5|49533.5|49483.5|166
1624993200000|2021-06-29 19:00:00|49609.5|49559.5|49584.5|49534.5|49627.5|49577.5|49579.5|49529.5|153
1624993500000|2021-06-29 19:05:00|49587.5|49537.5|49604.5|49554.5|49607.5|49557.5|49574.5|49524.5|120
1624993800000|2021-06-29 19:10:00|49607.5|49557.5|49571.5|49521.5|49611.5|49561.5|49567.5|49517.5|74
1624994100000|2021-06-29 19:15:00|49578.5|49528.5|49565.5|49515.5|49582.5|49532.5|49560.5|49510.5|108
1624994400000|2021-06-29 19:20:00|49562.5|49512.5|49572.5|49522.5|49588.5|49538.5|49562.5|49512.5|65
1624994700000|2021-06-29 19:25:00|49570.5|49520.5|49560.5|49510.5|49592.5|49542.5|49560.5|49510.5|107
1624995000000|2021-06-29 19:30:00|49562.5|49512.5|49560.5|49510.5|49568.5|49518.5|49555.5|49505.5|100
1624995300000|2021-06-29 19:35:00|49562.5|49512.5|49573.5|49523.5|49579.5|49529.5|49560.5|49510.5|55
1624995600000|2021-06-29 19:40:00|49571.5|49521.5|49571.5|49521.5|49579.5|49529.5|49569.5|49519.5|36
1624995900000|2021-06-29 19:45:00|49569.5|49519.5|49581.5|49531.5|49581.5|49531.5|49558.5|49508.5|76
1624996200000|2021-06-29 19:50:00|49584.5|49534.5|49568.5|49518.5|49587.5|49537.5|49568.5|49518.5|60
1624996500000|2021-06-29 19:55:00|49570.5|49520.5|49608.5|49558.5|49610.5|49560.5|49570.5|49520.5|104
1625055000000|2021-06-30 12:10:00|49905.5|49809.5|49913.7|49820|49929|49833|49857.5|49765|112
1625055300000|2021-06-30 12:15:00|49922.7|49825|49798.2|49702.2|49922.7|49835|49788.2|49692.2|254
1625055600000|2021-06-30 12:20:00|49788.3|49702|49858.5|49770|49863.5|49777|49773.3|49684|255
1625055900000|2021-06-30 12:25:00|49847.5|49772|50053.1|49962|50053.2|49967|49847.5|49754|276
1625056200000|2021-06-30 12:30:00|50043.1|49960|50158.4|50072|50168.4|50082|50043.1|49952|321
1625056500000|2021-06-30 12:35:00|50158.5|50074|50118.4|50025|50178.5|50090|50098.3|50012|274
1625056800000|2021-06-30 12:40:00|50118.2|50027|50108.4|50025|50118.2|50027|50073.1|49979|233
1625057100000|2021-06-30 12:45:00|50118.4|50022|50093.3|50007|50148.5|50057|50073.3|49985|221
1625057400000|2021-06-30 12:50:00|50092.2|50009|49982.8|49895|50092.2|50009|49975.9|49881|270
1625057700000|2021-06-30 12:55:00|49992.8|49897|49982.8|49892|50043.1|49957|49967.9|49877|233
1625058000000|2021-06-30 13:00:00|49987.8|49897|50143.3|50053|50143.4|50055|49972.8|49880|294
1625058300000|2021-06-30 13:05:00|50133.4|50055|50143.2|50063.2|50146.7|50066.7|50113.4|50025|229
1625058600000|2021-06-30 13:10:00|50144.7|50064.7|50257.5|50177.5|50281.5|50201.5|50144.7|50064.7|230
1625058900000|2021-06-30 13:15:00|50254.5|50174.5|50254.5|50204.5|50284.5|50234.5|50224.5|50136.7|208
1625059200000|2021-06-30 13:20:00|50236.5|50186.5|50162.5|50112.5|50236.5|50186.5|50148.7|50098.7|207
1625059500000|2021-06-30 13:25:00|50164.5|50114.5|50257.7|50169|50257.7|50175|50164.5|50114.5|152
1625059800000|2021-06-30 13:30:00|50256.4|50167|50239.4|50143.4|50276.4|50196.4|50237.7|50141.7|188
1625060100000|2021-06-30 13:35:00|50237.9|50141.9|50187.7|50107|50262.8|50177|50187.7|50102|196
1625060400000|2021-06-30 13:40:00|50188.7|50105|50182.6|50096|50207.7|50124|50162.6|50077|170
1625060700000|2021-06-30 13:45:00|50192.6|50098|50167.6|50076|50227.8|50143.4|50147.5|50058|222
1625061000000|2021-06-30 13:50:00|50162.6|50078|50180.7|50098|50202.7|50114|50142.5|50054|200
1625061300000|2021-06-30 13:55:00|50187.7|50096|50217.8|50128|50217.8|50136|50150.6|50059|173
1625061600000|2021-06-30 14:00:00|50217.9|50126|50150.7|50064|50252.9|50168|50150.7|50064|250
1625061900000|2021-06-30 14:05:00|50142.7|50061|50063.3|49976|50157.7|50074|50043.3|49958|272
1625062200000|2021-06-30 14:10:00|50063.7|49978|50142.6|50051|50152.7|50068|50063.7|49978|226
1625062500000|2021-06-30 14:15:00|50132.6|50054|50125.6|50038|50170.7|50084|50107.5|50018|186
1625062800000|2021-06-30 14:20:00|50132.6|50041|50202.6|50114|50202.6|50116|50122.6|50031|195
1625063100000|2021-06-30 14:25:00|50192.6|50108|50232.9|50141|50278|50194|50182.8|50096|238
1625063400000|2021-06-30 14:30:00|50222.9|50142|50162.7|50073|50237.9|50153|50147.6|50053|203
1625063700000|2021-06-30 14:35:00|50145.9|50071|50212.8|50129|50217.9|50133|50129.3|50043|184
1625064000000|2021-06-30 14:40:00|50212.9|50131|50263|50173|50308.1|50221|50205.8|50113|223
1625064300000|2021-06-30 14:45:00|50258|50171|50283.1|50201|50301.1|50213|50243|50156|198
1625064600000|2021-06-30 14:50:00|50293.1|50199|50368.3|50279|50378.3|50289|50293.1|50196|259
1625064900000|2021-06-30 14:55:00|50378.3|50281|50403.4|50313|50447.5|50363|50378.3|50279|275
1625065200000|2021-06-30 15:00:00|50413.4|50319|50368.3|50279|50422.7|50331|50348.3|50256|300
1625065500000|2021-06-30 15:05:00|50351.3|50276|50378.3|50291|50378.3|50296|50323.2|50233|227
1625065800000|2021-06-30 15:10:00|50378.7|50289|50338.2|50246|50393.4|50309|50338.2|50243|206
1625066100000|2021-06-30 15:15:00|50328.2|50249|50332.7|50249|50335.7|50251|50305.6|50216|198
1625066400000|2021-06-30 15:20:00|50322.7|50251|50407.9|50326|50415.9|50329|50322.7|50233|160
1625066700000|2021-06-30 15:25:00|50412.9|50329|50388|50306|50412.9|50329|50362.8|50276|159
1625067000000|2021-06-30 15:30:00|50398|50303|50391|50295|50408|50319|50357.8|50263|187
1625067300000|2021-06-30 15:35:00|50392.9|50303|50398.5|50318.5|50407.9|50323|50382.8|50291|178
1625067600000|2021-06-30 15:40:00|50407.9|50319|50433.1|50343|50453.2|50373|50407.9|50319|159
1625067900000|2021-06-30 15:45:00|50427.6|50346|50372.9|50286|50427.6|50349|50372.9|50283|142
1625068200000|2021-06-30 15:50:00|50362.9|50283|50348.4|50263|50382.9|50293|50343.4|50256|154
1625068500000|2021-06-30 15:55:00|50348.5|50261|50298.7|50218.7|50353.4|50266|50298.2|50202.2|159
1625068800000|2021-06-30 16:00:00|50298.3|50216|50298.3|50213|50318.3|50236|50273.3|50186.6|221
1625069100000|2021-06-30 16:05:00|50288.3|50211|50273.2|50186|50333.4|50246|50263.2|50176|207
1625069400000|2021-06-30 16:10:00|50284.1|50183|50208|50121|50284.1|50189.6|50198|50109|211
1625069700000|2021-06-30 16:15:00|50198|50116|50152.8|50066|50198|50116|50150.8|50066|157
1625070000000|2021-06-30 16:20:00|50152.9|50069|50140|50090|50197.9|50108.5|50129|50061|148
1625070300000|2021-06-30 16:25:00|50139.5|50089.5|50194.5|50144.5|50205.5|50155.5|50130.5|50080.5|224
1625070600000|2021-06-30 16:30:00|50194|50144|50154|50104|50220.5|50170.5|50151|50101|194
1625070900000|2021-06-30 16:35:00|50153.5|50103.5|50149.5|50099.5|50158.5|50108.5|50109|50059|253
1625071200000|2021-06-30 16:40:00|50147.5|50097.5|50125.5|50075.5|50147.5|50097.5|50099.5|50049.5|191
1625071500000|2021-06-30 16:45:00|50125|50075|50151.5|50101.5|50165.5|50115.5|50124.5|50074.5|155
1625071800000|2021-06-30 16:50:00|50152|50102|50114|50064|50165.5|50115.5|50112.5|50062.5|168
1625072100000|2021-06-30 16:55:00|50117|50067|50244.5|50194.5|50330.5|50280.5|50082.5|50032.5|332
1625072400000|2021-06-30 17:00:00|50245.5|50195.5|50193|50143|50248|50198|50187.5|50137.5|340
1625072700000|2021-06-30 17:05:00|50192.5|50142.5|50168.5|50118.5|50209.5|50159.5|50158.5|50108.5|187
1625073000000|2021-06-30 17:10:00|50167.5|50117.5|50185|50135|50196.5|50146.5|50153.5|50103.5|157
1625073300000|2021-06-30 17:15:00|50184|50134|50179|50129|50184.5|50134.5|50162.5|50112.5|111
1625073600000|2021-06-30 17:20:00|50178.5|50128.5|50159.5|50109.5|50184|50134|50154.5|50104.5|153
1625073900000|2021-06-30 17:25:00|50159|50109|50143.5|50093.5|50186|50136|50128.5|50078.5|210
1625074200000|2021-06-30 17:30:00|50144.5|50094.5|50183.5|50133.5|50196.5|50146.5|50133.5|50083.5|173
1625074500000|2021-06-30 17:35:00|50184|50134|50209.5|50159.5|50239.5|50189.5|50183.5|50133.5|241
1625074800000|2021-06-30 17:40:00|50210|50160|50170|50120|50210|50160|50161.5|50111.5|238
1625075100000|2021-06-30 17:45:00|50169.5|50119.5|50125|50075|50186|50136|50102|50052|175
1625075400000|2021-06-30 17:50:00|50126|50076|50151.5|50101.5|50159|50109|50125|50075|131
1625075700000|2021-06-30 17:55:00|50147|50097|50157.5|50107.5|50167.5|50117.5|50137|50087|172
1625076000000|2021-06-30 18:00:00|50160|50110|50162|50112|50169.5|50119.5|50145|50095|189
1625076300000|2021-06-30 18:05:00|50162.5|50112.5|50187|50137|50190|50140|50157|50107|233
1625076600000|2021-06-30 18:10:00|50182.5|50132.5|50157|50107|50192|50142|50151.5|50101.5|146
1625076900000|2021-06-30 18:15:00|50156|50106|50138|50088|50159|50109|50134|50084|136
1625077200000|2021-06-30 18:20:00|50137.5|50087.5|50104|50054|50139|50089|50104|50054|153
1625077500000|2021-06-30 18:25:00|50105.5|50055.5|50092.5|50042.5|50114.5|50064.5|50085.5|50035.5|146
1625077800000|2021-06-30 18:30:00|50091.5|50041.5|50050.5|50000.5|50094|50044|50024|49974|224
1625078100000|2021-06-30 18:35:00|50051|50001|50049|49999|50058.5|50008.5|50030|49980|154
1625078400000|2021-06-30 18:40:00|50048|49998|50035|49985|50064.5|50014.5|50034|49984|258
1625078700000|2021-06-30 18:45:00|50034.5|49984.5|50049.5|49999.5|50057|50007|50030|49980|98
1625079000000|2021-06-30 18:50:00|50048|49998|50038|49988|50067.5|50017.5|50037|49987|198
1625079300000|2021-06-30 18:55:00|50029|49979|49985.8|49935.8|50029|49979|49979.3|49929.3|207
1625079600000|2021-06-30 19:00:00|49983.3|49933.3|50004|49954|50020|49970|49977.8|49927.8|211
1625079900000|2021-06-30 19:05:00|50003|49953|50030|49980|50044.5|49994.5|49989.8|49939.8|145
1625080200000|2021-06-30 19:10:00|50028.5|49978.5|50025|49975|50035|49985|49995|49945|165
1625080500000|2021-06-30 19:15:00|50025.5|49975.5|50025|49975|50032.5|49982.5|50014.5|49964.5|96
1625080800000|2021-06-30 19:20:00|50024.5|49974.5|50015|49965|50024.5|49974.5|49998.5|49948.5|74
1625081100000|2021-06-30 19:25:00|50014.5|49964.5|50005|49955|50015|49965|50000|49950|82
1625081400000|2021-06-30 19:30:00|50010|49960|49994|49944|50010|49960|49982|49932|111
1625081700000|2021-06-30 19:35:00|49994.5|49944.5|49940.5|49890.5|49995|49945|49940|49890|155
1625082000000|2021-06-30 19:40:00|49942|49892|49920|49870|49965|49915|49905|49855|209
1625082300000|2021-06-30 19:45:00|49922|49872|49910.5|49860.5|49937|49887|49890|49840|176
1625082600000|2021-06-30 19:50:00|49913.5|49863.5|49918.5|49868.5|49940|49890|49913.5|49863.5|189
1625082900000|2021-06-30 19:55:00|49917|49867|49944.5|49894.5|49948.5|49898.5|49892.5|49842.5|292
1625141400000|2021-07-01 12:10:00|49830.5|49780.5|49814|49764|49856|49806|49781|49731|207
1625141700000|2021-07-01 12:15:00|49819.5|49769.5|49930.5|49880.5|49957|49907|49793|49743|312
1625142000000|2021-07-01 12:20:00|49931.5|49881.5|49863.5|49813.5|49965|49915|49855.5|49805.5|344
1625142300000|2021-07-01 12:25:00|49862|49812|49823|49773|49869|49819|49811|49761|208
1625142600000|2021-07-01 12:30:00|49825|49775|49899|49849|49909|49859|49825|49775|418
1625142900000|2021-07-01 12:35:00|49899.5|49849.5|49760|49710|49929|49879|49750.5|49700.5|370
1625143200000|2021-07-01 12:40:00|49765.5|49715.5|49725|49675|49765.5|49715.5|49711.5|49661.5|356
1625143500000|2021-07-01 12:45:00|49722.5|49672.5|49799.5|49749.5|49837.5|49787.5|49709|49659|344
1625143800000|2021-07-01 12:50:00|49798|49748|49827.5|49777.5|49835|49785|49760.5|49710.5|377
1625144100000|2021-07-01 12:55:00|49829|49779|49781.5|49731.5|49876.5|49826.5|49780|49730|332
1625144400000|2021-07-01 13:00:00|49782.5|49732.5|49699|49649|49795.5|49745.5|49665|49615|362
1625144700000|2021-07-01 13:05:00|49696.5|49646.5|49747.5|49697.5|49754|49704|49687|49637|310
1625145000000|2021-07-01 13:10:00|49745|49695|49763|49713|49803.5|49753.5|49724|49674|348
1625145300000|2021-07-01 13:15:00|49762.5|49712.5|49703|49653|49778.5|49728.5|49703|49653|310
1625145600000|2021-07-01 13:20:00|49705|49655|49815.5|49765.5|49815.5|49765.5|49698.5|49648.5|311
1625145900000|2021-07-01 13:25:00|49821|49771|49811|49761|49839|49789|49784.5|49734.5|328
1625146200000|2021-07-01 13:30:00|49815|49765|49907|49857|49914|49864|49796.5|49746.5|368
1625146500000|2021-07-01 13:35:00|49905|49855|49974|49924|49974|49924|49902|49852|439
1625146800000|2021-07-01 13:40:00|49973.5|49923.5|50047.5|49997.5|50064.5|50014.5|49933.5|49883.5|369
1625147100000|2021-07-01 13:45:00|50048|49998|50026|49976|50104|50054|49985|49935|405
1625147400000|2021-07-01 13:50:00|50023.5|49973.5|50006.5|49956.5|50055.5|50003|49970.5|49920.5|317
1625147700000|2021-07-01 13:55:00|50005.5|49955.5|50133|50083|50133|50083|49973.5|49923.5|310
1625148000000|2021-07-01 14:00:00|50133.5|50083.5|50269|50219|50310|50260|50108|50058|600
1625148300000|2021-07-01 14:05:00|50267|50217|50330.5|50280.5|50370.5|50320.5|50267|50217|529
1625148600000|2021-07-01 14:10:00|50332|50282|50360|50310|50361.5|50311.5|50293|50243|477
1625148900000|2021-07-01 14:15:00|50357.5|50307.5|50418.5|50368.5|50423.5|50373.5|50356.5|50304|462
1625149200000|2021-07-01 14:20:00|50412.5|50362.5|50336.5|50286.5|50418.5|50368.5|50328.5|50278.5|402
1625149500000|2021-07-01 14:25:00|50338|50288|50382|50332|50403.5|50353.5|50338|50288|352
1625149800000|2021-07-01 14:30:00|50382.5|50332.5|50367|50317|50405|50355|50347|50297|335
1625150100000|2021-07-01 14:35:00|50368.5|50318.5|50382|50332|50398|50348|50332|50282|302
1625150400000|2021-07-01 14:40:00|50383|50333|50288|50238|50386.5|50336.5|50268|50218|295
1625150700000|2021-07-01 14:45:00|50282|50232|50323|50273|50326.5|50276.5|50268|50218|250
1625151000000|2021-07-01 14:50:00|50322|50272|50275|50225|50325|50275|50253|50203|311
1625151300000|2021-07-01 14:55:00|50278|50228|50319|50269|50323.5|50273.5|50257|50207|348
1625151600000|2021-07-01 15:00:00|50320|50270|50353|50303|50388|50338|50317|50267|315
1625151900000|2021-07-01 15:05:00|50349|50299|50508|50458|50539|50489|50341|50291|399
1625152200000|2021-07-01 15:10:00|50505.5|50455.5|50553|50503|50586|50536|50501.5|50451.5|412
1625152500000|2021-07-01 15:15:00|50554.5|50504.5|50608.5|50558.5|50638.5|50588.5|50533|50483|413
1625152800000|2021-07-01 15:20:00|50607|50557|50634|50584|50639|50589|50599|50549|303
1625153100000|2021-07-01 15:25:00|50636.5|50586.5|50588.5|50538.5|50640|50590|50583.5|50533.5|258
1625153400000|2021-07-01 15:30:00|50585|50535|50623.5|50573.5|50628.5|50578.5|50583.5|50533.5|219
1625153700000|2021-07-01 15:35:00|50625|50575|50633|50583|50673.5|50623.5|50618.5|50568.5|248
1625154000000|2021-07-01 15:40:00|50628|50578|50612|50562|50654|50604|50601.5|50551.5|259
1625154300000|2021-07-01 15:45:00|50611.5|50561.5|50576.5|50526.5|50636.5|50586.5|50576.5|50526.5|218
1625154600000|2021-07-01 15:50:00|50578|50528|50516.5|50466.5|50578|50528|50511.5|50461.5|207
1625154900000|2021-07-01 15:55:00|50518|50468|50561.5|50511.5|50566.5|50516.5|50518|50468|232
1625155200000|2021-07-01 16:00:00|50560.5|50510.5|50576.5|50526.5|50586.5|50536.5|50536.5|50486.5|212
1625155500000|2021-07-01 16:05:00|50576|50526|50505.5|50455.5|50576|50526|50502.5|50452.5|213
1625155800000|2021-07-01 16:10:00|50506|50456|50507|50457|50542.5|50492.5|50493|50443|251
1625156100000|2021-07-01 16:15:00|50497.5|50447.5|50521|50471|50533|50483|50492|50442|197
1625156400000|2021-07-01 16:20:00|50522.5|50472.5|50498|50448|50528.5|50478.5|50498|50448|228
1625156700000|2021-07-01 16:25:00|50499|50449|50497|50447|50511.5|50461.5|50482.5|50432.5|194
1625157000000|2021-07-01 16:30:00|50494|50444|50498|50448|50523|50473|50491.5|50441.5|195
1625157300000|2021-07-01 16:35:00|50499|50449|50460.5|50410.5|50503|50453|50456|50406|217
1625157600000|2021-07-01 16:40:00|50459|50409|50427.5|50377.5|50488.5|50438.5|50417.5|50367.5|256
1625157900000|2021-07-01 16:45:00|50429|50379|50457.5|50407.5|50471|50421|50422.5|50372.5|241
1625158200000|2021-07-01 16:50:00|50458.5|50408.5|50442.5|50392.5|50504.5|50454.5|50437.5|50387.5|271
1625158500000|2021-07-01 16:55:00|50441|50391|50519|50469|50519|50469|50437.5|50387.5|280
1625158800000|2021-07-01 17:00:00|50524.5|50474.5|50546|50496|50582.5|50532.5|50524.5|50474.5|332
1625159100000|2021-07-01 17:05:00|50548.5|50498.5|50517.5|50467.5|50572.5|50522.5|50514|50464|222
1625159400000|2021-07-01 17:10:00|50518.5|50468.5|50595|50545|50597|50547|50518.5|50468.5|218
1625159700000|2021-07-01 17:15:00|50595.5|50545.5|50531|50481|50602|50552|50521.5|50471.5|260
1625160000000|2021-07-01 17:20:00|50530|50480|50519.5|50469.5|50547.5|50497.5|50508|50458|157
1625160300000|2021-07-01 17:25:00|50520|50470|50558|50508|50563|50513|50490.5|50440.5|257
1625160600000|2021-07-01 17:30:00|50558.5|50508.5|50548.5|50498.5|50580|50530|50542.5|50492.5|252
1625160900000|2021-07-01 17:35:00|50550|50500|50593|50543|50593|50543|50531.5|50481.5|271
1625161200000|2021-07-01 17:40:00|50591.5|50541.5|50560.5|50510.5|50591.5|50541.5|50558.5|50508.5|228
1625161500000|2021-07-01 17:45:00|50558.5|50508.5|50550.5|50500.5|50573.5|50523.5|50541.5|50491.5|182
1625161800000|2021-07-01 17:50:00|50548.5|50498.5|50564.5|50514.5|50580|50530|50543.5|50493.5|216
1625162100000|2021-07-01 17:55:00|50565|50515|50620.5|50570.5|50625.5|50575.5|50563.5|50513.5|235
1625162400000|2021-07-01 18:00:00|50623.5|50573.5|50592.5|50542.5|50628.5|50578.5|50582.5|50532.5|239
1625162700000|2021-07-01 18:05:00|50591.5|50541.5|50594.5|50544.5|50610.5|50560.5|50583|50533|151
1625163000000|2021-07-01 18:10:00|50595.5|50545.5|50643.5|50593.5|50673.5|50623.5|50595.5|50545.5|242
1625163300000|2021-07-01 18:15:00|50642.5|50592.5|50598.5|50548.5|50644|50594|50584|50534|202
1625163600000|2021-07-01 18:20:00|50599|50549|50566.5|50516.5|50612|50562|50530|50480|262
1625163900000|2021-07-01 18:25:00|50566|50516|50511|50461|50572|50522|50508.5|50458.5|269
1625164200000|2021-07-01 18:30:00|50512.5|50462.5|50550.5|50500.5|50558.5|50508.5|50512.5|50462.5|241
1625164500000|2021-07-01 18:35:00|50551|50501|50553.5|50503.5|50558.5|50508.5|50503.5|50453.5|266
1625164800000|2021-07-01 18:40:00|50554.5|50504.5|50496.5|50446.5|50558.5|50508.5|50493.5|50443.5|183
1625165100000|2021-07-01 18:45:00|50501|50451|50437.5|50387.5|50509.5|50459.5|50432.5|50382.5|328
1625165400000|2021-07-01 18:50:00|50440|50390|50484.5|50434.5|50486|50436|50420.5|50370.5|311
1625165700000|2021-07-01 18:55:00|50480.5|50430.5|50570|50520|50573.5|50523.5|50476|50426|358
1625166000000|2021-07-01 19:00:00|50568.5|50518.5|50582|50532|50591.5|50541.5|50550.5|50500.5|156
1625166300000|2021-07-01 19:05:00|50581.5|50531.5|50547.5|50497.5|50609|50559|50543.5|50493.5|218
1625166600000|2021-07-01 19:10:00|50548|50498|50558.5|50508.5|50577|50527|50545.5|50495.5|143
1625166900000|2021-07-01 19:15:00|50563.5|50513.5|50567.5|50517.5|50577|50527|50560|50510|137
1625167200000|2021-07-01 19:20:00|50567|50517|50565|50515|50589|50539|50560|50510|157
1625167500000|2021-07-01 19:25:00|50564|50514|50621.5|50571.5|50630|50580|50556.5|50506.5|194
1625167800000|2021-07-01 19:30:00|50624|50574|50692|50642|50718|50668|50620.5|50570.5|326
1625168100000|2021-07-01 19:35:00|50689.5|50639.5|50677.5|50627.5|50704|50654|50669.5|50619.5|241
1625168400000|2021-07-01 19:40:00|50678|50628|50669.5|50619.5|50686|50636|50654.5|50604.5|194
1625168700000|2021-07-01 19:45:00|50671|50621|50651|50601|50689.5|50639.5|50647|50597|200
1625169000000|2021-07-01 19:50:00|50649|50599|50659|50609|50661|50611|50637.5|50587.5|141
1625169300000|2021-07-01 19:55:00|50659.5|50609.5|50644|50594|50677.5|50627.5|50641|50591|134
1625227800000|2021-07-02 12:10:00|50494.5|50444.5|50459|50409|50525.5|50467.5|50455|50405|191
1625228100000|2021-07-02 12:15:00|50455.5|50405.5|50449|50399|50499.5|50449.5|50428.5|50378.5|270
1625228400000|2021-07-02 12:20:00|50449.5|50399.5|50450.5|50400.5|50475.5|50425.5|50415|50362|297
1625228700000|2021-07-02 12:25:00|50451.5|50401.5|50520.8|50440.8|50615|50529.5|50443|50381.5|309
1625229000000|2021-07-02 12:30:00|50534.3|50484.3|50250|50165|50779.5|50683.5|50232|50146.5|616
1625229300000|2021-07-02 12:35:00|50256|50176|50294|50214|50345|50263|50235|50155|717
1625229600000|2021-07-02 12:40:00|50293.5|50213.5|50238.5|50158.5|50322.5|50242.5|50205.5|50125.5|652
1625229900000|2021-07-02 12:45:00|50238|50158|50232.5|50182.5|50297|50244.5|50197.5|50147.5|557
1625230200000|2021-07-02 12:50:00|50236|50186|50187.5|50137.5|50272.5|50222.5|50166|50107.5|529
1625230500000|2021-07-02 12:55:00|50186.5|50136.5|50110|50060|50214.5|50164.5|50095|50045|537
1625230800000|2021-07-02 13:00:00|50111|50061|50130.5|50080.5|50136.5|50086.5|50081|50031|534
1625231100000|2021-07-02 13:05:00|50128.5|50078.5|50142|50092|50147.5|50097.5|50075.5|50025.5|444
1625231400000|2021-07-02 13:10:00|50139|50089|50142|50092|50173|50123|50091.5|50041.5|498
1625231700000|2021-07-02 13:15:00|50141.5|50091.5|50105.5|50055.5|50142|50092|50095.5|50045.5|416
1625232000000|2021-07-02 13:20:00|50106.5|50056.5|50126|50076|50158.5|50108.5|50105.5|50055.5|402
1625232300000|2021-07-02 13:25:00|50127|50077|50148|50098|50171|50121|50097|50047|415
1625232600000|2021-07-02 13:30:00|50147|50097|50183|50133|50191.5|50141.5|50123.5|50073.5|484
1625232900000|2021-07-02 13:35:00|50182.5|50132.5|50254|50204|50263.5|50213.5|50163.5|50113.5|423
1625233200000|2021-07-02 13:40:00|50253.5|50203.5|50295|50245|50393|50343|50250|50200|504
1625233500000|2021-07-02 13:45:00|50296|50246|50341|50291|50346|50296|50246|50196|432
1625233800000|2021-07-02 13:50:00|50345|50295|50391|50341|50433.5|50383.5|50333|50283|487
1625234100000|2021-07-02 13:55:00|50391.5|50341.5|50444|50364|50444|50364|50349.5|50299.5|428
1625234400000|2021-07-02 14:00:00|50438|50358|50540.5|50490.5|50596|50546|50365|50315|634
1625234700000|2021-07-02 14:05:00|50541.5|50491.5|50925|50875|50939|50875|50535.5|50485.5|765
1625235000000|2021-07-02 14:10:00|50949.5|50869.5|50782.5|50732.5|50949.5|50884.5|50777.5|50710.5|700
1625235300000|2021-07-02 14:15:00|50781.5|50731.5|50718|50668|50810.5|50742|50717|50651.5|620
1625235600000|2021-07-02 14:20:00|50718.5|50668.5|50656.5|50606.5|50735|50668.5|50656.5|50606.5|508
1625235900000|2021-07-02 14:25:00|50650|50600|50621|50571|50701.5|50637|50573.5|50516.5|578
1625236200000|2021-07-02 14:30:00|50618|50568|50701|50651|50766|50702|50611|50561|573
1625236500000|2021-07-02 14:35:00|50701.5|50651.5|50659.5|50609.5|50741.5|50684|50646|50596|539
1625236800000|2021-07-02 14:40:00|50660.5|50610.5|50643.5|50593.5|50678.5|50628.5|50616|50566|508
1625237100000|2021-07-02 14:45:00|50644|50594|50606|50556|50706.5|50642.5|50606|50556|482
1625237400000|2021-07-02 14:50:00|50603.5|50553.5|50676|50626|50707|50646|50596|50546|369
1625237700000|2021-07-02 14:55:00|50676.5|50626.5|50726.5|50676.5|50755.5|50705.5|50656|50606|425
1625238000000|2021-07-02 15:00:00|50725.5|50675.5|50691.5|50641.5|50790.5|50740.5|50674|50624|516
1625238300000|2021-07-02 15:05:00|50691|50641|50600.5|50550.5|50691|50641|50600|50550|369
1625238600000|2021-07-02 15:10:00|50601.5|50551.5|50551|50471|50614.5|50564.5|50526.5|50464.5|367
1625238900000|2021-07-02 15:15:00|50551.5|50471.5|50541|50491|50583.5|50521.5|50516|50465|329
1625239200000|2021-07-02 15:20:00|50540.5|50490.5|50592.5|50542.5|50608|50548|50506.5|50446|285
1625239500000|2021-07-02 15:25:00|50596|50546|50546.5|50496.5|50654.5|50583.5|50531.5|50468|346
1625239800000|2021-07-02 15:30:00|50548|50498|50578.5|50528.5|50613.5|50556.5|50506.5|50448|426
1625240100000|2021-07-02 15:35:00|50579.5|50529.5|50601|50551|50623.5|50561|50533.5|50483.5|272
1625240400000|2021-07-02 15:40:00|50603.5|50553.5|50569|50519|50621|50563|50556.5|50498.5|336
1625240700000|2021-07-02 15:45:00|50568.5|50518.5|50609|50559|50623.5|50562.5|50551|50501|198
1625241000000|2021-07-02 15:50:00|50608.5|50558.5|50619|50539|50666.5|50604|50596|50536|315
1625241300000|2021-07-02 15:55:00|50618.5|50538.5|50640|50590|50672|50592|50613.5|50538|267
1625241600000|2021-07-02 16:00:00|50640.5|50590.5|50649.5|50569.5|50666.5|50613.5|50618.5|50550|302
1625241900000|2021-07-02 16:05:00|50651.5|50571.5|50697|50617|50704.5|50634|50637.5|50563.5|353
1625242200000|2021-07-02 16:10:00|50696|50616|50747|50667|50747|50667|50661|50601|334
1625242500000|2021-07-02 16:15:00|50745.5|50665.5|50754|50674|50758|50683|50716.5|50641.5|269
1625242800000|2021-07-02 16:20:00|50753.5|50673.5|50737|50657|50755.5|50682|50709.5|50651|169
1625243100000|2021-07-02 16:25:00|50737.5|50657.5|50661.5|50581.5|50741|50682|50635|50570.5|238
1625243400000|2021-07-02 16:30:00|50662.5|50582.5|50670|50590|50686.5|50611|50645|50571|254
1625243700000|2021-07-02 16:35:00|50670.5|50590.5|50620|50570|50690|50610|50619|50569|194
1625244000000|2021-07-02 16:40:00|50620.5|50570.5|50660|50580|50662|50589|50616|50551|199
1625244300000|2021-07-02 16:45:00|50661|50581|50653.5|50573.5|50675|50604.5|50610|50558.5|221
1625244600000|2021-07-02 16:50:00|50654|50574|50717.5|50637.5|50717.5|50653|50639.5|50574|139
1625244900000|2021-07-02 16:55:00|50722.5|50642.5|50806|50726|50808|50740|50714|50642.5|241
1625245200000|2021-07-02 17:00:00|50805.5|50725.5|50887|50807|50904.5|50839.5|50796.5|50719|398
1625245500000|2021-07-02 17:05:00|50888|50808|50789.5|50709.5|50888|50808|50760|50700.5|311
1625245800000|2021-07-02 17:10:00|50790|50710|50738.5|50658.5|50790|50718|50702|50641.5|290
1625246100000|2021-07-02 17:15:00|50740|50660|50723|50643|50743|50667.5|50709.5|50636.5|268
1625246400000|2021-07-02 17:20:00|50722.5|50642.5|50713|50633|50723|50643|50693|50613|161
1625246700000|2021-07-02 17:25:00|50713.5|50633.5|50719|50639|50730|50650|50704|50624|261
1625247000000|2021-07-02 17:30:00|50714|50634|50679|50599|50722.5|50642.5|50664|50584|219
1625247300000|2021-07-02 17:35:00|50678.5|50598.5|50657.5|50577.5|50679|50599|50632.5|50564.5|156
1625247600000|2021-07-02 17:40:00|50658|50578|50626|50546|50671|50592|50611|50546|126
1625247900000|2021-07-02 17:45:00|50626.5|50546.5|50631|50551|50660.5|50580.5|50619.5|50545.5|217
1625248200000|2021-07-02 17:50:00|50630.5|50550.5|50538|50458|50630.5|50550.5|50510.5|50430.5|366
1625248500000|2021-07-02 17:55:00|50538.5|50458.5|50616|50536|50621|50541|50530|50456|322
1625248800000|2021-07-02 18:00:00|50615.5|50535.5|50581|50501|50619|50539|50566.5|50486.5|267
1625249100000|2021-07-02 18:05:00|50580.5|50500.5|50556|50476|50626.5|50546.5|50555|50475|286
1625249400000|2021-07-02 18:10:00|50551|50471|50546.5|50466.5|50570.5|50492.5|50530|50450|270
1625249700000|2021-07-02 18:15:00|50545.5|50465.5|50536|50456|50567.5|50494.5|50526|50446|233
1625250000000|2021-07-02 18:20:00|50532|50452|50561|50481|50571|50491.5|50509.5|50441|238
1625250300000|2021-07-02 18:25:00|50562|50482|50571|50491|50586|50509|50536.5|50466|237
1625250600000|2021-07-02 18:30:00|50570.5|50490.5|50611|50531|50616|50538.5|50564.5|50484.5|251
1625250900000|2021-07-02 18:35:00|50610.5|50530.5|50636.5|50556.5|50656|50576|50600.5|50520.5|222
1625251200000|2021-07-02 18:40:00|50636|50556|50625.5|50545.5|50650.5|50586.5|50608.5|50536|193
1625251500000|2021-07-02 18:45:00|50626|50546|50627|50547|50637.5|50562|50602|50522|116
1625251800000|2021-07-02 18:50:00|50628|50548|50612|50532|50647|50577|50582|50516|190
1625252100000|2021-07-02 18:55:00|50612.5|50532.5|50679.5|50599.5|50687.5|50622.5|50595.5|50515.5|328
1625252400000|2021-07-02 19:00:00|50680.5|50600.5|50710.5|50630.5|50746.5|50666.5|50648.5|50568.5|222
1625252700000|2021-07-02 19:05:00|50713|50633|50743.5|50663.5|50750.5|50670.5|50709|50629|169
1625253000000|2021-07-02 19:10:00|50743|50663|50736.5|50656.5|50743|50663|50724.5|50644.5|121
1625253300000|2021-07-02 19:15:00|50733.5|50653.5|50743|50663|50753|50673|50710.5|50630.5|224
1625253600000|2021-07-02 19:20:00|50742.5|50662.5|50726.5|50646.5|50753|50673|50713.5|50633.5|150
1625253900000|2021-07-02 19:25:00|50727.5|50647.5|50728|50648|50738|50658|50719.5|50639.5|140
1625254200000|2021-07-02 19:30:00|50724|50644|50717.5|50637.5|50724|50644|50680.5|50600.5|190
1625254500000|2021-07-02 19:35:00|50715.5|50635.5|50717.5|50637.5|50722|50642|50705.5|50625.5|173
1625254800000|2021-07-02 19:40:00|50720.5|50640.5|50737|50657|50738|50658|50694.5|50614.5|127
1625255100000|2021-07-02 19:45:00|50735.5|50655.5|50749|50669|50750.5|50670.5|50722|50642|109
1625255400000|2021-07-02 19:50:00|50747|50667|50751.3|50701.3|50766.3|50706.3|50737.5|50657.5|145
1625255700000|2021-07-02 19:55:00|50750.3|50700.3|50740.5|50660.5|50765.8|50707.3|50740.5|50660.5|147
1625487000000|2021-07-05 12:10:00|50810.5|50730.5|50838.5|50758.5|50873.5|50793.5|50810.5|50730.5|139
1625487300000|2021-07-05 12:15:00|50836.5|50756.5|50778.5|50698.5|50838.5|50758.5|50768.5|50688.5|195
1625487600000|2021-07-05 12:20:00|50780.5|50700.5|50706.5|50626.5|50788.5|50708.5|50700.5|50620.5|182
1625487900000|2021-07-05 12:25:00|50708.5|50628.5|50728.5|50648.5|50796.5|50716.5|50708.5|50628.5|202
1625488200000|2021-07-05 12:30:00|50723.5|50643.5|50730.5|50650.5|50778.5|50698.5|50720.5|50640.5|169
1625488500000|2021-07-05 12:35:00|50733.5|50653.5|50793.5|50713.5|50818.5|50738.5|50730.5|50650.5|161
1625488800000|2021-07-05 12:40:00|50790.5|50710.5|50760.5|50680.5|50793.5|50713.5|50753.5|50673.5|145
1625489100000|2021-07-05 12:45:00|50763.5|50683.5|50816.5|50736.5|50823.5|50743.5|50750.5|50670.5|143
1625489400000|2021-07-05 12:50:00|50818.5|50738.5|50773.5|50693.5|50858.5|50778.5|50766.5|50686.5|221
1625489700000|2021-07-05 12:55:00|50776.5|50696.5|50908.5|50828.5|50908.5|50828.5|50766.5|50686.5|208
1625490000000|2021-07-05 13:00:00|50906.5|50826.5|50877.5|50827.5|50922.5|50872.5|50863|50813|372
1625490300000|2021-07-05 13:05:00|50879|50829|50813|50763|50887.5|50837.5|50808.5|50758.5|336
1625490600000|2021-07-05 13:10:00|50813.5|50763.5|50823|50773|50829.5|50779.5|50778|50728|247
1625490900000|2021-07-05 13:15:00|50823.5|50773.5|50928|50878|50953.5|50903.5|50823|50773|298
1625491200000|2021-07-05 13:20:00|50925.5|50875.5|50853.5|50803.5|50943.5|50882.5|50848.5|50798.5|262
1625491500000|2021-07-05 13:25:00|50854|50804|50858.5|50808.5|50888.5|50838.5|50848|50798|233
1625491800000|2021-07-05 13:30:00|50859|50809|50842.5|50792.5|50901.5|50851.5|50837|50787|224
1625492100000|2021-07-05 13:35:00|50842|50792|50823.5|50773.5|50863|50813|50823.5|50773.5|153
1625492400000|2021-07-05 13:40:00|50825|50775|50838.5|50788.5|50863.5|50813.5|50821.5|50771.5|130
1625492700000|2021-07-05 13:45:00|50841|50791|50888.5|50838.5|50908.5|50858.5|50833|50783|164
1625493000000|2021-07-05 13:50:00|50889.5|50839.5|50882|50832|50922|50872|50876.5|50826.5|215
1625493300000|2021-07-05 13:55:00|50882.5|50832.5|50897|50847|50923|50873|50882|50832|153
1625493600000|2021-07-05 14:00:00|50897.5|50847.5|50932.5|50882.5|50966.5|50916.5|50896.5|50846.5|218
1625493900000|2021-07-05 14:05:00|50936.5|50886.5|50997.5|50947.5|50997.5|50947.5|50920.5|50870.5|196
1625494200000|2021-07-05 14:10:00|50992.5|50942.5|50971.5|50921.5|51053.5|50993.5|50971.5|50921.5|250
1625494500000|2021-07-05 14:15:00|50970.5|50920.5|50956.5|50906.5|50976|50926|50946|50896|197
1625494800000|2021-07-05 14:20:00|50957|50907|50961|50911|50983.5|50933.5|50946|50896|184
1625495100000|2021-07-05 14:25:00|50959.5|50909.5|50990.5|50940.5|51000.5|50950.5|50956|50906|161
1625495400000|2021-07-05 14:30:00|50993|50943|50981|50931|51023|50973|50975.5|50925.5|144
1625495700000|2021-07-05 14:35:00|50971|50921|51030.5|50980.5|51041|50991|50969|50919|149
1625496000000|2021-07-05 14:40:00|51031|50981|51026|50976|51050.5|51000.5|51011|50954.5|170
1625496300000|2021-07-05 14:45:00|51026.5|50976.5|51011|50961|51037.5|50987.5|50996|50946|195
1625496600000|2021-07-05 14:50:00|51011.5|50961.5|51013|50963|51031|50981|51001.5|50951.5|115
1625496900000|2021-07-05 14:55:00|51016|50966|51019.5|50969.5|51031|50981|50981|50931|243
1625497200000|2021-07-05 15:00:00|51010.5|50960.5|50963|50913|51015.5|50965.5|50946.5|50896.5|244
1625497500000|2021-07-05 15:05:00|50962.5|50912.5|50982|50932|50991.5|50941.5|50946.5|50896.5|149
1625497800000|2021-07-05 15:10:00|50987|50937|51001.5|50951.5|51016.5|50966.5|50978|50928|157
1625498100000|2021-07-05 15:15:00|51004.5|50954.5|50986.5|50936.5|51012|50962|50985.5|50935.5|71
1625498400000|2021-07-05 15:20:00|50988.5|50938.5|51111|51061|51131|51081|50988.5|50938.5|171
1625498700000|2021-07-05 15:25:00|51111.5|51061.5|51086.5|51036.5|51125|51075|51076|51026|249
1625499000000|2021-07-05 15:30:00|51086|51036|51024.5|50974.5|51086|51036|51006|50956|128
1625499300000|2021-07-05 15:35:00|51026|50976|51017|50967|51033|50983|51006.5|50956.5|126
1625499600000|2021-07-05 15:40:00|51020|50970|51026.5|50976.5|51037|50987|51020|50970|88
1625499900000|2021-07-05 15:45:00|51027|50977|51018.5|50968.5|51052|51002|50998|50948|140
1625500200000|2021-07-05 15:50:00|51019.5|50969.5|50996|50946|51019.5|50969.5|50991|50941|151
1625500500000|2021-07-05 15:55:00|50995|50945|50991|50941|51015|50965|50991|50941|109
1625500800000|2021-07-05 16:00:00|50991.5|50941.5|50990.5|50940.5|51001|50951|50972.5|50920.5|146
1625501100000|2021-07-05 16:05:00|50991.5|50941.5|50980|50930|50996|50946|50960.5|50910.5|55
1625501400000|2021-07-05 16:10:00|50977.5|50927.5|50946|50896|50981.5|50931.5|50946|50896|57
1625501700000|2021-07-05 16:15:00|50947|50897|50941|50891|50957.5|50907.5|50919.5|50853.5|138
1625502000000|2021-07-05 16:20:00|50939.5|50889.5|50961|50911|50971.5|50921.5|50936.5|50876.5|143
1625502300000|2021-07-05 16:25:00|50962.5|50912.5|50956.5|50906.5|50976|50926|50951|50901|130
1625502600000|2021-07-05 16:30:00|50956|50906|50966|50916|50971.5|50921.5|50944.5|50894.5|124
1625502900000|2021-07-05 16:35:00|50967|50917|50966|50916|50971|50921|50951|50901|78
1625503200000|2021-07-05 16:40:00|50965.5|50915.5|50896.5|50846.5|50976|50926|50896.5|50831.5|204
1625503500000|2021-07-05 16:45:00|50900.5|50850.5|50866|50816|50911|50861|50861|50811|131
1625503800000|2021-07-05 16:50:00|50865|50815|50871|50821|50886|50836|50861|50811|191
1625504100000|2021-07-05 16:55:00|50872.5|50822.5|50891|50841|50896|50846|50866|50801|148
1625504400000|2021-07-05 17:00:00|50890.5|50840.5|50856|50776|50891|50841|50836|50776|155
1625504700000|2021-07-05 17:05:00|50855.5|50775.5|50864|50814|50864.5|50814.5|50831.5|50775.5|123
1625505000000|2021-07-05 17:10:00|50864.5|50814.5|50928.5|50848.5|50952.5|50898.5|50864|50814|184
1625505300000|2021-07-05 17:15:00|50916.5|50866.5|50915.5|50865.5|50939|50874|50904|50846|113
1625505600000|2021-07-05 17:20:00|50916|50866|50899|50849|50920|50870|50857.5|50789.5|134
1625505900000|2021-07-05 17:25:00|50897.5|50847.5|50939|50889|50939|50889|50884.5|50834.5|137
1625506200000|2021-07-05 17:30:00|50939.5|50889.5|51034|50984|51054|50984|50939|50889|252
1625506500000|2021-07-05 17:35:00|51046.5|50966.5|51072|50992|51103|51036.5|51025|50961.5|218
1625506800000|2021-07-05 17:40:00|51072.5|50992.5|51042|50962|51074|50994|51009.5|50929.5|210
1625507100000|2021-07-05 17:45:00|51042.5|50962.5|50999|50949|51045|50982.5|50998.5|50932|145
1625507400000|2021-07-05 17:50:00|51000|50950|51006|50956|51025|50962.5|50998.5|50937.5|102
1625507700000|2021-07-05 17:55:00|51006.5|50956.5|51049.5|50999.5|51054.5|50999.5|51006.5|50956.5|111
1625508000000|2021-07-05 18:00:00|51050|51000|51087.5|51037.5|51111|51056|51044.5|50994.5|206
1625508300000|2021-07-05 18:05:00|51085|51035|51073.5|51023.5|51123|51054|51059|50992|189
1625508600000|2021-07-05 18:10:00|51074|51024|51103|51053|51103|51053|51071.5|51006.5|110
1625508900000|2021-07-05 18:15:00|51103.5|51053.5|51078.5|51028.5|51104|51054|51077|51027|68
1625509200000|2021-07-05 18:20:00|51075.5|51025.5|51050.5|51000.5|51097.5|51047.5|51037.5|50986|148
1625509500000|2021-07-05 18:25:00|51049.5|50999.5|51054|51004|51076.5|51025|51047|50989.5|113
1625509800000|2021-07-05 18:30:00|51054.5|51004.5|51064|51014|51076.5|51026.5|51054|50989|93
1625510100000|2021-07-05 18:35:00|51069|51019|51099.5|51049.5|51109.5|51059.5|51069|51019|185
1625510400000|2021-07-05 18:40:00|51099|51049|51082|51032|51102|51052|51077.5|51027.5|74
1625510700000|2021-07-05 18:45:00|51082.5|51032.5|51050.5|51000.5|51092.5|51041.5|51042.5|50983.5|129
1625511000000|2021-07-05 18:50:00|51053.5|51003.5|51044.5|50994.5|51063|51011|51037.5|50976|204
1625511300000|2021-07-05 18:55:00|51045|50995|51032|50982|51066|51016|51010.5|50945.5|233
1625511600000|2021-07-05 19:00:00|51031.5|50981.5|51058|50978|51099.5|51023.5|51030.5|50960.5|221
1625511900000|2021-07-05 19:05:00|51060|50980|51071.5|50991.5|51083.5|51003.5|51060|50980|129
1625512200000|2021-07-05 19:10:00|51070.5|50990.5|51069|50989|51076|50996|51065.5|50985.5|109
1625512500000|2021-07-05 19:15:00|51069.5|50989.5|51061.5|50981.5|51086|51006|51049.5|50969.5|90
1625512800000|2021-07-05 19:20:00|51061|50981|51078.5|50998.5|51087|51007|51048.5|50968.5|146
1625513100000|2021-07-05 19:25:00|51080|51000|51055|50975|51080|51000|51049.5|50969.5|81
1625513400000|2021-07-05 19:30:00|51055.5|50975.5|51057.5|50977.5|51058.5|50978.5|51049.5|50969.5|46
1625513700000|2021-07-05 19:35:00|51055.5|50975.5|51100.5|51020.5|51105|51025|51055.5|50975.5|160
1625514000000|2021-07-05 19:40:00|51102|51022|51098|51018|51103.5|51023.5|51083.5|51003.5|95
1625514300000|2021-07-05 19:45:00|51097.5|51017.5|51110|51030|51114|51034|51095|51015|88
1625514600000|2021-07-05 19:50:00|51111.5|51031.5|51098|51018|51113|51033|51087.5|51007.5|76
1625514900000|2021-07-05 19:55:00|51096|51016|51097|51017|51103.5|51023.5|51091|51011|93
1625573400000|2021-07-06 12:10:00|51136.5|51086.5|51123|51073|51167.5|51117.5|51121.5|51071.5|305
1625573700000|2021-07-06 12:15:00|51121|51071|51299.5|51249.5|51309|51259|51108|51058|449
1625574000000|2021-07-06 12:20:00|51298|51248|51284|51234|51338|51288|51274|51224|501
1625574300000|2021-07-06 12:25:00|51283.5|51233.5|51282|51232|51311.5|51261.5|51257.5|51207.5|398
1625574600000|2021-07-06 12:30:00|51281|51231|51294.5|51244.5|51309.5|51259.5|51262.5|51212.5|359
1625574900000|2021-07-06 12:35:00|51290.5|51240.5|51242|51192|51290.5|51240.5|51235|51185|373
1625575200000|2021-07-06 12:40:00|51243.5|51193.5|51188|51138|51243.5|51193.5|51172|51122|385
1625575500000|2021-07-06 12:45:00|51186.5|51136.5|51276.5|51226.5|51288.5|51238.5|51146|51096|389
1625575800000|2021-07-06 12:50:00|51278|51228|51351|51301|51376.5|51326.5|51278|51228|457
1625576100000|2021-07-06 12:55:00|51352|51302|51328.5|51278.5|51397|51347|51310.5|51260.5|436
1625576400000|2021-07-06 13:00:00|51327|51277|51357|51307|51357|51307|51297|51247|457
1625576700000|2021-07-06 13:05:00|51358.5|51308.5|51449.5|51399.5|51469|51419|51355.5|51305.5|539
1625577000000|2021-07-06 13:10:00|51449|51399|51491|51441|51522.5|51472.5|51447|51397|571
1625577300000|2021-07-06 13:15:00|51490|51440|51471.5|51421.5|51511.5|51461.5|51441.5|51391.5|394
1625577600000|2021-07-06 13:20:00|51473.5|51423.5|51556|51506|51556|51506|51469|51419|386
1625577900000|2021-07-06 13:25:00|51557.5|51507.5|51592|51542|51594|51544|51527|51477|396
1625578200000|2021-07-06 13:30:00|51591|51541|51565|51515|51602|51552|51549.5|51499.5|436
1625578500000|2021-07-06 13:35:00|51568|51518|51564.5|51514.5|51584.5|51534.5|51554.5|51504.5|306
1625578800000|2021-07-06 13:40:00|51564|51514|51568.5|51518.5|51582.5|51532.5|51550|51500|384
1625579100000|2021-07-06 13:45:00|51569|51519|51620.5|51570.5|51662|51612|51568.5|51518.5|478
1625579400000|2021-07-06 13:50:00|51621|51571|51719.5|51669.5|51759.5|51709.5|51620|51570|473
1625579700000|2021-07-06 13:55:00|51715.5|51665.5|51674.5|51624.5|51759.5|51709.5|51653.5|51603.5|519
1625580000000|2021-07-06 14:00:00|51672.5|51622.5|51724.5|51674.5|51726.5|51676.5|51644|51594|597
1625580300000|2021-07-06 14:05:00|51723.5|51673.5|51765|51715|51773.5|51723.5|51688.5|51638.5|587
1625580600000|2021-07-06 14:10:00|51767.5|51717.5|51760|51710|51805.5|51748.5|51729.5|51679.5|485
1625580900000|2021-07-06 14:15:00|51760.5|51710.5|51781|51731|51800|51750|51736|51686|562
1625581200000|2021-07-06 14:20:00|51783.5|51733.5|51862.5|51812.5|51867.5|51817.5|51783.5|51733.5|546
1625581500000|2021-07-06 14:25:00|51865.5|51815.5|51881|51831|51895|51845|51824|51774|575
1625581800000|2021-07-06 14:30:00|51880|51830|51947|51897|51962|51912|51880|51830|641
1625582100000|2021-07-06 14:35:00|51948.5|51898.5|51918|51868|52013.5|51963.5|51907.5|51857.5|713
1625582400000|2021-07-06 14:40:00|51918.5|51868.5|51950.5|51900.5|51998|51948|51915|51865|610
1625582700000|2021-07-06 14:45:00|51950|51900|51988.5|51938.5|51994|51944|51936.5|51886.5|490
1625583000000|2021-07-06 14:50:00|51989|51939|52062|52012|52075.5|52025.5|51989|51939|591
1625583300000|2021-07-06 14:55:00|52061|52011|52201.5|52151.5|52213|52163|52057|52007|693
1625583600000|2021-07-06 15:00:00|52196.5|52146.5|52150.5|52100.5|52197|52147|52140.5|52090.5|532
1625583900000|2021-07-06 15:05:00|52151.5|52101.5|52125.5|52075.5|52162|52112|52116.5|52066.5|369
1625584200000|2021-07-06 15:10:00|52126.5|52076.5|52217|52167|52269|52219|52125.5|52075.5|529
1625584500000|2021-07-06 15:15:00|52217.5|52167.5|52137.5|52087.5|52217.5|52167.5|52119|52069|618
1625584800000|2021-07-06 15:20:00|52138.5|52088.5|52112.5|52062.5|52146.5|52096.5|52093.5|52043.5|487
1625585100000|2021-07-06 15:25:00|52117.5|52067.5|52091.5|52041.5|52123|52073|52080|52030|460
1625585400000|2021-07-06 15:30:00|52091|52041|52052|52002|52099.5|52049.5|52028.5|51978.5|490
1625585700000|2021-07-06 15:35:00|52051|52001|52002.5|51952.5|52062|52012|51995.5|51945.5|399
1625586000000|2021-07-06 15:40:00|52003|51953|52037.5|51987.5|52037.5|51987.5|51986|51936|376
1625586300000|2021-07-06 15:45:00|52036|51986|52012.5|51962.5|52071|52021|52012.5|51962.5|357
1625586600000|2021-07-06 15:50:00|52012|51962|52059|52009|52059|52009|52002|51952|361
1625586900000|2021-07-06 15:55:00|52057.5|52007.5|52013|51963|52057.5|52007.5|51979|51929|322
1625587200000|2021-07-06 16:00:00|52012|51962|52027.5|51977.5|52042|51992|52006|51956|433
1625587500000|2021-07-06 16:05:00|52027|51977|52099.5|52049.5|52103.5|52053.5|52015|51965|510
1625587800000|2021-07-06 16:10:00|52098.5|52048.5|52110|52060|52111|52061|52060.5|52010.5|440
1625588100000|2021-07-06 16:15:00|52107.5|52057.5|52080.5|52030.5|52134|52084|52048|51998|422
1625588400000|2021-07-06 16:20:00|52083|52033|52074|52024|52134|52084|52068.5|52018.5|420
1625588700000|2021-07-06 16:25:00|52075.5|52025.5|52084|52034|52109|52059|52075.5|52025.5|322
1625589000000|2021-07-06 16:30:00|52085|52035|52139.5|52089.5|52149|52099|52082.5|52032.5|425
1625589300000|2021-07-06 16:35:00|52138.5|52088.5|52083.5|52033.5|52147.5|52097.5|52075|52025|401
1625589600000|2021-07-06 16:40:00|52084.5|52034.5|52098.5|52048.5|52118.5|52068.5|52084.5|52034.5|382
1625589900000|2021-07-06 16:45:00|52099|52049|52078.5|52028.5|52101|52051|52073.5|52023.5|297
1625590200000|2021-07-06 16:50:00|52081|52031|52069|52019|52089|52039|52054|52004|276
1625590500000|2021-07-06 16:55:00|52069.5|52019.5|52048|51998|52094.5|52044.5|52043|51993|264
1625590800000|2021-07-06 17:00:00|52047.5|51997.5|52074.5|52024.5|52094|52044|52043|51993|342
1625591100000|2021-07-06 17:05:00|52074|52024|52030.5|51980.5|52075|52025|52019|51969|281
1625591400000|2021-07-06 17:10:00|52030|51980|52009|51959|52049|51999|52002.5|51952.5|222
1625591700000|2021-07-06 17:15:00|52010|51960|51968|51918|52014|51964|51919|51869|307
1625592000000|2021-07-06 17:20:00|51969|51919|51949|51899|51988.5|51938.5|51927.5|51877.5|347
1625592300000|2021-07-06 17:25:00|51946|51896|51931|51881|51948|51898|51915.5|51865.5|364
1625592600000|2021-07-06 17:30:00|51932|51882|51989.5|51939.5|52009.5|51959.5|51932|51882|327
1625592900000|2021-07-06 17:35:00|51989|51939|52049.5|51999.5|52059|52009|51983|51933|349
1625593200000|2021-07-06 17:40:00|52049|51999|51999|51949|52069|52019|51983.5|51933.5|326
1625593500000|2021-07-06 17:45:00|51998|51948|51964|51914|51999|51949|51938.5|51888.5|321
1625593800000|2021-07-06 17:50:00|51964.5|51914.5|51978.5|51928.5|52010|51960|51964|51914|275
1625594100000|2021-07-06 17:55:00|51975.5|51925.5|51958.5|51908.5|51984.5|51934.5|51948.5|51898.5|332
1625594400000|2021-07-06 18:00:00|51960|51910|51969.5|51919.5|51992.5|51942.5|51943.5|51893.5|314
1625594700000|2021-07-06 18:05:00|51973|51923|52023.5|51973.5|52024.5|51974.5|51951|51901|376
1625595000000|2021-07-06 18:10:00|52024.5|51974.5|52105.5|52055.5|52158.5|52108.5|52024.5|51974.5|540
1625595300000|2021-07-06 18:15:00|52105|52055|52101.5|52051.5|52114|52064|52094|52044|290
1625595600000|2021-07-06 18:20:00|52104|52054|52109|52059|52112.5|52062.5|52079.5|52029.5|229
1625595900000|2021-07-06 18:25:00|52110|52060|52099|52049|52112.5|52062.5|52089.5|52039.5|217
1625596200000|2021-07-06 18:30:00|52098|52048|52179|52129|52204|52154|52098|52048|394
1625596500000|2021-07-06 18:35:00|52179.5|52129.5|52172|52122|52199.5|52149.5|52159|52109|315
1625596800000|2021-07-06 18:40:00|52172.5|52122.5|52179.5|52129.5|52226.5|52176.5|52171.5|52121.5|354
1625597100000|2021-07-06 18:45:00|52180|52130|52158.5|52108.5|52194.5|52144.5|52153|52103|246
1625597400000|2021-07-06 18:50:00|52161.5|52111.5|52199|52149|52199|52149|52133|52083|276
1625597700000|2021-07-06 18:55:00|52199.5|52149.5|52209|52159|52234.5|52184.5|52183|52133|390
1625598000000|2021-07-06 19:00:00|52209.5|52159.5|52250|52200|52263|52203|52196|52133|204
1625598300000|2021-07-06 19:05:00|52253|52203|52238|52188|52258|52208|52231|52181|149
1625598600000|2021-07-06 19:10:00|52235|52185|52203|52153|52238|52188|52195|52145|146
1625598900000|2021-07-06 19:15:00|52205|52155|52213|52163|52218|52168|52193|52143|118
1625599200000|2021-07-06 19:20:00|52211|52161|52213|52163|52223|52173|52203|52153|109
1625599500000|2021-07-06 19:25:00|52211|52161|52208|52158|52215|52165|52198|52148|121
1625599800000|2021-07-06 19:30:00|52205|52155|52301|52251|52308|52258|52203|52153|222
1625600100000|2021-07-06 19:35:00|52298|52248|52306|52226|52338|52271|52295|52218|168
1625600400000|2021-07-06 19:40:00|52308|52228|52293|52213|52328|52278|52278.5|52210|143
1625600700000|2021-07-06 19:45:00|52290|52210|52303|52253|52318|52263|52285|52206|137
1625601000000|2021-07-06 19:50:00|52301|52251|52286|52206|52301|52251|52280|52200|175
1625601300000|2021-07-06 19:55:00|52288|52208|52303|52253|52305|52255|52283|52208|161
1625659800000|2021-07-07 12:10:00|51924|51874|51945|51895|52020.5|51970.5|51918.5|51868.5|458
1625660100000|2021-07-07 12:15:00|51940|51890|52096.5|52046.5|52099|52049|51928|51878|636
1625660400000|2021-07-07 12:20:00|52095|52045|52028|51978|52098|52048|52012|51962|427
1625660700000|2021-07-07 12:25:00|52026.5|51976.5|52032.5|51982.5|52064|52014|52000.5|51950.5|367
1625661000000|2021-07-07 12:30:00|52029|51979|52102|52022|52130.5|52067|52009|51959|559
1625661300000|2021-07-07 12:35:00|52101.5|52021.5|52055|51975|52104|52042.5|51976.5|51926.5|477
1625661600000|2021-07-07 12:40:00|52051|51971|52051|52001|52134.5|52065.5|52030|51971|436
1625661900000|2021-07-07 12:45:00|52050|52000|52146.5|52096.5|52181.5|52118.5|52048.5|51998.5|463
1625662200000|2021-07-07 12:50:00|52146|52096|52129|52079|52226.5|52153|52091.5|52036.5|459
1625662500000|2021-07-07 12:55:00|52129.5|52079.5|52188|52138|52216.5|52157|52116.5|52061|485
1625662800000|2021-07-07 13:00:00|52191.5|52141.5|52232|52182|52253.5|52196.5|52181|52126.5|481
1625663100000|2021-07-07 13:05:00|52233.5|52183.5|52319|52269|52333|52273|52227|52172|466
1625663400000|2021-07-07 13:10:00|52323.5|52273.5|52315.5|52265.5|52341|52280.5|52234.5|52166.5|556
1625663700000|2021-07-07 13:15:00|52321.5|52271.5|52251.5|52171.5|52344.5|52280|52202.5|52152|541
1625664000000|2021-07-07 13:20:00|52252.5|52172.5|52191|52141|52269.5|52208|52178|52117.5|353
1625664300000|2021-07-07 13:25:00|52191.5|52141.5|52215|52165|52231|52166.5|52177|52112|236
1625664600000|2021-07-07 13:30:00|52224.5|52174.5|52188.5|52138.5|52315|52251|52149.5|52080|519
1625664900000|2021-07-07 13:35:00|52188|52138|52124.5|52074.5|52200.5|52138|52096.5|52037.5|399
1625665200000|2021-07-07 13:40:00|52125|52075|52164.5|52084.5|52225|52164.5|52109.5|52044.5|510
1625665500000|2021-07-07 13:45:00|52162|52082|52244|52194|52265.5|52195.5|52146|52079|458
1625665800000|2021-07-07 13:50:00|52248.5|52198.5|52244.5|52194.5|52291|52215|52194|52128.5|450
1625666100000|2021-07-07 13:55:00|52241.5|52191.5|52169.5|52089.5|52256.5|52193.5|52146.5|52089.5|437
1625666400000|2021-07-07 14:00:00|52170|52090|52265.5|52185.5|52295|52218.5|52133.5|52065|493
1625666700000|2021-07-07 14:05:00|52267|52187|52383.5|52333.5|52394.5|52333.5|52199|52134|598
1625667000000|2021-07-07 14:10:00|52386|52336|52550.5|52470.5|52551|52485|52373.5|52304.5|636
1625667300000|2021-07-07 14:15:00|52540.5|52490.5|52613|52563|52675.5|52611|52537|52457|637
1625667600000|2021-07-07 14:20:00|52614|52564|52592.5|52542.5|52638|52569.5|52564.5|52496|459
1625667900000|2021-07-07 14:25:00|52586.5|52536.5|52657|52577|52659.5|52583|52549|52474|447
1625668200000|2021-07-07 14:30:00|52658|52578|52825|52775|52835|52775.5|52654.5|52578|567
1625668500000|2021-07-07 14:35:00|52825.5|52775.5|52759.5|52709.5|52864|52789.5|52733|52662|617
1625668800000|2021-07-07 14:40:00|52760|52710|52746.5|52666.5|52841|52767|52711|52643|517
1625669100000|2021-07-07 14:45:00|52746|52666|52785|52735|52809.5|52742.5|52728|52659.5|532
1625669400000|2021-07-07 14:50:00|52784.5|52734.5|52733.5|52683.5|52816.5|52748.5|52728.5|52663.5|417
1625669700000|2021-07-07 14:55:00|52731.5|52681.5|52815.5|52735.5|52820|52756.5|52730.5|52665|451
1625670000000|2021-07-07 15:00:00|52817.5|52737.5|52791.5|52711.5|52820.5|52746|52714.5|52647|465
1625670300000|2021-07-07 15:05:00|52791|52711|52835|52755|52852|52773.5|52709.5|52643|419
1625670600000|2021-07-07 15:10:00|52835.5|52755.5|52944.5|52894.5|52958.5|52897.5|52797.5|52729.5|531
1625670900000|2021-07-07 15:15:00|52957.5|52877.5|52939.5|52889.5|53016|52953.5|52929.5|52854.5|500
1625671200000|2021-07-07 15:20:00|52940.5|52890.5|52878.5|52798.5|52992|52927.5|52838|52758|554
1625671500000|2021-07-07 15:25:00|52878|52798|52800.5|52750.5|52878|52810|52795.5|52727.5|417
1625671800000|2021-07-07 15:30:00|52804.5|52754.5|52786|52706|52840.5|52777.5|52759.5|52694.5|357
1625672100000|2021-07-07 15:35:00|52785.5|52705.5|52759.5|52709.5|52789.5|52724.5|52744.5|52688|230
1625672400000|2021-07-07 15:40:00|52760.5|52710.5|52713.5|52663.5|52774.5|52710.5|52713.5|52653|203
1625672700000|2021-07-07 15:45:00|52716.5|52666.5|52794|52744|52831|52760|52713.5|52663.5|441
1625673000000|2021-07-07 15:50:00|52796|52746|52898.5|52818.5|52898.5|52838.5|52787|52713.5|423
1625673300000|2021-07-07 15:55:00|52897|52817|52879|52799|52920|52863|52846.5|52779|433
1625673600000|2021-07-07 16:00:00|52880|52800|52845|52795|52918.5|52843.5|52813|52742.5|446
1625673900000|2021-07-07 16:05:00|52845.5|52795.5|52879|52829|52896.5|52841|52836|52765|350
1625674200000|2021-07-07 16:10:00|52876.5|52826.5|52877.5|52827.5|52895|52845|52864|52813.5|255
1625674500000|2021-07-07 16:15:00|52878.5|52828.5|52881|52831|52909.5|52855.5|52860.5|52810.5|241
1625674800000|2021-07-07 16:20:00|52883.5|52833.5|52951.5|52901.5|52962|52908.5|52872.5|52822.5|323
1625675100000|2021-07-07 16:25:00|52951|52901|52940.5|52890.5|52971|52909|52892.5|52830|261
1625675400000|2021-07-07 16:30:00|52939|52889|52945.5|52895.5|52990|52928.5|52939|52889|287
1625675700000|2021-07-07 16:35:00|52944.5|52894.5|52899|52849|52973.5|52919|52896.5|52845.5|287
1625676000000|2021-07-07 16:40:00|52901|52851|52879|52829|52914.5|52851|52844|52785|300
1625676300000|2021-07-07 16:45:00|52879.5|52829.5|52868.5|52818.5|52891|52841|52836|52781|282
1625676600000|2021-07-07 16:50:00|52864|52814|52872|52822|52923.5|52861.5|52858|52808|270
1625676900000|2021-07-07 16:55:00|52871|52821|52891.5|52841.5|52894.5|52844.5|52822|52758.5|360
1625677200000|2021-07-07 17:00:00|52894.5|52844.5|52928.5|52878.5|52950|52887.5|52891.5|52839.5|261
1625677500000|2021-07-07 17:05:00|52928|52878|52939|52889|52960|52899.5|52914.5|52859.5|143
1625677800000|2021-07-07 17:10:00|52940.5|52890.5|52944.5|52894.5|52970|52910|52929.5|52869.5|176
1625678100000|2021-07-07 17:15:00|52945.5|52895.5|52954|52904|52997|52935|52934.5|52884.5|144
1625678400000|2021-07-07 17:20:00|52954.5|52904.5|52974|52924|53011|52950|52950|52893.5|228
1625678700000|2021-07-07 17:25:00|52976.5|52926.5|52854.5|52774.5|52992|52932|52849.5|52769.5|362
1625679000000|2021-07-07 17:30:00|52848|52768|52776.5|52696.5|52872.5|52822.5|52730.5|52650.5|492
1625679300000|2021-07-07 17:35:00|52776|52696|52699|52619|52807|52727|52669|52598.5|346
1625679600000|2021-07-07 17:40:00|52698.5|52618.5|52680|52600|52720.5|52647.5|52649.5|52569.5|439
1625679900000|2021-07-07 17:45:00|52678.5|52598.5|52742.5|52662.5|52763.5|52686|52678|52598|353
1625680200000|2021-07-07 17:50:00|52744|52664|52685.5|52635.5|52759.5|52687|52660|52595.5|332
1625680500000|2021-07-07 17:55:00|52685|52635|52711.5|52631.5|52749.5|52669.5|52665|52601.5|229
1625680800000|2021-07-07 18:00:00|52709.5|52629.5|52432.5|52352.5|52824.5|52744.5|52408.5|52328.5|748
1625681100000|2021-07-07 18:05:00|52435|52355|52476.5|52426.5|52551.5|52472.5|52433|52353|838
1625681400000|2021-07-07 18:10:00|52477|52427|52437.5|52357.5|52515|52451|52407|52342.5|682
1625681700000|2021-07-07 18:15:00|52436.5|52356.5|52391.5|52311.5|52529.5|52456.5|52383.5|52308.5|588
1625682000000|2021-07-07 18:20:00|52394|52314|52330.5|52250.5|52404.5|52337.5|52313|52249|608
1625682300000|2021-07-07 18:25:00|52330|52250|52281.5|52201.5|52375.5|52306.5|52265.5|52199|507
1625682600000|2021-07-07 18:30:00|52282|52202|52405.5|52325.5|52431.5|52368.5|52269.5|52202|520
1625682900000|2021-07-07 18:35:00|52406|52326|52493.5|52413.5|52499.5|52434.5|52396.5|52326|463
1625683200000|2021-07-07 18:40:00|52479.5|52429.5|52534|52454|52540|52474.5|52444|52375|511
1625683500000|2021-07-07 18:45:00|52530.5|52450.5|52409.5|52329.5|52533.5|52468.5|52388|52315.5|488
1625683800000|2021-07-07 18:50:00|52412.5|52332.5|52497|52417|52506|52444|52396.5|52331|403
1625684100000|2021-07-07 18:55:00|52493|52413|52602|52522|52602|52530|52476.5|52409|496
1625684400000|2021-07-07 19:00:00|52603.5|52523.5|52444.5|52364.5|52609.5|52533|52406.5|52326.5|259
1625684700000|2021-07-07 19:05:00|52446.5|52366.5|52534.5|52454.5|52536.5|52456.5|52442.5|52362.5|213
1625685000000|2021-07-07 19:10:00|52536.5|52456.5|52534.5|52454.5|52546.5|52466.5|52476.5|52396.5|166
1625685300000|2021-07-07 19:15:00|52532.5|52452.5|52544.5|52464.5|52562.5|52482.5|52487|52414.5|145
1625685600000|2021-07-07 19:20:00|52544|52464|52564.5|52484.5|52586.5|52508.5|52542.5|52462.5|147
1625685900000|2021-07-07 19:25:00|52562.5|52482.5|52598|52518|52616.5|52536.5|52539.5|52459.5|139
1625686200000|2021-07-07 19:30:00|52602.5|52522.5|52539.5|52459.5|52604.5|52530.5|52539.5|52459.5|153
1625686500000|2021-07-07 19:35:00|52542.5|52462.5|52552.5|52472.5|52569.5|52489.5|52542.5|52462.5|100
1625686800000|2021-07-07 19:40:00|52554.5|52474.5|52586.5|52506.5|52599.5|52519.5|52546.5|52466.5|127
1625687100000|2021-07-07 19:45:00|52584.5|52504.5|52549.5|52469.5|52614.5|52534.5|52546.5|52466.5|143
1625687400000|2021-07-07 19:50:00|52546.5|52466.5|52574.5|52494.5|52584.5|52504.5|52539.5|52459.5|115
1625687700000|2021-07-07 19:55:00|52572.5|52492.5|52592.5|52512.5|52604.5|52524.5|52562.5|52482.5|151
1625746200000|2021-07-08 12:10:00|53114|53034|53000.5|52920.5|53121.5|53050|52966|52901|432
1625746500000|2021-07-08 12:15:00|53001|52921|53059.5|52979.5|53061|52981|52920|52844|599
1625746800000|2021-07-08 12:20:00|53058|52978|52955|52875|53072.5|52992.5|52932|52862|544
1625747100000|2021-07-08 12:25:00|52954.5|52874.5|52885.5|52805.5|52964.5|52886.5|52875|52803.5|478
1625747400000|2021-07-08 12:30:00|52885|52805|53015|52935|53034.5|52963|52879.5|52799.5|671
1625747700000|2021-07-08 12:35:00|53015.5|52935.5|52929.5|52879.5|53057.5|52990|52926|52871|659
1625748000000|2021-07-08 12:40:00|52931|52881|52946.5|52896.5|52961|52911|52894|52844|725
1625748300000|2021-07-08 12:45:00|52945|52895|52922|52872|52986|52936|52896.5|52841|595
1625748600000|2021-07-08 12:50:00|52920|52870|52993.5|52943.5|53024.5|52974.5|52916.5|52866.5|644
1625748900000|2021-07-08 12:55:00|52992|52942|53075|53025|53097|53043.5|52979|52929|579
1625749200000|2021-07-08 13:00:00|53072.5|53022.5|52989|52939|53130|53080|52989|52939|656
1625749500000|2021-07-08 13:05:00|52990|52940|52973|52923|52997.5|52947.5|52915|52865|489
1625749800000|2021-07-08 13:10:00|52972.5|52922.5|52966.5|52916.5|52990.5|52940.5|52910.5|52860.5|498
1625750100000|2021-07-08 13:15:00|52961.5|52911.5|52904|52854|52967.5|52917.5|52883|52833|488
1625750400000|2021-07-08 13:20:00|52906|52856|52829|52779|52916|52866|52821.5|52771.5|457
1625750700000|2021-07-08 13:25:00|52831.5|52781.5|52894|52844|52899|52849|52827.5|52777.5|381
1625751000000|2021-07-08 13:30:00|52896.5|52846.5|52838|52788|52905|52855|52812.5|52762.5|554
1625751300000|2021-07-08 13:35:00|52838.5|52788.5|52889.5|52839.5|52931|52881|52824.5|52774.5|522
1625751600000|2021-07-08 13:40:00|52887|52837|53004|52954|53013|52963|52871.5|52821.5|523
1625751900000|2021-07-08 13:45:00|53010|52960|53054|53004|53063.5|53013.5|53001|52951|573
1625752200000|2021-07-08 13:50:00|53053.5|53003.5|52939.5|52889.5|53060|53010|52919.5|52869.5|549
1625752500000|2021-07-08 13:55:00|52940|52890|52930.5|52880.5|53010|52960|52911.5|52861.5|613
1625752800000|2021-07-08 14:00:00|52930|52880|52856|52806|52987|52937|52845.5|52795.5|666
1625753100000|2021-07-08 14:05:00|52854|52804|53002|52952|53002|52952|52846|52796|667
1625753400000|2021-07-08 14:10:00|53005.5|52955.5|52984|52934|53034|52984|52950.5|52900.5|661
1625753700000|2021-07-08 14:15:00|52987.5|52937.5|53140.5|53060.5|53140.5|53064.5|52931|52881|646
1625754000000|2021-07-08 14:20:00|53143.5|53063.5|53175.5|53125.5|53287|53222|53125|53062.5|713
1625754300000|2021-07-08 14:25:00|53175|53125|53120|53040|53210.5|53143.5|53101|53035|710
1625754600000|2021-07-08 14:30:00|53119|53039|53233|53153|53279|53207.5|53076|53012.5|756
1625754900000|2021-07-08 14:35:00|53233.5|53153.5|53304|53224|53370.5|53302.5|53193.5|53128.5|818
1625755200000|2021-07-08 14:40:00|53304.5|53224.5|53154.9|53058.9|53308|53240|53008|52928|527
1625755500000|2021-07-08 14:45:00|53155.4|53059.4|53174.9|53078.9|53194.4|53101.4|53115.9|53019.9|644
1625755800000|2021-07-08 14:50:00|53173.9|53077.9|53170.4|53074.4|53190.4|53094.4|53154.9|53058.9|557
1625756100000|2021-07-08 14:55:00|53169.9|53073.9|53094.5|53014.5|53170.9|53074.9|53012.5|52932.5|542
1625756400000|2021-07-08 15:00:00|53096.5|53016.5|52994.5|52914.5|53096.5|53025.5|52974.5|52907.5|674
1625756700000|2021-07-08 15:05:00|52999.5|52919.5|52950|52870|53068.5|52994.5|52768.5|52698|846
1625757000000|2021-07-08 15:10:00|52932|52882|52894.5|52814.5|52978.5|52914|52860|52780|644
1625757300000|2021-07-08 15:15:00|52896|52816|52924.5|52844.5|52947|52880|52861|52781|565
1625757600000|2021-07-08 15:20:00|52923.5|52843.5|52800.5|52720.5|52923.5|52845|52785|52719.5|554
1625757900000|2021-07-08 15:25:00|52800|52720|52749|52669|52843.5|52763.5|52744.5|52664.5|605
1625758200000|2021-07-08 15:30:00|52754.5|52674.5|52697.5|52617.5|52787|52707.5|52686|52612|613
1625758500000|2021-07-08 15:35:00|52697|52617|52694.5|52614.5|52742|52664.5|52665.5|52585.5|496
1625758800000|2021-07-08 15:40:00|52695|52615|52662|52582|52696.5|52626.5|52579|52499|533
1625759100000|2021-07-08 15:45:00|52659.5|52579.5|52650|52570|52704|52624|52608|52539|499
1625759400000|2021-07-08 15:50:00|52648.5|52568.5|52598|52518|52652|52572|52563|52483|456
1625759700000|2021-07-08 15:55:00|52597|52517|52588.5|52508.5|52633.5|52562.5|52575|52508.5|463
1625760000000|2021-07-08 16:00:00|52592|52512|52550|52470|52592|52522.5|52504.5|52440.5|478
1625760300000|2021-07-08 16:05:00|52536|52486|52533.5|52453.5|52551|52486|52488.5|52419.5|406
1625760600000|2021-07-08 16:10:00|52533|52453|52490|52410|52546.5|52479|52467|52402|397
1625760900000|2021-07-08 16:15:00|52488.5|52408.5|52538|52458|52552.5|52484.5|52461|52398|315
1625761200000|2021-07-08 16:20:00|52537|52457|52422|52372|52540.5|52474.5|52411.5|52348.5|456
1625761500000|2021-07-08 16:25:00|52441|52361|52476|52396|52495|52426|52414.5|52353.5|323
1625761800000|2021-07-08 16:30:00|52474.5|52394.5|52552.5|52472.5|52558.5|52489.5|52463|52394.5|393
1625762100000|2021-07-08 16:35:00|52553|52473|52497|52417|52581|52509.5|52456|52392|446
1625762400000|2021-07-08 16:40:00|52493.5|52413.5|52506|52426|52526|52453.5|52465|52398.5|304
1625762700000|2021-07-08 16:45:00|52508.5|52428.5|52567|52487|52633.5|52561.5|52492|52427.5|394
1625763000000|2021-07-08 16:50:00|52565.5|52485.5|52574.5|52494.5|52613.5|52544|52557|52484.5|299
1625763300000|2021-07-08 16:55:00|52557|52507|52592.8|52542.8|52600.3|52544.3|52542|52474|246
1625763600000|2021-07-08 17:00:00|52594.3|52544.3|52712.5|52632.5|52726.5|52646.5|52586.3|52536.3|401
1625763900000|2021-07-08 17:05:00|52711|52631|52642|52562|52731.5|52651.5|52597.8|52547.8|418
1625764200000|2021-07-08 17:10:00|52643|52563|52743.5|52663.5|52749|52669|52640|52560|430
1625764500000|2021-07-08 17:15:00|52738.5|52658.5|52764.5|52684.5|52764.5|52684.5|52711|52631|355
1625764800000|2021-07-08 17:20:00|52765.5|52685.5|52802|52722|52811.5|52744|52743.5|52672|374
1625765100000|2021-07-08 17:25:00|52800.5|52720.5|52781.5|52701.5|52800.5|52729|52725|52662|336
1625765400000|2021-07-08 17:30:00|52781|52701|52665.5|52615.5|52795|52727|52664|52598|306
1625765700000|2021-07-08 17:35:00|52686.5|52606.5|52626.5|52576.5|52714.5|52649.5|52626.5|52576|351
1625766000000|2021-07-08 17:40:00|52626|52576|52643|52563|52686.5|52614|52606|52544.5|265
1625766300000|2021-07-08 17:45:00|52640.5|52560.5|52639|52559|52645.5|52579.5|52567|52502|335
1625766600000|2021-07-08 17:50:00|52620.5|52570.5|52663.5|52583.5|52684.5|52619.5|52609.5|52545.5|313
1625766900000|2021-07-08 17:55:00|52665.5|52585.5|52676.5|52596.5|52703.5|52627.5|52637.5|52573.5|315
1625767200000|2021-07-08 18:00:00|52660|52610|52680.5|52600.5|52708|52641.5|52631.5|52567.5|402
1625767500000|2021-07-08 18:05:00|52681|52601|52667.5|52587.5|52706|52634.5|52654|52587.5|247
1625767800000|2021-07-08 18:10:00|52668|52588|52719|52639|52725|52657|52644|52576.5|214
1625768100000|2021-07-08 18:15:00|52718|52638|52715.5|52635.5|52734.5|52665.5|52683|52624|285
1625768400000|2021-07-08 18:20:00|52717|52637|52725.5|52645.5|52730.5|52664.5|52681|52614.5|276
1625768700000|2021-07-08 18:25:00|52724.5|52644.5|52725|52645|52770.5|52699|52704|52637.5|247
1625769000000|2021-07-08 18:30:00|52728.5|52648.5|52730.5|52680.5|52779|52713|52714.5|52648.5|269
1625769300000|2021-07-08 18:35:00|52729.5|52679.5|52805.5|52755.5|52826.5|52758.5|52729.5|52663|234
1625769600000|2021-07-08 18:40:00|52804|52754|52795.5|52715.5|52824.5|52755.5|52759|52700.5|281
1625769900000|2021-07-08 18:45:00|52798|52718|52736.5|52656.5|52825.5|52755.5|52719.5|52656.5|286
1625770200000|2021-07-08 18:50:00|52734.5|52654.5|52760|52710|52805.5|52729|52724|52654.5|270
1625770500000|2021-07-08 18:55:00|52760.5|52710.5|52790.5|52710.5|52810.5|52741.5|52759.5|52693|232
1625770800000|2021-07-08 19:00:00|52789|52709|52820.5|52740.5|52833.5|52753.5|52769.5|52696.5|106
1625771100000|2021-07-08 19:05:00|52818.5|52738.5|52796.5|52716.5|52833.5|52753.5|52773.5|52693.5|130
1625771400000|2021-07-08 19:10:00|52790.5|52710.5|52815.5|52735.5|52825.5|52745.5|52776.5|52696.5|152
1625771700000|2021-07-08 19:15:00|52818.5|52738.5|52813.5|52733.5|52845.5|52765.5|52798.5|52718.5|145
1625772000000|2021-07-08 19:20:00|52815.5|52735.5|52811.5|52731.5|52815.5|52735.5|52773.5|52693.5|135
1625772300000|2021-07-08 19:25:00|52813.5|52733.5|52781.5|52701.5|52828.5|52748.5|52773.5|52693.5|141
1625772600000|2021-07-08 19:30:00|52778.5|52698.5|52771.5|52691.5|52793.5|52713.5|52765.5|52685.5|177
1625772900000|2021-07-08 19:35:00|52773.5|52693.5|52774.5|52694.5|52791.5|52711.5|52751.5|52671.5|153
1625773200000|2021-07-08 19:40:00|52776.5|52696.5|52802.5|52722.5|52809.5|52729.5|52755.5|52675.5|187
1625773500000|2021-07-08 19:45:00|52804.5|52724.5|52812.5|52732.5|52812.5|52732.5|52792.5|52712.5|94
1625773800000|2021-07-08 19:50:00|52809.5|52729.5|52796.5|52716.5|52822.5|52742.5|52762.5|52682.5|147
1625774100000|2021-07-08 19:55:00|52794.5|52714.5|52772.5|52692.5|52814.5|52734.5|52772.5|52692.5|157
1625832600000|2021-07-09 12:10:00|52832.7|52742.7|52832.7|52742.7|52832.7|52742.7|52832.7|52742.7|1
1626091800000|2021-07-12 12:10:00|53052.5|52972.5|52899.5|52819.5|53058|52978|52876|52796|308
1626092100000|2021-07-12 12:15:00|52898|52818|52853|52773|52912.5|52832.5|52797.5|52717.5|516
1626092400000|2021-07-12 12:20:00|52850|52770|52792|52742|52859|52790.5|52773.5|52722.5|367
1626092700000|2021-07-12 12:25:00|52794.5|52744.5|52890|52840|52900.5|52843|52782|52732|362
1626093000000|2021-07-12 12:30:00|52888.5|52838.5|52840|52790|52974|52924|52828.5|52778.5|444
1626093300000|2021-07-12 12:35:00|52838.5|52788.5|52843|52793|52859|52802.5|52741|52691|471
1626093600000|2021-07-12 12:40:00|52843.5|52793.5|52839|52789|52881.5|52825|52758.5|52708.5|533
1626093900000|2021-07-12 12:45:00|52843.5|52793.5|52954.5|52904.5|52959.5|52909.5|52842|52792|452
1626094200000|2021-07-12 12:50:00|52953|52903|52833|52783|52974.5|52924.5|52833|52783|446
1626094500000|2021-07-12 12:55:00|52833.5|52783.5|52694|52644|52845.5|52795.5|52682|52632|383
1626094800000|2021-07-12 13:00:00|52693|52643|52626.5|52576.5|52693.5|52643.5|52597|52547|376
1626095100000|2021-07-12 13:05:00|52626|52576|52629.5|52579.5|52639.5|52589.5|52572.5|52522.5|270
1626095400000|2021-07-12 13:10:00|52624.5|52574.5|52644.5|52594.5|52664.5|52614.5|52562.5|52512.5|274
1626095700000|2021-07-12 13:15:00|52643|52593|52642|52562|52697|52634.5|52629.5|52557|319
1626096000000|2021-07-12 13:20:00|52644.5|52564.5|52602|52522|52659|52587|52595.5|52519|324
1626096300000|2021-07-12 13:25:00|52600.5|52520.5|52624.5|52544.5|52629|52549|52539.5|52477|260
1626096600000|2021-07-12 13:30:00|52624|52544|52648|52568|52655|52588|52578.5|52517|377
1626096900000|2021-07-12 13:35:00|52647|52567|52645|52565|52708.5|52639|52613.5|52548.5|360
1626097200000|2021-07-12 13:40:00|52648|52568|52623|52573|52684.5|52617|52598.5|52532|344
1626097500000|2021-07-12 13:45:00|52640.5|52560.5|52653|52603|52674|52606|52559|52497|397
1626097800000|2021-07-12 13:50:00|52652.5|52602.5|52708.5|52628.5|52767|52696|52649|52582|444
1626098100000|2021-07-12 13:55:00|52708|52628|52678.5|52598.5|52713.5|52645|52654.5|52588|389
1626098400000|2021-07-12 14:00:00|52659|52609|52724|52644|52752|52685|52658.5|52588.5|417
1626098700000|2021-07-12 14:05:00|52723.5|52643.5|52749|52669|52749|52669|52669|52604|354
1626099000000|2021-07-12 14:10:00|52746|52666|52708.5|52658.5|52785.5|52719.5|52708.5|52645|312
1626099300000|2021-07-12 14:15:00|52722|52642|52703.5|52623.5|52750.5|52684|52688|52621.5|301
1626099600000|2021-07-12 14:20:00|52686.5|52636.5|52705|52625|52729|52659|52673.5|52603.5|330
1626099900000|2021-07-12 14:25:00|52703.5|52623.5|52628.5|52548.5|52722|52656|52609|52544|332
1626100200000|2021-07-12 14:30:00|52628|52548|52616|52536|52640|52573.5|52588.5|52525.5|377
1626100500000|2021-07-12 14:35:00|52615.5|52535.5|52576.5|52526.5|52644|52579|52558.5|52495|277
1626100800000|2021-07-12 14:40:00|52573.5|52523.5|52498|52418|52573.5|52523.5|52498|52418|312
1626101100000|2021-07-12 14:45:00|52504|52424|52474|52394|52508|52433.5|52455|52388|410
1626101400000|2021-07-12 14:50:00|52476|52396|52428|52348|52494|52414|52408.5|52343.5|302
1626101700000|2021-07-12 14:55:00|52426|52346|52358.5|52308.5|52428|52352.5|52348.5|52298.5|284
1626102000000|2021-07-12 15:00:00|52357.5|52307.5|52343.5|52293.5|52405.5|52355.5|52328.5|52278.5|237
1626102300000|2021-07-12 15:05:00|52341.5|52291.5|52295.5|52245.5|52351.5|52301.5|52261.5|52211.5|250
1626102600000|2021-07-12 15:10:00|52293.5|52243.5|52283.5|52233.5|52313.5|52263.5|52263.5|52213.5|217
1626102900000|2021-07-12 15:15:00|52285.5|52235.5|52263.5|52213.5|52293.5|52243.5|52242.2|52192.2|185
1626103200000|2021-07-12 15:20:00|52265.5|52215.5|52238.7|52188.7|52278.5|52228.5|52218.5|52138.5|207
1626103500000|2021-07-12 15:25:00|52239.7|52189.7|52227|52147|52248.7|52198.7|52216.5|52137.5|239
1626103800000|2021-07-12 15:30:00|52227.5|52147.5|52169|52089|52238.7|52188.7|52169|52089|329
1626104100000|2021-07-12 15:35:00|52171.5|52091.5|52194.5|52114.5|52204|52124|52143|52063|273
1626104400000|2021-07-12 15:40:00|52195.5|52115.5|52176.5|52126.5|52234.5|52154.5|52166.5|52114|229
1626104700000|2021-07-12 15:45:00|52178.5|52128.5|52183.5|52133.5|52208.5|52158.5|52166.5|52116.5|164
1626105000000|2021-07-12 15:50:00|52186.5|52136.5|52233.5|52183.5|52238.5|52188.5|52183.5|52133.5|144
1626105300000|2021-07-12 15:55:00|52236.5|52186.5|52176.5|52126.5|52250.5|52200.5|52173.5|52123.5|189
1626105600000|2021-07-12 16:00:00|52176|52126|52168.5|52118.5|52180.5|52130.5|52146.5|52096.5|200
1626105900000|2021-07-12 16:05:00|52170.5|52120.5|52230.5|52180.5|52281.5|52212.5|52168.5|52118.5|168
1626106200000|2021-07-12 16:10:00|52233.5|52183.5|52190.5|52140.5|52258.5|52208.5|52190.5|52140.5|160
1626106500000|2021-07-12 16:15:00|52188.5|52138.5|52198.5|52148.5|52213.5|52163.5|52188.5|52138.5|143
1626106800000|2021-07-12 16:20:00|52196.5|52146.5|52215.5|52165.5|52215.5|52165.5|52176.5|52126.5|150
1626107100000|2021-07-12 16:25:00|52213.5|52163.5|52186.5|52136.5|52228.5|52178.5|52180.5|52130.5|109
1626107400000|2021-07-12 16:30:00|52185.5|52135.5|52153.5|52103.5|52188.5|52138.5|52128.5|52078.5|161
1626107700000|2021-07-12 16:35:00|52150.5|52100.5|52138.5|52088.5|52163.5|52113.5|52128.5|52078.5|192
1626108000000|2021-07-12 16:40:00|52135|52085|52143.5|52093.5|52168.5|52118.5|52127|52077|121
1626108300000|2021-07-12 16:45:00|52146.5|52096.5|52076|52026|52183.5|52133.5|52073.5|52023.5|192
1626108600000|2021-07-12 16:50:00|52078.5|52028.5|52038.5|51988.5|52093.5|52043.5|52030.5|51980.5|186
1626108900000|2021-07-12 16:55:00|52040|51990|52066.5|52016.5|52093.5|52043.5|52030.5|51980.5|242
1626109200000|2021-07-12 17:00:00|52068|52018|52053.5|52003.5|52068.5|52018.5|52018.5|51968.5|226
1626109500000|2021-07-12 17:05:00|52051.5|52001.5|52063.5|52013.5|52073.5|52023.5|52033.5|51983.5|181
1626109800000|2021-07-12 17:10:00|52068.5|52018.5|52056.5|52006.5|52068.5|52018.5|52043.5|51979.5|183
1626110100000|2021-07-12 17:15:00|52058|52008|52063|52013|52093|52043|52053|52003|206
1626110400000|2021-07-12 17:20:00|52066.5|52016.5|52093|52043|52103|52053|52058|52008|206
1626110700000|2021-07-12 17:25:00|52090.5|52040.5|52108|52058|52108|52058|52076.5|52026.5|203
1626111000000|2021-07-12 17:30:00|52103.5|52053.5|52083.5|52033.5|52108|52058|52038.5|51967.5|233
1626111300000|2021-07-12 17:35:00|52080.5|52030.5|52038|51988|52090.5|52040.5|52030.5|51980.5|167
1626111600000|2021-07-12 17:40:00|52038.5|51988.5|51993.5|51943.5|52048|51998|51978.5|51928.5|237
1626111900000|2021-07-12 17:45:00|51990.5|51940.5|52058.5|52008.5|52063.5|52013.5|51988.5|51938.5|205
1626112200000|2021-07-12 17:50:00|52056.5|52006.5|52063.5|52013.5|52078.5|52020.5|52033.5|51983.5|177
1626112500000|2021-07-12 17:55:00|52060.5|52010.5|52048.5|51998.5|52070|52020|52038.5|51988.5|171
1626112800000|2021-07-12 18:00:00|52053.5|52003.5|52160.5|52110.5|52160.5|52110.5|52043.5|51993.5|235
1626113100000|2021-07-12 18:05:00|52163.5|52113.5|52116.5|52066.5|52166.5|52116.5|52113.5|52062.5|258
1626113400000|2021-07-12 18:10:00|52115|52065|52099.5|52049.5|52118.5|52068.5|52078|52028|153
1626113700000|2021-07-12 18:15:00|52098.5|52048.5|52077.5|52027.5|52104.5|52054.5|52063|52013|131
1626114000000|2021-07-12 18:20:00|52078.5|52028.5|52038|51988|52092.5|52042.5|52033|51983|168
1626114300000|2021-07-12 18:25:00|52036.5|51986.5|52037.5|51987.5|52048|51998|52016.5|51966.5|162
1626114600000|2021-07-12 18:30:00|52034|51984|52039.5|51989.5|52045.5|51995.5|52023.5|51973.5|127
1626114900000|2021-07-12 18:35:00|52043.5|51993.5|52059.5|52009.5|52061|52011|52040.5|51990.5|96
1626115200000|2021-07-12 18:40:00|52058.5|52008.5|52069.5|52019.5|52075|52025|52046.5|51996.5|102
1626115500000|2021-07-12 18:45:00|52068.5|52018.5|52028.5|51978.5|52078.5|52028.5|52028.5|51978.5|123
1626115800000|2021-07-12 18:50:00|52033.5|51983.5|52043.5|51993.5|52065.5|52015.5|52028.5|51978.5|99
1626116100000|2021-07-12 18:55:00|52046.5|51996.5|52048.5|51998.5|52063.5|52013.5|52028.5|51978.5|88
1626116400000|2021-07-12 19:00:00|52047|51997|52053.5|52003.5|52058.5|52008.5|52020.5|51970.5|91
1626116700000|2021-07-12 19:05:00|52050.5|52000.5|52030.5|51980.5|52063.5|52013.5|52024|51974|120
1626117000000|2021-07-12 19:10:00|52033.5|51983.5|52053.5|52003.5|52056.5|52006.5|52030.5|51980.5|78
1626117300000|2021-07-12 19:15:00|52056.5|52006.5|52038.5|51988.5|52058.5|52008.5|52028.5|51978.5|71
1626117600000|2021-07-12 19:20:00|52041.5|51991.5|51991.4|51941.4|52041.5|51991.5|51988.9|51938.9|83
1626117900000|2021-07-12 19:25:00|51990.4|51940.4|51925.5|51875.5|51990.4|51940.4|51917.2|51867.2|114
1626118200000|2021-07-12 19:30:00|51923.5|51873.5|51898.5|51848.5|51943.5|51893.5|51893.5|51843.5|151
1626118500000|2021-07-12 19:35:00|51903.5|51853.5|51893.5|51843.5|51913.5|51863.5|51859.6|51809.6|147
1626118800000|2021-07-12 19:40:00|51891.5|51841.5|51908.5|51858.5|51908.5|51858.5|51878.5|51828.5|100
1626119100000|2021-07-12 19:45:00|51906.5|51856.5|51918.5|51868.5|51929.6|51879.6|51896.5|51846.5|51
1626119400000|2021-07-12 19:50:00|51916.5|51866.5|51916.5|51866.5|51936.1|51886.1|51903.5|51853.5|129
1626119700000|2021-07-12 19:55:00|51918.5|51868.5|51941.1|51891.1|51986|51906|51916.5|51866.5|265
1626178200000|2021-07-13 12:10:00|51959.5|51909.5|51991|51941|52006.5|51956.5|51924.5|51874.5|205
1626178500000|2021-07-13 12:15:00|51979.5|51929.5|51999|51949|52016.5|51966.5|51925|51875|294
1626178800000|2021-07-13 12:20:00|51998.5|51948.5|52011.5|51961.5|52011.5|51961.5|51968.5|51918.5|214
1626179100000|2021-07-13 12:25:00|52013.5|51963.5|51925.5|51875.5|52013.5|51963.5|51893.5|51843.5|245
1626179400000|2021-07-13 12:30:00|51923.5|51873.5|52074|51994|52314|52234|51923.5|51873.5|321
1626179700000|2021-07-13 12:35:00|52078|51998|52065|51985|52160.5|52080.5|52024.5|51944.5|699
1626180000000|2021-07-13 12:40:00|52064|51984|52104|52024|52113|52034.5|51975|51895|702
1626180300000|2021-07-13 12:45:00|52104.5|52024.5|52170.5|52090.5|52190|52119|52040.5|51960.5|720
1626180600000|2021-07-13 12:50:00|52171|52091|52303|52223|52308.5|52245|52144|52070.5|692
1626180900000|2021-07-13 12:55:00|52302|52222|52403.5|52323.5|52447|52379|52299|52219|730
1626181200000|2021-07-13 13:00:00|52395.5|52315.5|52349|52269|52408.5|52328.5|52305|52235|638
1626181500000|2021-07-13 13:05:00|52346.5|52266.5|52280|52200|52365|52289|52278.5|52198.5|534
1626181800000|2021-07-13 13:10:00|52277.5|52197.5|52245.5|52165.5|52304.5|52233|52212|52132|574
1626182100000|2021-07-13 13:15:00|52245|52165|52250.5|52170.5|52299|52228.5|52213|52133|541
1626182400000|2021-07-13 13:20:00|52251|52171|52106|52026|52269|52196|52103.5|52023.5|512
1626182700000|2021-07-13 13:25:00|52104|52024|52129.5|52049.5|52130.5|52050.5|52051.5|51981|567
1626183000000|2021-07-13 13:30:00|52130|52050|52193.5|52113.5|52201|52121|52102.5|52038|520
1626183300000|2021-07-13 13:35:00|52195.5|52115.5|52260|52180|52267.5|52199.5|52188.5|52115|467
1626183600000|2021-07-13 13:40:00|52259.5|52179.5|52298|52218|52326|52256.5|52225|52157|470
1626183900000|2021-07-13 13:45:00|52304|52224|52158|52108|52313|52246|52152.5|52087.5|539
1626184200000|2021-07-13 13:50:00|52159|52109|52093|52013|52180|52119|52062.5|51996|527
1626184500000|2021-07-13 13:55:00|52075|52025|52121|52041|52126|52058.5|52036|51967.5|360
1626184800000|2021-07-13 14:00:00|52120|52040|52020|51970|52121|52045.5|52018.5|51955|495
1626185100000|2021-07-13 14:05:00|52019|51969|51983|51903|52050|51980|51948|51884|439
1626185400000|2021-07-13 14:10:00|51983.5|51903.5|51886|51806|51991|51920|51828|51758|536
1626185700000|2021-07-13 14:15:00|51885.5|51805.5|51859|51809|51885.5|51816|51775.5|51711|434
1626186000000|2021-07-13 14:20:00|51876|51796|51865.5|51815.5|51909.5|51840.5|51861.5|51796|375
1626186300000|2021-07-13 14:25:00|51862.5|51812.5|51904|51824|51933|51861.5|51861.5|51796|292
1626186600000|2021-07-13 14:30:00|51903.5|51823.5|51981|51901|51988|51908|51882.5|51808|276
1626186900000|2021-07-13 14:35:00|51984|51904|51965.5|51885.5|51994|51916.5|51934.5|51864.5|332
1626187200000|2021-07-13 14:40:00|51967.5|51887.5|51966|51886|51984|51916|51894.5|51825|364
1626187500000|2021-07-13 14:45:00|51965.5|51885.5|51924.5|51844.5|52011|51937.5|51889|51824|354
1626187800000|2021-07-13 14:50:00|51927.5|51847.5|51911|51831|51936|51867.5|51843|51776|361
1626188100000|2021-07-13 14:55:00|51907.5|51827.5|51894|51814|51923|51855.5|51832.5|51766|446
1626188400000|2021-07-13 15:00:00|51891|51811|51903|51823|51930|51854|51868|51796|369
1626188700000|2021-07-13 15:05:00|51899|51819|51857.5|51777.5|51904|51843.5|51798|51733.5|390
1626189000000|2021-07-13 15:10:00|51855.5|51775.5|51878|51798|51880|51815.5|51802.5|51735|313
1626189300000|2021-07-13 15:15:00|51881|51801|51913|51833|51927.5|51856|51872|51801|262
1626189600000|2021-07-13 15:20:00|51914|51834|51912|51832|51931|51859|51869|51805.5|268
1626189900000|2021-07-13 15:25:00|51911.5|51831.5|51941|51861|51961.5|51892|51899|51831|226
1626190200000|2021-07-13 15:30:00|51942|51862|51951|51871|51953.5|51886.5|51917|51841|167
1626190500000|2021-07-13 15:35:00|51953|51873|51821|51741|51953|51873|51803|51723|167
1626190800000|2021-07-13 15:40:00|51819|51739|51819|51739|51841|51761|51772|51692|213
1626191100000|2021-07-13 15:45:00|51816|51736|51829|51749|51851|51779.5|51793|51713|181
1626191400000|2021-07-13 15:50:00|51831|51751|51826|51746|51833|51753|51799|51719|138
1626191700000|2021-07-13 15:55:00|51823|51743|51763.5|51713.5|51835.5|51763.5|51759.5|51709.5|157
1626192000000|2021-07-13 16:00:00|51760.5|51710.5|51752.5|51702.5|51768.5|51718.5|51737.5|51687.5|179
1626192300000|2021-07-13 16:05:00|51749.5|51699.5|51760.5|51710.5|51783.5|51733.5|51737.5|51687.5|145
1626192600000|2021-07-13 16:10:00|51763.5|51713.5|51793.5|51743.5|51810.5|51760.5|51747.5|51697.5|111
1626192900000|2021-07-13 16:15:00|51796.5|51746.5|51788.5|51738.5|51818.5|51768.5|51780.5|51730.5|140
1626193200000|2021-07-13 16:20:00|51790.5|51740.5|51788.5|51738.5|51800.5|51750.5|51778.5|51728.5|104
1626193500000|2021-07-13 16:25:00|51790.5|51740.5|51788.5|51738.5|51820.5|51770.5|51786.5|51736.5|103
1626193800000|2021-07-13 16:30:00|51790.5|51740.5|51788.5|51738.5|51796.5|51746.5|51768.5|51718.5|120
1626194100000|2021-07-13 16:35:00|51786.5|51736.5|51778.5|51728.5|51796.5|51746.5|51748.5|51698.5|114
1626194400000|2021-07-13 16:40:00|51776.5|51726.5|51760.5|51710.5|51778.5|51728.5|51747.5|51697.5|145
1626194700000|2021-07-13 16:45:00|51763.5|51713.5|51707.5|51657.5|51788.5|51738.5|51695.5|51645.5|156
1626195000000|2021-07-13 16:50:00|51705.5|51655.5|51768.5|51718.5|51788.5|51738.5|51705.5|51655.5|175
1626195300000|2021-07-13 16:55:00|51770.5|51720.5|51806|51756|51818|51768|51753|51703|129
1626195600000|2021-07-13 17:00:00|51808|51758|51868|51818|51871|51821|51781|51731|187
1626195900000|2021-07-13 17:05:00|51873.5|51823.5|51826|51776|51874|51824|51824|51774|179
1626196200000|2021-07-13 17:10:00|51828|51778|51846|51796|51851|51801|51794|51744|175
1626196500000|2021-07-13 17:15:00|51848|51798|51931|51881|51944|51894|51844|51794|185
1626196800000|2021-07-13 17:20:00|51928|51878|51904|51854|51941|51891|51868|51818|200
1626197100000|2021-07-13 17:25:00|51906|51856|51948.5|51898.5|51968.5|51918.5|51861|51811|174
1626197400000|2021-07-13 17:30:00|51950.5|51900.5|51963.5|51913.5|52003.5|51950.5|51950.5|51900.5|225
1626197700000|2021-07-13 17:35:00|51966.5|51916.5|51961|51881|51973.5|51923.5|51918.5|51863|193
1626198000000|2021-07-13 17:40:00|51959|51879|52066|51986|52071|51991|51958|51879|266
1626198300000|2021-07-13 17:45:00|52063|51983|52041|51961|52096|52021.5|51991|51923|251
1626198600000|2021-07-13 17:50:00|52039|51959|52031|51951|52045.5|51965.5|52026|51946|142
1626198900000|2021-07-13 17:55:00|52033|51953|51966|51886|52039|51960|51951|51871|193
1626199200000|2021-07-13 18:00:00|51969|51889|52063|51983|52073|51993|51966|51886|284
1626199500000|2021-07-13 18:05:00|52063.5|51983.5|52019|51939|52091|52011|52016|51936|233
1626199800000|2021-07-13 18:10:00|52016|51936|52003|51923|52046|51966|51980|51909|167
1626200100000|2021-07-13 18:15:00|52006|51926|52003|51923|52041|51961|51992.5|51921|168
1626200400000|2021-07-13 18:20:00|52001|51921|51981|51901|52031|51951|51971|51891|175
1626200700000|2021-07-13 18:25:00|51979|51899|51909|51829|51991|51911|51889|51809|212
1626201000000|2021-07-13 18:30:00|51911|51831|51861.9|51811.9|51919|51839|51850.9|51798.4|154
1626201300000|2021-07-13 18:35:00|51860.9|51810.9|51909|51829|51919|51839|51841|51761|182
1626201600000|2021-07-13 18:40:00|51903|51823|51933|51853|51933|51853|51889|51809|153
1626201900000|2021-07-13 18:45:00|51931|51851|51903|51823|51939|51859|51899|51819|168
1626202200000|2021-07-13 18:50:00|51906|51826|51926|51846|51959|51879.5|51901|51821|166
1626202500000|2021-07-13 18:55:00|51921|51841|51903|51823|51951|51871|51899|51819|129
1626202800000|2021-07-13 19:00:00|51906|51826|51913|51833|51913|51833|51879|51799|100
1626203100000|2021-07-13 19:05:00|51911|51831|51933|51853|51933|51853|51876|51796|139
1626203400000|2021-07-13 19:10:00|51931|51851|51934|51854|51940|51860|51913|51833|100
1626203700000|2021-07-13 19:15:00|51932|51852|51924|51844|51937|51857|51892|51812|141
1626204000000|2021-07-13 19:20:00|51922|51842|51920|51840|51930|51850|51894|51814|123
1626204300000|2021-07-13 19:25:00|51917|51837|51950|51870|51954|51874|51917|51837|120
1626204600000|2021-07-13 19:30:00|51947|51867|51942|51862|51980|51913.5|51940|51860|150
1626204900000|2021-07-13 19:35:00|51940|51860|51957|51877|51964|51884|51940|51860|91
1626205200000|2021-07-13 19:40:00|51954|51874|51970|51890|51974|51894|51944|51864|88
1626205500000|2021-07-13 19:45:00|51967|51887|52000|51920|52004|51924|51960|51880|80
1626205800000|2021-07-13 19:50:00|52002|51922|52037|51957|52064|51984|52000|51920|155
1626206100000|2021-07-13 19:55:00|52034|51954|52047|51967|52047|51967|52000|51920|152
1626264600000|2021-07-14 12:10:00|51631|51581|51506|51456|51634|51584|51500|51450|290
1626264900000|2021-07-14 12:15:00|51505|51455|51492|51442|51545|51495|51478.5|51428.5|397
1626265200000|2021-07-14 12:20:00|51489.5|51439.5|51372.5|51322.5|51499|51449|51368|51318|469
1626265500000|2021-07-14 12:25:00|51369|51319|51358|51278|51369|51319|51328|51271|300
1626265800000|2021-07-14 12:30:00|51351|51271|51146.5|51066.5|51364|51306|51137.5|51066.5|670
1626266100000|2021-07-14 12:35:00|51147.5|51067.5|51239.5|51159.5|51249.5|51180|51140.5|51060.5|536
1626266400000|2021-07-14 12:40:00|51240.5|51160.5|51267.5|51187.5|51267.5|51187.5|51157.5|51088.5|485
1626266700000|2021-07-14 12:45:00|51268.5|51188.5|51259.5|51179.5|51278.5|51207.5|51206.5|51140|471
1626267000000|2021-07-14 12:50:00|51256.5|51176.5|51283|51203|51289|51219.5|51219.5|51140.5|389
1626267300000|2021-07-14 12:55:00|51282.5|51202.5|51272.5|51192.5|51367.5|51297|51260|51186.5|464
1626267600000|2021-07-14 13:00:00|51274|51194|51209.5|51129.5|51286|51227|51179|51100.5|529
1626267900000|2021-07-14 13:05:00|51189.5|51139.5|51243.5|51163.5|51250|51170|51161.5|51092.5|494
1626268200000|2021-07-14 13:10:00|51239.5|51159.5|51253.5|51173.5|51260.5|51180.5|51220.5|51140.5|264
1626268500000|2021-07-14 13:15:00|51256.5|51176.5|51310.5|51230.5|51343.5|51263.5|51230|51150|348
1626268800000|2021-07-14 13:20:00|51308|51228|51257|51177|51317.5|51237.5|51237.5|51167.5|307
1626269100000|2021-07-14 13:25:00|51254|51174|51162|51112|51270|51203.5|51161|51105|354
1626269400000|2021-07-14 13:30:00|51161|51111|51224|51144|51226|51158.5|51140|51080.5|389
1626269700000|2021-07-14 13:35:00|51223.5|51143.5|51229.5|51179.5|51253.5|51184.5|51166.5|51103.5|306
1626270000000|2021-07-14 13:40:00|51242.5|51162.5|51267.5|51217.5|51340.5|51269|51216.5|51150.5|370
1626270300000|2021-07-14 13:45:00|51266|51216|51295|51215|51297.5|51230.5|51229.5|51166.5|355
1626270600000|2021-07-14 13:50:00|51296|51216|51212|51162|51300.5|51241|51184.5|51125|419
1626270900000|2021-07-14 13:55:00|51211|51161|51093|51013|51231|51161|51051|50988.5|466
1626271200000|2021-07-14 14:00:00|51075.5|51025.5|51030.5|50980.5|51114.5|51048.5|51026|50963|503
1626271500000|2021-07-14 14:05:00|51032.5|50982.5|51036.5|50986.5|51095|51030|51030.5|50970.5|458
1626271800000|2021-07-14 14:10:00|51034.5|50984.5|51006.5|50956.5|51042|50992|50946|50896|483
1626272100000|2021-07-14 14:15:00|51007|50957|50876|50826|51016.5|50966.5|50872|50822|478
1626272400000|2021-07-14 14:20:00|50876.5|50826.5|50938|50888|50941|50891|50876.5|50826.5|445
1626272700000|2021-07-14 14:25:00|50937|50887|51006.5|50956.5|51021.5|50971.5|50910|50860|438
1626273000000|2021-07-14 14:30:00|51008.5|50958.5|51060|51010|51071|51021|50986|50936|377
1626273300000|2021-07-14 14:35:00|51061|51011|51078.5|51028.5|51083|51033|51016|50966|392
1626273600000|2021-07-14 14:40:00|51076.5|51026.5|51111|51061|51116.5|51066.5|51056.5|51006.5|377
1626273900000|2021-07-14 14:45:00|51105.5|51055.5|51040.5|50990.5|51107|51057|51040|50990|338
1626274200000|2021-07-14 14:50:00|51039.5|50989.5|50987.5|50937.5|51040|50990|50946|50896|447
1626274500000|2021-07-14 14:55:00|50989.5|50939.5|51001|50951|51030|50980|50983.5|50933.5|491
1626274800000|2021-07-14 15:00:00|51002|50952|51012|50962|51017.5|50967.5|50979|50929|351
1626275100000|2021-07-14 15:05:00|51009|50959|51081.5|51031.5|51081.5|51031.5|51008|50958|287
1626275400000|2021-07-14 15:10:00|51083|51033|51021|50971|51087|51037|51019.5|50969.5|212
1626275700000|2021-07-14 15:15:00|51018.5|50968.5|50919.5|50869.5|51019|50969|50916.5|50866.5|292
1626276000000|2021-07-14 15:20:00|50920|50870|50969|50919|50970|50920|50906|50856|270
1626276300000|2021-07-14 15:25:00|50966.5|50916.5|51030.5|50980.5|51049.5|50999.5|50960|50910|297
1626276600000|2021-07-14 15:30:00|51032|50982|51070.5|51020.5|51070.5|51020.5|50978|50928|290
1626276900000|2021-07-14 15:35:00|51069.5|51019.5|51116|51066|51120|51070|51059.5|51008|267
1626277200000|2021-07-14 15:40:00|51119.5|51069.5|51181|51131|51214|51163|51099|51049|448
1626277500000|2021-07-14 15:45:00|51184.5|51134.5|51148.5|51098.5|51184.5|51134.5|51116.5|51066.5|398
1626277800000|2021-07-14 15:50:00|51149.5|51099.5|51099|51049|51150.5|51100.5|51078|51028|322
1626278100000|2021-07-14 15:55:00|51099.5|51049.5|51050.5|51000.5|51125.5|51075.5|51040.5|50990.5|305
1626278400000|2021-07-14 16:00:00|51052|51002|51066|51016|51087|51037|51040.5|50990.5|341
1626278700000|2021-07-14 16:05:00|51069.5|51019.5|51079|51029|51114|51064|51063|51013|316
1626279000000|2021-07-14 16:10:00|51080|51030|51108|51058|51110.5|51060.5|51080|51030|220
1626279300000|2021-07-14 16:15:00|51110.5|51060.5|51049|50999|51116|51066|51049|50999|191
1626279600000|2021-07-14 16:20:00|51048|50998|51070.5|51020.5|51089|51039|51014.5|50964.5|309
1626279900000|2021-07-14 16:25:00|51071|51021|51059|51009|51083.5|51033.5|51058.5|51008.5|163
1626280200000|2021-07-14 16:30:00|51058.5|51008.5|51043|50993|51086|51036|51040.5|50990.5|294
1626280500000|2021-07-14 16:35:00|51042|50992|51050.5|51000.5|51060.5|51010.5|51030.5|50980.5|212
1626280800000|2021-07-14 16:40:00|51052|51002|51086|51036|51106|51056|51044.5|50994.5|237
1626281100000|2021-07-14 16:45:00|51086.5|51036.5|51070.5|51020.5|51109.5|51059.5|51063|51013|185
1626281400000|2021-07-14 16:50:00|51072.5|51022.5|51056|51006|51086|51036|51026.5|50976.5|245
1626281700000|2021-07-14 16:55:00|51056.5|51006.5|51057.5|51007.5|51072|51022|51024.5|50974.5|244
1626282000000|2021-07-14 17:00:00|51058.5|51008.5|51030.5|50980.5|51078|51028|51026|50976|240
1626282300000|2021-07-14 17:05:00|51035|50985|51089.5|51039.5|51090.5|51040.5|51035|50985|199
1626282600000|2021-07-14 17:10:00|51086|51036|51070.5|51020.5|51096.5|51046.5|51056|51006|200
1626282900000|2021-07-14 17:15:00|51074.5|51024.5|51100.5|51050.5|51100.5|51050.5|51070.5|51020.5|198
1626283200000|2021-07-14 17:20:00|51100|51050|51066|51016|51100|51050|51050.5|51000.5|210
1626283500000|2021-07-14 17:25:00|51065.5|51015.5|51056.5|51006.5|51079.5|51029.5|51053.5|51003.5|195
1626283800000|2021-07-14 17:30:00|51054.5|51004.5|51037|50987|51062.5|51012.5|51036|50986|146
1626284100000|2021-07-14 17:35:00|51036|50986|51040.5|50990.5|51060.5|51010.5|51023|50973|156
1626284400000|2021-07-14 17:40:00|51039.5|50989.5|51040.5|50990.5|51046|50996|51030.5|50980.5|111
1626284700000|2021-07-14 17:45:00|51039.5|50989.5|51051|51001|51055.5|51005.5|51030.5|50980.5|151
1626285000000|2021-07-14 17:50:00|51050|51000|51056.5|51006.5|51056.5|51006.5|51039.5|50989.5|80
1626285300000|2021-07-14 17:55:00|51055|51005|51072.5|51022.5|51100|51050|51055|51005|214
1626285600000|2021-07-14 18:00:00|51075.5|51025.5|51046.5|50996.5|51076.5|51026.5|51046.5|50996.5|124
1626285900000|2021-07-14 18:05:00|51045|50995|51048|50998|51061|51011|51032.5|50982.5|127
1626286200000|2021-07-14 18:10:00|51046|50996|51102.5|51052.5|51108|51058|51028|50978|204
1626286500000|2021-07-14 18:15:00|51103|51053|51079.5|51029.5|51145.5|51095.5|51071|51021|358
1626286800000|2021-07-14 18:20:00|51079|51029|51046.5|50996.5|51086.5|51036.5|51046.5|50996.5|157
1626287100000|2021-07-14 18:25:00|51050|51000|50987|50937|51058|51008|50964.5|50914.5|256
1626287400000|2021-07-14 18:30:00|50986.5|50936.5|51001.5|50951.5|51009.5|50959.5|50981.5|50931.5|181
1626287700000|2021-07-14 18:35:00|50999.5|50949.5|50929|50879|51007|50957|50925.5|50875.5|174
1626288000000|2021-07-14 18:40:00|50926|50876|50979.5|50929.5|50989.5|50939.5|50925.5|50875.5|263
1626288300000|2021-07-14 18:45:00|50983.5|50933.5|51016|50966|51040.5|50990.5|50983.5|50933.5|277
1626288600000|2021-07-14 18:50:00|51016.5|50966.5|50999.5|50949.5|51032|50982|50999|50949|239
1626288900000|2021-07-14 18:55:00|51000.5|50950.5|50993.1|50943.1|51016|50966|50986.1|50936.1|237
1626289200000|2021-07-14 19:00:00|50992.6|50942.6|50994|50944|51023|50973|50989.1|50939.1|159
1626289500000|2021-07-14 19:05:00|50995.5|50945.5|51024|50974|51040|50990|50992.5|50942.5|144
1626289800000|2021-07-14 19:10:00|51022.5|50972.5|51025.6|50975.6|51048.1|50998.1|51019|50969|86
1626290100000|2021-07-14 19:15:00|51024.1|50974.1|51018.1|50968.1|51034.1|50984.1|51008.1|50958.1|112
1626290400000|2021-07-14 19:20:00|51019.1|50969.1|50937.5|50887.5|51020.1|50970.1|50928.5|50878.5|150
1626290700000|2021-07-14 19:25:00|50933.5|50883.5|50921.9|50871.9|50934.9|50884.9|50905|50855|178
1626291000000|2021-07-14 19:30:00|50923.4|50873.4|50947.5|50897.5|50955|50905|50918.4|50868.4|118
1626291300000|2021-07-14 19:35:00|50943.5|50893.5|50972|50922|50978.5|50928.5|50923.5|50873.5|154
1626291600000|2021-07-14 19:40:00|50973.5|50923.5|50947.5|50897.5|50977.5|50927.5|50942|50892|150
1626291900000|2021-07-14 19:45:00|50943.5|50893.5|50955|50905|50959.5|50909.5|50916.4|50866.4|135
1626292200000|2021-07-14 19:50:00|50956.5|50906.5|50983.5|50933.5|50993.5|50943.5|50956.5|50906.5|129
1626292500000|2021-07-14 19:55:00|50982|50932|51039.6|50989.6|51052|51002|50968.5|50918.5|137
1626351000000|2021-07-15 12:10:00|51167|51087|51086|51036|51196.5|51116.5|51073|51023|240
1626351300000|2021-07-15 12:15:00|51083|51033|51072|51022|51121|51071|51051|51001|244
1626351600000|2021-07-15 12:20:00|51071|51021|50915.5|50865.5|51071|51021|50915.5|50863|358
1626351900000|2021-07-15 12:25:00|50908|50858|50808.5|50728.5|50935|50883|50786|50706|241
1626352200000|2021-07-15 12:30:00|50803.5|50723.5|50857|50807|50886|50828.5|50798.5|50718.5|351
1626352500000|2021-07-15 12:35:00|50859|50809|50849|50799|50897|50847|50779|50729|377
1626352800000|2021-07-15 12:40:00|50851|50801|50879|50829|50879|50829|50814|50762|282
1626353100000|2021-07-15 12:45:00|50881|50831|50891|50841|50921|50871|50867|50817|293
1626353400000|2021-07-15 12:50:00|50894|50844|50959|50909|50982.5|50932.5|50890.5|50840.5|297
1626353700000|2021-07-15 12:55:00|50961|50911|50994|50944|51041|50991|50961|50911|414
1626354000000|2021-07-15 13:00:00|50997|50947|51086.5|51036.5|51116|51054|50996.5|50946.5|434
1626354300000|2021-07-15 13:05:00|51084|51034|50963.5|50913.5|51087.5|51037.5|50951|50892|386
1626354600000|2021-07-15 13:10:00|50964|50914|51054|50974|51069|51014|50964|50914|273
1626354900000|2021-07-15 13:15:00|51056|50976|51108.5|51058.5|51124|51074|51051|50976|372
1626355200000|2021-07-15 13:20:00|51108|51058|51144|51094|51210|51150|51079|51029|438
1626355500000|2021-07-15 13:25:00|51147.5|51097.5|51159.5|51109.5|51172.5|51122.5|51130.5|51080.5|280
1626355800000|2021-07-15 13:30:00|51158.5|51108.5|51118|51068|51188.5|51138.5|51098.5|51036|419
1626356100000|2021-07-15 13:35:00|51119|51069|51069|51019|51130|51080|50986|50936|455
1626356400000|2021-07-15 13:40:00|51071|51021|51190|51140|51213.5|51163.5|51061.5|51011.5|453
1626356700000|2021-07-15 13:45:00|51190.5|51140.5|51155|51105|51206.5|51156.5|51124|51074|461
1626357000000|2021-07-15 13:50:00|51157|51107|51294|51244|51297|51246|51155|51092|376
1626357300000|2021-07-15 13:55:00|51292.5|51242.5|51170.5|51120.5|51306|51256|51159|51109|416
1626357600000|2021-07-15 14:00:00|51168|51118|51201|51151|51240|51190|51146|51096|428
1626357900000|2021-07-15 14:05:00|51202|51152|51090|51040|51212|51162|51088|51038|433
1626358200000|2021-07-15 14:10:00|51091|51041|51060|51010|51117.5|51067.5|51044|50994|484
1626358500000|2021-07-15 14:15:00|51059|51009|51124|51074|51124|51074|51054|51004|437
1626358800000|2021-07-15 14:20:00|51125|51075|51108|51058|51190.5|51140.5|51099|51049|386
1626359100000|2021-07-15 14:25:00|51106|51056|51211|51161|51229.5|51179.5|51100.5|51050.5|426
1626359400000|2021-07-15 14:30:00|51210.5|51160.5|51138.5|51088.5|51219.5|51169.5|51115.5|51065.5|454
1626359700000|2021-07-15 14:35:00|51139|51089|51136|51086|51156|51106|51094|51044|467
1626360000000|2021-07-15 14:40:00|51137|51087|51270.5|51220.5|51276|51226|51134|51084|423
1626360300000|2021-07-15 14:45:00|51269.5|51219.5|51300|51250|51328|51278|51246|51196|440
1626360600000|2021-07-15 14:50:00|51298|51248|51235|51185|51321.5|51271.5|51220|51170|507
1626360900000|2021-07-15 14:55:00|51239|51189|51251|51201|51300|51250|51217|51167|449
1626361200000|2021-07-15 15:00:00|51251.5|51201.5|51236.5|51186.5|51302.5|51252.5|51234.5|51184.5|451
1626361500000|2021-07-15 15:05:00|51237|51187|51206.5|51156.5|51246.5|51196.5|51189|51139|286
1626361800000|2021-07-15 15:10:00|51209.5|51159.5|51241.5|51191.5|51255.5|51205.5|51200|51150|307
1626362100000|2021-07-15 15:15:00|51240|51190|51318|51268|51318|51268|51237.5|51187.5|247
1626362400000|2021-07-15 15:20:00|51317|51267|51417|51367|51441|51380|51295.5|51245.5|261
1626362700000|2021-07-15 15:25:00|51416.5|51366.5|51390|51340|51456.5|51406.5|51380|51330|253
1626363000000|2021-07-15 15:30:00|51384.5|51334.5|51383|51333|51405.5|51355.5|51365.5|51315|185
1626363300000|2021-07-15 15:35:00|51386|51336|51366|51316|51402|51352|51353|51303|180
1626363600000|2021-07-15 15:40:00|51368|51318|51347|51297|51386|51336|51328|51278|184
1626363900000|2021-07-15 15:45:00|51350|51300|51340|51290|51367.5|51317.5|51310|51260|232
1626364200000|2021-07-15 15:50:00|51339|51289|51300|51250|51348.5|51298.5|51293|51243|189
1626364500000|2021-07-15 15:55:00|51303|51253|51412|51362|51430|51380|51303|51253|251
1626364800000|2021-07-15 16:00:00|51413|51363|51339.5|51289.5|51416|51366|51330|51280|274
1626365100000|2021-07-15 16:05:00|51338|51288|51433|51383|51433|51383|51325.5|51275.5|263
1626365400000|2021-07-15 16:10:00|51430|51380|51398|51348|51452|51402|51373|51323|265
1626365700000|2021-07-15 16:15:00|51400|51350|51375.5|51325.5|51418|51368|51373|51323|164
1626366000000|2021-07-15 16:20:00|51378|51328|51376|51326|51397|51347|51362.5|51312.5|224
1626366300000|2021-07-15 16:25:00|51377.5|51327.5|51340|51290|51390|51340|51338|51288|194
1626366600000|2021-07-15 16:30:00|51343|51293|51337|51257|51357|51307|51295.5|51234.5|170
1626366900000|2021-07-15 16:35:00|51337.5|51257.5|51316|51266|51346|51296|51260|51210|244
1626367200000|2021-07-15 16:40:00|51318|51268|51253|51203|51340.5|51290|51238|51173|191
1626367500000|2021-07-15 16:45:00|51271|51191|51320|51270|51328|51278|51238|51188|198
1626367800000|2021-07-15 16:50:00|51318|51268|51356|51306|51362|51312|51306|51256|195
1626368100000|2021-07-15 16:55:00|51352|51302|51356|51306|51392.5|51342.5|51326|51276|174
1626368400000|2021-07-15 17:00:00|51357|51307|51376|51326|51398|51348|51357|51307|179
1626368700000|2021-07-15 17:05:00|51373|51323|51431|51351|51431|51351|51350|51273|171
1626369000000|2021-07-15 17:10:00|51428|51348|51536|51486|51537.5|51487.5|51393|51331|234
1626369300000|2021-07-15 17:15:00|51538|51488|51516|51466|51580|51530|51493|51432.5|382
1626369600000|2021-07-15 17:20:00|51518|51468|51478|51428|51523|51470|51453|51403|260
1626369900000|2021-07-15 17:25:00|51480|51430|51436|51386|51480|51430|51418|51368|258
1626370200000|2021-07-15 17:30:00|51433|51383|51453|51403|51477.3|51427.3|51430|51380|242
1626370500000|2021-07-15 17:35:00|51456|51406|51520.5|51440.5|51526.5|51446.5|51453|51403|206
1626370800000|2021-07-15 17:40:00|51522|51442|51542.5|51462.5|51553|51473|51471.3|51421.3|295
1626371100000|2021-07-15 17:45:00|51543.5|51463.5|51482.3|51432.3|51565|51485|51477.3|51426|325
1626371400000|2021-07-15 17:50:00|51481.3|51431.3|51573|51493|51575|51502|51480.3|51428|219
1626371700000|2021-07-15 17:55:00|51575|51495|51600.5|51550.5|51600.5|51550.5|51515.5|51465.5|351
1626372000000|2021-07-15 18:00:00|51601|51551|51560|51510|51601|51551|51531.5|51481.5|295
1626372300000|2021-07-15 18:05:00|51558|51508|51508|51458|51565.5|51515.5|51490|51440|253
1626372600000|2021-07-15 18:10:00|51510|51460|51543|51493|51545.5|51495.5|51510|51460|214
1626372900000|2021-07-15 18:15:00|51545.5|51495.5|51533|51453|51568|51518|51528|51448|174
1626373200000|2021-07-15 18:20:00|51522|51472|51458|51408|51538|51488|51458|51408|118
1626373500000|2021-07-15 18:25:00|51460|51410|51426|51376|51473|51423|51396|51325|204
1626373800000|2021-07-15 18:30:00|51433|51383|51446.8|51396.8|51453.8|51403.8|51418.8|51368.8|129
1626374100000|2021-07-15 18:35:00|51448.8|51398.8|51483|51433|51488|51438|51447.8|51397.8|144
1626374400000|2021-07-15 18:40:00|51480|51430|51538|51488|51545|51488|51480|51430|139
1626374700000|2021-07-15 18:45:00|51540|51490|51536|51486|51558|51508|51520|51470|164
1626375000000|2021-07-15 18:50:00|51533|51483|51578|51528|51580|51530|51523|51473|138
1626375300000|2021-07-15 18:55:00|51576|51526|51561|51481|51605|51538|51548|51468|157
1626375600000|2021-07-15 19:00:00|51563|51483|51501|51421|51578|51498|51488|51408|155
1626375900000|2021-07-15 19:05:00|51495|51415|51525|51445|51531|51451|51488|51408|149
1626376200000|2021-07-15 19:10:00|51523|51443|51531|51451|51541|51461|51505|51425|83
1626376500000|2021-07-15 19:15:00|51533|51453|51535|51455|51562|51482|51521|51441|98
1626376800000|2021-07-15 19:20:00|51533|51453|51485|51405|51533|51453|51485|51405|103
1626377100000|2021-07-15 19:25:00|51488|51408|51461|51381|51491|51411|51455|51375|111
1626377400000|2021-07-15 19:30:00|51458|51378|51481|51401|51485|51405|51451|51371|143
1626377700000|2021-07-15 19:35:00|51483|51403|51465|51385|51483|51403|51445|51365|115
1626378000000|2021-07-15 19:40:00|51463|51383|51473|51393|51475|51395|51453|51373|110
1626378300000|2021-07-15 19:45:00|51471|51391|51455|51375|51475|51395|51451|51371|107
1626378600000|2021-07-15 19:50:00|51453|51373|51423|51343|51455|51375|51408|51328|133
1626378900000|2021-07-15 19:55:00|51413|51333|51401|51321|51415|51335|51383|51303|119
1626437400000|2021-07-16 12:10:00|51279.5|51199.5|51190.5|51110.5|51295|51215|51178.5|51098.5|283
1626437700000|2021-07-16 12:15:00|51190|51110|51019.5|50969.5|51194.5|51114.5|51014.5|50964.5|415
1626438000000|2021-07-16 12:20:00|51021.5|50971.5|51146.5|51096.5|51161.5|51111.5|51014.5|50964.5|274
1626438300000|2021-07-16 12:25:00|51144.5|51094.5|51083.5|51033.5|51187.5|51137.5|51056.5|51006.5|222
1626438600000|2021-07-16 12:30:00|51096|51016|51197.5|51147.5|51244.5|51194.5|51073.5|51016|411
1626438900000|2021-07-16 12:35:00|51199.5|51149.5|51321.5|51271.5|51347.5|51297.5|51179.5|51129.5|353
1626439200000|2021-07-16 12:40:00|51327.5|51277.5|51227.5|51177.5|51419|51369|51211.5|51161.5|403
1626439500000|2021-07-16 12:45:00|51229.5|51179.5|51219.5|51169.5|51257.5|51207.5|51184.5|51134.5|292
1626439800000|2021-07-16 12:50:00|51229.5|51179.5|51247.5|51197.5|51287|51237|51191.5|51141.5|309
1626440100000|2021-07-16 12:55:00|51249.5|51199.5|51251.5|51201.5|51268.5|51218.5|51184.5|51134.5|288
1626440400000|2021-07-16 13:00:00|51249.5|51199.5|51239.5|51189.5|51278.5|51228.5|51194.5|51144.5|365
1626440700000|2021-07-16 13:05:00|51236|51186|51252.5|51202.5|51256.5|51206.5|51174.5|51124.5|308
1626441000000|2021-07-16 13:10:00|51249.5|51199.5|51242.5|51192.5|51326.5|51276.5|51242.5|51192.5|324
1626441300000|2021-07-16 13:15:00|51244.5|51194.5|51227|51177|51246.5|51196.5|51159.5|51109.5|340
1626441600000|2021-07-16 13:20:00|51237|51187|51230|51180|51250|51200|51187|51137|217
1626441900000|2021-07-16 13:25:00|51224|51174|51244|51194|51310|51260|51214|51164|250
1626442200000|2021-07-16 13:30:00|51242|51192|51324|51274|51359.5|51309.5|51232|51182|316
1626442500000|2021-07-16 13:35:00|51327|51277|51332|51282|51352|51302|51310|51260|292
1626442800000|2021-07-16 13:40:00|51331|51281|51374|51324|51412|51362|51327|51277|266
1626443100000|2021-07-16 13:45:00|51377|51327|51462|51412|51490|51440|51347|51297|283
1626443400000|2021-07-16 13:50:00|51464|51414|51422|51372|51482|51432|51400|51350|305
1626443700000|2021-07-16 13:55:00|51417|51367|51317|51267|51417|51367|51317|51267|196
1626444000000|2021-07-16 14:00:00|51314|51264|51282|51232|51329|51279|51272|51222|238
1626444300000|2021-07-16 14:05:00|51279|51229|51397|51347|51414|51364|51264|51214|281
1626444600000|2021-07-16 14:10:00|51394|51344|51394|51344|51487|51437|51377|51327|290
1626444900000|2021-07-16 14:15:00|51397|51347|51340|51290|51427|51377|51337|51287|252
1626445200000|2021-07-16 14:20:00|51337|51287|51347|51297|51367|51317|51317|51267|287
1626445500000|2021-07-16 14:25:00|51344|51294|51277|51227|51370|51320|51270|51220|316
1626445800000|2021-07-16 14:30:00|51280|51230|51168|51118|51280|51230|51098|51048|376
1626446100000|2021-07-16 14:35:00|51170|51120|51203|51153|51301|51251|51170|51120|311
1626446400000|2021-07-16 14:40:00|51206|51156|51165|51115|51261|51211|51152|51102|314
1626446700000|2021-07-16 14:45:00|51162|51112|51158|51108|51193|51143|51115|51065|307
1626447000000|2021-07-16 14:50:00|51150|51100|51028|50978|51150|51100|51010|50960|284
1626447300000|2021-07-16 14:55:00|51025|50975|50988|50938|51042|50992|50982|50932|271
1626447600000|2021-07-16 15:00:00|50985|50935|51100|51050|51102|51052|50978|50928|254
1626447900000|2021-07-16 15:05:00|51102|51052|51112|51062|51112|51062|51020|50970|267
1626448200000|2021-07-16 15:10:00|51115|51065|51182|51132|51207|51157|51085|51035|233
1626448500000|2021-07-16 15:15:00|51180|51130|51223|51173|51293|51243|51180|51130|267
1626448800000|2021-07-16 15:20:00|51226|51176|51182|51132|51239|51189|51152|51102|182
1626449100000|2021-07-16 15:25:00|51185|51135|51155|51105|51190|51140|51115|51065|202
1626449400000|2021-07-16 15:30:00|51158|51108|51140|51090|51183|51133|51132|51082|223
1626449700000|2021-07-16 15:35:00|51142|51092|51175|51125|51189|51139|51138|51088|136
1626450000000|2021-07-16 15:40:00|51172|51122|51209|51159|51219|51169|51168|51118|142
1626450300000|2021-07-16 15:45:00|51206|51156|51172|51122|51229|51179|51160|51110|160
1626450600000|2021-07-16 15:50:00|51170|51120|51132|51082|51178|51128|51118|51068|163
1626450900000|2021-07-16 15:55:00|51135|51085|51140|51090|51172|51122|51132|51082|139
1626451200000|2021-07-16 16:00:00|51138|51088|51122|51072|51172|51122|51118|51068|154
1626451500000|2021-07-16 16:05:00|51120|51070|51172|51122|51175|51125|51088|51038|193
1626451800000|2021-07-16 16:10:00|51170|51120|51088|51038|51182|51132|51088|51038|133
1626452100000|2021-07-16 16:15:00|51090|51040|51092|51042|51130|51080|51085|51035|139
1626452400000|2021-07-16 16:20:00|51090|51040|51142|51092|51148|51098|51068|51018|138
1626452700000|2021-07-16 16:25:00|51140|51090|51160|51110|51160|51110|51135|51085|107
1626453000000|2021-07-16 16:30:00|51158|51108|51142|51092|51191|51141|51138|51088|128
1626453300000|2021-07-16 16:35:00|51148|51098|51132|51082|51148|51098|51095|51045|147
1626453600000|2021-07-16 16:40:00|51135|51085|51105|51055|51138|51088|51092|51042|141
1626453900000|2021-07-16 16:45:00|51102|51052|51075|51025|51110|51060|51058|51008|149
1626454200000|2021-07-16 16:50:00|51078|51028|51018|50968|51090|51040|51005|50955|156
1626454500000|2021-07-16 16:55:00|51015|50965|51018|50968|51022|50972|50965|50915|184
1626454800000|2021-07-16 17:00:00|51012|50962|51045|50995|51048|50998|50985|50935|204
1626455100000|2021-07-16 17:05:00|51043|50993|51020|50970|51085|51035|51018|50968|179
1626455400000|2021-07-16 17:10:00|51015|50965|51053|51003|51076|51026|51012|50962|135
1626455700000|2021-07-16 17:15:00|51056|51006|51079|51029|51081|51031|51033|50983|132
1626456000000|2021-07-16 17:20:00|51081|51031|51071|51021|51101|51051|51063|51013|116
1626456300000|2021-07-16 17:25:00|51069|51019|51056|51006|51069|51019|50993|50943|173
1626456600000|2021-07-16 17:30:00|51059|51009|51051|51001|51076|51026|51039|50989|139
1626456900000|2021-07-16 17:35:00|51049|50999|51056|51006|51059|51009|51019|50969|144
1626457200000|2021-07-16 17:40:00|51053|51003|51093|51043|51116|51066|51053|51003|201
1626457500000|2021-07-16 17:45:00|51096|51046|51129|51079|51131|51081|51093|51043|122
1626457800000|2021-07-16 17:50:00|51126|51076|51181|51131|51193|51143|51126|51076|194
1626458100000|2021-07-16 17:55:00|51183|51133|51179|51129|51211|51161|51159|51109|185
1626458400000|2021-07-16 18:00:00|51181|51131|51186|51136|51229|51179|51176|51126|205
1626458700000|2021-07-16 18:05:00|51183|51133|51251|51201|51256|51206|51183|51133|153
1626459000000|2021-07-16 18:10:00|51253|51203|51320|51270|51337|51287|51236|51186|203
1626459300000|2021-07-16 18:15:00|51322|51272|51317|51267|51332|51282|51301|51251|210
1626459600000|2021-07-16 18:20:00|51313|51263|51286|51236|51330|51280|51269|51219|182
1626459900000|2021-07-16 18:25:00|51289|51239|51324|51274|51354|51304|51283|51233|187
1626460200000|2021-07-16 18:30:00|51327|51277|51354|51304|51374|51324|51309|51259|180
1626460500000|2021-07-16 18:35:00|51347|51297|51334|51284|51372|51322|51324|51274|163
1626460800000|2021-07-16 18:40:00|51332|51282|51324|51274|51334|51284|51317|51267|140
1626461100000|2021-07-16 18:45:00|51327|51277|51311|51261|51340|51290|51309|51259|111
1626461400000|2021-07-16 18:50:00|51309|51259|51354|51304|51364|51314|51306|51256|110
1626461700000|2021-07-16 18:55:00|51357|51307|51350|51300|51357|51307|51324|51274|124
1626462000000|2021-07-16 19:00:00|51370|51320|51390|51340|51397|51347|51344|51294|167
1626462300000|2021-07-16 19:05:00|51387|51337|51414|51364|51420|51370|51374|51324|163
1626462600000|2021-07-16 19:10:00|51412|51362|51442|51392|51454|51404|51407|51357|164
1626462900000|2021-07-16 19:15:00|51444|51394|51414|51364|51447|51397|51412|51362|131
1626463200000|2021-07-16 19:20:00|51412|51362|51414|51364|51440|51390|51397.4|51347.4|130
1626463500000|2021-07-16 19:25:00|51420|51370|51434|51384|51461.4|51411.4|51420|51370|151
1626463800000|2021-07-16 19:30:00|51432|51382|51434|51384|51437|51387|51410|51360|155
1626464100000|2021-07-16 19:35:00|51437|51387|51440|51390|51456.4|51406.4|51434|51384|114
1626464400000|2021-07-16 19:40:00|51442|51392|51424|51374|51442|51392|51407|51357|162
1626464700000|2021-07-16 19:45:00|51420|51370|51390|51340|51427|51377|51367|51317|145
1626465000000|2021-07-16 19:50:00|51384|51334|51380|51330|51397|51347|51367|51317|146
1626465300000|2021-07-16 19:55:00|51382|51332|51380|51330|51410|51360|51374|51324|129
1626696600000|2021-07-19 12:10:00|51989|51909|51919|51839|52010.5|51930.5|51886|51806|263
1626696900000|2021-07-19 12:15:00|51911|51831|52036|51956|52099|52019|51911|51831|330
1626697200000|2021-07-19 12:20:00|52041|51961|52114|52034|52144|52064|51988|51908|329
1626697500000|2021-07-19 12:25:00|52112|52032|52197|52117|52197|52117|52102|52022|328
1626697800000|2021-07-19 12:30:00|52202|52122|52077|51997|52217|52137|52074|51994|351
1626698100000|2021-07-19 12:35:00|52074|51994|52167|52087|52174|52094|52069|51989|330
1626698400000|2021-07-19 12:40:00|52164|52084|52137|52057|52201.5|52121.5|52117|52037|339
1626698700000|2021-07-19 12:45:00|52139|52059|52132|52052|52212|52132|52119|52039|302
1626699000000|2021-07-19 12:50:00|52134|52054|52067|51987|52137|52057|52048|51968|268
1626699300000|2021-07-19 12:55:00|52072|51992|52189|52109|52196.5|52116.5|52062|51982|295
1626699600000|2021-07-19 13:00:00|52191.5|52111.5|52111|52031|52249|52175.5|52093|52013|365
1626699900000|2021-07-19 13:05:00|52109|52029|52145.5|52065.5|52162.5|52082.5|52103|52023|262
1626700200000|2021-07-19 13:10:00|52148.5|52068.5|52088.5|52038.5|52169.5|52091|52056.5|52006.5|290
1626700500000|2021-07-19 13:15:00|52086.5|52036.5|52088.5|52038.5|52108.5|52058.5|52058.5|52008.5|247
1626700800000|2021-07-19 13:20:00|52090.5|52040.5|52164.5|52084.5|52195.5|52145.5|52083.5|52033.5|228
1626701100000|2021-07-19 13:25:00|52166.5|52086.5|51983.5|51933.5|52169.5|52104.5|51983.5|51933.5|281
1626701400000|2021-07-19 13:30:00|51986.5|51936.5|52030.5|51980.5|52070.5|52020.5|51930.5|51880.5|443
1626701700000|2021-07-19 13:35:00|52033.5|51983.5|52028.5|51978.5|52087.5|52037.5|51956.5|51906.5|413
1626702000000|2021-07-19 13:40:00|52036|51986|51963.5|51883.5|52089.5|52039.5|51943.5|51863.5|378
1626702300000|2021-07-19 13:45:00|51968.5|51888.5|51938.5|51858.5|51978.5|51908.5|51853.5|51793.5|360
1626702600000|2021-07-19 13:50:00|51943.5|51863.5|52077.5|52027.5|52092.5|52034.5|51936.5|51863.5|372
1626702900000|2021-07-19 13:55:00|52084.5|52034.5|52081.5|52001.5|52114.5|52064.5|52016.5|51966.5|349
1626703200000|2021-07-19 14:00:00|52085.5|52005.5|52132.5|52052.5|52184.5|52134.5|52066.5|51993.5|353
1626703500000|2021-07-19 14:05:00|52132|52052|52281.5|52231.5|52284.5|52234.5|52119.5|52039.5|357
1626703800000|2021-07-19 14:10:00|52284.5|52234.5|52244.5|52194.5|52344.5|52264.5|52221.5|52171.5|363
1626704100000|2021-07-19 14:15:00|52243|52193|52311.5|52261.5|52332.5|52281.5|52207.5|52156.5|361
1626704400000|2021-07-19 14:20:00|52317.5|52267.5|52249.5|52169.5|52329.5|52279.5|52207.5|52151.5|314
1626704700000|2021-07-19 14:25:00|52251.5|52171.5|52232.5|52182.5|52261.5|52199.5|52206.5|52156.5|245
1626705000000|2021-07-19 14:30:00|52234.5|52184.5|52236.5|52186.5|52271.5|52212.5|52174.5|52124.5|318
1626705300000|2021-07-19 14:35:00|52234.5|52184.5|52204.5|52124.5|52274.5|52216.5|52182.5|52102.5|332
1626705600000|2021-07-19 14:40:00|52202.5|52122.5|52182.5|52102.5|52214.5|52134.5|52136.5|52056.5|310
1626705900000|2021-07-19 14:45:00|52184.5|52104.5|52154.5|52074.5|52216.5|52136.5|52154.5|52074.5|311
1626706200000|2021-07-19 14:50:00|52156.5|52076.5|52262.5|52182.5|52266.5|52193|52129.5|52049.5|315
1626706500000|2021-07-19 14:55:00|52264.5|52184.5|52312.5|52232.5|52326.5|52274.5|52229.5|52149.5|294
1626706800000|2021-07-19 15:00:00|52309.5|52229.5|52271.5|52191.5|52332.5|52277.5|52216.5|52136.5|343
1626707100000|2021-07-19 15:05:00|52269.5|52189.5|52257.5|52177.5|52327.5|52247.5|52234.5|52154.5|292
1626707400000|2021-07-19 15:10:00|52251.5|52171.5|52301.5|52221.5|52327.5|52249.5|52234.5|52154.5|265
1626707700000|2021-07-19 15:15:00|52299.5|52219.5|52281.5|52201.5|52307.5|52227.5|52237.5|52157.5|259
1626708000000|2021-07-19 15:20:00|52279.5|52199.5|52329.5|52249.5|52347.5|52267.5|52279.5|52199.5|236
1626708300000|2021-07-19 15:25:00|52327.5|52247.5|52404.5|52324.5|52409.5|52332.5|52324.5|52244.5|257
1626708600000|2021-07-19 15:30:00|52407.5|52327.5|52341.5|52261.5|52409.5|52329.5|52317.5|52237.5|279
1626708900000|2021-07-19 15:35:00|52337.5|52257.5|52337.5|52257.5|52364.5|52284.5|52309.5|52229.5|241
1626709200000|2021-07-19 15:40:00|52334.5|52254.5|52337.5|52257.5|52387.5|52307.5|52329.5|52249.5|248
1626709500000|2021-07-19 15:45:00|52339.5|52259.5|52374.5|52294.5|52384.5|52304.5|52322.5|52251.5|202
1626709800000|2021-07-19 15:50:00|52377.5|52297.5|52359.5|52279.5|52394.5|52314.5|52354.5|52274.5|162
1626710100000|2021-07-19 15:55:00|52364.5|52284.5|52312.5|52262.5|52374.5|52294.5|52292.5|52242.5|201
1626710400000|2021-07-19 16:00:00|52316.5|52266.5|52309.5|52229.5|52369.5|52319.5|52289.5|52227.5|242
1626710700000|2021-07-19 16:05:00|52307.5|52227.5|52324.5|52244.5|52329.5|52249.5|52294.5|52214.5|192
1626711000000|2021-07-19 16:10:00|52327.5|52247.5|52301.5|52221.5|52334.5|52254.5|52299.5|52219.5|194
1626711300000|2021-07-19 16:15:00|52304.5|52224.5|52321.5|52241.5|52341.5|52261.5|52256.5|52184.5|229
1626711600000|2021-07-19 16:20:00|52327.5|52247.5|52382.5|52332.5|52389.5|52339.5|52321.5|52241.5|215
1626711900000|2021-07-19 16:25:00|52399.5|52319.5|52464.5|52384.5|52464.5|52399.5|52399|52319.5|204
1626712200000|2021-07-19 16:30:00|52467.5|52387.5|52495.5|52445.5|52530.5|52460.5|52467.5|52387.5|249
1626712500000|2021-07-19 16:35:00|52493.5|52443.5|52525.5|52445.5|52532.5|52453.5|52472.5|52404.5|204
1626712800000|2021-07-19 16:40:00|52522.5|52442.5|52464.5|52414.5|52545.5|52465.5|52444.5|52394.5|242
1626713100000|2021-07-19 16:45:00|52462.5|52412.5|52464.5|52414.5|52481.5|52419.5|52416.5|52366.5|210
1626713400000|2021-07-19 16:50:00|52459.5|52409.5|52459.5|52409.5|52469.5|52419.5|52419.5|52369.5|219
1626713700000|2021-07-19 16:55:00|52456.5|52406.5|52436.5|52386.5|52479.5|52429.5|52434.5|52384.5|196
1626714000000|2021-07-19 17:00:00|52439.5|52389.5|52439.5|52389.5|52459.5|52409.5|52407.5|52357.5|226
1626714300000|2021-07-19 17:05:00|52437.5|52387.5|52489.5|52409.5|52500.5|52421.5|52429.5|52379.5|213
1626714600000|2021-07-19 17:10:00|52492.5|52412.5|52409.5|52329.5|52504.5|52424.5|52406.5|52326.5|220
1626714900000|2021-07-19 17:15:00|52412.5|52332.5|52417.5|52367.5|52417.5|52367.5|52381|52316.5|213
1626715200000|2021-07-19 17:20:00|52427.5|52377.5|52449.5|52399.5|52449.5|52399.5|52397.5|52347.5|181
1626715500000|2021-07-19 17:25:00|52451.5|52401.5|52505.5|52425.5|52545.5|52465.5|52451.5|52401.5|236
1626715800000|2021-07-19 17:30:00|52507.5|52427.5|52508.5|52428.5|52545.5|52465.5|52497.5|52417.5|209
1626716100000|2021-07-19 17:35:00|52502.5|52422.5|52489.5|52409.5|52504.5|52424.5|52464.5|52384.5|187
1626716400000|2021-07-19 17:40:00|52487.5|52407.5|52525.5|52445.5|52540.5|52460.5|52469.5|52389.5|195
1626716700000|2021-07-19 17:45:00|52522.5|52442.5|52555.5|52475.5|52565.5|52485.5|52482.5|52402.5|223
1626717000000|2021-07-19 17:50:00|52552.5|52472.5|52545.5|52465.5|52610.5|52530.5|52530.5|52450.5|231
1626717300000|2021-07-19 17:55:00|52542.5|52462.5|52600.5|52520.5|52612.5|52532.5|52515.5|52435.5|240
1626717600000|2021-07-19 18:00:00|52602.5|52522.5|52535.5|52455.5|52615.5|52535.5|52520.5|52440.5|251
1626717900000|2021-07-19 18:05:00|52538.5|52458.5|52535.5|52455.5|52568.5|52488.5|52530.5|52450.5|217
1626718200000|2021-07-19 18:10:00|52538.5|52458.5|52558.5|52478.5|52570.5|52490.5|52530.5|52450.5|198
1626718500000|2021-07-19 18:15:00|52555.5|52475.5|52545.5|52465.5|52578.5|52498.5|52525.5|52450.5|187
1626718800000|2021-07-19 18:20:00|52542.5|52462.5|52517.5|52467.5|52552.5|52473.5|52500.5|52442.5|162
1626719100000|2021-07-19 18:25:00|52515.5|52465.5|52590.5|52510.5|52598.5|52518.5|52515.5|52465.5|179
1626719400000|2021-07-19 18:30:00|52592.5|52512.5|52612.5|52532.5|52632.5|52552.5|52575.5|52495.5|192
1626719700000|2021-07-19 18:35:00|52610.5|52530.5|52628.5|52548.5|52638.5|52558.5|52610.5|52530.5|179
1626720000000|2021-07-19 18:40:00|52630.5|52550.5|52610.5|52560.5|52640.5|52590.5|52600.5|52535.5|189
1626720300000|2021-07-19 18:45:00|52607.5|52557.5|52668.5|52618.5|52718.5|52668.5|52605.5|52535.5|203
1626720600000|2021-07-19 18:50:00|52671.5|52621.5|52706.5|52656.5|52716.5|52666.5|52668.5|52618.5|190
1626720900000|2021-07-19 18:55:00|52708.5|52658.5|52769.5|52689.5|52786.5|52706.5|52681.5|52621.5|199
1626721200000|2021-07-19 19:00:00|52773.5|52693.5|52733.5|52653.5|52773.5|52693.5|52731.5|52651.5|238
1626721500000|2021-07-19 19:05:00|52731.5|52651.5|52746.5|52666.5|52766.5|52686.5|52726.5|52646.5|164
1626721800000|2021-07-19 19:10:00|52743.5|52663.5|52751.5|52671.5|52763.5|52683.5|52723.5|52643.5|183
1626722100000|2021-07-19 19:15:00|52756.5|52676.5|52763.5|52683.5|52811.5|52731.5|52751.5|52671.5|180
1626722400000|2021-07-19 19:20:00|52766.5|52686.5|52799.5|52719.5|52801.5|52721.5|52749.5|52669.5|182
1626722700000|2021-07-19 19:25:00|52793.5|52713.5|52809.5|52729.5|52816.5|52736.5|52776.5|52696.5|172
1626723000000|2021-07-19 19:30:00|52811.5|52731.5|52796.5|52716.5|52819.5|52739.5|52791.5|52711.5|183
1626723300000|2021-07-19 19:35:00|52793.5|52713.5|52773.5|52693.5|52801.5|52721.5|52761.5|52681.5|157
1626723600000|2021-07-19 19:40:00|52776.5|52696.5|52803.5|52723.5|52821.5|52741.5|52753.5|52673.5|177
1626723900000|2021-07-19 19:45:00|52801.5|52721.5|52766.5|52686.5|52809.5|52729.5|52766.5|52686.5|151
1626724200000|2021-07-19 19:50:00|52769.5|52689.5|52746.5|52666.5|52769.5|52689.5|52736.5|52656.5|131
1626724500000|2021-07-19 19:55:00|52751.5|52671.5|52729.5|52649.5|52766.5|52686.5|52729.5|52649.5|163
1626783000000|2021-07-20 12:10:00|52588.5|52508.5|52578.5|52498.5|52606.5|52526.5|52548.5|52468.5|179
1626783300000|2021-07-20 12:15:00|52581.5|52501.5|52641.5|52561.5|52693.5|52613.5|52576.5|52501.5|304
1626783600000|2021-07-20 12:20:00|52638.5|52558.5|52758.5|52678.5|52776.5|52696.5|52609.5|52538.5|281
1626783900000|2021-07-20 12:25:00|52756.5|52676.5|52766.5|52686.5|52791.5|52711.5|52701.5|52621.5|223
1626784200000|2021-07-20 12:30:00|52771.5|52691.5|52691|52611|52801.5|52721.5|52688.5|52608.5|295
1626784500000|2021-07-20 12:35:00|52694|52614|52743|52693|52774.5|52696.5|52664|52611|252
1626784800000|2021-07-20 12:40:00|52744|52694|52877|52797|52891.5|52811.5|52734|52684|450
1626785100000|2021-07-20 12:45:00|52875.5|52795.5|52973|52893|52976.5|52896.5|52840.5|52760.5|615
1626785400000|2021-07-20 12:50:00|52974|52894|52999|52919|53030|52950|52964|52884|600
1626785700000|2021-07-20 12:55:00|52998|52918|52940|52860|53004.5|52924.5|52938|52858|465
1626786000000|2021-07-20 13:00:00|52939|52859|53005|52925|53011|52931|52918|52838|411
1626786300000|2021-07-20 13:05:00|53003|52923|53015|52935|53091|53011|52998|52918|255
1626786600000|2021-07-20 13:10:00|53013|52933|53038|52958|53091|53011|53008|52928|257
1626786900000|2021-07-20 13:15:00|53043|52963|53021|52941|53061|52981|53001|52921|245
1626787200000|2021-07-20 13:20:00|53023|52943|53075|52995|53075|52995|53015|52935|259
1626787500000|2021-07-20 13:25:00|53081|53001|53096|53016|53102|53022|52981|52901|247
1626787800000|2021-07-20 13:30:00|53092|53012|53102|53022|53174|53094|53083|53003|351
1626788100000|2021-07-20 13:35:00|53104|53024|53083|53003|53129|53049|53073|52993|305
1626788400000|2021-07-20 13:40:00|53085|53005|53085|53005|53154|53074|53055|52975|325
1626788700000|2021-07-20 13:45:00|53088|53008|53008|52928|53106|53026|52991|52911|293
1626789000000|2021-07-20 13:50:00|53011|52931|52930.5|52850.5|53013|52933|52930.5|52850.5|295
1626789300000|2021-07-20 13:55:00|52933.5|52853.5|52763.5|52683.5|52940.5|52860.5|52718.5|52660.5|314
1626789600000|2021-07-20 14:00:00|52760.5|52680.5|52695.5|52615.5|52793.5|52713.5|52670.5|52594.5|325
1626789900000|2021-07-20 14:05:00|52693.5|52613.5|52738.5|52688.5|52742.5|52692.5|52685.5|52605.5|295
1626790200000|2021-07-20 14:10:00|52742.5|52692.5|52720.5|52670.5|52762.5|52712.5|52695.5|52645.5|283
1626790500000|2021-07-20 14:15:00|52722.5|52672.5|52622|52542|52737.5|52673.5|52618.5|52538.5|379
1626790800000|2021-07-20 14:20:00|52621|52541|52613.5|52533.5|52634.5|52554.5|52558.5|52478.5|410
1626791100000|2021-07-20 14:25:00|52615|52535|52647.5|52597.5|52692.5|52642.5|52589.5|52509.5|267
1626791400000|2021-07-20 14:30:00|52644.5|52594.5|52723.5|52643.5|52733.5|52653.5|52636.8|52579.5|268
1626791700000|2021-07-20 14:35:00|52727.5|52647.5|52805|52725|52820|52740|52713.5|52633.5|319
1626792000000|2021-07-20 14:40:00|52803.5|52723.5|52853.5|52773.5|52877.5|52797.5|52793.5|52713.5|379
1626792300000|2021-07-20 14:45:00|52855.5|52775.5|52760.5|52680.5|52885.5|52805.5|52750.5|52670.5|263
1626792600000|2021-07-20 14:50:00|52757.5|52677.5|52755.5|52675.5|52780.5|52700.5|52725.5|52645.5|214
1626792900000|2021-07-20 14:55:00|52763.5|52683.5|52708.5|52658.5|52775.5|52695.5|52651.5|52601.5|246
1626793200000|2021-07-20 15:00:00|52705.5|52655.5|52675.5|52595.5|52763.5|52692.5|52644.5|52589.5|278
1626793500000|2021-07-20 15:05:00|52672.5|52592.5|52717.5|52637.5|52730.5|52650.5|52652.5|52572.5|226
1626793800000|2021-07-20 15:10:00|52720.5|52640.5|52685.5|52605.5|52740.5|52660.5|52662.5|52582.5|197
1626794100000|2021-07-20 15:15:00|52683.5|52603.5|52710.5|52630.5|52720.5|52640.5|52664.5|52584.5|196
1626794400000|2021-07-20 15:20:00|52707.5|52627.5|52541.5|52491.5|52707.5|52627.5|52534.5|52484.5|165
1626794700000|2021-07-20 15:25:00|52547.5|52497.5|52517.5|52467.5|52557.5|52507.5|52497.5|52447.5|232
1626795000000|2021-07-20 15:30:00|52519.5|52469.5|52519.5|52439.5|52594.5|52519.5|52509.5|52434.5|237
1626795300000|2021-07-20 15:35:00|52522.5|52442.5|52436.5|52356.5|52539.5|52459.5|52419.5|52339.5|231
1626795600000|2021-07-20 15:40:00|52439.5|52359.5|52344.5|52294.5|52466.5|52386.5|52326.5|52276.5|208
1626795900000|2021-07-20 15:45:00|52346.5|52296.5|52324.5|52244.5|52364.5|52314.5|52238.5|52188.5|234
1626796200000|2021-07-20 15:50:00|52321.5|52241.5|52401.5|52321.5|52414.5|52334.5|52304.5|52224.5|167
1626796500000|2021-07-20 15:55:00|52399.5|52319.5|52434.5|52354.5|52437.5|52357.5|52369.5|52289.5|203
1626796800000|2021-07-20 16:00:00|52427.5|52347.5|52464.5|52384.5|52471.5|52391.5|52404.5|52339.5|209
1626797100000|2021-07-20 16:05:00|52461.5|52381.5|52476.5|52426.5|52504.5|52432.5|52444.5|52364.5|219
1626797400000|2021-07-20 16:10:00|52474.5|52424.5|52499.5|52419.5|52504.5|52429.5|52432.5|52382.5|181
1626797700000|2021-07-20 16:15:00|52494.5|52414.5|52507.5|52427.5|52519.5|52439.5|52469.5|52389.5|165
1626798000000|2021-07-20 16:20:00|52504.5|52424.5|52521.5|52441.5|52541.5|52461.5|52491.5|52411.5|170
1626798300000|2021-07-20 16:25:00|52524.5|52444.5|52517.5|52437.5|52547.5|52467.5|52499.5|52419.5|155
1626798600000|2021-07-20 16:30:00|52514.5|52434.5|52441.5|52361.5|52544.5|52494.5|52439.5|52359.5|193
1626798900000|2021-07-20 16:35:00|52439.5|52359.5|52424.5|52344.5|52467.5|52399.5|52412.5|52334.5|204
1626799200000|2021-07-20 16:40:00|52427.5|52347.5|52429.5|52349.5|52441.5|52361.5|52399.5|52319.5|224
1626799500000|2021-07-20 16:45:00|52427.5|52347.5|52409.5|52329.5|52429.5|52349.5|52399.5|52319.5|157
1626799800000|2021-07-20 16:50:00|52411.5|52331.5|52334.5|52254.5|52411.5|52331.5|52327.5|52247.5|139
1626800100000|2021-07-20 16:55:00|52337.5|52257.5|52319.5|52239.5|52364.5|52284.5|52307.5|52227.5|178
1626800400000|2021-07-20 17:00:00|52321.5|52241.5|52361.5|52281.5|52367.5|52287.5|52317.5|52237.5|157
1626800700000|2021-07-20 17:05:00|52364.5|52284.5|52404.5|52324.5|52424.5|52344.5|52344.5|52264.5|209
1626801000000|2021-07-20 17:10:00|52407.5|52327.5|52379.5|52329.5|52434.5|52354.5|52366.5|52301.5|210
1626801300000|2021-07-20 17:15:00|52382.5|52332.5|52399.5|52349.5|52412.5|52362.5|52356.5|52306.5|143
1626801600000|2021-07-20 17:20:00|52396.5|52346.5|52444.5|52394.5|52449.5|52399.5|52379.5|52329.5|138
1626801900000|2021-07-20 17:25:00|52442.5|52392.5|52449.5|52369.5|52491.5|52411.5|52434.5|52369.5|175
1626802200000|2021-07-20 17:30:00|52454.5|52374.5|52399.5|52319.5|52467.5|52387.5|52394.5|52314.5|182
1626802500000|2021-07-20 17:35:00|52397.5|52317.5|52384.5|52304.5|52401.5|52321.5|52364.5|52284.5|168
1626802800000|2021-07-20 17:40:00|52381.5|52301.5|52409.5|52329.5|52414.5|52334.5|52351.5|52271.5|178
1626803100000|2021-07-20 17:45:00|52407.5|52327.5|52409.5|52329.5|52429.5|52349.5|52374.5|52294.5|161
1626803400000|2021-07-20 17:50:00|52411.5|52331.5|52417.5|52337.5|52427.5|52347.5|52389.5|52309.5|122
1626803700000|2021-07-20 17:55:00|52419.5|52339.5|52439.5|52359.5|52439.5|52359.5|52369.5|52289.5|126
1626804000000|2021-07-20 18:00:00|52441.5|52361.5|52411.5|52331.5|52464.5|52384.5|52411.5|52331.5|171
1626804300000|2021-07-20 18:05:00|52409.5|52329.5|52364.5|52314.5|52431.5|52351.5|52364.5|52314.5|147
1626804600000|2021-07-20 18:10:00|52366.5|52316.5|52412.5|52362.5|52412.5|52362.5|52359.5|52309.5|150
1626804900000|2021-07-20 18:15:00|52409.5|52359.5|52399.5|52349.5|52434.5|52384.5|52394.5|52344.5|141
1626805200000|2021-07-20 18:20:00|52394.5|52344.5|52396.5|52346.5|52402.5|52352.5|52366.5|52316.5|138
1626805500000|2021-07-20 18:25:00|52399.5|52349.5|52399.5|52349.5|52414.5|52364.5|52386.5|52336.5|100
1626805800000|2021-07-20 18:30:00|52396.5|52346.5|52406.5|52356.5|52406.5|52356.5|52374.5|52324.5|120
1626806100000|2021-07-20 18:35:00|52409.5|52359.5|52407.5|52327.5|52416.5|52366.5|52374.5|52304.5|120
1626806400000|2021-07-20 18:40:00|52409.5|52329.5|52409.5|52329.5|52414.5|52334.5|52389.5|52309.5|169
1626806700000|2021-07-20 18:45:00|52407.5|52327.5|52391.5|52311.5|52414.5|52334.5|52381.5|52301.5|129
1626807000000|2021-07-20 18:50:00|52389.5|52309.5|52369.5|52289.5|52391.5|52311.5|52354.5|52274.5|168
1626807300000|2021-07-20 18:55:00|52371.5|52291.5|52334.5|52254.5|52381.5|52301.5|52331.5|52251.5|142
1626807600000|2021-07-20 19:00:00|52331.5|52251.5|52354.5|52274.5|52365.5|52285.5|52319.5|52239.5|115
1626807900000|2021-07-20 19:05:00|52357.5|52277.5|52359.5|52279.5|52374.5|52294.5|52349.5|52269.5|70
1626808200000|2021-07-20 19:10:00|52361.5|52281.5|52340.5|52260.5|52377.5|52297.5|52327.5|52247.5|110
1626808500000|2021-07-20 19:15:00|52343.5|52263.5|52358.5|52278.5|52383.5|52303.5|52343.5|52263.5|87
1626808800000|2021-07-20 19:20:00|52356.5|52276.5|52383.5|52303.5|52393.5|52313.5|52346.5|52266.5|149
1626809100000|2021-07-20 19:25:00|52380.5|52300.5|52409.5|52329.5|52424.5|52344.5|52378.5|52298.5|143
1626809400000|2021-07-20 19:30:00|52407.5|52327.5|52434.5|52354.5|52441.5|52361.5|52407.5|52327.5|119
1626809700000|2021-07-20 19:35:00|52437.5|52357.5|52484.5|52404.5|52497.5|52417.5|52437.5|52357.5|170
1626810000000|2021-07-20 19:40:00|52487.5|52407.5|52494.5|52414.5|52501.5|52421.5|52477.5|52397.5|120
1626810300000|2021-07-20 19:45:00|52491.5|52411.5|52479.5|52399.5|52494.5|52414.5|52471.5|52391.5|139
1626810600000|2021-07-20 19:50:00|52484.5|52404.5|52489.5|52409.5|52509.5|52429.5|52479.5|52399.5|85
1626810900000|2021-07-20 19:55:00|52494.5|52414.5|52531.5|52451.5|52533.5|52453.5|52485.5|52405.5|179
1626869400000|2021-07-21 12:10:00|52590.5|52510.5|52641.5|52591.5|52710.5|52630.5|52541.5|52478.5|210
1626869700000|2021-07-21 12:15:00|52643.5|52593.5|52549.5|52469.5|52658.5|52595.5|52527.5|52462.5|258
1626870000000|2021-07-21 12:20:00|52559.5|52479.5|52563.5|52513.5|52583.5|52521.5|52492.5|52442.5|260
1626870300000|2021-07-21 12:25:00|52568.5|52518.5|52537.5|52457.5|52575.5|52525.5|52514.5|52457.5|248
1626870600000|2021-07-21 12:30:00|52539.5|52459.5|52626.5|52546.5|52630.5|52550.5|52519.5|52439.5|228
1626870900000|2021-07-21 12:35:00|52623.5|52543.5|52728.5|52648.5|52740.5|52660.5|52605.5|52528.5|264
1626871200000|2021-07-21 12:40:00|52723.5|52643.5|52748.5|52698.5|52810.5|52731.5|52718.5|52638.5|281
1626871500000|2021-07-21 12:45:00|52745.5|52695.5|52815.5|52735.5|52830.5|52750.5|52745.5|52678.5|253
1626871800000|2021-07-21 12:50:00|52823.5|52743.5|52833.5|52753.5|52841.5|52761.5|52798.5|52718.5|219
1626872100000|2021-07-21 12:55:00|52831.5|52751.5|52838.5|52788.5|52903.5|52830.5|52830.5|52751.5|233
1626872400000|2021-07-21 13:00:00|52840.5|52790.5|52803.5|52753.5|52850.5|52800.5|52755.5|52675.5|294
1626872700000|2021-07-21 13:05:00|52800.5|52750.5|52753.5|52703.5|52816.5|52766.5|52733.5|52683.5|194
1626873000000|2021-07-21 13:10:00|52758.5|52708.5|52760.5|52710.5|52823.5|52756.5|52756.5|52706.5|167
1626873300000|2021-07-21 13:15:00|52758.5|52708.5|52706.5|52656.5|52768.5|52708.5|52680.5|52630.5|200
1626873600000|2021-07-21 13:20:00|52703.5|52653.5|52638.5|52558.5|52708.5|52658.5|52623.5|52543.5|207
1626873900000|2021-07-21 13:25:00|52628.5|52548.5|52725.5|52645.5|52733.5|52653.5|52605.5|52525.5|252
1626874200000|2021-07-21 13:30:00|52728.5|52648.5|52680.5|52630.5|52791.5|52711.5|52680.5|52630.5|318
1626874500000|2021-07-21 13:35:00|52670.5|52620.5|52741.5|52661.5|52751.5|52671.5|52640.5|52585.5|280
1626874800000|2021-07-21 13:40:00|52743.5|52663.5|52743.5|52663.5|52773.5|52693.5|52718.5|52638.5|245
1626875100000|2021-07-21 13:45:00|52741.5|52661.5|52713.5|52633.5|52761.5|52681.5|52673.5|52611.5|226
1626875400000|2021-07-21 13:50:00|52715.5|52635.5|52711.5|52631.5|52735.5|52655.5|52683.5|52603.5|208
1626875700000|2021-07-21 13:55:00|52708.5|52628.5|52645.5|52595.5|52731.5|52651.5|52613.5|52563.5|236
1626876000000|2021-07-21 14:00:00|52638.5|52588.5|52703.5|52653.5|52733.5|52653.5|52633.5|52583.5|280
1626876300000|2021-07-21 14:05:00|52705.5|52655.5|52738.5|52688.5|52763.5|52701.5|52683.5|52633.5|235
1626876600000|2021-07-21 14:10:00|52743.5|52693.5|52768.5|52688.5|52780.5|52708.5|52698.5|52648.5|215
1626876900000|2021-07-21 14:15:00|52770.5|52690.5|52801.5|52751.5|52863.5|52813.5|52743.5|52663.5|213
1626877200000|2021-07-21 14:20:00|52798.5|52748.5|52863.5|52783.5|52888.5|52808.5|52783.5|52733.5|213
1626877500000|2021-07-21 14:25:00|52860.5|52780.5|52842|52762|52896.5|52816.5|52802|52722|223
1626877800000|2021-07-21 14:30:00|52839|52759|52969|52889|52986|52906|52832|52752|244
1626878100000|2021-07-21 14:35:00|52974|52894|52909|52829|52997|52917|52896|52816|267
1626878400000|2021-07-21 14:40:00|52914|52834|52814|52734|52916|52836|52792|52712|209
1626878700000|2021-07-21 14:45:00|52812|52732|52814|52734|52844|52764|52796|52716|233
1626879000000|2021-07-21 14:50:00|52819|52739|52839|52759|52879|52799|52802|52722|230
1626879300000|2021-07-21 14:55:00|52842|52762|52764|52684|52856|52776|52756|52676|229
1626879600000|2021-07-21 15:00:00|52756|52676|52842|52762|52869|52804|52729|52649|294
1626879900000|2021-07-21 15:05:00|52839|52759|52788|52708|52872|52792|52765|52685|185
1626880200000|2021-07-21 15:10:00|52785|52705|52705|52625|52793|52713|52705|52625|206
1626880500000|2021-07-21 15:15:00|52703|52623|52593|52513|52721|52641|52591|52511|246
1626880800000|2021-07-21 15:20:00|52591|52511|52581|52501|52621|52541|52535|52455|227
1626881100000|2021-07-21 15:25:00|52585|52505|52578|52498|52648|52568|52543|52463|273
1626881400000|2021-07-21 15:30:00|52575|52495|52525|52445|52608|52528|52521|52441|239
1626881700000|2021-07-21 15:35:00|52528|52448|52495|52415|52543|52463|52491|52411|224
1626882000000|2021-07-21 15:40:00|52498|52418|52471|52391|52498|52418|52465|52385|155
1626882300000|2021-07-21 15:45:00|52465|52385|52478|52398|52495|52415|52451|52371|178
1626882600000|2021-07-21 15:50:00|52473|52393|52530.8|52450.8|52532.8|52452.8|52448|52368|218
1626882900000|2021-07-21 15:55:00|52528|52448|52532.8|52452.8|52532.8|52468.8|52455|52375|184
1626883200000|2021-07-21 16:00:00|52531.8|52451.8|52495|52415|52532.8|52476.8|52465|52385|240
1626883500000|2021-07-21 16:05:00|52498|52418|52478|52398|52513|52445.5|52454.5|52385|196
1626883800000|2021-07-21 16:10:00|52470|52390|52483|52403|52531.8|52473.3|52453|52380|160
1626884100000|2021-07-21 16:15:00|52480|52400|52496|52416|52526|52446|52470|52396|139
1626884400000|2021-07-21 16:20:00|52493|52413|52495|52415|52503|52423|52460|52380|150
1626884700000|2021-07-21 16:25:00|52497|52417|52465|52385|52509|52440|52452|52372|123
1626885000000|2021-07-21 16:30:00|52467|52387|52459|52379|52487|52407|52425|52345|137
1626885300000|2021-07-21 16:35:00|52462|52382|52399|52319|52477|52397|52399|52319|134
1626885600000|2021-07-21 16:40:00|52402|52322|52392|52312|52419|52339|52375|52295|148
1626885900000|2021-07-21 16:45:00|52395|52315|52427|52347|52445|52365|52389|52309|140
1626886200000|2021-07-21 16:50:00|52429|52349|52449|52369|52472|52392|52427|52347|140
1626886500000|2021-07-21 16:55:00|52447|52367|52485|52405|52489|52409|52445|52365|147
1626886800000|2021-07-21 17:00:00|52482|52402|52449|52369|52482|52402|52432|52352|172
1626887100000|2021-07-21 17:05:00|52452|52372|52449|52369|52469|52389|52419|52339|135
1626887400000|2021-07-21 17:10:00|52452|52372|52419|52339|52457|52377|52419|52339|101
1626887700000|2021-07-21 17:15:00|52417|52337|52357|52277|52419|52339|52349|52269|154
1626888000000|2021-07-21 17:20:00|52359|52279|52309|52229|52359|52279|52282|52202|175
1626888300000|2021-07-21 17:25:00|52307|52227|52289|52209|52342|52262|52287|52207|125
1626888600000|2021-07-21 17:30:00|52292|52212|52307|52227|52342|52262|52287|52207|166
1626888900000|2021-07-21 17:35:00|52309|52229|52269|52189|52309|52229|52265|52185|138
1626889200000|2021-07-21 17:40:00|52267|52187|52269|52189|52302|52222|52249|52169|127
1626889500000|2021-07-21 17:45:00|52265|52185|52307|52227|52317|52237|52247|52167|129
1626889800000|2021-07-21 17:50:00|52305|52225|52305|52225|52317|52237|52282.5|52212|90
1626890100000|2021-07-21 17:55:00|52307|52227|52372|52292|52372|52292|52299|52219|138
1626890400000|2021-07-21 18:00:00|52369|52289|52349|52269|52377|52297|52342|52262|157
1626890700000|2021-07-21 18:05:00|52347|52267|52335|52255|52349|52275.5|52295|52215|167
1626891000000|2021-07-21 18:10:00|52332|52252|52365|52285|52369|52289|52329|52249|113
1626891300000|2021-07-21 18:15:00|52367|52287|52387|52307|52389|52309|52355|52275|107
1626891600000|2021-07-21 18:20:00|52385|52305|52379|52299|52407|52327|52372|52292|131
1626891900000|2021-07-21 18:25:00|52382|52302|52405|52325|52407|52327|52372|52292|126
1626892200000|2021-07-21 18:30:00|52407|52327|52387|52307|52407|52327|52346.5|52277|143
1626892500000|2021-07-21 18:35:00|52385|52305|52375|52295|52387|52307|52365|52285|69
1626892800000|2021-07-21 18:40:00|52372|52292|52395|52315|52405|52325|52372|52292|79
1626893100000|2021-07-21 18:45:00|52392|52312|52315|52235|52392|52312|52305|52225|133
1626893400000|2021-07-21 18:50:00|52312|52232|52247|52167|52315|52235|52239|52159|177
1626893700000|2021-07-21 18:55:00|52245|52165|52227|52147|52275|52195|52205|52125|166
1626894000000|2021-07-21 19:00:00|52232|52152|52229|52149|52235|52155|52209|52129|92
1626894300000|2021-07-21 19:05:00|52232|52152|52215|52135|52232|52152|52185|52105|84
1626894600000|2021-07-21 19:10:00|52212|52132|52184|52104|52229|52149|52160|52080|122
1626894900000|2021-07-21 19:15:00|52187|52107|52116|52036|52187|52107|52099|52019|160
1626895200000|2021-07-21 19:20:00|52119|52039|52046|51966|52123|52043|52043|51963|98
1626895500000|2021-07-21 19:25:00|52043|51963|52059|51979|52099|52019|52036|51956|200
1626895800000|2021-07-21 19:30:00|52061|51981|52093|52013|52099|52019|52053|51973|91
1626896100000|2021-07-21 19:35:00|52096|52016|52093|52013|52109|52029|52071|51991|115
1626896400000|2021-07-21 19:40:00|52091|52011|52096|52016|52099|52019|52073|51993|57
1626896700000|2021-07-21 19:45:00|52099|52019|52130|52050|52134|52054|52083|52003|119
1626897000000|2021-07-21 19:50:00|52127|52047|52110|52030|52137|52057|52107|52027|120
1626897300000|2021-07-21 19:55:00|52112|52032|52140|52060|52150|52070|52112|52032|117
1626955800000|2021-07-22 12:10:00|52206|52126|52067|51987|52238|52158|52062|51982|194
1626956100000|2021-07-22 12:15:00|52065|51985|52075|51995|52145|52065|52030|51950|230
1626956400000|2021-07-22 12:20:00|52080|52000|52012|51932|52090|52010|51949|51869|266
1626956700000|2021-07-22 12:25:00|52009|51929|52002|51922|52065.5|51985.5|51949|51869|152
1626957000000|2021-07-22 12:30:00|51999.5|51919.5|52063|51983|52105|52025|51926|51846|424
1626957300000|2021-07-22 12:35:00|52065|51985|52169.5|52089.5|52182.5|52102.5|52034|51954|404
1626957600000|2021-07-22 12:40:00|52167.5|52087.5|52145.5|52065.5|52215.5|52135.5|52125.5|52045.5|252
1626957900000|2021-07-22 12:45:00|52135.5|52055.5|52089.5|52009.5|52177.5|52097.5|52079.5|51999.5|247
1626958200000|2021-07-22 12:50:00|52087.5|52007.5|52152.5|52072.5|52185.5|52105.5|52065.5|51985.5|275
1626958500000|2021-07-22 12:55:00|52149.5|52069.5|51991.5|51911.5|52159.5|52079.5|51981.5|51901.5|264
1626958800000|2021-07-22 13:00:00|51988.5|51908.5|52167.5|52087.5|52169.5|52089.5|51966.5|51886.5|272
1626959100000|2021-07-22 13:05:00|52175.5|52095.5|52047.5|51967.5|52175.5|52095.5|52019.5|51965.5|268
1626959400000|2021-07-22 13:10:00|52049.5|51969.5|52192.5|52112.5|52202.5|52122.5|52042.5|51962.5|236
1626959700000|2021-07-22 13:15:00|52189.5|52109.5|52145.5|52065.5|52189.5|52109.5|52057.5|51999.5|202
1626960000000|2021-07-22 13:20:00|52149.5|52069.5|52145.5|52065.5|52165.5|52085.5|52127.5|52047.5|165
1626960300000|2021-07-22 13:25:00|52147.5|52067.5|52137.5|52057.5|52152.5|52072.5|52070.5|52020.5|175
1626960600000|2021-07-22 13:30:00|52135.5|52055.5|52272.5|52192.5|52282.5|52202.5|52109.5|52029.5|250
1626960900000|2021-07-22 13:35:00|52275.5|52195.5|52317.5|52237.5|52362.5|52282.5|52232.5|52152.5|304
1626961200000|2021-07-22 13:40:00|52315.5|52235.5|52234.5|52154.5|52342.5|52262.5|52224.5|52144.5|289
1626961500000|2021-07-22 13:45:00|52244.5|52164.5|52264.5|52184.5|52274.5|52194.5|52172.5|52114.5|274
1626961800000|2021-07-22 13:50:00|52267.5|52187.5|52237.5|52157.5|52277.5|52197.5|52220.5|52140.5|290
1626962100000|2021-07-22 13:55:00|52234.5|52154.5|52312.5|52232.5|52334.5|52254.5|52220.5|52140.5|190
1626962400000|2021-07-22 14:00:00|52310.5|52230.5|52314.5|52234.5|52357.5|52277.5|52269.5|52190.5|257
1626962700000|2021-07-22 14:05:00|52302.5|52222.5|52435.5|52355.5|52461.5|52381.5|52297.5|52217.5|301
1626963000000|2021-07-22 14:10:00|52438.5|52358.5|52357.5|52277.5|52438.5|52358.5|52342.5|52262.5|278
1626963300000|2021-07-22 14:15:00|52354.5|52274.5|52285.5|52205.5|52362.5|52282.5|52275.5|52195.5|233
1626963600000|2021-07-22 14:20:00|52279.5|52199.5|52305.5|52225.5|52317.5|52237.5|52265.5|52185.5|242
1626963900000|2021-07-22 14:25:00|52307.5|52227.5|52267|52187|52307.5|52227.5|52260|52180|222
1626964200000|2021-07-22 14:30:00|52265|52185|52283|52203|52305|52225|52263|52183|199
1626964500000|2021-07-22 14:35:00|52280|52200|52305|52225|52333|52253|52280|52200|185
1626964800000|2021-07-22 14:40:00|52307|52227|52345|52265|52381|52301|52307|52227|234
1626965100000|2021-07-22 14:45:00|52347|52267|52330|52250|52386|52306|52320|52240|223
1626965400000|2021-07-22 14:50:00|52327|52247|52327|52247|52350|52270|52275|52195|196
1626965700000|2021-07-22 14:55:00|52325|52245|52307|52227|52366|52286|52297|52217|228
1626966000000|2021-07-22 15:00:00|52313|52233|52233|52153|52315|52235|52223|52143|236
1626966300000|2021-07-22 15:05:00|52235|52155|52320|52240|52320|52240|52235|52155|200
1626966600000|2021-07-22 15:10:00|52317|52237|52293|52213|52340|52260|52273|52193|187
1626966900000|2021-07-22 15:15:00|52290|52210|52305|52225|52378|52298|52290|52210|168
1626967200000|2021-07-22 15:20:00|52303|52223|52310|52230|52317|52237|52275|52195|178
1626967500000|2021-07-22 15:25:00|52313|52233|52315|52235|52335|52255|52293|52213|185
1626967800000|2021-07-22 15:30:00|52317|52237|52408|52328|52418|52338|52310|52230|193
1626968100000|2021-07-22 15:35:00|52406|52326|52474|52394|52476|52396|52404|52324|229
1626968400000|2021-07-22 15:40:00|52471|52391|52416|52336|52486|52406|52414|52334|202
1626968700000|2021-07-22 15:45:00|52414|52334|52416|52336|52451|52371|52411|52331|213
1626969000000|2021-07-22 15:50:00|52414|52334|52343|52263|52418|52338|52343|52263|184
1626969300000|2021-07-22 15:55:00|52340|52260|52305|52225|52347|52267|52305|52225|133
1626969600000|2021-07-22 16:00:00|52303|52223|52310|52230|52320|52240|52275|52195|185
1626969900000|2021-07-22 16:05:00|52312|52232|52305|52225|52315|52235|52288|52208|161
1626970200000|2021-07-22 16:10:00|52302|52222|52295|52215|52312|52232|52250|52170|172
1626970500000|2021-07-22 16:15:00|52298|52218|52228|52148|52300|52220|52200|52120|173
1626970800000|2021-07-22 16:20:00|52225|52145|52292|52212|52310|52230|52225|52145|163
1626971100000|2021-07-22 16:25:00|52295|52215|52245|52165|52308|52228|52240|52160|173
1626971400000|2021-07-22 16:30:00|52248|52168|52208|52128|52270|52190|52198|52118|160
1626971700000|2021-07-22 16:35:00|52210|52130|52255|52175|52262|52182|52210|52130|113
1626972000000|2021-07-22 16:40:00|52258|52178|52205|52125|52260|52180|52158|52078|167
1626972300000|2021-07-22 16:45:00|52208|52128|52152|52072|52225|52145|52152|52072|166
1626972600000|2021-07-22 16:50:00|52150|52070|52135|52055|52152|52072|52108|52028|185
1626972900000|2021-07-22 16:55:00|52138|52058|52161.7|52081.7|52165.7|52108.2|52128|52048|135
1626973200000|2021-07-22 17:00:00|52160|52080|52166.7|52116.7|52166.7|52116.7|52148.7|52078|142
1626973500000|2021-07-22 17:05:00|52165.7|52115.7|52250|52170|52250|52170|52165.7|52115.7|172
1626973800000|2021-07-22 17:10:00|52252|52172|52245|52165|52255|52175|52212|52132|123
1626974100000|2021-07-22 17:15:00|52248|52168|52258|52178|52262|52182|52235|52155|97
1626974400000|2021-07-22 17:20:00|52255|52175|52248|52168|52278|52198|52238|52158|152
1626974700000|2021-07-22 17:25:00|52250|52170|52308|52228|52325|52245|52238|52158|108
1626975000000|2021-07-22 17:30:00|52310|52230|52268|52188|52312|52232|52260|52180|112
1626975300000|2021-07-22 17:35:00|52265|52185|52295|52215|52310|52230|52265|52185|90
1626975600000|2021-07-22 17:40:00|52292|52212|52278|52198|52298|52218|52262|52182|130
1626975900000|2021-07-22 17:45:00|52275|52195|52280|52200|52300|52220|52265|52185|86
1626976200000|2021-07-22 17:50:00|52278|52198|52220|52140|52288|52208|52212|52132|138
1626976500000|2021-07-22 17:55:00|52218|52138|52218|52138|52235|52155|52192|52112|152
1626976800000|2021-07-22 18:00:00|52220|52140|52222|52142|52228|52148|52200|52120|171
1626977100000|2021-07-22 18:05:00|52225|52145|52255|52175|52258|52178|52192|52112|135
1626977400000|2021-07-22 18:10:00|52252|52172|52280|52200|52352|52272|52248|52168|161
1626977700000|2021-07-22 18:15:00|52278|52198|52312|52232|52318|52238|52260|52180|127
1626978000000|2021-07-22 18:20:00|52310|52230|52325|52245|52328|52248|52278|52198|154
1626978300000|2021-07-22 18:25:00|52330|52250|52305|52225|52340|52260|52300|52220|135
1626978600000|2021-07-22 18:30:00|52302|52222|52292|52212|52325|52245|52292|52212|118
1626978900000|2021-07-22 18:35:00|52295|52215|52315|52235|52315|52235|52268|52188|135
1626979200000|2021-07-22 18:40:00|52318|52238|52328|52248|52330|52250|52308|52228|97
1626979500000|2021-07-22 18:45:00|52330|52250|52352|52272|52378|52298|52318|52238|139
1626979800000|2021-07-22 18:50:00|52350|52270|52308|52228|52378|52298|52298|52218|135
1626980100000|2021-07-22 18:55:00|52310|52230|52285|52205|52325|52245|52272|52192|150
1626980400000|2021-07-22 19:00:00|52288|52208|52245|52165|52298|52218|52242|52162|133
1626980700000|2021-07-22 19:05:00|52248|52168|52238|52158|52268|52188|52215|52135|143
1626981000000|2021-07-22 19:10:00|52235|52155|52230|52150|52258|52178|52218|52138|111
1626981300000|2021-07-22 19:15:00|52232|52152|52227|52147|52247|52167|52212|52132|111
1626981600000|2021-07-22 19:20:00|52224|52144|52287|52207|52294|52214|52220|52140|152
1626981900000|2021-07-22 19:25:00|52284|52204|52340|52260|52342|52262|52284|52204|132
1626982200000|2021-07-22 19:30:00|52342|52262|52330|52250|52364|52284|52320|52240|97
1626982500000|2021-07-22 19:35:00|52327|52247|52322|52242|52332|52252|52304|52224|113
1626982800000|2021-07-22 19:40:00|52324|52244|52334|52254|52344|52264|52312|52232|86
1626983100000|2021-07-22 19:45:00|52330|52250|52312|52232|52340|52260|52292|52212|104
1626983400000|2021-07-22 19:50:00|52309|52229|52312|52232|52319|52239|52302|52222|78
1626983700000|2021-07-22 19:55:00|52309|52229|52349|52269|52352|52272|52299|52219|95
1627042200000|2021-07-23 12:10:00|52147|52067|52092|52012|52152|52072|52064|51984|174
1627042500000|2021-07-23 12:15:00|52087|52007|52100|52020|52130|52050|52040|51960|220
1627042800000|2021-07-23 12:20:00|52102|52022|52094|52014|52114|52034|52067|51987|174
1627043100000|2021-07-23 12:25:00|52097|52017|51998.5|51918.5|52104|52024|51983.5|51903.5|324
1627043400000|2021-07-23 12:30:00|52002|51922|51989.5|51909.5|52008|51928|51953.5|51873.5|477
1627043700000|2021-07-23 12:35:00|51988|51908|52012|51932|52014|51934|51974|51894|193
1627044000000|2021-07-23 12:40:00|52017|51937|51930|51850|52017|51937|51930|51850|201
1627044300000|2021-07-23 12:45:00|51932|51852|51947|51867|51974|51894|51930|51850|193
1627044600000|2021-07-23 12:50:00|51944|51864|51937|51857|51967|51887|51914|51834|181
1627044900000|2021-07-23 12:55:00|51934|51854|51864|51784|51940|51860|51854|51774|178
1627045200000|2021-07-23 13:00:00|51869|51789|51849|51769|51897|51817|51842|51762|216
1627045500000|2021-07-23 13:05:00|51846|51766|51882|51802|51940|51860|51846|51766|220
1627045800000|2021-07-23 13:10:00|51879|51799|51930|51850|51930|51850|51869|51789|203
1627046100000|2021-07-23 13:15:00|51927|51847|51927|51847|51943|51863|51882|51802|180
1627046400000|2021-07-23 13:20:00|51933|51853|51895|51815|51933|51853|51876|51796|141
1627046700000|2021-07-23 13:25:00|51893|51813|51907|51827|51923|51843|51869|51789|211
1627047000000|2021-07-23 13:30:00|51910|51830|51927|51847|51945|51865|51900|51820|214
1627047300000|2021-07-23 13:35:00|51925|51845|51960|51880|51975|51895|51917|51837|224
1627047600000|2021-07-23 13:40:00|51963|51883|51917|51837|51983|51903|51917|51837|190
1627047900000|2021-07-23 13:45:00|51915|51835|51933|51853|51947|51867|51894|51814|232
1627048200000|2021-07-23 13:50:00|51937|51857|51990|51910|52013|51933|51937|51857|252
1627048500000|2021-07-23 13:55:00|51985|51905|52027|51947|52040|51960|51955|51875|242
1627048800000|2021-07-23 14:00:00|52023|51943|51997|51917|52027|51947.5|51983|51903|226
1627049100000|2021-07-23 14:05:00|51995|51915|52075|51995|52080|52000|51995|51915|198
1627049400000|2021-07-23 14:10:00|52073|51993|52055|51975|52093|52013|52030|51950|202
1627049700000|2021-07-23 14:15:00|52060|51980|52100|52020|52123|52043|52060|51980|207
1627050000000|2021-07-23 14:20:00|52103|52023|52094|52014|52153|52073|52062|51982|187
1627050300000|2021-07-23 14:25:00|52096|52016|52089|52009|52149|52069|52086|52006|173
1627050600000|2021-07-23 14:30:00|52086|52006|52003|51923|52132|52052|51995|51915|221
1627050900000|2021-07-23 14:35:00|52001|51921|52041|51961|52059|51979|51948|51868|225
1627051200000|2021-07-23 14:40:00|52038|51958|52005|51925|52041|51961|51991|51911|198
1627051500000|2021-07-23 14:45:00|52001|51921|51955|51875|52018|51938|51955|51875|183
1627051800000|2021-07-23 14:50:00|51951|51871|51953|51873|51971|51891|51911|51831|204
1627052100000|2021-07-23 14:55:00|51955|51875|51911|51831|51958|51878|51905|51825|194
1627052400000|2021-07-23 15:00:00|51913|51833|51871|51791|51925|51845|51868|51788|196
1627052700000|2021-07-23 15:05:00|51873|51793|51921|51841|51923|51843|51831|51751|201
1627053000000|2021-07-23 15:10:00|51925|51845|51964|51884|51974|51894|51903|51823|242
1627053300000|2021-07-23 15:15:00|51966|51886|51992|51912|51994|51914|51952|51872|173
1627053600000|2021-07-23 15:20:00|51989|51909|52056|51976|52056|51976|51978|51898|170
1627053900000|2021-07-23 15:25:00|52054|51974|51973|51893|52059|51979|51965|51885|202
1627054200000|2021-07-23 15:30:00|51975|51895|52016|51936|52029|51949|51971|51891|172
1627054500000|2021-07-23 15:35:00|52019|51939|52006|51926|52019|51939|51982|51902|124
1627054800000|2021-07-23 15:40:00|52002|51922|51965|51885|52004|51924|51961|51881|146
1627055100000|2021-07-23 15:45:00|51968|51888|51978|51898|52006|51926|51968|51888|134
1627055400000|2021-07-23 15:50:00|51975|51895|52016|51936|52016|51936|51971|51891|157
1627055700000|2021-07-23 15:55:00|52019|51939|52018|51938|52038|51958|52001|51921|150
1627056000000|2021-07-23 16:00:00|52015|51935|52028|51948|52043|51963|52003|51923|149
1627056300000|2021-07-23 16:05:00|52025|51945|51998|51918|52028|51948|51995|51915|130
1627056600000|2021-07-23 16:10:00|51995|51915|51985|51905|52015|51935|51973|51893|119
1627056900000|2021-07-23 16:15:00|51981|51901|51995|51915|52003|51923|51973|51893|113
1627057200000|2021-07-23 16:20:00|51998|51918|51968|51888|52003|51923|51958|51878|99
1627057500000|2021-07-23 16:25:00|51971|51891|52005|51925|52013|51933|51968|51888|119
1627057800000|2021-07-23 16:30:00|52003|51923|52025|51945|52031|51951|52001|51921|87
1627058100000|2021-07-23 16:35:00|52023|51943|52035|51955|52058|51978|52011|51931|112
1627058400000|2021-07-23 16:40:00|52038|51958|52015|51935|52048|51968|51995|51915|102
1627058700000|2021-07-23 16:45:00|52018|51938|52041|51961|52065|51985|52013|51933|106
1627059000000|2021-07-23 16:50:00|52043|51963|52088|52008|52093|52013|52031|51951|130
1627059300000|2021-07-23 16:55:00|52091|52011|52131|52051|52133|52053|52085|52005|143
1627059600000|2021-07-23 17:00:00|52133|52053|52148|52068|52181|52101|52133|52053|165
1627059900000|2021-07-23 17:05:00|52151|52071|52138|52058|52155|52075|52108|52028|138
1627060200000|2021-07-23 17:10:00|52135|52055|52153|52073|52158|52078|52101|52021|140
1627060500000|2021-07-23 17:15:00|52151|52071|52125|52045|52171|52091|52125|52045|104
1627060800000|2021-07-23 17:20:00|52123|52043|52113|52033|52145|52065|52098|52018|136
1627061100000|2021-07-23 17:25:00|52111|52031|52091|52011|52118|52038|52055|51975|151
1627061400000|2021-07-23 17:30:00|52088|52008|52093|52013|52101|52021|52081|52001|81
1627061700000|2021-07-23 17:35:00|52095|52015|52113|52033|52121|52041|52071|51991|140
1627062000000|2021-07-23 17:40:00|52115|52035|52181|52101|52181|52101|52113|52033|151
1627062300000|2021-07-23 17:45:00|52178|52098|52226|52146|52246|52166|52173|52093|189
1627062600000|2021-07-23 17:50:00|52229|52149|52160|52080|52269|52189|52076.5|52021|197
1627062900000|2021-07-23 17:55:00|52163|52083|52150|52070|52173|52093|52140|52060|135
1627063200000|2021-07-23 18:00:00|52153|52073|52173|52093|52183|52103|52147|52067|119
1627063500000|2021-07-23 18:05:00|52170|52090|52167|52087|52183|52103|52143|52063|110
1627063800000|2021-07-23 18:10:00|52173|52093|52165|52085|52190|52110|52163|52083|95
1627064100000|2021-07-23 18:15:00|52167|52087|52183|52103|52185|52105|52163|52083|86
1627064400000|2021-07-23 18:20:00|52180|52100|52207|52127|52217|52137|52175|52095|102
1627064700000|2021-07-23 18:25:00|52210|52130|52223|52143|52227|52147|52197|52117|99
1627065000000|2021-07-23 18:30:00|52220|52140|52220|52140|52225|52145|52207|52127|65
1627065300000|2021-07-23 18:35:00|52223|52143|52327|52247|52335|52255|52223|52143|151
1627065600000|2021-07-23 18:40:00|52330|52250|52438|52358|52531|52451|52330|52250|288
1627065900000|2021-07-23 18:45:00|52441|52361|52491|52411|52526|52446|52436|52356|249
1627066200000|2021-07-23 18:50:00|52501|52421|52458|52378|52504|52424|52451|52371|196
1627066500000|2021-07-23 18:55:00|52456|52376|52455|52375|52477|52397|52435|52355|172
1627066800000|2021-07-23 19:00:00|52457|52377|52518|52438|52574|52494|52457|52377|221
1627067100000|2021-07-23 19:05:00|52516|52436|52483|52403|52521|52441|52465|52385|176
1627067400000|2021-07-23 19:10:00|52485|52405|52481|52401|52504|52424|52467|52387|117
1627067700000|2021-07-23 19:15:00|52478|52398|52444|52364|52488|52408|52444|52364|131
1627068000000|2021-07-23 19:20:00|52441|52361|52408|52328|52461|52381|52388|52308|159
1627068300000|2021-07-23 19:25:00|52414|52334|52418|52338|52431|52351|52398|52318|125
1627068600000|2021-07-23 19:30:00|52421|52341|52393|52313|52421|52341|52377|52297|139
1627068900000|2021-07-23 19:35:00|52390|52310|52360|52280|52408|52328|52357|52277|126
1627069200000|2021-07-23 19:40:00|52363|52283|52377|52297|52380|52300|52337|52257|135
1627069500000|2021-07-23 19:45:00|52380|52300|52331|52251|52380|52300|52324|52244|112
1627069800000|2021-07-23 19:50:00|52326|52246|52344|52264|52348|52268|52318|52238|132
1627070100000|2021-07-23 19:55:00|52346|52266|52344|52264|52381|52301|52344|52264|138
1627301400000|2021-07-26 12:10:00|52439|52359|52474|52394|52499|52419|52424|52344|160
1627301700000|2021-07-26 12:15:00|52477|52397|52429|52379|52499|52419|52393|52343|234
1627302000000|2021-07-26 12:20:00|52432|52382|52359|52279|52438|52388|52357|52277|200
1627302300000|2021-07-26 12:25:00|52362|52282|52294|52214|52362|52282|52277|52197|216
1627302600000|2021-07-26 12:30:00|52292|52212|52384|52334|52398|52348|52267|52187|248
1627302900000|2021-07-26 12:35:00|52382|52332|52410|52360|52423|52373|52372|52322|228
1627303200000|2021-07-26 12:40:00|52408|52358|52390|52340|52428|52378|52322|52272|244
1627303500000|2021-07-26 12:45:00|52388|52338|52395|52345|52438|52388|52369|52319|200
1627303800000|2021-07-26 12:50:00|52398|52348|52525|52475|52528|52478|52379|52329|171
1627304100000|2021-07-26 12:55:00|52528|52478|52430|52380|52533|52483|52418|52368|225
1627304400000|2021-07-26 13:00:00|52435|52385|52425|52375|52480|52430|52410|52360|221
1627304700000|2021-07-26 13:05:00|52422|52372|52462|52412|52475|52425|52410|52360|203
1627305000000|2021-07-26 13:10:00|52465|52415|52358|52308|52475|52425|52351|52301|208
1627305300000|2021-07-26 13:15:00|52355|52305|52331|52281|52398|52348|52321|52271|229
1627305600000|2021-07-26 13:20:00|52329|52279|52380|52330|52390|52340|52317|52267|214
1627305900000|2021-07-26 13:25:00|52385|52335|52390|52340|52435|52385|52375|52325|190
1627306200000|2021-07-26 13:30:00|52385|52335|52294|52244|52415|52365|52276|52226|286
1627306500000|2021-07-26 13:35:00|52299|52249|52131|52051|52299|52249|52099|52019|331
1627306800000|2021-07-26 13:40:00|52134|52054|52064|52014|52141|52061|52055|52005|291
1627307100000|2021-07-26 13:45:00|52062|52012|52076|52026|52082|52032|52023|51973|277
1627307400000|2021-07-26 13:50:00|52079|52029|52094|52044|52142|52092|52066|52016|232
1627307700000|2021-07-26 13:55:00|52089|52039|52036|51986|52096|52046|52025|51975|220
1627308000000|2021-07-26 14:00:00|52033|51983|52059|52009|52079|52029|52006|51956|239
1627308300000|2021-07-26 14:05:00|52057|52007|52013|51963|52077|52027|52010|51960|242
1627308600000|2021-07-26 14:10:00|52016|51966|52030|51980|52059|52009|51990|51940|267
1627308900000|2021-07-26 14:15:00|52028|51978|52016|51966|52030|51980|51986|51936|218
1627309200000|2021-07-26 14:20:00|52013|51963|52025|51945|52061|51981|52010|51945|154
1627309500000|2021-07-26 14:25:00|52028|51948|52031|51951|52031|51951|51985|51905|201
1627309800000|2021-07-26 14:30:00|52028|51948|51931|51851|52028|51948|51925|51845|211
1627310100000|2021-07-26 14:35:00|51933|51853|51940|51890|51963|51913|51870|51820|227
1627310400000|2021-07-26 14:40:00|51943|51893|51910|51860|51956|51906|51878|51828|229
1627310700000|2021-07-26 14:45:00|51916|51866|51990|51940|51990|51940|51913|51863|194
1627311000000|2021-07-26 14:50:00|51988|51938|51948|51898|51990|51940|51910|51860|170
1627311300000|2021-07-26 14:55:00|51950|51900|51960|51910|52006|51956|51950|51900|204
1627311600000|2021-07-26 15:00:00|51963|51913|51965|51885|52011|51933|51946|51885|215
1627311900000|2021-07-26 15:05:00|51968|51888|52011|51931|52011|51931|51963|51883|148
1627312200000|2021-07-26 15:10:00|52013|51933|51963|51913|52018|51938|51956|51906|166
1627312500000|2021-07-26 15:15:00|51966|51916|52006|51956|52010|51960|51938|51888|144
1627312800000|2021-07-26 15:20:00|52003|51953|52013|51963|52023|51973|51996|51946|147
1627313100000|2021-07-26 15:25:00|52016|51966|52033|51983|52046|51996|52010|51960|113
1627313400000|2021-07-26 15:30:00|52028|51978|52038|51988|52043|51993|51990|51940|214
1627313700000|2021-07-26 15:35:00|52036|51986|52001|51921|52038|51988|51988|51908|143
1627314000000|2021-07-26 15:40:00|52003|51923|51936|51886|52005|51933|51886|51836|192
1627314300000|2021-07-26 15:45:00|51930|51880|51956|51906|51968|51918|51930|51880|172
1627314600000|2021-07-26 15:50:00|51950|51900|51966|51916|51978|51928|51950|51900|108
1627314900000|2021-07-26 15:55:00|51968|51918|51950|51900|51986|51936|51940|51890|107
1627315200000|2021-07-26 16:00:00|51953|51903|51896|51846|51956|51906|51890|51840|158
1627315500000|2021-07-26 16:05:00|51893|51843|51923|51873|51943|51893|51883|51833|186
1627315800000|2021-07-26 16:10:00|51920|51870|51910|51860|51950|51900|51896|51846|136
1627316100000|2021-07-26 16:15:00|51908|51858|51936|51886|51946|51896|51886|51836|137
1627316400000|2021-07-26 16:20:00|51938|51888|51890|51840|51946|51896|51886|51836|141
1627316700000|2021-07-26 16:25:00|51893|51843|51873|51823|51903|51853|51858|51808|120
1627317000000|2021-07-26 16:30:00|51876|51826|51880|51830|51890|51840|51866|51816|98
1627317300000|2021-07-26 16:35:00|51878|51828|51788|51738|51880|51830|51770|51720|168
1627317600000|2021-07-26 16:40:00|51790|51740|51836|51786|51836|51786|51756|51706|177
1627317900000|2021-07-26 16:45:00|51833|51783|51870|51820|51872|51822|51830|51780|136
1627318200000|2021-07-26 16:50:00|51868|51818|51890|51810|51905|51835|51848|51798|152
1627318500000|2021-07-26 16:55:00|51885|51805|51890|51810|51905|51825|51873|51793|127
1627318800000|2021-07-26 17:00:00|51893|51813|51890|51810|51897|51817|51867|51787|120
1627319100000|2021-07-26 17:05:00|51887|51807|51915|51835|51933|51853|51887|51807|118
1627319400000|2021-07-26 17:10:00|51913|51833|51930|51850|51960|51880|51913|51833|181
1627319700000|2021-07-26 17:15:00|51927|51847|51957|51877|51963|51883|51925|51845|91
1627320000000|2021-07-26 17:20:00|51960|51880|51938|51888|51963|51888|51928|51855|109
1627320300000|2021-07-26 17:25:00|51935|51885|51928|51878|51938|51888|51902|51852|148
1627320600000|2021-07-26 17:30:00|51925|51875|51903|51823|51939.5|51882|51893|51813|96
1627320900000|2021-07-26 17:35:00|51905|51825|51930|51850|51950|51870|51905|51825|102
1627321200000|2021-07-26 17:40:00|51933|51853|51947|51867|51955|51875|51927|51847|82
1627321500000|2021-07-26 17:45:00|51950|51870|51927|51847|51960|51880|51917|51837|98
1627321800000|2021-07-26 17:50:00|51925|51845|51927|51847|51947|51867|51923|51843|82
1627322100000|2021-07-26 17:55:00|51930|51850|51995|51915|52005|51925|51920|51840|112
1627322400000|2021-07-26 18:00:00|51997|51917|52017|51937|52017|51937|51990|51910|150
1627322700000|2021-07-26 18:05:00|52015|51935|52020|51940|52035|51955|51995|51915|141
1627323000000|2021-07-26 18:10:00|52017|51937|52040|51960|52060|51980|52017|51937|194
1627323300000|2021-07-26 18:15:00|52037|51957|52033|51953|52045|51965|52027|51947|117
1627323600000|2021-07-26 18:20:00|52027|51947|52017|51937|52040|51960|52000|51920|163
1627323900000|2021-07-26 18:25:00|52015|51935|52037|51957|52045|51965|52015|51935|110
1627324200000|2021-07-26 18:30:00|52040|51960|52010|51930|52043|51963|52005|51925|130
1627324500000|2021-07-26 18:35:00|52007|51927|51950|51900|52013|51933|51932|51882|138
1627324800000|2021-07-26 18:40:00|51948|51898|51985|51935|52002|51952|51948|51898|120
1627325100000|2021-07-26 18:45:00|51988|51938|51968|51918|51988|51938|51962|51912|126
1627325400000|2021-07-26 18:50:00|51972|51922|52018|51968|52018|51968|51970|51920|84
1627325700000|2021-07-26 18:55:00|52022|51972|52030|51950|52057|51978|52015|51940|103
1627326000000|2021-07-26 19:00:00|52033|51953|52063|51983|52065|51985|52013|51933|131
1627326300000|2021-07-26 19:05:00|52065|51985|52043|51963|52077|51997|52035|51955|85
1627326600000|2021-07-26 19:10:00|52045|51965|52003|51923|52053|51973|52003|51923|146
1627326900000|2021-07-26 19:15:00|52000|51920|51990|51910|52007|51927|51983|51903|131
1627327200000|2021-07-26 19:20:00|51987|51907|51977|51897|52005|51925|51975|51895|101
1627327500000|2021-07-26 19:25:00|51975|51895|51987|51907|51993|51913|51973|51893|68
1627327800000|2021-07-26 19:30:00|51990|51910|51993|51913|52007|51927|51987|51907|81
1627328100000|2021-07-26 19:35:00|51995|51915|51988|51908|51998|51918|51981|51901|72
1627328400000|2021-07-26 19:40:00|51991|51911|52001|51921|52004|51924|51984|51904|139
1627328700000|2021-07-26 19:45:00|52004|51924|52026|51946|52034|51954|52004|51924|104
1627329000000|2021-07-26 19:50:00|52024|51944|51996|51916|52026|51946|51996|51916|100
1627329300000|2021-07-26 19:55:00|51994|51914|51991|51911|52004|51924|51976|51896|121
1627387800000|2021-07-27 12:10:00|52149|52099|52127|52077|52169|52119|52104|52054|196
1627388100000|2021-07-27 12:15:00|52121|52071|52180|52100|52180|52100|52104|52036|192
1627388400000|2021-07-27 12:20:00|52182|52102|51976|51926|52230|52150|51974|51924|253
1627388700000|2021-07-27 12:25:00|51981|51931|51998|51948|52046|51968|51961|51881|191
1627389000000|2021-07-27 12:30:00|51996|51946|51988|51938|52026|51976|51916|51866|290
1627389300000|2021-07-27 12:35:00|51986|51936|52111|52061|52111|52061|51971|51921|250
1627389600000|2021-07-27 12:40:00|52108|52058|52074|52024|52139|52089|52054|52004|221
1627389900000|2021-07-27 12:45:00|52071|52021|52098|52048|52119|52069|52066|52016|225
1627390200000|2021-07-27 12:50:00|52096|52046|52220|52170|52244|52194|52091|52041|256
1627390500000|2021-07-27 12:55:00|52222|52172|52147|52097|52282|52232|52144|52094|266
1627390800000|2021-07-27 13:00:00|52150|52100|52068|52018|52189|52139|52068|52018|262
1627391100000|2021-07-27 13:05:00|52058|52008|52046|51996|52098|52048|52038|51988|209
1627391400000|2021-07-27 13:10:00|52044|51994|52038|51988|52048|51998|51998|51948|203
1627391700000|2021-07-27 13:15:00|52044|51994|52043|51963|52061|51996|51984|51921|211
1627392000000|2021-07-27 13:20:00|52046|51966|52026|51946|52049|51969|52003|51923|190
1627392300000|2021-07-27 13:25:00|52029|51949|51944|51894|52064|52014|51934|51884|240
1627392600000|2021-07-27 13:30:00|51946|51896|51971|51921|52038|51988|51944|51894|314
1627392900000|2021-07-27 13:35:00|51968|51918|51927|51877|51968|51918|51915|51865|287
1627393200000|2021-07-27 13:40:00|51929|51879|52072|52022|52080|52030|51929|51879|251
1627393500000|2021-07-27 13:45:00|52074|52024|51960|51910|52084|52034|51940|51890|293
1627393800000|2021-07-27 13:50:00|51954|51904|51869|51819|51974|51924|51859|51809|225
1627394100000|2021-07-27 13:55:00|51871|51821|51883|51833|51927|51877|51841|51791|178
1627394400000|2021-07-27 14:00:00|51886|51836|51829|51779|51886|51836|51813|51763|288
1627394700000|2021-07-27 14:05:00|51826|51776|51873|51823|51907|51857|51821|51771|264
1627395000000|2021-07-27 14:10:00|51876|51826|51869|51819|51910|51860|51869|51819|207
1627395300000|2021-07-27 14:15:00|51873|51823|51922|51872|51930|51880|51853|51803|248
1627395600000|2021-07-27 14:20:00|51924|51874|51917|51867|51954|51904|51889|51839|234
1627395900000|2021-07-27 14:25:00|51920|51870|51873|51823|51940|51890|51853|51803|204
1627396200000|2021-07-27 14:30:00|51871|51821|51937|51887|51950|51900|51833|51783|257
1627396500000|2021-07-27 14:35:00|51940|51890|51920|51870|51950|51900|51899|51849|248
1627396800000|2021-07-27 14:40:00|51922|51872|51896|51846|51922|51872|51851|51801|212
1627397100000|2021-07-27 14:45:00|51899|51849|51944|51894|51947|51897|51883|51833|203
1627397400000|2021-07-27 14:50:00|51940|51890|51924|51874|51964|51914|51911|51861|179
1627397700000|2021-07-27 14:55:00|51922|51872|51866|51816|51922|51872|51843|51793|238
1627398000000|2021-07-27 15:00:00|51863|51813|51829|51779|51869|51819|51823|51773|176
1627398300000|2021-07-27 15:05:00|51826|51776|51846|51796|51856|51806|51763|51713|200
1627398600000|2021-07-27 15:10:00|51843|51793|51749|51699|51846|51796|51749|51699|147
1627398900000|2021-07-27 15:15:00|51751|51701|51769|51719|51771|51721|51719|51669|187
1627399200000|2021-07-27 15:20:00|51763|51713|51794|51714|51824|51744|51759|51709|176
1627399500000|2021-07-27 15:25:00|51791|51711|51818|51738|51844|51764|51788|51708|189
1627399800000|2021-07-27 15:30:00|51821|51741|51864|51784|51868|51788|51798|51718|198
1627400100000|2021-07-27 15:35:00|51861|51781|51894|51814|51904|51824|51856|51776|162
1627400400000|2021-07-27 15:40:00|51891|51811|51914|51864|51930|51880|51859|51809|226
1627400700000|2021-07-27 15:45:00|51912|51862|51873|51823|51913|51863|51863|51813|168
1627401000000|2021-07-27 15:50:00|51876|51826|51863|51813|51916|51866|51853|51803|164
1627401300000|2021-07-27 15:55:00|51866|51816|51831|51781|51869|51819|51829|51779|143
1627401600000|2021-07-27 16:00:00|51829|51779|51833|51783|51883|51833|51823|51773|179
1627401900000|2021-07-27 16:05:00|51831|51781|51853|51803|51866|51816|51821|51771|171
1627402200000|2021-07-27 16:10:00|51856|51806|51869|51819|51889|51839|51853|51803|170
1627402500000|2021-07-27 16:15:00|51866|51816|51920|51870|51924|51874|51851|51786|231
1627402800000|2021-07-27 16:20:00|51917|51867|51873|51823|51920|51870|51873|51823|145
1627403100000|2021-07-27 16:25:00|51871|51821|51896|51816|51906.5|51839|51863|51811|102
1627403400000|2021-07-27 16:30:00|51898|51818|51886|51836|51921|51843|51881|51808|152
1627403700000|2021-07-27 16:35:00|51889|51839|51909|51859|51924|51874|51873|51823|161
1627404000000|2021-07-27 16:40:00|51907|51857|51896|51846|51924|51874|51893|51843|145
1627404300000|2021-07-27 16:45:00|51901|51851|51920|51870|51920|51870|51899|51849|89
1627404600000|2021-07-27 16:50:00|51922|51872|51942|51892|51946|51896|51899|51849|100
1627404900000|2021-07-27 16:55:00|51944|51894|51957|51877|51987|51912|51942|51871|177
1627405200000|2021-07-27 17:00:00|51959|51879|51957|51877|51961|51881|51927|51847|147
1627405500000|2021-07-27 17:05:00|51951|51871|51924|51844|51984|51904|51921|51841|146
1627405800000|2021-07-27 17:10:00|51927|51847|51944|51864|51954|51874|51924|51844|110
1627406100000|2021-07-27 17:15:00|51941|51861|51969|51889|51987|51907|51931|51851|142
1627406400000|2021-07-27 17:20:00|51967|51887|51981|51901|52007|51927|51961|51881|144
1627406700000|2021-07-27 17:25:00|51984|51904|52034|51954|52047|51967|51981|51901|182
1627407000000|2021-07-27 17:30:00|52037|51957|52047|51967|52059|51979|52024|51944|143
1627407300000|2021-07-27 17:35:00|52044|51964|51984|51904|52044|51964|51977|51897|117
1627407600000|2021-07-27 17:40:00|51981|51901|52001|51921|52011|51931|51959|51879|148
1627407900000|2021-07-27 17:45:00|51997|51917|51997|51917|52017|51937|51989|51909|139
1627408200000|2021-07-27 17:50:00|51999|51919|51941|51861|51999|51919|51941|51861|134
1627408500000|2021-07-27 17:55:00|51944|51864|52002.6|51952.6|52003.6|51953.6|51937|51857|186
1627408800000|2021-07-27 18:00:00|52001.1|51951.1|51999.6|51949.6|52007.6|51957.6|51984|51934|133
1627409100000|2021-07-27 18:05:00|51998.6|51948.6|52045.5|51965.5|52079|51999|51997.6|51947.6|308
1627409400000|2021-07-27 18:10:00|52045|51965|52009.6|51959.6|52050.5|51970.5|52004.6|51954.6|171
1627409700000|2021-07-27 18:15:00|52011.1|51961.1|52002|51952|52032|51982|51994.6|51944.6|142
1627410000000|2021-07-27 18:20:00|52004|51954|51982|51932|52006|51956|51976|51926|160
1627410300000|2021-07-27 18:25:00|51979|51929|51997|51917|52019|51939|51976|51901|103
1627410600000|2021-07-27 18:30:00|51999|51919|52017|51937|52031|51951|51999|51919|107
1627410900000|2021-07-27 18:35:00|52019|51939|52027|51947|52029|51949|52001|51921|99
1627411200000|2021-07-27 18:40:00|52024|51944|52061|51981|52067|51987|52019|51939|120
1627411500000|2021-07-27 18:45:00|52059|51979|52017|51937|52061|51981|52011|51931|102
1627411800000|2021-07-27 18:50:00|52019|51939|52061|51981|52071|51991|52019|51939|134
1627412100000|2021-07-27 18:55:00|52057|51977|52057|51977|52077|51997|52041|51961|143
1627412400000|2021-07-27 19:00:00|52059|51979|52037|51957|52061|51981|52031|51951|63
1627412700000|2021-07-27 19:05:00|52041|51961|52051|51971|52057|51977|52011|51931|85
1627413000000|2021-07-27 19:10:00|52049|51969|52057|51977|52064|51984|52037|51957|114
1627413300000|2021-07-27 19:15:00|52059|51979|52059|51979|52067|51987|52039|51959|113
1627413600000|2021-07-27 19:20:00|52057|51977|52047|51967|52059|51979|52037|51957|74
1627413900000|2021-07-27 19:25:00|52044|51964|52031|51951|52047|51967|52014|51934|87
1627414200000|2021-07-27 19:30:00|52029|51949|52031|51951|52047|51967|52019|51939|88
1627414500000|2021-07-27 19:35:00|52037|51957|52019|51939|52037|51957|52019|51939|68
1627414800000|2021-07-27 19:40:00|52017|51937|51989|51909|52024|51944|51981|51901|84
1627415100000|2021-07-27 19:45:00|51987|51907|51991|51911|52017|51937|51971|51891|105
1627415400000|2021-07-27 19:50:00|51989|51909|51970|51890|52010|51930|51964|51884|131
1627415700000|2021-07-27 19:55:00|51972|51892|51990|51910|51994|51914|51964|51884|114
1627474200000|2021-07-28 12:10:00|51837|51757|51842|51762|51855|51775|51822|51742|119
1627474500000|2021-07-28 12:15:00|51845|51765|51888|51808|51931|51851|51835|51755|208
1627474800000|2021-07-28 12:20:00|51886|51806|51893|51813|51916|51836|51847|51767|209
1627475100000|2021-07-28 12:25:00|51891|51811|51820|51740|51898|51818|51810|51730|204
1627475400000|2021-07-28 12:30:00|51822|51742|51797|51717|51882|51802|51790|51710|231
1627475700000|2021-07-28 12:35:00|51795|51715|51863|51783|51865|51785|51787|51707|162
1627476000000|2021-07-28 12:40:00|51860|51780|51897|51817|51915|51835|51857|51777|197
1627476300000|2021-07-28 12:45:00|51900|51820|51932|51882|51985|51935|51893|51813|185
1627476600000|2021-07-28 12:50:00|51935|51885|51912|51862|51960|51910|51882|51832|161
1627476900000|2021-07-28 12:55:00|51910|51860|51900|51850|51938|51888|51885|51835|181
1627477200000|2021-07-28 13:00:00|51902|51852|51828|51778|51902|51852|51803|51753|223
1627477500000|2021-07-28 13:05:00|51825|51775|51880|51830|51890|51840|51810|51760|213
1627477800000|2021-07-28 13:10:00|51878|51828|51881|51801|51895|51830|51848|51768|180
1627478100000|2021-07-28 13:15:00|51883|51803|51825|51745|51895|51815|51815|51735|165
1627478400000|2021-07-28 13:20:00|51828|51748|51755|51705|51843|51763|51743|51693|161
1627478700000|2021-07-28 13:25:00|51758|51708|51831|51781|51845|51795|51731|51681|194
1627479000000|2021-07-28 13:30:00|51833|51783|51768|51688|51841|51791|51723|51673|268
1627479300000|2021-07-28 13:35:00|51766|51686|51701|51651|51788|51708|51695|51640|241
1627479600000|2021-07-28 13:40:00|51705|51655|51773|51723|51775|51725|51705|51655|203
1627479900000|2021-07-28 13:45:00|51771|51721|51607|51557|51773|51723|51577|51527|238
1627480200000|2021-07-28 13:50:00|51604|51554|51665|51615|51696|51646|51597|51547|208
1627480500000|2021-07-28 13:55:00|51675|51625|51593|51543|51702|51652|51593|51543|229
1627480800000|2021-07-28 14:00:00|51591|51541|51555|51505|51603|51553|51515|51465|248
1627481100000|2021-07-28 14:05:00|51553|51503|51616|51536|51616|51536|51521|51456|225
1627481400000|2021-07-28 14:10:00|51613|51533|51656|51576|51680|51600|51603|51523|174
1627481700000|2021-07-28 14:15:00|51653|51573|51651|51601|51710|51630|51646|51566|197
1627482000000|2021-07-28 14:20:00|51648|51598|51613|51563|51653|51603|51588|51538|228
1627482300000|2021-07-28 14:25:00|51615|51565|51625|51575|51668|51618|51605|51555|156
1627482600000|2021-07-28 14:30:00|51623|51573|51661|51611|51665|51615|51621|51571|177
1627482900000|2021-07-28 14:35:00|51663|51613|51690|51610|51693|51618|51631|51581|136
1627483200000|2021-07-28 14:40:00|51693|51613|51810|51730|51810|51730|51690|51610|209
1627483500000|2021-07-28 14:45:00|51808|51728|51850|51770|51857|51777|51786|51706|192
1627483800000|2021-07-28 14:50:00|51854|51774|51864|51784|51911|51831|51826|51746|235
1627484100000|2021-07-28 14:55:00|51867|51787|51916|51866|51944|51894|51798|51748|258
1627484400000|2021-07-28 15:00:00|51919|51869|51892|51842|51932|51882|51866|51816|226
1627484700000|2021-07-28 15:05:00|51894|51844|51949|51899|51956|51906|51862|51812|192
1627485000000|2021-07-28 15:10:00|51952|51902|51889|51839|51962|51912|51889|51839|177
1627485300000|2021-07-28 15:15:00|51886|51836|51876|51826|51886|51836|51852|51802|175
1627485600000|2021-07-28 15:20:00|51879|51829|51862|51812|51916|51866|51852|51802|118
1627485900000|2021-07-28 15:25:00|51864|51814|51874|51824|51906|51856|51862|51812|133
1627486200000|2021-07-28 15:30:00|51872|51822|51881|51801|51891|51824|51842|51779|141
1627486500000|2021-07-28 15:35:00|51879|51799|51867|51787|51897|51817|51859|51779|87
1627486800000|2021-07-28 15:40:00|51869|51789|51917|51837|51931|51851|51840|51760|116
1627487100000|2021-07-28 15:45:00|51921|51841|51846|51796|51921|51854.5|51832|51782|177
1627487400000|2021-07-28 15:50:00|51844|51794|51821|51771|51862|51812|51815|51765|152
1627487700000|2021-07-28 15:55:00|51823|51773|51785|51735|51842|51792|51781|51731|151
1627488000000|2021-07-28 16:00:00|51781|51731|51788|51738|51825|51775|51781|51731|168
1627488300000|2021-07-28 16:05:00|51785|51735|51801|51721|51821|51763|51765|51685|186
1627488600000|2021-07-28 16:10:00|51803|51723|51785|51705|51823|51743|51768|51688|169
1627488900000|2021-07-28 16:15:00|51788|51708|51750|51700|51801|51728|51740|51690|125
1627489200000|2021-07-28 16:20:00|51748|51698|51803|51753|51808|51758|51748|51698|126
1627489500000|2021-07-28 16:25:00|51806|51756|51896|51846|51896|51846|51800|51750|162
1627489800000|2021-07-28 16:30:00|51894|51844|51907|51827|51917|51844|51891|51811|147
1627490100000|2021-07-28 16:35:00|51909|51829|51889|51839|51911|51854|51879|51827|108
1627490400000|2021-07-28 16:40:00|51891.5|51841.5|51894.5|51844.5|51901.5|51851.5|51884.5|51834.5|88
1627490700000|2021-07-28 16:45:00|51896.5|51846.5|51926.5|51876.5|51928.5|51878.5|51874.5|51824.5|119
1627491000000|2021-07-28 16:50:00|51924.5|51874.5|51926.5|51876.5|51941.5|51891.5|51906.5|51856.5|132
1627491300000|2021-07-28 16:55:00|51924.5|51874.5|51904.5|51854.5|51941.5|51891.5|51898.5|51848.5|116
1627491600000|2021-07-28 17:00:00|51906.5|51856.5|51891.5|51841.5|51934.5|51884.5|51888.5|51838.5|146
1627491900000|2021-07-28 17:05:00|51888.5|51838.5|51896.5|51846.5|51911.5|51861.5|51886.5|51836.5|124
1627492200000|2021-07-28 17:10:00|51898.5|51848.5|51901.5|51851.5|51901.5|51851.5|51878.5|51828.5|99
1627492500000|2021-07-28 17:15:00|51904.5|51854.5|51976.5|51926.5|51991.5|51941.5|51904.5|51854.5|145
1627492800000|2021-07-28 17:20:00|51974.5|51924.5|51941.5|51891.5|51978.5|51928.5|51936.5|51886.5|151
1627493100000|2021-07-28 17:25:00|51946.5|51896.5|51971.5|51921.5|51978.5|51928.5|51936.5|51886.5|120
1627493400000|2021-07-28 17:30:00|51968.5|51918.5|51971.5|51921.5|51976.5|51926.5|51951.5|51901.5|95
1627493700000|2021-07-28 17:35:00|51968.5|51918.5|51984.5|51934.5|52006.5|51956.5|51956.5|51906.5|121
1627494000000|2021-07-28 17:40:00|51988.5|51938.5|51996.5|51946.5|52011.5|51961.5|51986.5|51936.5|134
1627494300000|2021-07-28 17:45:00|51991.5|51941.5|51966.5|51916.5|51994.5|51944.5|51948.5|51898.5|154
1627494600000|2021-07-28 17:50:00|51968.5|51918.5|51928.5|51878.5|51986.5|51936.5|51918.5|51868.5|136
1627494900000|2021-07-28 17:55:00|51924.5|51874.5|51981|51901|52054|51965|51866.5|51786.5|139
1627495200000|2021-07-28 18:00:00|51979.5|51899.5|51939.5|51859.5|52137.2|52080.7|51936.5|51856.5|438
1627495500000|2021-07-28 18:05:00|51936.5|51856.5|52019|51969|52069|52019|51936.5|51856.5|341
1627495800000|2021-07-28 18:10:00|52014|51964|51904|51824|52066|52016|51864|51784|356
1627496100000|2021-07-28 18:15:00|51907|51827|51949|51869|51981|51901|51889|51809|275
1627496400000|2021-07-28 18:20:00|51954|51874|51924|51844|51961|51881|51864|51784|282
1627496700000|2021-07-28 18:25:00|51927|51847|51894|51814|51959|51879|51887|51807|239
1627497000000|2021-07-28 18:30:00|51897|51817|51758|51678|51919|51839|51756|51676|363
1627497300000|2021-07-28 18:35:00|51760|51680|51651|51571|51869|51789|51635|51555|408
1627497600000|2021-07-28 18:40:00|51645|51565|51562|51482|51671|51591|51519|51467|371
1627497900000|2021-07-28 18:45:00|51564|51484|51450|51370|51564|51484|51414|51334|295
1627498200000|2021-07-28 18:50:00|51452|51372|51484|51404|51510|51430|51420|51340|319
1627498500000|2021-07-28 18:55:00|51482|51402|51494|51414|51494|51414|51454|51374|277
1627498800000|2021-07-28 19:00:00|51490|51410|51490|51410|51504|51424|51454|51374|232
1627499100000|2021-07-28 19:05:00|51487|51407|51504|51424|51504|51424|51470|51390|199
1627499400000|2021-07-28 19:10:00|51502|51422|51500|51420|51517|51437|51500|51420|173
1627499700000|2021-07-28 19:15:00|51497|51417|51374|51294|51501|51421|51364|51284|207
1627500000000|2021-07-28 19:20:00|51372|51292|51387|51307|51400|51320|51350|51270|178
1627500300000|2021-07-28 19:25:00|51384|51304|51382|51302|51400|51320|51367|51287|135
1627500600000|2021-07-28 19:30:00|51380|51300|51384|51304|51397|51317|51374|51294|114
1627500900000|2021-07-28 19:35:00|51387|51307|51412|51332|51420|51340|51387|51307|118
1627501200000|2021-07-28 19:40:00|51410|51330|51394|51314|51417|51337|51370|51290|113
1627501500000|2021-07-28 19:45:00|51397|51317|51393|51313|51406|51326|51379|51299|139
1627501800000|2021-07-28 19:50:00|51391|51311|51331|51251|51401|51321|51329|51249|136
1627502100000|2021-07-28 19:55:00|51333|51253|51339|51259|51343|51263|51299|51219|175
1627560600000|2021-07-29 12:10:00|51142|51062|51126|51076|51157|51078|51080.5|51025|139
1627560900000|2021-07-29 12:15:00|51128|51078|51085|51005|51131|51081|51048.5|50973|198
1627561200000|2021-07-29 12:20:00|51082|51002|51126|51046|51129|51049|51077|50997|123
1627561500000|2021-07-29 12:25:00|51124|51044|51149.5|51069.5|51149.5|51069.5|51121|51041|83
1627561800000|2021-07-29 12:30:00|51151|51071|51032|50952|51151|51071|50971|50891|303
1627562100000|2021-07-29 12:35:00|51027|50947|51052|50972|51075|50995|50990|50910|212
1627562400000|2021-07-29 12:40:00|51050|50970|51007|50927|51072|50992|51000|50920|192
1627562700000|2021-07-29 12:45:00|51010|50930|51047|50967|51060|50980|51007|50927|185
1627563000000|2021-07-29 12:50:00|51050|50970|50991|50911|51055|50975|50978|50898|170
1627563300000|2021-07-29 12:55:00|50993|50913|51038|50958|51057|50977|50982|50902|208
1627563600000|2021-07-29 13:00:00|51041|50961|51054|51004|51088|51023|51021|50953|229
1627563900000|2021-07-29 13:05:00|51047|50997|51074|51024|51088|51038|51018|50968|233
1627564200000|2021-07-29 13:10:00|51072|51022|51006|50956|51074|51024|50993|50943|181
1627564500000|2021-07-29 13:15:00|51003|50953|51022|50972|51025|50975|50938|50888|252
1627564800000|2021-07-29 13:20:00|51017|50967|51075|51025|51089|51039|51015|50965|174
1627565100000|2021-07-29 13:25:00|51072|51022|51037|50987|51075|51025|51025|50975|146
1627565400000|2021-07-29 13:30:00|51039|50989|51065|51015|51105|51055|50985|50935|285
1627565700000|2021-07-29 13:35:00|51067|51017|51053|51003|51067|51017|51020|50970|243
1627566000000|2021-07-29 13:40:00|51050|51000|50996|50946|51050|51000|50990|50940|204
1627566300000|2021-07-29 13:45:00|50993|50943|51006|50956|51016|50966|50946|50896|188
1627566600000|2021-07-29 13:50:00|51018|50968|51100|51050|51126|51076|50980|50930|234
1627566900000|2021-07-29 13:55:00|51098|51048|51098|51048|51120|51070|51066|51016|229
1627567200000|2021-07-29 14:00:00|51100|51050|50998|50948|51125|51056|50998|50948|231
1627567500000|2021-07-29 14:05:00|51000|50950|50940|50890|51050|51000|50940|50890|225
1627567800000|2021-07-29 14:10:00|50938|50888|50940|50890|50986|50936|50910|50860|249
1627568100000|2021-07-29 14:15:00|50950|50900|50899|50849|50950|50900|50853|50803|225
1627568400000|2021-07-29 14:20:00|50895|50845|50856|50806|50930|50880|50856|50806|217
1627568700000|2021-07-29 14:25:00|50858|50808|50880|50830|50900|50850|50856|50806|187
1627569000000|2021-07-29 14:30:00|50883|50833|50970|50920|51000|50950|50883|50833|223
1627569300000|2021-07-29 14:35:00|50973|50923|50993|50943|51010|50960|50956|50906|141
1627569600000|2021-07-29 14:40:00|50996|50946|50970|50920|51003|50953|50926|50876|205
1627569900000|2021-07-29 14:45:00|50966|50916|50960|50910|50993|50943|50950|50900|190
1627570200000|2021-07-29 14:50:00|50958|50908|50920|50870|50963|50913|50913|50863|165
1627570500000|2021-07-29 14:55:00|50916|50866|50848|50798|50930|50880|50843|50793|208
1627570800000|2021-07-29 15:00:00|50850|50800|50810|50760|50858|50808|50776|50726|222
1627571100000|2021-07-29 15:05:00|50813|50763|50822|50772|50830|50780|50785|50735|178
1627571400000|2021-07-29 15:10:00|50815|50765|50789|50739|50855|50805|50787|50737|167
1627571700000|2021-07-29 15:15:00|50775|50725|50776|50696|50780|50725|50747|50674|174
1627572000000|2021-07-29 15:20:00|50774|50694|50780|50700|50790|50710|50766|50686|114
1627572300000|2021-07-29 15:25:00|50774|50694|50770|50690|50784|50704|50764|50684|135
1627572600000|2021-07-29 15:30:00|50766|50686|50766|50686|50774|50694|50753|50673|118
1627572900000|2021-07-29 15:35:00|50769|50689|50762|50682|50773|50693|50743|50663|138
1627573200000|2021-07-29 15:40:00|50766|50686|50748|50668|50798|50718|50748|50668|126
1627573500000|2021-07-29 15:45:00|50746|50666|50717|50667|50750|50673.5|50675|50625|158
1627573800000|2021-07-29 15:50:00|50723|50673|50729|50679|50754|50704|50723|50673|100
1627574100000|2021-07-29 15:55:00|50735|50685|50753|50703|50765|50715|50723|50673|114
1627574400000|2021-07-29 16:00:00|50750|50700|50667|50617|50750|50700|50661|50611|177
1627574700000|2021-07-29 16:05:00|50665|50615|50713|50663|50717|50667|50665|50615|168
1627575000000|2021-07-29 16:10:00|50711|50661|50697|50647|50717|50667|50675|50625|128
1627575300000|2021-07-29 16:15:00|50700|50650|50713|50663|50717|50667|50683|50633|98
1627575600000|2021-07-29 16:20:00|50710|50660|50663|50613|50710|50660|50660|50610|71
1627575900000|2021-07-29 16:25:00|50661|50611|50688|50638|50694|50644|50653|50603|115
1627576200000|2021-07-29 16:30:00|50691|50641|50711|50661|50724|50674|50674|50624|136
1627576500000|2021-07-29 16:35:00|50714|50664|50753|50703|50753|50703|50693|50643|107
1627576800000|2021-07-29 16:40:00|50755|50705|50803|50753|50807|50757|50727|50677|147
1627577100000|2021-07-29 16:45:00|50805|50755|50803|50753|50821|50771|50786|50736|109
1627577400000|2021-07-29 16:50:00|50804|50754|50792|50712|50830|50754|50782|50702|117
1627577700000|2021-07-29 16:55:00|50798|50718|50832|50752|50836|50756|50782|50702|155
1627578000000|2021-07-29 17:00:00|50836|50756|50863|50813|50873|50823|50808|50728|184
1627578300000|2021-07-29 17:05:00|50865|50815|50847|50797|50893|50843|50836.8|50786.8|151
1627578600000|2021-07-29 17:10:00|50850|50800|50855|50805|50864|50814|50837.8|50787.8|86
1627578900000|2021-07-29 17:15:00|50853|50803|50857|50807|50875|50825|50838.3|50788.3|88
1627579200000|2021-07-29 17:20:00|50860|50810|50877|50827|50907|50857|50857|50807|169
1627579500000|2021-07-29 17:25:00|50880|50830|50880|50830|50883|50833|50845|50795|105
1627579800000|2021-07-29 17:30:00|50877|50827|50853|50803|50890|50840|50847|50797|133
1627580100000|2021-07-29 17:35:00|50855|50805|50837|50787|50879|50829|50825|50775|134
1627580400000|2021-07-29 17:40:00|50840|50790|50849|50799|50870|50820|50833|50783|109
1627580700000|2021-07-29 17:45:00|50853|50803|50864|50814|50873|50823|50833|50783|135
1627581000000|2021-07-29 17:50:00|50862|50812|50880|50830|50886|50836|50830|50780|161
1627581300000|2021-07-29 17:55:00|50883|50833|50903|50853|50907|50857|50857|50807|130
1627581600000|2021-07-29 18:00:00|50905|50855|50893|50843|50913|50863|50873|50823|139
1627581900000|2021-07-29 18:05:00|50895|50845|50920|50840|50932|50852|50890|50812|170
1627582200000|2021-07-29 18:10:00|50918|50838|50972|50892|50975|50895|50918|50838|151
1627582500000|2021-07-29 18:15:00|50965|50885|50935|50855|50978|50898|50928|50848|153
1627582800000|2021-07-29 18:20:00|50928|50848|50905|50825|50932|50852|50898|50818|131
1627583100000|2021-07-29 18:25:00|50900|50820|50910|50830|50928|50848|50900|50820|90
1627583400000|2021-07-29 18:30:00|50912|50832|50925|50845|50932|50852|50900|50820|110
1627583700000|2021-07-29 18:35:00|50928|50848|51008|50928|51022|50942|50922|50842|115
1627584000000|2021-07-29 18:40:00|51005|50925|51025|50945|51028|50948|50992|50912|151
1627584300000|2021-07-29 18:45:00|51028|50948|51009|50929|51056|50976|51009|50929|146
1627584600000|2021-07-29 18:50:00|51006|50926|50984|50904|51009|50929|50974|50894|167
1627584900000|2021-07-29 18:55:00|50980|50900|50862|50812|50990|50910|50855|50805|138
1627585200000|2021-07-29 19:00:00|50865|50815|50935|50885|50945|50895|50865|50815|171
1627585500000|2021-07-29 19:05:00|50932|50882|50939|50889|50962|50912|50922|50872|118
1627585800000|2021-07-29 19:10:00|50937|50887|50953|50873|50966|50899|50915|50838|155
1627586100000|2021-07-29 19:15:00|50949|50869|50982|50902|50992|50912|50936|50856|171
1627586400000|2021-07-29 19:20:00|50986|50906|50988|50908|51003|50923|50980|50900|148
1627586700000|2021-07-29 19:25:00|50986|50906|51023|50943|51043|50963|50982|50902|120
1627587000000|2021-07-29 19:30:00|51026|50946|51046|50966|51053|50973|51021|50941|124
1627587300000|2021-07-29 19:35:00|51049|50969|51042|50962|51050|50970|51029|50949|82
1627587600000|2021-07-29 19:40:00|51046|50966|51036|50956|51050|50970|51019|50939|101
1627587900000|2021-07-29 19:45:00|51039|50959|51059|50979|51086|51006|51033|50953|127
1627588200000|2021-07-29 19:50:00|51056|50976|51040|50960|51056|50976|51033|50953|170
1627588500000|2021-07-29 19:55:00|51036|50956|51040|50960|51063|50983|51034|50954|125
1627647000000|2021-07-30 12:10:00|51354.5|51304.5|51325.5|51275.5|51355.5|51305.5|51246|51196|395
1627647300000|2021-07-30 12:15:00|51326|51276|51406.5|51356.5|51476|51426|51319|51269|525
1627647600000|2021-07-30 12:20:00|51403|51353|51303|51253|51413|51363|51303|51253|356
1627647900000|2021-07-30 12:25:00|51308.5|51258.5|51421|51371|51433|51383|51271|51221|222
1627648200000|2021-07-30 12:30:00|51432|51382|51282|51232|51443|51393|51279.5|51229.5|473
1627648500000|2021-07-30 12:35:00|51281.5|51231.5|51370|51320|51372.5|51322.5|51251.5|51201.5|324
1627648800000|2021-07-30 12:40:00|51373.5|51323.5|51277|51227|51373.5|51323.5|51264.5|51214.5|229
1627649100000|2021-07-30 12:45:00|51276.5|51226.5|51321.5|51271.5|51337.5|51287.5|51261.5|51211.5|295
1627649400000|2021-07-30 12:50:00|51321|51271|51305.5|51255.5|51356.5|51306.5|51246.5|51196.5|316
1627649700000|2021-07-30 12:55:00|51311.5|51261.5|51331.5|51281.5|51331.5|51281.5|51276.5|51226.5|356
1627650000000|2021-07-30 13:00:00|51331|51281|51317.5|51267.5|51342.5|51292.5|51288|51238|302
1627650300000|2021-07-30 13:05:00|51322.5|51272.5|51283.5|51233.5|51362.5|51312.5|51283.5|51233.5|288
1627650600000|2021-07-30 13:10:00|51281.5|51231.5|51308.5|51258.5|51333.5|51283.5|51278.5|51228.5|252
1627650900000|2021-07-30 13:15:00|51307|51257|51193|51143|51308.5|51258.5|51154.5|51104.5|378
1627651200000|2021-07-30 13:20:00|51204|51154|51144.5|51094.5|51255.5|51205.5|51144.5|51094.5|343
1627651500000|2021-07-30 13:25:00|51141.5|51091.5|51234|51184|51257.5|51207.5|51130|51080|325
1627651800000|2021-07-30 13:30:00|51237|51187|51249|51199|51265|51215|51215.5|51165.5|382
1627652100000|2021-07-30 13:35:00|51249.5|51199.5|51220|51170|51259|51209|51189|51139|307
1627652400000|2021-07-30 13:40:00|51223|51173|51203|51153|51229|51179|51163|51113|348
1627652700000|2021-07-30 13:45:00|51203.5|51153.5|51082|51032|51203.5|51153.5|51067|51017|291
1627653000000|2021-07-30 13:50:00|51078|51028|51119|51069|51157|51107|51037|50987|301
1627653300000|2021-07-30 13:55:00|51118|51068|51140.5|51090.5|51140.5|51090.5|51103|51053|249
1627653600000|2021-07-30 14:00:00|51141.5|51091.5|51192.5|51142.5|51196.5|51146.5|51125|51075|376
1627653900000|2021-07-30 14:05:00|51190|51140|51163.5|51113.5|51205|51155|51092|51042|321
1627654200000|2021-07-30 14:10:00|51162.5|51112.5|51222.5|51172.5|51232.5|51182.5|51145|51095|289
1627654500000|2021-07-30 14:15:00|51222|51172|51343|51293|51356|51306|51219.5|51169.5|335
1627654800000|2021-07-30 14:20:00|51345|51295|51382|51332|51402|51352|51337.5|51287.5|325
1627655100000|2021-07-30 14:25:00|51383|51333|51412.5|51362.5|51442.5|51392.5|51342|51292|327
1627655400000|2021-07-30 14:30:00|51412|51362|51519.5|51469.5|51528.5|51478.5|51401|51351|379
1627655700000|2021-07-30 14:35:00|51520.5|51470.5|51601|51551|51618.5|51568.5|51491.5|51441.5|454
1627656000000|2021-07-30 14:40:00|51596.5|51546.5|51660.5|51610.5|51678.5|51628.5|51522|51472|487
1627656300000|2021-07-30 14:45:00|51660|51610|51618.5|51568.5|51670|51620|51574.5|51524.5|461
1627656600000|2021-07-30 14:50:00|51623|51573|51581|51501|51638.5|51588.5|51538|51471|231
1627656900000|2021-07-30 14:55:00|51585|51505|51738|51658|51765|51685|51585|51505|307
1627657200000|2021-07-30 15:00:00|51735|51655|51660|51610|51745|51676|51650|51600|274
1627657500000|2021-07-30 15:05:00|51658|51608|51688|51638|51732.5|51682.5|51656|51606|264
1627657800000|2021-07-30 15:10:00|51686.5|51636.5|51728.5|51678.5|51743.5|51693.5|51662.5|51612.5|409
1627658100000|2021-07-30 15:15:00|51729.5|51679.5|51793.5|51743.5|51793.5|51743.5|51708.5|51658.5|404
1627658400000|2021-07-30 15:20:00|51790.5|51740.5|51723.5|51673.5|51798|51748|51720.5|51670.5|287
1627658700000|2021-07-30 15:25:00|51727|51677|51745.5|51695.5|51783.5|51733.5|51713.5|51663.5|320
1627659000000|2021-07-30 15:30:00|51739.5|51689.5|51749.5|51699.5|51769.5|51719.5|51703|51653|375
1627659300000|2021-07-30 15:35:00|51749|51699|51718.5|51668.5|51772.5|51722.5|51703.5|51653.5|277
1627659600000|2021-07-30 15:40:00|51721|51671|51738|51688|51739.5|51689.5|51703.5|51653.5|280
1627659900000|2021-07-30 15:45:00|51742.5|51692.5|51750.5|51700.5|51770|51720|51733|51683|278
1627660200000|2021-07-30 15:50:00|51749.5|51699.5|51672|51622|51752.5|51702.5|51659.5|51609.5|321
1627660500000|2021-07-30 15:55:00|51672.5|51622.5|51670|51620|51687|51637|51625|51575|342
1627660800000|2021-07-30 16:00:00|51669|51619|51667.5|51617.5|51674.5|51624.5|51632|51582|347
1627661100000|2021-07-30 16:05:00|51668.5|51618.5|51654.5|51604.5|51708|51658|51649.5|51599.5|288
1627661400000|2021-07-30 16:10:00|51654|51604|51677|51627|51681.5|51631.5|51622.5|51572.5|298
1627661700000|2021-07-30 16:15:00|51677.5|51627.5|51718.5|51668.5|51725.5|51675.5|51677.5|51627.5|278
1627662000000|2021-07-30 16:20:00|51721.5|51671.5|51693.5|51643.5|51733.5|51683.5|51683.5|51633.5|203
1627662300000|2021-07-30 16:25:00|51694|51644|51718.5|51668.5|51723.5|51673.5|51694|51644|184
1627662600000|2021-07-30 16:30:00|51719.5|51669.5|51717.5|51667.5|51733.5|51683.5|51707.5|51657.5|218
1627662900000|2021-07-30 16:35:00|51718.5|51668.5|51728.5|51678.5|51737.5|51687.5|51709|51659|205
1627663200000|2021-07-30 16:40:00|51728|51678|51824|51774|51824|51774|51724|51674|365
1627663500000|2021-07-30 16:45:00|51825|51775|51819|51769|51846.5|51796.5|51806.5|51756.5|294
1627663800000|2021-07-30 16:50:00|51818.5|51768.5|51828.5|51778.5|51848.5|51798.5|51798.5|51748.5|240
1627664100000|2021-07-30 16:55:00|51831|51781|51843|51793|51878.5|51828.5|51824|51774|265
1627664400000|2021-07-30 17:00:00|51842.5|51792.5|51937|51887|51953|51903|51842.5|51792.5|380
1627664700000|2021-07-30 17:05:00|51937.5|51887.5|51940.5|51890.5|51964|51914|51920.5|51870.5|243
1627665000000|2021-07-30 17:10:00|51941|51891|51920.5|51870.5|51983|51933|51916|51866|242
1627665300000|2021-07-30 17:15:00|51925.5|51875.5|51954|51904|51962.5|51912.5|51924.5|51874.5|235
1627665600000|2021-07-30 17:20:00|51953|51903|51974|51924|51979.5|51929.5|51938.5|51888.5|192
1627665900000|2021-07-30 17:25:00|51974.5|51924.5|51995.5|51945.5|52027.5|51977.5|51969.5|51919.5|265
1627666200000|2021-07-30 17:30:00|51996|51946|51959|51909|52032|51982|51949|51899|258
1627666500000|2021-07-30 17:35:00|51949|51899|51963.5|51913.5|51963.5|51913.5|51921|51871|232
1627666800000|2021-07-30 17:40:00|51952.5|51902.5|51963.5|51913.5|51978.5|51928.5|51924.5|51874.5|220
1627667100000|2021-07-30 17:45:00|51958.5|51908.5|51963.5|51913.5|51974|51924|51933.5|51883.5|178
1627667400000|2021-07-30 17:50:00|51964|51914|51988.5|51938.5|51994|51944|51948.5|51898.5|246
1627667700000|2021-07-30 17:55:00|51985|51935|51974|51924|52017|51967|51953.5|51903.5|197
1627668000000|2021-07-30 18:00:00|51975.5|51925.5|52009|51959|52013|51963|51968|51918|244
1627668300000|2021-07-30 18:05:00|52008.5|51958.5|52059.5|52009.5|52067|52017|52005|51955|227
1627668600000|2021-07-30 18:10:00|52064|52014|52084|52034|52119|52069|52059|52009|328
1627668900000|2021-07-30 18:15:00|52083.5|52033.5|52064.5|52014.5|52094.5|52044.5|52064.5|52014.5|295
1627669200000|2021-07-30 18:20:00|52065|52015|52084|52034|52084|52034|52054.5|52004.5|202
1627669500000|2021-07-30 18:25:00|52082.5|52032.5|52187.5|52137.5|52223.5|52173.5|52080|52030|359
1627669800000|2021-07-30 18:30:00|52187|52137|52170.5|52120.5|52229.5|52179.5|52164.5|52114.5|304
1627670100000|2021-07-30 18:35:00|52172|52122|52194.5|52144.5|52206|52156|52169.5|52119.5|277
1627670400000|2021-07-30 18:40:00|52202|52152|52126.5|52076.5|52214|52164|52119|52069|257
1627670700000|2021-07-30 18:45:00|52126|52076|52144|52094|52149|52099|52124|52074|185
1627671000000|2021-07-30 18:50:00|52139|52089|52109.5|52059.5|52149|52099|52099.5|52049.5|253
1627671300000|2021-07-30 18:55:00|52108.5|52058.5|52155.5|52105.5|52163.5|52113.5|52092|52042|339
1627671600000|2021-07-30 19:00:00|52157.5|52107.5|52212.5|52162.5|52215.5|52165.5|52129|52079|327
1627671900000|2021-07-30 19:05:00|52220.5|52170.5|52209.5|52159.5|52259|52209|52182|52132|298
1627672200000|2021-07-30 19:10:00|52210|52160|52217|52167|52226.5|52176.5|52175.5|52125.5|284
1627672500000|2021-07-30 19:15:00|52216.5|52166.5|52207.5|52157.5|52232.5|52182.5|52177.5|52127.5|247
1627672800000|2021-07-30 19:20:00|52207|52157|52284|52234|52324|52274|52204.5|52154.5|349
1627673100000|2021-07-30 19:25:00|52283.5|52233.5|52220.5|52170.5|52283.5|52233.5|52212.5|52162.5|305
1627673400000|2021-07-30 19:30:00|52220|52170|52203.5|52153.5|52233|52183|52183.5|52133.5|265
1627673700000|2021-07-30 19:35:00|52199.5|52149.5|52228.5|52178.5|52238.5|52188.5|52175|52125|254
1627674000000|2021-07-30 19:40:00|52230|52180|52288.5|52238.5|52288.5|52238.5|52223.5|52173.5|309
1627674300000|2021-07-30 19:45:00|52289|52239|52318.5|52268.5|52349.5|52299.5|52288.5|52238.5|370
1627674600000|2021-07-30 19:50:00|52320.5|52270.5|52333.5|52283.5|52337|52287|52273|52223|373
1627674900000|2021-07-30 19:55:00|52334|52284|52326|52276|52378.5|52328.5|52298|52248|534
1627906200000|2021-08-02 12:10:00|51982.5|51932.5|51966|51916|52027.5|51977.5|51930.5|51880.5|388
1627906500000|2021-08-02 12:15:00|51970|51920|51850.5|51800.5|51980|51930|51835.5|51785.5|502
1627906800000|2021-08-02 12:20:00|51851|51801|51847.5|51797.5|51902.5|51852.5|51806.5|51756.5|498
1627907100000|2021-08-02 12:25:00|51853|51803|51801.5|51751.5|51882|51832|51796|51746|384
1627907400000|2021-08-02 12:30:00|51801|51751|51722.5|51672.5|51842.5|51792.5|51721|51671|453
1627907700000|2021-08-02 12:35:00|51720|51670|51657.5|51607.5|51724|51674|51657|51607|504
1627908000000|2021-08-02 12:40:00|51658|51608|51611.5|51561.5|51675|51625|51611.5|51561.5|354
1627908300000|2021-08-02 12:45:00|51613|51563|51650.5|51600.5|51652.5|51602.5|51562|51512|512
1627908600000|2021-08-02 12:50:00|51650|51600|51685|51635|51694.5|51644.5|51605|51555|357
1627908900000|2021-08-02 12:55:00|51683.5|51633.5|51686|51636|51744|51694|51663|51613|379
1627909200000|2021-08-02 13:00:00|51683|51633|51730|51680|51742.5|51692.5|51672.5|51622.5|408
1627909500000|2021-08-02 13:05:00|51729|51679|51666|51616|51773.5|51723.5|51639.5|51589.5|502
1627909800000|2021-08-02 13:10:00|51664.5|51614.5|51692|51642|51717|51667|51658.5|51608.5|408
1627910100000|2021-08-02 13:15:00|51687.5|51637.5|51673|51623|51703|51653|51665|51615|276
1627910400000|2021-08-02 13:20:00|51674|51624|51598|51548|51674|51624|51587|51537|315
1627910700000|2021-08-02 13:25:00|51599.5|51549.5|51661.5|51611.5|51691|51641|51599.5|51549.5|382
1627911000000|2021-08-02 13:30:00|51660.5|51610.5|51646|51596|51671.5|51621.5|51605.5|51555.5|386
1627911300000|2021-08-02 13:35:00|51644|51594|51689|51639|51718|51668|51644|51594|484
1627911600000|2021-08-02 13:40:00|51688.5|51638.5|51685|51635|51721.5|51671.5|51666|51616|313
1627911900000|2021-08-02 13:45:00|51683|51633|51686|51636|51698|51648|51651.5|51601.5|418
1627912200000|2021-08-02 13:50:00|51685.5|51635.5|51683|51633|51703|51653|51634.5|51584.5|477
1627912500000|2021-08-02 13:55:00|51682|51632|51675|51625|51701.5|51651.5|51656.5|51606.5|341
1627912800000|2021-08-02 14:00:00|51663.5|51613.5|51610|51560|51700|51650|51608|51558|662
1627913100000|2021-08-02 14:05:00|51608.5|51558.5|51659|51609|51664|51614|51576|51526|498
1627913400000|2021-08-02 14:10:00|51660|51610|51651|51601|51675|51625|51606|51556|388
1627913700000|2021-08-02 14:15:00|51650.5|51600.5|51632|51582|51650.5|51600.5|51600|51550|384
1627914000000|2021-08-02 14:20:00|51633.5|51583.5|51568.5|51518.5|51641|51591|51541|51491|463
1627914300000|2021-08-02 14:25:00|51568|51518|51537.5|51487.5|51571|51521|51510|51460|436
1627914600000|2021-08-02 14:30:00|51537|51487|51514|51464|51542.5|51492.5|51487|51437|412
1627914900000|2021-08-02 14:35:00|51514.5|51464.5|51561|51511|51582|51532|51493.5|51443.5|395
1627915200000|2021-08-02 14:40:00|51563|51513|51572.5|51522.5|51622.5|51572.5|51554.5|51504.5|438
1627915500000|2021-08-02 14:45:00|51571|51521|51612.5|51562.5|51629.5|51579.5|51562.5|51512.5|392
1627915800000|2021-08-02 14:50:00|51610.5|51560.5|51622|51572|51637|51587|51597.5|51547.5|381
1627916100000|2021-08-02 14:55:00|51621.5|51571.5|51582|51532|51637.5|51587.5|51558.5|51508.5|376
1627916400000|2021-08-02 15:00:00|51581.5|51531.5|51573|51523|51613.5|51563.5|51561|51511|359
1627916700000|2021-08-02 15:05:00|51572|51522|51669|51619|51669|51619|51571.5|51521.5|349
1627917000000|2021-08-02 15:10:00|51673.5|51623.5|51637|51587|51684|51634|51637|51587|355
1627917300000|2021-08-02 15:15:00|51636|51586|51613|51563|51669|51619|51608.5|51558.5|284
1627917600000|2021-08-02 15:20:00|51613.5|51563.5|51515.5|51465.5|51618.5|51568.5|51509.5|51459.5|281
1627917900000|2021-08-02 15:25:00|51512.5|51462.5|51441|51391|51541.5|51491.5|51422.5|51372.5|328
1627918200000|2021-08-02 15:30:00|51440.5|51390.5|51443|51393|51467.5|51417.5|51416.5|51366.5|440
1627918500000|2021-08-02 15:35:00|51445.5|51395.5|51502.5|51452.5|51512.5|51462.5|51417.5|51367.5|367
1627918800000|2021-08-02 15:40:00|51501|51451|51556|51506|51563.5|51513.5|51500|51450|231
1627919100000|2021-08-02 15:45:00|51555.5|51505.5|51513.5|51463.5|51557|51507|51513.5|51463.5|286
1627919400000|2021-08-02 15:50:00|51515.5|51465.5|51507.5|51457.5|51518|51468|51461.5|51411.5|307
1627919700000|2021-08-02 15:55:00|51508|51458|51513|51463|51525.5|51475.5|51497.5|51447.5|304
1627920000000|2021-08-02 16:00:00|51512.5|51462.5|51604.5|51554.5|51614|51564|51509.5|51459.5|424
1627920300000|2021-08-02 16:05:00|51604|51554|51612.5|51562.5|51627.5|51577.5|51582.5|51532.5|352
1627920600000|2021-08-02 16:10:00|51609|51559|51631|51581|51642.5|51592.5|51570.5|51520.5|347
1627920900000|2021-08-02 16:15:00|51630|51580|51603|51553|51674.5|51624.5|51593.5|51543.5|323
1627921200000|2021-08-02 16:20:00|51602.5|51552.5|51597.5|51547.5|51616|51566|51576|51526|311
1627921500000|2021-08-02 16:25:00|51596.5|51546.5|51577.5|51527.5|51612.5|51562.5|51562.5|51512.5|266
1627921800000|2021-08-02 16:30:00|51577|51527|51515|51465|51577|51527|51503.5|51453.5|312
1627922100000|2021-08-02 16:35:00|51515.5|51465.5|51473.5|51423.5|51527.5|51477.5|51467.5|51417.5|284
1627922400000|2021-08-02 16:40:00|51472.5|51422.5|51414.5|51364.5|51472.5|51422.5|51395.5|51345.5|344
1627922700000|2021-08-02 16:45:00|51416.5|51366.5|51452.5|51402.5|51462.5|51412.5|51407.5|51357.5|402
1627923000000|2021-08-02 16:50:00|51454|51404|51442.5|51392.5|51467.5|51417.5|51417.5|51367.5|294
1627923300000|2021-08-02 16:55:00|51444.5|51394.5|51456.5|51406.5|51456.5|51406.5|51422.5|51372.5|293
1627923600000|2021-08-02 17:00:00|51457|51407|51487.5|51437.5|51492.5|51442.5|51447.5|51397.5|303
1627923900000|2021-08-02 17:05:00|51486.5|51436.5|51481|51431|51510|51460|51481|51431|297
1627924200000|2021-08-02 17:10:00|51481.5|51431.5|51451.5|51401.5|51488|51438|51419|51369|309
1627924500000|2021-08-02 17:15:00|51452.5|51402.5|51447.5|51397.5|51488.5|51438.5|51442|51392|292
1627924800000|2021-08-02 17:20:00|51446|51396|51427.5|51377.5|51467.5|51417.5|51415|51365|283
1627925100000|2021-08-02 17:25:00|51428.5|51378.5|51450.5|51400.5|51462|51412|51427.5|51377.5|267
1627925400000|2021-08-02 17:30:00|51452|51402|51469.5|51419.5|51487.5|51437.5|51441|51391|196
1627925700000|2021-08-02 17:35:00|51468.5|51418.5|51491.5|51441.5|51496|51446|51465.5|51415.5|249
1627926000000|2021-08-02 17:40:00|51492|51442|51530.5|51480.5|51531.5|51481.5|51485.5|51435.5|266
1627926300000|2021-08-02 17:45:00|51529.5|51479.5|51516|51466|51547.5|51497.5|51490|51440|380
1627926600000|2021-08-02 17:50:00|51517.5|51467.5|51557.5|51507.5|51565|51515|51497.5|51447.5|388
1627926900000|2021-08-02 17:55:00|51558|51508|51597.5|51547.5|51597.5|51547.5|51526.5|51476.5|316
1627927200000|2021-08-02 18:00:00|51596.5|51546.5|51737.5|51687.5|51737.5|51687.5|51582.5|51532.5|466
1627927500000|2021-08-02 18:05:00|51738|51688|51707.5|51657.5|51764.5|51714.5|51697.5|51647.5|434
1627927800000|2021-08-02 18:10:00|51709|51659|51662.5|51612.5|51722.5|51672.5|51657.5|51607.5|303
1627928100000|2021-08-02 18:15:00|51661.5|51611.5|51668.5|51618.5|51679.5|51629.5|51644.5|51594.5|219
1627928400000|2021-08-02 18:20:00|51667|51617|51690.5|51640.5|51738|51688|51658.5|51608.5|317
1627928700000|2021-08-02 18:25:00|51692.5|51642.5|51702.5|51652.5|51717.5|51667.5|51667.5|51617.5|326
1627929000000|2021-08-02 18:30:00|51703|51653|51738.4|51688.4|51770|51720|51692.5|51642.5|336
1627929300000|2021-08-02 18:35:00|51738.9|51688.9|51752.9|51702.9|51792|51742|51733|51683|195
1627929600000|2021-08-02 18:40:00|51754.4|51704.4|51780|51730|51795.5|51745.5|51741.9|51691.9|207
1627929900000|2021-08-02 18:45:00|51779.5|51729.5|51798|51748|51800|51750|51752.9|51702.9|202
1627930200000|2021-08-02 18:50:00|51796|51746|51787.5|51737.5|51800|51750|51747.9|51697.9|239
1627930500000|2021-08-02 18:55:00|51787|51737|51831.5|51781.5|51868|51818|51762.5|51712.5|329
1627930800000|2021-08-02 19:00:00|51828|51778|51803.6|51753.6|51853|51792|51795.6|51745.6|237
1627931100000|2021-08-02 19:05:00|51803.1|51753.1|51795.6|51745.6|51803.1|51753.1|51767|51717|232
1627931400000|2021-08-02 19:10:00|51795.1|51745.1|51803.6|51753.6|51808.6|51758.6|51790|51740|184
1627931700000|2021-08-02 19:15:00|51804.6|51754.6|51789.6|51693.6|51838|51788|51789.6|51693.6|143
1627932000000|2021-08-02 19:20:00|51790.1|51694.1|51904|51854|51908.5|51858.5|51788.1|51692.1|231
1627932300000|2021-08-02 19:25:00|51903.5|51853.5|51884|51834|51910|51860|51868|51818|198
1627932600000|2021-08-02 19:30:00|51886|51836|51894|51844|51919|51860|51860|51810|184
1627932900000|2021-08-02 19:35:00|51896|51846|51890|51840|51906|51856|51868|51818|221
1627933200000|2021-08-02 19:40:00|51889|51839|51898|51848|51930|51880|51889|51839|147
1627933500000|2021-08-02 19:45:00|51896|51846|51861|51811|51896|51846|51850|51800|185
1627933800000|2021-08-02 19:50:00|51863|51813|51828.5|51778.5|51863|51813|51808|51758|293
1627934100000|2021-08-02 19:55:00|51829|51779|51898|51848|51905|51855|51825|51775|254
1627992600000|2021-08-03 12:10:00|52048|51998|52232|52182|52232|52182|52048|51998|324
1627992900000|2021-08-03 12:15:00|52231.5|52181.5|52287.5|52237.5|52334|52284|52231.5|52181.5|483
1627993200000|2021-08-03 12:20:00|52284|52234|52362|52312|52395|52345|52269|52219|514
1627993500000|2021-08-03 12:25:00|52358|52308|52502|52452|52525|52475|52358|52308|486
1627993800000|2021-08-03 12:30:00|52502.5|52452.5|52517|52467|52533|52483|52446|52396|394
1627994100000|2021-08-03 12:35:00|52517.5|52467.5|52660.5|52610.5|52713|52663|52512|52462|613
1627994400000|2021-08-03 12:40:00|52661.5|52611.5|52627.5|52577.5|52803|52753|52618|52564|612
1627994700000|2021-08-03 12:45:00|52626.5|52576.5|52552|52502|52638|52588|52523|52472.5|471
1627995000000|2021-08-03 12:50:00|52550.5|52500.5|52643|52593|52687.5|52637.5|52537|52487|476
1627995300000|2021-08-03 12:55:00|52642|52592|52597.5|52547.5|52671|52621|52592.5|52542.5|447
1627995600000|2021-08-03 13:00:00|52593.5|52543.5|52598|52548|52664.5|52614.5|52587.5|52533|449
1627995900000|2021-08-03 13:05:00|52598.5|52548.5|52758.5|52708.5|52778|52728|52588.5|52538.5|428
1627996200000|2021-08-03 13:10:00|52759|52709|52765|52715|52835.5|52785.5|52736.5|52686.5|567
1627996500000|2021-08-03 13:15:00|52764.5|52714.5|52722.5|52672.5|52779.5|52729.5|52714|52664|495
1627996800000|2021-08-03 13:20:00|52723|52673|52724|52674|52785|52735|52723|52673|393
1627997100000|2021-08-03 13:25:00|52722.5|52672.5|52681|52631|52749.5|52699.5|52636.5|52586.5|511
1627997400000|2021-08-03 13:30:00|52678.5|52628.5|52647|52597|52682|52632|52617|52567|602
1627997700000|2021-08-03 13:35:00|52648.5|52598.5|52780.5|52730.5|52782.5|52732.5|52648|52598|608
1627998000000|2021-08-03 13:40:00|52781.5|52731.5|52768.5|52718.5|52838|52788|52734|52684|650
1627998300000|2021-08-03 13:45:00|52768|52718|52865.5|52815.5|52887|52837|52766.5|52716.5|560
1627998600000|2021-08-03 13:50:00|52866.5|52816.5|52908|52858|52921.5|52871.5|52818.5|52768.5|586
1627998900000|2021-08-03 13:55:00|52905.5|52855.5|52895|52845|52934.5|52884.5|52881.5|52831.5|543
1627999200000|2021-08-03 14:00:00|52896|52846|52906.5|52856.5|52927|52877|52797|52747|633
1627999500000|2021-08-03 14:05:00|52905|52855|52959|52909|52991.5|52941.5|52904.5|52854.5|652
1627999800000|2021-08-03 14:10:00|52961.5|52911.5|52901.5|52851.5|52971.5|52921.5|52832|52782|600
1628000100000|2021-08-03 14:15:00|52904.5|52854.5|52828|52778|52904.5|52854.5|52815|52765|491
1628000400000|2021-08-03 14:20:00|52828.5|52778.5|52901.5|52851.5|52936.5|52886.5|52812|52762|575
1628000700000|2021-08-03 14:25:00|52902.5|52852.5|52851.5|52801.5|52926.5|52876.5|52846.5|52796.5|482
1628001000000|2021-08-03 14:30:00|52852|52802|52911|52861|52916.5|52866.5|52849|52799|510
1628001300000|2021-08-03 14:35:00|52906.5|52856.5|52841.5|52791.5|52909|52859|52816|52766|616
1628001600000|2021-08-03 14:40:00|52842|52792|52781.5|52731.5|52846.5|52796.5|52766.5|52716.5|495
1628001900000|2021-08-03 14:45:00|52781|52731|52730|52680|52816.5|52766.5|52725|52675|437
1628002200000|2021-08-03 14:50:00|52732|52682|52767|52717|52767|52717|52721.5|52671.5|411
1628002500000|2021-08-03 14:55:00|52766.5|52716.5|52796.5|52746.5|52841.5|52791.5|52715.5|52665.5|494
1628002800000|2021-08-03 15:00:00|52801|52751|52691.5|52641.5|52821.5|52771.5|52687|52637|560
1628003100000|2021-08-03 15:05:00|52690.5|52640.5|52672.5|52622.5|52707|52657|52617|52567|591
1628003400000|2021-08-03 15:10:00|52673.5|52623.5|52601|52551|52716.5|52666.5|52581.5|52531.5|589
1628003700000|2021-08-03 15:15:00|52600.5|52550.5|52731.5|52681.5|52731.5|52681.5|52598.5|52548.5|528
1628004000000|2021-08-03 15:20:00|52726|52676|52731.5|52681.5|52745.5|52695.5|52661|52611|457
1628004300000|2021-08-03 15:25:00|52736.5|52686.5|52696|52646|52736.5|52686.5|52682.5|52632.5|469
1628004600000|2021-08-03 15:30:00|52695|52645|52676.5|52626.5|52695|52645|52617|52567|398
1628004900000|2021-08-03 15:35:00|52677|52627|52606.5|52556.5|52680.5|52630.5|52601.5|52551.5|401
1628005200000|2021-08-03 15:40:00|52607|52557|52560.5|52510.5|52628.5|52578.5|52530.5|52480.5|473
1628005500000|2021-08-03 15:45:00|52558.5|52508.5|52571.5|52521.5|52581.5|52531.5|52516.5|52466.5|471
1628005800000|2021-08-03 15:50:00|52572|52522|52536.5|52486.5|52611.5|52561.5|52534|52484|432
1628006100000|2021-08-03 15:55:00|52532|52482|52592|52542|52616|52566|52521.5|52471.5|345
1628006400000|2021-08-03 16:00:00|52591.5|52541.5|52541|52491|52611|52561|52533|52483|364
1628006700000|2021-08-03 16:05:00|52540|52490|52516.5|52466.5|52556.5|52506.5|52511.5|52461.5|387
1628007000000|2021-08-03 16:10:00|52515.5|52465.5|52497|52447|52541.5|52491.5|52481.5|52431.5|326
1628007300000|2021-08-03 16:15:00|52498.5|52448.5|52550.5|52500.5|52561.5|52511.5|52465.5|52415.5|315
1628007600000|2021-08-03 16:20:00|52550|52500|52551|52501|52552|52502|52506.5|52456.5|306
1628007900000|2021-08-03 16:25:00|52547.5|52497.5|52491|52441|52555.5|52505.5|52481|52431|332
1628008200000|2021-08-03 16:30:00|52491.5|52441.5|52581.5|52531.5|52592.5|52542.5|52481.5|52431.5|295
1628008500000|2021-08-03 16:35:00|52581|52531|52618|52568|52621|52571|52566.5|52516.5|339
1628008800000|2021-08-03 16:40:00|52616.5|52566.5|52650|52600|52701|52642|52612|52562|377
1628009100000|2021-08-03 16:45:00|52651|52601|52664|52614|52684|52634|52608|52558|333
1628009400000|2021-08-03 16:50:00|52667|52617|52642|52592|52697|52647|52621.5|52571.5|275
1628009700000|2021-08-03 16:55:00|52641.5|52591.5|52565|52515|52642|52592|52543.5|52493.5|353
1628010000000|2021-08-03 17:00:00|52564.5|52514.5|52543.5|52493.5|52564.5|52514.5|52485|52435|344
1628010300000|2021-08-03 17:05:00|52538|52488|52529|52479|52543.5|52493.5|52471.5|52421.5|302
1628010600000|2021-08-03 17:10:00|52530|52480|52460|52410|52539|52489|52456.5|52406.5|296
1628010900000|2021-08-03 17:15:00|52461|52411|52431.5|52381.5|52476.5|52426.5|52379.5|52329.5|428
1628011200000|2021-08-03 17:20:00|52431|52381|52457|52407|52476|52426|52406|52356|352
1628011500000|2021-08-03 17:25:00|52457.5|52407.5|52482.5|52432.5|52510.5|52460.5|52455.5|52405.5|311
1628011800000|2021-08-03 17:30:00|52482|52432|52512.5|52462.5|52522.5|52472.5|52472.5|52422.5|233
1628012100000|2021-08-03 17:35:00|52512|52462|52447.5|52397.5|52521.5|52471.5|52426.5|52376.5|303
1628012400000|2021-08-03 17:40:00|52447|52397|52461.5|52411.5|52470.5|52420.5|52415.5|52365.5|252
1628012700000|2021-08-03 17:45:00|52461|52411|52479|52429|52496.5|52446.5|52416|52366|309
1628013000000|2021-08-03 17:50:00|52478.5|52428.5|52456|52406|52496|52446|52441|52391|187
1628013300000|2021-08-03 17:55:00|52455|52405|52535|52485|52535|52485|52426.1|52376.1|413
1628013600000|2021-08-03 18:00:00|52519.1|52469.1|52519|52469|52554.5|52487|52490.5|52440.5|406
1628013900000|2021-08-03 18:05:00|52520.5|52470.5|52491.5|52441.5|52536.5|52486.5|52471.5|52421.5|317
1628014200000|2021-08-03 18:10:00|52492.5|52442.5|52465.5|52415.5|52511.5|52461.5|52438|52388|307
1628014500000|2021-08-03 18:15:00|52466|52416|52471|52421|52501|52451|52436|52386|301
1628014800000|2021-08-03 18:20:00|52470|52420|52502|52452|52531|52481|52461|52411|249
1628015100000|2021-08-03 18:25:00|52500.5|52450.5|52451.5|52401.5|52511|52461|52446.5|52396.5|346
1628015400000|2021-08-03 18:30:00|52451|52401|52396|52346|52466.5|52416.5|52369.5|52319.5|366
1628015700000|2021-08-03 18:35:00|52398.5|52348.5|52376|52326|52420|52370|52361|52311|310
1628016000000|2021-08-03 18:40:00|52381|52331|52311|52261|52391|52341|52294|52244|316
1628016300000|2021-08-03 18:45:00|52313|52263|52309|52259|52341|52291|52283|52233|277
1628016600000|2021-08-03 18:50:00|52306|52256|52313|52263|52327|52277|52286|52236|275
1628016900000|2021-08-03 18:55:00|52311|52261|52302|52252|52318|52268|52244.5|52194.5|376
1628017200000|2021-08-03 19:00:00|52301.5|52251.5|52271|52191|52315|52251.5|52251.5|52181|407
1628017500000|2021-08-03 19:05:00|52271.5|52191.5|52244.5|52164.5|52277.5|52214.5|52231|52160.5|340
1628017800000|2021-08-03 19:10:00|52244|52164|52130.5|52050.5|52248.5|52168.5|52130|52050.5|409
1628018100000|2021-08-03 19:15:00|52131.5|52051.5|52146|52066|52173|52102|52050|51980.5|389
1628018400000|2021-08-03 19:20:00|52145.5|52065.5|52064.5|51984.5|52152.5|52081.5|52060.5|51980.5|240
1628018700000|2021-08-03 19:25:00|52063.5|51983.5|52096|52016|52133|52061|52062|51983|304
1628019000000|2021-08-03 19:30:00|52097.5|52017.5|52098.5|52018.5|52140.5|52076|52079.5|52011|220
1628019300000|2021-08-03 19:35:00|52097.5|52017.5|52194|52114|52200.5|52136|52096|52016|278
1628019600000|2021-08-03 19:40:00|52193.5|52113.5|52243.5|52193.5|52254|52193.5|52161.5|52090.5|303
1628019900000|2021-08-03 19:45:00|52260.5|52180.5|52201|52121|52261.5|52186|52195.5|52115.5|327
1628020200000|2021-08-03 19:50:00|52200.5|52120.5|52214.5|52134.5|52216|52136|52178|52104.5|199
1628020500000|2021-08-03 19:55:00|52215|52135|52169|52089|52227.5|52166|52150|52071|286
1628079000000|2021-08-04 12:10:00|52174|52124|52201.5|52121.5|52265|52215|52155.5|52075.5|356
1628079300000|2021-08-04 12:15:00|52203|52123|52210|52160|52259.5|52209.5|52061|52010.5|774
1628079600000|2021-08-04 12:20:00|52210.5|52160.5|52353|52303|52417|52367|52209|52159|621
1628079900000|2021-08-04 12:25:00|52356.5|52306.5|52371|52321|52431.5|52381.5|52310.5|52260.5|567
1628080200000|2021-08-04 12:30:00|52367|52317|52279.5|52229.5|52396|52346|52257|52207|559
1628080500000|2021-08-04 12:35:00|52276.5|52226.5|52206|52156|52330|52280|52196.5|52146.5|498
1628080800000|2021-08-04 12:40:00|52201.5|52151.5|52111|52061|52231.5|52181.5|52106|52056|553
1628081100000|2021-08-04 12:45:00|52113|52063|52157|52107|52182|52132|52050|52000|517
1628081400000|2021-08-04 12:50:00|52163|52113|52197|52147|52206.5|52156.5|52141.5|52091.5|495
1628081700000|2021-08-04 12:55:00|52197.5|52147.5|52232.5|52152.5|52238.5|52186.5|52157|52107|468
1628082000000|2021-08-04 13:00:00|52233|52153|52220|52170|52251.5|52201.5|52186.5|52115.5|519
1628082300000|2021-08-04 13:05:00|52222.5|52172.5|52196|52146|52286|52236|52188|52138|505
1628082600000|2021-08-04 13:10:00|52197.5|52147.5|52201|52151|52212.5|52162.5|52166|52116|343
1628082900000|2021-08-04 13:15:00|52198|52148|52221.5|52171.5|52241|52191|52130|52080|404
1628083200000|2021-08-04 13:20:00|52221|52171|52166|52116|52227|52177|52140|52090|368
1628083500000|2021-08-04 13:25:00|52165.5|52115.5|52081|52031|52179.5|52129.5|52046|51996|457
1628083800000|2021-08-04 13:30:00|52084.5|52034.5|51906.5|51856.5|52125|52075|51906|51856|697
1628084100000|2021-08-04 13:35:00|51907|51857|51983|51933|52010.5|51960.5|51896.5|51846.5|600
1628084400000|2021-08-04 13:40:00|51983.5|51933.5|52014|51964|52066|52016|51978|51928|493
1628084700000|2021-08-04 13:45:00|52013.5|51963.5|52002|51952|52108|52045.5|51983|51933|628
1628085000000|2021-08-04 13:50:00|52003.5|51953.5|51947|51897|52018|51968|51910.5|51860.5|581
1628085300000|2021-08-04 13:55:00|51944|51894|51984.5|51934.5|52060|52010|51931.5|51881.5|600
1628085600000|2021-08-04 14:00:00|51992|51942|52117.5|52067.5|52202|52152|51992|51942|824
1628085900000|2021-08-04 14:05:00|52113.5|52063.5|52147.5|52097.5|52192.5|52142.5|52081|52031|728
1628086200000|2021-08-04 14:10:00|52148|52098|52130.5|52080.5|52176|52126|52123|52073|632
1628086500000|2021-08-04 14:15:00|52131.5|52081.5|52247.5|52197.5|52271|52221|52130.5|52080.5|602
1628086800000|2021-08-04 14:20:00|52252|52202|52431.5|52381.5|52481.5|52421.5|52243.5|52193.5|718
1628087100000|2021-08-04 14:25:00|52428.5|52378.5|52481|52431|52542|52492|52426.5|52376.5|640
1628087400000|2021-08-04 14:30:00|52486|52436|52502|52452|52611|52561|52486|52436|672
1628087700000|2021-08-04 14:35:00|52501.5|52451.5|52464|52414|52556|52506|52454.5|52404.5|623
1628088000000|2021-08-04 14:40:00|52464.5|52414.5|52488.5|52438.5|52499|52449|52431|52381|617
1628088300000|2021-08-04 14:45:00|52489|52439|52532.5|52482.5|52555.5|52505.5|52447|52397|528
1628088600000|2021-08-04 14:50:00|52531|52481|52502|52452|52577.5|52527.5|52496|52446|498
1628088900000|2021-08-04 14:55:00|52501.5|52451.5|52422.5|52372.5|52531.5|52481.5|52405|52355|546
1628089200000|2021-08-04 15:00:00|52419.5|52369.5|52496.5|52446.5|52515.5|52465.5|52407|52357|582
1628089500000|2021-08-04 15:05:00|52494.5|52444.5|52428.5|52378.5|52503|52453|52421.5|52371.5|478
1628089800000|2021-08-04 15:10:00|52429|52379|52401|52351|52471.5|52421.5|52396.5|52346.5|438
1628090100000|2021-08-04 15:15:00|52401.5|52351.5|52514.5|52464.5|52539|52489|52401|52351|504
1628090400000|2021-08-04 15:20:00|52515|52465|52578.5|52528.5|52602|52552|52514|52464|530
1628090700000|2021-08-04 15:25:00|52578|52528|52671|52621|52691|52641|52568.5|52518.5|541
1628091000000|2021-08-04 15:30:00|52667|52617|52665|52615|52702|52652|52636|52586|529
1628091300000|2021-08-04 15:35:00|52664.5|52614.5|52606|52556|52672|52622|52603.5|52553.5|419
1628091600000|2021-08-04 15:40:00|52605.5|52555.5|52642|52592|52656|52606|52605.5|52555.5|371
1628091900000|2021-08-04 15:45:00|52640|52590|52623.5|52573.5|52640|52590|52582.5|52532.5|358
1628092200000|2021-08-04 15:50:00|52623|52573|52593|52543|52665.5|52615.5|52587|52537|320
1628092500000|2021-08-04 15:55:00|52592.5|52542.5|52586|52536|52603|52553|52580|52530|359
1628092800000|2021-08-04 16:00:00|52586.5|52536.5|52592.5|52542.5|52621|52571|52580.5|52530.5|317
1628093100000|2021-08-04 16:05:00|52590.5|52540.5|52564|52514|52590.5|52540.5|52542.5|52492.5|317
1628093400000|2021-08-04 16:10:00|52563.5|52513.5|52493.5|52443.5|52570.5|52520.5|52485|52435|383
1628093700000|2021-08-04 16:15:00|52493|52443|52538|52488|52555.5|52505.5|52468|52418|495
1628094000000|2021-08-04 16:20:00|52537|52487|52563|52513|52579.5|52529.5|52531|52481|300
1628094300000|2021-08-04 16:25:00|52565|52515|52567.5|52517.5|52608|52558|52550|52500|343
1628094600000|2021-08-04 16:30:00|52567|52517|52596.5|52546.5|52606.5|52556.5|52549.5|52499.5|376
1628094900000|2021-08-04 16:35:00|52599|52549|52582.5|52532.5|52624.5|52574.5|52570.5|52520.5|240
1628095200000|2021-08-04 16:40:00|52584.5|52534.5|52627.5|52577.5|52652|52602|52576.5|52526.5|348
1628095500000|2021-08-04 16:45:00|52628|52578|52602|52552|52628|52578|52581.5|52531.5|240
1628095800000|2021-08-04 16:50:00|52603.5|52553.5|52557|52507|52622|52572|52551|52501|373
1628096100000|2021-08-04 16:55:00|52556.5|52506.5|52544|52494|52566.5|52516.5|52530.5|52480.5|358
1628096400000|2021-08-04 17:00:00|52542.5|52492.5|52457|52407|52542.5|52492.5|52457|52407|377
1628096700000|2021-08-04 17:05:00|52460|52410|52445.5|52395.5|52484|52434|52405.5|52355.5|363
1628097000000|2021-08-04 17:10:00|52444.5|52394.5|52456.5|52406.5|52476.5|52426.5|52420.5|52370.5|284
1628097300000|2021-08-04 17:15:00|52451.5|52401.5|52453.5|52403.5|52461.5|52411.5|52433.5|52383.5|286
1628097600000|2021-08-04 17:20:00|52456.5|52406.5|52431.5|52381.5|52477.5|52427.5|52428|52378|282
1628097900000|2021-08-04 17:25:00|52431|52381|52376.5|52326.5|52443|52393|52376.5|52326.5|357
1628098200000|2021-08-04 17:30:00|52376|52326|52265.5|52215.5|52376.5|52326.5|52261.5|52211.5|370
1628098500000|2021-08-04 17:35:00|52263.5|52213.5|52286.5|52236.5|52296.5|52246.5|52240.5|52190.5|420
1628098800000|2021-08-04 17:40:00|52280|52230|52266.5|52216.5|52321.5|52271.5|52261.5|52211.5|289
1628099100000|2021-08-04 17:45:00|52265.5|52215.5|52189|52139|52281.5|52231.5|52174|52124|488
1628099400000|2021-08-04 17:50:00|52188.5|52138.5|52168.5|52118.5|52217.5|52167.5|52158.5|52108.5|363
1628099700000|2021-08-04 17:55:00|52169|52119|52164.5|52114.5|52210.5|52160.5|52150.5|52100.5|349
1628100000000|2021-08-04 18:00:00|52163.5|52113.5|52176|52126|52186.5|52136.5|52144.5|52094.5|296
1628100300000|2021-08-04 18:05:00|52176.5|52126.5|52101|52051|52196|52146|52096|52046|311
1628100600000|2021-08-04 18:10:00|52100.5|52050.5|52041.5|51991.5|52107|52057|52026|51976|379
1628100900000|2021-08-04 18:15:00|52037|51987|52076|52026|52076.5|52026.5|52032|51982|334
1628101200000|2021-08-04 18:20:00|52074|52024|52097|52047|52097|52047|52071|52021|205
1628101500000|2021-08-04 18:25:00|52096.5|52046.5|52082|52032|52116|52066|52055|52005|231
1628101800000|2021-08-04 18:30:00|52083|52033|52112|52062|52160.5|52110.5|52075|52025|262
1628102100000|2021-08-04 18:35:00|52111.5|52061.5|52131|52081|52153|52103|52111|52061|262
1628102400000|2021-08-04 18:40:00|52130.5|52080.5|52102|52052|52135.5|52085.5|52098|52048|210
1628102700000|2021-08-04 18:45:00|52103|52053|52183|52133|52184|52134|52100|52050|314
1628103000000|2021-08-04 18:50:00|52181.5|52131.5|52182|52132|52198|52148|52171|52121|296
1628103300000|2021-08-04 18:55:00|52185|52135|52132|52082|52186|52136|52131|52081|271
1628103600000|2021-08-04 19:00:00|52135|52085|52156|52076|52172|52104|52133|52070.5|210
1628103900000|2021-08-04 19:05:00|52157|52077|52188.5|52108.5|52192|52127|52139|52072|184
1628104200000|2021-08-04 19:10:00|52188|52108|52185.5|52105.5|52196|52131.5|52166|52098.5|174
1628104500000|2021-08-04 19:15:00|52185|52105|52186|52106|52201|52126|52170|52101|139
1628104800000|2021-08-04 19:20:00|52185|52105|52196|52116|52206|52126|52169|52096|186
1628105100000|2021-08-04 19:25:00|52197.5|52117.5|52154.5|52074.5|52207|52146|52144|52073.5|212
1628105400000|2021-08-04 19:30:00|52155.5|52075.5|52103.5|52023.5|52160.5|52080.5|52102.5|52022.5|281
1628105700000|2021-08-04 19:35:00|52103|52023|52108|52028|52119|52053.5|52089.5|52020.5|241
1628106000000|2021-08-04 19:40:00|52107.5|52027.5|52100.5|52020.5|52122.5|52054|52096|52020.5|302
1628106300000|2021-08-04 19:45:00|52101.5|52021.5|52115.5|52035.5|52115.5|52035.5|52090.5|52010.5|179
1628106600000|2021-08-04 19:50:00|52110.5|52030.5|52095.5|52015.5|52110.5|52035.5|52074|52000.5|154
1628106900000|2021-08-04 19:55:00|52092.5|52012.5|52146|52066|52152|52084|52083.5|52008|250
1628165400000|2021-08-05 12:10:00|51652.5|51602.5|51778|51728|51781|51731|51652.5|51571.4|476
1628165700000|2021-08-05 12:15:00|51776|51726|51746|51696|51826|51776|51705.5|51655.5|615
1628166000000|2021-08-05 12:20:00|51741|51691|51791|51741|51800.5|51750.5|51717|51667|422
1628166300000|2021-08-05 12:25:00|51791.5|51741.5|51863|51783|51866|51802|51731|51681|477
1628166600000|2021-08-05 12:30:00|51863.5|51783.5|51835.5|51785.5|51904|51845.5|51807.5|51749.5|544
1628166900000|2021-08-05 12:35:00|51836|51786|51706|51656|51845.5|51794.5|51681|51631|564
1628167200000|2021-08-05 12:40:00|51706.5|51656.5|51756|51706|51815|51765|51701.5|51651.5|545
1628167500000|2021-08-05 12:45:00|51758|51708|51746|51696|51793|51743|51688|51638|537
1628167800000|2021-08-05 12:50:00|51744|51694|51731.5|51681.5|51745|51695|51692.5|51642.5|454
1628168100000|2021-08-05 12:55:00|51735.5|51685.5|51624.5|51574.5|51741.5|51691.5|51588|51538|538
1628168400000|2021-08-05 13:00:00|51625|51575|51658.5|51608.5|51707|51657|51571|51521|631
1628168700000|2021-08-05 13:05:00|51658|51608|51623.5|51573.5|51693.5|51643.5|51581|51531|541
1628169000000|2021-08-05 13:10:00|51626.5|51576.5|51507|51457|51631.5|51581.5|51504.5|51454.5|480
1628169300000|2021-08-05 13:15:00|51508.5|51458.5|51520.5|51470.5|51526.8|51476.8|51460.5|51410.5|479
1628169600000|2021-08-05 13:20:00|51521.8|51471.8|51553|51503|51559|51509|51521.8|51471.8|302
1628169900000|2021-08-05 13:25:00|51556|51506|51538|51488|51601|51551|51521.5|51471.5|312
1628170200000|2021-08-05 13:30:00|51536.5|51486.5|51499|51449|51541.5|51491.5|51466|51416|665
1628170500000|2021-08-05 13:35:00|51503|51453|51366|51316|51512|51462|51352.5|51302.5|614
1628170800000|2021-08-05 13:40:00|51365.5|51315.5|51398|51348|51454|51404|51362|51312|464
1628171100000|2021-08-05 13:45:00|51399.5|51349.5|51528|51478|51551.5|51501.5|51389.5|51339.5|587
1628171400000|2021-08-05 13:50:00|51531.5|51481.5|51519.5|51469.5|51563.5|51513.5|51474|51424|694
1628171700000|2021-08-05 13:55:00|51519|51469|51456.5|51406.5|51519|51469|51427|51377|594
1628172000000|2021-08-05 14:00:00|51448.5|51398.5|51559.5|51509.5|51576|51526|51439|51389|585
1628172300000|2021-08-05 14:05:00|51561|51511|51515.5|51465.5|51561|51511|51512.5|51462.5|610
1628172600000|2021-08-05 14:10:00|51517.5|51467.5|51422.5|51372.5|51535.5|51485.5|51405.5|51355.5|526
1628172900000|2021-08-05 14:15:00|51418|51368|51431|51381|51462|51412|51404.5|51354.5|554
1628173200000|2021-08-05 14:20:00|51428|51378|51466|51416|51482|51432|51415.5|51365.5|474
1628173500000|2021-08-05 14:25:00|51465.5|51415.5|51510.5|51460.5|51546|51496|51422|51372|514
1628173800000|2021-08-05 14:30:00|51511.5|51461.5|51607.5|51557.5|51671.5|51621.5|51501.5|51451.5|627
1628174100000|2021-08-05 14:35:00|51607|51557|51579|51529|51617.5|51567.5|51544|51494|541
1628174400000|2021-08-05 14:40:00|51580|51530|51625.5|51575.5|51644.5|51594.5|51546|51496|446
1628174700000|2021-08-05 14:45:00|51626|51576|51585.5|51535.5|51645|51595|51584|51534|517
1628175000000|2021-08-05 14:50:00|51584.5|51534.5|51569.5|51519.5|51615.5|51565.5|51557.5|51507.5|477
1628175300000|2021-08-05 14:55:00|51569|51519|51631.5|51581.5|51642.5|51592.5|51565.5|51515.5|552
1628175600000|2021-08-05 15:00:00|51630.5|51580.5|51731|51681|51744.5|51694.5|51606|51556|629
1628175900000|2021-08-05 15:05:00|51729.5|51679.5|51761|51711|51787.5|51737.5|51721|51671|541
1628176200000|2021-08-05 15:10:00|51759|51709|51754|51704|51806|51756|51738.5|51688.5|471
1628176500000|2021-08-05 15:15:00|51756|51706|51772.5|51722.5|51788|51738|51739|51689|483
1628176800000|2021-08-05 15:20:00|51773|51723|51925|51875|51976.5|51926.5|51770|51720|530
1628177100000|2021-08-05 15:25:00|51924.5|51874.5|51931.5|51881.5|51933|51883|51859.5|51809.5|483
1628177400000|2021-08-05 15:30:00|51929.5|51879.5|51868.5|51818.5|51984|51934|51861.5|51811.5|418
1628177700000|2021-08-05 15:35:00|51867.5|51817.5|51939|51889|51939|51889|51858.5|51808.5|386
1628178000000|2021-08-05 15:40:00|51943.5|51893.5|51923.5|51873.5|52019.5|51969.5|51913.5|51863.5|473
1628178300000|2021-08-05 15:45:00|51922|51872|51948.5|51898.5|51970.5|51920.5|51906.5|51856.5|336
1628178600000|2021-08-05 15:50:00|51947|51897|51928.5|51878.5|51973.5|51923.5|51905.5|51855.5|416
1628178900000|2021-08-05 15:55:00|51929.5|51879.5|52018.5|51968.5|52024|51974|51904.5|51854.5|364
1628179200000|2021-08-05 16:00:00|52019.5|51969.5|52094.5|52044.5|52126.5|52076.5|51981|51931|560
1628179500000|2021-08-05 16:05:00|52093.5|52043.5|52060|52010|52165|52115|52058|52008|513
1628179800000|2021-08-05 16:10:00|52060.5|52010.5|52090|52040|52121.5|52071.5|52028.5|51978.5|453
1628180100000|2021-08-05 16:15:00|52092.5|52042.5|52120|52070|52151.5|52101.5|52078.5|52028.5|432
1628180400000|2021-08-05 16:20:00|52123.5|52073.5|52119.5|52069.5|52134.5|52084.5|52099.5|52049.5|362
1628180700000|2021-08-05 16:25:00|52120|52070|52074.5|52024.5|52139.5|52089.5|52074.5|52024.5|377
1628181000000|2021-08-05 16:30:00|52077|52027|52008.5|51958.5|52078.5|52028.5|52006.5|51956.5|344
1628181300000|2021-08-05 16:35:00|52007|51957|52059|52009|52076.5|52026.5|51999|51949|311
1628181600000|2021-08-05 16:40:00|52060.5|52010.5|52036|51986|52070.5|52020.5|52021.5|51971.5|222
1628181900000|2021-08-05 16:45:00|52037.5|51987.5|52035|51985|52055|52005|52014|51964|231
1628182200000|2021-08-05 16:50:00|52034.5|51984.5|52045|51995|52065|52015|52021.5|51971.5|259
1628182500000|2021-08-05 16:55:00|52043.5|51993.5|52070|52020|52072.5|52022.5|52034.5|51984.5|346
1628182800000|2021-08-05 17:00:00|52070.5|52020.5|52186.5|52136.5|52190|52140|52055|52005|428
1628183100000|2021-08-05 17:05:00|52185|52135|52183.5|52133.5|52289|52239|52175|52125|550
1628183400000|2021-08-05 17:10:00|52185|52135|52188.5|52138.5|52210|52160|52177|52127|349
1628183700000|2021-08-05 17:15:00|52188|52138|52233|52183|52266|52216|52173.5|52123.5|369
1628184000000|2021-08-05 17:20:00|52233.5|52183.5|52245|52195|52300.5|52250.5|52216.5|52166.5|445
1628184300000|2021-08-05 17:25:00|52247.5|52197.5|52204|52154|52255|52205|52192|52142|392
1628184600000|2021-08-05 17:30:00|52202.5|52152.5|52235.5|52185.5|52250|52200|52202.5|52152.5|267
1628184900000|2021-08-05 17:35:00|52236|52186|52295|52245|52341.5|52291.5|52235.5|52185.5|410
1628185200000|2021-08-05 17:40:00|52293.5|52243.5|52313|52263|52318.5|52268.5|52262.5|52212.5|363
1628185500000|2021-08-05 17:45:00|52314|52264|52288.5|52238.5|52320|52270|52273.5|52223.5|252
1628185800000|2021-08-05 17:50:00|52289|52239|52300|52250|52325|52275|52257|52207|324
1628186100000|2021-08-05 17:55:00|52299|52249|52220|52170|52325|52275|52209|52159|390
1628186400000|2021-08-05 18:00:00|52218.5|52168.5|52243.5|52193.5|52255|52205|52185|52135|500
1628186700000|2021-08-05 18:05:00|52245|52195|52341.5|52291.5|52381|52321.5|52243|52193|418
1628187000000|2021-08-05 18:10:00|52340|52290|52360|52310|52381|52331|52300.5|52250.5|413
1628187300000|2021-08-05 18:15:00|52361|52311|52380|52330|52425|52375|52355|52305|424
1628187600000|2021-08-05 18:20:00|52378.5|52328.5|52369.5|52319.5|52450|52400|52350.5|52300.5|361
1628187900000|2021-08-05 18:25:00|52368.5|52318.5|52361|52311|52422|52372|52356.5|52306.5|261
1628188200000|2021-08-05 18:30:00|52362|52312|52475|52425|52478.5|52428.5|52362|52312|323
1628188500000|2021-08-05 18:35:00|52476.5|52426.5|52487|52437|52500|52450|52455|52405|348
1628188800000|2021-08-05 18:40:00|52486.5|52436.5|52452.5|52402.5|52490|52440|52419|52369|365
1628189100000|2021-08-05 18:45:00|52451|52401|52450|52400|52470|52420|52395|52345|327
1628189400000|2021-08-05 18:50:00|52449|52399|52414.5|52364.5|52464.5|52414.5|52405|52355|467
1628189700000|2021-08-05 18:55:00|52415|52365|52326.5|52276.5|52432|52382|52322|52272|373
1628190000000|2021-08-05 19:00:00|52324|52274|52313.5|52263.5|52368.5|52318.5|52298.5|52248.5|197
1628190300000|2021-08-05 19:05:00|52316.5|52266.5|52233.5|52183.5|52316.5|52266.5|52223.5|52173.5|159
1628190600000|2021-08-05 19:10:00|52231|52181|52278.5|52228.5|52283.5|52233.5|52230.5|52180.5|199
1628190900000|2021-08-05 19:15:00|52280.5|52230.5|52303.5|52253.5|52318.5|52268.5|52253.5|52203.5|198
1628191200000|2021-08-05 19:20:00|52300.5|52250.5|52306.5|52256.5|52308.5|52258.5|52253.5|52203.5|152
1628191500000|2021-08-05 19:25:00|52308.5|52258.5|52266.5|52216.5|52316.5|52266.5|52263.5|52213.5|142
1628191800000|2021-08-05 19:30:00|52268.5|52218.5|52258.5|52208.5|52286.5|52236.5|52203.5|52153.5|195
1628192100000|2021-08-05 19:35:00|52260.5|52210.5|52288.5|52238.5|52293.5|52243.5|52228.5|52178.5|148
1628192400000|2021-08-05 19:40:00|52286.5|52236.5|52328.5|52278.5|52340.5|52290.5|52273.5|52223.5|177
1628192700000|2021-08-05 19:45:00|52330.5|52280.5|52373.5|52323.5|52436.5|52386.5|52330.5|52280.5|180
1628193000000|2021-08-05 19:50:00|52376.5|52326.5|52400.5|52350.5|52413.5|52363.5|52376.5|52326.5|156
1628193300000|2021-08-05 19:55:00|52398.5|52348.5|52408.5|52358.5|52430.5|52380.5|52393.5|52343.5|204
1628251800000|2021-08-06 12:10:00|52519.5|52469.5|52423.5|52373.5|52547|52485.5|52400|52336|508
1628252100000|2021-08-06 12:15:00|52424|52374|52598|52548|52652.5|52594.5|52415.5|52365.5|630
1628252400000|2021-08-06 12:20:00|52599.5|52549.5|52747.5|52667.5|52764|52700|52539.5|52472|681
1628252700000|2021-08-06 12:25:00|52748.5|52668.5|52760.1|52680.1|52805.5|52734.5|52596|52524|611
1628253000000|2021-08-06 12:30:00|52762.1|52682.1|52689.5|52609.5|52775.1|52695.1|52558.5|52478.5|795
1628253300000|2021-08-06 12:35:00|52697.5|52617.5|52583|52503|52733.5|52653.5|52488.5|52408.5|867
1628253600000|2021-08-06 12:40:00|52582|52502|52881.5|52801.5|52881.5|52801.5|52558.5|52478.5|871
1628253900000|2021-08-06 12:45:00|52876.5|52796.5|52927.5|52847.5|52930.5|52850.5|52762|52682|816
1628254200000|2021-08-06 12:50:00|52926.5|52846.5|52889.5|52809.5|53015.5|52935.5|52868.5|52788.5|782
1628254500000|2021-08-06 12:55:00|52886.5|52806.5|52793|52713|52926.5|52846.5|52779|52699|676
1628254800000|2021-08-06 13:00:00|52793.5|52713.5|52780.5|52700.5|52855.5|52775.5|52755.5|52675.5|769
1628255100000|2021-08-06 13:05:00|52777.5|52697.5|52611.5|52531.5|52804.5|52724.5|52597|52517|716
1628255400000|2021-08-06 13:10:00|52618|52538|52492.5|52412.5|52629.5|52549.5|52484.5|52404.5|680
1628255700000|2021-08-06 13:15:00|52494|52414|52457.5|52377.5|52508|52428|52448|52368|593
1628256000000|2021-08-06 13:20:00|52455|52375|52363.5|52283.5|52457.5|52377.5|52322.5|52242.5|642
1628256300000|2021-08-06 13:25:00|52359.5|52279.5|52360.5|52310.5|52388|52316.5|52314|52236.5|630
1628256600000|2021-08-06 13:30:00|52362|52312|52455|52375|52502.5|52441.5|52343.5|52268|743
1628256900000|2021-08-06 13:35:00|52456|52376|52516.5|52466.5|52593|52529.5|52440|52372.5|742
1628257200000|2021-08-06 13:40:00|52515|52465|52580|52530|52608|52544.5|52479|52415.5|738
1628257500000|2021-08-06 13:45:00|52579.5|52529.5|52728|52678|52775.5|52716|52579.5|52503.5|788
1628257800000|2021-08-06 13:50:00|52730|52680|52652|52602|52770|52711.5|52649.5|52582|654
1628258100000|2021-08-06 13:55:00|52653|52603|52769|52719|52819|52750.5|52653|52602.5|672
1628258400000|2021-08-06 14:00:00|52767|52717|52715|52635|52793.5|52743.5|52705.5|52633.5|680
1628258700000|2021-08-06 14:05:00|52704.5|52654.5|52724|52674|52737.5|52680.5|52680|52630|661
1628259000000|2021-08-06 14:10:00|52724.5|52674.5|52712.5|52662.5|52754.5|52704.5|52644|52589|612
1628259300000|2021-08-06 14:15:00|52713.5|52663.5|52825.5|52775.5|52834.5|52784.5|52701.5|52647|662
1628259600000|2021-08-06 14:20:00|52825|52775|52819|52769|52941.5|52882.5|52819|52765.5|679
1628259900000|2021-08-06 14:25:00|52807.5|52757.5|52766|52716|52871.5|52821.5|52757.5|52707.5|573
1628260200000|2021-08-06 14:30:00|52769|52719|52761.5|52711.5|52797|52747|52733.5|52683.5|515
1628260500000|2021-08-06 14:35:00|52762|52712|52735.5|52685.5|52801|52751|52735.5|52683.5|448
1628260800000|2021-08-06 14:40:00|52736|52686|52598.5|52548.5|52738|52688|52593.5|52532|458
1628261100000|2021-08-06 14:45:00|52597.5|52547.5|52758.5|52708.5|52776|52709|52597|52536|571
1628261400000|2021-08-06 14:50:00|52755.5|52705.5|52708|52658|52767|52717|52706|52641|590
1628261700000|2021-08-06 14:55:00|52708.5|52658.5|52680|52630|52743.5|52683.5|52672.5|52612|549
1628262000000|2021-08-06 15:00:00|52681|52631|52684.5|52634.5|52715.5|52654.5|52603.5|52538|625
1628262300000|2021-08-06 15:05:00|52686.5|52636.5|52675.5|52595.5|52743|52684|52663.5|52595.5|560
1628262600000|2021-08-06 15:10:00|52652|52602|52614.5|52564.5|52664.5|52614.5|52556.5|52506.5|569
1628262900000|2021-08-06 15:15:00|52612|52562|52599.5|52549.5|52641|52587|52559.5|52496|533
1628263200000|2021-08-06 15:20:00|52600|52550|52510.5|52460.5|52612.5|52554|52492.5|52426|514
1628263500000|2021-08-06 15:25:00|52509|52459|52489.5|52439.5|52575.5|52511.5|52476|52412|540
1628263800000|2021-08-06 15:30:00|52490|52440|52379|52329|52508.5|52448.5|52377.5|52317|516
1628264100000|2021-08-06 15:35:00|52379.5|52329.5|52445|52395|52452|52396|52340|52273.5|541
1628264400000|2021-08-06 15:40:00|52444.5|52394.5|52467.5|52417.5|52490|52430|52428|52361.5|448
1628264700000|2021-08-06 15:45:00|52468.5|52418.5|52446|52396|52481.5|52425|52427.5|52358|385
1628265000000|2021-08-06 15:50:00|52445|52395|52393.5|52343.5|52455|52405|52389.8|52325.3|457
1628265300000|2021-08-06 15:55:00|52394|52344|52497.5|52447.5|52518|52452.5|52361.5|52308.5|472
1628265600000|2021-08-06 16:00:00|52501.5|52451.5|52497.5|52447.5|52539.5|52480|52481|52414|448
1628265900000|2021-08-06 16:05:00|52495.5|52445.5|52541.5|52491.5|52544|52494|52482|52416|395
1628266200000|2021-08-06 16:10:00|52540|52490|52623|52543|52632|52573|52532.5|52463.5|372
1628266500000|2021-08-06 16:15:00|52623.5|52543.5|52666|52616|52673.5|52616|52593.5|52542.5|418
1628266800000|2021-08-06 16:20:00|52668.5|52618.5|52636|52586|52677.5|52618.5|52611|52544.5|371
1628267100000|2021-08-06 16:25:00|52635.5|52585.5|52589.5|52539.5|52651|52594.5|52569|52503.5|370
1628267400000|2021-08-06 16:30:00|52596|52546|52566|52516|52614|52558|52560|52496|342
1628267700000|2021-08-06 16:35:00|52568|52518|52509.5|52459.5|52584.5|52523.5|52501|52451|346
1628268000000|2021-08-06 16:40:00|52510.5|52460.5|52530|52480|52559|52509|52484|52426|328
1628268300000|2021-08-06 16:45:00|52529.5|52479.5|52539|52489|52576.5|52519|52526.5|52476.5|277
1628268600000|2021-08-06 16:50:00|52548.5|52468.5|52542|52492|52578|52528|52529.5|52463.5|319
1628268900000|2021-08-06 16:55:00|52542.5|52492.5|52517|52467|52552|52502|52504.5|52443.5|308
1628269200000|2021-08-06 17:00:00|52518.5|52468.5|52569|52519|52572|52522|52496.5|52446.5|364
1628269500000|2021-08-06 17:05:00|52569.5|52519.5|52516.5|52466.5|52601.5|52542|52509.5|52459.5|336
1628269800000|2021-08-06 17:10:00|52515|52465|52543|52493|52557.5|52507.5|52510.5|52460.5|352
1628270100000|2021-08-06 17:15:00|52542|52492|52467|52417|52547|52497|52467|52413.5|327
1628270400000|2021-08-06 17:20:00|52466|52416|52493.5|52443.5|52512|52462|52462|52412|216
1628270700000|2021-08-06 17:25:00|52494|52444|52528|52478|52534|52484|52494|52444|219
1628271000000|2021-08-06 17:30:00|52529.5|52479.5|52515.5|52465.5|52556.5|52506.5|52515.5|52465.5|308
1628271300000|2021-08-06 17:35:00|52517|52467|52541|52491|52542|52492|52496.5|52440.5|330
1628271600000|2021-08-06 17:40:00|52540|52490|52556.5|52506.5|52594|52534|52522.5|52472.5|325
1628271900000|2021-08-06 17:45:00|52553.5|52503.5|52547.5|52497.5|52572.5|52522.5|52532.5|52482.5|255
1628272200000|2021-08-06 17:50:00|52548|52498|52671.5|52621.5|52672.5|52622.5|52543|52491|305
1628272500000|2021-08-06 17:55:00|52672.5|52622.5|52645|52595|52724|52674|52612.5|52562.5|516
1628272800000|2021-08-06 18:00:00|52643|52593|52573.5|52523.5|52643|52593|52569.5|52506.5|372
1628273100000|2021-08-06 18:05:00|52574|52524|52554|52504|52584.5|52534.5|52549|52499|259
1628273400000|2021-08-06 18:10:00|52553|52503|52614.5|52564.5|52621|52571|52552.5|52502.5|288
1628273700000|2021-08-06 18:15:00|52615|52565|52689.5|52639.5|52721|52655|52592.5|52542.5|434
1628274000000|2021-08-06 18:20:00|52690|52640|52648.5|52598.5|52692|52642|52642|52579.5|400
1628274300000|2021-08-06 18:25:00|52649|52599|52716|52666|52722.5|52668.5|52645.5|52592.5|341
1628274600000|2021-08-06 18:30:00|52717.5|52667.5|52682.5|52632.5|52756|52693.5|52648.5|52582|419
1628274900000|2021-08-06 18:35:00|52680|52630|52680.5|52630.5|52712.5|52662.5|52674|52607|267
1628275200000|2021-08-06 18:40:00|52680|52630|52659.5|52609.5|52699.5|52637|52627.5|52572.5|339
1628275500000|2021-08-06 18:45:00|52660.5|52610.5|52684|52634|52684|52634|52647|52597|214
1628275800000|2021-08-06 18:50:00|52685.5|52635.5|52677.5|52627.5|52694.5|52638|52647.5|52597.5|416
1628276100000|2021-08-06 18:55:00|52678|52628|52683.5|52633.5|52687.5|52637.5|52622|52566.5|485
1628276400000|2021-08-06 19:00:00|52684|52634|52699.5|52619.5|52729.5|52649.5|52674.5|52594.5|140
1628276700000|2021-08-06 19:05:00|52696.5|52616.5|52709.5|52629.5|52726.5|52646.5|52692.5|52613|124
1628277000000|2021-08-06 19:10:00|52712.5|52632.5|52714.5|52634.5|52719.5|52643|52688|52609.5|170
1628277300000|2021-08-06 19:15:00|52712.5|52632.5|52676.5|52596.5|52739.5|52663|52674.5|52594.5|126
1628277600000|2021-08-06 19:20:00|52672.5|52592.5|52649.5|52569.5|52694.5|52621|52644.5|52564.5|141
1628277900000|2021-08-06 19:25:00|52646.5|52566.5|52669.5|52589.5|52674.5|52594.5|52642.5|52562.5|109
1628278200000|2021-08-06 19:30:00|52666.5|52586.5|52682.5|52602.5|52689.5|52609.5|52656.5|52576.5|139
1628278500000|2021-08-06 19:35:00|52686.5|52606.5|52639.5|52559.5|52689.5|52609.5|52626.5|52546.5|132
1628278800000|2021-08-06 19:40:00|52642.5|52562.5|52636.5|52556.5|52666.5|52586.5|52629.5|52549.5|145
1628279100000|2021-08-06 19:45:00|52634.5|52554.5|52614.5|52534.5|52649.5|52571|52602.5|52522.5|117
1628279400000|2021-08-06 19:50:00|52619.5|52539.5|52564.5|52484.5|52619.5|52539.5|52562.5|52482.5|84
1628279700000|2021-08-06 19:55:00|52566.5|52486.5|52589.5|52509.5|52604.5|52524.5|52556.5|52476.5|134
1628511000000|2021-08-09 12:10:00|52763.5|52683.5|52736|52686|52767.5|52698|52697|52617|351
1628511300000|2021-08-09 12:15:00|52739|52689|52819.5|52769.5|52828|52778|52718.5|52660.5|458
1628511600000|2021-08-09 12:20:00|52820|52770|52883.5|52833.5|52936.5|52874|52820|52770|518
1628511900000|2021-08-09 12:25:00|52885|52835|52862.5|52812.5|52924|52870.5|52821.5|52755|515
1628512200000|2021-08-09 12:30:00|52866|52816|52925.5|52875.5|52925.5|52875.5|52836|52770|476
1628512500000|2021-08-09 12:35:00|52924|52874|52942|52892|52980.5|52921|52894|52842|522
1628512800000|2021-08-09 12:40:00|52941|52891|52883.5|52833.5|52945.5|52895.5|52861.5|52810.5|531
1628513100000|2021-08-09 12:45:00|52883|52833|52939.5|52889.5|52939.5|52889.5|52857.5|52792|506
1628513400000|2021-08-09 12:50:00|52937|52887|53017|52967|53054|52995.5|52880.5|52828|579
1628513700000|2021-08-09 12:55:00|53015.5|52965.5|52996.5|52916.5|53064|53014|52960|52894.5|567
1628514000000|2021-08-09 13:00:00|52997|52917|52955.5|52905.5|53000.5|52938|52928.5|52867.5|514
1628514300000|2021-08-09 13:05:00|52952.5|52902.5|52903|52823|53018|52960.5|52885.5|52819.5|558
1628514600000|2021-08-09 13:10:00|52902|52822|52905.5|52825.5|52948|52891.5|52880.5|52822|520
1628514900000|2021-08-09 13:15:00|52886|52836|52726.5|52676.5|52904|52844|52690.5|52640.5|674
1628515200000|2021-08-09 13:20:00|52728|52678|52748|52698|52760|52710|52693|52638.5|536
1628515500000|2021-08-09 13:25:00|52746.5|52696.5|52727.5|52677.5|52813.5|52754.5|52726.5|52664|473
1628515800000|2021-08-09 13:30:00|52728|52678|52675.5|52625.5|52787|52732|52605.5|52540.5|666
1628516100000|2021-08-09 13:35:00|52674|52624|52625.5|52575.5|52711.5|52661.5|52625|52565.5|692
1628516400000|2021-08-09 13:40:00|52626|52576|52561.5|52511.5|52650|52596|52555|52490|596
1628516700000|2021-08-09 13:45:00|52560|52510|52662|52612|52664|52614|52546|52484.5|581
1628517000000|2021-08-09 13:50:00|52663.5|52613.5|52705.5|52655.5|52727.5|52670.5|52637|52576.5|554
1628517300000|2021-08-09 13:55:00|52703.5|52653.5|52653|52603|52712|52655|52560|52497.5|567
1628517600000|2021-08-09 14:00:00|52652.5|52602.5|52745|52695|52782.5|52718|52624|52570.5|669
1628517900000|2021-08-09 14:05:00|52744.5|52694.5|52811.5|52761.5|52817|52767|52704.5|52640|519
1628518200000|2021-08-09 14:10:00|52812|52762|52940|52890|52976|52918.5|52812|52762|690
1628518500000|2021-08-09 14:15:00|52942|52892|52965|52885|53000.5|52950.5|52898|52848|585
1628518800000|2021-08-09 14:20:00|52951.5|52901.5|52980|52930|53006.5|52955.5|52935.5|52872.5|596
1628519100000|2021-08-09 14:25:00|52983|52933|52924|52874|53036.5|52976|52907.5|52844|599
1628519400000|2021-08-09 14:30:00|52922|52872|52878|52798|52979|52917.5|52855|52789|531
1628519700000|2021-08-09 14:35:00|52875.5|52795.5|52852.5|52802.5|52916.5|52855.5|52835.5|52782.5|545
1628520000000|2021-08-09 14:40:00|52852|52802|52946.5|52896.5|52957.5|52897.5|52835.5|52785.5|568
1628520300000|2021-08-09 14:45:00|52948.5|52898.5|52991|52941|52994.5|52944.5|52909.5|52842|438
1628520600000|2021-08-09 14:50:00|52991.5|52941.5|53172|53092|53175.5|53111.5|52991|52941|758
1628520900000|2021-08-09 14:55:00|53171.5|53091.5|53178.5|53128.5|53242.5|53181|53151|53087|612
1628521200000|2021-08-09 15:00:00|53180|53130|53192.5|53142.5|53232.5|53168|53141|53084.5|637
1628521500000|2021-08-09 15:05:00|53195|53145|53200|53150|53236|53175|53181|53114.5|460
1628521800000|2021-08-09 15:10:00|53199.5|53149.5|53150|53100|53213.5|53155.5|53138|53085|432
1628522100000|2021-08-09 15:15:00|53150.5|53100.5|53105.5|53055.5|53211|53161|53098.5|53037.5|453
1628522400000|2021-08-09 15:20:00|53108|53058|53141|53091|53149|53099|53046.5|52988.5|472
1628522700000|2021-08-09 15:25:00|53140.5|53090.5|53039.5|52959.5|53149|53099|53034.5|52959.5|496
1628523000000|2021-08-09 15:30:00|53029|52979|53064|53014|53112|53060.5|53020.5|52962.5|466
1628523300000|2021-08-09 15:35:00|53064.5|53014.5|53170.5|53120.5|53180.5|53130.5|53064|53005.5|498
1628523600000|2021-08-09 15:40:00|53171.5|53121.5|53173|53123|53222|53172|53150.5|53086.5|471
1628523900000|2021-08-09 15:45:00|53175.5|53125.5|53123|53043|53189.5|53128.5|53105|53043|384
1628524200000|2021-08-09 15:50:00|53122.5|53042.5|53090.5|53040.5|53139|53076.5|53075.5|53014|387
1628524500000|2021-08-09 15:55:00|53086.5|53036.5|53138.5|53088.5|53152.5|53093.5|53086.5|53035|324
1628524800000|2021-08-09 16:00:00|53140|53090|53130|53080|53152.5|53091.5|53075|53003.5|409
1628525100000|2021-08-09 16:05:00|53128.5|53078.5|53090|53040|53142.5|53084|53085|53020|381
1628525400000|2021-08-09 16:10:00|53090.5|53040.5|53090|53040|53128|53065.5|53065|53005|376
1628525700000|2021-08-09 16:15:00|53091.5|53041.5|53058.5|53008.5|53115.5|53052.5|53052|52997.5|302
1628526000000|2021-08-09 16:20:00|53059|53009|53076|53026|53108.5|53058.5|53053.5|53003.5|301
1628526300000|2021-08-09 16:25:00|53075|53025|52992.5|52942.5|53085.5|53025|52970.5|52916.5|416
1628526600000|2021-08-09 16:30:00|52992|52942|52992|52942|53010.5|52960.5|52966|52902.5|350
1628526900000|2021-08-09 16:35:00|52991.5|52941.5|53054.5|53004.5|53065.5|53015.5|52990.5|52940.5|254
1628527200000|2021-08-09 16:40:00|53055|53005|53015.5|52965.5|53084.5|53028|53015.5|52959.5|366
1628527500000|2021-08-09 16:45:00|53014|52964|53026.5|52976.5|53073.5|53023.5|52985.5|52922|351
1628527800000|2021-08-09 16:50:00|53025.5|52975.5|53026|52976|53048|52985.5|52990.5|52932.5|279
1628528100000|2021-08-09 16:55:00|53025.5|52975.5|52922.5|52842.5|53026|52976|52912.5|52832.5|197
1628528400000|2021-08-09 17:00:00|52925.5|52845.5|52874|52824|52949.5|52871.5|52860|52782.5|308
1628528700000|2021-08-09 17:05:00|52875|52825|52730|52680|52886.5|52825|52703|52638|481
1628529000000|2021-08-09 17:10:00|52731.5|52681.5|52769|52719|52770.5|52720.5|52713|52644.5|506
1628529300000|2021-08-09 17:15:00|52769.5|52719.5|52760.5|52710.5|52830.5|52779|52759|52695|356
1628529600000|2021-08-09 17:20:00|52760|52710|52755.5|52705.5|52776.5|52715.5|52731|52668.5|299
1628529900000|2021-08-09 17:25:00|52759|52709|52847|52797|52851|52801|52741|52675.5|394
1628530200000|2021-08-09 17:30:00|52848|52798|52780.5|52730.5|52849.5|52798|52758.5|52699.5|390
1628530500000|2021-08-09 17:35:00|52779|52729|52634.5|52584.5|52785|52729|52631|52565|312
1628530800000|2021-08-09 17:40:00|52634|52584|52451|52401|52647|52584|52443|52378|644
1628531100000|2021-08-09 17:45:00|52451.5|52401.5|52469.5|52419.5|52472.5|52422.5|52406.5|52341.5|510
1628531400000|2021-08-09 17:50:00|52470|52420|52474.5|52424.5|52515.5|52447.5|52440.5|52374|363
1628531700000|2021-08-09 17:55:00|52473.5|52423.5|52505.5|52455.5|52518.5|52463|52457.5|52390.5|358
1628532000000|2021-08-09 18:00:00|52507|52457|52464.5|52414.5|52514|52464|52457.5|52394.5|302
1628532300000|2021-08-09 18:05:00|52464|52414|52446.5|52396.5|52507.5|52445|52433.5|52366|327
1628532600000|2021-08-09 18:10:00|52446|52396|52409|52359|52468.5|52414.5|52389|52324|366
1628532900000|2021-08-09 18:15:00|52408.5|52358.5|52464|52414|52482.5|52423|52404.5|52354|342
1628533200000|2021-08-09 18:20:00|52463|52413|52500|52420|52501|52442|52450.5|52383|323
1628533500000|2021-08-09 18:25:00|52484|52434|52562|52512|52569.5|52515.5|52484|52415|378
1628533800000|2021-08-09 18:30:00|52560.5|52510.5|52506|52456|52565|52512|52451.5|52390.5|543
1628534100000|2021-08-09 18:35:00|52507|52457|52513.5|52463.5|52547.5|52487.5|52492|52424.5|374
1628534400000|2021-08-09 18:40:00|52514|52464|52552|52502|52577.5|52514.5|52504.5|52437|326
1628534700000|2021-08-09 18:45:00|52554.5|52504.5|52533|52483|52574|52516.5|52524.5|52459.5|363
1628535000000|2021-08-09 18:50:00|52533.5|52483.5|52559.5|52509.5|52572.5|52512|52533.5|52473.5|376
1628535300000|2021-08-09 18:55:00|52559|52509|52628.5|52578.5|52634.5|52578.5|52553|52486|495
1628535600000|2021-08-09 19:00:00|52630|52580|52625.5|52545.5|52643.5|52580|52581|52512.5|180
1628535900000|2021-08-09 19:05:00|52627.5|52547.5|52622.5|52542.5|52627.5|52547.5|52592.5|52512.5|121
1628536200000|2021-08-09 19:10:00|52625.5|52545.5|52617.5|52537.5|52662.5|52582.5|52605.5|52525.5|162
1628536500000|2021-08-09 19:15:00|52619.5|52539.5|52632.5|52552.5|52649.5|52569.5|52617.5|52537.5|87
1628536800000|2021-08-09 19:20:00|52635.5|52555.5|52609.5|52529.5|52642.5|52562.5|52597.5|52517.5|121
1628537100000|2021-08-09 19:25:00|52607.5|52527.5|52635.5|52555.5|52642.5|52562.5|52607.5|52527.5|120
1628537400000|2021-08-09 19:30:00|52637.5|52557.5|52629.5|52549.5|52659.5|52579.5|52625.5|52545.5|88
1628537700000|2021-08-09 19:35:00|52627.5|52547.5|52645.5|52565.5|52657.5|52577.5|52627.5|52547.5|60
1628538000000|2021-08-09 19:40:00|52647.5|52567.5|52632.5|52552.5|52652.5|52572.5|52627.5|52547.5|129
1628538300000|2021-08-09 19:45:00|52635.5|52555.5|52677.5|52597.5|52685.5|52605.5|52627.5|52547.5|122
1628538600000|2021-08-09 19:50:00|52679.5|52599.5|52682.5|52602.5|52682.5|52602.5|52652.5|52572.5|135
1628538900000|2021-08-09 19:55:00|52685.5|52605.5|52707.5|52627.5|52722.5|52642.5|52685.5|52605.5|143
1628597400000|2021-08-10 12:10:00|52787|52707|52679|52599|52813|52736.5|52679|52599|435
1628597700000|2021-08-10 12:15:00|52683|52603|52687.5|52607.5|52729|52653.5|52658|52578|544
1628598000000|2021-08-10 12:20:00|52686.5|52606.5|52694|52644|52694|52644|52616.5|52554.5|565
1628598300000|2021-08-10 12:25:00|52695.5|52645.5|52587.5|52537.5|52795.5|52734.5|52584.5|52526|592
1628598600000|2021-08-10 12:30:00|52586|52536|52569.5|52519.5|52647.5|52588|52515|52451|665
1628598900000|2021-08-10 12:35:00|52572.5|52522.5|52506.5|52456.5|52594.5|52541.5|52445.5|52382.5|571
1628599200000|2021-08-10 12:40:00|52507.5|52457.5|52715.5|52665.5|52716.5|52666.5|52500|52433.5|563
1628599500000|2021-08-10 12:45:00|52717.5|52667.5|52835|52785|52864|52814|52717|52660.5|667
1628599800000|2021-08-10 12:50:00|52836|52786|52706|52656|52870|52808|52700|52634.5|650
1628600100000|2021-08-10 12:55:00|52703.5|52653.5|52652.5|52602.5|52775.5|52711.5|52635.5|52574.5|683
1628600400000|2021-08-10 13:00:00|52651.5|52601.5|52546.5|52496.5|52679.5|52619.5|52523|52461|672
1628600700000|2021-08-10 13:05:00|52547|52497|52697|52647|52712.5|52654|52546.5|52489.5|650
1628601000000|2021-08-10 13:10:00|52698|52648|52509|52459|52706|52648|52484.5|52409.5|664
1628601300000|2021-08-10 13:15:00|52506|52456|52511|52461|52544.5|52486.5|52424.5|52365|645
1628601600000|2021-08-10 13:20:00|52512.5|52462.5|52559|52509|52576|52519|52454.5|52388|572
1628601900000|2021-08-10 13:25:00|52558.5|52508.5|52690|52610|52714.5|52651|52549|52499|552
1628602200000|2021-08-10 13:30:00|52676.5|52626.5|52647.8|52597.8|52735.5|52670|52621|52541|528
1628602500000|2021-08-10 13:35:00|52652.8|52602.8|52670|52620|52740.3|52688.3|52639.8|52589.8|655
1628602800000|2021-08-10 13:40:00|52670.5|52620.5|52730.3|52680.3|52737.3|52687.3|52623|52543|553
1628603100000|2021-08-10 13:45:00|52732.8|52682.8|52737.5|52657.5|52858.5|52778.5|52725.8|52655|447
1628603400000|2021-08-10 13:50:00|52739|52659|52695|52615|52792.5|52712.5|52680.5|52610.5|480
1628603700000|2021-08-10 13:55:00|52695.5|52615.5|52673.5|52593.5|52695.5|52624.5|52609|52541|657
1628604000000|2021-08-10 14:00:00|52671.5|52591.5|52751|52701|52764|52707.5|52600.5|52532|727
1628604300000|2021-08-10 14:05:00|52752|52702|52642|52592|52802.5|52738|52608.5|52545|607
1628604600000|2021-08-10 14:10:00|52641.5|52591.5|52597|52547|52660|52601.5|52549.5|52482.5|704
1628604900000|2021-08-10 14:15:00|52609|52529|52618.5|52568.5|52664.5|52600|52560|52491.5|619
1628605200000|2021-08-10 14:20:00|52618|52568|52476.5|52426.5|52625|52568|52471.5|52406.5|631
1628605500000|2021-08-10 14:25:00|52475.5|52425.5|52591.5|52511.5|52594.5|52534.5|52460|52394.5|603
1628605800000|2021-08-10 14:30:00|52589.5|52509.5|52606.5|52556.5|52644.5|52583.5|52557.5|52489.5|684
1628606100000|2021-08-10 14:35:00|52622.5|52542.5|52514.5|52434.5|52622.5|52542.5|52488|52425.5|589
1628606400000|2021-08-10 14:40:00|52501|52451|52459|52409|52570|52505.5|52448.5|52381.5|718
1628606700000|2021-08-10 14:45:00|52460|52410|52429.5|52379.5|52503.5|52453.5|52405.5|52339|644
1628607000000|2021-08-10 14:50:00|52430.5|52380.5|52463|52413|52498.5|52436.5|52421|52354.5|557
1628607300000|2021-08-10 14:55:00|52463.5|52413.5|52415.5|52365.5|52512.5|52450|52397|52329.5|554
1628607600000|2021-08-10 15:00:00|52415|52365|52433|52383|52505.5|52443|52406.5|52346.5|598
1628607900000|2021-08-10 15:05:00|52434|52384|52409|52359|52454.5|52397.5|52397.5|52336|431
1628608200000|2021-08-10 15:10:00|52411|52361|52439.5|52389.5|52451|52395.5|52387|52320|477
1628608500000|2021-08-10 15:15:00|52443|52393|52349|52299|52457|52399.5|52303.5|52235.5|515
1628608800000|2021-08-10 15:20:00|52346.5|52296.5|52384|52334|52423.5|52357.5|52336.5|52271.5|431
1628609100000|2021-08-10 15:25:00|52382.5|52332.5|52335.5|52285.5|52394|52332.5|52300|52233.5|364
1628609400000|2021-08-10 15:30:00|52334.5|52284.5|52334|52284|52388.5|52327|52317|52247|429
1628609700000|2021-08-10 15:35:00|52335.5|52285.5|52346|52296|52368.5|52312.5|52303|52233|313
1628610000000|2021-08-10 15:40:00|52345.5|52295.5|52288.5|52208.5|52410.5|52349|52268|52200.5|465
1628610300000|2021-08-10 15:45:00|52289|52209|52253|52203|52306.5|52244.5|52239|52168.5|395
1628610600000|2021-08-10 15:50:00|52254|52204|52252.5|52202.5|52301.5|52239|52229|52169|284
1628610900000|2021-08-10 15:55:00|52253|52203|52166|52116|52265.5|52205|52148|52084|402
1628611200000|2021-08-10 16:00:00|52165|52115|52224|52174|52236.5|52175.5|52161.5|52105|457
1628611500000|2021-08-10 16:05:00|52237|52157|52260.5|52210.5|52284.5|52221|52220.5|52156|434
1628611800000|2021-08-10 16:10:00|52259|52209|52293|52243|52311.5|52252|52247.5|52186.5|376
1628612100000|2021-08-10 16:15:00|52292|52242|52309|52229|52341.5|52283|52288|52227|333
1628612400000|2021-08-10 16:20:00|52310|52230|52242|52192|52310|52243|52221|52165.5|363
1628612700000|2021-08-10 16:25:00|52243|52193|52269|52219|52284.5|52226.5|52178|52111.5|430
1628613000000|2021-08-10 16:30:00|52269.5|52219.5|52292.5|52242.5|52309|52254.5|52264|52214|319
1628613300000|2021-08-10 16:35:00|52293|52243|52268.5|52218.5|52311.5|52257|52266|52208.5|268
1628613600000|2021-08-10 16:40:00|52281.5|52201.5|52269|52189|52286.5|52224|52246|52178.5|287
1628613900000|2021-08-10 16:45:00|52268|52188|52289|52239|52303|52249|52237.5|52169|353
1628614200000|2021-08-10 16:50:00|52287|52237|52274.5|52224.5|52306.5|52252|52260|52194.5|237
1628614500000|2021-08-10 16:55:00|52274|52224|52254.5|52204.5|52284.5|52231.5|52212.5|52144|395
1628614800000|2021-08-10 17:00:00|52253.5|52203.5|52219|52169|52278.5|52219|52216.5|52153|355
1628615100000|2021-08-10 17:05:00|52217|52167|52163|52113|52241.5|52179|52089|52024.5|409
1628615400000|2021-08-10 17:10:00|52162.5|52112.5|52154|52104|52178.5|52124|52144|52079|361
1628615700000|2021-08-10 17:15:00|52153|52103|52169.5|52119.5|52176.5|52122|52117|52056.5|290
1628616000000|2021-08-10 17:20:00|52170|52120|52228.5|52178.5|52266|52216|52168|52118|414
1628616300000|2021-08-10 17:25:00|52230|52180|52291.5|52241.5|52304.5|52247|52217.5|52166.5|465
1628616600000|2021-08-10 17:30:00|52292|52242|52323|52273|52340.5|52285|52286|52221.5|348
1628616900000|2021-08-10 17:35:00|52321.5|52271.5|52403|52353|52416.5|52360|52301.5|52251.5|378
1628617200000|2021-08-10 17:40:00|52405|52355|52321.5|52241.5|52413.5|52355|52302|52241.5|463
1628617500000|2021-08-10 17:45:00|52307|52257|52342.5|52292.5|52364.5|52309.5|52287|52226.5|453
1628617800000|2021-08-10 17:50:00|52341|52291|52303|52253|52358.5|52302.5|52296|52229.5|387
1628618100000|2021-08-10 17:55:00|52301|52251|52334|52284|52351.5|52289|52274|52208.5|361
1628618400000|2021-08-10 18:00:00|52336|52286|52305|52255|52351.5|52289|52256.5|52189|402
1628618700000|2021-08-10 18:05:00|52306|52256|52316.5|52266.5|52361.5|52306.5|52304|52240.5|357
1628619000000|2021-08-10 18:10:00|52317|52267|52387.5|52337.5|52398.5|52348.5|52317|52267|420
1628619300000|2021-08-10 18:15:00|52388|52338|52351|52301|52398.5|52348.5|52337|52268.5|392
1628619600000|2021-08-10 18:20:00|52349.5|52299.5|52330|52280|52364.5|52307.5|52306|52256|321
1628619900000|2021-08-10 18:25:00|52331.5|52281.5|52289|52209|52343.5|52287|52259|52199.5|350
1628620200000|2021-08-10 18:30:00|52287.5|52207.5|52282|52232|52316.5|52259|52274|52206.5|316
1628620500000|2021-08-10 18:35:00|52282.5|52232.5|52304.5|52254.5|52327|52269|52273|52206.5|297
1628620800000|2021-08-10 18:40:00|52307.5|52257.5|52269.5|52219.5|52316.5|52263|52250.5|52184|342
1628621100000|2021-08-10 18:45:00|52265.5|52215.5|52302.5|52252.5|52305|52255|52251|52184.5|251
1628621400000|2021-08-10 18:50:00|52300.5|52250.5|52221.5|52171.5|52326.5|52269.5|52217.5|52153.5|353
1628621700000|2021-08-10 18:55:00|52222|52172|52203|52153|52254.5|52194|52186.5|52126|374
1628622000000|2021-08-10 19:00:00|52204.5|52154.5|52236.5|52156.5|52246.5|52166.5|52203|52134.5|135
1628622300000|2021-08-10 19:05:00|52238.5|52158.5|52276.5|52196.5|52278.5|52198.5|52231.5|52151.5|136
1628622600000|2021-08-10 19:10:00|52278.5|52198.5|52268.5|52188.5|52296.5|52216.5|52266.5|52186.5|118
1628622900000|2021-08-10 19:15:00|52271.5|52191.5|52251.5|52171.5|52296.5|52216.5|52248.5|52168.5|114
1628623200000|2021-08-10 19:20:00|52256.5|52176.5|52241.5|52161.5|52271.5|52191.5|52226.5|52146.5|88
1628623500000|2021-08-10 19:25:00|52244.5|52164.5|52238.5|52158.5|52251.5|52171.5|52228.5|52148.5|72
1628623800000|2021-08-10 19:30:00|52236.5|52156.5|52219.5|52139.5|52273.5|52193.5|52213.5|52133.5|135
1628624100000|2021-08-10 19:35:00|52221.5|52141.5|52217.5|52137.5|52221.5|52141.5|52201.5|52121.5|96
1628624400000|2021-08-10 19:40:00|52214.5|52134.5|52217.5|52137.5|52220.5|52140.5|52197.5|52117.5|111
1628624700000|2021-08-10 19:45:00|52214.5|52134.5|52222.5|52142.5|52247.5|52167.5|52214.5|52134.5|94
1628625000000|2021-08-10 19:50:00|52220.5|52140.5|52227.5|52147.5|52237.5|52157.5|52217.5|52137.5|103
1628625300000|2021-08-10 19:55:00|52224.5|52144.5|52202.5|52122.5|52234.5|52154.5|52182.5|52102.5|128
1628683800000|2021-08-11 12:10:00|52304.5|52224.5|52386|52306|52400.5|52334.5|52290|52210|404
1628684100000|2021-08-11 12:15:00|52384|52304|52328.5|52248.5|52420.5|52355.5|52304|52233|563
1628684400000|2021-08-11 12:20:00|52329|52249|52369.5|52289.5|52433.5|52364|52316|52249|508
1628684700000|2021-08-11 12:25:00|52368|52288|52307|52227|52370.5|52290.5|52276|52196|429
1628685000000|2021-08-11 12:30:00|52301|52221|52018.5|51938.5|52301|52221|52003.5|51923.5|913
1628685300000|2021-08-11 12:35:00|52017|51937|51962.5|51882.5|52035.5|51972|51949|51880|770
1628685600000|2021-08-11 12:40:00|51963|51883|51927|51847|52001.5|51937.5|51908|51835|738
1628685900000|2021-08-11 12:45:00|51926|51846|51932.5|51852.5|51944.5|51879|51868|51805|638
1628686200000|2021-08-11 12:50:00|51932|51852|52028|51948|52048|51986.5|51908.5|51833.5|623
1628686500000|2021-08-11 12:55:00|52027|51947|51993.5|51913.5|52034|51969|51966|51895.5|596
1628686800000|2021-08-11 13:00:00|51994.5|51914.5|52104.5|52024.5|52107.5|52037|51943.5|51874|634
1628687100000|2021-08-11 13:05:00|52104|52024|52190|52110|52240.5|52176|52087|52018.5|764
1628687400000|2021-08-11 13:10:00|52191.5|52111.5|52065.5|51985.5|52230.5|52163|52056|51982.5|632
1628687700000|2021-08-11 13:15:00|52053|52003|52091.5|52011.5|52135.5|52070.5|52016.5|51947.5|666
1628688000000|2021-08-11 13:20:00|52092|52012|52134|52054|52165.5|52099.5|52058.5|51990.5|632
1628688300000|2021-08-11 13:25:00|52134.5|52054.5|52183|52103|52214|52150.5|52069.5|51998.5|598
1628688600000|2021-08-11 13:30:00|52172.5|52122.5|52213.5|52163.5|52215.5|52163.5|52081|52003.5|765
1628688900000|2021-08-11 13:35:00|52216|52166|52245.5|52165.5|52288.5|52223.5|52183|52113|655
1628689200000|2021-08-11 13:40:00|52244|52164|52258.5|52178.5|52270|52206.5|52163.5|52095.5|717
1628689500000|2021-08-11 13:45:00|52256.5|52176.5|52274|52194|52327|52259.5|52203|52127.5|726
1628689800000|2021-08-11 13:50:00|52273.5|52193.5|52218|52138|52287.5|52221|52193.5|52125.5|626
1628690100000|2021-08-11 13:55:00|52218.5|52138.5|52234.5|52154.5|52276|52204.5|52197|52128.5|506
1628690400000|2021-08-11 14:00:00|52235|52155|52246.5|52196.5|52258.5|52199.5|52192.5|52142.5|403
1628690700000|2021-08-11 14:05:00|52247.5|52197.5|52370.5|52320.5|52370.5|52320.5|52227.5|52177.5|424
1628691000000|2021-08-11 14:10:00|52369.5|52319.5|52348|52298|52377.5|52327.5|52317.5|52267.5|297
1628691300000|2021-08-11 14:15:00|52349.5|52299.5|52327.5|52277.5|52369.5|52319.5|52297.5|52247.5|259
1628691600000|2021-08-11 14:20:00|52315.5|52265.5|52435.5|52385.5|52437.5|52387.5|52315.5|52265.5|261
1628691900000|2021-08-11 14:25:00|52432.5|52382.5|52402.5|52352.5|52435.5|52385.5|52372.5|52322.5|226
1628692200000|2021-08-11 14:30:00|52403.5|52353.5|52537.5|52487.5|52559.5|52509.5|52397.5|52347.5|284
1628692500000|2021-08-11 14:35:00|52538.5|52488.5|52512.5|52462.5|52566.5|52516.5|52510|52460|341
1628692800000|2021-08-11 14:40:00|52515.5|52465.5|52478|52428|52525.5|52475.5|52467.5|52417.5|328
1628693100000|2021-08-11 14:45:00|52480.5|52430.5|52410.5|52360.5|52500|52450|52402.5|52352.5|337
1628693400000|2021-08-11 14:50:00|52407.5|52357.5|52367.5|52317.5|52429|52379|52357.5|52307.5|303
1628693700000|2021-08-11 14:55:00|52371|52321|52367.5|52317.5|52442.5|52392.5|52357.5|52307.5|417
1628694000000|2021-08-11 15:00:00|52362.5|52312.5|52397.5|52347.5|52464.5|52414.5|52344.5|52294.5|374
1628694300000|2021-08-11 15:05:00|52390.5|52340.5|52370.5|52320.5|52424.5|52374.5|52370.5|52320.5|270
1628694600000|2021-08-11 15:10:00|52367.5|52317.5|52331|52281|52372.5|52322.5|52294.5|52244.5|358
1628694900000|2021-08-11 15:15:00|52330.5|52280.5|52345.5|52295.5|52384.5|52334.5|52327.5|52277.5|357
1628695200000|2021-08-11 15:20:00|52347.5|52297.5|52307.5|52257.5|52353|52303|52307.5|52257.5|316
1628695500000|2021-08-11 15:25:00|52308.5|52258.5|52283.5|52233.5|52328|52278|52272.5|52222.5|375
1628695800000|2021-08-11 15:30:00|52284|52234|52312.5|52262.5|52324|52274|52274.5|52224.5|335
1628696100000|2021-08-11 15:35:00|52313.5|52263.5|52307.5|52257.5|52340.5|52290.5|52290.5|52240.5|305
1628696400000|2021-08-11 15:40:00|52304|52254|52352.5|52302.5|52357.5|52307.5|52301.5|52251.5|238
1628696700000|2021-08-11 15:45:00|52354.5|52304.5|52340.5|52290.5|52373|52323|52322.5|52272.5|242
1628697000000|2021-08-11 15:50:00|52334.5|52284.5|52332.5|52282.5|52367.5|52317.5|52317.5|52267.5|239
1628697300000|2021-08-11 15:55:00|52333|52283|52272.5|52222.5|52351|52301|52272.5|52222.5|193
1628697600000|2021-08-11 16:00:00|52274.5|52224.5|52252.5|52202.5|52297.5|52247.5|52232.5|52182.5|329
1628697900000|2021-08-11 16:05:00|52253|52203|52282.5|52232.5|52295|52245|52252.5|52202.5|213
1628698200000|2021-08-11 16:10:00|52283|52233|52312.5|52262.5|52320.5|52270.5|52274.5|52224.5|231
1628698500000|2021-08-11 16:15:00|52310.5|52260.5|52364.5|52314.5|52410.5|52360.5|52272.5|52222.5|207
1628698800000|2021-08-11 16:20:00|52365|52315|52370.5|52320.5|52404.5|52354.5|52350.5|52300.5|218
1628699100000|2021-08-11 16:25:00|52367.5|52317.5|52331.5|52281.5|52367.5|52317.5|52321.5|52271.5|130
1628699400000|2021-08-11 16:30:00|52332.5|52282.5|52332.5|52282.5|52364.5|52314.5|52331.5|52281.5|184
1628699700000|2021-08-11 16:35:00|52330.5|52280.5|52354.5|52304.5|52354.5|52304.5|52317.5|52267.5|235
1628700000000|2021-08-11 16:40:00|52350.5|52300.5|52364.5|52314.5|52375|52325|52333|52283|258
1628700300000|2021-08-11 16:45:00|52362.5|52312.5|52353|52303|52369|52319|52344|52294|144
1628700600000|2021-08-11 16:50:00|52352.5|52302.5|52344.5|52294.5|52368|52318|52327.5|52277.5|195
1628700900000|2021-08-11 16:55:00|52342.5|52292.5|52408|52358|52437.5|52387.5|52312.5|52262.5|252
1628701200000|2021-08-11 17:00:00|52407.5|52357.5|52390.5|52340.5|52452.5|52402.5|52367.5|52317.5|447
1628701500000|2021-08-11 17:05:00|52387.5|52337.5|52325|52275|52410.5|52360.5|52307.5|52257.5|355
1628701800000|2021-08-11 17:10:00|52327.5|52277.5|52347.5|52297.5|52347.5|52297.5|52307.5|52257.5|245
1628702100000|2021-08-11 17:15:00|52346|52296|52362.5|52312.5|52382.5|52332.5|52346|52296|267
1628702400000|2021-08-11 17:20:00|52360.5|52310.5|52352.5|52302.5|52397.5|52347.5|52350.5|52300.5|209
1628702700000|2021-08-11 17:25:00|52354.5|52304.5|52382.5|52332.5|52398.5|52348.5|52347.5|52297.5|307
1628703000000|2021-08-11 17:30:00|52380.5|52330.5|52343.5|52293.5|52386|52336|52340.5|52290.5|184
1628703300000|2021-08-11 17:35:00|52344|52294|52422.5|52372.5|52444|52394|52344|52294|339
1628703600000|2021-08-11 17:40:00|52425|52375|52410.5|52360.5|52447.5|52380.5|52374.5|52324.5|200
1628703900000|2021-08-11 17:45:00|52408.5|52358.5|52402.5|52352.5|52410.5|52360.5|52377.5|52327.5|180
1628704200000|2021-08-11 17:50:00|52403.5|52353.5|52392.5|52342.5|52427.5|52377.5|52392.5|52342.5|194
1628704500000|2021-08-11 17:55:00|52394.5|52344.5|52362.5|52312.5|52394.5|52344.5|52361|52311|190
1628704800000|2021-08-11 18:00:00|52363.5|52313.5|52378.5|52328.5|52382.5|52332.5|52352.5|52302.5|199
1628705100000|2021-08-11 18:05:00|52378|52328|52344.5|52294.5|52392.5|52342.5|52340.5|52290.5|215
1628705400000|2021-08-11 18:10:00|52342.5|52292.5|52358.5|52308.5|52358.5|52308.5|52332.5|52282.5|194
1628705700000|2021-08-11 18:15:00|52358|52308|52358|52308|52382.5|52332.5|52352.5|52302.5|191
1628706000000|2021-08-11 18:20:00|52359|52309|52338|52288|52370.5|52320.5|52332.5|52282.5|139
1628706300000|2021-08-11 18:25:00|52339|52289|52324.5|52274.5|52362.5|52312.5|52317.5|52267.5|217
1628706600000|2021-08-11 18:30:00|52322.5|52272.5|52347.5|52297.5|52364.5|52314.5|52322.5|52272.5|254
1628706900000|2021-08-11 18:35:00|52350.5|52300.5|52372.5|52322.5|52395|52345|52347.5|52297.5|228
1628707200000|2021-08-11 18:40:00|52370.5|52320.5|52360.5|52310.5|52372.5|52322.5|52345|52295|165
1628707500000|2021-08-11 18:45:00|52357.5|52307.5|52408|52358|52410.5|52360.5|52357.5|52307.5|204
1628707800000|2021-08-11 18:50:00|52407.5|52357.5|52417.5|52367.5|52431|52381|52403|52353|280
1628708100000|2021-08-11 18:55:00|52418.5|52368.5|52412.5|52362.5|52428|52378|52388|52338|275
1628708400000|2021-08-11 19:00:00|52409.5|52359.5|52442.5|52392.5|52464.5|52414.5|52407.5|52357.5|154
1628708700000|2021-08-11 19:05:00|52444.5|52394.5|52447.5|52397.5|52494.5|52444.5|52444.5|52394.5|129
1628709000000|2021-08-11 19:10:00|52450.5|52400.5|52509.5|52459.5|52525.5|52475.5|52450.5|52400.5|135
1628709300000|2021-08-11 19:15:00|52512.5|52462.5|52495.5|52445.5|52535.5|52485.5|52495.5|52445.5|134
1628709600000|2021-08-11 19:20:00|52502.5|52452.5|52502.5|52452.5|52507.5|52457.5|52482.5|52432.5|103
1628709900000|2021-08-11 19:25:00|52499.5|52449.5|52497.5|52447.5|52515.5|52465.5|52482.5|52432.5|100
1628710200000|2021-08-11 19:30:00|52492.5|52442.5|52492.5|52442.5|52509.5|52459.5|52467.5|52417.5|82
1628710500000|2021-08-11 19:35:00|52495.5|52445.5|52439.5|52389.5|52502.5|52452.5|52427.5|52377.5|141
1628710800000|2021-08-11 19:40:00|52442.5|52392.5|52457.5|52407.5|52459.5|52409.5|52432.5|52382.5|144
1628711100000|2021-08-11 19:45:00|52455.5|52405.5|52457.5|52407.5|52462.5|52412.5|52437.5|52387.5|84
1628711400000|2021-08-11 19:50:00|52459.5|52409.5|52452.5|52402.5|52459.5|52409.5|52442.5|52392.5|79
1628711700000|2021-08-11 19:55:00|52449.5|52399.5|52417.5|52367.5|52457.5|52407.5|52409.5|52359.5|96
1628770200000|2021-08-12 12:10:00|52455.5|52375.5|52446.5|52396.5|52475.5|52396.5|52432.5|52352.5|137
1628770500000|2021-08-12 12:15:00|52446|52396|52563.5|52483.5|52593.5|52513.5|52431|52358|343
1628770800000|2021-08-12 12:20:00|52565.5|52485.5|52615|52535|52646|52574.5|52532.5|52464.5|385
1628771100000|2021-08-12 12:25:00|52616|52536|52595|52515|52619.5|52541|52540|52472|327
1628771400000|2021-08-12 12:30:00|52594.5|52514.5|52641.5|52561.5|52691.5|52629.5|52573|52504|665
1628771700000|2021-08-12 12:35:00|52624.5|52574.5|52532.5|52482.5|52674|52608|52530.5|52466.5|613
1628772000000|2021-08-12 12:40:00|52531.5|52481.5|52640.5|52560.5|52663.5|52601.5|52490.5|52424|558
1628772300000|2021-08-12 12:45:00|52642|52562|52595|52515|52662|52597.5|52572|52502|552
1628772600000|2021-08-12 12:50:00|52596|52516|52583.5|52503.5|52664.5|52605|52571.5|52502.5|426
1628772900000|2021-08-12 12:55:00|52582.5|52502.5|52562.5|52482.5|52591.5|52522.5|52528.5|52461|435
1628773200000|2021-08-12 13:00:00|52564.5|52484.5|52683|52603|52689|52627|52552|52483|596
1628773500000|2021-08-12 13:05:00|52682.5|52602.5|52691.5|52611.5|52728.5|52663|52644|52574.5|452
1628773800000|2021-08-12 13:10:00|52693.5|52613.5|52715.5|52635.5|52728.5|52665|52671.5|52601.5|426
1628774100000|2021-08-12 13:15:00|52714|52634|52718|52638|52757|52684.5|52656|52589.5|409
1628774400000|2021-08-12 13:20:00|52718.5|52638.5|52730|52650|52743.5|52679.5|52687|52615|375
1628774700000|2021-08-12 13:25:00|52717.5|52667.5|52648.5|52598.5|52735|52670|52632|52560|452
1628775000000|2021-08-12 13:30:00|52649|52599|52620.5|52540.5|52665.5|52601.5|52605.5|52540.5|539
1628775300000|2021-08-12 13:35:00|52622|52542|52612|52532|52661.5|52597.5|52595|52526.5|554
1628775600000|2021-08-12 13:40:00|52614|52534|52545.5|52465.5|52620|52554.5|52521|52455|546
1628775900000|2021-08-12 13:45:00|52544.5|52464.5|52575.5|52495.5|52581.5|52517.5|52523|52461|503
1628776200000|2021-08-12 13:50:00|52575|52495|52636.5|52556.5|52640|52577|52561.5|52484|479
1628776500000|2021-08-12 13:55:00|52633.5|52553.5|52492.5|52412.5|52636.5|52574.5|52483.5|52408|501
1628776800000|2021-08-12 14:00:00|52489.5|52409.5|52510|52430|52563.5|52499.5|52464.5|52404.5|541
1628777100000|2021-08-12 14:05:00|52496.5|52446.5|52546.5|52466.5|52566.5|52496.5|52496.5|52429|444
1628777400000|2021-08-12 14:10:00|52547|52467|52566.5|52486.5|52592|52526.5|52537|52467|339
1628777700000|2021-08-12 14:15:00|52567.5|52487.5|52593|52513|52630.5|52567|52516|52447.5|414
1628778000000|2021-08-12 14:20:00|52594.5|52514.5|52676.5|52596.5|52676.5|52604|52585|52513|480
1628778300000|2021-08-12 14:25:00|52671|52591|52617.5|52537.5|52700.5|52636.5|52598|52528.5|423
1628778600000|2021-08-12 14:30:00|52618.5|52538.5|52742|52662|52756.5|52693.5|52580|52508.5|545
1628778900000|2021-08-12 14:35:00|52741|52661|52736.5|52656.5|52755|52687.5|52709.5|52633|405
1628779200000|2021-08-12 14:40:00|52737|52657|52734.5|52654.5|52794.5|52729.5|52728.5|52648.5|373
1628779500000|2021-08-12 14:45:00|52735.5|52655.5|52694.5|52614.5|52757.5|52693.5|52682|52614.5|398
1628779800000|2021-08-12 14:50:00|52693.5|52613.5|52638|52588|52697.5|52632.5|52626|52558.5|378
1628780100000|2021-08-12 14:55:00|52635.5|52585.5|52675|52625|52707|52642.5|52634|52569|324
1628780400000|2021-08-12 15:00:00|52677|52627|52788|52738|52820.5|52751|52674.5|52605|420
1628780700000|2021-08-12 15:05:00|52790|52740|52760.5|52680.5|52811.5|52746|52726.5|52659.5|382
1628781000000|2021-08-12 15:10:00|52756.5|52676.5|52745|52665|52774.5|52707|52694|52629|322
1628781300000|2021-08-12 15:15:00|52745.5|52665.5|52670|52590|52767|52701|52651.5|52580|321
1628781600000|2021-08-12 15:20:00|52669|52589|52659.5|52579.5|52703|52641|52643.5|52574.5|350
1628781900000|2021-08-12 15:25:00|52659|52579|52635|52555|52666.5|52602.5|52577|52507.5|398
1628782200000|2021-08-12 15:30:00|52633.5|52553.5|52649.5|52569.5|52668.5|52605|52607.5|52538.5|372
1628782500000|2021-08-12 15:35:00|52649|52569|52593.5|52543.5|52650|52585|52575.5|52509|327
1628782800000|2021-08-12 15:40:00|52594|52544|52584.5|52504.5|52638|52574|52572|52503.5|296
1628783100000|2021-08-12 15:45:00|52583.5|52503.5|52596.5|52516.5|52625.5|52557|52574.5|52502.5|279
1628783400000|2021-08-12 15:50:00|52589.5|52509.5|52616.5|52536.5|52619.5|52554.5|52572|52505|231
1628783700000|2021-08-12 15:55:00|52615|52535|52629.5|52549.5|52632.5|52564.5|52555|52489.5|268
1628784000000|2021-08-12 16:00:00|52628.5|52548.5|52581|52501|52630.5|52564|52552|52484|293
1628784300000|2021-08-12 16:05:00|52583.5|52503.5|52515|52465|52584.5|52519.5|52496|52432|327
1628784600000|2021-08-12 16:10:00|52517|52467|52509|52459|52568.5|52504.5|52503|52436|323
1628784900000|2021-08-12 16:15:00|52507.5|52457.5|52478|52428|52522.5|52462.5|52441.5|52374.5|316
1628785200000|2021-08-12 16:20:00|52477.5|52427.5|52452|52372|52509.5|52443.5|52425.5|52359|298
1628785500000|2021-08-12 16:25:00|52451.5|52371.5|52469.5|52389.5|52497|52431.5|52423|52357.5|368
1628785800000|2021-08-12 16:30:00|52467.5|52387.5|52419.5|52369.5|52467.5|52401|52405|52339|225
1628786100000|2021-08-12 16:35:00|52418.5|52368.5|52464|52414|52477.5|52415|52415.5|52349.5|183
1628786400000|2021-08-12 16:40:00|52463|52413|52509|52459|52518|52459|52459|52395.5|218
1628786700000|2021-08-12 16:45:00|52521|52441|52528|52448|52532.5|52469.5|52486.5|52415.5|271
1628787000000|2021-08-12 16:50:00|52527.5|52447.5|52509.5|52459.5|52529.5|52467.5|52483|52418.5|212
1628787300000|2021-08-12 16:55:00|52509|52459|52526|52446|52532.5|52471|52501.5|52434.5|201
1628787600000|2021-08-12 17:00:00|52529.5|52449.5|52524|52444|52562.5|52492|52498|52427.5|327
1628787900000|2021-08-12 17:05:00|52522.5|52442.5|52497.5|52417.5|52524|52462|52476|52401.5|297
1628788200000|2021-08-12 17:10:00|52495.5|52415.5|52428.5|52348.5|52513.5|52448.5|52406|52339|335
1628788500000|2021-08-12 17:15:00|52429|52349|52384|52334|52434|52354|52343.5|52273.5|305
1628788800000|2021-08-12 17:20:00|52385.5|52335.5|52431|52351|52447.5|52383.5|52367.5|52296.5|310
1628789100000|2021-08-12 17:25:00|52430.5|52350.5|52425.5|52375.5|52474|52403|52418|52348.5|408
1628789400000|2021-08-12 17:30:00|52425|52375|52491.5|52411.5|52508|52435.5|52425|52356|330
1628789700000|2021-08-12 17:35:00|52491|52411|52488.5|52408.5|52499.5|52433.5|52456.5|52376.5|277
1628790000000|2021-08-12 17:40:00|52489|52409|52478.5|52398.5|52499.5|52438|52451|52383.5|244
1628790300000|2021-08-12 17:45:00|52477.5|52397.5|52431.5|52351.5|52483.5|52418.5|52414|52346|272
1628790600000|2021-08-12 17:50:00|52432|52352|52477.5|52397.5|52488|52426.5|52416.5|52352|283
1628790900000|2021-08-12 17:55:00|52477|52397|52465.5|52385.5|52486.5|52422|52436|52362|188
1628791200000|2021-08-12 18:00:00|52463.5|52383.5|52498|52448|52525|52455|52460.5|52380.5|310
1628791500000|2021-08-12 18:05:00|52492|52442|52502|52452|52543|52493|52488|52438|209
1628791800000|2021-08-12 18:10:00|52500|52450|52573|52523|52575.5|52525.5|52485|52435|170
1628792100000|2021-08-12 18:15:00|52574.5|52524.5|52599|52549|52626|52576|52566|52516|196
1628792400000|2021-08-12 18:20:00|52596|52546|52596|52546|52613|52563|52589|52539|124
1628792700000|2021-08-12 18:25:00|52599|52549|52599|52549|52653|52603|52589|52539|234
1628793000000|2021-08-12 18:30:00|52601|52551|52669|52619|52673|52623|52593|52543|198
1628793300000|2021-08-12 18:35:00|52671.5|52621.5|52709|52659|52709|52659|52641|52591|191
1628793600000|2021-08-12 18:40:00|52710|52660|52671|52621|52719|52669|52666|52616|174
1628793900000|2021-08-12 18:45:00|52673|52623|52731.5|52681.5|52749|52699|52673|52623|220
1628794200000|2021-08-12 18:50:00|52733|52683|52736|52686|52746|52696|52713|52663|190
1628794500000|2021-08-12 18:55:00|52739|52689|52776|52726|52781|52731|52731|52681|236
1628794800000|2021-08-12 19:00:00|52773|52723|52759|52709|52781|52731|52723|52673|158
1628795100000|2021-08-12 19:05:00|52756|52706|52766|52716|52771|52721|52753|52703|75
1628795400000|2021-08-12 19:10:00|52763|52713|52759|52709|52786|52736|52746|52696|105
1628795700000|2021-08-12 19:15:00|52761|52711|52804|52724|52834|52754|52761|52708|134
1628796000000|2021-08-12 19:20:00|52796|52716|52828|52748|52828|52748|52796|52716|112
1628796300000|2021-08-12 19:25:00|52826|52746|52794|52714|52834|52754|52788|52708|130
1628796600000|2021-08-12 19:30:00|52796|52716|52761|52681|52801|52721|52756|52676|94
1628796900000|2021-08-12 19:35:00|52763|52683|52766|52686|52776|52696|52741|52661|115
1628797200000|2021-08-12 19:40:00|52763|52683|52773|52693|52811|52731|52759|52679|98
1628797500000|2021-08-12 19:45:00|52776|52696|52756|52676|52776|52696|52743|52663|89
1628797800000|2021-08-12 19:50:00|52759|52679|52766|52686|52769|52689|52753|52673|90
1628798100000|2021-08-12 19:55:00|52763|52683|52807|52725|52812.5|52732.5|52759|52679|222
1628856600000|2021-08-13 12:10:00|52681|52631|52613|52563|52704|52654|52603|52553|195
1628856900000|2021-08-13 12:15:00|52610|52560|52590|52540|52650|52600|52568|52518|265
1628857200000|2021-08-13 12:20:00|52588|52538|52699|52649|52699|52649|52565|52515|277
1628857500000|2021-08-13 12:25:00|52704|52654|52806|52756|52811|52761|52699|52649|233
1628857800000|2021-08-13 12:30:00|52801|52751|52726.5|52676.5|52814|52764|52701|52651|273
1628858100000|2021-08-13 12:35:00|52729|52679|52586|52536|52744|52694|52578|52528|332
1628858400000|2021-08-13 12:40:00|52585|52535|52555|52505|52600|52550|52538|52488|356
1628858700000|2021-08-13 12:45:00|52553|52503|52605|52555|52613|52563|52545|52495|203
1628859000000|2021-08-13 12:50:00|52603|52553|52653|52603|52653|52603|52598|52548|256
1628859300000|2021-08-13 12:55:00|52654.5|52604.5|52611|52561|52694|52644|52610|52560|298
1628859600000|2021-08-13 13:00:00|52613|52563|52691|52641|52696|52646|52573|52510|308
1628859900000|2021-08-13 13:05:00|52694|52644|52696|52646|52714|52664|52633|52583|304
1628860200000|2021-08-13 13:10:00|52694|52644|52759|52709|52782.5|52726|52690|52640|294
1628860500000|2021-08-13 13:15:00|52756|52706|52686.5|52636.5|52766|52716|52663|52613|292
1628860800000|2021-08-13 13:20:00|52686|52636|52756|52706|52759|52709|52684|52634|230
1628861100000|2021-08-13 13:25:00|52758|52708|52774|52724|52789|52739|52706.5|52656.5|330
1628861400000|2021-08-13 13:30:00|52776|52726|52859|52809|52909|52859|52734|52684|432
1628861700000|2021-08-13 13:35:00|52861|52811|52981|52931|52989|52939|52841|52791|392
1628862000000|2021-08-13 13:40:00|52979|52929|52942|52892|53014|52964|52932|52882|332
1628862300000|2021-08-13 13:45:00|52944|52894|52934|52884|52999|52949|52924|52874|387
1628862600000|2021-08-13 13:50:00|52934.5|52884.5|52986|52936|52989|52939|52889|52839|396
1628862900000|2021-08-13 13:55:00|52981|52931|52946|52896|53009|52959|52914|52864|335
1628863200000|2021-08-13 14:00:00|52944|52894|52985|52935|53016.5|52966.5|52886|52836|483
1628863500000|2021-08-13 14:05:00|52986|52936|52899|52849|53007|52957|52894|52844|488
1628863800000|2021-08-13 14:10:00|52901|52851|52934|52884|52939|52889|52866|52816|368
1628864100000|2021-08-13 14:15:00|52936.5|52886.5|52886.5|52836.5|52962|52912|52849|52799|396
1628864400000|2021-08-13 14:20:00|52886|52836|52926.5|52876.5|52943|52893|52871.5|52821.5|327
1628864700000|2021-08-13 14:25:00|52926|52876|53031|52981|53051.5|53001.5|52909|52859|423
1628865000000|2021-08-13 14:30:00|53033|52983|52949|52899|53039|52989|52949|52899|311
1628865300000|2021-08-13 14:35:00|52946|52896|52933|52883|52949|52899|52875|52825|325
1628865600000|2021-08-13 14:40:00|52931.5|52881.5|52879|52829|52933|52883|52876|52818|223
1628865900000|2021-08-13 14:45:00|52876|52826|52827.5|52777.5|52876|52826|52793|52743|268
1628866200000|2021-08-13 14:50:00|52829|52779|52759|52709|52837|52779|52739|52689|274
1628866500000|2021-08-13 14:55:00|52763|52713|52729|52679|52773|52723|52719|52669|330
1628866800000|2021-08-13 15:00:00|52731|52681|52691|52641|52756.5|52706.5|52663|52613|310
1628867100000|2021-08-13 15:05:00|52689|52639|52633|52583|52719|52669|52623|52573|282
1628867400000|2021-08-13 15:10:00|52635|52585|52552|52502|52651|52589|52522|52472|356
1628867700000|2021-08-13 15:15:00|52548|52498|52578|52528|52611|52561|52542|52492|227
1628868000000|2021-08-13 15:20:00|52575.5|52525.5|52589|52539|52613|52563|52556|52506|285
1628868300000|2021-08-13 15:25:00|52591|52541|52503.5|52453.5|52603|52553|52498|52448|326
1628868600000|2021-08-13 15:30:00|52505|52455|52505.5|52455.5|52552|52502|52500|52450|222
1628868900000|2021-08-13 15:35:00|52508|52458|52585|52535|52585|52535|52498|52448|241
1628869200000|2021-08-13 15:40:00|52585.5|52535.5|52580|52530|52589|52539|52538|52488|263
1628869500000|2021-08-13 15:45:00|52580.5|52530.5|52596|52546|52631|52581|52580|52530|290
1628869800000|2021-08-13 15:50:00|52599|52549|52583|52533|52599|52549|52562|52512|237
1628870100000|2021-08-13 15:55:00|52581.5|52531.5|52606|52556|52621|52571|52570|52520|201
1628870400000|2021-08-13 16:00:00|52603|52553|52621|52571|52623|52573|52578|52528|204
1628870700000|2021-08-13 16:05:00|52623|52573|52621|52571|52639|52589|52596|52546|188
1628871000000|2021-08-13 16:10:00|52619|52569|52550|52500|52619|52569|52548|52487|179
1628871300000|2021-08-13 16:15:00|52548|52498|52540.5|52490.5|52568|52518|52512|52462|199
1628871600000|2021-08-13 16:20:00|52540|52490|52530|52480|52570|52520|52522|52472|201
1628871900000|2021-08-13 16:25:00|52528|52478|52582.5|52532.5|52593|52543|52512|52462|198
1628872200000|2021-08-13 16:30:00|52583|52533|52613|52563|52629|52579|52582|52532|178
1628872500000|2021-08-13 16:35:00|52611|52561|52616|52566|52621|52571|52589|52539|140
1628872800000|2021-08-13 16:40:00|52613|52563|52603|52553|52613|52563|52583|52533|131
1628873100000|2021-08-13 16:45:00|52606|52556|52583|52533|52611|52561|52572|52507|140
1628873400000|2021-08-13 16:50:00|52583.5|52533.5|52603|52553|52643|52593|52581|52531|147
1628873700000|2021-08-13 16:55:00|52601|52551|52613|52563|52619|52569|52583|52533|145
1628874000000|2021-08-13 17:00:00|52609|52559|52525|52475|52611|52561|52490|52440|148
1628874300000|2021-08-13 17:05:00|52528|52478|52545|52495|52558|52508|52510|52460|199
1628874600000|2021-08-13 17:10:00|52545.5|52495.5|52492|52442|52565|52515|52448|52398|252
1628874900000|2021-08-13 17:15:00|52490|52440|52478|52428|52502|52452|52452|52402|166
1628875200000|2021-08-13 17:20:00|52482|52432|52505|52455|52528|52478|52462|52412|159
1628875500000|2021-08-13 17:25:00|52508|52458|52510|52460|52532|52482|52492|52427|132
1628875800000|2021-08-13 17:30:00|52508|52458|52570|52520|52575|52525|52502|52452|132
1628876100000|2021-08-13 17:35:00|52572|52522|52572|52522|52591|52541|52553.5|52503.5|171
1628876400000|2021-08-13 17:40:00|52568|52518|52593|52543|52596|52546|52552|52502|140
1628876700000|2021-08-13 17:45:00|52591|52541|52583|52533|52591|52541|52568|52518|120
1628877000000|2021-08-13 17:50:00|52585|52535|52586|52536|52589|52539|52572|52522|104
1628877300000|2021-08-13 17:55:00|52589|52539|52653|52603|52673|52623|52589|52539|183
1628877600000|2021-08-13 18:00:00|52656|52606|52681|52631|52683.5|52633.5|52633|52583|198
1628877900000|2021-08-13 18:05:00|52676.5|52626.5|52589|52539|52683|52633|52589|52539|149
1628878200000|2021-08-13 18:10:00|52586|52536|52570.5|52520.5|52596|52546|52562|52512|205
1628878500000|2021-08-13 18:15:00|52570|52520|52583|52533|52593|52543|52545|52495|130
1628878800000|2021-08-13 18:20:00|52584.5|52534.5|52596|52546|52606|52556|52572|52522|194
1628879100000|2021-08-13 18:25:00|52596.5|52546.5|52619|52569|52626|52576|52589|52539|186
1628879400000|2021-08-13 18:30:00|52617|52567|52661|52611|52669|52619|52616|52566|190
1628879700000|2021-08-13 18:35:00|52656|52606|52643|52593|52659|52609|52601|52551|181
1628880000000|2021-08-13 18:40:00|52641|52591|52626|52576|52663.5|52613.5|52619|52569|199
1628880300000|2021-08-13 18:45:00|52623|52573|52633|52583|52649|52599|52606|52556|217
1628880600000|2021-08-13 18:50:00|52639|52589|52691|52641|52696.5|52646.5|52639|52589|231
1628880900000|2021-08-13 18:55:00|52693|52643|52689|52639|52703|52653|52663|52598|205
1628881200000|2021-08-13 19:00:00|52690|52640|52654|52574|52699|52649|52628|52548|138
1628881500000|2021-08-13 19:05:00|52656|52576|52661|52581|52668|52588|52634|52554|134
1628881800000|2021-08-13 19:10:00|52664|52584|52673|52593|52678|52598|52647|52567|113
1628882100000|2021-08-13 19:15:00|52670|52590|52688|52608|52688|52608|52670|52590|124
1628882400000|2021-08-13 19:20:00|52684|52604|52653|52573|52694|52614|52653|52573|120
1628882700000|2021-08-13 19:25:00|52655|52575|52694|52614|52718|52638|52655|52575|120
1628883000000|2021-08-13 19:30:00|52698|52618|52711|52631|52718|52638|52694|52614|136
1628883300000|2021-08-13 19:35:00|52714|52634|52704|52624|52714|52634|52694|52614|140
1628883600000|2021-08-13 19:40:00|52701|52621|52696|52616|52714|52634|52694|52614|65
1628883900000|2021-08-13 19:45:00|52694|52614|52668|52588|52696|52616|52664|52584|102
1628884200000|2021-08-13 19:50:00|52671|52591|52711|52631|52711|52631|52666|52586|104
1628884500000|2021-08-13 19:55:00|52724|52644|52714|52634|52724|52644|52698|52618|106
1629115800000|2021-08-16 12:10:00|53065|52985|53048|52968|53075|52995|53013.5|52933.5|285
1629116100000|2021-08-16 12:15:00|53043|52963|53078|52998|53088|53008|53033.5|52953.5|304
1629116400000|2021-08-16 12:20:00|53075.5|52995.5|53078|52998|53108.5|53028.5|52990.5|52910.5|414
1629116700000|2021-08-16 12:25:00|53079|52999|53056|52976|53118|53049|53043|52963|341
1629117000000|2021-08-16 12:30:00|53051|52971|52995|52915|53100|53020|52978|52898|417
1629117300000|2021-08-16 12:35:00|52993|52913|52902|52852|52995|52933|52890|52840|249
1629117600000|2021-08-16 12:40:00|52900|52850|52898|52848|52902|52852|52860|52810|246
1629117900000|2021-08-16 12:45:00|52895|52845|52942|52892|52952|52902|52880|52830|225
1629118200000|2021-08-16 12:50:00|52945|52895|52960|52910|52978|52928|52912|52862|209
1629118500000|2021-08-16 12:55:00|52955|52905|52848|52798|52962|52912|52848|52798|215
1629118800000|2021-08-16 13:00:00|52845|52795|52775|52725|52860|52810|52752|52702|272
1629119100000|2021-08-16 13:05:00|52778.5|52728.5|52792|52742|52853|52782|52762|52712|285
1629119400000|2021-08-16 13:10:00|52795|52745|52758|52708|52820|52770|52755|52687|205
1629119700000|2021-08-16 13:15:00|52760|52710|52742|52692|52760|52710|52715|52657|212
1629120000000|2021-08-16 13:20:00|52745.5|52695.5|52738|52688|52790|52740|52722|52672|211
1629120300000|2021-08-16 13:25:00|52735|52685|52800|52750|52802|52752|52730|52665|226
1629120600000|2021-08-16 13:30:00|52802|52752|52890|52840|52892|52842|52780|52730|280
1629120900000|2021-08-16 13:35:00|52892|52842|52795|52745|52920|52870|52785|52735|287
1629121200000|2021-08-16 13:40:00|52798|52748|52872|52822|52888|52838|52790|52740|238
1629121500000|2021-08-16 13:45:00|52875|52825|52792|52742|52890|52840|52788|52738|262
1629121800000|2021-08-16 13:50:00|52790|52740|52815|52765|52851|52785|52770|52720|218
1629122100000|2021-08-16 13:55:00|52818|52768|52770|52720|52860|52810|52762|52712|264
1629122400000|2021-08-16 14:00:00|52768|52718|52728|52678|52768|52718|52708|52658|260
1629122700000|2021-08-16 14:05:00|52725|52675|52668|52618|52758|52708|52640|52590|238
1629123000000|2021-08-16 14:10:00|52670|52620|52642|52592|52702|52652|52602|52552|240
1629123300000|2021-08-16 14:15:00|52632|52582|52700|52650|52708|52658|52622|52572|258
1629123600000|2021-08-16 14:20:00|52702|52652|52718|52668|52742|52692|52678|52628|202
1629123900000|2021-08-16 14:25:00|52715|52665|52732|52682|52735|52685|52710|52660|209
1629124200000|2021-08-16 14:30:00|52738|52688|52710|52660|52740|52690|52652|52602|266
1629124500000|2021-08-16 14:35:00|52708|52658|52598|52548|52712|52662|52585|52535|247
1629124800000|2021-08-16 14:40:00|52592|52542|52585|52535|52592|52542|52548|52498|234
1629125100000|2021-08-16 14:45:00|52588|52538|52572|52522|52632|52582|52560|52510|211
1629125400000|2021-08-16 14:50:00|52570|52520|52562|52512|52612|52562|52545|52470|239
1629125700000|2021-08-16 14:55:00|52560|52510|52605|52555|52610|52560|52532|52482|226
1629126000000|2021-08-16 15:00:00|52602|52552|52632.5|52582.5|52638|52588|52588|52538|240
1629126300000|2021-08-16 15:05:00|52638|52588|52685|52635|52715|52665|52638|52588|243
1629126600000|2021-08-16 15:10:00|52682|52632|52745|52695|52778|52728|52681|52631|231
1629126900000|2021-08-16 15:15:00|52748|52698|52710|52660|52758|52708|52663|52613|221
1629127200000|2021-08-16 15:20:00|52712|52662|52690|52640|52735|52685|52682|52632|153
1629127500000|2021-08-16 15:25:00|52692|52642|52758|52708|52758|52708|52682|52632|174
1629127800000|2021-08-16 15:30:00|52760|52710|52702|52652|52788|52738|52702|52639|258
1629128100000|2021-08-16 15:35:00|52705|52655|52688|52638|52712|52662|52650|52600|175
1629128400000|2021-08-16 15:40:00|52685|52635|52665|52585|52718|52668|52662|52583|166
1629128700000|2021-08-16 15:45:00|52667|52587|52695|52645|52715|52665|52655|52587|167
1629129000000|2021-08-16 15:50:00|52692|52642|52692|52642|52698|52648|52680|52630|108
1629129300000|2021-08-16 15:55:00|52690|52640|52712|52662|52728|52678|52685|52635|181
1629129600000|2021-08-16 16:00:00|52718|52668|52700|52650|52735|52685|52662|52612|223
1629129900000|2021-08-16 16:05:00|52698|52648|52710|52660|52735|52685|52698|52648|151
1629130200000|2021-08-16 16:10:00|52708|52658|52662|52612|52710|52660|52662|52612|145
1629130500000|2021-08-16 16:15:00|52665|52615|52682|52632|52692|52642|52618|52568|142
1629130800000|2021-08-16 16:20:00|52686.5|52636.5|52700|52650|52718|52668|52678|52628|164
1629131100000|2021-08-16 16:25:00|52702|52652|52720|52670|52722|52672|52695|52645|101
1629131400000|2021-08-16 16:30:00|52722|52672|52728|52678|52748|52698|52715|52665|125
1629131700000|2021-08-16 16:35:00|52730|52680|52718|52668|52740|52690|52715|52665|85
1629132000000|2021-08-16 16:40:00|52715|52665|52678|52628|52725|52675|52650|52600|194
1629132300000|2021-08-16 16:45:00|52680|52630|52675|52625|52688|52638|52662|52612|136
1629132600000|2021-08-16 16:50:00|52678|52628|52692|52642|52702|52652|52665|52615|117
1629132900000|2021-08-16 16:55:00|52695|52645|52732|52682|52742|52692|52692|52642|149
1629133200000|2021-08-16 17:00:00|52728|52678|52703|52623|52735|52685|52682|52607|141
1629133500000|2021-08-16 17:05:00|52705|52625|52715|52665|52718|52668|52677|52607|131
1629133800000|2021-08-16 17:10:00|52718|52668|52783|52703|52783|52708|52715|52665|128
1629134100000|2021-08-16 17:15:00|52768|52718|52812|52762|52828|52778|52765|52715|178
1629134400000|2021-08-16 17:20:00|52815|52765|52798|52748|52818.5|52768.5|52778|52728|140
1629134700000|2021-08-16 17:25:00|52798.5|52748.5|52785|52735|52800|52750|52748|52698|183
1629135000000|2021-08-16 17:30:00|52788|52738|52812|52762|52862|52812|52782|52732|189
1629135300000|2021-08-16 17:35:00|52815|52765|52778|52728|52848|52798|52768|52718|180
1629135600000|2021-08-16 17:40:00|52778.5|52728.5|52812|52762|52818|52768|52768|52718|168
1629135900000|2021-08-16 17:45:00|52810|52760|52805|52755|52815|52765|52772|52722|146
1629136200000|2021-08-16 17:50:00|52808|52758|52802|52752|52812|52762|52785|52735|118
1629136500000|2021-08-16 17:55:00|52800|52750|52812|52762|52818|52768|52790|52740|137
1629136800000|2021-08-16 18:00:00|52808|52758|52788|52738|52812|52762|52782|52732|97
1629137100000|2021-08-16 18:05:00|52785|52735|52782|52732|52788|52738|52770|52720|98
1629137400000|2021-08-16 18:10:00|52785|52735|52778|52728|52792|52742|52772|52722|112
1629137700000|2021-08-16 18:15:00|52780|52730|52790|52740|52805|52755|52780|52730|110
1629138000000|2021-08-16 18:20:00|52792|52742|52828|52778|52843.5|52782|52788|52725|105
1629138300000|2021-08-16 18:25:00|52830|52780|52920|52870|52942|52892|52830|52780|209
1629138600000|2021-08-16 18:30:00|52922|52872|52962|52912|52962|52912|52922|52872|186
1629138900000|2021-08-16 18:35:00|52960|52910|52928|52878|52982|52932|52922|52872|165
1629139200000|2021-08-16 18:40:00|52925|52875|52922|52872|52980|52930|52922|52872|157
1629139500000|2021-08-16 18:45:00|52925|52875|52918|52868|52948|52898|52902|52852|143
1629139800000|2021-08-16 18:50:00|52922|52872|52952|52902|52968|52918|52922|52872|158
1629140100000|2021-08-16 18:55:00|52950|52900|52945|52895|52965|52912|52922|52872|173
1629140400000|2021-08-16 19:00:00|52942|52892|52925|52875|52968|52918|52912|52862|115
1629140700000|2021-08-16 19:05:00|52928|52878|52968|52918|52968|52918|52915|52865|139
1629141000000|2021-08-16 19:10:00|52965|52915|52978|52898|52978|52918|52952|52873|95
1629141300000|2021-08-16 19:15:00|52975|52895|52978|52898|53012|52932|52972|52892|158
1629141600000|2021-08-16 19:20:00|52972|52892|52988|52908|52998|52918|52970|52890|139
1629141900000|2021-08-16 19:25:00|52990|52910|53079|52999|53098|53048|52990|52910|229
1629142200000|2021-08-16 19:30:00|53076|52996|53069|52989|53133|53053|53056|52976|196
1629142500000|2021-08-16 19:35:00|53066|52986|53089|53009|53093|53013|53059|52979|126
1629142800000|2021-08-16 19:40:00|53086|53006|53086|53006|53089|53009|53053|52973|119
1629143100000|2021-08-16 19:45:00|53089|53009|53079|52999|53089|53009|53069|52989|96
1629143400000|2021-08-16 19:50:00|53076|52996|53049|52969|53079|52999|53041|52961|150
1629143700000|2021-08-16 19:55:00|53053|52973|53073|52993|53073|52993|53023|52943|193
1629202200000|2021-08-17 12:10:00|52959.5|52879.5|52974|52924|53051|53001|52959.5|52879.5|264
1629202500000|2021-08-17 12:15:00|52971|52921|52976|52926|53016|52966|52906|52856|259
1629202800000|2021-08-17 12:20:00|52968|52918|52931|52881|53014|52964|52931|52881|208
1629203100000|2021-08-17 12:25:00|52934|52884|52911|52831|52951|52901|52870|52820|211
1629203400000|2021-08-17 12:30:00|52909|52829|52934|52884|52958|52908|52820|52770|379
1629203700000|2021-08-17 12:35:00|52936|52886|52835|52785|52951|52901|52815|52765|348
1629204000000|2021-08-17 12:40:00|52830|52780|52880|52830|52880|52830|52783|52733|313
1629204300000|2021-08-17 12:45:00|52883|52833|52934|52884|52948|52898|52870|52820|266
1629204600000|2021-08-17 12:50:00|52928|52878|52974|52924|52984|52934|52904|52854|262
1629204900000|2021-08-17 12:55:00|52976|52926|52971|52921|53029.5|52949.5|52936|52886|227
1629205200000|2021-08-17 13:00:00|52968|52918|52988|52938|53024|52974|52931|52881|291
1629205500000|2021-08-17 13:05:00|52986|52936|53058|53008|53084|53034|52946|52896|263
1629205800000|2021-08-17 13:10:00|53061|53011|53148|53098|53166|53116|53054|53004|253
1629206100000|2021-08-17 13:15:00|53154|53104|53164|53114|53228|53178|53154|53104|279
1629206400000|2021-08-17 13:20:00|53168|53118|53134|53084|53184|53134|53118|53068|239
1629206700000|2021-08-17 13:25:00|53136|53086|53054|53004|53136|53086|53038|52988|245
1629207000000|2021-08-17 13:30:00|53056|53006|52921|52871|53058|53008|52891|52841|342
1629207300000|2021-08-17 13:35:00|52916|52866|52745|52695|52928|52878|52727|52677|372
1629207600000|2021-08-17 13:40:00|52737|52687|52805|52755|52853|52803|52717|52667|324
1629207900000|2021-08-17 13:45:00|52810|52760|52837|52787|52857|52807|52750|52700|315
1629208200000|2021-08-17 13:50:00|52839|52789|52923|52843|52923|52861|52825|52775|295
1629208500000|2021-08-17 13:55:00|52921|52841|52800|52750|52944|52894|52795|52745|300
1629208800000|2021-08-17 14:00:00|52797|52747|52723|52673|52807|52757|52713|52663|326
1629209100000|2021-08-17 14:05:00|52725|52675|52733|52683|52777|52727|52690|52640|270
1629209400000|2021-08-17 14:10:00|52735|52685|52733|52683|52822|52747|52707|52657|295
1629209700000|2021-08-17 14:15:00|52735|52685|52763|52713|52795|52745|52727|52677|292
1629210000000|2021-08-17 14:20:00|52760|52710|52768|52688|52805|52755|52753|52682|260
1629210300000|2021-08-17 14:25:00|52765|52685|52737|52687|52768|52697|52697|52647|243
1629210600000|2021-08-17 14:30:00|52735|52685|52813|52763|52817|52767|52735|52685|286
1629210900000|2021-08-17 14:35:00|52810|52760|52823|52773|52847|52797|52767|52717|302
1629211200000|2021-08-17 14:40:00|52820|52770|52810|52760|52837|52787|52773|52723|259
1629211500000|2021-08-17 14:45:00|52813|52763|52743|52693|52823|52773|52720|52665|254
1629211800000|2021-08-17 14:50:00|52745|52695|52790|52740|52810|52760|52735|52685|229
1629212100000|2021-08-17 14:55:00|52787|52737|52757|52707|52863|52813|52757|52707|269
1629212400000|2021-08-17 15:00:00|52755|52705|52757|52707|52820|52770|52715|52665|343
1629212700000|2021-08-17 15:05:00|52760|52710|52773|52723|52785|52735|52737|52687|206
1629213000000|2021-08-17 15:10:00|52775|52725|52813|52763|52823|52773|52767|52717|259
1629213300000|2021-08-17 15:15:00|52810|52760|52710|52660|52813|52763|52705|52655|234
1629213600000|2021-08-17 15:20:00|52703|52653|52623|52573|52725|52675|52623|52573|272
1629213900000|2021-08-17 15:25:00|52620|52570|52683|52633|52683|52633|52596|52546|252
1629214200000|2021-08-17 15:30:00|52687|52637|52655|52605|52687|52637|52643|52593|255
1629214500000|2021-08-17 15:35:00|52653|52603|52747|52697|52750|52700|52643|52593|237
1629214800000|2021-08-17 15:40:00|52743|52693|52717|52667|52785|52735|52703|52653|223
1629215100000|2021-08-17 15:45:00|52715|52665|52763|52713|52790|52740|52713|52663|182
1629215400000|2021-08-17 15:50:00|52765|52715|52743|52693|52773|52723|52743|52693|158
1629215700000|2021-08-17 15:55:00|52747|52697|52773|52723|52797|52747|52737|52687|208
1629216000000|2021-08-17 16:00:00|52775|52725|52797|52747|52840|52790|52760|52710|251
1629216300000|2021-08-17 16:05:00|52800|52750|52795|52745|52823|52773|52777|52727|192
1629216600000|2021-08-17 16:10:00|52797|52747|52743|52693|52810|52760|52723|52673|170
1629216900000|2021-08-17 16:15:00|52740|52690|52885|52835|52898|52848|52740|52690|220
1629217200000|2021-08-17 16:20:00|52890|52840|52843|52793|52914|52864|52827|52777|282
1629217500000|2021-08-17 16:25:00|52840|52790|52919|52839|52919|52864|52833|52783|224
1629217800000|2021-08-17 16:30:00|52911|52831|52918|52868|52944|52894|52893|52823|209
1629218100000|2021-08-17 16:35:00|52921|52871|52918|52868|52946|52896|52857|52807|247
1629218400000|2021-08-17 16:40:00|52921|52871|53036|52986|53038|52988|52918|52868|266
1629218700000|2021-08-17 16:45:00|53031|52981|53088|53038|53111|53061|53014|52964|264
1629219000000|2021-08-17 16:50:00|53086|53036|53004|52954|53101|53051|52998|52948|258
1629219300000|2021-08-17 16:55:00|53006|52956|53061|53011|53078|53028|53006|52956|235
1629219600000|2021-08-17 17:00:00|53062.5|53012.5|53036|52986|53086|53036|53028|52978|264
1629219900000|2021-08-17 17:05:00|53038|52988|53034|52984|53098|53048|53026|52976|237
1629220200000|2021-08-17 17:10:00|53036|52986|53006|52956|53061|53011|52986|52936|249
1629220500000|2021-08-17 17:15:00|53008|52958|53014|52964|53014|52964|52984|52934|200
1629220800000|2021-08-17 17:20:00|53011|52961|53064|53014|53071|53021|52974|52924|209
1629221100000|2021-08-17 17:25:00|53066|53016|53008|52958|53084|53034|53008|52958|215
1629221400000|2021-08-17 17:30:00|53011|52961|52996|52946|53071|53021|52976|52926|214
1629221700000|2021-08-17 17:35:00|52994|52944|53156|53106|53156|53106|52994|52944|223
1629222000000|2021-08-17 17:40:00|53154|53104|53128|53078|53178|53128|53098|53048|259
1629222300000|2021-08-17 17:45:00|53131|53081|53231|53181|53258|53208|53126|53076|245
1629222600000|2021-08-17 17:50:00|53234|53184|53218|53168|53274|53224|53168|53118|260
1629222900000|2021-08-17 17:55:00|53221|53171|53114.4|53064.4|53256|53206|53112.9|53062.9|260
1629223200000|2021-08-17 18:00:00|53115.4|53065.4|53110.4|53060.4|53115.5|53065.4|53084.5|53004.5|438
1629223500000|2021-08-17 18:05:00|53111.4|53061.4|53104|53054|53148|53098|53076|53016|281
1629223800000|2021-08-17 18:10:00|53101|53051|53064|53014|53104|53054|53041|52991|261
1629224100000|2021-08-17 18:15:00|53061|53011|53091|53041|53111|53061|53044|52994|238
1629224400000|2021-08-17 18:20:00|53094|53044|53164|53114|53198|53148|53084|53034|270
1629224700000|2021-08-17 18:25:00|53166|53116|53154|53104|53168|53118|53131|53081|205
1629225000000|2021-08-17 18:30:00|53146|53096|53128|53078|53171|53121|53121|53071|207
1629225300000|2021-08-17 18:35:00|53121|53071|53034|52984|53134|53084|53014|52964|282
1629225600000|2021-08-17 18:40:00|53036|52986|52991|52941|53088.5|53038.5|52988|52938|243
1629225900000|2021-08-17 18:45:00|52994|52944|52805|52755|53021|52971|52787|52737|338
1629226200000|2021-08-17 18:50:00|52807|52757|52928|52878|52931|52881|52797|52747|266
1629226500000|2021-08-17 18:55:00|52931|52881|52938|52888|52941|52891|52883|52833|267
1629226800000|2021-08-17 19:00:00|52941|52891|52941|52891|52966|52916|52914|52864|243
1629227100000|2021-08-17 19:05:00|52943|52893|52941|52891|52956|52906|52919|52869|222
1629227400000|2021-08-17 19:10:00|52943|52893|52936|52886|52946|52896|52903|52853|151
1629227700000|2021-08-17 19:15:00|52933|52883|52903|52853|52939|52889|52889|52839|188
1629228000000|2021-08-17 19:20:00|52909|52859|52956|52906|52959|52909|52885|52835|144
1629228300000|2021-08-17 19:25:00|52953|52903|52926|52876|52956|52906|52911|52861|182
1629228600000|2021-08-17 19:30:00|52923|52873|52916|52866|52926|52876|52899|52849|188
1629228900000|2021-08-17 19:35:00|52919|52869|52911|52861|52919|52869|52893|52843|149
1629229200000|2021-08-17 19:40:00|52913|52863|52919|52869|52933|52883|52903|52853|164
1629229500000|2021-08-17 19:45:00|52921|52871|52919|52869|52926|52876|52891|52841|110
1629229800000|2021-08-17 19:50:00|52913|52863|52896|52846|52926|52876|52862|52812|162
1629230100000|2021-08-17 19:55:00|52889|52839|52913|52863|52926|52876|52885|52835|148
1629288600000|2021-08-18 12:10:00|53029|52949|53035|52985|53068|53018|52985|52914.5|263
1629288900000|2021-08-18 12:15:00|53040|52990|53145|53095|53160|53110|53035|52985|250
1629289200000|2021-08-18 12:20:00|53143|53093|52978|52928|53143|53093|52976|52915|250
1629289500000|2021-08-18 12:25:00|52977.5|52927.5|53066|53016|53091|53041|52973.5|52923.5|196
1629289800000|2021-08-18 12:30:00|53068|53018|53134|53084|53141|53091|53021|52971|288
1629290100000|2021-08-18 12:35:00|53131|53081|53086|53036|53154|53104|53044|52994|232
1629290400000|2021-08-18 12:40:00|53084|53034|53076|53026|53138|53088|53044|52994|252
1629290700000|2021-08-18 12:45:00|53074|53024|53166|53116|53193|53124|53074|53024|214
1629291000000|2021-08-18 12:50:00|53168|53118|53146|53096|53191|53141|53136|53086|242
1629291300000|2021-08-18 12:55:00|53134|53084|53081|53031|53141|53091|53078|53028|204
1629291600000|2021-08-18 13:00:00|53074|53024|53041|52991|53091|53041|53034|52984|273
1629291900000|2021-08-18 13:05:00|53038|52988|52953|52903|53048|52998|52943|52893|234
1629292200000|2021-08-18 13:10:00|52950|52900|53018|52968|53024|52974|52935|52885|222
1629292500000|2021-08-18 13:15:00|53021|52971|53016|52966|53031|52981|52975|52925|235
1629292800000|2021-08-18 13:20:00|53014|52964|53014|52964|53031|52981|52990|52940|163
1629293100000|2021-08-18 13:25:00|53016|52966|53108|53058|53118|53068|53014|52964|229
1629293400000|2021-08-18 13:30:00|53106|53056|53041|52991|53108|53058|53014|52964|296
1629293700000|2021-08-18 13:35:00|53044|52994|53046|52996|53058|53008|52993|52943|297
1629294000000|2021-08-18 13:40:00|53051|53001|53024|52974|53074|53024|53014|52960.5|254
1629294300000|2021-08-18 13:45:00|53021|52971|53028|52978|53064|53014|53018|52968|240
1629294600000|2021-08-18 13:50:00|53026|52976|52933|52883|53054|53004|52917|52867|263
1629294900000|2021-08-18 13:55:00|52930|52880|52875|52825|52945|52895|52863|52813|244
1629295200000|2021-08-18 14:00:00|52873|52823|52993|52943|52997|52947|52853|52803|290
1629295500000|2021-08-18 14:05:00|52990|52940|53046|52996|53056|53006|52963|52913|260
1629295800000|2021-08-18 14:10:00|53044|52994|53142.5|53092.5|53179|53111|53031|52981|269
1629296100000|2021-08-18 14:15:00|53148|53098|53211|53161|53251|53201|53147|53097|274
1629296400000|2021-08-18 14:20:00|53214|53164|53256|53206|53323|53268|53214|53164|279
1629296700000|2021-08-18 14:25:00|53258|53208|53386|53336|53411|53361|53258|53208|288
1629297000000|2021-08-18 14:30:00|53381|53331|53421|53371|53464|53414|53374|53324|301
1629297300000|2021-08-18 14:35:00|53418|53368|53411|53361|53444|53394|53339.5|53289.5|288
1629297600000|2021-08-18 14:40:00|53408|53358|53358|53308|53456|53388|53351|53301|260
1629297900000|2021-08-18 14:45:00|53361|53311|53346|53296|53391|53341|53261|53211|299
1629298200000|2021-08-18 14:50:00|53344|53294|53306|53226|53398|53348|53294|53219|262
1629298500000|2021-08-18 14:55:00|53311|53231|53314.5|53264.5|53338|53288|53278|53228|248
1629298800000|2021-08-18 15:00:00|53317|53267|53354|53304|53371|53321|53314|53264|232
1629299100000|2021-08-18 15:05:00|53356|53306|53341|53291|53361|53311|53286|53236|202
1629299400000|2021-08-18 15:10:00|53338|53288|53539|53489|53549|53499|53334|53284|298
1629299700000|2021-08-18 15:15:00|53532|53482|53562|53512|53622|53572|53532|53482|282
1629300000000|2021-08-18 15:20:00|53559|53509|53547|53497|53565|53515|53515|53465|227
1629300300000|2021-08-18 15:25:00|53547.5|53497.5|53525|53475|53559|53509|53505|53455|212
1629300600000|2021-08-18 15:30:00|53527|53477|53645|53595|53690|53640|53515|53465|302
1629300900000|2021-08-18 15:35:00|53649|53599|53752|53702|53762|53712|53642|53592|296
1629301200000|2021-08-18 15:40:00|53755|53705|53709|53659|53772|53722|53685|53621.5|216
1629301500000|2021-08-18 15:45:00|53712|53662|53697|53647|53739|53689|53682|53632|197
1629301800000|2021-08-18 15:50:00|53695|53645|53675|53625|53735|53685|53647|53580|235
1629302100000|2021-08-18 15:55:00|53677|53627|53657|53607|53682|53632|53627|53577|205
1629302400000|2021-08-18 16:00:00|53659|53609|53602|53552|53662|53612|53599|53534|203
1629302700000|2021-08-18 16:05:00|53599|53549|53714|53634|53717|53637|53595|53545|224
1629303000000|2021-08-18 16:10:00|53712|53632|53752|53672|53764|53684|53707|53627|227
1629303300000|2021-08-18 16:15:00|53750|53670|53754|53674|53782|53703|53743|53663|241
1629303600000|2021-08-18 16:20:00|53750.5|53670.5|53719|53669|53782|53702|53719|53667.5|214
1629303900000|2021-08-18 16:25:00|53720.5|53670.5|53717.5|53667.5|53760|53682.5|53715.5|53665.5|213
1629304200000|2021-08-18 16:30:00|53719|53669|53726.5|53676.5|53730.5|53680.5|53700|53620|199
1629304500000|2021-08-18 16:35:00|53725.5|53675.5|53745.5|53665.5|53760|53689|53725.5|53665.5|183
1629304800000|2021-08-18 16:40:00|53744|53664|53687|53607|53747|53667|53670|53590|202
1629305100000|2021-08-18 16:45:00|53684|53604|53647|53567|53702.5|53622.5|53644|53564|261
1629305400000|2021-08-18 16:50:00|53645|53565|53664|53584|53677|53597|53644|53564|209
1629305700000|2021-08-18 16:55:00|53667|53587|53624|53544|53670.5|53591|53602|53522|180
1629306000000|2021-08-18 17:00:00|53622|53542|53630|53550|53657|53577|53600|53520|261
1629306300000|2021-08-18 17:05:00|53627|53547|53582|53502|53640|53560|53564|53484|218
1629306600000|2021-08-18 17:10:00|53580|53500|53602|53522|53628|53555.5|53570|53490|178
1629306900000|2021-08-18 17:15:00|53600|53520|53580|53500|53617|53537|53574|53494|198
1629307200000|2021-08-18 17:20:00|53577|53497|53547|53467|53584|53504|53532|53452|214
1629307500000|2021-08-18 17:25:00|53550|53470|53590|53510|53597|53517|53545.5|53470|270
1629307800000|2021-08-18 17:30:00|53587|53507|53674|53594|53680|53600|53582.5|53502.5|225
1629308100000|2021-08-18 17:35:00|53677|53597|53650|53570|53687|53607|53629|53552|204
1629308400000|2021-08-18 17:40:00|53647|53567|53562|53482|53677.5|53610|53562|53482|240
1629308700000|2021-08-18 17:45:00|53564|53484|53620|53540|53626|53563|53564|53484|242
1629309000000|2021-08-18 17:50:00|53622.5|53542.5|53602|53522|53640|53560|53594|53514|183
1629309300000|2021-08-18 17:55:00|53604|53524|53695.8|53599.8|53727|53654|53600|53520|254
1629309600000|2021-08-18 18:00:00|53701|53605.6|53522|53454|53704.8|53609|53434|53369|759
1629309900000|2021-08-18 18:05:00|53519|53451|53519.5|53439.5|53625|53545|53494|53425.5|830
1629310200000|2021-08-18 18:10:00|53516.5|53436.5|53609.5|53529.5|53684|53604|53496.5|53416.5|806
1629310500000|2021-08-18 18:15:00|53614|53534|53631|53551|53664.5|53584.5|53611.5|53531.5|634
1629310800000|2021-08-18 18:20:00|53634.5|53554.5|53650|53570|53685.5|53605.5|53611.5|53531.5|567
1629311100000|2021-08-18 18:25:00|53652|53572|53604|53524|53660|53580|53570|53490|429
1629311400000|2021-08-18 18:30:00|53600|53520|53594|53514|53605.5|53538|53557|53477|410
1629311700000|2021-08-18 18:35:00|53592.5|53512.5|53722|53642|53724|53644|53592.5|53512.5|414
1629312000000|2021-08-18 18:40:00|53723|53643|53770|53690|53778|53698|53698.5|53627|427
1629312300000|2021-08-18 18:45:00|53772|53692|53812|53732|53830|53750|53766|53687|389
1629312600000|2021-08-18 18:50:00|53810|53730|53800|53720|53844|53764|53777|53697|372
1629312900000|2021-08-18 18:55:00|53797|53717|53822.5|53742.5|53842|53762|53764|53684|356
1629313200000|2021-08-18 19:00:00|53822|53742|53754|53674|53824|53744|53747|53667|215
1629313500000|2021-08-18 19:05:00|53757|53677|53784|53704|53794|53714|53754|53674|158
1629313800000|2021-08-18 19:10:00|53787|53707|53802|53722|53822|53742|53772|53692|203
1629314100000|2021-08-18 19:15:00|53804|53724|53784|53704|53810|53730|53780|53700|162
1629314400000|2021-08-18 19:20:00|53782|53702|53882|53802|53890|53810|53772|53692|203
1629314700000|2021-08-18 19:25:00|53887|53807|53827|53747|53894|53814|53810|53730|215
1629315000000|2021-08-18 19:30:00|53830|53750|53877|53797|53884|53804|53830|53750|232
1629315300000|2021-08-18 19:35:00|53874|53794|53840|53760|53900|53820|53834|53754|222
1629315600000|2021-08-18 19:40:00|53837|53757|53804|53724|53860|53780|53804|53724|204
1629315900000|2021-08-18 19:45:00|53802|53722|53942|53862|53944|53864|53794|53714|255
1629316200000|2021-08-18 19:50:00|53950|53870|53942|53862|53982|53902|53934|53854|265
1629316500000|2021-08-18 19:55:00|53940|53860|53984|53904|54013|53933|53934|53854|222
1629375000000|2021-08-19 12:10:00|54601.5|54505.5|54693|54600|54700|54605|54524|54429|576
1629375300000|2021-08-19 12:15:00|54695.5|54598|54560.5|54480.5|54695.5|54600|54495|54399|610
1629375600000|2021-08-19 12:20:00|54559.5|54479.5|54473|54393|54594.5|54514.5|54440|54360|656
1629375900000|2021-08-19 12:25:00|54472|54392|54488.9|54408.9|54536.5|54456.5|54389.3|54309.3|335
1629376200000|2021-08-19 12:30:00|54490.4|54410.4|54460.4|54380.4|54494.9|54414.9|54408.3|54328.3|445
1629376500000|2021-08-19 12:35:00|54458.9|54378.9|54449.9|54369.9|54540|54460|54429.5|54349.5|428
1629376800000|2021-08-19 12:40:00|54446|54366|54448.3|54368.3|54521.5|54441.5|54418.3|54338.3|466
1629377100000|2021-08-19 12:45:00|54449.8|54369.8|54568.6|54488.6|54580.1|54500.1|54418.8|54338.8|364
1629377400000|2021-08-19 12:50:00|54565.1|54485.1|54615.2|54535.2|54635.3|54555.3|54544.1|54464.1|386
1629377700000|2021-08-19 12:55:00|54616.2|54536.2|54610.2|54530.2|54646.2|54566.2|54538.6|54458.6|424
1629378000000|2021-08-19 13:00:00|54612.7|54532.7|54595.1|54515.1|54651.7|54571.7|54562.6|54482.6|409
1629378300000|2021-08-19 13:05:00|54598.6|54518.6|54570|54490|54615.2|54535.2|54500|54420|369
1629378600000|2021-08-19 13:10:00|54569|54489|54525|54445|54570|54490|54460|54380|273
1629378900000|2021-08-19 13:15:00|54526.5|54446.5|54590.1|54510.1|54606.2|54526.2|54523.5|54443.5|403
1629379200000|2021-08-19 13:20:00|54594.1|54514.1|54604.2|54524.2|54645.2|54565.2|54525|54445|409
1629379500000|2021-08-19 13:25:00|54605.2|54525.2|54487.4|54407.4|54610.2|54530.2|54469.9|54389.9|385
1629379800000|2021-08-19 13:30:00|54489.9|54409.9|54307.6|54227.6|54515.9|54435.9|54264.1|54184.1|524
1629380100000|2021-08-19 13:35:00|54309.1|54229.1|54442|54362|54476.9|54396.9|54299.1|54219.1|592
1629380400000|2021-08-19 13:40:00|54444.5|54364.5|54556.2|54476.2|54589|54509|54439.4|54359.4|540
1629380700000|2021-08-19 13:45:00|54557.2|54477.2|54479.5|54399.5|54603.8|54523.8|54420.9|54340.9|533
1629381000000|2021-08-19 13:50:00|54477|54397|54330.6|54250.6|54507.5|54427.5|54319.1|54239.1|529
1629381300000|2021-08-19 13:55:00|54329.1|54249.1|54293.5|54213.5|54352.6|54272.6|54229.5|54149.5|493
1629381600000|2021-08-19 14:00:00|54292.5|54212.5|54335.1|54255.1|54374.1|54294.1|54287|54207|508
1629381900000|2021-08-19 14:05:00|54337.5|54257.5|54405.3|54325.3|54434.3|54354.3|54337.5|54257.5|439
1629382200000|2021-08-19 14:10:00|54402.8|54322.8|54248.4|54168.4|54402.8|54322.8|54248.4|54168.4|499
1629382500000|2021-08-19 14:15:00|54241.9|54161.9|54239.3|54159.3|54258.5|54178.5|54119.1|54039.1|517
1629382800000|2021-08-19 14:20:00|54238.3|54158.3|54352.5|54272.5|54354|54274|54226|54146|466
1629383100000|2021-08-19 14:25:00|54350|54270|54365.6|54285.6|54430.2|54350.2|54338.2|54258.2|420
1629383400000|2021-08-19 14:30:00|54364.1|54284.1|54418.3|54338.3|54433.8|54353.8|54309.6|54229.6|448
1629383700000|2021-08-19 14:35:00|54419.3|54339.3|54519.6|54439.6|54573.1|54493.1|54409.3|54329.3|444
1629384000000|2021-08-19 14:40:00|54519.5|54439.5|54524.1|54444.1|54549.6|54469.6|54468.4|54388.4|408
1629384300000|2021-08-19 14:45:00|54522.1|54442.1|54499.4|54419.4|54522.1|54442.1|54459.9|54379.9|450
1629384600000|2021-08-19 14:50:00|54496.9|54416.9|54564.6|54484.6|54629.8|54549.8|54496.9|54416.9|467
1629384900000|2021-08-19 14:55:00|54562.1|54482.1|54450.5|54370.5|54599.7|54519.7|54449.4|54369.4|430
1629385200000|2021-08-19 15:00:00|54452.9|54372.9|54434.4|54354.4|54499.5|54419.5|54402.9|54322.9|473
1629385500000|2021-08-19 15:05:00|54434.5|54354.5|54503.1|54423.1|54544.6|54464.6|54434.5|54354.5|438
1629385800000|2021-08-19 15:10:00|54497.1|54417.1|54521|54441|54623.3|54543.3|54483|54403|466
1629386100000|2021-08-19 15:15:00|54519|54439|54412.8|54332.8|54519|54439|54404.3|54324.3|341
1629386400000|2021-08-19 15:20:00|54414.3|54334.3|54444.3|54364.3|54468.4|54388.4|54378.3|54298.3|388
1629386700000|2021-08-19 15:25:00|54441.8|54361.8|54561.1|54481.1|54565.5|54485.5|54404.3|54324.3|421
1629387000000|2021-08-19 15:30:00|54567.1|54487.1|54514.5|54434.5|54622.1|54542.1|54508.5|54428.5|442
1629387300000|2021-08-19 15:35:00|54513|54433|54490.4|54410.4|54624.7|54549.7|54474|54394|412
1629387600000|2021-08-19 15:40:00|54489.4|54409.4|54475.9|54395.9|54542.1|54462.1|54474.5|54394.5|302
1629387900000|2021-08-19 15:45:00|54473.4|54393.4|54390.5|54310.5|54473.5|54393.5|54368|54288|477
1629388200000|2021-08-19 15:50:00|54394|54314|54391.7|54311.7|54400.2|54320.2|54339.2|54259.2|429
1629388500000|2021-08-19 15:55:00|54390.2|54310.2|54329|54249|54404.2|54324.2|54255|54175|428
1629388800000|2021-08-19 16:00:00|54324|54244|54342.6|54262.6|54343.1|54263.1|54268.4|54188.4|387
1629389100000|2021-08-19 16:05:00|54345.1|54265.1|54404.2|54324.2|54409.2|54329.2|54329.1|54249.1|305
1629389400000|2021-08-19 16:10:00|54399.2|54319.2|54384.2|54304.2|54402.7|54322.7|54342.7|54262.7|272
1629389700000|2021-08-19 16:15:00|54385.7|54305.7|54390.2|54310.2|54425.7|54345.7|54374.2|54294.2|281
1629390000000|2021-08-19 16:20:00|54395.2|54315.2|54378.2|54298.2|54415.7|54335.7|54355.2|54275.2|339
1629390300000|2021-08-19 16:25:00|54379.2|54299.2|54308.5|54228.5|54392.7|54312.7|54292|54212|305
1629390600000|2021-08-19 16:30:00|54283.5|54203.5|54309|54229|54340.1|54260.1|54258.4|54178.4|368
1629390900000|2021-08-19 16:35:00|54311.5|54231.5|54257.4|54177.4|54344.1|54264.1|54257.4|54177.4|302
1629391200000|2021-08-19 16:40:00|54260.9|54180.9|54091.5|54011.5|54266.4|54186.4|54089|54009|313
1629391500000|2021-08-19 16:45:00|54089|54009|54179.2|54099.2|54197.2|54117.2|54089|54009|361
1629391800000|2021-08-19 16:50:00|54173.5|54093.5|54208.3|54128.3|54219.8|54139.8|54163.2|54083.2|293
1629392100000|2021-08-19 16:55:00|54205.8|54125.8|54198.2|54118.2|54214.8|54134.8|54135.7|54055.7|316
1629392400000|2021-08-19 17:00:00|54199.2|54119.2|54243.3|54163.3|54248.4|54168.4|54157.1|54077.1|256
1629392700000|2021-08-19 17:05:00|54241.8|54161.8|54319.7|54239.7|54340.1|54260.1|54231.8|54151.8|332
1629393000000|2021-08-19 17:10:00|54314.7|54234.7|54249.6|54169.6|54316.2|54236.2|54237.6|54157.6|302
1629393300000|2021-08-19 17:15:00|54277.1|54197.1|54268.7|54188.7|54282.5|54202.5|54238.6|54158.6|216
1629393600000|2021-08-19 17:20:00|54267.7|54187.7|54160.8|54080.8|54268.7|54188.7|54160.8|54080.8|317
1629393900000|2021-08-19 17:25:00|54158.3|54078.3|54136.6|54086.6|54159.3|54093.4|54068.2|53993.1|395
1629394200000|2021-08-19 17:30:00|54138.1|54088.1|54135|54085|54146.8|54096.8|54054.6|54004.6|362
1629394500000|2021-08-19 17:35:00|54134.5|54084.5|54193.3|54143.3|54219.8|54169.8|54123.2|54073.2|274
1629394800000|2021-08-19 17:40:00|54192.3|54142.3|54208.3|54158.3|54228.4|54178.4|54146.7|54096.7|371
1629395100000|2021-08-19 17:45:00|54205.8|54155.8|54229.9|54179.9|54264.5|54214.5|54203.3|54153.3|349
1629395400000|2021-08-19 17:50:00|54230|54180|54272.5|54222.5|54279.5|54229.5|54223.4|54173.4|299
1629395700000|2021-08-19 17:55:00|54270|54220|54402.5|54352.5|54413.4|54363.4|54256|54206|416
1629396000000|2021-08-19 18:00:00|54403|54353|54360.8|54310.8|54412.5|54362.5|54349.4|54299.4|403
1629396300000|2021-08-19 18:05:00|54363.3|54313.3|54331.2|54281.2|54373.3|54323.3|54325.2|54275.2|313
1629396600000|2021-08-19 18:10:00|54329.2|54279.2|54363.3|54313.3|54382.3|54332.3|54329.2|54279.2|353
1629396900000|2021-08-19 18:15:00|54364.3|54314.3|54418.4|54368.4|54474.5|54424.5|54349.3|54299.3|382
1629397200000|2021-08-19 18:20:00|54417.9|54367.9|54424.4|54374.4|54449.4|54399.4|54404.4|54354.4|284
1629397500000|2021-08-19 18:25:00|54423.4|54373.4|54516|54466|54521.1|54471.1|54415.4|54365.4|265
1629397800000|2021-08-19 18:30:00|54518.5|54468.5|54464.5|54414.5|54594.8|54544.8|54459.6|54409.6|417
1629398100000|2021-08-19 18:35:00|54466.5|54416.5|54501.1|54451.1|54511.1|54461.1|54458.1|54408.1|356
1629398400000|2021-08-19 18:40:00|54504.6|54454.6|54568.3|54518.3|54584.8|54534.8|54504.6|54454.6|396
1629398700000|2021-08-19 18:45:00|54568.2|54518.2|54505.7|54455.7|54633.9|54583.9|54495.7|54445.7|371
1629399000000|2021-08-19 18:50:00|54509.7|54459.7|54489.6|54439.6|54578.3|54528.3|54468.1|54418.1|432
1629399300000|2021-08-19 18:55:00|54492.1|54442.1|54501.1|54451.1|54521.1|54471.1|54452|54402|357
1629399600000|2021-08-19 19:00:00|54503.6|54453.6|54484.5|54434.5|54520.1|54470.1|54457|54407|318
1629399900000|2021-08-19 19:05:00|54488|54438|54464.6|54414.6|54494.6|54444.6|54441.1|54391.1|292
1629400200000|2021-08-19 19:10:00|54465.6|54415.6|54484.6|54434.6|54514.6|54464.6|54449.6|54399.6|284
1629400500000|2021-08-19 19:15:00|54483.6|54433.6|54468|54418|54510|54454.6|54464.5|54414.5|229
1629400800000|2021-08-19 19:20:00|54464.5|54414.5|54404.4|54354.4|54485.5|54435.5|54273.6|54223.6|332
1629401100000|2021-08-19 19:25:00|54405.4|54355.4|54398.4|54348.4|54439.4|54389.4|54377.8|54327.8|228
1629401400000|2021-08-19 19:30:00|54399.9|54349.9|54423.4|54373.4|54464.5|54414.5|54399.9|54349.9|220
1629401700000|2021-08-19 19:35:00|54421.9|54371.9|54394.3|54344.3|54433.4|54383.4|54377.8|54327.8|220
1629402000000|2021-08-19 19:40:00|54393.3|54343.3|54420.9|54370.9|54434.3|54384.3|54384.3|54334.3|159
1629402300000|2021-08-19 19:45:00|54424.4|54374.4|54419.4|54369.4|54461|54411|54417.9|54367.9|226
1629402600000|2021-08-19 19:50:00|54423.4|54373.4|54484.5|54434.5|54488.5|54438.5|54413.4|54363.4|256
1629402900000|2021-08-19 19:55:00|54485.5|54435.5|54482|54432|54519.6|54469.6|54468|54418|233
1629461400000|2021-08-20 12:10:00|54662|54612|54765|54715|54797|54747|54662|54612|191
1629461700000|2021-08-20 12:15:00|54767|54717|54752|54702|54795|54745|54729|54679|254
1629462000000|2021-08-20 12:20:00|54755.5|54705.5|54752|54702|54808|54758|54685|54635|308
1629462300000|2021-08-20 12:25:00|54755|54705|54665|54615|54759|54709|54665|54615|218
1629462600000|2021-08-20 12:30:00|54662|54612|54697|54647|54739|54689|54642|54592|284
1629462900000|2021-08-20 12:35:00|54702|54652|54805|54755|54827|54777|54695|54645|223
1629463200000|2021-08-20 12:40:00|54807|54757|54772|54722|54825|54775|54765|54715|228
1629463500000|2021-08-20 12:45:00|54769|54719|54867|54817|54895|54845|54769|54719|219
1629463800000|2021-08-20 12:50:00|54865|54815|54912|54862|54935|54885|54815|54765|246
1629464100000|2021-08-20 12:55:00|54909|54859|54907|54857|54963|54913|54882|54832|279
1629464400000|2021-08-20 13:00:00|54909|54859|54943|54893|54998|54948|54875|54825|301
1629464700000|2021-08-20 13:05:00|54946.5|54896.5|54887|54837|54948|54898|54869|54819|264
1629465000000|2021-08-20 13:10:00|54885|54835|54932|54882|54986|54936|54882|54832|252
1629465300000|2021-08-20 13:15:00|54929|54879|54897|54847|54966|54916|54892|54842|275
1629465600000|2021-08-20 13:20:00|54895|54845|54910|54860|54958|54908|54892|54842|214
1629465900000|2021-08-20 13:25:00|54907|54857|54869|54819|54913|54863|54856.5|54806.5|207
1629466200000|2021-08-20 13:30:00|54872|54822|54809|54759|54919|54869|54769|54719|336
1629466500000|2021-08-20 13:35:00|54812|54762|54845|54795|54882|54832|54765|54715|316
1629466800000|2021-08-20 13:40:00|54842|54792|54835|54785|54885|54835|54835|54785|306
1629467100000|2021-08-20 13:45:00|54837|54787|54845|54795|54859|54809|54805|54755|280
1629467400000|2021-08-20 13:50:00|54839|54789|54792|54742|54849|54799|54765|54715|257
1629467700000|2021-08-20 13:55:00|54789|54739|54712|54662|54792|54742|54690|54640|321
1629468000000|2021-08-20 14:00:00|54710|54660|54724|54674|54762|54712|54707|54657|281
1629468300000|2021-08-20 14:05:00|54722|54672|54774|54724|54774|54724|54720|54670|276
1629468600000|2021-08-20 14:10:00|54770|54720|54830|54780|54850|54800|54770|54720|224
1629468900000|2021-08-20 14:15:00|54834|54784|54800|54750|54862|54812|54782|54732|222
1629469200000|2021-08-20 14:20:00|54797|54747|54727|54677|54807|54757|54714|54664|241
1629469500000|2021-08-20 14:25:00|54724|54674|54767|54717|54800|54750|54722|54672|227
1629469800000|2021-08-20 14:30:00|54770|54720|54642|54592|54774|54724|54632|54582|243
1629470100000|2021-08-20 14:35:00|54644|54594|54533|54483|54650|54600|54471|54421|302
1629470400000|2021-08-20 14:40:00|54529|54479|54529|54479|54602|54552|54459|54409|280
1629470700000|2021-08-20 14:45:00|54533|54483|54602|54552|54604|54554|54523|54473|253
1629471000000|2021-08-20 14:50:00|54605|54555|54509|54459|54640|54590|54501|54451|271
1629471300000|2021-08-20 14:55:00|54506|54456|54376|54326|54531|54481|54359|54309|342
1629471600000|2021-08-20 15:00:00|54376.5|54326.5|54331|54281|54429|54379|54319|54269|293
1629471900000|2021-08-20 15:05:00|54329|54279|54271|54221|54366|54316|54259|54209|267
1629472200000|2021-08-20 15:10:00|54273|54223|54299|54249|54336|54286|54273|54223|234
1629472500000|2021-08-20 15:15:00|54296|54246|54210|54160|54296|54246|54208|54158|230
1629472800000|2021-08-20 15:20:00|54218|54168|54228|54178|54230|54180|54190|54140|230
1629473100000|2021-08-20 15:25:00|54225|54175|54222|54172|54269|54219|54208|54158|221
1629473400000|2021-08-20 15:30:00|54220|54170|54261|54211|54273|54223|54212|54162|221
1629473700000|2021-08-20 15:35:00|54259|54209|54289|54239|54321|54271|54228|54178|226
1629474000000|2021-08-20 15:40:00|54286|54236|54230|54180|54306|54256|54222|54172|221
1629474300000|2021-08-20 15:45:00|54228|54178|54269|54219|54273|54223|54198|54148|232
1629474600000|2021-08-20 15:50:00|54266|54216|54271|54221|54276|54226|54228|54178|207
1629474900000|2021-08-20 15:55:00|54269|54219|54241|54191|54276|54226|54232|54182|214
1629475200000|2021-08-20 16:00:00|54243|54193|54158|54108|54259|54209|54145|54095|206
1629475500000|2021-08-20 16:05:00|54155|54105|54243|54193|54245|54195|54148|54098|215
1629475800000|2021-08-20 16:10:00|54241|54191|54200|54150|54266|54216|54188|54138|204
1629476100000|2021-08-20 16:15:00|54202|54152|54220|54170|54222|54172|54158|54108|189
1629476400000|2021-08-20 16:20:00|54218|54168|54145|54095|54225|54175|54145|54095|160
1629476700000|2021-08-20 16:25:00|54148|54098|54130|54080|54172|54122|54120|54070|134
1629477000000|2021-08-20 16:30:00|54132|54082|54145|54095|54182|54132|54130|54080|183
1629477300000|2021-08-20 16:35:00|54148|54098|54125|54075|54150|54100|54108|54058|133
1629477600000|2021-08-20 16:40:00|54128|54078|54152|54102|54168|54118|54125|54075|150
1629477900000|2021-08-20 16:45:00|54155|54105|54162|54112|54178|54128|54148|54098|174
1629478200000|2021-08-20 16:50:00|54170|54120|54178|54128|54192|54142|54155|54105|155
1629478500000|2021-08-20 16:55:00|54180|54130|54235|54185|54239|54189|54162|54112|157
1629478800000|2021-08-20 17:00:00|54230|54180|54198|54148|54256|54206|54168|54118|181
1629479100000|2021-08-20 17:05:00|54195|54145|54228|54178|54241|54191|54192|54142|120
1629479400000|2021-08-20 17:10:00|54230|54180|54299|54249|54319|54269|54230|54180|167
1629479700000|2021-08-20 17:15:00|54298.5|54248.5|54326|54276|54343|54293|54289|54239|192
1629480000000|2021-08-20 17:20:00|54329|54279|54336|54286|54353|54303|54293|54243|161
1629480300000|2021-08-20 17:25:00|54333|54283|54343|54293|54363|54313|54329|54279|111
1629480600000|2021-08-20 17:30:00|54341|54291|54339|54289|54349|54299|54299|54249|175
1629480900000|2021-08-20 17:35:00|54336|54286|54349|54299|54353|54303|54326|54276|124
1629481200000|2021-08-20 17:40:00|54346|54296|54353|54303|54379|54329|54346|54296|134
1629481500000|2021-08-20 17:45:00|54356|54306|54366|54316|54369|54319|54329|54279|123
1629481800000|2021-08-20 17:50:00|54363|54313|54366|54316|54369|54319|54331|54281|120
1629482100000|2021-08-20 17:55:00|54369|54319|54303|54253|54379|54329|54303|54253|171
1629482400000|2021-08-20 18:00:00|54299|54249|54289|54239|54321|54271|54273|54223|187
1629482700000|2021-08-20 18:05:00|54279|54229|54303|54253|54306|54256|54261|54211|165
1629483000000|2021-08-20 18:10:00|54301|54251|54311|54261|54313|54263|54269|54219|153
1629483300000|2021-08-20 18:15:00|54313|54263|54331|54281|54343|54293|54293|54243|152
1629483600000|2021-08-20 18:20:00|54329|54279|54313|54263|54356|54306|54313|54263|186
1629483900000|2021-08-20 18:25:00|54311|54261|54291|54241|54323|54273|54273|54223|164
1629484200000|2021-08-20 18:30:00|54296|54246|54273|54223|54299|54249|54259|54209|140
1629484500000|2021-08-20 18:35:00|54271|54221|54208|54158|54293|54243|54188|54138|180
1629484800000|2021-08-20 18:40:00|54210|54160|54218|54168|54220|54170|54185|54135|136
1629485100000|2021-08-20 18:45:00|54215|54165|54155|54105|54230|54180|54150|54100|153
1629485400000|2021-08-20 18:50:00|54158|54108|54132|54082|54172|54122|54118|54068|150
1629485700000|2021-08-20 18:55:00|54130|54080|54135|54085|54165|54115|54120|54070|183
1629486000000|2021-08-20 19:00:00|54132|54082|54088|54038|54138|54088|54058|54008|154
1629486300000|2021-08-20 19:05:00|54090|54040|54068|54018|54100|54050|54040|53990|165
1629486600000|2021-08-20 19:10:00|54070|54020|54075|54025|54080|54030|54058|54008|136
1629486900000|2021-08-20 19:15:00|54072|54022|54010|53960|54102.1|54022|53965|53915|190
1629487200000|2021-08-20 19:20:00|54012|53962|54032|53982|54038|53988|54002|53952|145
1629487500000|2021-08-20 19:25:00|54035|53985|54022|53972|54068|54018|54015|53965|150
1629487800000|2021-08-20 19:30:00|54025|53975|54082|54032|54128|54078|54022|53972|175
1629488100000|2021-08-20 19:35:00|54085|54035|54231|54181|54299|54249|54072|54022|258
1629488400000|2021-08-20 19:40:00|54229|54179|54175|54125|54253|54203|54175|54125|204
1629488700000|2021-08-20 19:45:00|54172|54122|54132|54082|54172|54122|54108|54058|214
1629489000000|2021-08-20 19:50:00|54130|54080|54090|54040|54130|54080|54045|53995|187
1629489300000|2021-08-20 19:55:00|54088|54038|54098|54048|54102|54052|54042|53992|206
1629720600000|2021-08-23 12:10:00|53860|53810|53878|53828|53886|53836|53833|53783|148
1629720900000|2021-08-23 12:15:00|53880|53830|53843|53793|53918|53868|53826|53776|205
1629721200000|2021-08-23 12:20:00|53848|53798|53806|53756|53863|53813|53752|53702|179
1629721500000|2021-08-23 12:25:00|53803|53753|53786|53736|53813|53763|53757|53707|142
1629721800000|2021-08-23 12:30:00|53783|53733|53715|53665|53790|53740|53709|53659|192
1629722100000|2021-08-23 12:35:00|53712|53662|53727|53677|53765|53715|53705|53655|198
1629722400000|2021-08-23 12:40:00|53729|53679|53772|53722|53790|53740|53719|53669|213
1629722700000|2021-08-23 12:45:00|53770|53720|53856|53806|53860|53810|53765|53715|181
1629723000000|2021-08-23 12:50:00|53853|53803|53828|53778|53880|53830|53808|53758|211
1629723300000|2021-08-23 12:55:00|53826|53776|53790|53740|53830|53780|53759|53709|211
1629723600000|2021-08-23 13:00:00|53793|53743|53759|53709|53843|53793|53752|53702|295
1629723900000|2021-08-23 13:05:00|53755|53705|53858|53808|53866|53816|53719|53669|249
1629724200000|2021-08-23 13:10:00|53863|53813|53877.5|53827.5|53948|53898|53842.5|53792.5|260
1629724500000|2021-08-23 13:15:00|53884.5|53834.5|53884.5|53834.5|53927.5|53877.5|53857.5|53807.5|237
1629724800000|2021-08-23 13:20:00|53892.5|53842.5|53987.5|53937.5|53987.5|53937.5|53877.5|53827.5|218
1629725100000|2021-08-23 13:25:00|53990.5|53940.5|53904.5|53854.5|54012.5|53962.5|53882.5|53832.5|268
1629725400000|2021-08-23 13:30:00|53907.5|53857.5|53957.5|53907.5|53987.5|53937.5|53882.5|53832.5|336
1629725700000|2021-08-23 13:35:00|53962.5|53912.5|54074.5|54024.5|54074.5|54024.5|53912.5|53862.5|284
1629726000000|2021-08-23 13:40:00|54077.5|54027.5|54054.5|54004.5|54133.5|54083.5|54017.5|53967.5|236
1629726300000|2021-08-23 13:45:00|54034.5|53984.5|53997.5|53947.5|54111.5|54061.5|53987.5|53937.5|303
1629726600000|2021-08-23 13:50:00|53994.5|53944.5|53967.5|53917.5|54040.5|53990.5|53927.5|53877.5|283
1629726900000|2021-08-23 13:55:00|53970.5|53920.5|53962.5|53912.5|54017.5|53967.5|53914.5|53864.5|280
1629727200000|2021-08-23 14:00:00|53964.5|53914.5|54022.5|53972.5|54024.5|53974.5|53937.5|53887.5|257
1629727500000|2021-08-23 14:05:00|54024.5|53974.5|54027.5|53977.5|54054.5|54004.5|53974.5|53924.5|272
1629727800000|2021-08-23 14:10:00|54022.5|53972.5|54040.5|53990.5|54047.5|53997.5|53962.5|53912.5|261
1629728100000|2021-08-23 14:15:00|54044.5|53994.5|54094.5|54044.5|54111.5|54061.5|54000.5|53950.5|233
1629728400000|2021-08-23 14:20:00|54092.5|54042.5|54062.5|54012.5|54131.5|54081.5|54054.5|54004.5|248
1629728700000|2021-08-23 14:25:00|54054.5|54004.5|54050.5|54000.5|54077.5|54027.5|54034.5|53984.5|193
1629729000000|2021-08-23 14:30:00|54047.5|53997.5|54014.5|53964.5|54107.5|54057.5|54000.5|53950.5|253
1629729300000|2021-08-23 14:35:00|54017.5|53967.5|53994.5|53944.5|54017.5|53967.5|53962.5|53912.5|185
1629729600000|2021-08-23 14:40:00|53990.5|53940.5|53990.5|53940.5|54062.5|54012.5|53974.5|53924.5|247
1629729900000|2021-08-23 14:45:00|53992.5|53942.5|54074.5|54024.5|54074.5|54024.5|53964.5|53914.5|230
1629730200000|2021-08-23 14:50:00|54072.5|54022.5|54010.5|53960.5|54074.5|54024.5|53984.5|53934.5|241
1629730500000|2021-08-23 14:55:00|54007.5|53957.5|53994.5|53944.5|54060.5|54010.5|53962.5|53912.5|296
1629730800000|2021-08-23 15:00:00|53990.5|53940.5|54034.5|53984.5|54050.5|54000.5|53990.5|53940.5|252
1629731100000|2021-08-23 15:05:00|54037.5|53987.5|54141.5|54091.5|54151.5|54101.5|53992.5|53942.5|209
1629731400000|2021-08-23 15:10:00|54143.5|54093.5|54173.5|54123.5|54238.5|54188.5|54131.5|54081.5|275
1629731700000|2021-08-23 15:15:00|54175.5|54125.5|54173.5|54123.5|54238.5|54188.5|54173.5|54123.5|226
1629732000000|2021-08-23 15:20:00|54175.5|54125.5|54195.5|54145.5|54205.5|54155.5|54131.5|54081.5|208
1629732300000|2021-08-23 15:25:00|54198.5|54148.5|54241.5|54191.5|54261.5|54211.5|54198.5|54148.5|243
1629732600000|2021-08-23 15:30:00|54238.5|54188.5|54223.5|54173.5|54271.5|54221.5|54203.5|54153.5|222
1629732900000|2021-08-23 15:35:00|54225.5|54175.5|54188.5|54138.5|54238.5|54188.5|54163.5|54113.5|186
1629733200000|2021-08-23 15:40:00|54175.5|54125.5|54168.5|54118.5|54185.5|54135.5|54138.5|54088.5|187
1629733500000|2021-08-23 15:45:00|54165.5|54115.5|54153.5|54103.5|54173.5|54123.5|54131.5|54081.5|147
1629733800000|2021-08-23 15:50:00|54151.5|54101.5|54128.5|54078.5|54188.5|54138.5|54113.5|54063.5|155
1629734100000|2021-08-23 15:55:00|54131.5|54081.5|54102.5|54052.5|54148.5|54098.5|54101.5|54051.5|168
1629734400000|2021-08-23 16:00:00|54100.5|54050.5|54082.5|54032.5|54123.5|54073.5|54052.5|54002.5|201
1629734700000|2021-08-23 16:05:00|54084.5|54034.5|54077.5|54027.5|54115.5|54065.5|54060.5|54010.5|180
1629735000000|2021-08-23 16:10:00|54074.5|54024.5|54052.5|54002.5|54087.5|54037.5|54024.5|53974.5|157
1629735300000|2021-08-23 16:15:00|54054.5|54004.5|54082.5|54032.5|54100.5|54050.5|54032.5|53982.5|157
1629735600000|2021-08-23 16:20:00|54084.5|54034.5|54047.5|53997.5|54111.5|54061.5|54037.5|53987.5|162
1629735900000|2021-08-23 16:25:00|54044.5|53994.5|54062.5|54012.5|54064.5|54014.5|54014.5|53964.5|155
1629736200000|2021-08-23 16:30:00|54057.5|54007.5|53977.5|53927.5|54057.5|54007.5|53970.5|53920.5|168
1629736500000|2021-08-23 16:35:00|53980.5|53930.5|53984.5|53934.5|53987.5|53937.5|53960.5|53910.5|111
1629736800000|2021-08-23 16:40:00|53992.5|53942.5|54014.5|53964.5|54017.5|53967.5|53970.5|53920.5|108
1629737100000|2021-08-23 16:45:00|54017.5|53967.5|54043.5|53993.5|54048.5|53998.5|54007.5|53947.5|131
1629737400000|2021-08-23 16:50:00|54041.5|53991.5|54053.5|54003.5|54082|54011.5|54020.5|53970.5|157
1629737700000|2021-08-23 16:55:00|54051.5|54001.5|54071.5|54021.5|54091.5|54041.5|54035.5|53985.5|157
1629738000000|2021-08-23 17:00:00|54068.5|54018.5|53994.5|53944.5|54078.5|54028.5|53992.5|53942.5|160
1629738300000|2021-08-23 17:05:00|53992.5|53942.5|53992.5|53942.5|54027.5|53977.5|53982.5|53932.5|175
1629738600000|2021-08-23 17:10:00|53994.5|53944.5|54010.5|53960.5|54022.5|53972.5|53987.5|53937.5|148
1629738900000|2021-08-23 17:15:00|54007.5|53957.5|54098.5|54048.5|54101.5|54051.5|54007.5|53957.5|158
1629739200000|2021-08-23 17:20:00|54095.5|54045.5|54118.5|54068.5|54128.5|54078.5|54078.5|54028.5|168
1629739500000|2021-08-23 17:25:00|54115.5|54065.5|54138.5|54088.5|54148.5|54098.5|54115.5|54065.5|151
1629739800000|2021-08-23 17:30:00|54135.5|54085.5|54185.5|54135.5|54185.5|54135.5|54131.5|54081.5|165
1629740100000|2021-08-23 17:35:00|54181.5|54131.5|54103.5|54053.5|54185.5|54135.5|54103.5|54053.5|179
1629740400000|2021-08-23 17:40:00|54101.5|54051.5|54064.5|54014.5|54118.5|54068.5|54054.5|54004.5|149
1629740700000|2021-08-23 17:45:00|54062.5|54012.5|54024.5|53974.5|54080.5|54030.5|54020.5|53970.5|112
1629741000000|2021-08-23 17:50:00|54022.5|53972.5|54064.5|54014.5|54084.5|54034.5|54017.5|53967.5|146
1629741300000|2021-08-23 17:55:00|54067.5|54017.5|54090.5|54040.5|54110.5|54060.5|54044.5|53994.5|175
1629741600000|2021-08-23 18:00:00|54087.5|54037.5|54102.5|54052.5|54145.5|54095.5|54087.5|54037.5|174
1629741900000|2021-08-23 18:05:00|54104.5|54054.5|54191.5|54141.5|54195.5|54145.5|54072.5|54022.5|186
1629742200000|2021-08-23 18:10:00|54188.5|54138.5|54151.5|54101.5|54213.5|54163.5|54145.5|54095.5|165
1629742500000|2021-08-23 18:15:00|54153.5|54103.5|54102.5|54052.5|54163.5|54113.5|54097.5|54047.5|153
1629742800000|2021-08-23 18:20:00|54107.5|54057.5|54072.5|54022.5|54117.5|54067.5|54072.5|54022.5|139
1629743100000|2021-08-23 18:25:00|54074.5|54024.5|54082.5|54032.5|54097.5|54047.5|54057.5|54007.5|133
1629743400000|2021-08-23 18:30:00|54080.5|54030.5|54094.5|54044.5|54115.5|54065.5|54062.5|54012.5|124
1629743700000|2021-08-23 18:35:00|54092.5|54042.5|54077.5|54027.5|54115.5|54065.5|54070.5|54020.5|151
1629744000000|2021-08-23 18:40:00|54080.5|54030.5|54050.5|54000.5|54080.5|54030.5|54040.5|53990.5|150
1629744300000|2021-08-23 18:45:00|54047.5|53997.5|54077.5|54027.5|54087.5|54037.5|54022.5|53972.5|147
1629744600000|2021-08-23 18:50:00|54074.5|54024.5|54034.5|53984.5|54110.5|54060.5|54032.5|53982.5|172
1629744900000|2021-08-23 18:55:00|54037.5|53987.5|54017.5|53967.5|54052.5|54002.5|54007.5|53957.5|147
1629745200000|2021-08-23 19:00:00|54014.5|53964.5|54017.5|53967.5|54037.5|53987.5|54010.5|53960.5|131
1629745500000|2021-08-23 19:05:00|54014.5|53964.5|53987.5|53937.5|54027.5|53977.5|53977.5|53927.5|126
1629745800000|2021-08-23 19:10:00|53982.5|53932.5|53987.5|53937.5|53997.5|53947.5|53967.5|53917.5|146
1629746100000|2021-08-23 19:15:00|53990.5|53940.5|53992.5|53942.5|54051.1|53992.5|53987.5|53937.5|185
1629746400000|2021-08-23 19:20:00|53994.5|53944.5|53982.5|53932.5|54007.5|53957.5|53967.5|53917.5|108
1629746700000|2021-08-23 19:25:00|53984.5|53934.5|53980.5|53930.5|53990.5|53940.5|53947.5|53897.5|105
1629747000000|2021-08-23 19:30:00|53982.5|53932.5|53997.5|53947.5|54037.5|53987.5|53972.5|53922.5|152
1629747300000|2021-08-23 19:35:00|54000.5|53950.5|54007.5|53957.5|54007.5|53957.5|53977.5|53927.5|121
1629747600000|2021-08-23 19:40:00|54004.5|53954.5|54014.5|53964.5|54024.5|53974.5|53987.5|53937.5|146
1629747900000|2021-08-23 19:45:00|54012.5|53962.5|54007.5|53957.5|54027.5|53977.5|53997.5|53947.5|103
1629748200000|2021-08-23 19:50:00|54004.5|53954.5|54008.5|53958.5|54018.5|53968.5|53984.5|53934.5|137
1629748500000|2021-08-23 19:55:00|54011.5|53961.5|54073.5|54023.5|54101.5|54051.5|54005.5|53955.5|171
1629807000000|2021-08-24 12:10:00|53773|53693|53645|53565|53805|53725|53627|53547|183
1629807300000|2021-08-24 12:15:00|53648|53568|53624|53544|53665|53585|53602|53522|276
1629807600000|2021-08-24 12:20:00|53619|53539|53645|53565|53680|53600|53607|53527|253
1629807900000|2021-08-24 12:25:00|53643|53563|53615|53535|53680|53600|53578|53498|225
1629808200000|2021-08-24 12:30:00|53610|53530|53527|53447|53635|53555|53527|53447|255
1629808500000|2021-08-24 12:35:00|53529|53449|53564|53484|53567|53487|53517|53437|243
1629808800000|2021-08-24 12:40:00|53561|53481|53537|53457|53610|53530|53537|53457|218
1629809100000|2021-08-24 12:45:00|53541|53461|53565|53485|53608|53528|53537|53457|180
1629809400000|2021-08-24 12:50:00|53561|53481|53598|53518|53605|53525|53554|53474|159
1629809700000|2021-08-24 12:55:00|53595|53515|53648|53568|53652|53572|53554|53474|208
1629810000000|2021-08-24 13:00:00|53645|53565|53610|53530|53648|53568|53574|53494|217
1629810300000|2021-08-24 13:05:00|53613|53533|53645|53565|53665|53585|53580|53500|235
1629810600000|2021-08-24 13:10:00|53647|53567|53680|53600|53735|53655|53645|53565|227
1629810900000|2021-08-24 13:15:00|53677|53597|53653|53573|53697|53617|53653|53573|186
1629811200000|2021-08-24 13:20:00|53650|53570|53593|53513|53655|53575|53593|53513|205
1629811500000|2021-08-24 13:25:00|53587|53507|53620|53540|53637|53557|53573|53493|184
1629811800000|2021-08-24 13:30:00|53625|53545|53653|53573|53678|53598|53603|53523|276
1629812100000|2021-08-24 13:35:00|53655|53575|53498|53448|53667|53587|53490|53440|257
1629812400000|2021-08-24 13:40:00|53492|53442|53537|53457|53557|53477|53460|53405|249
1629812700000|2021-08-24 13:45:00|53543|53463|53493|53413|53565|53485|53493|53413|228
1629813000000|2021-08-24 13:50:00|53487|53407|53455|53375|53493|53413|53427|53347|273
1629813300000|2021-08-24 13:55:00|53453|53373|53475|53395|53493|53413|53445|53365|190
1629813600000|2021-08-24 14:00:00|53477|53397|53393|53313|53485|53405|53372|53292|265
1629813900000|2021-08-24 14:05:00|53387|53307|53370|53290|53407|53327|53363|53283|224
1629814200000|2021-08-24 14:10:00|53367|53287|53350|53270|53397|53317|53317|53237|205
1629814500000|2021-08-24 14:15:00|53347|53267|53286|53206|53357|53277|53274|53194|216
1629814800000|2021-08-24 14:20:00|53289|53209|53262|53182|53310|53230|53256|53176|207
1629815100000|2021-08-24 14:25:00|53259|53179|53189|53109|53259|53179|53176|53096|224
1629815400000|2021-08-24 14:30:00|53192|53112|53124|53044|53192|53112|53124|53044|198
1629815700000|2021-08-24 14:35:00|53126|53046|53011|52961|53134|53054|52959|52909|284
1629816000000|2021-08-24 14:40:00|53009|52959|53034|52984|53041|52991|52981|52931|202
1629816300000|2021-08-24 14:45:00|53031|52981|53012|52932|53067|53017|53006|52926|203
1629816600000|2021-08-24 14:50:00|53009|52929|53066|52986|53066|52986|52986|52906|205
1629816900000|2021-08-24 14:55:00|53064|52984|53039|52959|53076|52996|53006|52926|199
1629817200000|2021-08-24 15:00:00|53032|52952|52994|52914|53032|52952|52972|52892|217
1629817500000|2021-08-24 15:05:00|52996|52916|52994|52914|53014|52934|52976|52896|158
1629817800000|2021-08-24 15:10:00|52996|52916|52908|52858|52999|52919|52850|52800|222
1629818100000|2021-08-24 15:15:00|52906|52856|52886|52836|52913|52863|52870|52820|201
1629818400000|2021-08-24 15:20:00|52883|52833|52943|52893|52959|52909|52870|52820|192
1629818700000|2021-08-24 15:25:00|52940|52890|52965|52885|52967|52917|52936|52861|158
1629819000000|2021-08-24 15:30:00|52968|52888|52977|52927|52986|52927|52944.5|52873|149
1629819300000|2021-08-24 15:35:00|52974|52924|52971|52921|52981|52931|52940|52890|125
1629819600000|2021-08-24 15:40:00|52969|52919|52977|52927|52991|52941|52943|52893|138
1629819900000|2021-08-24 15:45:00|52979|52929|53014|52934|53016|52957|52964|52914|164
1629820200000|2021-08-24 15:50:00|53012|52932|52996|52916|53022|52942|52986|52906|97
1629820500000|2021-08-24 15:55:00|52999|52919|53034|52954|53042|52962|52996|52916|126
1629820800000|2021-08-24 16:00:00|53036|52956|53024|52944|53049|52969|53009|52929|151
1629821100000|2021-08-24 16:05:00|53026|52946|52977|52927|53042|52971.5|52977|52919|146
1629821400000|2021-08-24 16:10:00|52974|52924|52982|52902|52982|52931|52936|52886|118
1629821700000|2021-08-24 16:15:00|52975|52895|52992|52912|53009|52929|52955|52875|156
1629822000000|2021-08-24 16:20:00|52994|52914|52999|52919|53014|52934|52982|52902|133
1629822300000|2021-08-24 16:25:00|52996|52916|52967|52917|53002|52922|52938|52888|140
1629822600000|2021-08-24 16:30:00|52964|52914|52880|52830|52967|52917|52870|52820|184
1629822900000|2021-08-24 16:35:00|52878|52828|52883|52803|52931|52851|52866|52801|175
1629823200000|2021-08-24 16:40:00|52885|52805|52833|52753|52895|52815|52768|52718|219
1629823500000|2021-08-24 16:45:00|52825|52745|52791|52711|52841|52761|52761|52681|187
1629823800000|2021-08-24 16:50:00|52793|52713|52785|52705|52821|52741|52768|52688|152
1629824100000|2021-08-24 16:55:00|52783|52703|52841|52761|52851|52771|52765|52685|166
1629824400000|2021-08-24 17:00:00|52831|52751|52780|52730|52851|52771|52760|52681|201
1629824700000|2021-08-24 17:05:00|52787.5|52707.5|52811|52731|52831|52751|52775|52695|130
1629825000000|2021-08-24 17:10:00|52813|52733|52830|52750|52833|52753|52800|52720|118
1629825300000|2021-08-24 17:15:00|52828|52748|52776|52696|52828|52748|52768|52688|132
1629825600000|2021-08-24 17:20:00|52780|52700|52810|52730|52816|52736|52778|52698|129
1629825900000|2021-08-24 17:25:00|52813|52733|52820|52740|52828|52748|52776|52696|156
1629826200000|2021-08-24 17:30:00|52823|52743|52843|52763|52848|52768|52816|52736|160
1629826500000|2021-08-24 17:35:00|52845|52765|52825|52745|52861|52781|52815|52735|125
1629826800000|2021-08-24 17:40:00|52828|52748|52868|52788|52873|52793|52825|52745|142
1629827100000|2021-08-24 17:45:00|52865|52785|52861|52781|52875|52795|52855|52775|114
1629827400000|2021-08-24 17:50:00|52862|52782|52876|52796|52899|52819|52859|52779|108
1629827700000|2021-08-24 17:55:00|52879|52799|52886|52806|52886|52806|52836|52756|172
1629828000000|2021-08-24 18:00:00|52884|52804|52899|52819|52906|52826|52866|52786|151
1629828300000|2021-08-24 18:05:00|52896|52816|52874|52794|52902|52822|52874|52794|89
1629828600000|2021-08-24 18:10:00|52872|52792|52822|52742|52872|52792|52802|52722|141
1629828900000|2021-08-24 18:15:00|52819|52739|52812|52732|52829|52749|52796|52716|127
1629829200000|2021-08-24 18:20:00|52809|52729|52812|52732|52826|52746|52786|52706|129
1629829500000|2021-08-24 18:25:00|52809|52729|52796|52716|52824|52744|52784|52704|121
1629829800000|2021-08-24 18:30:00|52794|52714|52769|52689|52806|52726|52752|52672|131
1629830100000|2021-08-24 18:35:00|52766|52686|52772|52692|52782|52702|52736|52656|147
1629830400000|2021-08-24 18:40:00|52774|52694|52792|52712|52799|52719|52749|52669|125
1629830700000|2021-08-24 18:45:00|52789|52709|52794|52714|52802|52722|52774|52694|83
1629831000000|2021-08-24 18:50:00|52796|52716|52756|52676|52796|52716|52752|52672|134
1629831300000|2021-08-24 18:55:00|52754|52674|52764|52684|52782|52702|52746|52666|103
1629831600000|2021-08-24 19:00:00|52762|52682|52814|52734|52816|52736|52756|52676|149
1629831900000|2021-08-24 19:05:00|52816|52736|52836|52756|52836|52756|52796|52716|135
1629832200000|2021-08-24 19:10:00|52834|52754|52796|52716|52836|52756|52796|52716|89
1629832500000|2021-08-24 19:15:00|52799|52719|52831|52751|52844.2|52751|52794|52714|89
1629832800000|2021-08-24 19:20:00|52829|52749|52827|52747|52854|52774|52821|52741|72
1629833100000|2021-08-24 19:25:00|52829|52749|52849|52769|52851|52771|52819|52739|86
1629833400000|2021-08-24 19:30:00|52851|52771|52871|52791|52891|52811|52849|52769|118
1629833700000|2021-08-24 19:35:00|52869|52789|52857|52777|52869|52789|52847|52767|115
1629834000000|2021-08-24 19:40:00|52851|52771|52847|52767|52871|52791|52844|52764|106
1629834300000|2021-08-24 19:45:00|52849|52769|52827|52747|52864|52784|52821|52741|86
1629834600000|2021-08-24 19:50:00|52831|52751|52851|52771|52854|52774|52821|52741|117
1629834900000|2021-08-24 19:55:00|52849|52769|52871|52791|52891|52811|52847|52767|123
1629893400000|2021-08-25 12:10:00|52860|52780|52826|52746|52893|52813|52804.5|52724.5|167
1629893700000|2021-08-25 12:15:00|52823|52743|52870|52790|52878|52798|52793|52713|193
1629894000000|2021-08-25 12:20:00|52868|52788|52860|52780|52870|52790|52790|52710|206
1629894300000|2021-08-25 12:25:00|52858|52778|52840|52760|52880|52800|52826|52746|169
1629894600000|2021-08-25 12:30:00|52843|52763|52693|52613|52846|52766|52653|52573|299
1629894900000|2021-08-25 12:35:00|52688|52608|52569|52489|52688|52608|52552|52472|276
1629895200000|2021-08-25 12:40:00|52567|52487|52613|52533|52656|52576|52552|52472|266
1629895500000|2021-08-25 12:45:00|52618|52538|52718|52638|52723|52643|52603|52523|223
1629895800000|2021-08-25 12:50:00|52715|52635|52655|52575|52725|52645|52638|52558|190
1629896100000|2021-08-25 12:55:00|52651|52571|52665|52585|52691|52611|52608|52528|203
1629896400000|2021-08-25 13:00:00|52663|52583|52646|52566|52673|52593|52579|52499|225
1629896700000|2021-08-25 13:05:00|52648|52568|52569|52489|52670|52596.5|52565|52485|251
1629897000000|2021-08-25 13:10:00|52567|52487|52565|52485|52569|52489|52509|52429|216
1629897300000|2021-08-25 13:15:00|52562|52482|52590|52510|52615|52535|52557|52477|174
1629897600000|2021-08-25 13:20:00|52595|52515|52691|52611|52691|52611|52584|52504|233
1629897900000|2021-08-25 13:25:00|52695|52615|52828|52748|52845|52765|52661|52581|237
1629898200000|2021-08-25 13:30:00|52831|52751|52888|52808|52932|52852|52793|52713|326
1629898500000|2021-08-25 13:35:00|52893|52813|52868|52788|52952|52872|52835|52755|296
1629898800000|2021-08-25 13:40:00|52865|52785|52843|52763|52878|52828|52818|52743|236
1629899100000|2021-08-25 13:45:00|52841|52761|52865|52785|52922|52842|52841|52761|237
1629899400000|2021-08-25 13:50:00|52863|52783|52863|52813|52929|52849|52840|52765|239
1629899700000|2021-08-25 13:55:00|52860|52810|52853|52773|52881|52826|52821|52741|236
1629900000000|2021-08-25 14:00:00|52858|52778|52853|52773|52881|52801|52771|52691|274
1629900300000|2021-08-25 14:05:00|52851|52771|52881|52801|52893|52813|52813|52733|212
1629900600000|2021-08-25 14:10:00|52883|52803|52813|52763|52922|52842|52799|52728|265
1629900900000|2021-08-25 14:15:00|52810|52760|52813|52733|52888|52816|52808|52728|242
1629901200000|2021-08-25 14:20:00|52811|52731|52826|52776|52851|52800|52796|52725|205
1629901500000|2021-08-25 14:25:00|52823|52773|52851|52771|52851|52798|52766|52703|250
1629901800000|2021-08-25 14:30:00|52853|52773|52858|52778|52865|52785|52775|52695|237
1629902100000|2021-08-25 14:35:00|52861|52781|52811|52731|52878|52798|52808|52728|227
1629902400000|2021-08-25 14:40:00|52818|52738|52741|52661|52821|52741|52731|52651|198
1629902700000|2021-08-25 14:45:00|52738|52658|52728|52648|52763|52683|52713|52633|212
1629903000000|2021-08-25 14:50:00|52731|52651|52757|52707|52789|52739|52715|52635|222
1629903300000|2021-08-25 14:55:00|52754|52704|52713|52633|52784|52727|52656|52583|287
1629903600000|2021-08-25 15:00:00|52711|52631|52719|52669|52734|52684|52676|52621|245
1629903900000|2021-08-25 15:05:00|52714|52664|52695|52615|52736|52671|52675|52595|240
1629904200000|2021-08-25 15:10:00|52698|52618|52625|52545|52698|52618|52605|52525|251
1629904500000|2021-08-25 15:15:00|52615|52535|52543|52493|52630|52580|52536|52486|197
1629904800000|2021-08-25 15:20:00|52540|52490|52622|52542|52622|52542|52516|52455|207
1629905100000|2021-08-25 15:25:00|52624|52544|52639|52559|52642|52562|52596|52516|204
1629905400000|2021-08-25 15:30:00|52642|52562|52664|52584|52676|52596|52624|52544|182
1629905700000|2021-08-25 15:35:00|52662|52582|52736|52656|52736|52656|52652|52572|198
1629906000000|2021-08-25 15:40:00|52739|52659|52704|52624|52749|52669|52672|52592|196
1629906300000|2021-08-25 15:45:00|52706|52626|52709|52659|52717|52667|52679|52599|164
1629906600000|2021-08-25 15:50:00|52711|52661|52699|52619|52717|52667|52689|52609|145
1629906900000|2021-08-25 15:55:00|52702|52622|52706|52626|52726|52669|52681|52616|137
1629907200000|2021-08-25 16:00:00|52709|52629|52672|52592|52722|52642|52662|52582|159
1629907500000|2021-08-25 16:05:00|52669|52589|52644|52564|52676|52596|52642|52562|154
1629907800000|2021-08-25 16:10:00|52646|52566|52682|52602|52722|52642|52646|52566|138
1629908100000|2021-08-25 16:15:00|52684|52604|52674|52594|52684|52604|52636|52556|125
1629908400000|2021-08-25 16:20:00|52676|52596|52654|52574|52694|52614|52649|52569|130
1629908700000|2021-08-25 16:25:00|52656|52576|52649|52569|52666|52586|52642|52562|119
1629909000000|2021-08-25 16:30:00|52652|52572|52669|52589|52686|52606|52652|52572|113
1629909300000|2021-08-25 16:35:00|52666|52586|52656|52576|52704|52624|52639|52559|126
1629909600000|2021-08-25 16:40:00|52654|52574|52654|52574|52669|52589|52632|52552|144
1629909900000|2021-08-25 16:45:00|52652|52572|52692|52612|52696|52616|52652|52572|123
1629910200000|2021-08-25 16:50:00|52694|52614|52709|52629|52723.5|52643.5|52692|52612|118
1629910500000|2021-08-25 16:55:00|52706|52626|52722|52642|52739|52659|52706|52626|119
1629910800000|2021-08-25 17:00:00|52719|52639|52732|52652|52732|52652|52702|52622|125
1629911100000|2021-08-25 17:05:00|52734|52654|52754|52674|52769|52689|52719|52639|132
1629911400000|2021-08-25 17:10:00|52752|52672|52754|52674|52762|52704|52734|52666|116
1629911700000|2021-08-25 17:15:00|52756|52676|52759|52679|52782|52702|52749|52669|119
1629912000000|2021-08-25 17:20:00|52762|52682|52762|52682|52792|52712|52749|52669|126
1629912300000|2021-08-25 17:25:00|52756|52676|52699|52619|52759|52679|52672|52592|153
1629912600000|2021-08-25 17:30:00|52702|52622|52682|52602|52744|52664|52676|52596|141
1629912900000|2021-08-25 17:35:00|52684|52604|52692|52612|52692|52612|52652|52572|121
1629913200000|2021-08-25 17:40:00|52694|52614|52702|52622|52736|52656|52682|52602|140
1629913500000|2021-08-25 17:45:00|52704|52624|52702|52622|52714|52634|52669|52589|139
1629913800000|2021-08-25 17:50:00|52699|52619|52696|52616|52722|52642|52689|52609|104
1629914100000|2021-08-25 17:55:00|52699|52619|52634|52554|52699|52619|52634|52554|146
1629914400000|2021-08-25 18:00:00|52629|52549|52652|52572|52652|52572|52595|52515|159
1629914700000|2021-08-25 18:05:00|52649|52569|52634|52554|52662|52582|52626|52546|140
1629915000000|2021-08-25 18:10:00|52636|52556|52588|52508|52636|52556|52568|52501|176
1629915300000|2021-08-25 18:15:00|52585|52505|52585|52505|52624|52544|52578|52498|171
1629915600000|2021-08-25 18:20:00|52583|52503|52533|52453|52583|52503|52518|52438|171
1629915900000|2021-08-25 18:25:00|52535|52455|52440|52390|52555|52475|52420|52370|206
1629916200000|2021-08-25 18:30:00|52446|52396|52413|52363|52453|52403|52368|52318|200
1629916500000|2021-08-25 18:35:00|52416|52366|52413|52333|52461|52381|52401|52321|203
1629916800000|2021-08-25 18:40:00|52416|52336|52373|52293|52416|52336|52353|52273|200
1629917100000|2021-08-25 18:45:00|52375|52295|52388|52308|52401|52321|52355|52275|148
1629917400000|2021-08-25 18:50:00|52391|52311|52330|52250|52391|52311|52309|52232|201
1629917700000|2021-08-25 18:55:00|52332|52252|52324|52244|52361|52281|52320|52240|156
1629918000000|2021-08-25 19:00:00|52327|52247|52385|52305|52395|52315|52327|52247|160
1629918300000|2021-08-25 19:05:00|52383|52303|52363|52283|52393|52313|52363|52283|121
1629918600000|2021-08-25 19:10:00|52365|52285|52338|52258|52375|52295|52328|52248|132
1629918900000|2021-08-25 19:15:00|52341|52261|52373|52293|52373|52293|52338|52258|104
1629919200000|2021-08-25 19:20:00|52375|52295|52358|52278|52385|52305|52353|52273|131
1629919500000|2021-08-25 19:25:00|52355|52275|52348|52268|52375|52295|52335|52255|123
1629919800000|2021-08-25 19:30:00|52351|52271|52358|52278|52363|52283|52331|52251|82
1629920100000|2021-08-25 19:35:00|52355|52275|52355|52275|52361|52281|52343|52263|83
1629920400000|2021-08-25 19:40:00|52353|52273|52341|52261|52365|52285|52335|52255|99
1629920700000|2021-08-25 19:45:00|52338|52258|52358|52278|52371|52291|52338|52258|98
1629921000000|2021-08-25 19:50:00|52355|52275|52335|52255|52363|52283|52335|52255|133
1629921300000|2021-08-25 19:55:00|52333|52253|52355|52275|52365|52285|52308|52228|167
1629979800000|2021-08-26 12:10:00|52527.5|52447.5|52547.5|52467.5|52564.5|52484.5|52506.5|52426.5|157
1629980100000|2021-08-26 12:15:00|52549.5|52469.5|52551.5|52471.5|52567.5|52487.5|52522.5|52442.5|172
1629980400000|2021-08-26 12:20:00|52554.5|52474.5|52538.5|52458.5|52571.5|52491.5|52531.5|52451.5|137
1629980700000|2021-08-26 12:25:00|52536.5|52456.5|52511.5|52431.5|52558.5|52478.5|52501.5|52421.5|100
1629981000000|2021-08-26 12:30:00|52508.5|52428.5|52496.5|52416.5|52514.5|52434.5|52446.5|52366.5|258
1629981300000|2021-08-26 12:35:00|52498.5|52418.5|52601.5|52521.5|52632.5|52552.5|52498.5|52418.5|283
1629981600000|2021-08-26 12:40:00|52604.5|52524.5|52639.5|52559.5|52669.5|52589.5|52596.5|52516.5|239
1629981900000|2021-08-26 12:45:00|52642.5|52562.5|52642.5|52562.5|52655.5|52575.5|52591.5|52511.5|213
1629982200000|2021-08-26 12:50:00|52639.5|52559.5|52611.5|52531.5|52652.5|52572.5|52591.5|52511.5|194
1629982500000|2021-08-26 12:55:00|52614.5|52534.5|52586.5|52506.5|52679.5|52599.5|52578.5|52498.5|213
1629982800000|2021-08-26 13:00:00|52584.5|52504.5|52665.5|52585.5|52669.5|52589.5|52581.5|52501.5|239
1629983100000|2021-08-26 13:05:00|52667.5|52587.5|52657.5|52577.5|52699.5|52619.5|52642.5|52562.5|261
1629983400000|2021-08-26 13:10:00|52659.5|52579.5|52622.5|52542.5|52669.5|52589.5|52622.5|52542.5|189
1629983700000|2021-08-26 13:15:00|52625.5|52545.5|52642.5|52562.5|52689.5|52609.5|52622|52542.5|235
1629984000000|2021-08-26 13:20:00|52639.5|52559.5|52705.5|52625.5|52705.5|52625.5|52627.5|52547.5|182
1629984300000|2021-08-26 13:25:00|52702.5|52622.5|52637.5|52557.5|52702.5|52622.5|52637.5|52557.5|185
1629984600000|2021-08-26 13:30:00|52639.5|52559.5|52669.5|52589.5|52699.5|52619.5|52615.5|52535.5|263
1629984900000|2021-08-26 13:35:00|52659.5|52579.5|52689.5|52609.5|52702.5|52622.5|52655.5|52575.5|223
1629985200000|2021-08-26 13:40:00|52685.5|52605.5|52667.5|52587.5|52702.5|52622.5|52665.5|52585.5|259
1629985500000|2021-08-26 13:45:00|52669.5|52589.5|52722.5|52642.5|52735.5|52655.5|52647.5|52567.5|228
1629985800000|2021-08-26 13:50:00|52725.5|52645.5|52719.5|52639.5|52765.5|52685.5|52707.5|52627.5|243
1629986100000|2021-08-26 13:55:00|52722.5|52642.5|52672.5|52592.5|52737.5|52657.5|52645.5|52565.5|232
1629986400000|2021-08-26 14:00:00|52675.5|52595.5|52692.5|52612.5|52712.5|52632.5|52652.5|52572.5|216
1629986700000|2021-08-26 14:05:00|52695.5|52615.5|52737.5|52657.5|52747.5|52667.5|52677.5|52597.5|227
1629987000000|2021-08-26 14:10:00|52735.5|52655.5|52662.5|52582.5|52745.5|52665.5|52659.5|52579.5|225
1629987300000|2021-08-26 14:15:00|52665.5|52585.5|52667.5|52587.5|52679.5|52599.5|52586.5|52506.5|220
1629987600000|2021-08-26 14:20:00|52665.5|52585.5|52717.5|52637.5|52729.5|52649.5|52655.5|52575.5|222
1629987900000|2021-08-26 14:25:00|52722.5|52642.5|52772.5|52692.5|52827.5|52747.5|52722.5|52642.5|326
1629988200000|2021-08-26 14:30:00|52767.5|52687.5|52675.5|52595.5|52772.5|52692.5|52659.5|52579.5|273
1629988500000|2021-08-26 14:35:00|52667.5|52587.5|52699.5|52619.5|52707.5|52627.5|52649.5|52569.5|269
1629988800000|2021-08-26 14:40:00|52705.5|52625.5|52735.5|52655.5|52745.5|52665.5|52692.5|52612.5|299
1629989100000|2021-08-26 14:45:00|52732.5|52652.5|52719.5|52669.5|52782.5|52732.5|52697.5|52617.5|271
1629989400000|2021-08-26 14:50:00|52707.5|52657.5|52742.5|52692.5|52749.5|52699.5|52682.5|52632.5|290
1629989700000|2021-08-26 14:55:00|52739.5|52689.5|52749.5|52699.5|52767.5|52717.5|52717.5|52667.5|274
1629990000000|2021-08-26 15:00:00|52752.5|52702.5|52805.5|52755.5|52805.5|52755.5|52742.5|52692.5|253
1629990300000|2021-08-26 15:05:00|52807.5|52757.5|52772.5|52722.5|52839.5|52789.5|52752.5|52702.5|259
1629990600000|2021-08-26 15:10:00|52775.5|52725.5|52752.5|52702.5|52782.5|52732.5|52712.5|52662.5|197
1629990900000|2021-08-26 15:15:00|52755.5|52705.5|52722.5|52672.5|52757.5|52707.5|52715.5|52665|150
1629991200000|2021-08-26 15:20:00|52719.5|52669.5|52692.5|52642.5|52727.5|52677.5|52685.5|52635.5|157
1629991500000|2021-08-26 15:25:00|52689.5|52639.5|52729.5|52679.5|52729.5|52679.5|52685.5|52635.5|174
1629991800000|2021-08-26 15:30:00|52727.5|52677.5|52759.5|52709.5|52759.5|52709.5|52702.5|52652.5|228
1629992100000|2021-08-26 15:35:00|52757.5|52707.5|52667.5|52617.5|52779.5|52729.5|52667.5|52617.5|212
1629992400000|2021-08-26 15:40:00|52665.5|52615.5|52699.5|52649.5|52707.5|52657.5|52649.5|52599.5|218
1629992700000|2021-08-26 15:45:00|52705.5|52655.5|52729.5|52679.5|52732.5|52682.5|52682.5|52632.5|200
1629993000000|2021-08-26 15:50:00|52727.5|52677.5|52655.5|52605.5|52737.5|52687.5|52655.5|52605.5|166
1629993300000|2021-08-26 15:55:00|52659.5|52609.5|52677.5|52627.5|52682.5|52632.5|52632.5|52580|137
1629993600000|2021-08-26 16:00:00|52675.5|52625.5|52667.5|52617.5|52715.5|52665.5|52647.5|52597.5|182
1629993900000|2021-08-26 16:05:00|52665.5|52615.5|52667.5|52617.5|52669.5|52619.5|52622.5|52572.5|133
1629994200000|2021-08-26 16:10:00|52672.5|52622.5|52662.5|52612.5|52692.5|52642.5|52657.5|52607.5|121
1629994500000|2021-08-26 16:15:00|52657.5|52607.5|52685.5|52635.5|52711.5|52657.5|52657.5|52607.5|121
1629994800000|2021-08-26 16:20:00|52687.5|52637.5|52700.5|52650.5|52707.5|52657.5|52677.5|52623.5|119
1629995100000|2021-08-26 16:25:00|52702.5|52652.5|52692.5|52642.5|52702.5|52652.5|52674.5|52624.5|104
1629995400000|2021-08-26 16:30:00|52694.5|52644.5|52720.5|52670.5|52742.5|52692.5|52690.5|52640.5|125
1629995700000|2021-08-26 16:35:00|52722.5|52672.5|52714.5|52664.5|52727.5|52677.5|52712.5|52662.5|112
1629996000000|2021-08-26 16:40:00|52712.5|52662.5|52697.5|52647.5|52742.5|52692.5|52687.5|52637.5|154
1629996300000|2021-08-26 16:45:00|52694.5|52644.5|52712.5|52662.5|52722.5|52672.5|52687.5|52637.5|124
1629996600000|2021-08-26 16:50:00|52714.5|52664.5|52712.5|52662.5|52744.5|52694.5|52707.5|52657.5|101
1629996900000|2021-08-26 16:55:00|52714.5|52664.5|52740.5|52690.5|52747.5|52697.5|52707.5|52657.5|116
1629997200000|2021-08-26 17:00:00|52742.5|52692.5|52740.5|52690.5|52762.5|52712.5|52724.5|52674.5|191
1629997500000|2021-08-26 17:05:00|52742.5|52692.5|52734.5|52684.5|52752.5|52702.5|52717.5|52667.5|159
1629997800000|2021-08-26 17:10:00|52737.5|52687.5|52732.5|52682.5|52767.5|52717.5|52727.5|52677.5|154
1629998100000|2021-08-26 17:15:00|52730.5|52680.5|52704.5|52654.5|52734.5|52684.5|52694.5|52644.5|129
1629998400000|2021-08-26 17:20:00|52702.5|52652.5|52764.5|52714.5|52764.5|52714.5|52697.5|52647.5|150
1629998700000|2021-08-26 17:25:00|52767.5|52717.5|52772.5|52722.5|52797.5|52747.5|52754.5|52697.5|172
1629999000000|2021-08-26 17:30:00|52774.5|52724.5|52770.5|52720.5|52786|52730.5|52750.5|52700.5|154
1629999300000|2021-08-26 17:35:00|52772.5|52722.5|52815.5|52765.5|52828.5|52778.5|52757.5|52707.5|177
1629999600000|2021-08-26 17:40:00|52813.5|52763.5|52787.5|52737.5|52823.5|52773.5|52782.5|52732.5|155
1629999900000|2021-08-26 17:45:00|52790.5|52740.5|52797.5|52747.5|52812.5|52762.5|52784.5|52734.5|142
1630000200000|2021-08-26 17:50:00|52794.5|52744.5|52813.5|52763.5|52825.5|52775.5|52787.5|52737.5|142
1630000500000|2021-08-26 17:55:00|52815.5|52765.5|52782.5|52732.5|52823.5|52773.5|52774.5|52724.5|100
1630000800000|2021-08-26 18:00:00|52780.5|52730.5|52793.5|52743.5|52801.5|52751.5|52777.5|52727.5|134
1630001100000|2021-08-26 18:05:00|52791.5|52741.5|52795.5|52745.5|52811.5|52761.5|52782.5|52732.5|156
1630001400000|2021-08-26 18:10:00|52798.5|52748.5|52787.5|52737.5|52803.5|52753.5|52767.5|52717.5|164
1630001700000|2021-08-26 18:15:00|52791.5|52741.5|52770.5|52720.5|52793.5|52743.5|52747.5|52696|156
1630002000000|2021-08-26 18:20:00|52767.5|52717.5|52757.5|52707.5|52782.5|52732.5|52740.5|52682.5|158
1630002300000|2021-08-26 18:25:00|52754.5|52704.5|52762.5|52712.5|52787.5|52737.5|52752.5|52702.5|125
1630002600000|2021-08-26 18:30:00|52764.5|52714.5|52777.5|52727.5|52787.5|52737.5|52764.5|52714.5|138
1630002900000|2021-08-26 18:35:00|52775.5|52725.5|52782.5|52732.5|52798.5|52748.5|52775.5|52725.5|112
1630003200000|2021-08-26 18:40:00|52779.5|52729.5|52785.5|52735.5|52799|52748.5|52759.5|52709.5|132
1630003500000|2021-08-26 18:45:00|52782.5|52732.5|52843.5|52793.5|52848.5|52798.5|52772.5|52722.5|127
1630003800000|2021-08-26 18:50:00|52840.5|52790.5|52808.5|52758.5|52846.5|52796.5|52793.5|52743.5|174
1630004100000|2021-08-26 18:55:00|52803.5|52753.5|52848.5|52798.5|52873.5|52823.5|52783.5|52733.5|141
1630004400000|2021-08-26 19:00:00|52846.5|52796.5|52910.5|52860.5|52926.5|52876.5|52846.5|52796.5|175
1630004700000|2021-08-26 19:05:00|52908.5|52858.5|52928.5|52878.5|52928.5|52878.5|52900.5|52850.5|146
1630005000000|2021-08-26 19:10:00|52923.5|52873.5|52888.5|52838.5|52926.5|52876.5|52883.5|52833.5|128
1630005300000|2021-08-26 19:15:00|52890.5|52840.5|52803.5|52753.5|52896.5|52846.5|52796.5|52746.5|149
1630005600000|2021-08-26 19:20:00|52806.5|52756.5|52790.5|52740.5|52810.5|52760.5|52786.5|52736.5|142
1630005900000|2021-08-26 19:25:00|52788.5|52738.5|52758.5|52708.5|52803.9|52743.5|52748.5|52698.5|141
1630006200000|2021-08-26 19:30:00|52756.5|52706.5|52748.5|52698.5|52773.5|52723.5|52733.5|52683.5|133
1630006500000|2021-08-26 19:35:00|52746.5|52696.5|52760.5|52710.5|52783.5|52733.5|52728.5|52678.5|142
1630006800000|2021-08-26 19:40:00|52758.5|52708.5|52803.5|52753.5|52810.5|52760.5|52756.5|52699.9|122
1630007100000|2021-08-26 19:45:00|52823.5|52773.5|52786.5|52736.5|52833.5|52783.5|52783.5|52733.5|144
1630007400000|2021-08-26 19:50:00|52788.5|52738.5|52796.5|52746.5|52806.5|52756.5|52770.5|52720.5|120
1630007700000|2021-08-26 19:55:00|52798.5|52748.5|52813.5|52763.5|52856.5|52806.5|52798.5|52748.5|152
1630066200000|2021-08-27 12:10:00|52667|52587|52719|52639|52719|52639|52647|52567|137
1630066500000|2021-08-27 12:15:00|52717|52637|52736|52656|52752|52672|52699|52619|168
1630066800000|2021-08-27 12:20:00|52733|52653|52788|52708|52790|52710|52726|52646|175
1630067100000|2021-08-27 12:25:00|52790|52710|52826|52746|52843|52763|52780|52700|176
1630067400000|2021-08-27 12:30:00|52823|52743|52828|52748|52876|52796|52766|52686|221
1630067700000|2021-08-27 12:35:00|52826|52746|52756|52676|52863|52783|52746|52666|170
1630068000000|2021-08-27 12:40:00|52758|52678|52730|52650|52763|52683|52720|52640|169
1630068300000|2021-08-27 12:45:00|52733|52653|52651|52601|52748|52668|52651|52580|182
1630068600000|2021-08-27 12:50:00|52648|52598|52666|52586|52680|52613|52631|52573|163
1630068900000|2021-08-27 12:55:00|52663|52583|52632|52552|52670|52590|52605|52525|165
1630069200000|2021-08-27 13:00:00|52629|52549|52672|52592|52672|52592|52605|52525|202
1630069500000|2021-08-27 13:05:00|52667|52587|52692|52642|52720|52670|52652|52572|215
1630069800000|2021-08-27 13:10:00|52694|52644|52732|52652|52780|52721|52694|52644|239
1630070100000|2021-08-27 13:15:00|52735|52655|52657|52577|52746|52666|52637|52557|212
1630070400000|2021-08-27 13:20:00|52655|52575|52677|52597|52695|52644|52652|52572|164
1630070700000|2021-08-27 13:25:00|52679|52599|52679|52599|52682|52602|52645|52565|174
1630071000000|2021-08-27 13:30:00|52677|52597|52756|52676|52766|52686|52672|52592|267
1630071300000|2021-08-27 13:35:00|52753|52673|52669|52589|52758|52678|52667|52587|245
1630071600000|2021-08-27 13:40:00|52665|52585|52655|52575|52725|52645|52655|52575|236
1630071900000|2021-08-27 13:45:00|52649|52569|52575|52495|52649|52569|52542|52462|242
1630072200000|2021-08-27 13:50:00|52569|52489|52515|52435|52585|52505|52505|52425|253
1630072500000|2021-08-27 13:55:00|52512|52432|52619|52539|52619|52539|52505|52425|199
1630072800000|2021-08-27 14:00:00|52625|52545|52487|52407|52689|52609|52409.5|52329.5|826
1630073100000|2021-08-27 14:05:00|52492|52412|52525|52445|52572|52492|52459.4|52379.4|384
1630073400000|2021-08-27 14:10:00|52529|52449|52426|52346|52529|52449|52371|52291|364
1630073700000|2021-08-27 14:15:00|52428|52348|52408|52328|52428|52348|52348|52268|373
1630074000000|2021-08-27 14:20:00|52416|52336|52526|52446|52540|52460|52395|52315|334
1630074300000|2021-08-27 14:25:00|52523|52443|52500|52420|52580|52500|52496|52416|291
1630074600000|2021-08-27 14:30:00|52488|52408|52438|52358|52493|52413|52426|52346|271
1630074900000|2021-08-27 14:35:00|52440|52360|52516|52436|52516|52436|52436|52356|281
1630075200000|2021-08-27 14:40:00|52513|52433|52476|52396|52518|52438|52468|52388|287
1630075500000|2021-08-27 14:45:00|52473|52393|52458|52378|52478|52398|52430|52350|254
1630075800000|2021-08-27 14:50:00|52460|52380|52359|52279|52468|52388|52355|52275|240
1630076100000|2021-08-27 14:55:00|52352|52272|52344.5|52294.5|52372.5|52322.5|52316.5|52266.5|265
1630076400000|2021-08-27 15:00:00|52342.5|52292.5|52374.5|52324.5|52374.5|52324.5|52294.5|52244.5|241
1630076700000|2021-08-27 15:05:00|52372.5|52322.5|52346.5|52296.5|52374.5|52324.5|52309.5|52259.5|211
1630077000000|2021-08-27 15:10:00|52349.5|52299.5|52339.5|52289.5|52394.5|52344.5|52332.5|52282.5|179
1630077300000|2021-08-27 15:15:00|52342.5|52292.5|52284.5|52234.5|52342.5|52292.5|52279.5|52229.5|176
1630077600000|2021-08-27 15:20:00|52286.5|52236.5|52306.5|52256.5|52306.5|52256.5|52274.5|52224.5|145
1630077900000|2021-08-27 15:25:00|52304.5|52254.5|52322.5|52272.5|52326.5|52276.5|52294.5|52244.5|163
1630078200000|2021-08-27 15:30:00|52319.5|52269.5|52279.5|52229.5|52322.5|52272.5|52269.5|52219.5|161
1630078500000|2021-08-27 15:35:00|52276.5|52226.5|52319.5|52269.5|52332.5|52282.5|52276.5|52226.5|132
1630078800000|2021-08-27 15:40:00|52322.5|52272.5|52246.5|52196.5|52322.5|52272.5|52229.5|52179.5|154
1630079100000|2021-08-27 15:45:00|52244.5|52194.5|52169.5|52119.5|52252.5|52202.5|52159.5|52109.5|208
1630079400000|2021-08-27 15:50:00|52172.5|52122.5|52184.5|52134.5|52192.5|52142.5|52164.5|52114.5|137
1630079700000|2021-08-27 15:55:00|52189.5|52139.5|52199.5|52149.5|52216|52164.5|52179.5|52129.5|153
1630080000000|2021-08-27 16:00:00|52202.5|52152.5|52229.5|52179.5|52234.5|52184.5|52199.5|52149.5|148
1630080300000|2021-08-27 16:05:00|52232.5|52182.5|52269.5|52219.5|52304.5|52254.5|52209.5|52159.5|180
1630080600000|2021-08-27 16:10:00|52272.5|52222.5|52266.5|52216.5|52289.5|52239.5|52262.5|52212.5|128
1630080900000|2021-08-27 16:15:00|52269.5|52219.5|52284.5|52234.5|52284.5|52234.5|52244.5|52194.5|143
1630081200000|2021-08-27 16:20:00|52286.5|52236.5|52294.5|52244.5|52319.5|52269.5|52279.5|52229.5|145
1630081500000|2021-08-27 16:25:00|52289.5|52239.5|52299.5|52249.5|52299.5|52249.5|52266.5|52214.5|140
1630081800000|2021-08-27 16:30:00|52302.5|52252.5|52269.5|52219.5|52302.5|52252.5|52239.5|52189.5|166
1630082100000|2021-08-27 16:35:00|52272.5|52222.5|52254.5|52204.5|52274.5|52224.5|52242.5|52192.5|108
1630082400000|2021-08-27 16:40:00|52252.5|52202.5|52249.5|52199.5|52254.5|52204.5|52222.5|52172.5|122
1630082700000|2021-08-27 16:45:00|52252.5|52202.5|52239.5|52189.5|52259.5|52209.5|52239.5|52189.5|95
1630083000000|2021-08-27 16:50:00|52236.5|52186.5|52236.5|52186.5|52262.5|52212.5|52232.5|52182.5|88
1630083300000|2021-08-27 16:55:00|52234.5|52184.5|52256.5|52206.5|52259.5|52209.5|52199.5|52149.5|144
1630083600000|2021-08-27 17:00:00|52254.5|52204.5|52244.5|52194.5|52262.5|52212.5|52229.5|52179.5|135
1630083900000|2021-08-27 17:05:00|52242.5|52192.5|52269.5|52219.5|52279.5|52229.5|52234.5|52172|123
1630084200000|2021-08-27 17:10:00|52272.5|52222.5|52324.5|52274.5|52344.5|52294.5|52269.5|52219.5|138
1630084500000|2021-08-27 17:15:00|52322.5|52272.5|52344.5|52294.5|52354.5|52304.5|52314.5|52264.5|145
1630084800000|2021-08-27 17:20:00|52342.5|52292.5|52329.5|52279.5|52359.5|52309.5|52306.5|52256.5|176
1630085100000|2021-08-27 17:25:00|52326.5|52276.5|52299.5|52249.5|52336.5|52286.5|52296.5|52246.5|105
1630085400000|2021-08-27 17:30:00|52302.5|52252.5|52304.5|52254.5|52316.5|52266.5|52294.5|52244.5|84
1630085700000|2021-08-27 17:35:00|52302.5|52252.5|52299.5|52249.5|52329.5|52279.5|52294.5|52244.5|97
1630086000000|2021-08-27 17:40:00|52296.5|52246.5|52339.5|52289.5|52344.5|52294.5|52292.5|52242.5|91
1630086300000|2021-08-27 17:45:00|52336.5|52286.5|52336.5|52286.5|52356.5|52306.5|52322.5|52272.5|133
1630086600000|2021-08-27 17:50:00|52339.5|52289.5|52349.5|52299.5|52369.5|52319.5|52334.5|52284.5|106
1630086900000|2021-08-27 17:55:00|52346.5|52296.5|52359.5|52309.5|52372.5|52322.5|52339.5|52289.5|111
1630087200000|2021-08-27 18:00:00|52362.5|52312.5|52344.5|52294.5|52366.5|52316.5|52314.5|52264.5|138
1630087500000|2021-08-27 18:05:00|52342.5|52292.5|52334.5|52284.5|52352.5|52302.5|52319.5|52269.5|96
1630087800000|2021-08-27 18:10:00|52336.5|52286.5|52309.5|52259.5|52349.5|52299.5|52302.5|52252.5|106
1630088100000|2021-08-27 18:15:00|52306.5|52256.5|52294.5|52244.5|52316.5|52266.5|52272.5|52222.5|101
1630088400000|2021-08-27 18:20:00|52292.5|52242.5|52244.5|52194.5|52292.5|52242.5|52236.5|52186.5|117
1630088700000|2021-08-27 18:25:00|52242.5|52192.5|52234.5|52184.5|52266.5|52216.5|52229.5|52179.5|99
1630089000000|2021-08-27 18:30:00|52232.5|52182.5|52234.5|52184.5|52257|52204.5|52220|52170|111
1630089300000|2021-08-27 18:35:00|52232.5|52182.5|52205|52155|52239.5|52189.5|52203|52124.5|142
1630089600000|2021-08-27 18:40:00|52206.5|52156.5|52212.5|52132.5|52240|52170|52203|52124|174
1630089900000|2021-08-27 18:45:00|52212|52132|52155.3|52105.3|52212.5|52156.5|52129.4|52076|158
1630090200000|2021-08-27 18:50:00|52154.3|52104.3|52139.4|52089.4|52154.3|52104.3|52110.8|52060.8|176
1630090500000|2021-08-27 18:55:00|52139.3|52089.3|52155.4|52105.4|52161.8|52111.8|52129.3|52079.3|150
1630090800000|2021-08-27 19:00:00|52154.4|52104.4|52157.4|52107.4|52177.4|52127.4|52139.4|52089.4|128
1630091100000|2021-08-27 19:05:00|52158.4|52108.4|52159.4|52109.4|52178.4|52128.4|52139.4|52089.4|121
1630091400000|2021-08-27 19:10:00|52160.4|52110.4|52181.5|52131.5|52189.5|52139.5|52144.4|52094.4|124
1630091700000|2021-08-27 19:15:00|52179.5|52129.5|52174.5|52124.5|52200.5|52134.5|52159.5|52104.5|85
1630092000000|2021-08-27 19:20:00|52177.5|52127.5|52179.5|52129.5|52184.5|52134.5|52164.5|52114.5|93
1630092300000|2021-08-27 19:25:00|52181.5|52131.5|52210.5|52160.5|52219.5|52169.5|52177.5|52127.5|103
1630092600000|2021-08-27 19:30:00|52208.5|52158.5|52193.5|52143.5|52212|52160.5|52190.5|52132|82
1630092900000|2021-08-27 19:35:00|52190.5|52140.5|52203.5|52153.5|52213.5|52163.5|52186.5|52136.5|70
1630093200000|2021-08-27 19:40:00|52200.5|52150.5|52178.5|52128.5|52208.5|52158.5|52176.5|52126.5|98
1630093500000|2021-08-27 19:45:00|52186.5|52136.5|52198.5|52148.5|52218.6|52148.5|52166.5|52108.5|89
1630093800000|2021-08-27 19:50:00|52196.5|52146.5|52200.5|52150.5|52213.5|52163.5|52193.5|52143.5|124
1630094100000|2021-08-27 19:55:00|52198.5|52148.5|52208.5|52158.5|52208.5|52158.5|52183.5|52133.5|111
1630325400000|2021-08-30 12:10:00|52440.9|52344.9|52434|52353|52445.9|52353|52390.9|52294.9|139
1630325700000|2021-08-30 12:15:00|52435.5|52355.5|52421|52341|52463.5|52383.5|52421|52341|270
1630326000000|2021-08-30 12:20:00|52415|52335|52457|52377|52522|52442|52415|52335|228
1630326300000|2021-08-30 12:25:00|52460|52380|52437|52357|52460|52380|52389|52309|206
1630326600000|2021-08-30 12:30:00|52440|52360|52431|52351|52477|52397|52415|52335|211
1630326900000|2021-08-30 12:35:00|52438|52358|52431|52351|52477|52397|52401|52321|217
1630327200000|2021-08-30 12:40:00|52436|52356|52388|52308|52464|52384|52386|52306|177
1630327500000|2021-08-30 12:45:00|52391|52311|52384|52304|52398|52318|52334|52254|187
1630327800000|2021-08-30 12:50:00|52388|52308|52356|52276|52388|52308|52345|52265|162
1630328100000|2021-08-30 12:55:00|52358|52278|52371|52291|52371|52291|52291|52211|247
1630328400000|2021-08-30 13:00:00|52374|52294|52324|52244|52388|52308|52324|52244|195
1630328700000|2021-08-30 13:05:00|52311|52231|52311|52231|52346|52296|52268|52188|239
1630329000000|2021-08-30 13:10:00|52308|52228|52314|52234|52326|52246|52284|52204|165
1630329300000|2021-08-30 13:15:00|52311|52231|52294|52214|52324|52244|52274|52194|169
1630329600000|2021-08-30 13:20:00|52296|52216|52308|52228|52346|52266|52294|52214|132
1630329900000|2021-08-30 13:25:00|52311|52231|52338|52258|52344|52264|52294|52214|142
1630330200000|2021-08-30 13:30:00|52341|52261|52416|52336|52461|52381|52334|52254|252
1630330500000|2021-08-30 13:35:00|52418|52338|52438|52358|52468|52388|52408|52328|220
1630330800000|2021-08-30 13:40:00|52436|52356|52448|52368|52464|52384|52418|52338|173
1630331100000|2021-08-30 13:45:00|52451|52371|52428|52348|52468|52388|52418|52338|189
1630331400000|2021-08-30 13:50:00|52426|52346|52378|52298|52426|52346|52376|52296|181
1630331700000|2021-08-30 13:55:00|52381|52301|52384|52304|52406|52326|52358|52278|205
1630332000000|2021-08-30 14:00:00|52381|52301|52223|52173|52381|52301|52223|52173|249
1630332300000|2021-08-30 14:05:00|52229|52179|52269|52189|52269|52189|52181|52131|241
1630332600000|2021-08-30 14:10:00|52263|52183|52243|52163|52273|52193|52206|52126|247
1630332900000|2021-08-30 14:15:00|52241|52161|52236|52156|52269|52189|52226|52146|224
1630333200000|2021-08-30 14:20:00|52233|52153|52249|52169|52279|52199|52223|52143|227
1630333500000|2021-08-30 14:25:00|52243|52163|52233|52153|52260|52180|52219|52139|200
1630333800000|2021-08-30 14:30:00|52236|52156|52284|52204|52294|52214|52234|52154|180
1630334100000|2021-08-30 14:35:00|52287|52207|52263|52183|52304|52224|52256|52176|174
1630334400000|2021-08-30 14:40:00|52261|52181|52269|52189|52269|52189|52216|52136|185
1630334700000|2021-08-30 14:45:00|52273|52193|52193|52113|52281|52201|52181|52101|175
1630335000000|2021-08-30 14:50:00|52196|52116|52186|52106|52209|52129|52153|52073|178
1630335300000|2021-08-30 14:55:00|52183|52103|52113|52033|52194|52114|52089|52009|203
1630335600000|2021-08-30 15:00:00|52111|52031|52100|52020|52127|52047|52090|52010|192
1630335900000|2021-08-30 15:05:00|52097|52017|52152|52072|52160|52080|52087|52007|155
1630336200000|2021-08-30 15:10:00|52154|52074|52170|52090|52184|52104|52147|52067|189
1630336500000|2021-08-30 15:15:00|52167|52087|52168|52088|52175|52095|52140|52060|145
1630336800000|2021-08-30 15:20:00|52165|52085|52161|52081|52174|52094|52150|52070|124
1630337100000|2021-08-30 15:25:00|52158|52078|52191|52111|52201|52121|52151|52071|149
1630337400000|2021-08-30 15:30:00|52188|52108|52182|52102|52193|52113|52162|52082|129
1630337700000|2021-08-30 15:35:00|52184|52104|52144|52064|52185|52105|52117|52037|132
1630338000000|2021-08-30 15:40:00|52147|52067|52152|52072|52184|52104|52144|52064|136
1630338300000|2021-08-30 15:45:00|52154|52074|52217|52167|52227|52177|52154|52074|119
1630338600000|2021-08-30 15:50:00|52215|52165|52221|52171|52236|52186|52199|52149|146
1630338900000|2021-08-30 15:55:00|52224|52174|52168|52118|52237|52187|52168|52118|136
1630339200000|2021-08-30 16:00:00|52167|52117|52148|52098|52178|52128|52146|52096|135
1630339500000|2021-08-30 16:05:00|52146|52096|52159|52109|52185|52135|52141|52091|164
1630339800000|2021-08-30 16:10:00|52157|52107|52194|52144|52208|52158|52147|52097|116
1630340100000|2021-08-30 16:15:00|52196|52146|52198|52148|52226|52176|52186|52136|139
1630340400000|2021-08-30 16:20:00|52199|52149|52188|52138|52207|52157|52167|52117|144
1630340700000|2021-08-30 16:25:00|52186|52136|52149|52069|52188|52138|52133|52053|118
1630341000000|2021-08-30 16:30:00|52151|52071|52169|52089|52172|52092|52139|52059|124
1630341300000|2021-08-30 16:35:00|52171|52091|52183|52103|52206|52126|52169|52089|111
1630341600000|2021-08-30 16:40:00|52186|52106|52143|52063|52190|52110|52134|52054|80
1630341900000|2021-08-30 16:45:00|52141|52061|52139|52059|52153|52073|52109|52029|118
1630342200000|2021-08-30 16:50:00|52136|52056|52143|52063|52159|52079|52123|52043|120
1630342500000|2021-08-30 16:55:00|52141|52061|52156|52076|52169|52089|52141|52061|65
1630342800000|2021-08-30 17:00:00|52153|52073|52183|52103|52186|52106|52149|52069|112
1630343100000|2021-08-30 17:05:00|52189|52109|52138|52058|52191|52111|52126|52046|176
1630343400000|2021-08-30 17:10:00|52137|52057|52131|52051|52140|52060|52123|52043|116
1630343700000|2021-08-30 17:15:00|52128|52048|52197|52117|52207|52127|52126|52046|159
1630344000000|2021-08-30 17:20:00|52198|52118|52196|52116|52218|52138|52181|52101|134
1630344300000|2021-08-30 17:25:00|52198|52118|52111|52061|52211|52131|52081|52031|187
1630344600000|2021-08-30 17:30:00|52109|52059|52133|52083|52141|52091|52099|52049|154
1630344900000|2021-08-30 17:35:00|52131|52081|52108|52028|52139|52089|52079|52011|166
1630345200000|2021-08-30 17:40:00|52106|52026|52154|52074|52154|52074|52104|52024|111
1630345500000|2021-08-30 17:45:00|52151|52071|52196|52116|52198|52118|52144|52064|97
1630345800000|2021-08-30 17:50:00|52194|52114|52176|52096|52208|52128|52168|52088|131
1630346100000|2021-08-30 17:55:00|52174|52094|52221|52141|52254|52174|52174|52094|133
1630346400000|2021-08-30 18:00:00|52218|52138|52214|52134|52228|52148|52204|52124|83
1630346700000|2021-08-30 18:05:00|52211|52131|52206|52126|52211|52131|52194|52114|117
1630347000000|2021-08-30 18:10:00|52208|52128|52198|52118|52224|52144|52198|52118|82
1630347300000|2021-08-30 18:15:00|52201|52121|52208|52128|52218|52138|52178|52098|90
1630347600000|2021-08-30 18:20:00|52211|52131|52214|52134|52228|52148|52186|52106|106
1630347900000|2021-08-30 18:25:00|52221|52141|52168|52088|52238|52158|52164|52084|103
1630348200000|2021-08-30 18:30:00|52171|52091|52178|52098|52194|52114|52158|52078|129
1630348500000|2021-08-30 18:35:00|52181|52101|52168|52088|52186|52106|52148|52068|118
1630348800000|2021-08-30 18:40:00|52166|52086|52158|52078|52166|52086|52141|52061|92
1630349100000|2021-08-30 18:45:00|52156|52076|52124|52044|52161|52081|52111|52031|154
1630349400000|2021-08-30 18:50:00|52126|52046|52114|52034|52156|52076|52114|52034|111
1630349700000|2021-08-30 18:55:00|52111|52031|52131|52051|52134|52054|52094|52014|120
1630350000000|2021-08-30 19:00:00|52126|52046|52137|52057|52145|52065|52116|52036|92
1630350300000|2021-08-30 19:05:00|52135|52055|52148|52068|52154|52074|52125|52045|110
1630350600000|2021-08-30 19:10:00|52146|52066|52161|52081|52164|52084|52144|52064|96
1630350900000|2021-08-30 19:15:00|52158|52078|52164|52084|52184|52104|52158|52078|79
1630351200000|2021-08-30 19:20:00|52161|52081|52151|52071|52168|52088|52146|52066|97
1630351500000|2021-08-30 19:25:00|52154|52074|52128|52048|52156|52076|52106|52026|120
1630351800000|2021-08-30 19:30:00|52131|52051|52126|52046|52138|52058|52111|52031|112
1630352100000|2021-08-30 19:35:00|52128|52048|52133|52053|52143|52063|52121|52041|104
1630352400000|2021-08-30 19:40:00|52136|52056|52153|52073|52156|52076|52136|52056|79
1630352700000|2021-08-30 19:45:00|52156|52076|52153|52073|52169|52089|52143|52063|84
1630353000000|2021-08-30 19:50:00|52151|52071|52139|52059|52173|52093|52126|52046|126
1630353300000|2021-08-30 19:55:00|52136|52056|52148|52068|52158|52078|52133|52053|95
1630411800000|2021-08-31 12:10:00|52108.5|52058.5|52113.5|52063.5|52180|52130|52088.5|52038.5|262
1630412100000|2021-08-31 12:15:00|52103.5|52053.5|51998.5|51948.5|52108.5|52058.5|51998.5|51948.5|392
1630412400000|2021-08-31 12:20:00|51998|51948|52003.5|51953.5|52056.5|52006.5|51958.5|51908.5|368
1630412700000|2021-08-31 12:25:00|52002|51952|52003.5|51953.5|52020|51970|51921|51871|432
1630413000000|2021-08-31 12:30:00|52002.5|51952.5|51926|51876|52028.5|51978.5|51886|51835.5|426
1630413300000|2021-08-31 12:35:00|51925|51875|51928.5|51878.5|51972.5|51922.5|51898.5|51848.5|408
1630413600000|2021-08-31 12:40:00|51929|51879|51956.5|51906.5|51973.5|51923.5|51929|51879|287
1630413900000|2021-08-31 12:45:00|51958.5|51908.5|51914.5|51864.5|51968.5|51918.5|51913.5|51863.5|269
1630414200000|2021-08-31 12:50:00|51914|51864|51933.5|51883.5|51942|51892|51878.5|51828.5|382
1630414500000|2021-08-31 12:55:00|51935|51885|51957.5|51907.5|51973.5|51923.5|51868|51818|409
1630414800000|2021-08-31 13:00:00|51953.5|51903.5|51975.5|51925.5|51982.5|51932.5|51901.5|51851.5|488
1630415100000|2021-08-31 13:05:00|51976.5|51926.5|51922.5|51872.5|52003.5|51953.5|51918.5|51868.5|439
1630415400000|2021-08-31 13:10:00|51921.5|51871.5|51945.5|51895.5|51973.5|51923.5|51883.5|51833.5|469
1630415700000|2021-08-31 13:15:00|51948.5|51898.5|51920.5|51870.5|52005.5|51955.5|51906.5|51856.5|451
1630416000000|2021-08-31 13:20:00|51920|51870|51843|51793|51920|51870|51838.5|51788.5|373
1630416300000|2021-08-31 13:25:00|51838.5|51788.5|51863.5|51813.5|51873.5|51823.5|51817.5|51767.5|393
1630416600000|2021-08-31 13:30:00|51864|51814|51836|51786|51889.5|51839.5|51813.5|51763.5|428
1630416900000|2021-08-31 13:35:00|51834.5|51784.5|51718.5|51668.5|51848.5|51798.5|51713.5|51663.5|424
1630417200000|2021-08-31 13:40:00|51719|51669|51731|51681|51733.5|51683.5|51678.5|51628.5|426
1630417500000|2021-08-31 13:45:00|51733.5|51683.5|51759|51709|51776|51726|51722|51672|394
1630417800000|2021-08-31 13:50:00|51758.5|51708.5|51798.5|51748.5|51803.5|51753.5|51719|51669|372
1630418100000|2021-08-31 13:55:00|51799|51749|51751|51701|51843.5|51793.5|51719|51669|428
1630418400000|2021-08-31 14:00:00|51743.5|51693.5|51647|51597|51743.5|51693.5|51622.5|51572.5|528
1630418700000|2021-08-31 14:05:00|51648.5|51598.5|51703.5|51653.5|51783.5|51733.5|51648.5|51598.5|478
1630419000000|2021-08-31 14:10:00|51705|51655|51693.5|51643.5|51708.5|51658.5|51648.5|51598.5|457
1630419300000|2021-08-31 14:15:00|51693|51643|51621|51571|51736.5|51686.5|51613.5|51563.5|443
1630419600000|2021-08-31 14:20:00|51620.5|51570.5|51623.5|51573.5|51649|51599|51578.5|51528.5|387
1630419900000|2021-08-31 14:25:00|51624.5|51574.5|51658|51608|51680|51630|51598.5|51548.5|405
1630420200000|2021-08-31 14:30:00|51658.5|51608.5|51588.5|51538.5|51668.5|51618.5|51548.5|51498.5|467
1630420500000|2021-08-31 14:35:00|51596.5|51546.5|51553.5|51503.5|51615.5|51565.5|51546.5|51496.5|507
1630420800000|2021-08-31 14:40:00|51552.5|51502.5|51483.5|51433.5|51563.5|51513.5|51463.5|51413.5|436
1630421100000|2021-08-31 14:45:00|51485.5|51435.5|51532.5|51482.5|51543.5|51493.5|51458.5|51408.5|483
1630421400000|2021-08-31 14:50:00|51533|51483|51485|51435|51548.5|51498.5|51451.5|51401.5|514
1630421700000|2021-08-31 14:55:00|51484.5|51434.5|51431|51381|51493.5|51443.5|51411.5|51361.5|472
1630422000000|2021-08-31 15:00:00|51433.5|51383.5|51498|51448|51498.5|51448.5|51427|51377|473
1630422300000|2021-08-31 15:05:00|51498.5|51448.5|51474.5|51424.5|51505|51455|51448.5|51398.5|475
1630422600000|2021-08-31 15:10:00|51473.5|51423.5|51526|51476|51533.5|51483.5|51471.5|51421.5|359
1630422900000|2021-08-31 15:15:00|51524.5|51474.5|51463.5|51413.5|51528.5|51478.5|51460.5|51410.5|379
1630423200000|2021-08-31 15:20:00|51461|51411|51478.5|51428.5|51503.5|51453.5|51438|51388|333
1630423500000|2021-08-31 15:25:00|51478|51428|51513.5|51463.5|51533.5|51483.5|51463.5|51413.5|322
1630423800000|2021-08-31 15:30:00|51514.5|51464.5|51570.5|51520.5|51588.5|51538.5|51506|51456|453
1630424100000|2021-08-31 15:35:00|51572|51522|51590|51540|51613.5|51563.5|51543.5|51493.5|411
1630424400000|2021-08-31 15:40:00|51592.5|51542.5|51633.5|51583.5|51633.5|51583.5|51576|51526|405
1630424700000|2021-08-31 15:45:00|51633|51583|51618.5|51568.5|51638.5|51588.5|51574.5|51524.5|366
1630425000000|2021-08-31 15:50:00|51619.5|51569.5|51646|51596|51653.5|51603.5|51608.5|51558.5|288
1630425300000|2021-08-31 15:55:00|51648.5|51598.5|51658.5|51608.5|51697|51647|51631|51581|415
1630425600000|2021-08-31 16:00:00|51659|51609|51643.5|51593.5|51695|51645|51613.5|51563.5|425
1630425900000|2021-08-31 16:05:00|51641|51591|51788.5|51738.5|51788.5|51738.5|51622.5|51572.5|442
1630426200000|2021-08-31 16:10:00|51791|51741|51776|51726|51853.5|51803.5|51773.5|51723.5|514
1630426500000|2021-08-31 16:15:00|51776.5|51726.5|51783.5|51733.5|51788.5|51738.5|51725.5|51675.5|343
1630426800000|2021-08-31 16:20:00|51784|51734|51722|51672|51793.5|51743.5|51700.5|51650.5|352
1630427100000|2021-08-31 16:25:00|51722.5|51672.5|51688.5|51638.5|51742.5|51692.5|51681|51631|354
1630427400000|2021-08-31 16:30:00|51689|51639|51683|51633|51723.5|51673.5|51679|51629|380
1630427700000|2021-08-31 16:35:00|51682.5|51632.5|51663|51613|51696|51646|51658|51608|346
1630428000000|2021-08-31 16:40:00|51664|51614|51814|51764|51823.5|51773.5|51664|51614|364
1630428300000|2021-08-31 16:45:00|51815|51765|51785|51735|51843.5|51793.5|51757|51707|384
1630428600000|2021-08-31 16:50:00|51784.5|51734.5|51790.5|51740.5|51823.5|51773.5|51768.5|51718.5|298
1630428900000|2021-08-31 16:55:00|51790|51740|51818.5|51768.5|51838.5|51788.5|51789.5|51739.5|231
1630429200000|2021-08-31 17:00:00|51820|51770|51829|51779|51844.5|51794.5|51804|51754|262
1630429500000|2021-08-31 17:05:00|51828.5|51778.5|51801|51751|51883.5|51833.5|51784|51734|382
1630429800000|2021-08-31 17:10:00|51801.5|51751.5|51892|51842|51908.5|51858.5|51772.5|51722.5|352
1630430100000|2021-08-31 17:15:00|51891|51841|51914|51864|51923.5|51873.5|51873|51823|380
1630430400000|2021-08-31 17:20:00|51913.5|51863.5|52003.5|51953.5|52008.5|51958.5|51913.5|51863.5|429
1630430700000|2021-08-31 17:25:00|52005|51955|51932|51882|52005.5|51955.5|51922|51872|382
1630431000000|2021-08-31 17:30:00|51931|51881|51936|51886|51969.5|51919.5|51931|51881|305
1630431300000|2021-08-31 17:35:00|51936.5|51886.5|51907|51857|51968.5|51918.5|51901|51851|405
1630431600000|2021-08-31 17:40:00|51908.5|51858.5|51873.5|51823.5|51923.5|51873.5|51863.5|51813.5|318
1630431900000|2021-08-31 17:45:00|51877.5|51827.5|51922|51872|51923.5|51873.5|51868.5|51818.5|347
1630432200000|2021-08-31 17:50:00|51923|51873|51959.5|51909.5|51970|51920|51918.5|51868.5|215
1630432500000|2021-08-31 17:55:00|51962.5|51912.5|51893.5|51843.5|51983.5|51933.5|51893.5|51843.5|331
1630432800000|2021-08-31 18:00:00|51893|51843|51921.5|51871.5|51925.5|51875.5|51886|51836|305
1630433100000|2021-08-31 18:05:00|51921|51871|51955.5|51905.5|51974.5|51924.5|51921|51871|267
1630433400000|2021-08-31 18:10:00|51955|51905|51958.5|51908.5|51990|51940|51943.5|51893.5|265
1630433700000|2021-08-31 18:15:00|51958|51908|51888.5|51838.5|51962.5|51912.5|51888|51838|296
1630434000000|2021-08-31 18:20:00|51886|51836|51853.5|51803.5|51891|51841|51853.5|51803.5|293
1630434300000|2021-08-31 18:25:00|51856|51806|51898.5|51848.5|51898.5|51848.5|51855|51805|221
1630434600000|2021-08-31 18:30:00|51897.5|51847.5|51888.5|51838.5|51908.5|51858.5|51868.5|51818.5|215
1630434900000|2021-08-31 18:35:00|51889|51839|51973.5|51923.5|51973.5|51923.5|51883.5|51833.5|236
1630435200000|2021-08-31 18:40:00|51973|51923|51983.5|51933.5|51985.5|51935.5|51946|51896|266
1630435500000|2021-08-31 18:45:00|51984|51934|51983.5|51933.5|51986.5|51936.5|51958.5|51908.5|214
1630435800000|2021-08-31 18:50:00|51982.5|51932.5|51953.5|51903.5|51983|51933|51916.5|51866.5|229
1630436100000|2021-08-31 18:55:00|51953|51903|51923.5|51873.5|51954|51904|51923.5|51873.5|286
1630436400000|2021-08-31 19:00:00|51924|51874|51942.5|51892.5|51958.5|51908.5|51923.5|51873.5|209
1630436700000|2021-08-31 19:05:00|51943|51893|52018.5|51968.5|52019|51969|51943|51893|268
1630437000000|2021-08-31 19:10:00|52019.5|51969.5|52013.5|51963.5|52048.5|51998.5|52008.5|51958.5|276
1630437300000|2021-08-31 19:15:00|52014|51964|52063.5|52013.5|52073.5|52023.5|52011.5|51961.5|255
1630437600000|2021-08-31 19:20:00|52065|52015|52060.5|52010.5|52083.5|52033.5|52053.5|52003.5|234
1630437900000|2021-08-31 19:25:00|52057.5|52007.5|52013.5|51963.5|52057.5|52007.5|51995.5|51945.5|205
1630438200000|2021-08-31 19:30:00|52013|51963|51960.5|51910.5|52015.5|51965.5|51958.5|51908.5|218
1630438500000|2021-08-31 19:35:00|51963.5|51913.5|51953.5|51903.5|51973.5|51923.5|51935.5|51885.5|267
1630438800000|2021-08-31 19:40:00|51954|51904|51965.5|51915.5|51978.5|51928.5|51928.5|51878.5|188
1630439100000|2021-08-31 19:45:00|51963.5|51913.5|51923|51873|51963.5|51913.5|51908|51858|280
1630439400000|2021-08-31 19:50:00|51925|51875|51938.5|51888.5|51951|51901|51921|51871|247
1630439700000|2021-08-31 19:55:00|51934.5|51884.5|51968.5|51918.5|51988.5|51938.5|51925.5|51875.5|245
1630498200000|2021-09-01 12:10:00|51764.5|51714.5|51750.5|51700.5|51826|51776|51750.5|51700.5|370
1630498500000|2021-09-01 12:15:00|51762.5|51682.5|51748.5|51698.5|51763.5|51713.5|51668.5|51618.5|691
1630498800000|2021-09-01 12:20:00|51743.5|51693.5|51838.5|51788.5|51858.5|51808.5|51727.5|51677.5|536
1630499100000|2021-09-01 12:25:00|51841|51791|51813.5|51763.5|51841.5|51791.5|51797.5|51747.5|430
1630499400000|2021-09-01 12:30:00|51814.5|51764.5|51776|51726|51814.5|51764.5|51713.5|51663.5|461
1630499700000|2021-09-01 12:35:00|51777.5|51727.5|51718.5|51668.5|51783.5|51733.5|51678.5|51628.5|398
1630500000000|2021-09-01 12:40:00|51716|51666|51788.5|51738.5|51804.5|51754.5|51698.5|51648.5|343
1630500300000|2021-09-01 12:45:00|51790|51740|51753.5|51703.5|51794.5|51744.5|51739|51689|385
1630500600000|2021-09-01 12:50:00|51753|51703|51788.5|51738.5|51811|51761|51728.5|51678.5|277
1630500900000|2021-09-01 12:55:00|51788|51738|51748|51698|51799|51749|51714.5|51664.5|408
1630501200000|2021-09-01 13:00:00|51746|51696|51753.5|51703.5|51761.5|51711.5|51653.5|51603.5|503
1630501500000|2021-09-01 13:05:00|51748.5|51698.5|51773.5|51723.5|51793.5|51743.5|51708|51658|416
1630501800000|2021-09-01 13:10:00|51770.5|51720.5|51803.5|51753.5|51833.5|51783.5|51763.5|51713.5|359
1630502100000|2021-09-01 13:15:00|51804|51754|51843.5|51793.5|51844|51794|51777.5|51727.5|311
1630502400000|2021-09-01 13:20:00|51845.5|51795.5|51933.5|51883.5|51948.5|51898.5|51812|51762|435
1630502700000|2021-09-01 13:25:00|51933|51883|51893.5|51843.5|51933|51883|51868.5|51818.5|303
1630503000000|2021-09-01 13:30:00|51893|51843|51793.5|51743.5|51911.5|51861.5|51793.5|51743.5|600
1630503300000|2021-09-01 13:35:00|51794.5|51744.5|51743.5|51693.5|51818.5|51768.5|51738.5|51688.5|488
1630503600000|2021-09-01 13:40:00|51743|51693|51793.5|51743.5|51813.5|51763.5|51738.5|51688.5|428
1630503900000|2021-09-01 13:45:00|51793|51743|51758.5|51708.5|51798.5|51748.5|51715|51665|442
1630504200000|2021-09-01 13:50:00|51753.5|51703.5|51733.5|51683.5|51808.5|51758.5|51733.5|51683.5|414
1630504500000|2021-09-01 13:55:00|51739.5|51689.5|51804|51754|51849.5|51799.5|51729|51679|405
1630504800000|2021-09-01 14:00:00|51807.5|51757.5|51759.5|51709.5|51863.5|51813.5|51743.5|51693.5|672
1630505100000|2021-09-01 14:05:00|51760.5|51710.5|51767.5|51717.5|51793.5|51743.5|51748.5|51698.5|526
1630505400000|2021-09-01 14:10:00|51767|51717|51745.5|51695.5|51791|51741|51734.5|51684.5|437
1630505700000|2021-09-01 14:15:00|51748.5|51698.5|51737|51687|51788.5|51738.5|51718.5|51668.5|392
1630506000000|2021-09-01 14:20:00|51738.5|51688.5|51761.5|51711.5|51763.5|51713.5|51708.5|51658.5|366
1630506300000|2021-09-01 14:25:00|51763.5|51713.5|51773.5|51723.5|51793.5|51743.5|51753.5|51703.5|349
1630506600000|2021-09-01 14:30:00|51768.5|51718.5|51761|51711|51777.5|51727.5|51711|51661|345
1630506900000|2021-09-01 14:35:00|51762.5|51712.5|51758|51708|51773.5|51723.5|51698.5|51648.5|389
1630507200000|2021-09-01 14:40:00|51755.5|51705.5|51792.5|51742.5|51792.5|51742.5|51727.5|51677.5|329
1630507500000|2021-09-01 14:45:00|51788.5|51738.5|51829.5|51779.5|51832|51782|51763.5|51713.5|358
1630507800000|2021-09-01 14:50:00|51830|51780|51833.5|51783.5|51855|51805|51808.5|51758.5|336
1630508100000|2021-09-01 14:55:00|51832|51782|51793.5|51743.5|51842|51792|51773.5|51723.5|382
1630508400000|2021-09-01 15:00:00|51798|51748|51758.5|51708.5|51813.5|51763.5|51748.5|51698.5|424
1630508700000|2021-09-01 15:05:00|51760|51710|51768.5|51718.5|51773.5|51723.5|51723.5|51673.5|219
1630509000000|2021-09-01 15:10:00|51767|51717|51748.5|51698.5|51793|51743|51748.5|51698.5|318
1630509300000|2021-09-01 15:15:00|51748|51698|51791.5|51741.5|51818.5|51768.5|51748|51698|285
1630509600000|2021-09-01 15:20:00|51790|51740|51833.5|51783.5|51833.5|51783.5|51789.5|51739.5|323
1630509900000|2021-09-01 15:25:00|51835|51785|51957|51907|51993.5|51943.5|51833.5|51783.5|452
1630510200000|2021-09-01 15:30:00|51958.5|51908.5|51961.5|51911.5|51988|51938|51928.5|51878.5|391
1630510500000|2021-09-01 15:35:00|51958|51908|51993.5|51943.5|51998.5|51948.5|51938.5|51888.5|348
1630510800000|2021-09-01 15:40:00|51994.5|51944.5|52028.5|51978.5|52045.5|51995.5|51983.5|51933.5|315
1630511100000|2021-09-01 15:45:00|52027.5|51977.5|52091.5|52041.5|52113.5|52063.5|52013.5|51963.5|431
1630511400000|2021-09-01 15:50:00|52093.5|52043.5|52071|52021|52103.5|52053.5|52049|51999|351
1630511700000|2021-09-01 15:55:00|52070.5|52020.5|52057|52007|52070.5|52020.5|52024.5|51974.5|380
1630512000000|2021-09-01 16:00:00|52055|52005|51973.5|51923.5|52063.5|52013.5|51968.5|51918.5|314
1630512300000|2021-09-01 16:05:00|51968.5|51918.5|51953.5|51903.5|51998.5|51948.5|51943.5|51893.5|341
1630512600000|2021-09-01 16:10:00|51951|51901|51941|51891|51951|51901|51903.5|51853.5|313
1630512900000|2021-09-01 16:15:00|51940.5|51890.5|51930.5|51880.5|51953.5|51903.5|51923.5|51873.5|298
1630513200000|2021-09-01 16:20:00|51931|51881|51938.5|51888.5|51963.5|51913.5|51919|51869|233
1630513500000|2021-09-01 16:25:00|51938|51888|51903.5|51853.5|51945.5|51895.5|51895|51845|279
1630513800000|2021-09-01 16:30:00|51903|51853|51888.5|51838.5|51923.5|51873.5|51879.5|51829.5|306
1630514100000|2021-09-01 16:35:00|51888|51838|51903.5|51853.5|51918.5|51868.5|51883.5|51833.5|177
1630514400000|2021-09-01 16:40:00|51904.5|51854.5|51921|51871|51930.5|51880.5|51888.5|51838.5|160
1630514700000|2021-09-01 16:45:00|51918.5|51868.5|51968.5|51918.5|51975.5|51925.5|51918|51868|312
1630515000000|2021-09-01 16:50:00|51967|51917|51978.5|51928.5|51988.5|51938.5|51944|51894|280
1630515300000|2021-09-01 16:55:00|51981|51931|52030.5|51980.5|52033.5|51983.5|51981|51931|391
1630515600000|2021-09-01 17:00:00|52031|51981|51972.5|51922.5|52058.5|52008.5|51965.5|51915.5|301
1630515900000|2021-09-01 17:05:00|51971|51921|51963.5|51913.5|51978.5|51928.5|51958|51908|243
1630516200000|2021-09-01 17:10:00|51963|51913|51943|51893|51963|51913|51927|51877|257
1630516500000|2021-09-01 17:15:00|51942.5|51892.5|51938.5|51888.5|51970|51920|51936|51886|222
1630516800000|2021-09-01 17:20:00|51938|51888|51918.5|51868.5|51938|51888|51893.5|51843.5|263
1630517100000|2021-09-01 17:25:00|51918|51868|51908|51858|51924|51874|51903.5|51853.5|162
1630517400000|2021-09-01 17:30:00|51909|51859|51858.5|51808.5|51916.5|51866.5|51852|51802|189
1630517700000|2021-09-01 17:35:00|51858|51808|51824.5|51774.5|51868.5|51818.5|51808.5|51758.5|321
1630518000000|2021-09-01 17:40:00|51824|51774|51802|51752|51838.5|51788.5|51781|51731|276
1630518300000|2021-09-01 17:45:00|51799|51749|51813.5|51763.5|51838.5|51788.5|51787|51737|186
1630518600000|2021-09-01 17:50:00|51808.5|51758.5|51813.5|51763.5|51828.5|51778.5|51791.5|51741.5|199
1630518900000|2021-09-01 17:55:00|51814|51764|51855|51805|51859|51809|51793.5|51743.5|194
1630519200000|2021-09-01 18:00:00|51857|51807|51885|51835|51893.5|51843.5|51853|51803|182
1630519500000|2021-09-01 18:05:00|51883.5|51833.5|51888.5|51838.5|51903.5|51853.5|51873.5|51823.5|142
1630519800000|2021-09-01 18:10:00|51888|51838|51890.5|51840.5|51915|51865|51883|51833|174
1630520100000|2021-09-01 18:15:00|51891.5|51841.5|51934|51884|51945|51895|51891|51841|265
1630520400000|2021-09-01 18:20:00|51938|51888|51948.5|51898.5|51958.5|51908.5|51928.5|51878.5|192
1630520700000|2021-09-01 18:25:00|51949|51899|51938.5|51888.5|51959|51909|51933|51883|174
1630521000000|2021-09-01 18:30:00|51943.5|51893.5|51974|51924|51978.5|51928.5|51943.5|51893.5|142
1630521300000|2021-09-01 18:35:00|51973.5|51923.5|51973.5|51923.5|51988.5|51938.5|51963.5|51913.5|193
1630521600000|2021-09-01 18:40:00|51974|51924|51948|51898|51979|51929|51938.5|51888.5|185
1630521900000|2021-09-01 18:45:00|51949.5|51899.5|51953.5|51903.5|51973.5|51923.5|51941.5|51891.5|179
1630522200000|2021-09-01 18:50:00|51954.5|51904.5|51923.5|51873.5|51954.5|51904.5|51918.5|51868.5|199
1630522500000|2021-09-01 18:55:00|51924|51874|51899|51849|51944|51894|51898.5|51848.5|271
1630522800000|2021-09-01 19:00:00|51903.5|51853.5|51913.5|51863.5|51945|51895|51900|51850|224
1630523100000|2021-09-01 19:05:00|51912.5|51862.5|51933.5|51883.5|51938.5|51888.5|51898.5|51848.5|171
1630523400000|2021-09-01 19:10:00|51934|51884|51908.5|51858.5|51938.5|51888.5|51903.5|51853.5|139
1630523700000|2021-09-01 19:15:00|51908|51858|51943|51893|51943|51893|51903.5|51853.5|213
1630524000000|2021-09-01 19:20:00|51942|51892|51938.5|51888.5|51951|51901|51928.5|51878.5|132
1630524300000|2021-09-01 19:25:00|51937|51887|51960|51910|51960|51910|51923|51873|116
1630524600000|2021-09-01 19:30:00|51963.5|51913.5|51970|51920|51978.5|51928.5|51941.5|51891.5|162
1630524900000|2021-09-01 19:35:00|51969.5|51919.5|52003.5|51953.5|52022.5|51972.5|51968.5|51918.5|197
1630525200000|2021-09-01 19:40:00|52003|51953|52093.5|52043.5|52128.5|52078.5|51996.5|51946.5|334
1630525500000|2021-09-01 19:45:00|52094|52044|52053|52003|52098.5|52048.5|52036|51986|346
1630525800000|2021-09-01 19:50:00|52051|52001|52053.5|52003.5|52063.5|52013.5|52038.5|51988.5|285
1630526100000|2021-09-01 19:55:00|52058.5|52008.5|52053|52003|52065|52015|52048.5|51998.5|233
1630584600000|2021-09-02 12:10:00|52121.5|52071.5|52111|52061|52165.5|52115.5|52078|52028|377
1630584900000|2021-09-02 12:15:00|52111.5|52061.5|52144|52094|52182.5|52132.5|52104|52054|411
1630585200000|2021-09-02 12:20:00|52145|52095|52130.5|52080.5|52214|52164|52130.5|52080.5|413
1630585500000|2021-09-02 12:25:00|52129|52079|52096.5|52046.5|52129.5|52079.5|52031|51981|402
1630585800000|2021-09-02 12:30:00|52099.5|52049.5|52059|52009|52099.5|52049.5|52015|51965|490
1630586100000|2021-09-02 12:35:00|52060|52010|52071|52021|52103.5|52053.5|52039|51989|433
1630586400000|2021-09-02 12:40:00|52068.5|52018.5|52159.5|52109.5|52180.5|52130.5|52068.5|52018.5|492
1630586700000|2021-09-02 12:45:00|52158.5|52108.5|52096.5|52046.5|52162|52112|52087|52037|462
1630587000000|2021-09-02 12:50:00|52093|52043|52127.5|52077.5|52141.5|52091.5|52039|51989|519
1630587300000|2021-09-02 12:55:00|52127|52077|52109|52059|52146.5|52096.5|52061.5|52011.5|481
1630587600000|2021-09-02 13:00:00|52106.5|52056.5|52195|52145|52204.5|52154.5|52056|52006|495
1630587900000|2021-09-02 13:05:00|52194|52144|52182.5|52132.5|52232|52182|52174.5|52124.5|379
1630588200000|2021-09-02 13:10:00|52184|52134|52174|52124|52234.5|52184.5|52148|52098|378
1630588500000|2021-09-02 13:15:00|52172.5|52122.5|52229.5|52179.5|52259.5|52209.5|52169.5|52119.5|340
1630588800000|2021-09-02 13:20:00|52228|52178|52144|52094|52247|52194|52128.5|52078.5|389
1630589100000|2021-09-02 13:25:00|52144.5|52094.5|52148|52098|52173.5|52123.5|52124.5|52074.5|284
1630589400000|2021-09-02 13:30:00|52149.5|52099.5|52138|52088|52200|52150|52137.5|52087.5|485
1630589700000|2021-09-02 13:35:00|52134|52084|52162.5|52112.5|52229.5|52179.5|52108|52058|534
1630590000000|2021-09-02 13:40:00|52160.5|52110.5|52197|52147|52213.5|52163.5|52138.5|52088.5|393
1630590300000|2021-09-02 13:45:00|52201|52151|52158.5|52108.5|52229|52179|52095.5|52036.5|591
1630590600000|2021-09-02 13:50:00|52153.5|52103.5|52170.5|52120.5|52191|52141|52150|52100|423
1630590900000|2021-09-02 13:55:00|52168.5|52118.5|52151|52101|52193.5|52139|52135|52085|365
1630591200000|2021-09-02 14:00:00|52153.5|52103.5|52072|52022|52153.5|52103.5|52060.5|52010.5|509
1630591500000|2021-09-02 14:05:00|52073.5|52023.5|52024|51974|52091.5|52041.5|51988|51938|452
1630591800000|2021-09-02 14:10:00|52025|51975|51999.5|51949.5|52088|52038|51998|51948|453
1630592100000|2021-09-02 14:15:00|51998.5|51948.5|51993|51943|52013|51963|51961.5|51911.5|418
1630592400000|2021-09-02 14:20:00|51991.5|51941.5|51949|51899|52013|51963|51948|51898|277
1630592700000|2021-09-02 14:25:00|51948|51898|51854|51804|51956.5|51901.5|51846|51796|416
1630593000000|2021-09-02 14:30:00|51852.5|51802.5|51833|51783|51869|51819|51830.5|51780.5|358
1630593300000|2021-09-02 14:35:00|51835.5|51785.5|51850|51800|51869.5|51819.5|51793|51743|341
1630593600000|2021-09-02 14:40:00|51849.5|51799.5|51823|51773|51861.5|51811.5|51813|51763|297
1630593900000|2021-09-02 14:45:00|51827|51777|51919|51869|51920.5|51870.5|51827|51777|352
1630594200000|2021-09-02 14:50:00|51916.5|51866.5|51776|51726|51923|51873|51740.5|51690.5|407
1630594500000|2021-09-02 14:55:00|51775|51725|51706|51656|51776|51726|51683|51633|511
1630594800000|2021-09-02 15:00:00|51706.5|51656.5|51727|51677|51749.5|51699.5|51695|51645|467
1630595100000|2021-09-02 15:05:00|51723.5|51673.5|51748|51698|51753.5|51703.5|51699.5|51649.5|326
1630595400000|2021-09-02 15:10:00|51745.5|51695.5|51739|51689|51748|51698|51699|51649|302
1630595700000|2021-09-02 15:15:00|51740.5|51690.5|51768|51718|51773|51723|51731|51681|301
1630596000000|2021-09-02 15:20:00|51768.5|51718.5|51883.5|51833.5|51888.5|51838.5|51764.5|51714.5|418
1630596300000|2021-09-02 15:25:00|51885|51835|51810.5|51760.5|51893.5|51843.5|51789.5|51739.5|409
1630596600000|2021-09-02 15:30:00|51813|51763|51818|51768|51828|51778|51756|51706|375
1630596900000|2021-09-02 15:35:00|51818.5|51768.5|51815|51765|51828|51778|51798|51748|301
1630597200000|2021-09-02 15:40:00|51812.5|51762.5|51849.5|51799.5|51849.5|51799.5|51792.5|51742.5|187
1630597500000|2021-09-02 15:45:00|51847.5|51797.5|51872.5|51822.5|51879.5|51829.5|51842.5|51792.5|247
1630597800000|2021-09-02 15:50:00|51870.5|51820.5|51908.5|51858.5|51939|51889|51865.5|51815.5|342
1630598100000|2021-09-02 15:55:00|51916|51866|51925|51875|51936.5|51886.5|51889|51839|373
1630598400000|2021-09-02 16:00:00|51924.5|51874.5|51910.5|51860.5|51927|51877|51877.5|51827.5|331
1630598700000|2021-09-02 16:05:00|51911|51861|51940|51890|51964|51914|51902.5|51852.5|309
1630599000000|2021-09-02 16:10:00|51937.5|51887.5|51918.5|51868.5|51955|51905|51876.5|51826.5|393
1630599300000|2021-09-02 16:15:00|51918|51868|51929.5|51879.5|51929.5|51879.5|51892.5|51842.5|323
1630599600000|2021-09-02 16:20:00|51927|51877|51872.5|51822.5|51942.5|51892.5|51866.5|51816.5|265
1630599900000|2021-09-02 16:25:00|51870|51820|51867|51817|51882|51828.5|51830|51780|281
1630600200000|2021-09-02 16:30:00|51867.5|51817.5|51885.5|51835.5|51901|51851|51866.5|51816.5|314
1630600500000|2021-09-02 16:35:00|51884.5|51834.5|51906.5|51856.5|51913.5|51863.5|51873|51823|237
1630600800000|2021-09-02 16:40:00|51906|51856|51866|51816|51912|51862|51852|51802|324
1630601100000|2021-09-02 16:45:00|51866.5|51816.5|51834|51784|51875|51825|51819|51769|272
1630601400000|2021-09-02 16:50:00|51834.5|51784.5|51809.5|51759.5|51839|51789|51809|51759|252
1630601700000|2021-09-02 16:55:00|51808|51758|51868.5|51818.5|51868.5|51818.5|51799|51749|260
1630602000000|2021-09-02 17:00:00|51868|51818|51834|51784|51877.5|51827.5|51822.5|51772.5|245
1630602300000|2021-09-02 17:05:00|51832.5|51782.5|51854|51804|51859|51809|51823|51773|277
1630602600000|2021-09-02 17:10:00|51853.5|51803.5|51854.5|51804.5|51869|51819|51849|51799|228
1630602900000|2021-09-02 17:15:00|51854|51804|51849.5|51799.5|51859|51809|51827.5|51777.5|198
1630603200000|2021-09-02 17:20:00|51848|51798|51854|51804|51857.5|51807.5|51833.5|51783.5|272
1630603500000|2021-09-02 17:25:00|51858.5|51808.5|51859|51809|51868.5|51818.5|51849|51799|261
1630603800000|2021-09-02 17:30:00|51859.5|51809.5|51894|51844|51902|51852|51849|51799|289
1630604100000|2021-09-02 17:35:00|51893.5|51843.5|51917.5|51867.5|51927|51877|51869|51819|321
1630604400000|2021-09-02 17:40:00|51918|51868|51990.5|51940.5|52003.5|51953.5|51917.5|51867.5|444
1630604700000|2021-09-02 17:45:00|51988.5|51938.5|51964|51914|51999|51949|51961.5|51911.5|366
1630605000000|2021-09-02 17:50:00|51965|51915|51963.5|51913.5|51983.5|51933.5|51946.5|51896.5|342
1630605300000|2021-09-02 17:55:00|51964|51914|51963.5|51913.5|51998.5|51948.5|51946|51896|321
1630605600000|2021-09-02 18:00:00|51965|51915|51934.5|51884.5|51968|51918|51918.5|51868.5|354
1630605900000|2021-09-02 18:05:00|51932.5|51882.5|51874|51824|51933|51883|51869|51819|337
1630606200000|2021-09-02 18:10:00|51876|51826|51898|51848|51912.5|51862.5|51859.5|51809.5|335
1630606500000|2021-09-02 18:15:00|51898.5|51848.5|51958.5|51908.5|51968.5|51918.5|51898.5|51848.5|292
1630606800000|2021-09-02 18:20:00|51957.5|51907.5|51969|51919|51969.5|51919.5|51945.5|51895.5|210
1630607100000|2021-09-02 18:25:00|51967|51917|52013.5|51963.5|52019|51969|51964|51914|251
1630607400000|2021-09-02 18:30:00|52014|51964|51997.5|51947.5|52039|51989|51987|51937|293
1630607700000|2021-09-02 18:35:00|51995|51945|52062|52012|52074|52024|51994|51944|374
1630608000000|2021-09-02 18:40:00|52063|52013|52115.5|52065.5|52124|52074|52052.5|52002.5|321
1630608300000|2021-09-02 18:45:00|52116.5|52066.5|52163|52113|52189|52139|52104|52054|453
1630608600000|2021-09-02 18:50:00|52164|52114|52164|52114|52184|52134|52132|52082|335
1630608900000|2021-09-02 18:55:00|52163|52113|52118|52068|52184|52134|52070.5|52020.5|477
1630609200000|2021-09-02 19:00:00|52117.5|52067.5|52097.5|52047.5|52122.5|52072.5|52077.5|52027.5|173
1630609500000|2021-09-02 19:05:00|52094.5|52044.5|52104.5|52054.5|52124.5|52060.5|52080.5|52030.5|144
1630609800000|2021-09-02 19:10:00|52107.5|52057.5|52110.5|52060.5|52142.5|52092.5|52094.5|52044.5|148
1630610100000|2021-09-02 19:15:00|52107.5|52057.5|52142.5|52062.5|52145.5|52077.5|52089|52039|176
1630610400000|2021-09-02 19:20:00|52145.5|52065.5|52142.5|52092.5|52150.5|52100.5|52102.5|52037.5|146
1630610700000|2021-09-02 19:25:00|52144.5|52094.5|52132.5|52082.5|52160.5|52110.5|52112.5|52062.5|157
1630611000000|2021-09-02 19:30:00|52130.5|52080.5|52107.5|52057.5|52132.5|52082.5|52077.5|52027.5|146
1630611300000|2021-09-02 19:35:00|52110.5|52060.5|52097.5|52047.5|52124.5|52074.5|52082.5|52032.5|196
1630611600000|2021-09-02 19:40:00|52094.5|52044.5|52092.5|52042.5|52112.5|52062.5|52082.5|52032.5|127
1630611900000|2021-09-02 19:45:00|52090.5|52040.5|52107.5|52057.5|52137.5|52087.5|52075|52007.5|177
1630612200000|2021-09-02 19:50:00|52104.5|52054.5|52122.5|52042.5|52127.5|52064.5|52087.5|52037.5|100
1630612500000|2021-09-02 19:55:00|52125.5|52045.5|52087.5|52037.5|52137.5|52077.5|52062.5|52012.5|174
1630671000000|2021-09-03 12:10:00|51919|51839|51892.5|51842.5|51937.5|51875|51871.5|51820|231
1630671300000|2021-09-03 12:15:00|51892|51842|51855.5|51805.5|51923.5|51863|51832.5|51778|362
1630671600000|2021-09-03 12:20:00|51857.5|51807.5|51891|51841|51928|51866.5|51857.5|51804|364
1630671900000|2021-09-03 12:25:00|51890.5|51840.5|51842|51768|51902.5|51852.5|51782.5|51702.5|214
1630672200000|2021-09-03 12:30:00|51811|51748|51663|51613|51811|51748|51595|51533|809
1630672500000|2021-09-03 12:35:00|51660.5|51610.5|51910.5|51860.5|51926|51872|51646.5|51585.5|885
1630672800000|2021-09-03 12:40:00|51907.5|51857.5|51948|51898|51999.5|51941.5|51846.5|51788|872
1630673100000|2021-09-03 12:45:00|51946.5|51896.5|51885|51835|51978|51928|51878|51828|723
1630673400000|2021-09-03 12:50:00|51886|51836|51828.5|51778.5|51914.5|51849|51813|51755.5|643
1630673700000|2021-09-03 12:55:00|51826.5|51776.5|51838|51788|51840|51788|51760.5|51693.5|607
1630674000000|2021-09-03 13:00:00|51837.5|51787.5|51795|51745|51865.5|51805|51770.5|51715.5|616
1630674300000|2021-09-03 13:05:00|51794|51744|51844.5|51794.5|51873.5|51815|51741.5|51679|571
1630674600000|2021-09-03 13:10:00|51845|51795|51839.5|51789.5|51891.5|51828.5|51825|51769.5|512
1630674900000|2021-09-03 13:15:00|51856.5|51776.5|51936.5|51886.5|51943.5|51890|51842.5|51776.5|536
1630675200000|2021-09-03 13:20:00|51937|51887|51974|51924|52041|51975|51937|51887|676
1630675500000|2021-09-03 13:25:00|51975.5|51925.5|51985.5|51935.5|52032|51977.5|51933|51879.5|576
1630675800000|2021-09-03 13:30:00|51985|51935|51984|51934|52004|51937|51944|51885.5|630
1630676100000|2021-09-03 13:35:00|51987|51937|52082|52032|52104|52054|51968.5|51907|647
1630676400000|2021-09-03 13:40:00|52080|52030|52130.5|52080.5|52159|52102|52074|52015|591
1630676700000|2021-09-03 13:45:00|52131|52081|52028|51978|52131|52081|52019.5|51953|662
1630677000000|2021-09-03 13:50:00|52027.5|51977.5|52012|51962|52054|51989.5|51969|51907|553
1630677300000|2021-09-03 13:55:00|52011|51961|52106.5|52026.5|52106.5|52034|52010.5|51946.5|438
1630677600000|2021-09-03 14:00:00|52090.5|52040.5|52091.5|52041.5|52134|52076.5|52046|51983|628
1630677900000|2021-09-03 14:05:00|52093|52043|52199|52119|52199|52124|52093|52028|599
1630678200000|2021-09-03 14:10:00|52198.5|52118.5|52144.5|52094.5|52200.5|52132|52093|52025.5|555
1630678500000|2021-09-03 14:15:00|52145.5|52095.5|52096|52016|52164.5|52108.5|52070.5|52011|403
1630678800000|2021-09-03 14:20:00|52095.5|52015.5|52112|52062|52149.5|52079|52062.5|52011.5|464
1630679100000|2021-09-03 14:25:00|52114|52064|52178.5|52128.5|52187.5|52137.5|52089|52034|442
1630679400000|2021-09-03 14:30:00|52182.5|52132.5|52088.5|52038.5|52188.5|52138.5|52084|52021|371
1630679700000|2021-09-03 14:35:00|52109.5|52029.5|52081.5|52001.5|52110.5|52042.5|52022|51960|414
1630680000000|2021-09-03 14:40:00|52079.5|51999.5|52067.5|52017.5|52116|52046|52038.5|51974|501
1630680300000|2021-09-03 14:45:00|52069.5|52019.5|52067.5|52017.5|52132|52060.5|52058|51993.5|379
1630680600000|2021-09-03 14:50:00|52058.5|52008.5|52056.5|52006.5|52093|52028|52026.5|51961|563
1630680900000|2021-09-03 14:55:00|52054.5|52004.5|52009|51959|52054.5|52004.5|51922|51860|553
1630681200000|2021-09-03 15:00:00|52010|51960|52036.5|51956.5|52069|52000.5|52009|51950.5|447
1630681500000|2021-09-03 15:05:00|52019|51969|51986|51936|52032|51969|51981.5|51923|360
1630681800000|2021-09-03 15:10:00|51987.5|51937.5|52004.5|51954.5|52044|51971.5|51955|51890|362
1630682100000|2021-09-03 15:15:00|52007.5|51957.5|52068.5|52018.5|52090.5|52023|51999|51949|352
1630682400000|2021-09-03 15:20:00|52070|52020|52032.5|51982.5|52121|52058.5|52032.5|51982.5|351
1630682700000|2021-09-03 15:25:00|52034|51984|52070|51990|52080|52008.5|52017|51955|433
1630683000000|2021-09-03 15:30:00|52051|52001|52059|52009|52089|52022|52042|51980|363
1630683300000|2021-09-03 15:35:00|52058|52008|52072.5|51992.5|52101|52032|52049.5|51984.5|383
1630683600000|2021-09-03 15:40:00|52073|51993|52008|51958|52083.5|52008.5|51986|51923.5|273
1630683900000|2021-09-03 15:45:00|52007.5|51957.5|51996|51916|52035.5|51960.5|51974.5|51901.5|271
1630684200000|2021-09-03 15:50:00|51997.5|51917.5|51929.5|51879.5|51997.5|51932|51929.5|51871|327
1630684500000|2021-09-03 15:55:00|51930.5|51880.5|51982.5|51932.5|51984.5|51934.5|51930.5|51868.5|255
1630684800000|2021-09-03 16:00:00|51983.5|51933.5|51978.5|51928.5|51988|51938|51963|51913|217
1630685100000|2021-09-03 16:05:00|51977|51927|51975.5|51925.5|52003.5|51953.5|51963.5|51913.5|221
1630685400000|2021-09-03 16:10:00|51978|51928|51994|51944|51998.5|51948.5|51973|51923|237
1630685700000|2021-09-03 16:15:00|51993|51943|52007.5|51957.5|52010|51960|51989|51939|172
1630686000000|2021-09-03 16:20:00|52009|51959|52001|51951|52022.5|51972.5|51992.5|51942.5|159
1630686300000|2021-09-03 16:25:00|52001.5|51951.5|51992|51942|52013|51963|51982|51932|254
1630686600000|2021-09-03 16:30:00|51992.5|51942.5|51973.5|51923.5|52003|51953|51933|51883|283
1630686900000|2021-09-03 16:35:00|51973|51923|51991.5|51941.5|51998.5|51948.5|51972|51922|181
1630687200000|2021-09-03 16:40:00|51989.5|51939.5|52053|52003|52068|52018|51988|51938|261
1630687500000|2021-09-03 16:45:00|52056.5|52006.5|52047.5|51997.5|52088.5|52038.5|52044.5|51994.5|246
1630687800000|2021-09-03 16:50:00|52049|51999|52047.5|51997.5|52057.5|52007.5|52033|51983|172
1630688100000|2021-09-03 16:55:00|52055|52005|52068|52018|52118|52068|52046.5|51996.5|337
1630688400000|2021-09-03 17:00:00|52072|52022|52054|52004|52090|52040|52035|51985|242
1630688700000|2021-09-03 17:05:00|52059|52009|52068|52018|52078.5|52028.5|52048|51998|221
1630689000000|2021-09-03 17:10:00|52065.5|52015.5|52082.5|52032.5|52093.5|52043.5|52058|52008|195
1630689300000|2021-09-03 17:15:00|52083|52033|52107.5|52057.5|52117.5|52067.5|52075|52025|266
1630689600000|2021-09-03 17:20:00|52103.5|52053.5|52045|51995|52115|52065|52043|51993|247
1630689900000|2021-09-03 17:25:00|52045.5|51995.5|52052.5|52002.5|52073.5|52023.5|52031|51981|251
1630690200000|2021-09-03 17:30:00|52048.5|51998.5|52040.5|51990.5|52059|52009|52012.5|51962.5|212
1630690500000|2021-09-03 17:35:00|52041.5|51991.5|52068|52018|52069.5|52019.5|52020.5|51970.5|233
1630690800000|2021-09-03 17:40:00|52067.5|52017.5|52093|52043|52093|52043|52061.5|52011.5|204
1630691100000|2021-09-03 17:45:00|52092|52042|52147.5|52097.5|52162.5|52112.5|52081.5|52031.5|263
1630691400000|2021-09-03 17:50:00|52147|52097|52148|52098|52153|52103|52126|52076|301
1630691700000|2021-09-03 17:55:00|52149.5|52099.5|52142.5|52092.5|52159.5|52109.5|52126.5|52076.5|301
1630692000000|2021-09-03 18:00:00|52143|52093|52163.5|52113.5|52180.5|52130.5|52127.5|52077.5|213
1630692300000|2021-09-03 18:05:00|52164|52114|52117.5|52067.5|52174|52124|52103|52053|335
1630692600000|2021-09-03 18:10:00|52113.5|52063.5|52165.5|52115.5|52168|52118|52112.5|52062.5|240
1630692900000|2021-09-03 18:15:00|52167.5|52117.5|52173|52123|52173|52123|52147.5|52097.5|251
1630693200000|2021-09-03 18:20:00|52172.5|52122.5|52183.5|52133.5|52187.5|52137.5|52154|52104|199
1630693500000|2021-09-03 18:25:00|52182.5|52132.5|52142.5|52092.5|52192|52142|52137.5|52087.5|210
1630693800000|2021-09-03 18:30:00|52143.5|52093.5|52159.5|52109.5|52163.5|52113.5|52141|52091|191
1630694100000|2021-09-03 18:35:00|52157.5|52107.5|52113|52063|52157.5|52107.5|52112.5|52062.5|261
1630694400000|2021-09-03 18:40:00|52109|52059|52148|52098|52163|52113|52105|52055|267
1630694700000|2021-09-03 18:45:00|52146.5|52096.5|52143|52093|52151.5|52101.5|52113|52063|270
1630695000000|2021-09-03 18:50:00|52140.5|52090.5|52117.5|52067.5|52153|52103|52110|52060|160
1630695300000|2021-09-03 18:55:00|52119|52069|52122|52072|52159|52109|52113|52063|206
1630695600000|2021-09-03 19:00:00|52121|52071|52135.5|52085.5|52145.5|52095.5|52119.5|52069.5|139
1630695900000|2021-09-03 19:05:00|52133.5|52083.5|52130.5|52080.5|52173.5|52123.5|52125.5|52075.5|150
1630696200000|2021-09-03 19:10:00|52125.5|52075.5|52135.5|52085.5|52150.5|52100.5|52125.5|52075.5|81
1630696500000|2021-09-03 19:15:00|52137.5|52087.5|52123.5|52073.5|52150.5|52100.5|52120.5|52070.5|108
1630696800000|2021-09-03 19:20:00|52125.5|52075.5|52115.5|52065.5|52152.5|52087.5|52107.5|52052.5|88
1630697100000|2021-09-03 19:25:00|52113.5|52063.5|52126.5|52076.5|52131.5|52081.5|52097.5|52047.5|89
1630697400000|2021-09-03 19:30:00|52124.5|52074.5|52156.5|52106.5|52156.5|52106.5|52118.5|52068.5|136
1630697700000|2021-09-03 19:35:00|52154.5|52104.5|52219.5|52139.5|52234.5|52184.5|52151.5|52101.5|167
1630698000000|2021-09-03 19:40:00|52221.5|52141.5|52164.5|52114.5|52221.5|52141.5|52156.5|52106.5|137
1630698300000|2021-09-03 19:45:00|52166.5|52116.5|52151.5|52101.5|52168.5|52118.5|52148.5|52098.5|104
1630698600000|2021-09-03 19:50:00|52148.5|52098.5|52146.5|52096.5|52156.5|52106.5|52136|52086|95
1630698900000|2021-09-03 19:55:00|52145.5|52095.5|52126.5|52076.5|52156.5|52106.5|52114.5|52064.5|119
1630930200000|2021-09-06 12:10:00|52196|52116|52250.5|52170.5|52253.5|52173.5|52181|52101|188
1630930500000|2021-09-06 12:15:00|52251|52171|52346|52266|52351|52271|52229|52166|288
1630930800000|2021-09-06 12:20:00|52345|52265|52357.5|52277.5|52398|52318|52340|52265|330
1630931100000|2021-09-06 12:25:00|52361|52281|52322.5|52242.5|52376|52296|52321|52241|226
1630931400000|2021-09-06 12:30:00|52322|52242|52346|52266|52377.5|52297.5|52296.5|52228|304
1630931700000|2021-09-06 12:35:00|52346.5|52266.5|52375|52295|52391|52311|52332|52261|176
1630932000000|2021-09-06 12:40:00|52375.5|52295.5|52347|52267|52391|52311|52341|52261|166
1630932300000|2021-09-06 12:45:00|52351|52271|52376|52296|52386|52315|52346|52266|202
1630932600000|2021-09-06 12:50:00|52376.5|52296.5|52361|52281|52381|52308|52346|52271|99
1630932900000|2021-09-06 12:55:00|52361.5|52281.5|52360.5|52280.5|52416|52336|52349.5|52276|249
1630933200000|2021-09-06 13:00:00|52360|52280|52341|52261|52381|52301|52336|52256|197
1630933500000|2021-09-06 13:05:00|52341.5|52261.5|52267.5|52187.5|52345|52265|52241|52161|383
1630933800000|2021-09-06 13:10:00|52266|52186|52241|52161|52289.5|52223|52211.5|52131.5|272
1630934100000|2021-09-06 13:15:00|52240.5|52160.5|52264.5|52184.5|52291|52211|52230.5|52151|269
1630934400000|2021-09-06 13:20:00|52264|52184|52206|52126|52272|52192|52176|52096|373
1630934700000|2021-09-06 13:25:00|52205.5|52125.5|52235.5|52155.5|52236|52158|52181|52101|232
1630935000000|2021-09-06 13:30:00|52236|52156|52261|52181|52266|52188|52211|52131|217
1630935300000|2021-09-06 13:35:00|52261.5|52181.5|52255.5|52175.5|52286|52213|52231|52151|192
1630935600000|2021-09-06 13:40:00|52256|52176|52286|52206|52321|52254|52246|52166|269
1630935900000|2021-09-06 13:45:00|52286.5|52206.5|52296|52216|52339|52259|52269|52191|246
1630936200000|2021-09-06 13:50:00|52294.5|52214.5|52271|52191|52301|52226|52239|52159|242
1630936500000|2021-09-06 13:55:00|52270.5|52190.5|52199|52119|52271|52193|52174|52106.5|303
1630936800000|2021-09-06 14:00:00|52201|52121|52201|52121|52211|52138|52169|52089|275
1630937100000|2021-09-06 14:05:00|52202|52122|52156|52076|52211.5|52131.5|52130|52050|214
1630937400000|2021-09-06 14:10:00|52157.5|52077.5|52061|51981|52157.5|52094|52041.5|51971|302
1630937700000|2021-09-06 14:15:00|52056|51976|52048.5|51968.5|52086|52006|52034|51956|206
1630938000000|2021-09-06 14:20:00|52049|51969|52021|51941|52061|51984|51999.5|51931|248
1630938300000|2021-09-06 14:25:00|52020.5|51940.5|52021|51941|52036|51956|51989.5|51909.5|159
1630938600000|2021-09-06 14:30:00|52019.5|51939.5|52026.5|51946.5|52046|51968|52004.5|51931|257
1630938900000|2021-09-06 14:35:00|52026|51946|52026|51946|52046|51978|52024.5|51946|112
1630939200000|2021-09-06 14:40:00|52033|51953|52041|51961|52057|51983|52017|51944|152
1630939500000|2021-09-06 14:45:00|52039|51959|52011|51931|52039|51967.5|51976|51896|222
1630939800000|2021-09-06 14:50:00|52013|51933|51991|51911|52013|51933|51960|51881|121
1630940100000|2021-09-06 14:55:00|51991.5|51911.5|51956|51876|52001|51921|51937.5|51859|193
1630940400000|2021-09-06 15:00:00|51955.5|51875.5|51942.5|51862.5|51961|51888|51934.5|51856|228
1630940700000|2021-09-06 15:05:00|51943|51863|51891|51811|51946|51866|51872.5|51806|222
1630941000000|2021-09-06 15:10:00|51886|51806|51911|51831|51916|51836|51869.5|51796|105
1630941300000|2021-09-06 15:15:00|51916|51836|51921|51841|51921|51841|51866|51786|102
1630941600000|2021-09-06 15:20:00|51920.5|51840.5|51893|51813|51936|51856|51884.5|51804.5|174
1630941900000|2021-09-06 15:25:00|51896|51816|51868|51788|51896|51823|51847.5|51774.5|159
1630942200000|2021-09-06 15:30:00|51867.5|51787.5|51881|51801|51891|51811|51842.5|51771|121
1630942500000|2021-09-06 15:35:00|51880|51800|51910.5|51830.5|51915.5|51835.5|51864|51796|136
1630942800000|2021-09-06 15:40:00|51910|51830|51936|51856|51951|51874|51905.5|51825.5|192
1630943100000|2021-09-06 15:45:00|51933.5|51853.5|51966|51886|51966|51886|51924.5|51844.5|145
1630943400000|2021-09-06 15:50:00|51965.5|51885.5|51965.5|51885.5|51991.5|51911.5|51940.5|51860.5|231
1630943700000|2021-09-06 15:55:00|51963|51883|51921|51841|51971|51902.5|51909|51836|113
1630944000000|2021-09-06 16:00:00|51921.5|51841.5|51920.5|51840.5|51940.5|51864.5|51895.5|51815.5|195
1630944300000|2021-09-06 16:05:00|51921|51841|51920.5|51840.5|51935.5|51859|51907|51834|131
1630944600000|2021-09-06 16:10:00|51920|51840|51915|51835|51932|51852|51905.5|51825.5|106
1630944900000|2021-09-06 16:15:00|51914.5|51834.5|51920.5|51840.5|51925|51845|51910.5|51830.5|49
1630945200000|2021-09-06 16:20:00|51920|51840|51932.5|51852.5|51948|51868|51915|51835|64
1630945500000|2021-09-06 16:25:00|51932|51852|51950.5|51870.5|51950.5|51878.5|51919|51840.5|106
1630945800000|2021-09-06 16:30:00|51945.5|51865.5|51950.5|51870.5|51962|51882|51927.5|51860.5|93
1630946100000|2021-09-06 16:35:00|51951|51871|51940.5|51860.5|51960.5|51883.5|51922|51858.5|92
1630946400000|2021-09-06 16:40:00|51942|51862|51931|51851|51947|51878.5|51925.5|51845.5|84
1630946700000|2021-09-06 16:45:00|51930.5|51850.5|51926.5|51846.5|51932|51863.5|51903.5|51836|85
1630947000000|2021-09-06 16:50:00|51926|51846|51915.5|51835.5|51926|51855.5|51899.5|51830.5|105
1630947300000|2021-09-06 16:55:00|51917|51837|51970.5|51890.5|51970.5|51890.5|51902|51835.5|184
1630947600000|2021-09-06 17:00:00|51968|51888|51956.5|51876.5|51970.5|51898|51943|51876|282
1630947900000|2021-09-06 17:05:00|51957|51877|51925.5|51845.5|51957|51877|51909|51840.5|218
1630948200000|2021-09-06 17:10:00|51925|51845|51929|51849|51935.5|51868.5|51917|51841|56
1630948500000|2021-09-06 17:15:00|51926.5|51846.5|51926|51846|51930.5|51866|51900.5|51838|183
1630948800000|2021-09-06 17:20:00|51925.5|51845.5|51915.5|51835.5|51930.5|51856|51903.5|51835.5|207
1630949100000|2021-09-06 17:25:00|51916.5|51836.5|51920.5|51840.5|51924.5|51859.5|51896.5|51835.5|137
1630949400000|2021-09-06 17:30:00|51924.5|51844.5|51935.5|51855.5|51935.5|51859|51904|51835.5|217
1630949700000|2021-09-06 17:35:00|51935|51855|51930.5|51850.5|51935.5|51859.5|51908|51845.5|117
1630950000000|2021-09-06 17:40:00|51930|51850|51925.5|51845.5|51930|51850|51920.5|51840.5|80
1630950300000|2021-09-06 17:45:00|51926.5|51846.5|51940.5|51860.5|51947|51867|51926.5|51846.5|63
1630950600000|2021-09-06 17:50:00|51940|51860|51935.5|51855.5|51944|51864|51931.5|51851.5|34
1630950900000|2021-09-06 17:55:00|51936|51856|51955.5|51875.5|51958.5|51878.5|51935.5|51855.5|24
1630951200000|2021-09-06 18:00:00|51954|51874|51946|51866|51956|51884|51929|51856.5|228
1630951500000|2021-09-06 18:05:00|51948|51868|51960.5|51880.5|51960.5|51880.5|51926.5|51865.5|152
1630951800000|2021-09-06 18:10:00|51959|51879|51965.5|51885.5|51973|51893|51941.5|51870.5|143
1630952100000|2021-09-06 18:15:00|51954.5|51904.5|52009.5|51929.5|52030.5|51950.5|51944|51880.5|212
1630952400000|2021-09-06 18:20:00|52009|51929|52026|51946|52026|51956.5|52003.5|51923.5|157
1630952700000|2021-09-06 18:25:00|52025|51945|52026|51946|52031|51958|52004.5|51936|163
1630953000000|2021-09-06 18:30:00|52027.5|51947.5|52028.5|51948.5|52034|51966|52016|51940|111
1630953300000|2021-09-06 18:35:00|52029.5|51949.5|52026|51946|52031|51960.5|52008|51941|50
1630953600000|2021-09-06 18:40:00|52025|51945|52006|51926|52026|51946|52005|51925|120
1630953900000|2021-09-06 18:45:00|52006.5|51926.5|52031|51951|52031.5|51952.5|51998.5|51926|107
1630954200000|2021-09-06 18:50:00|52029|51949|52024|51944|52031|51959.5|52004|51931|213
1630954500000|2021-09-06 18:55:00|52023.5|51943.5|52021|51941|52036|51961|52007.5|51936|215
1630954800000|2021-09-06 19:00:00|52015.5|51935.5|51991|51911|52028|51948|51987.5|51907.5|215
1630955100000|2021-09-06 19:05:00|51990.5|51910.5|51991|51911|52003|51923|51980|51900|207
1630955400000|2021-09-06 19:10:00|51994.5|51914.5|52000|51920|52005|51925|51981|51901|150
1630955700000|2021-09-06 19:15:00|52000.5|51920.5|52020|51940|52029|51949|52000|51920|137
1630956000000|2021-09-06 19:20:00|52020.5|51940.5|52040|51960|52053|51973|52020.5|51940.5|216
1630956300000|2021-09-06 19:25:00|52042|51962|52051|51971|52055|51975|52036|51956|148
1630956600000|2021-09-06 19:30:00|52051.5|51971.5|52055|51975|52070.5|51990.5|52040|51960|271
1630956900000|2021-09-06 19:35:00|52055.5|51975.5|52055|51975|52062.5|51982.5|52055|51975|201
1630957200000|2021-09-06 19:40:00|52055.5|51975.5|52050|51970|52057|51977|52048|51968|210
1630957500000|2021-09-06 19:45:00|52050.5|51970.5|52055|51975|52060|51980|52048.5|51968.5|114
1630957800000|2021-09-06 19:50:00|52053|51973|52057|51977|52061|51981|52045|51965|154
1630958100000|2021-09-06 19:55:00|52056.5|51976.5|52062|51982|52062|51982|52047|51967|125
1631103000000|2021-09-08 12:10:00|52344.5|52264.5|52470.5|52390.5|52508|52428|52328.5|52248.5|395
1631103300000|2021-09-08 12:15:00|52468.5|52388.5|52472|52392|52499.5|52429.5|52437|52357|465
1631103600000|2021-09-08 12:20:00|52471.5|52391.5|52452.5|52372.5|52477|52397|52417|52337|426
1631103900000|2021-09-08 12:25:00|52453|52373|52422|52372|52472|52393|52416.5|52349|333
1631104200000|2021-09-08 12:30:00|52423|52373|52433.5|52383.5|52445.5|52395.5|52354.5|52304.5|356
1631104500000|2021-09-08 12:35:00|52431|52381|52422|52372|52463|52413|52387|52337|351
1631104800000|2021-09-08 12:40:00|52423|52373|52408|52358|52473|52423|52393|52343|319
1631105100000|2021-09-08 12:45:00|52407.5|52357.5|52309|52259|52413|52363|52307.5|52257.5|361
1631105400000|2021-09-08 12:50:00|52311.5|52261.5|52262.5|52212.5|52332.5|52282.5|52257.5|52207.5|407
1631105700000|2021-09-08 12:55:00|52260|52210|52257.5|52207.5|52295|52245|52237.5|52187.5|317
1631106000000|2021-09-08 13:00:00|52256|52206|52412.5|52362.5|52413|52363|52256|52206|438
1631106300000|2021-09-08 13:05:00|52417.5|52367.5|52489.5|52439.5|52513|52463|52415.5|52365.5|473
1631106600000|2021-09-08 13:10:00|52490|52440|52543.5|52493.5|52545|52495|52473|52423|395
1631106900000|2021-09-08 13:15:00|52541|52491|52523|52473|52581|52531|52513|52463|476
1631107200000|2021-09-08 13:20:00|52522|52472|52508.5|52458.5|52550|52500|52508.5|52458.5|375
1631107500000|2021-09-08 13:25:00|52507|52457|52463.5|52413.5|52513.5|52463.5|52463.5|52413.5|327
1631107800000|2021-09-08 13:30:00|52462|52412|52523|52473|52548.5|52498.5|52458|52408|584
1631108100000|2021-09-08 13:35:00|52523.5|52473.5|52423|52373|52560|52510|52423|52373|513
1631108400000|2021-09-08 13:40:00|52426.5|52376.5|52432|52382|52468|52418|52413|52363|464
1631108700000|2021-09-08 13:45:00|52431.5|52381.5|52514|52464|52519.5|52469.5|52424.5|52374.5|451
1631109000000|2021-09-08 13:50:00|52516.5|52466.5|52554.5|52504.5|52602|52552|52516.5|52466.5|516
1631109300000|2021-09-08 13:55:00|52553.5|52503.5|52617|52567|52627|52577|52518|52468|391
1631109600000|2021-09-08 14:00:00|52619|52569|52629|52579|52653.5|52603.5|52581.5|52531.5|545
1631109900000|2021-09-08 14:05:00|52629.5|52579.5|52623.5|52573.5|52653.5|52603.5|52598.5|52548.5|464
1631110200000|2021-09-08 14:10:00|52623|52573|52713.5|52663.5|52744.5|52694.5|52618.5|52568.5|478
1631110500000|2021-09-08 14:15:00|52718.5|52668.5|52782|52732|52789|52739|52708.5|52658.5|427
1631110800000|2021-09-08 14:20:00|52784|52734|52848.5|52798.5|52853.5|52803.5|52784|52734|467
1631111100000|2021-09-08 14:25:00|52848|52798|52863|52813|52878|52828|52807|52757|459
1631111400000|2021-09-08 14:30:00|52863.5|52813.5|52899|52849|52909.5|52859.5|52858.5|52808.5|426
1631111700000|2021-09-08 14:35:00|52896.5|52846.5|52923|52873|52966|52916|52889.5|52839.5|498
1631112000000|2021-09-08 14:40:00|52922|52872|52974|52924|52993.5|52943.5|52918.5|52868.5|432
1631112300000|2021-09-08 14:45:00|52974.5|52924.5|53054|53004|53060.5|53010.5|52974|52924|488
1631112600000|2021-09-08 14:50:00|53050.5|53000.5|53069.5|53019.5|53091.5|53041.5|53033|52983|437
1631112900000|2021-09-08 14:55:00|53070|53020|53079|53029|53165.5|53085.5|53053|53003|395
1631113200000|2021-09-08 15:00:00|53078|53028|53211|53131|53221|53141|53034|52984|450
1631113500000|2021-09-08 15:05:00|53211.5|53131.5|53251|53171|53291|53211|53210.5|53130.5|521
1631113800000|2021-09-08 15:10:00|53250.5|53170.5|53286|53206|53296|53216|53212.5|53132.5|486
1631114100000|2021-09-08 15:15:00|53286.5|53206.5|53279|53229|53375|53308.5|53278.5|53206.5|560
1631114400000|2021-09-08 15:20:00|53276.5|53226.5|53245.5|53195.5|53299.5|53249.5|53231.5|53181.5|416
1631114700000|2021-09-08 15:25:00|53244.5|53194.5|53275|53225|53275|53225|53215|53165|442
1631115000000|2021-09-08 15:30:00|53273.5|53223.5|53175.5|53125.5|53278.5|53228.5|53153|53103|426
1631115300000|2021-09-08 15:35:00|53175|53125|53094|53044|53175|53125|53082|53032|343
1631115600000|2021-09-08 15:40:00|53095|53045|53109.5|53059.5|53126.5|53076.5|53085|53035|359
1631115900000|2021-09-08 15:45:00|53110.5|53060.5|53168|53118|53211.5|53161.5|53107.5|53057.5|450
1631116200000|2021-09-08 15:50:00|53171.5|53121.5|53180|53130|53192.5|53142.5|53149.5|53099.5|348
1631116500000|2021-09-08 15:55:00|53179|53129|53118|53068|53190|53140|53108|53058|361
1631116800000|2021-09-08 16:00:00|53119|53069|53092.5|53042.5|53148|53098|53068.5|53018.5|470
1631117100000|2021-09-08 16:05:00|53095.5|53045.5|53029.5|52979.5|53100.5|53050.5|53024|52970|388
1631117400000|2021-09-08 16:10:00|53030.5|52980.5|53069.5|53019.5|53071|53021|53026|52976|325
1631117700000|2021-09-08 16:15:00|53070.5|53020.5|53036.5|52986.5|53091|53041|53036.5|52986.5|328
1631118000000|2021-09-08 16:20:00|53036|52986|53106.5|53056.5|53106.5|53056.5|53033.5|52980|248
1631118300000|2021-09-08 16:25:00|53109|53059|53142.5|53092.5|53146.5|53096.5|53096.5|53046.5|358
1631118600000|2021-09-08 16:30:00|53143.5|53093.5|53005|52925|53145|53095|52969.5|52912.5|504
1631118900000|2021-09-08 16:35:00|53013|52933|53047.5|52997.5|53087|53018.5|53002|52933|317
1631119200000|2021-09-08 16:40:00|53047|52997|53064.5|53014.5|53064.5|53014.5|52998.5|52948.5|359
1631119500000|2021-09-08 16:45:00|53063.5|53013.5|53182.5|53132.5|53187|53137|53061.5|53011.5|402
1631119800000|2021-09-08 16:50:00|53187|53137|53240|53190|53240|53190|53181.5|53131.5|350
1631120100000|2021-09-08 16:55:00|53241|53191|53216.5|53166.5|53261.5|53211.5|53199|53149|312
1631120400000|2021-09-08 17:00:00|53212.5|53162.5|53215.5|53165.5|53266|53200|53205|53155|303
1631120700000|2021-09-08 17:05:00|53215|53165|53221.5|53171.5|53231.5|53181.5|53179|53114|341
1631121000000|2021-09-08 17:10:00|53220|53170|53236.5|53186.5|53236.5|53186.5|53205|53155|245
1631121300000|2021-09-08 17:15:00|53232.5|53182.5|53231.5|53181.5|53281.5|53227.5|53221|53170|378
1631121600000|2021-09-08 17:20:00|53231|53181|53228|53178|53246.5|53196.5|53214|53164|272
1631121900000|2021-09-08 17:25:00|53227.5|53177.5|53186.5|53136.5|53246.5|53196.5|53177.5|53127.5|321
1631122200000|2021-09-08 17:30:00|53184|53134|53287|53237|53314|53251.5|53181.5|53131.5|356
1631122500000|2021-09-08 17:35:00|53286.5|53236.5|53252.5|53172.5|53313|53263|53227.5|53166|387
1631122800000|2021-09-08 17:40:00|53234.5|53184.5|53039.5|52989.5|53237|53187|53039.5|52989.5|441
1631123100000|2021-09-08 17:45:00|53047.5|52997.5|53011.5|52961.5|53074.5|53024.5|52986|52936|429
1631123400000|2021-09-08 17:50:00|53010|52960|53106.5|53056.5|53116.5|53066.5|52997|52947|377
1631123700000|2021-09-08 17:55:00|53102.5|53052.5|53180|53130|53185.5|53135.5|53101|53040|369
1631124000000|2021-09-08 18:00:00|53178|53128|53177|53127|53227|53157|53163|53113|421
1631124300000|2021-09-08 18:05:00|53178|53128|53121|53071|53183|53133|53106.5|53056.5|479
1631124600000|2021-09-08 18:10:00|53122.5|53072.5|53156.5|53106.5|53166.5|53116.5|53111|53061|331
1631124900000|2021-09-08 18:15:00|53151.5|53101.5|53216.5|53166.5|53246|53187.5|53151|53101|364
1631125200000|2021-09-08 18:20:00|53211.5|53161.5|53215|53165|53224.5|53174.5|53182|53132|293
1631125500000|2021-09-08 18:25:00|53217|53167|53261|53211|53269|53219|53215|53165|344
1631125800000|2021-09-08 18:30:00|53262.5|53212.5|53255|53205|53283|53228|53240|53190|288
1631126100000|2021-09-08 18:35:00|53256.5|53206.5|53266.5|53216.5|53271|53221|53231|53181|292
1631126400000|2021-09-08 18:40:00|53264.5|53214.5|53256.5|53206.5|53316.5|53263|53256.5|53206.5|310
1631126700000|2021-09-08 18:45:00|53259.5|53209.5|53288|53238|53308|53258|53252|53202|233
1631127000000|2021-09-08 18:50:00|53286|53236|53323.5|53273.5|53332|53282|53281|53231|216
1631127300000|2021-09-08 18:55:00|53322|53272|53370.5|53320.5|53389.5|53339.5|53313.5|53263.5|266
1631127600000|2021-09-08 19:00:00|53371|53321|53448|53398|53481|53414|53354|53304|217
1631127900000|2021-09-08 19:05:00|53444|53394|53459|53379|53473|53423|53421|53355.5|233
1631128200000|2021-09-08 19:10:00|53456|53376|53438|53388|53469|53408|53416|53366|166
1631128500000|2021-09-08 19:15:00|53441|53391|53443|53363|53461|53408|53431|53359|184
1631128800000|2021-09-08 19:20:00|53441|53361|53453|53373|53463|53383|53413|53333|166
1631129100000|2021-09-08 19:25:00|53451|53371|53414|53364|53463|53401|53414|53364|185
1631129400000|2021-09-08 19:30:00|53416|53366|53444|53394|53444|53394|53398.4|53348.4|150
1631129700000|2021-09-08 19:35:00|53446|53396|53473.4|53423.4|53535|53455|53441|53391|241
1631130000000|2021-09-08 19:40:00|53476.4|53426.4|53446|53396|53483.4|53433.4|53434|53384|184
1631130300000|2021-09-08 19:45:00|53448|53398|53453|53373|53479|53406|53438|53373|114
1631130600000|2021-09-08 19:50:00|53443|53363|53443|53363|53459|53379|53433|53353|146
1631130900000|2021-09-08 19:55:00|53441|53361|53514|53464|53514|53464|53439|53359|122
1631189400000|2021-09-09 12:10:00|53188|53138|53204.5|53154.5|53214|53164|53140.5|53090.5|501
1631189700000|2021-09-09 12:15:00|53203.5|53153.5|53259|53209|53279.5|53229.5|53163|53113|613
1631190000000|2021-09-09 12:20:00|53257|53207|53312|53262|53420|53370|53240.5|53190.5|657
1631190300000|2021-09-09 12:25:00|53312.5|53262.5|53399.5|53319.5|53400|53320|53257|53198.5|522
1631190600000|2021-09-09 12:30:00|53375|53325|53426|53376|53514|53464|53369|53299|713
1631190900000|2021-09-09 12:35:00|53423.5|53373.5|53555.5|53505.5|53612|53562|53408|53358|719
1631191200000|2021-09-09 12:40:00|53556|53506|53503|53423|53556.5|53506.5|53473|53393|346
1631191500000|2021-09-09 12:45:00|53505|53425|53385|53305|53542|53492|53381|53301|322
1631191800000|2021-09-09 12:50:00|53383|53303|53368|53288|53443|53363|53321|53241|319
1631192100000|2021-09-09 12:55:00|53371|53291|53381|53301|53386.5|53306.5|53227|53147|336
1631192400000|2021-09-09 13:00:00|53380|53300|53329|53279|53463|53383|53325|53275|493
1631192700000|2021-09-09 13:05:00|53327.5|53277.5|53174|53124|53366.5|53316.5|53171|53121|562
1631193000000|2021-09-09 13:10:00|53174.5|53124.5|53170|53120|53201|53151|53120|53065|454
1631193300000|2021-09-09 13:15:00|53172|53122|53197|53147|53300|53250|53130|53080|525
1631193600000|2021-09-09 13:20:00|53199.5|53149.5|53215|53165|53282|53206.5|53192|53142|383
1631193900000|2021-09-09 13:25:00|53213|53163|53204|53154|53229|53179|53133|53083|572
1631194200000|2021-09-09 13:30:00|53204.5|53154.5|53147.5|53097.5|53276.5|53226.5|53138.5|53088.5|761
1631194500000|2021-09-09 13:35:00|53150.5|53100.5|52967|52917|53152.5|53102.5|52967|52917|648
1631194800000|2021-09-09 13:40:00|52970|52920|53050|53000|53058|53008|52970|52920|511
1631195100000|2021-09-09 13:45:00|53054|53004|53037.5|52987.5|53064|53014|52959.5|52909.5|500
1631195400000|2021-09-09 13:50:00|53038.5|52988.5|53091|53041|53091|53041|53014|52964|547
1631195700000|2021-09-09 13:55:00|53090|53040|53127.5|53077.5|53216|53166|53074.5|53024.5|636
1631196000000|2021-09-09 14:00:00|53128|53078|53056.5|53006.5|53154.5|53104.5|53004|52954|686
1631196300000|2021-09-09 14:05:00|53053.5|53003.5|53059.5|53009.5|53115.5|53065.5|53029.5|52979.5|579
1631196600000|2021-09-09 14:10:00|53067.5|53017.5|53104|53054|53113.5|53063.5|53026|52976|485
1631196900000|2021-09-09 14:15:00|53106.5|53056.5|53016|52966|53119.5|53069.5|53014|52964|556
1631197200000|2021-09-09 14:20:00|53018.5|52968.5|52939.5|52889.5|53032|52982|52934|52884|447
1631197500000|2021-09-09 14:25:00|52937|52887|52964|52914|52966|52916|52883.5|52833.5|460
1631197800000|2021-09-09 14:30:00|52963|52913|52980|52930|52989|52939|52923.5|52873.5|453
1631198100000|2021-09-09 14:35:00|52979|52929|52998|52948|52999|52949|52963|52913|325
1631198400000|2021-09-09 14:40:00|52999|52949|53036.5|52986.5|53049|52999|52983|52933|372
1631198700000|2021-09-09 14:45:00|53035|52985|53086.5|53036.5|53099|53049|52993.5|52943.5|442
1631199000000|2021-09-09 14:50:00|53086|53036|53033.5|52983.5|53117|53067|53009|52959|470
1631199300000|2021-09-09 14:55:00|53034.5|52984.5|52969.5|52919.5|53072.5|53022.5|52965|52915|552
1631199600000|2021-09-09 15:00:00|52970|52920|52927.5|52877.5|53034|52984|52914|52864|506
1631199900000|2021-09-09 15:05:00|52925.5|52875.5|53003.5|52953.5|53016|52966|52917.5|52867.5|373
1631200200000|2021-09-09 15:10:00|53006|52956|53003.5|52953.5|53044.5|52979.5|52989|52939|405
1631200500000|2021-09-09 15:15:00|53004|52954|53004|52954|53023.5|52973.5|52944|52894|424
1631200800000|2021-09-09 15:20:00|53003|52953|53085.5|53035.5|53087.5|53037.5|53002.5|52952.5|342
1631201100000|2021-09-09 15:25:00|53086|53036|53064|53014|53135|53085|53048|52998|454
1631201400000|2021-09-09 15:30:00|53064.5|53014.5|53074.5|53024.5|53097.5|53047.5|53044|52994|457
1631201700000|2021-09-09 15:35:00|53075.5|53025.5|53132.5|53082.5|53143|53093|53062|53012|382
1631202000000|2021-09-09 15:40:00|53129.5|53079.5|53099|53049|53139|53089|53074.5|53024.5|385
1631202300000|2021-09-09 15:45:00|53098.5|53048.5|53143.5|53093.5|53161|53111|53095.5|53045.5|313
1631202600000|2021-09-09 15:50:00|53142.5|53092.5|53068.5|53018.5|53159.5|53109.5|53068.5|53018.5|400
1631202900000|2021-09-09 15:55:00|53069|53019|53038.5|52988.5|53089|53039|53012|52961.5|345
1631203200000|2021-09-09 16:00:00|53036.5|52986.5|53019|52969|53064|53007|53016.5|52966.5|324
1631203500000|2021-09-09 16:05:00|53022|52972|53019|52969|53029|52979|52987|52937|317
1631203800000|2021-09-09 16:10:00|53020|52970|53029|52979|53039|52989|53014.5|52964.5|278
1631204100000|2021-09-09 16:15:00|53028.5|52978.5|53047|52997|53066|53016|53019|52969|300
1631204400000|2021-09-09 16:20:00|53049|52999|53055.5|53005.5|53074.5|53024.5|53040|52990|268
1631204700000|2021-09-09 16:25:00|53054.5|53004.5|53025|52975|53065.5|53015.5|53022.5|52972.5|271
1631205000000|2021-09-09 16:30:00|53024.5|52974.5|52994|52914|53049|52999|52977|52902|278
1631205300000|2021-09-09 16:35:00|52991.5|52911.5|52999|52949|53017.5|52967.5|52982|52907|247
1631205600000|2021-09-09 16:40:00|53002|52952|53014.5|52964.5|53028.5|52978.5|52971.5|52921.5|277
1631205900000|2021-09-09 16:45:00|53014|52964|53038.5|52988.5|53056.5|52994|53008.5|52958.5|181
1631206200000|2021-09-09 16:50:00|53039.5|52989.5|53065|53015|53088.5|53038.5|53038|52988|178
1631206500000|2021-09-09 16:55:00|53063|53013|53084|53034|53119|53061.5|53062|53012|302
1631206800000|2021-09-09 17:00:00|53082|53032|53114|53064|53130|53080|53066.5|53016.5|331
1631207100000|2021-09-09 17:05:00|53114.5|53064.5|53089.5|53039.5|53128.5|53078.5|53063|53013|316
1631207400000|2021-09-09 17:10:00|53088.5|53038.5|53044.5|52994.5|53088.5|53038.5|53029|52979|299
1631207700000|2021-09-09 17:15:00|53045|52995|53171|53121|53193|53143|53044|52994|466
1631208000000|2021-09-09 17:20:00|53170.5|53120.5|53374.5|53294.5|53393.5|53316|53170|53120|661
1631208300000|2021-09-09 17:25:00|53375|53295|53256|53176|53394|53314|53248.5|53168.5|660
1631208600000|2021-09-09 17:30:00|53255.5|53175.5|53297|53217|53305.5|53236.5|53249|53169|636
1631208900000|2021-09-09 17:35:00|53298|53218|53296|53216|53333.5|53261|53258|53184|575
1631209200000|2021-09-09 17:40:00|53296.5|53216.5|53236.5|53156.5|53322.5|53261.5|53205|53131.5|491
1631209500000|2021-09-09 17:45:00|53235.5|53155.5|53273.5|53193.5|53285|53205|53209.5|53140.5|430
1631209800000|2021-09-09 17:50:00|53273|53193|53318.5|53238.5|53390.5|53310.5|53268.5|53188.5|514
1631210100000|2021-09-09 17:55:00|53317|53237|53335|53255|53355|53275|53268|53189.5|527
1631210400000|2021-09-09 18:00:00|53335.5|53255.5|53492|53412|53510.5|53430.5|53335.5|53255.5|613
1631210700000|2021-09-09 18:05:00|53489.5|53409.5|53453|53373|53523.5|53452.5|53415|53353|512
1631211000000|2021-09-09 18:10:00|53452.5|53372.5|53413|53333|53477.5|53397.5|53399|53320|439
1631211300000|2021-09-09 18:15:00|53414.5|53334.5|53403.5|53323.5|53435.5|53366|53369.5|53289.5|426
1631211600000|2021-09-09 18:20:00|53404|53324|53420.5|53340.5|53435|53359.5|53394.5|53314.5|371
1631211900000|2021-09-09 18:25:00|53419.5|53339.5|53389.5|53309.5|53419.5|53341.5|53366.5|53289.5|414
1631212200000|2021-09-09 18:30:00|53385.5|53305.5|53354.5|53274.5|53424.5|53344.5|53349.5|53269.5|394
1631212500000|2021-09-09 18:35:00|53357.5|53277.5|53369.5|53289.5|53374.5|53297.5|53342|53262.5|324
1631212800000|2021-09-09 18:40:00|53371|53291|53376.5|53296.5|53419.5|53340.5|53349|53284.5|403
1631213100000|2021-09-09 18:45:00|53374.5|53294.5|53289.5|53209.5|53384.5|53312|53268|53199.5|498
1631213400000|2021-09-09 18:50:00|53290|53210|53238|53188|53293.5|53213.5|53227.5|53149.5|450
1631213700000|2021-09-09 18:55:00|53249.5|53169.5|53325.5|53245.5|53330|53259.5|53237.5|53165.5|377
1631214000000|2021-09-09 19:00:00|53326|53246|53313|53233|53345|53265|53308|53228|157
1631214300000|2021-09-09 19:05:00|53315|53235|53311|53231|53321|53241|53281|53201|157
1631214600000|2021-09-09 19:10:00|53313|53233|53313|53233|53331|53251|53300|53220|188
1631214900000|2021-09-09 19:15:00|53310|53230|53316|53236|53341|53261|53303|53223|153
1631215200000|2021-09-09 19:20:00|53318|53238|53336|53256|53343|53263|53290|53210|123
1631215500000|2021-09-09 19:25:00|53338|53258|53356|53276|53358|53278|53320|53240|121
1631215800000|2021-09-09 19:30:00|53358|53278|52966|52886|53371|53291|52960|52880|324
1631216100000|2021-09-09 19:35:00|52968|52888|52662|52582|53003|52923|52529|52449|434
1631216400000|2021-09-09 19:40:00|52655|52575|52490|52410|52677|52597|52241|52161|585
1631216700000|2021-09-09 19:45:00|52489|52409|52612|52532|52701|52621|52473.5|52393.5|733
1631217000000|2021-09-09 19:50:00|52611|52531|52545.5|52465.5|52658.5|52578.5|52467.5|52387.5|688
1631217300000|2021-09-09 19:55:00|52546.5|52466.5|52550|52470|52572|52492|52425|52345|510
1631275800000|2021-09-10 12:10:00|51984.5|51904.5|52148|52068|52165.5|52092|51984.5|51904.5|362
1631276100000|2021-09-10 12:15:00|52146|52066|52179.5|52129.5|52205.5|52141|52112.5|52050.5|469
1631276400000|2021-09-10 12:20:00|52180|52130|52070.5|52020.5|52180|52130|52057|51995.5|496
1631276700000|2021-09-10 12:25:00|52069.5|52019.5|52126|52076|52144.5|52079|52036.5|51975|451
1631277000000|2021-09-10 12:30:00|52124|52074|52226|52176|52250.5|52180.5|52104.5|52042.5|500
1631277300000|2021-09-10 12:35:00|52225|52175|52320|52270|52332|52270|52181|52115|467
1631277600000|2021-09-10 12:40:00|52348|52268|52313|52263|52362.5|52302.5|52231|52169.5|625
1631277900000|2021-09-10 12:45:00|52312.5|52262.5|52392|52342|52433.5|52371|52305.5|52246|542
1631278200000|2021-09-10 12:50:00|52391.5|52341.5|52470.5|52420.5|52497|52438|52374|52321.5|476
1631278500000|2021-09-10 12:55:00|52471.5|52421.5|52455|52405|52520|52460|52439|52385|504
1631278800000|2021-09-10 13:00:00|52455.5|52405.5|52411|52361|52521.5|52459|52405|52342|469
1631279100000|2021-09-10 13:05:00|52412|52362|52362.5|52312.5|52437|52383|52355|52305|401
1631279400000|2021-09-10 13:10:00|52360|52310|52328|52278|52398.5|52343|52316|52252|402
1631279700000|2021-09-10 13:15:00|52326.5|52276.5|52423.5|52373.5|52440|52374.5|52297.5|52244|430
1631280000000|2021-09-10 13:20:00|52425|52375|52443|52393|52483|52433|52409.5|52350.5|429
1631280300000|2021-09-10 13:25:00|52442.5|52392.5|52443|52393|52507|52457|52418.5|52358.5|462
1631280600000|2021-09-10 13:30:00|52444.5|52394.5|52436|52386|52540|52476.5|52435.5|52385.5|577
1631280900000|2021-09-10 13:35:00|52438.5|52388.5|52400|52350|52458|52408|52381.5|52331.5|485
1631281200000|2021-09-10 13:40:00|52399.5|52349.5|52386.5|52336.5|52402.5|52352.5|52353|52303|434
1631281500000|2021-09-10 13:45:00|52381.5|52331.5|52377.5|52327.5|52387.5|52337.5|52334.5|52284.5|484
1631281800000|2021-09-10 13:50:00|52367.5|52317.5|52454.5|52374.5|52454.5|52374.5|52350|52300|410
1631282100000|2021-09-10 13:55:00|52447|52367|52352.5|52302.5|52460|52380|52347.5|52297.5|464
1631282400000|2021-09-10 14:00:00|52353|52303|52382.1|52332.1|52385.6|52335.6|52303.5|52253.5|476
1631282700000|2021-09-10 14:05:00|52377|52327|52388.1|52338.1|52426.5|52346.5|52358|52308|358
1631283000000|2021-09-10 14:10:00|52387.1|52337.1|52454|52404|52498|52442.5|52386.1|52328|460
1631283300000|2021-09-10 14:15:00|52455|52405|52478.5|52428.5|52511.5|52461.5|52455|52405|472
1631283600000|2021-09-10 14:20:00|52477.5|52427.5|52473.5|52423.5|52548.5|52498.5|52455|52405|538
1631283900000|2021-09-10 14:25:00|52473|52423|52448|52398|52490.5|52440.5|52428|52378|439
1631284200000|2021-09-10 14:30:00|52449.5|52399.5|52573.5|52523.5|52661|52611|52447.5|52397.5|567
1631284500000|2021-09-10 14:35:00|52573|52523|52580.5|52530.5|52644|52594|52561.5|52511.5|516
1631284800000|2021-09-10 14:40:00|52581.5|52531.5|52594|52544|52626|52576|52553|52503|495
1631285100000|2021-09-10 14:45:00|52591|52541|52557|52507|52602|52552|52534|52484|430
1631285400000|2021-09-10 14:50:00|52559.5|52509.5|52554|52504|52579.5|52529.5|52513.5|52463.5|425
1631285700000|2021-09-10 14:55:00|52557|52507|52533.5|52483.5|52605.5|52555.5|52533.5|52483.5|687
1631286000000|2021-09-10 15:00:00|52534|52484|52584.5|52534.5|52590|52540|52513.5|52463.5|512
1631286300000|2021-09-10 15:05:00|52586|52536|52609.5|52559.5|52651|52601|52549.5|52499.5|549
1631286600000|2021-09-10 15:10:00|52607|52557|52542.5|52492.5|52615.5|52565.5|52535|52485|492
1631286900000|2021-09-10 15:15:00|52539|52489|52533.5|52483.5|52574|52524|52513.5|52461.5|445
1631287200000|2021-09-10 15:20:00|52532.5|52482.5|52479.5|52429.5|52553.5|52503.5|52478.5|52428.5|362
1631287500000|2021-09-10 15:25:00|52478.5|52428.5|52483|52433|52490.5|52440.5|52433|52383|435
1631287800000|2021-09-10 15:30:00|52483.5|52433.5|52435.5|52385.5|52490.5|52440.5|52423|52373|456
1631288100000|2021-09-10 15:35:00|52436|52386|52488.5|52438.5|52506|52456|52432.5|52382.5|371
1631288400000|2021-09-10 15:40:00|52492|52442|52478.5|52428.5|52525.5|52475.5|52461|52411|386
1631288700000|2021-09-10 15:45:00|52479.5|52429.5|52529.5|52479.5|52529.5|52479.5|52454|52404|450
1631289000000|2021-09-10 15:50:00|52528.5|52478.5|52517.5|52467.5|52528.5|52478.5|52474.5|52424.5|389
1631289300000|2021-09-10 15:55:00|52520|52470|52463|52413|52525.5|52475.5|52463|52413|339
1631289600000|2021-09-10 16:00:00|52461|52411|52457.5|52407.5|52483|52433|52431.5|52377|389
1631289900000|2021-09-10 16:05:00|52460|52410|52470.5|52420.5|52483.5|52433.5|52452|52402|310
1631290200000|2021-09-10 16:10:00|52469.5|52419.5|52489.5|52439.5|52522|52472|52468|52418|339
1631290500000|2021-09-10 16:15:00|52489|52439|52473|52423|52489.5|52439.5|52454|52404|332
1631290800000|2021-09-10 16:20:00|52472|52422|52468.5|52418.5|52482|52432|52442|52392|243
1631291100000|2021-09-10 16:25:00|52473|52423|52490.5|52440.5|52515.5|52465.5|52473|52423|286
1631291400000|2021-09-10 16:30:00|52491|52441|52476|52426|52495|52445|52473|52423|220
1631291700000|2021-09-10 16:35:00|52477|52427|52433|52383|52478.5|52428.5|52426.5|52376.5|276
1631292000000|2021-09-10 16:40:00|52432|52382|52433|52383|52453|52403|52423|52373|217
1631292300000|2021-09-10 16:45:00|52432.5|52382.5|52452|52402|52478|52428|52430|52380|181
1631292600000|2021-09-10 16:50:00|52451.5|52401.5|52473.5|52423.5|52482|52432|52451|52401|241
1631292900000|2021-09-10 16:55:00|52475|52425|52466.5|52416.5|52484|52434|52456|52406|207
1631293200000|2021-09-10 17:00:00|52463.5|52413.5|52499.5|52449.5|52499.5|52449.5|52443.5|52393.5|210
1631293500000|2021-09-10 17:05:00|52502|52452|52594|52544|52606|52556|52502|52452|497
1631293800000|2021-09-10 17:10:00|52593|52543|52624|52574|52671.5|52621.5|52582|52532|517
1631294100000|2021-09-10 17:15:00|52623|52573|52626.5|52576.5|52701|52651|52612.5|52562.5|453
1631294400000|2021-09-10 17:20:00|52628|52578|52651|52601|52679.5|52629.5|52617|52567|411
1631294700000|2021-09-10 17:25:00|52650.5|52600.5|52742.5|52692.5|52779|52729|52644|52594|401
1631295000000|2021-09-10 17:30:00|52744.5|52694.5|52781|52731|52792|52742|52726.5|52676.5|337
1631295300000|2021-09-10 17:35:00|52780.5|52730.5|52829.5|52779.5|52887.5|52837.5|52778.5|52728.5|518
1631295600000|2021-09-10 17:40:00|52830.5|52780.5|52787|52737|52931.5|52881.5|52754|52704|625
1631295900000|2021-09-10 17:45:00|52789|52739|52809.5|52759.5|52812.5|52762.5|52772.5|52722.5|346
1631296200000|2021-09-10 17:50:00|52810|52760|52771.5|52721.5|52847.5|52797.5|52769.5|52719.5|412
1631296500000|2021-09-10 17:55:00|52769.5|52719.5|52777.5|52727.5|52818.5|52768.5|52750|52700|320
1631296800000|2021-09-10 18:00:00|52776.5|52726.5|52822|52772|52825.5|52775.5|52776.5|52726.5|373
1631297100000|2021-09-10 18:05:00|52818.5|52768.5|52858.5|52808.5|52899|52849|52810|52760|455
1631297400000|2021-09-10 18:10:00|52857|52807|52835.5|52785.5|52858.5|52808.5|52816.5|52766.5|366
1631297700000|2021-09-10 18:15:00|52836|52786|52842|52792|52853.5|52803.5|52823.5|52773.5|253
1631298000000|2021-09-10 18:20:00|52842.5|52792.5|52796.5|52746.5|52858.5|52808.5|52784|52734|352
1631298300000|2021-09-10 18:25:00|52797.5|52747.5|52766.5|52716.5|52835|52785|52764|52714|392
1631298600000|2021-09-10 18:30:00|52769|52719|52791|52741|52792|52742|52758.5|52708.5|305
1631298900000|2021-09-10 18:35:00|52790.5|52740.5|52798.5|52748.5|52811.5|52761.5|52768.5|52718.5|375
1631299200000|2021-09-10 18:40:00|52796.5|52746.5|52724|52674|52796.5|52746.5|52724|52674|256
1631299500000|2021-09-10 18:45:00|52723.5|52673.5|52778.5|52728.5|52813.5|52763.5|52722.5|52672.5|263
1631299800000|2021-09-10 18:50:00|52781|52731|52788.5|52738.5|52805.5|52755.5|52760.5|52710.5|283
1631300100000|2021-09-10 18:55:00|52788|52738|52793|52743|52798|52748|52752|52702|147
1631300400000|2021-09-10 19:00:00|52790.5|52740.5|52807.5|52757.5|52819.5|52769.5|52777.5|52727.5|155
1631300700000|2021-09-10 19:05:00|52809.5|52759.5|52832.5|52782.5|52837.5|52787.5|52797.5|52747.5|133
1631301000000|2021-09-10 19:10:00|52835.5|52785.5|52855.5|52805.5|52882.5|52832.5|52827.5|52777.5|211
1631301300000|2021-09-10 19:15:00|52852.5|52802.5|52922.5|52872.5|52937.5|52887.5|52852.5|52802.5|188
1631301600000|2021-09-10 19:20:00|52919.5|52869.5|52937.5|52887.5|52945.5|52895.5|52907.5|52857.5|179
1631301900000|2021-09-10 19:25:00|52939.5|52889.5|52937.5|52887.5|52964.5|52892.5|52917.5|52867.5|159
1631302200000|2021-09-10 19:30:00|52939.5|52889.5|52937.5|52887.5|52967.5|52917.5|52935.5|52885.5|186
1631302500000|2021-09-10 19:35:00|52935.5|52885.5|52952.5|52902.5|52957.5|52907.5|52927.5|52877.5|159
1631302800000|2021-09-10 19:40:00|52955.5|52905.5|52948.5|52898.5|52985.5|52935.5|52943.5|52893.5|158
1631303100000|2021-09-10 19:45:00|52950.5|52900.5|52938.5|52888.5|52963.5|52913.5|52928.5|52878.5|148
1631303400000|2021-09-10 19:50:00|52936.5|52886.5|52956.5|52906.5|52970.5|52920.5|52928.5|52878.5|173
1631303700000|2021-09-10 19:55:00|52953.5|52903.5|52943.5|52893.5|52960.5|52910.5|52933.5|52883.5|94
1631535000000|2021-09-13 12:10:00|52553|52503|52536.5|52486.5|52594|52539|52494|52444|410
1631535300000|2021-09-13 12:15:00|52537.5|52487.5|52575|52525|52592.5|52542.5|52505.5|52455.5|464
1631535600000|2021-09-13 12:20:00|52570|52520|52432.5|52382.5|52570|52520|52431|52381|504
1631535900000|2021-09-13 12:25:00|52438|52388|52402.5|52352.5|52481|52431|52395.5|52345.5|402
1631536200000|2021-09-13 12:30:00|52400|52350|52366|52316|52422.5|52372.5|52311|52261|458
1631536500000|2021-09-13 12:35:00|52363.5|52313.5|52458|52378|52486|52428|52363.5|52313.5|383
1631536800000|2021-09-13 12:40:00|52456|52376|52448|52398|52509|52459|52412.5|52362.5|389
1631537100000|2021-09-13 12:45:00|52450.5|52400.5|52462|52412|52488.5|52422.5|52402|52352|315
1631537400000|2021-09-13 12:50:00|52463|52413|52406.5|52356.5|52483|52433|52406.5|52356.5|298
1631537700000|2021-09-13 12:55:00|52408|52358|52542|52492|52547.5|52497.5|52362.5|52312.5|433
1631538000000|2021-09-13 13:00:00|52540|52490|52551|52501|52576|52526|52455|52405|553
1631538300000|2021-09-13 13:05:00|52548.5|52498.5|52547.5|52497.5|52571|52521|52513.5|52463.5|417
1631538600000|2021-09-13 13:10:00|52549|52499|52635.5|52585.5|52641|52591|52519|52469|444
1631538900000|2021-09-13 13:15:00|52636.5|52586.5|52508|52458|52648|52598|52486|52436|511
1631539200000|2021-09-13 13:20:00|52509|52459|52510.5|52460.5|52540.5|52490.5|52467.5|52417.5|438
1631539500000|2021-09-13 13:25:00|52505.5|52455.5|52463.5|52413.5|52513.5|52463.5|52458|52408|403
1631539800000|2021-09-13 13:30:00|52463|52413|52448.5|52398.5|52512.5|52462.5|52448.5|52398.5|582
1631540100000|2021-09-13 13:35:00|52453|52403|52576|52526|52579|52529|52430.5|52380.5|577
1631540400000|2021-09-13 13:40:00|52577|52527|52643.5|52593.5|52659|52609|52553.5|52503.5|650
1631540700000|2021-09-13 13:45:00|52645.5|52595.5|52599.5|52549.5|52658.5|52608.5|52567|52517|599
1631541000000|2021-09-13 13:50:00|52601.5|52551.5|52550.5|52500.5|52603.5|52553.5|52521|52471|556
1631541300000|2021-09-13 13:55:00|52547|52497|52516|52466|52580|52530|52491|52441|518
1631541600000|2021-09-13 14:00:00|52515.5|52465.5|52519.5|52469.5|52519.5|52469.5|52439.5|52389.5|574
1631541900000|2021-09-13 14:05:00|52512.5|52462.5|52524.5|52474.5|52539.5|52489.5|52472|52422|427
1631542200000|2021-09-13 14:10:00|52524|52474|52520.5|52470.5|52584|52534|52501|52451|442
1631542500000|2021-09-13 14:15:00|52520|52470|52503.5|52453.5|52544.5|52494.5|52468.5|52418.5|445
1631542800000|2021-09-13 14:20:00|52504|52454|52590.5|52540.5|52599.5|52549.5|52478|52428|460
1631543100000|2021-09-13 14:25:00|52590|52540|52552|52502|52644|52594|52539.5|52489.5|500
1631543400000|2021-09-13 14:30:00|52553.5|52503.5|52634|52584|52634|52584|52539.5|52489.5|413
1631543700000|2021-09-13 14:35:00|52637|52587|52562|52512|52640|52590|52544|52494|374
1631544000000|2021-09-13 14:40:00|52564|52514|52541|52491|52600|52550|52516|52466|445
1631544300000|2021-09-13 14:45:00|52540.5|52490.5|52542|52492|52554|52504|52474|52424|381
1631544600000|2021-09-13 14:50:00|52539.5|52489.5|52495.5|52445.5|52560|52510|52481.5|52431.5|395
1631544900000|2021-09-13 14:55:00|52496|52446|52385.5|52335.5|52496|52446|52339|52289|495
1631545200000|2021-09-13 15:00:00|52383|52333|52386.5|52336.5|52401.5|52351.5|52333|52283|442
1631545500000|2021-09-13 15:05:00|52382|52332|52366|52316|52400|52350|52348.5|52298.5|406
1631545800000|2021-09-13 15:10:00|52368|52318|52406.5|52356.5|52440|52390|52346|52296|448
1631546100000|2021-09-13 15:15:00|52409|52359|52373|52323|52429|52379|52359|52309|515
1631546400000|2021-09-13 15:20:00|52372|52322|52420.5|52370.5|52434|52384|52312.5|52262.5|482
1631546700000|2021-09-13 15:25:00|52422|52372|52366|52316|52426|52376|52355.5|52305.5|431
1631547000000|2021-09-13 15:30:00|52369|52319|52376|52326|52397|52347|52353|52303|339
1631547300000|2021-09-13 15:35:00|52373|52323|52300|52250|52384|52334|52293|52243|342
1631547600000|2021-09-13 15:40:00|52299|52249|52356.5|52306.5|52362|52312|52289|52239|264
1631547900000|2021-09-13 15:45:00|52357|52307|52384|52334|52390|52340|52299|52249|291
1631548200000|2021-09-13 15:50:00|52382|52332|52369|52319|52404|52354|52355.5|52305.5|299
1631548500000|2021-09-13 15:55:00|52368.5|52318.5|52379|52329|52389|52339|52350.5|52300.5|228
1631548800000|2021-09-13 16:00:00|52381|52331|52413|52363|52415|52365|52351|52301|270
1631549100000|2021-09-13 16:05:00|52412.5|52362.5|52439.5|52389.5|52453.5|52403.5|52403|52353|230
1631549400000|2021-09-13 16:10:00|52441|52391|52413|52363|52443.5|52391|52383|52333|201
1631549700000|2021-09-13 16:15:00|52416|52366|52399|52349|52436.5|52386.5|52391|52341|200
1631550000000|2021-09-13 16:20:00|52397|52347|52391|52341|52403|52353|52379|52329|148
1631550300000|2021-09-13 16:25:00|52393|52343|52363|52313|52396|52346|52363|52313|184
1631550600000|2021-09-13 16:30:00|52366|52316|52403|52353|52410.5|52360.5|52366|52316|185
1631550900000|2021-09-13 16:35:00|52401|52351|52388.5|52338.5|52427|52377|52371|52321|232
1631551200000|2021-09-13 16:40:00|52389|52339|52464|52414|52474|52424|52389|52339|245
1631551500000|2021-09-13 16:45:00|52469.5|52419.5|52415.5|52365.5|52469.5|52419.5|52393|52343|283
1631551800000|2021-09-13 16:50:00|52412.5|52362.5|52409|52359|52424|52374|52381|52331|234
1631552100000|2021-09-13 16:55:00|52408.5|52358.5|52422|52372|52439.5|52389.5|52398|52348|246
1631552400000|2021-09-13 17:00:00|52423.5|52373.5|52412|52362|52444|52394|52389|52339|201
1631552700000|2021-09-13 17:05:00|52417|52367|52464|52414|52490|52440|52412|52362|190
1631553000000|2021-09-13 17:10:00|52465.5|52415.5|52512|52462|52514|52464|52437|52387|215
1631553300000|2021-09-13 17:15:00|52514|52464|52500|52450|52520|52470|52457|52407|246
1631553600000|2021-09-13 17:20:00|52497|52447|52494|52444|52509.5|52459.5|52477|52427|183
1631553900000|2021-09-13 17:25:00|52496|52446|52542|52492|52550|52500|52496|52446|208
1631554200000|2021-09-13 17:30:00|52541.5|52491.5|52534|52484|52570|52520|52522|52472|300
1631554500000|2021-09-13 17:35:00|52532|52482|52544|52494|52544|52494|52504|52454|212
1631554800000|2021-09-13 17:40:00|52542|52492|52530|52480|52574|52524|52522|52472|194
1631555100000|2021-09-13 17:45:00|52527|52477|52557|52507|52562|52512|52494|52444|207
1631555400000|2021-09-13 17:50:00|52560|52510|52546|52496|52596|52546|52516|52466|249
1631555700000|2021-09-13 17:55:00|52544|52494|52500|52450|52552|52502|52500|52450|222
1631556000000|2021-09-13 18:00:00|52512|52462|52519.5|52469.5|52544|52494|52505.5|52455.5|219
1631556300000|2021-09-13 18:05:00|52520|52470|52534|52484|52542|52492|52504|52454|235
1631556600000|2021-09-13 18:10:00|52536.5|52486.5|52584|52534|52591|52541|52534|52484|335
1631556900000|2021-09-13 18:15:00|52582|52532|52564|52514|52610|52560|52564|52514|254
1631557200000|2021-09-13 18:20:00|52566|52516|52597|52547|52607|52557|52564|52514|213
1631557500000|2021-09-13 18:25:00|52599.5|52549.5|52622|52572|52627|52577|52580.5|52530.5|224
1631557800000|2021-09-13 18:30:00|52621|52571|52614|52564|52639.5|52589.5|52604|52554|203
1631558100000|2021-09-13 18:35:00|52611.5|52561.5|52629.5|52579.5|52629.5|52579.5|52599.5|52549.5|154
1631558400000|2021-09-13 18:40:00|52627|52577|52604|52554|52629.5|52579.5|52581.5|52531.5|253
1631558700000|2021-09-13 18:45:00|52609.5|52559.5|52567|52517|52620|52570|52561|52511|209
1631559000000|2021-09-13 18:50:00|52568.5|52518.5|52590|52540|52624|52574|52560|52510|186
1631559300000|2021-09-13 18:55:00|52587|52537|52594|52544|52594|52544|52570|52520|201
1631559600000|2021-09-13 19:00:00|52597|52547|52620|52570|52632|52582|52592|52542|156
1631559900000|2021-09-13 19:05:00|52622|52572|52614|52564|52634|52584|52610|52560|189
1631560200000|2021-09-13 19:10:00|52612|52562|52614|52564|52617|52567|52592|52542|151
1631560500000|2021-09-13 19:15:00|52617|52567|52604|52554|52622|52572|52587|52537|158
1631560800000|2021-09-13 19:20:00|52607|52557|52582|52532|52630|52580|52572|52522|136
1631561100000|2021-09-13 19:25:00|52580|52530|52587|52537|52600|52550|52577|52527|149
1631561400000|2021-09-13 19:30:00|52590|52540|52571|52521|52594|52544|52551|52471|191
1631561700000|2021-09-13 19:35:00|52572|52522|52557|52507|52580|52530|52557|52507|144
1631562000000|2021-09-13 19:40:00|52560|52510|52564|52514|52580|52530|52554|52504|156
1631562300000|2021-09-13 19:45:00|52567|52517|52554|52504|52567|52517|52550|52500|93
1631562600000|2021-09-13 19:50:00|52552|52502|52520|52470|52557|52507|52510|52460|157
1631562900000|2021-09-13 19:55:00|52524|52474|52507|52457|52534|52484|52490|52440|159
1631621400000|2021-09-14 12:10:00|52525.5|52475.5|52579|52529|52584.5|52534.5|52525.5|52475.5|312
1631621700000|2021-09-14 12:15:00|52578.5|52528.5|52534.5|52484.5|52595|52545|52509.5|52459.5|372
1631622000000|2021-09-14 12:20:00|52533|52483|52546.5|52496.5|52580.5|52530.5|52485|52435|431
1631622300000|2021-09-14 12:25:00|52544.5|52494.5|52612|52521.9|52624|52542|52523.5|52454.5|360
1631622600000|2021-09-14 12:30:00|52609|52491.5|52343|52263|52612|52514|52279|52199|883
1631622900000|2021-09-14 12:35:00|52341|52261|52418.5|52338.5|52457.5|52377.5|52337|52257|618
1631623200000|2021-09-14 12:40:00|52419.5|52339.5|52382|52332|52470|52420|52370|52320|496
1631623500000|2021-09-14 12:45:00|52383|52333|52386.5|52336.5|52425|52375|52358|52308|408
1631623800000|2021-09-14 12:50:00|52385.5|52335.5|52332.5|52282.5|52385.5|52335.5|52298.5|52248.5|399
1631624100000|2021-09-14 12:55:00|52333|52283|52354.5|52304.5|52366.5|52316.5|52311.5|52261.5|400
1631624400000|2021-09-14 13:00:00|52357.5|52307.5|52350.5|52300.5|52365.5|52315.5|52323|52273|378
1631624700000|2021-09-14 13:05:00|52352.5|52302.5|52434|52384|52434|52384|52352.5|52302.5|334
1631625000000|2021-09-14 13:10:00|52430|52380|52463|52413|52496|52446|52386.5|52336.5|388
1631625300000|2021-09-14 13:15:00|52460.5|52410.5|52444|52394|52469.5|52419.5|52420|52370|475
1631625600000|2021-09-14 13:20:00|52445.5|52395.5|52456.5|52406.5|52513.5|52463.5|52440|52390|448
1631625900000|2021-09-14 13:25:00|52456|52406|52437|52387|52468|52418|52405.5|52355.5|533
1631626200000|2021-09-14 13:30:00|52438|52388|52563|52513|52590.5|52540.5|52423|52373|590
1631626500000|2021-09-14 13:35:00|52564|52514|52548.5|52498.5|52568.5|52518.5|52498.5|52448.5|533
1631626800000|2021-09-14 13:40:00|52552.5|52502.5|52605.5|52555.5|52648.5|52598.5|52530|52480|443
1631627100000|2021-09-14 13:45:00|52608|52558|52641.5|52591.5|52657|52607|52602.5|52552.5|434
1631627400000|2021-09-14 13:50:00|52643|52593|52632|52582|52668.5|52618.5|52580|52530|491
1631627700000|2021-09-14 13:55:00|52634.5|52584.5|52703|52653|52729|52679|52631.5|52581.5|496
1631628000000|2021-09-14 14:00:00|52702.5|52652.5|52702|52652|52798|52748|52701.5|52651.5|537
1631628300000|2021-09-14 14:05:00|52698.5|52648.5|52645.5|52595.5|52698.5|52648.5|52627.5|52577.5|432
1631628600000|2021-09-14 14:10:00|52645|52595|52637|52587|52659|52609|52587|52537|408
1631628900000|2021-09-14 14:15:00|52638.5|52588.5|52564.5|52514.5|52651|52601|52561.5|52507.5|416
1631629200000|2021-09-14 14:20:00|52565|52515|52609|52559|52614|52564|52545.5|52495.5|461
1631629500000|2021-09-14 14:25:00|52610.5|52560.5|52602|52552|52682|52632|52597|52547|549
1631629800000|2021-09-14 14:30:00|52601|52551|52579.5|52529.5|52607|52557|52527.5|52477.5|611
1631630100000|2021-09-14 14:35:00|52580|52530|52650|52600|52674.5|52624.5|52578.5|52528.5|565
1631630400000|2021-09-14 14:40:00|52648.5|52598.5|52684|52634|52725|52675|52648.5|52598.5|444
1631630700000|2021-09-14 14:45:00|52682|52632|52613|52563|52695|52645|52612|52562|416
1631631000000|2021-09-14 14:50:00|52611.5|52561.5|52635|52585|52653|52603|52611|52561|418
1631631300000|2021-09-14 14:55:00|52635.5|52585.5|52597.5|52547.5|52648|52598|52588|52538|354
1631631600000|2021-09-14 15:00:00|52598.5|52548.5|52568.5|52518.5|52615.5|52565.5|52561.5|52511.5|344
1631631900000|2021-09-14 15:05:00|52571|52521|52573|52523|52583.5|52533.5|52545.5|52495.5|333
1631632200000|2021-09-14 15:10:00|52571.5|52521.5|52489.5|52439.5|52577|52527|52487.5|52437.5|319
1631632500000|2021-09-14 15:15:00|52488|52438|52455.5|52405.5|52529.5|52479.5|52427.5|52373|360
1631632800000|2021-09-14 15:20:00|52453.5|52403.5|52440.5|52390.5|52467.5|52417.5|52421.5|52371.5|338
1631633100000|2021-09-14 15:25:00|52442.5|52392.5|52457.5|52407.5|52497.5|52447.5|52442.5|52392.5|234
1631633400000|2021-09-14 15:30:00|52457|52407|52477.5|52427.5|52482.5|52432.5|52442.5|52392.5|314
1631633700000|2021-09-14 15:35:00|52473.5|52423.5|52463.5|52413.5|52478|52428|52431.5|52381.5|246
1631634000000|2021-09-14 15:40:00|52465.5|52415.5|52463|52413|52493|52443|52455.5|52405.5|219
1631634300000|2021-09-14 15:45:00|52465.5|52415.5|52493|52443|52529.5|52479.5|52465.5|52415.5|291
1631634600000|2021-09-14 15:50:00|52495.5|52445.5|52512.5|52462.5|52547.5|52497.5|52495.5|52445.5|229
1631634900000|2021-09-14 15:55:00|52514|52464|52503.5|52453.5|52530|52480|52495|52445|245
1631635200000|2021-09-14 16:00:00|52501.5|52451.5|52507.5|52457.5|52520|52470|52469|52419|246
1631635500000|2021-09-14 16:05:00|52505.5|52455.5|52497.5|52447.5|52511|52461|52467.5|52417.5|243
1631635800000|2021-09-14 16:10:00|52501.5|52451.5|52492.5|52442.5|52511.5|52461.5|52485.5|52435.5|187
1631636100000|2021-09-14 16:15:00|52494|52444|52565.5|52515.5|52578|52528|52492.5|52442.5|210
1631636400000|2021-09-14 16:20:00|52563.5|52513.5|52618|52568|52623|52573|52563.5|52513.5|176
1631636700000|2021-09-14 16:25:00|52619.5|52569.5|52608|52558|52643|52593|52585.5|52535.5|247
1631637000000|2021-09-14 16:30:00|52609|52559|52602.5|52552.5|52628|52578|52591.5|52541.5|193
1631637300000|2021-09-14 16:35:00|52605.5|52555.5|52592.5|52542.5|52623.5|52573.5|52575|52525|205
1631637600000|2021-09-14 16:40:00|52591.5|52541.5|52623.5|52573.5|52628.5|52578.5|52575.5|52525.5|220
1631637900000|2021-09-14 16:45:00|52628.5|52578.5|52703|52653|52703.5|52653.5|52626.5|52576.5|302
1631638200000|2021-09-14 16:50:00|52704.5|52654.5|52673|52623|52728|52678|52668|52618|218
1631638500000|2021-09-14 16:55:00|52672.5|52622.5|52653|52603|52678|52628|52625|52575|280
1631638800000|2021-09-14 17:00:00|52653.5|52603.5|52646|52596|52656|52606|52623|52573|218
1631639100000|2021-09-14 17:05:00|52648|52598|52666|52616|52679.5|52629.5|52646.5|52596.5|304
1631639400000|2021-09-14 17:10:00|52668|52618|52689.5|52639.5|52690.5|52640.5|52661.5|52611.5|208
1631639700000|2021-09-14 17:15:00|52685.5|52635.5|52633|52583|52689.5|52639.5|52607.5|52550.5|224
1631640000000|2021-09-14 17:20:00|52633.5|52583.5|52597.5|52547.5|52633.5|52583.5|52589.5|52539.5|208
1631640300000|2021-09-14 17:25:00|52600.5|52550.5|52629|52579|52639|52589|52587.5|52537.5|212
1631640600000|2021-09-14 17:30:00|52631.5|52581.5|52678.5|52628.5|52685.5|52635.5|52631.5|52581.5|297
1631640900000|2021-09-14 17:35:00|52677|52627|52622|52572|52686.5|52636.5|52613|52563|237
1631641200000|2021-09-14 17:40:00|52621.5|52571.5|52583.5|52533.5|52639.5|52589.5|52579|52529|201
1631641500000|2021-09-14 17:45:00|52586.5|52536.5|52585.5|52535.5|52608|52558|52549.5|52499.5|313
1631641800000|2021-09-14 17:50:00|52582.5|52532.5|52638|52588|52644.5|52594.5|52562|52512|268
1631642100000|2021-09-14 17:55:00|52635|52585|52680.5|52630.5|52680.5|52630.5|52633|52583|276
1631642400000|2021-09-14 18:00:00|52678|52628|52679.5|52629.5|52694.7|52644.7|52658|52608|226
1631642700000|2021-09-14 18:05:00|52677.5|52627.5|52678|52628|52682.2|52632.2|52641.5|52591.5|223
1631643000000|2021-09-14 18:10:00|52676|52626|52685.7|52635.7|52693.7|52643.7|52668|52618|173
1631643300000|2021-09-14 18:15:00|52687.2|52637.2|52696|52646|52698|52648|52676.5|52626.5|191
1631643600000|2021-09-14 18:20:00|52698|52648|52730.5|52680.5|52743|52693|52696.5|52646.5|283
1631643900000|2021-09-14 18:25:00|52731|52681|52749.5|52699.5|52754.5|52704.5|52701.5|52651.5|228
1631644200000|2021-09-14 18:30:00|52751.5|52701.5|52744.5|52694.5|52764.5|52714.5|52734.5|52684.5|174
1631644500000|2021-09-14 18:35:00|52741.5|52691.5|52749.5|52699.5|52784.5|52734.5|52731.5|52681.5|153
1631644800000|2021-09-14 18:40:00|52746.5|52696.5|52746.5|52696.5|52746.5|52696.5|52722.5|52672.5|142
1631645100000|2021-09-14 18:45:00|52749.5|52699.5|52784.5|52734.5|52784.5|52734.5|52734.5|52684.5|145
1631645400000|2021-09-14 18:50:00|52782.5|52732.5|52749.5|52699.5|52794.5|52744.5|52719.5|52669.5|137
1631645700000|2021-09-14 18:55:00|52744.5|52694.5|52759.5|52709.5|52776.5|52726.5|52734.5|52684.5|153
1631646000000|2021-09-14 19:00:00|52756.5|52706.5|52834.5|52754.5|52837|52764.5|52756.5|52706.5|168
1631646300000|2021-09-14 19:05:00|52837.5|52757.5|52849.5|52769.5|52854.5|52774.5|52811.5|52731.5|202
1631646600000|2021-09-14 19:10:00|52847.5|52767.5|52876.5|52826.5|52902.5|52852.5|52831.5|52751.5|194
1631646900000|2021-09-14 19:15:00|52874.5|52824.5|52866.5|52816.5|52879.5|52829.5|52836.5|52786.5|150
1631647200000|2021-09-14 19:20:00|52869.5|52819.5|52869.5|52819.5|52884.5|52834.5|52842.5|52792.5|138
1631647500000|2021-09-14 19:25:00|52872.5|52822.5|52892.5|52842.5|52894.5|52844.5|52869.5|52819.5|161
1631647800000|2021-09-14 19:30:00|52894.5|52844.5|52899.5|52819.5|52909.5|52849.5|52874.5|52794.5|167
1631648100000|2021-09-14 19:35:00|52901.5|52821.5|52914.5|52834.5|52924.5|52844.5|52901.5|52821.5|141
1631648400000|2021-09-14 19:40:00|52917.5|52837.5|52911.5|52831.5|52917.5|52837.5|52889.5|52809.5|150
1631648700000|2021-09-14 19:45:00|52909.5|52829.5|52899.5|52819.5|52917.5|52837.5|52891.5|52811.5|113
1631649000000|2021-09-14 19:50:00|52897.5|52817.5|52861.5|52781.5|52909.5|52829.5|52857.5|52777.5|164
1631649300000|2021-09-14 19:55:00|52859.5|52779.5|52869.5|52789.5|52881.5|52801.5|52836.5|52756.5|155
1631707800000|2021-09-15 12:10:00|52639.5|52559.5|52675.5|52625.5|52709|52644|52598.5|52518.5|289
1631708100000|2021-09-15 12:15:00|52672.5|52622.5|52722.5|52672.5|52732.5|52682.5|52669.5|52619.5|418
1631708400000|2021-09-15 12:20:00|52723|52673|52748.5|52698.5|52767.5|52717.5|52693.5|52643.5|388
1631708700000|2021-09-15 12:25:00|52745.5|52695.5|52721|52671|52771.5|52721.5|52708|52658|384
1631709000000|2021-09-15 12:30:00|52721.5|52671.5|52783.5|52733.5|52823|52773|52717.5|52667.5|466
1631709300000|2021-09-15 12:35:00|52782.5|52732.5|52866.5|52816.5|52891|52841|52782.5|52732.5|508
1631709600000|2021-09-15 12:40:00|52863|52813|52838.5|52788.5|52891|52841|52810.5|52760.5|545
1631709900000|2021-09-15 12:45:00|52835.5|52785.5|52785.5|52735.5|52863|52813|52781.5|52731.5|429
1631710200000|2021-09-15 12:50:00|52784|52734|52733|52683|52784|52734|52715.5|52665.5|402
1631710500000|2021-09-15 12:55:00|52733.5|52683.5|52772.5|52722.5|52802.5|52752.5|52733.5|52683.5|380
1631710800000|2021-09-15 13:00:00|52773.5|52723.5|52828|52778|52835|52785|52773.5|52723.5|391
1631711100000|2021-09-15 13:05:00|52829|52779|52867|52817|52873.5|52823.5|52746.5|52696.5|395
1631711400000|2021-09-15 13:10:00|52866.5|52816.5|52874|52824|52934.5|52884.5|52853|52803|413
1631711700000|2021-09-15 13:15:00|52876|52826|52812.5|52762.5|52888.5|52838.5|52798.5|52748.5|425
1631712000000|2021-09-15 13:20:00|52813.5|52763.5|52793.5|52743.5|52832.5|52782.5|52767.5|52717.5|352
1631712300000|2021-09-15 13:25:00|52793|52743|52840.5|52790.5|52866.5|52816.5|52782|52732|402
1631712600000|2021-09-15 13:30:00|52838|52788|52913|52863|52915.5|52865.5|52808|52758|520
1631712900000|2021-09-15 13:35:00|52914|52864|52973|52923|52975.5|52925.5|52899.5|52849.5|432
1631713200000|2021-09-15 13:40:00|52978|52928|52913.5|52863.5|52978|52928|52900|52850|408
1631713500000|2021-09-15 13:45:00|52913|52863|52833.5|52783.5|52913.5|52863.5|52831.5|52777|469
1631713800000|2021-09-15 13:50:00|52835.5|52785.5|52833.5|52783.5|52878|52828|52804|52754|432
1631714100000|2021-09-15 13:55:00|52832.5|52782.5|52817|52767|52885.5|52835.5|52793.5|52743.5|521
1631714400000|2021-09-15 14:00:00|52816.5|52766.5|52850.5|52800.5|52860|52810|52810.5|52760.5|486
1631714700000|2021-09-15 14:05:00|52848|52798|52858|52808|52902|52852|52844.5|52794.5|484
1631715000000|2021-09-15 14:10:00|52858.5|52808.5|52909.5|52859.5|52938|52888|52833|52783|425
1631715300000|2021-09-15 14:15:00|52908.5|52858.5|52818|52768|52944|52894|52812|52762|448
1631715600000|2021-09-15 14:20:00|52817.5|52767.5|52853.5|52803.5|52874.5|52824.5|52802.5|52752.5|477
1631715900000|2021-09-15 14:25:00|52852.5|52802.5|52861|52811|52911|52861|52828|52778|465
1631716200000|2021-09-15 14:30:00|52863|52813|52874.5|52824.5|52893|52843|52844|52794|487
1631716500000|2021-09-15 14:35:00|52879.5|52829.5|52842.5|52792.5|52897.5|52847.5|52822.5|52772.5|435
1631716800000|2021-09-15 14:40:00|52844|52794|52807|52757|52872.5|52822.5|52795.5|52745.5|401
1631717100000|2021-09-15 14:45:00|52808.5|52758.5|52772|52722|52830.5|52780.5|52765.5|52715.5|400
1631717400000|2021-09-15 14:50:00|52771|52721|52798.5|52748.5|52819|52769|52742.5|52692.5|372
1631717700000|2021-09-15 14:55:00|52799|52749|52803|52753|52814.5|52764.5|52763.5|52713.5|376
1631718000000|2021-09-15 15:00:00|52802|52752|52839|52789|52857.5|52807.5|52802|52752|368
1631718300000|2021-09-15 15:05:00|52836.5|52786.5|52827.5|52777.5|52849.5|52799.5|52819|52769|301
1631718600000|2021-09-15 15:10:00|52826|52776|52837|52787|52842|52792|52822|52772|172
1631718900000|2021-09-15 15:15:00|52841|52791|52791.5|52741.5|52847|52797|52787|52737|238
1631719200000|2021-09-15 15:20:00|52792.5|52742.5|52837|52787|52862.5|52812.5|52786.5|52736.5|293
1631719500000|2021-09-15 15:25:00|52842|52792|52867.5|52817.5|52877.5|52827.5|52815.5|52765.5|309
1631719800000|2021-09-15 15:30:00|52871.5|52821.5|52868|52818|52882.5|52832.5|52848.5|52798.5|287
1631720100000|2021-09-15 15:35:00|52866.5|52816.5|52843|52793|52878.5|52828.5|52833|52783|335
1631720400000|2021-09-15 15:40:00|52843.5|52793.5|52812.3|52762.3|52857.5|52807.5|52809.8|52759.8|218
1631720700000|2021-09-15 15:45:00|52810.8|52760.8|52817|52767|52830.8|52772.5|52805.3|52750.8|165
1631721000000|2021-09-15 15:50:00|52815|52765|52838|52788|52838|52788|52804.8|52754.8|172
1631721300000|2021-09-15 15:55:00|52839.5|52789.5|52808|52758|52841.5|52791.5|52788|52738|281
1631721600000|2021-09-15 16:00:00|52808.5|52758.5|52827|52777|52834.5|52784.5|52793|52722.5|300
1631721900000|2021-09-15 16:05:00|52822|52772|52815.5|52765.5|52831.5|52781.5|52780.5|52730.5|377
1631722200000|2021-09-15 16:10:00|52817|52767|52804|52754|52828.5|52778.5|52795.5|52727.5|211
1631722500000|2021-09-15 16:15:00|52802|52752|52792|52742|52812|52762|52782|52732|185
1631722800000|2021-09-15 16:20:00|52791|52741|52767|52717|52809.5|52759.5|52767|52717|172
1631723100000|2021-09-15 16:25:00|52771|52721|52797|52747|52803|52753|52764|52714|174
1631723400000|2021-09-15 16:30:00|52794.5|52744.5|52830.5|52780.5|52833|52783|52786|52736|216
1631723700000|2021-09-15 16:35:00|52832.5|52782.5|52807|52757|52858|52808|52807|52757|158
1631724000000|2021-09-15 16:40:00|52806|52756|52779|52729|52807|52757|52775.5|52725.5|196
1631724300000|2021-09-15 16:45:00|52777.5|52727.5|52751|52701|52809|52759|52751|52701|257
1631724600000|2021-09-15 16:50:00|52752.5|52702.5|52773.5|52723.5|52778.5|52728.5|52682|52632|356
1631724900000|2021-09-15 16:55:00|52773|52723|52737|52687|52775.5|52725.5|52701.5|52651.5|307
1631725200000|2021-09-15 17:00:00|52734|52684|52717|52667|52753.5|52703.5|52701|52651|310
1631725500000|2021-09-15 17:05:00|52715.5|52665.5|52787|52737|52817|52767|52710.5|52660.5|250
1631725800000|2021-09-15 17:10:00|52790|52740|52800.5|52750.5|52842|52792|52773.5|52723.5|323
1631726100000|2021-09-15 17:15:00|52797|52747|52810.5|52760.5|52814|52764|52777|52727|264
1631726400000|2021-09-15 17:20:00|52808.5|52758.5|52817|52767|52868|52818|52787|52737|271
1631726700000|2021-09-15 17:25:00|52817.5|52767.5|52845|52795|52852|52802|52798.5|52748.5|235
1631727000000|2021-09-15 17:30:00|52845.5|52795.5|52820.5|52770.5|52847.5|52797.5|52808|52758|197
1631727300000|2021-09-15 17:35:00|52821.5|52771.5|52806.5|52756.5|52871|52821|52806.5|52756.5|271
1631727600000|2021-09-15 17:40:00|52804|52754|52821.5|52771.5|52821.5|52771.5|52789.5|52739.5|243
1631727900000|2021-09-15 17:45:00|52820.5|52770.5|52761.5|52711.5|52832.5|52782.5|52746.5|52696.5|300
1631728200000|2021-09-15 17:50:00|52760.5|52710.5|52771.5|52721.5|52781.5|52731.5|52754|52704|263
1631728500000|2021-09-15 17:55:00|52768|52718|52821.5|52771.5|52826.5|52776.5|52766.5|52716.5|273
1631728800000|2021-09-15 18:00:00|52822|52772|52811.5|52761.5|52831.5|52781.5|52776.5|52726.5|290
1631729100000|2021-09-15 18:05:00|52810.5|52760.5|52808.5|52758.5|52832|52782|52801.5|52751.5|204
1631729400000|2021-09-15 18:10:00|52811.5|52761.5|52861|52811|52892|52842|52810|52760|343
1631729700000|2021-09-15 18:15:00|52861.5|52811.5|52843.5|52793.5|52878.5|52828.5|52843.5|52793.5|235
1631730000000|2021-09-15 18:20:00|52839.5|52789.5|52847|52797|52876.5|52822|52825.5|52775.5|252
1631730300000|2021-09-15 18:25:00|52848.5|52798.5|52811.5|52761.5|52859|52809|52800.5|52750.5|247
1631730600000|2021-09-15 18:30:00|52811|52761|52826.5|52776.5|52832.5|52782.5|52806.5|52756.5|234
1631730900000|2021-09-15 18:35:00|52821.5|52771.5|52827|52777|52831.5|52781.5|52805|52755|179
1631731200000|2021-09-15 18:40:00|52829.5|52779.5|52761.5|52711.5|52836|52786|52755|52705|280
1631731500000|2021-09-15 18:45:00|52765.5|52715.5|52740.5|52690.5|52779|52729|52718.5|52668.5|288
1631731800000|2021-09-15 18:50:00|52740|52690|52701.5|52651.5|52741.5|52691.5|52695.5|52645.5|251
1631732100000|2021-09-15 18:55:00|52700|52650|52765.5|52715.5|52770|52720|52646.5|52596.5|295
1631732400000|2021-09-15 19:00:00|52765|52715|52758.5|52678.5|52793.5|52743.5|52752|52672|221
1631732700000|2021-09-15 19:05:00|52757.5|52677.5|52707|52627|52775.5|52695.5|52707|52627|261
1631733000000|2021-09-15 19:10:00|52708.5|52628.5|52738.5|52658.5|52758|52678|52691.5|52611.5|294
1631733300000|2021-09-15 19:15:00|52738|52658|52709|52629|52749.5|52669.5|52701.5|52621.5|208
1631733600000|2021-09-15 19:20:00|52708.5|52628.5|52682|52602|52718.5|52638.5|52678.5|52598.5|274
1631733900000|2021-09-15 19:25:00|52682.5|52602.5|52713.5|52633.5|52723.5|52643.5|52671|52585|150
1631734200000|2021-09-15 19:30:00|52711.5|52631.5|52688.5|52608.5|52713.5|52633.5|52651.5|52571.5|142
1631734500000|2021-09-15 19:35:00|52691.5|52611.5|52631.5|52551.5|52695.5|52615.5|52623.5|52543.5|118
1631734800000|2021-09-15 19:40:00|52628.5|52548.5|52633.5|52553.5|52665.5|52585.5|52628.5|52548.5|138
1631735100000|2021-09-15 19:45:00|52635.5|52555.5|52663.5|52583.5|52673.5|52593.5|52631.5|52551.5|101
1631735400000|2021-09-15 19:50:00|52661.5|52581.5|52648.5|52568.5|52688.5|52608.5|52643.5|52563.5|129
1631735700000|2021-09-15 19:55:00|52651.5|52571.5|52643.5|52563.5|52683.5|52603.5|52628.5|52548.5|181
1631794200000|2021-09-16 12:10:00|52682|52602|52645|52595|52714|52664|52638|52588|224
1631794500000|2021-09-16 12:15:00|52644.5|52594.5|52723.5|52673.5|52733|52683|52641|52591|184
1631794800000|2021-09-16 12:20:00|52724.5|52674.5|52753.5|52703.5|52763.5|52713.5|52681.5|52631.5|299
1631795100000|2021-09-16 12:25:00|52749.5|52699.5|52721|52641|52749.5|52699.5|52681.5|52631.5|145
1631795400000|2021-09-16 12:30:00|52718.5|52638.5|52653|52603|52733.5|52671.5|52600|52550|627
1631795700000|2021-09-16 12:35:00|52654|52604|52688|52638|52688|52638|52643|52593|432
1631796000000|2021-09-16 12:40:00|52688.5|52638.5|52774.5|52724.5|52784.5|52734.5|52688.5|52638.5|290
1631796300000|2021-09-16 12:45:00|52773.5|52723.5|52823|52773|52883.5|52833.5|52773.5|52723.5|365
1631796600000|2021-09-16 12:50:00|52822.5|52772.5|52845.5|52795.5|52858.5|52808.5|52802.5|52752.5|260
1631796900000|2021-09-16 12:55:00|52842.5|52792.5|52813|52763|52851|52801|52803|52753|352
1631797200000|2021-09-16 13:00:00|52813.5|52763.5|52785.5|52735.5|52843|52793|52773|52723|307
1631797500000|2021-09-16 13:05:00|52788|52738|52878|52828|52903.5|52853.5|52781.5|52731.5|429
1631797800000|2021-09-16 13:10:00|52874.5|52824.5|52952|52902|52973.5|52923.5|52873.5|52823.5|372
1631798100000|2021-09-16 13:15:00|52953|52903|52923.5|52873.5|52964.5|52914.5|52918.5|52868.5|331
1631798400000|2021-09-16 13:20:00|52920|52870|52888.5|52838.5|52925.5|52875.5|52865.5|52815.5|442
1631798700000|2021-09-16 13:25:00|52889|52839|52918.5|52868.5|52954.5|52903.5|52886.5|52836.5|377
1631799000000|2021-09-16 13:30:00|52914.5|52864.5|52918.5|52868.5|52968.5|52918.5|52894.5|52844.5|524
1631799300000|2021-09-16 13:35:00|52920|52870|52898.5|52848.5|52935|52885|52851.5|52801.5|425
1631799600000|2021-09-16 13:40:00|52903|52853|52922.5|52872.5|52950|52900|52902|52852|450
1631799900000|2021-09-16 13:45:00|52921.5|52871.5|53043.5|52993.5|53056.5|53006.5|52919.5|52869.5|496
1631800200000|2021-09-16 13:50:00|53044.5|52994.5|53020|52970|53053.5|53003.5|52973.5|52923.5|420
1631800500000|2021-09-16 13:55:00|53024|52974|52953.5|52903.5|53042|52992|52953.5|52903.5|373
1631800800000|2021-09-16 14:00:00|52954|52904|52999.5|52949.5|53044|52994|52954|52904|366
1631801100000|2021-09-16 14:05:00|53000|52950|52954|52904|53007|52957|52947|52897|333
1631801400000|2021-09-16 14:10:00|52959.5|52909.5|52979|52929|52999|52949|52934|52884|341
1631801700000|2021-09-16 14:15:00|52982|52932|52927|52877|53005|52955|52902|52852|351
1631802000000|2021-09-16 14:20:00|52926|52876|52919|52869|52963.5|52913.5|52889|52839|369
1631802300000|2021-09-16 14:25:00|52916.5|52866.5|52889|52839|52923.5|52873.5|52873.5|52823.5|327
1631802600000|2021-09-16 14:30:00|52890|52840|52879.5|52829.5|52935|52885|52869.5|52819.5|311
1631802900000|2021-09-16 14:35:00|52880.5|52830.5|52808.5|52758.5|52880.5|52830.5|52798.5|52748.5|294
1631803200000|2021-09-16 14:40:00|52806|52756|52887.5|52837.5|52890|52840|52793|52743|285
1631803500000|2021-09-16 14:45:00|52890|52840|52795.5|52745.5|52894|52844|52793|52743|291
1631803800000|2021-09-16 14:50:00|52798.5|52748.5|52860.5|52810.5|52860.5|52810.5|52789|52739|308
1631804100000|2021-09-16 14:55:00|52859.5|52809.5|52827.5|52777.5|52889|52839|52820|52770|353
1631804400000|2021-09-16 15:00:00|52825|52775|52846.5|52796.5|52879.5|52829.5|52805|52755|397
1631804700000|2021-09-16 15:05:00|52847|52797|52811|52761|52869.5|52819.5|52803|52753|313
1631805000000|2021-09-16 15:10:00|52811.5|52761.5|52830|52780|52847|52797|52807|52757|227
1631805300000|2021-09-16 15:15:00|52831|52781|52766|52716|52837|52787|52750|52700|261
1631805600000|2021-09-16 15:20:00|52765|52715|52758.5|52708.5|52793|52743|52739|52689|227
1631805900000|2021-09-16 15:25:00|52763|52713|52812|52762|52820.5|52770.5|52753|52703|274
1631806200000|2021-09-16 15:30:00|52813.5|52763.5|52834|52784|52854|52804|52804|52754|228
1631806500000|2021-09-16 15:35:00|52835.5|52785.5|52834|52784|52849.5|52799.5|52832|52782|164
1631806800000|2021-09-16 15:40:00|52833.5|52783.5|52833.5|52783.5|52849|52799|52819|52769|136
1631807100000|2021-09-16 15:45:00|52835|52785|52829.5|52779.5|52850|52800|52809.5|52759.5|209
1631807400000|2021-09-16 15:50:00|52830|52780|52788|52738|52830.5|52780.5|52776|52726|184
1631807700000|2021-09-16 15:55:00|52789.5|52739.5|52812|52762|52814|52764|52784|52734|184
1631808000000|2021-09-16 16:00:00|52810|52760|52828.5|52778.5|52837|52787|52810|52760|255
1631808300000|2021-09-16 16:05:00|52830|52780|52823|52773|52835.5|52785.5|52803|52753|242
1631808600000|2021-09-16 16:10:00|52822|52772|52778|52728|52830|52780|52773|52706|242
1631808900000|2021-09-16 16:15:00|52775|52725|52810.5|52760.5|52815|52765|52772.5|52722.5|190
1631809200000|2021-09-16 16:20:00|52810|52760|52860|52810|52867.5|52817.5|52799|52749|241
1631809500000|2021-09-16 16:25:00|52859|52809|52834|52784|52863.5|52813.5|52830|52780|226
1631809800000|2021-09-16 16:30:00|52832|52782|52843.5|52793.5|52860|52810|52822|52772|127
1631810100000|2021-09-16 16:35:00|52843|52793|52831|52781|52848.5|52798.5|52811.5|52761.5|203
1631810400000|2021-09-16 16:40:00|52831.5|52781.5|52847|52797|52858.5|52808.5|52831|52781|208
1631810700000|2021-09-16 16:45:00|52848.5|52798.5|52863|52813|52873|52823|52828.5|52778.5|173
1631811000000|2021-09-16 16:50:00|52864.5|52814.5|52884|52834|52884|52834|52849|52799|153
1631811300000|2021-09-16 16:55:00|52886.5|52836.5|52874|52824|52890|52840|52854|52804|171
1631811600000|2021-09-16 17:00:00|52877|52827|52870.5|52820.5|52886.5|52836.5|52847|52797|254
1631811900000|2021-09-16 17:05:00|52850.5|52800.5|52874|52824|52879.5|52829.5|52822|52772|133
1631812200000|2021-09-16 17:10:00|52877|52827|52859.5|52809.5|52882|52832|52849.5|52799.5|143
1631812500000|2021-09-16 17:15:00|52857|52807|52847|52797|52865.5|52815.5|52844|52794|145
1631812800000|2021-09-16 17:20:00|52844|52794|52849|52799|52859|52809|52817|52767|165
1631813100000|2021-09-16 17:25:00|52845.5|52795.5|52892|52842|52901|52851|52836.5|52786.5|220
1631813400000|2021-09-16 17:30:00|52894|52844|52929.5|52879.5|52942|52892|52888|52838|280
1631813700000|2021-09-16 17:35:00|52927|52877|52925.5|52875.5|52944|52894|52919.5|52869.5|148
1631814000000|2021-09-16 17:40:00|52925|52875|52910|52860|52925.5|52875.5|52901|52851|148
1631814300000|2021-09-16 17:45:00|52907|52857|52917|52867|52929.5|52879.5|52894|52844|192
1631814600000|2021-09-16 17:50:00|52916.5|52866.5|52894|52844|52926.5|52876.5|52884|52834|173
1631814900000|2021-09-16 17:55:00|52893.5|52843.5|52950|52900|52950|52900|52889.5|52839.5|205
1631815200000|2021-09-16 18:00:00|52951|52901|52963|52913|52981|52931|52945.5|52895.5|213
1631815500000|2021-09-16 18:05:00|52961|52911|52943|52893|52963|52913|52929|52879|87
1631815800000|2021-09-16 18:10:00|52941|52891|52963|52913|52986|52936|52939|52889|139
1631816100000|2021-09-16 18:15:00|52961|52911|52963|52913|52986|52936|52929|52879|172
1631816400000|2021-09-16 18:20:00|52969|52919|52983|52933|52999|52949|52959|52909|153
1631816700000|2021-09-16 18:25:00|52986|52936|53009|52959|53037|52987|52979|52929|146
1631817000000|2021-09-16 18:30:00|53006|52956|53013|52963|53021|52971|52979|52929|158
1631817300000|2021-09-16 18:35:00|53016|52966|53056|53006|53073|53023|53009|52959|147
1631817600000|2021-09-16 18:40:00|53053|53003|53048|52998|53055.5|53005.5|53023|52973|131
1631817900000|2021-09-16 18:45:00|53051|53001|53028|52978|53055.5|53005.5|53016|52966|129
1631818200000|2021-09-16 18:50:00|53026|52976|52944|52894|53064|53014|52944|52894|173
1631818500000|2021-09-16 18:55:00|52948|52898|52948|52898|52984|52934|52944|52894|151
1631818800000|2021-09-16 19:00:00|52946|52896|52996|52946|53008|52958|52946|52896|168
1631819100000|2021-09-16 19:05:00|52994|52944|52968|52918|52998|52948|52961|52911|156
1631819400000|2021-09-16 19:10:00|52971|52921|52968|52918|52974|52924|52934|52884|142
1631819700000|2021-09-16 19:15:00|52971|52921|53008|52958|53028|52971|52971|52921|137
1631820000000|2021-09-16 19:20:00|53011|52961|53018|52968|53028|52978|53008|52958|158
1631820300000|2021-09-16 19:25:00|53021|52971|53028|52978|53036|52986|53004|52954|100
1631820600000|2021-09-16 19:30:00|53026|52976|52998|52948|53028|52978|52994|52944|129
1631820900000|2021-09-16 19:35:00|52996|52946|52988|52938|53008|52958|52984|52934|90
1631821200000|2021-09-16 19:40:00|52986|52936|52974|52924|52991|52941|52964|52914|97
1631821500000|2021-09-16 19:45:00|52971|52921|52928|52878|52984|52934|52918|52868|135
1631821800000|2021-09-16 19:50:00|52926|52876|52944|52894|52948|52898|52914|52864|170
1631822100000|2021-09-16 19:55:00|52941|52891|52926|52876|52954|52904|52916|52866|159
1631880600000|2021-09-17 12:10:00|52933|52883|52951|52901|52951|52901|52903|52853|193
1631880900000|2021-09-17 12:15:00|52953|52903|52971|52921|52978|52928|52923|52873|174
1631881200000|2021-09-17 12:20:00|52976|52926|52996|52946|53008|52958|52951|52901|187
1631881500000|2021-09-17 12:25:00|52998|52948|53045|52995|53049|52999|52978|52928|208
1631881800000|2021-09-17 12:30:00|53048.5|52998.5|53048.5|52998.5|53079|53029|53024|52974|201
1631882100000|2021-09-17 12:35:00|53050|53000|53116|53066|53137|53087|53042|52992|223
1631882400000|2021-09-17 12:40:00|53115|53065|53254.5|53204.5|53256|53206|53084|53034|303
1631882700000|2021-09-17 12:45:00|53252.5|53202.5|53275|53225|53297|53247|53223|53173|331
1631883000000|2021-09-17 12:50:00|53273|53223|53243|53193|53300|53250|53207|53157|276
1631883300000|2021-09-17 12:55:00|53244|53194|53215|53165|53270|53220|53215|53165|196
1631883600000|2021-09-17 13:00:00|53217|53167|53214|53164|53242|53192|53194|53144|256
1631883900000|2021-09-17 13:05:00|53212|53162|53216|53166|53252|53202|53189|53139|230
1631884200000|2021-09-17 13:10:00|53214|53164|53259|53209|53262|53212|53184|53134|223
1631884500000|2021-09-17 13:15:00|53262|53212|53405|53355|53412|53362|53262|53212|303
1631884800000|2021-09-17 13:20:00|53403|53353|53367|53317|53403|53353|53343|53293|242
1631885100000|2021-09-17 13:25:00|53365|53315|53383|53333|53417|53367|53347|53297|258
1631885400000|2021-09-17 13:30:00|53385|53335|53483|53433|53494.5|53443|53385|53335|290
1631885700000|2021-09-17 13:35:00|53487|53437|53479.5|53429.5|53537|53487|53463|53413|372
1631886000000|2021-09-17 13:40:00|53480|53430|53580|53530|53583|53533|53475|53425|319
1631886300000|2021-09-17 13:45:00|53582.5|53532.5|53520|53470|53582.5|53532.5|53513|53463|263
1631886600000|2021-09-17 13:50:00|53527|53477|53597|53547|53617|53567|53527|53477|281
1631886900000|2021-09-17 13:55:00|53596.5|53546.5|53695|53645|53720|53670|53573|53523|267
1631887200000|2021-09-17 14:00:00|53697|53647|53683|53633|53753|53703|53673|53623|289
1631887500000|2021-09-17 14:05:00|53685|53635|53653|53603|53717|53667|53640|53590|231
1631887800000|2021-09-17 14:10:00|53655|53605|53687|53637|53703|53653|53615|53565|289
1631888100000|2021-09-17 14:15:00|53685|53635|53633|53583|53713|53663|53623|53573|248
1631888400000|2021-09-17 14:20:00|53635|53585|53625|53575|53645|53595|53590|53528.5|242
1631888700000|2021-09-17 14:25:00|53635|53585|53617|53567|53653|53603|53587|53537|249
1631889000000|2021-09-17 14:30:00|53615|53565|53638.5|53588.5|53675|53625|53615|53565|276
1631889300000|2021-09-17 14:35:00|53635|53585|53547|53497|53658.5|53608.5|53547|53497|254
1631889600000|2021-09-17 14:40:00|53550|53500|53543|53493|53587|53537|53526|53476|255
1631889900000|2021-09-17 14:45:00|53545|53495|53543|53493|53580|53530|53525|53475|237
1631890200000|2021-09-17 14:50:00|53545|53495|53484|53434|53550|53500|53469|53419|273
1631890500000|2021-09-17 14:55:00|53486|53436|53446|53396|53570|53520|53432|53382|316
1631890800000|2021-09-17 15:00:00|53444|53394|53412|53362|53466|53416|53396|53346|313
1631891100000|2021-09-17 15:05:00|53406.5|53356.5|53447|53367|53463.5|53383.5|53396|53326|493
1631891400000|2021-09-17 15:10:00|53449|53369|53334|53254|53465.5|53385.5|53330|53250|481
1631891700000|2021-09-17 15:15:00|53335.5|53255.5|53389|53339|53394|53344|53329|53252|280
1631892000000|2021-09-17 15:20:00|53386|53336|53336|53286|53394|53344|53326|53276|241
1631892300000|2021-09-17 15:25:00|53339|53289|53369|53319|53384|53334|53309|53259|196
1631892600000|2021-09-17 15:30:00|53372|53322|53326|53276|53394|53344|53299|53249|276
1631892900000|2021-09-17 15:35:00|53332|53282|53296|53246|53356|53306|53276|53226|223
1631893200000|2021-09-17 15:40:00|53294|53244|53294|53244|53314|53264|53282|53232|186
1631893500000|2021-09-17 15:45:00|53296|53246|53212|53162|53296|53246|53212|53162|199
1631893800000|2021-09-17 15:50:00|53210.5|53160.5|53276|53226|53294|53244|53206|53156|213
1631894100000|2021-09-17 15:55:00|53274|53224|53246|53196|53279|53229|53229|53179|227
1631894400000|2021-09-17 16:00:00|53249|53199|53226|53176|53264|53214|53209|53159|199
1631894700000|2021-09-17 16:05:00|53223.5|53173.5|53252|53202|53276|53226|53213.5|53163.5|166
1631895000000|2021-09-17 16:10:00|53253.5|53203.5|53226|53176|53254|53204|53211.8|53161.8|180
1631895300000|2021-09-17 16:15:00|53228.5|53178.5|53254|53204|53254|53204|53187|53137|137
1631895600000|2021-09-17 16:20:00|53256|53206|53176|53126|53256|53206|53170.5|53120.5|197
1631895900000|2021-09-17 16:25:00|53182|53132|53226|53176|53244|53194|53169|53119|147
1631896200000|2021-09-17 16:30:00|53229|53179|53186|53136|53236|53186|53173|53123|140
1631896500000|2021-09-17 16:35:00|53184|53134|53085|53035|53184|53134|53085|53035|154
1631896800000|2021-09-17 16:40:00|53088|53038|53125|53075|53138|53088|53068|53018|167
1631897100000|2021-09-17 16:45:00|53123|53073|53105|53055|53123|53073|53075|53025|144
1631897400000|2021-09-17 16:50:00|53103|53053|53101|53051|53121|53071|53091|53041|126
1631897700000|2021-09-17 16:55:00|53098|53048|53141|53091|53141|53091|53090|53040|146
1631898000000|2021-09-17 17:00:00|53143|53093|53135|53085|53161|53111|53121|53071|146
1631898300000|2021-09-17 17:05:00|53133|53083|53172.5|53122.5|53211.5|53134.5|53113|53063|134
1631898600000|2021-09-17 17:10:00|53170|53120|53175.5|53125.5|53184|53134|53165|53115|119
1631898900000|2021-09-17 17:15:00|53174|53124|53155|53105|53175.5|53125.5|53143|53093|169
1631899200000|2021-09-17 17:20:00|53158|53108|53172.5|53122.5|53175.5|53125.5|53145|53095|100
1631899500000|2021-09-17 17:25:00|53171.5|53121.5|53170|53120|53184|53134|53163|53113|131
1631899800000|2021-09-17 17:30:00|53171|53121|53192|53142|53214|53164|53161|53111|117
1631900100000|2021-09-17 17:35:00|53189|53139|53151|53101|53189|53139|53103|53053|157
1631900400000|2021-09-17 17:40:00|53155|53105|53182|53132|53189|53139|53151|53101|97
1631900700000|2021-09-17 17:45:00|53184|53134|53242|53192|53252|53202|53184|53134|141
1631901000000|2021-09-17 17:50:00|53246|53196|53279|53229|53302|53252|53229|53179|173
1631901300000|2021-09-17 17:55:00|53282|53232|53232|53182|53286|53236|53222|53163.5|149
1631901600000|2021-09-17 18:00:00|53234|53184|53242|53192|53289|53239|53194|53144|184
1631901900000|2021-09-17 18:05:00|53239|53189|53232|53182|53262|53212|53206|53156|94
1631902200000|2021-09-17 18:10:00|53229|53179|53259|53209|53273.5|53212|53214|53164|137
1631902500000|2021-09-17 18:15:00|53256|53206|53246|53196|53291|53229|53242|53192|143
1631902800000|2021-09-17 18:20:00|53244|53194|53246|53196|53252|53202|53236|53186|101
1631903100000|2021-09-17 18:25:00|53244|53194|53242|53192|53272|53222|53242|53192|102
1631903400000|2021-09-17 18:30:00|53239|53189|53216|53166|53252|53202|53212|53162|124
1631903700000|2021-09-17 18:35:00|53222|53172|53186|53136|53234|53184|53184|53134|155
1631904000000|2021-09-17 18:40:00|53184|53134|53131|53081|53192|53142|53131|53081|169
1631904300000|2021-09-17 18:45:00|53133|53083|53151|53101|53171|53121|53131|53081|123
1631904600000|2021-09-17 18:50:00|53153|53103|53118|53068|53155|53105|53093|53043|151
1631904900000|2021-09-17 18:55:00|53115|53065|53141|53091|53151|53101|53091|53041|136
1631905200000|2021-09-17 19:00:00|53143|53093|53101|53051|53143|53093|53095|53045|142
1631905500000|2021-09-17 19:05:00|53103|53053|53105|53055|53128|53078|53085|53035|127
1631905800000|2021-09-17 19:10:00|53108|53058|53111|53061|53125|53075|53103|53053|83
1631906100000|2021-09-17 19:15:00|53108|53058|53151|53101|53151|53101|53105|53055|90
1631906400000|2021-09-17 19:20:00|53148|53098|53166|53116|53182|53132|53123|53073|156
1631906700000|2021-09-17 19:25:00|53169|53119|53162|53112|53184|53134|53136|53086|147
1631907000000|2021-09-17 19:30:00|53159|53109|53095|53045|53159|53109|53095|53045|129
1631907300000|2021-09-17 19:35:00|53091|53041|53071|53021|53091|53041|53015|52965|155
1631907600000|2021-09-17 19:40:00|53068|53018|53071|53021|53085|53035|53053|53003|139
1631907900000|2021-09-17 19:45:00|53068|53018|53075|53025|53085|53035|53061|53011|139
1631908200000|2021-09-17 19:50:00|53078|53028|53061|53011|53108|53058|53055|53005|156
1631908500000|2021-09-17 19:55:00|53068|53018|53151|53101|53151|53101|53065|53004.5|151
1632139800000|2021-09-20 12:10:00|53738|53658|53660.5|53580.5|53751|53671|53649|53580|286
1632140100000|2021-09-20 12:15:00|53662|53582|53664|53584|53680.5|53600.5|53590.5|53525.5|441
1632140400000|2021-09-20 12:20:00|53666.5|53586.5|53626.5|53546.5|53682.5|53602.5|53599|53526|409
1632140700000|2021-09-20 12:25:00|53627|53547|53721|53641|53721|53641|53616|53536|443
1632141000000|2021-09-20 12:30:00|53721.5|53641.5|53690|53610|53755|53675|53660|53580|416
1632141300000|2021-09-20 12:35:00|53689|53609|53636|53556|53699.5|53619.5|53634.5|53554.5|365
1632141600000|2021-09-20 12:40:00|53634.5|53554.5|53664|53584|53706|53628.5|53574.5|53501.5|489
1632141900000|2021-09-20 12:45:00|53662.5|53582.5|53610.5|53530.5|53694|53614|53601|53521|394
1632142200000|2021-09-20 12:50:00|53611|53531|53618.5|53538.5|53641|53561|53598.5|53518.5|289
1632142500000|2021-09-20 12:55:00|53616.5|53536.5|53628|53548|53655.5|53581.5|53589|53523.5|303
1632142800000|2021-09-20 13:00:00|53625.5|53545.5|53591.5|53541.5|53668|53596.5|53591.5|53528.5|398
1632143100000|2021-09-20 13:05:00|53588.5|53538.5|53538.5|53488.5|53661.5|53611.5|53528.5|53471.5|285
1632143400000|2021-09-20 13:10:00|53541.5|53491.5|53460.5|53410.5|53578.5|53528.5|53457.5|53407.5|286
1632143700000|2021-09-20 13:15:00|53460|53410|53515.5|53465.5|53524.5|53474.5|53400.5|53345.5|369
1632144000000|2021-09-20 13:20:00|53533|53483|53443.5|53393.5|53544|53494|53430.5|53380.5|343
1632144300000|2021-09-20 13:25:00|53442|53392|53415.5|53365.5|53463.5|53413.5|53350.5|53300.5|295
1632144600000|2021-09-20 13:30:00|53417.5|53367.5|53377|53327|53465.5|53415.5|53352.5|53302|409
1632144900000|2021-09-20 13:35:00|53375.5|53325.5|53405.5|53355.5|53463.5|53413.5|53365.5|53315.5|325
1632145200000|2021-09-20 13:40:00|53407.5|53357.5|53415.5|53365.5|53430.5|53380.5|53375.5|53325.5|325
1632145500000|2021-09-20 13:45:00|53414.5|53364.5|53467|53417|53500.5|53450.5|53395.5|53345.5|331
1632145800000|2021-09-20 13:50:00|53460|53410|53564.5|53514.5|53596.5|53546.5|53453.5|53403.5|388
1632146100000|2021-09-20 13:55:00|53568.5|53518.5|53581.5|53531.5|53626.5|53576.5|53551.5|53501.5|413
1632146400000|2021-09-20 14:00:00|53586.5|53536.5|53651.5|53601.5|53671.5|53621.5|53586.5|53536.5|323
1632146700000|2021-09-20 14:05:00|53646.5|53596.5|53616.5|53566.5|53671|53621|53500.5|53450.5|385
1632147000000|2021-09-20 14:10:00|53621|53571|53545.5|53495.5|53626.5|53576.5|53545.5|53495.5|387
1632147300000|2021-09-20 14:15:00|53541|53491|53558.5|53508.5|53588.5|53538.5|53515.5|53465.5|411
1632147600000|2021-09-20 14:20:00|53556.5|53506.5|53581.5|53531.5|53606.5|53556.5|53544.5|53494.5|284
1632147900000|2021-09-20 14:25:00|53575.5|53525.5|53571.5|53521.5|53601.5|53551.5|53522.5|53472.5|402
1632148200000|2021-09-20 14:30:00|53576.5|53526.5|53568.5|53518.5|53606.5|53556.5|53557.7|53507.7|397
1632148500000|2021-09-20 14:35:00|53571|53521|53531.5|53451.5|53571.5|53521.5|53484.5|53404.5|464
1632148800000|2021-09-20 14:40:00|53530.5|53450.5|53564.5|53514.5|53568.5|53518.5|53503|53423|282
1632149100000|2021-09-20 14:45:00|53568.5|53518.5|53531|53451|53611.5|53561.5|53526|53446|329
1632149400000|2021-09-20 14:50:00|53534.5|53454.5|53502|53422|53626.5|53568.5|53498|53418|390
1632149700000|2021-09-20 14:55:00|53502.5|53422.5|53601.5|53521.5|53616.5|53536.5|53485.5|53405.5|275
1632150000000|2021-09-20 15:00:00|53606.5|53526.5|53530.5|53450.5|53639.5|53559.5|53525.5|53445.5|238
1632150300000|2021-09-20 15:05:00|53532.5|53452.5|53565.5|53515.5|53576.5|53515.5|53515.5|53435.5|227
1632150600000|2021-09-20 15:10:00|53568.5|53518.5|53510.5|53460.5|53568.5|53518.5|53495.5|53432.5|217
1632150900000|2021-09-20 15:15:00|53513.5|53463.5|53510.5|53430.5|53520.5|53470.5|53450.5|53375.5|213
1632151200000|2021-09-20 15:20:00|53512.5|53432.5|53510.5|53430.5|53520.5|53440.5|53437.5|53387.5|232
1632151500000|2021-09-20 15:25:00|53508.5|53428.5|53490.5|53440.5|53533.5|53483.5|53465.5|53410.5|192
1632151800000|2021-09-20 15:30:00|53495.5|53445.5|53523.5|53473.5|53558.5|53508.5|53495.5|53445.5|179
1632152100000|2021-09-20 15:35:00|53520.5|53470.5|53530.5|53450.5|53563.5|53483.5|53513.5|53442.5|193
1632152400000|2021-09-20 15:40:00|53532.5|53452.5|53569.5|53489.5|53573.5|53493.5|53532.5|53452.5|157
1632152700000|2021-09-20 15:45:00|53571.5|53491.5|53576.5|53496.5|53591.5|53511.5|53561.5|53481.5|143
1632153000000|2021-09-20 15:50:00|53579.5|53499.5|53586.5|53506.5|53616.5|53536.5|53579.5|53499.5|139
1632153300000|2021-09-20 15:55:00|53589.5|53509.5|53571.5|53491.5|53601.5|53521.5|53571.5|53491.5|186
1632153600000|2021-09-20 16:00:00|53573.5|53493.5|53601.5|53521.5|53603.5|53523.5|53566.5|53486.5|129
1632153900000|2021-09-20 16:05:00|53599.5|53519.5|53683.5|53603.5|53691.5|53611.5|53589.5|53509.5|194
1632154200000|2021-09-20 16:10:00|53681.5|53601.5|53628.5|53578.5|53689.5|53609.5|53611.5|53551.5|177
1632154500000|2021-09-20 16:15:00|53631.5|53581.5|53591.5|53541.5|53669.5|53589.5|53581.5|53531.5|197
1632154800000|2021-09-20 16:20:00|53586.5|53536.5|53616.5|53536.5|53638.5|53588.5|53574.5|53524.5|168
1632155100000|2021-09-20 16:25:00|53611.5|53531.5|53581.5|53501.5|53616.5|53536.5|53563.5|53483.5|196
1632155400000|2021-09-20 16:30:00|53583.5|53503.5|53614.5|53564.5|53626.5|53568.5|53581.5|53503.5|136
1632155700000|2021-09-20 16:35:00|53611.5|53561.5|53631.5|53581.5|53651.5|53601.5|53598.5|53548.5|136
1632156000000|2021-09-20 16:40:00|53634.5|53584.5|53778.5|53728.5|53836.5|53786.5|53634.5|53584.5|236
1632156300000|2021-09-20 16:45:00|53781.5|53731.5|53856.5|53776.5|53869.5|53798.5|53781.5|53731.5|214
1632156600000|2021-09-20 16:50:00|53861.5|53781.5|53836.5|53786.5|53897.5|53817.5|53824.5|53759.5|200
1632156900000|2021-09-20 16:55:00|53838.5|53788.5|53889.5|53839.5|53897.5|53847.5|53821.5|53771.5|159
1632157200000|2021-09-20 17:00:00|53892.5|53842.5|53871.5|53791.5|53904.5|53842.5|53826.5|53763.5|204
1632157500000|2021-09-20 17:05:00|53869.5|53789.5|53869.5|53789.5|53879.5|53799.5|53846.5|53766.5|142
1632157800000|2021-09-20 17:10:00|53871.5|53791.5|53844.5|53794.5|53887.5|53819.5|53841.5|53766.5|161
1632158100000|2021-09-20 17:15:00|53846.5|53796.5|53779.5|53699.5|53846.5|53796.5|53754.5|53696.5|210
1632158400000|2021-09-20 17:20:00|53776.5|53696.5|53766.5|53716.5|53806.5|53737.5|53756.5|53696.5|160
1632158700000|2021-09-20 17:25:00|53764.5|53714.5|53681.5|53601.5|53764.5|53714.5|53671.5|53591.5|197
1632159000000|2021-09-20 17:30:00|53683.5|53603.5|53679.5|53599.5|53719.5|53639.5|53666.5|53586.5|188
1632159300000|2021-09-20 17:35:00|53676.5|53596.5|53653.5|53573.5|53703.5|53623.5|53646.5|53566.5|174
1632159600000|2021-09-20 17:40:00|53656.5|53576.5|53776.5|53696.5|53776.5|53696.5|53643.5|53563.5|182
1632159900000|2021-09-20 17:45:00|53783.5|53703.5|53664.5|53614.5|53801.5|53721.5|53664.5|53614.5|217
1632160200000|2021-09-20 17:50:00|53666.5|53616.5|53696.5|53616.5|53729.5|53649.5|53641.5|53586.5|184
1632160500000|2021-09-20 17:55:00|53699.5|53619.5|53753.5|53673.5|53769.5|53689.5|53686.5|53606.5|166
1632160800000|2021-09-20 18:00:00|53749.5|53669.5|53851.5|53801.5|53884.5|53806.5|53726.5|53646.5|258
1632161100000|2021-09-20 18:05:00|53856.5|53806.5|53843.5|53763.5|53858.5|53808.5|53794.5|53743.5|245
1632161400000|2021-09-20 18:10:00|53841.5|53761.5|53831.5|53751.5|53853.5|53773.5|53823.5|53743.5|168
1632161700000|2021-09-20 18:15:00|53833.5|53753.5|53831.5|53781.5|53864.7|53802.2|53826.5|53746.5|166
1632162000000|2021-09-20 18:20:00|53834.5|53784.5|53852.2|53802.2|53856.2|53806.2|53828.5|53778.5|183
1632162300000|2021-09-20 18:25:00|53851.2|53801.2|53818.5|53768.5|53858.7|53808.7|53816.5|53766.5|155
1632162600000|2021-09-20 18:30:00|53816.5|53766.5|53871.5|53821.5|53882.5|53832.5|53816.5|53766.5|171
1632162900000|2021-09-20 18:35:00|53875.5|53825.5|53866.5|53816.5|53932.5|53882.5|53851.5|53801.5|184
1632163200000|2021-09-20 18:40:00|53864.5|53814.5|53914.5|53834.5|53930.5|53850.5|53826.5|53776.5|205
1632163500000|2021-09-20 18:45:00|53920.5|53840.5|53900.5|53820.5|53940.5|53860.5|53879.5|53799.5|215
1632163800000|2021-09-20 18:50:00|53902.5|53822.5|53922.5|53842.5|53930.5|53850.5|53846.5|53766.5|208
1632164100000|2021-09-20 18:55:00|53920.5|53840.5|53947.5|53867.5|53969.5|53919.5|53914.5|53834.5|258
1632164400000|2021-09-20 19:00:00|53952.5|53872.5|53952.5|53872.5|53980.5|53900.5|53932.5|53852.5|227
1632164700000|2021-09-20 19:05:00|53954.5|53874.5|54012.5|53932.5|54032.5|53952.5|53954.5|53874.5|216
1632165000000|2021-09-20 19:10:00|54010.5|53930.5|54044.5|53964.5|54074.5|53994.5|53992.5|53912.5|205
1632165300000|2021-09-20 19:15:00|54042.5|53962.5|53992.5|53912.5|54042.5|53962.5|53980.5|53900.5|203
1632165600000|2021-09-20 19:20:00|53987.5|53907.5|53892.5|53812.5|54007.5|53927.5|53892.5|53812.5|173
1632165900000|2021-09-20 19:25:00|53887.5|53807.5|53821.5|53741.5|53897.5|53817.5|53791.5|53711.5|220
1632166200000|2021-09-20 19:30:00|53823.5|53743.5|53820.5|53770.5|53836.5|53785.5|53779.5|53699.5|205
1632166500000|2021-09-20 19:35:00|53817.5|53767.5|53810.5|53730.5|53820.5|53770.5|53750.5|53688.5|191
1632166800000|2021-09-20 19:40:00|53815.5|53735.5|53795.5|53715.5|53825.5|53745.5|53788.5|53708.5|174
1632167100000|2021-09-20 19:45:00|53798.5|53718.5|53732.5|53652.5|53832.5|53752.5|53730.5|53650.5|207
1632167400000|2021-09-20 19:50:00|53735.5|53655.5|53675.5|53595.5|53740.5|53660.5|53675.5|53595.5|234
1632167700000|2021-09-20 19:55:00|53678.5|53598.5|53582.5|53502.5|53695.5|53615.5|53565.5|53485.5|233
1632226200000|2021-09-21 12:10:00|53262|53182|53545|53465|53553|53484.5|53249|53169|264
1632226500000|2021-09-21 12:15:00|53541.5|53461.5|53372|53292|53541.5|53461.5|53329|53249|365
1632226800000|2021-09-21 12:20:00|53376|53296|53359|53279|53402|53322|53324|53244|323
1632227100000|2021-09-21 12:25:00|53362|53282|53402|53322|53422|53342|53303.5|53229|213
1632227400000|2021-09-21 12:30:00|53396|53316|53372|53292|53409|53329|53363.5|53283.5|296
1632227700000|2021-09-21 12:35:00|53371|53291|53372|53292|53386|53308|53334|53254|202
1632228000000|2021-09-21 12:40:00|53374|53294|53394|53314|53467|53387|53374|53294|227
1632228300000|2021-09-21 12:45:00|53392|53312|53396|53316|53398|53318|53342|53262|161
1632228600000|2021-09-21 12:50:00|53395|53315|53446|53366|53452|53372|53374|53294|237
1632228900000|2021-09-21 12:55:00|53444|53364|53402|53322|53452|53372|53376|53296|237
1632229200000|2021-09-21 13:00:00|53404|53324|53402|53322|53446|53366|53376|53296|216
1632229500000|2021-09-21 13:05:00|53400|53320|53507|53427|53513|53435.5|53384|53304|339
1632229800000|2021-09-21 13:10:00|53506|53426|53458.5|53378.5|53519|53443|53414.5|53350.5|268
1632230100000|2021-09-21 13:15:00|53456|53376|53482.5|53402.5|53513|53433|53442.5|53364|305
1632230400000|2021-09-21 13:20:00|53483|53403|53480|53400|53510|53430|53455|53382|199
1632230700000|2021-09-21 13:25:00|53477|53397|53439|53359|53483|53407.5|53426|53346|240
1632231000000|2021-09-21 13:30:00|53438.5|53358.5|53441.5|53391.5|53492.5|53442.5|53399|53319|398
1632231300000|2021-09-21 13:35:00|53443.5|53393.5|53379.5|53329.5|53443.5|53393.5|53306.5|53225.1|386
1632231600000|2021-09-21 13:40:00|53376.5|53326.5|53464.5|53414.5|53517.5|53467.5|53369.5|53319.5|322
1632231900000|2021-09-21 13:45:00|53462.5|53412.5|53409.5|53359.5|53497.5|53447.5|53376.5|53316.5|397
1632232200000|2021-09-21 13:50:00|53411.5|53361.5|53419.5|53369.5|53444.5|53391|53376.5|53326.5|338
1632232500000|2021-09-21 13:55:00|53416.5|53366.5|53331.5|53281.5|53419.5|53369.5|53331.5|53281.5|321
1632232800000|2021-09-21 14:00:00|53329.5|53279.5|53346.5|53296.5|53376.5|53326.5|53311|53261|302
1632233100000|2021-09-21 14:05:00|53356|53306|53517|53437|53518.5|53445.2|53349.5|53299.5|355
1632233400000|2021-09-21 14:10:00|53515.5|53435.5|53593.5|53513.5|53626.5|53546.5|53480.2|53430.2|512
1632233700000|2021-09-21 14:15:00|53596|53516|53584.5|53534.5|53642.5|53562.5|53550.5|53470.5|597
1632234000000|2021-09-21 14:20:00|53582.5|53532.5|53607.5|53557.5|53672.5|53604.5|53567.5|53517.5|276
1632234300000|2021-09-21 14:25:00|53606.5|53556.5|53546.5|53496.5|53606.5|53556.5|53546.5|53496.5|292
1632234600000|2021-09-21 14:30:00|53546|53496|53567.5|53517.5|53572.5|53522.5|53526.5|53476.5|315
1632234900000|2021-09-21 14:35:00|53564.5|53514.5|53503.5|53453.5|53584.5|53534.5|53501.5|53451.5|265
1632235200000|2021-09-21 14:40:00|53501.5|53451.5|53471.5|53421.5|53529.5|53479.5|53463.5|53413.5|226
1632235500000|2021-09-21 14:45:00|53473.5|53423.5|53549.5|53499.5|53557.5|53507.5|53466.5|53416.5|286
1632235800000|2021-09-21 14:50:00|53546.5|53496.5|53521.5|53471.5|53582.5|53532.5|53511.5|53461.5|278
1632236100000|2021-09-21 14:55:00|53519.5|53469.5|53453.5|53403.5|53541.5|53473.5|53431.5|53381.5|289
1632236400000|2021-09-21 15:00:00|53451.5|53401.5|53401.5|53351.5|53501.5|53446.5|53401.5|53351.5|270
1632236700000|2021-09-21 15:05:00|53403.5|53353.5|53394.5|53314.5|53416.5|53366.5|53366.5|53314.5|229
1632237000000|2021-09-21 15:10:00|53396.5|53316.5|53446.5|53396.5|53466.5|53406.5|53388.5|53308.5|217
1632237300000|2021-09-21 15:15:00|53449.5|53399.5|53466.5|53416.5|53466.5|53416.5|53423.5|53366.5|181
1632237600000|2021-09-21 15:20:00|53469.5|53419.5|53536.5|53486.5|53541.5|53491.5|53456.5|53406.5|182
1632237900000|2021-09-21 15:25:00|53533.5|53483.5|53346.5|53296.5|53536.5|53486.5|53346.5|53296.5|231
1632238200000|2021-09-21 15:30:00|53351.5|53301.5|53235.5|53185.5|53379.5|53329.5|53185.5|53135.5|343
1632238500000|2021-09-21 15:35:00|53240.5|53190.5|53245.5|53195.5|53261.5|53211.5|53190.5|53140.5|259
1632238800000|2021-09-21 15:40:00|53250.5|53200.5|53298.5|53218.5|53306.5|53236.5|53248.5|53180.5|232
1632239100000|2021-09-21 15:45:00|53296.5|53216.5|53212.5|53162.5|53298.5|53233.5|53190.5|53140.5|249
1632239400000|2021-09-21 15:50:00|53210.5|53160.5|53235.5|53155.5|53248.5|53198.5|53160.5|53110.5|221
1632239700000|2021-09-21 15:55:00|53233.5|53153.5|53185.5|53135.5|53233.5|53160.5|53178.5|53128.5|181
1632240000000|2021-09-21 16:00:00|53188.5|53138.5|53135.5|53085.5|53210.5|53160.5|53125.5|53075.5|259
1632240300000|2021-09-21 16:05:00|53140.5|53090.5|53105.5|53055.5|53155.5|53105.5|53100.5|53050.5|198
1632240600000|2021-09-21 16:10:00|53102.5|53052.5|53145.5|53095.5|53145.5|53095.5|53070.5|53020.5|175
1632240900000|2021-09-21 16:15:00|53148.5|53098.5|53098.5|53048.5|53153.5|53102.5|53080.5|53030.5|181
1632241200000|2021-09-21 16:20:00|53095.5|53045.5|53140.5|53090.5|53140.5|53090.5|53092.5|53042.5|179
1632241500000|2021-09-21 16:25:00|53139.5|53089.5|53185.5|53105.5|53190.5|53112.5|53125.5|53075.5|133
1632241800000|2021-09-21 16:30:00|53183.5|53103.5|53165.5|53115.5|53195.5|53118.5|53140.5|53089.5|143
1632242100000|2021-09-21 16:35:00|53162.5|53112.5|53175.5|53125.5|53180.5|53130.5|53145.5|53095.5|129
1632242400000|2021-09-21 16:40:00|53172.5|53122.5|53215.5|53165.5|53222.5|53172.5|53170.5|53120.5|168
1632242700000|2021-09-21 16:45:00|53218.5|53168.5|53175.5|53125.5|53228.5|53178.5|53165.5|53115.5|149
1632243000000|2021-09-21 16:50:00|53178.5|53128.5|53190.5|53140.5|53210.5|53160.5|53155.5|53105.5|208
1632243300000|2021-09-21 16:55:00|53183.5|53133.5|53185.5|53135.5|53195.5|53145.5|53168.5|53118.5|184
1632243600000|2021-09-21 17:00:00|53180.5|53130.5|53192.5|53142.5|53202.5|53152.5|53142.5|53092.5|200
1632243900000|2021-09-21 17:05:00|53190.5|53140.5|53195.5|53115.5|53200.5|53142.5|53150.5|53100.5|167
1632244200000|2021-09-21 17:10:00|53193.5|53113.5|53160.5|53110.5|53203.5|53140.5|53160.5|53095.5|124
1632244500000|2021-09-21 17:15:00|53158.5|53108.5|53160.5|53110.5|53178.5|53128.5|53150.5|53100.5|162
1632244800000|2021-09-21 17:20:00|53158.5|53108.5|53210.5|53160.5|53210.5|53160.5|53120.5|53070.5|243
1632245100000|2021-09-21 17:25:00|53209.5|53159.5|53172.5|53122.5|53209.5|53159.5|53130.5|53080.5|186
1632245400000|2021-09-21 17:30:00|53170.5|53120.5|53132.5|53082.5|53175.5|53125.5|53120.5|53070.5|212
1632245700000|2021-09-21 17:35:00|53135.5|53085.5|53135.5|53085.5|53165.5|53115.5|53112.5|53062.5|171
1632246000000|2021-09-21 17:40:00|53132.5|53082.5|53120.5|53070.5|53160.5|53110.5|53108.5|53058.5|186
1632246300000|2021-09-21 17:45:00|53118.5|53068.5|53040.5|52990.5|53150.5|53100.5|53032.5|52982.5|175
1632246600000|2021-09-21 17:50:00|53045|52995|53072.5|53022.5|53110.5|53040.5|53005.5|52955.5|215
1632246900000|2021-09-21 17:55:00|53073|53023|53067.5|52987.5|53082.5|53032.5|52968|52918|343
1632247200000|2021-09-21 18:00:00|53065.5|52985.5|53050.5|53000.5|53065.5|53015.5|53008.5|52958.5|254
1632247500000|2021-09-21 18:05:00|53048.5|52998.5|53062.5|53012.5|53090.5|53028.5|53038.5|52988.5|164
1632247800000|2021-09-21 18:10:00|53058.5|53008.5|53075.5|53025.5|53090.5|53040.5|53048.5|52998.5|146
1632248100000|2021-09-21 18:15:00|53080.5|53030.5|53120.5|53070.5|53125.5|53075.5|53075.5|53015.5|189
1632248400000|2021-09-21 18:20:00|53118.5|53068.5|53125.5|53075.5|53140.5|53090.5|53090.5|53040.5|180
1632248700000|2021-09-21 18:25:00|53128.5|53078.5|53160.5|53110.5|53187.5|53120.5|53125.5|53075.5|172
1632249000000|2021-09-21 18:30:00|53162.5|53112.5|53158|53108|53172.5|53122.5|53148|53098|190
1632249300000|2021-09-21 18:35:00|53155.5|53105.5|53120.5|53070.5|53170.5|53120.5|53115.5|53065.5|154
1632249600000|2021-09-21 18:40:00|53118|53068|53075.5|53025.5|53118|53068|53060.5|53010.5|120
1632249900000|2021-09-21 18:45:00|53068.5|53018.5|53050.5|53000.5|53085.5|53035.5|53050.5|53000.5|156
1632250200000|2021-09-21 18:50:00|53049|52999|52962.5|52912.5|53050.5|53000.5|52962.5|52894.5|282
1632250500000|2021-09-21 18:55:00|52968.5|52918.5|52983.5|52903.5|52990.5|52922.5|52914.5|52864.5|236
1632250800000|2021-09-21 19:00:00|52983|52903|53005.5|52925.5|53010.5|52930.5|52949.5|52869.5|168
1632251100000|2021-09-21 19:05:00|52997.5|52917.5|53040.5|52960.5|53045.5|52965.5|52993.5|52913.5|131
1632251400000|2021-09-21 19:10:00|53037.5|52957.5|53090.5|53010.5|53120.5|53040.5|53035.5|52955.5|191
1632251700000|2021-09-21 19:15:00|53085.5|53005.5|53123.5|53043.5|53137.5|53057.5|53067.5|52987.5|155
1632252000000|2021-09-21 19:20:00|53125.5|53045.5|53113.5|53033.5|53130.5|53050.5|53093.5|53013.5|140
1632252300000|2021-09-21 19:25:00|53110.5|53030.5|53110.5|53030.5|53125.5|53045.5|53090.5|53010.5|167
1632252600000|2021-09-21 19:30:00|53113.5|53033.5|53110.5|53030.5|53130.5|53050.5|53107.5|53027.5|155
1632252900000|2021-09-21 19:35:00|53113.5|53033.5|53117.5|53037.5|53135.5|53055.5|53110.5|53030.5|167
1632253200000|2021-09-21 19:40:00|53120.5|53040.5|53145.5|53065.5|53145.5|53065.5|53110.5|53030.5|137
1632253500000|2021-09-21 19:45:00|53147.5|53067.5|53125.5|53045.5|53153.5|53073.5|53110.5|53030.5|117
1632253800000|2021-09-21 19:50:00|53123.5|53043.5|53143.5|53063.5|53150.5|53070.5|53100.5|53020.5|146
1632254100000|2021-09-21 19:55:00|53140.5|53060.5|53150.5|53070.5|53154.5|53074.5|53120.5|53040.5|154
1632312600000|2021-09-22 12:10:00|52839.5|52789.5|52834.5|52784.5|52869.5|52802.5|52822.5|52767.5|109
1632312900000|2021-09-22 12:15:00|52834|52784|52877.5|52827.5|52887.5|52837.5|52829.5|52764.5|187
1632313200000|2021-09-22 12:20:00|52874.5|52824.5|52925.5|52875.5|52928.5|52878.5|52832.5|52782.5|213
1632313500000|2021-09-22 12:25:00|52928.5|52878.5|52960.5|52910.5|52973.5|52918.5|52899.5|52842.5|205
1632313800000|2021-09-22 12:30:00|52963.5|52913.5|52992.5|52942.5|53023|52973|52963.5|52903.5|307
1632314100000|2021-09-22 12:35:00|52993|52943|52998|52948|53013|52963|52937.5|52877.5|276
1632314400000|2021-09-22 12:40:00|53001.5|52951.5|52990|52940|53022.5|52972.5|52977.5|52927.5|263
1632314700000|2021-09-22 12:45:00|52991|52941|52962.5|52912.5|53000.5|52950.5|52948|52898|174
1632315000000|2021-09-22 12:50:00|52965.5|52915.5|53045.5|52995.5|53070.5|53020.5|52965.5|52915.5|177
1632315300000|2021-09-22 12:55:00|53047.5|52997.5|53050.5|53000.5|53077.5|53027.5|53015.5|52965.5|241
1632315600000|2021-09-22 13:00:00|53048.5|52998.5|53097.5|53047.5|53097.5|53047.5|53022.5|52972.5|240
1632315900000|2021-09-22 13:05:00|53095.5|53045.5|53095.5|53045.5|53120.5|53067.5|53065.5|53015.5|222
1632316200000|2021-09-22 13:10:00|53093.5|53043.5|53065.5|53015.5|53120|53070|53060.5|53010.5|202
1632316500000|2021-09-22 13:15:00|53063.5|53013.5|53083.5|53033.5|53085.5|53035.5|53025.5|52975.5|254
1632316800000|2021-09-22 13:20:00|53083|53033|53127.5|53077.5|53137.5|53087.5|53075.5|53025.5|242
1632317100000|2021-09-22 13:25:00|53127|53077|53127.5|53077.5|53160.5|53108.5|53110.5|53050.5|259
1632317400000|2021-09-22 13:30:00|53130.5|53080.5|53105.5|53055.5|53150.5|53100.5|53085|53035|315
1632317700000|2021-09-22 13:35:00|53103.5|53053.5|53137.5|53087.5|53167.5|53117.5|53095.5|53045.5|255
1632318000000|2021-09-22 13:40:00|53140.5|53090.5|53113.5|53063.5|53147.5|53097.5|53085.5|53035.5|227
1632318300000|2021-09-22 13:45:00|53115.5|53065.5|53113.5|53063.5|53149|53099|53100.5|53050.5|238
1632318600000|2021-09-22 13:50:00|53117.5|53067.5|53185.5|53135.5|53190.5|53140.5|53115.5|53055.5|257
1632318900000|2021-09-22 13:55:00|53184|53134|53120.5|53070.5|53192.5|53137.5|53120.5|53065.5|213
1632319200000|2021-09-22 14:00:00|53119.5|53069.5|53055.5|53005.5|53135.5|53083.5|53053.5|53002.5|267
1632319500000|2021-09-22 14:05:00|53057|53007|53062.5|53012.5|53090.5|53040.5|53047.5|52990.5|242
1632319800000|2021-09-22 14:10:00|53064.5|53014.5|53052.5|53002.5|53072.5|53022.5|53036.5|52986.5|148
1632320100000|2021-09-22 14:15:00|53049.5|52999.5|53027.5|52947.5|53059.5|53009.5|53002.5|52944|154
1632320400000|2021-09-22 14:20:00|53029.5|52949.5|53057.5|53007.5|53078.5|53010.5|53029.5|52949.5|179
1632320700000|2021-09-22 14:25:00|53060.5|53010.5|53105.5|53055.5|53105.5|53055.5|53047.5|52967.5|159
1632321000000|2021-09-22 14:30:00|53107.5|53057.5|53100.5|53020.5|53113|53063|53067.5|52989.5|219
1632321300000|2021-09-22 14:35:00|53102.5|53022.5|53145.5|53095.5|53153|53103|53060.5|52990.5|225
1632321600000|2021-09-22 14:40:00|53143.5|53093.5|53115.5|53065.5|53150.5|53100.5|53100.5|53050.5|210
1632321900000|2021-09-22 14:45:00|53117.5|53067.5|53120.5|53070.5|53150.5|53100.5|53105.5|53048.5|213
1632322200000|2021-09-22 14:50:00|53117.5|53067.5|53145.5|53095.5|53165.5|53115.5|53115.5|53055.5|214
1632322500000|2021-09-22 14:55:00|53143.5|53093.5|53107.5|53057.5|53155.5|53105.5|53085.5|53035.5|272
1632322800000|2021-09-22 15:00:00|53113|53063|53059.5|53009.5|53133|53083|53054.5|52991.5|235
1632323100000|2021-09-22 15:05:00|53054.5|53004.5|53080.5|53030.5|53085.5|53035.5|53046.5|52996.5|190
1632323400000|2021-09-22 15:10:00|53077|53027|53052.5|53002.5|53095.5|53045.5|53019.5|52969.5|186
1632323700000|2021-09-22 15:15:00|53054.5|53004.5|53082.5|53032.5|53095.5|53045.5|53052.5|53002.5|180
1632324000000|2021-09-22 15:20:00|53080.5|53030.5|53069.5|53019.5|53086.5|53036.5|53056.5|52997|114
1632324300000|2021-09-22 15:25:00|53072|53022|53016.5|52966.5|53074.5|53024.5|53009.5|52959.5|134
1632324600000|2021-09-22 15:30:00|53014.5|52964.5|52999.5|52949.5|53034.5|52984.5|52989.5|52939.5|167
1632324900000|2021-09-22 15:35:00|52996.5|52946.5|53032.5|52982.5|53044.5|52994.5|52982.5|52932.5|138
1632325200000|2021-09-22 15:40:00|53034.5|52984.5|53034.5|52954.5|53064.5|52999.5|53019.5|52939.5|150
1632325500000|2021-09-22 15:45:00|53029.5|52949.5|53037.5|52957.5|53064.5|52984.5|53019.5|52939.5|143
1632325800000|2021-09-22 15:50:00|53039.5|52959.5|53031.5|52951.5|53039.5|52959.5|52989.5|52909.5|271
1632326100000|2021-09-22 15:55:00|53034.5|52954.5|53014.5|52934.5|53037.5|52957.5|52997.5|52917.5|151
1632326400000|2021-09-22 16:00:00|53009.5|52929.5|52994.5|52914.5|53021.5|52941.5|52981.5|52901.5|150
1632326700000|2021-09-22 16:05:00|52997.5|52917.5|53041.5|52961.5|53049.5|52969.5|52997.5|52917.5|174
1632327000000|2021-09-22 16:10:00|53044.5|52964.5|53029.5|52949.5|53051.5|52971.5|53019.5|52939.5|112
1632327300000|2021-09-22 16:15:00|53027.5|52947.5|52984.5|52934.5|53039.5|52974.5|52962.5|52912.5|134
1632327600000|2021-09-22 16:20:00|52979.5|52929.5|53009.5|52929.5|53009.5|52939.5|52974.5|52899.5|96
1632327900000|2021-09-22 16:25:00|53011.5|52931.5|53034.5|52954.5|53034.5|52954.5|52997.5|52917.5|97
1632328200000|2021-09-22 16:30:00|53039.5|52959.5|53071.5|52991.5|53084.5|53004.5|53031.5|52951.5|129
1632328500000|2021-09-22 16:35:00|53074.5|52994.5|53084.5|53004.5|53094.5|53014.5|53061.5|52981.5|98
1632328800000|2021-09-22 16:40:00|53087.5|53007.5|53097.5|53017.5|53115.5|53035.5|53079.5|52999.5|134
1632329100000|2021-09-22 16:45:00|53091.5|53011.5|53115.5|53035.5|53130.5|53080.5|53084.5|53004.5|125
1632329400000|2021-09-22 16:50:00|53104.5|53024.5|53108.5|53028.5|53115.5|53035.5|53089.5|53009.5|146
1632329700000|2021-09-22 16:55:00|53110.5|53030.5|53105.5|53025.5|53115.5|53035.5|53091.5|53011.5|98
1632330000000|2021-09-22 17:00:00|53108.5|53028.5|53108.5|53028.5|53130.5|53050.5|53095.5|53015.5|124
1632330300000|2021-09-22 17:05:00|53105.5|53025.5|53102.5|53022.5|53115.5|53035.5|53100.5|53020.5|95
1632330600000|2021-09-22 17:10:00|53100.5|53020.5|53110.5|53030.5|53120.5|53040.5|53090.5|53010.5|126
1632330900000|2021-09-22 17:15:00|53112.5|53032.5|53105.5|53025.5|53115.5|53035.5|53082.5|53002.5|104
1632331200000|2021-09-22 17:20:00|53102.5|53022.5|53100.5|53020.5|53108.5|53055.5|53082.5|53015.5|80
1632331500000|2021-09-22 17:25:00|53098.5|53018.5|53098.5|53018.5|53105.5|53025.5|53085.5|53005.5|98
1632331800000|2021-09-22 17:30:00|53100.5|53020.5|53100.5|53020.5|53120.5|53040.5|53090.5|53010.5|101
1632332100000|2021-09-22 17:35:00|53102.5|53022.5|53098.5|53018.5|53105.5|53025.5|53082.5|53002.5|108
1632332400000|2021-09-22 17:40:00|53100.5|53020.5|53044.5|52964.5|53100.5|53020.5|53044.5|52964.5|120
1632332700000|2021-09-22 17:45:00|53049.5|52969.5|53029.5|52949.5|53061.5|52981.5|53024.5|52944.5|105
1632333000000|2021-09-22 17:50:00|53031.5|52951.5|53009.5|52929.5|53041.5|52961.5|53009.5|52929.5|110
1632333300000|2021-09-22 17:55:00|53011.5|52931.5|53073|52977|53120.5|53040.5|53011.5|52931.5|197
1632333600000|2021-09-22 18:00:00|53069.5|52989.5|52931.3|52881.3|53201|53105|52884|52794|904
1632333900000|2021-09-22 18:05:00|52930.3|52880.3|52958.5|52878.5|53003.5|52923.5|52890|52810|782
1632334200000|2021-09-22 18:10:00|52962|52882|52923.5|52843.5|52983.5|52903.5|52892|52807|674
1632334500000|2021-09-22 18:15:00|52921.5|52841.5|52937|52857|52948.5|52868.5|52882.5|52802.5|628
1632334800000|2021-09-22 18:20:00|52942|52862|52955|52875|52967|52887|52917|52837|300
1632335100000|2021-09-22 18:25:00|52952|52872|52932|52852|52965|52885|52912|52832|251
1632335400000|2021-09-22 18:30:00|52939|52859|52859|52779|52957|52877|52847|52767|322
1632335700000|2021-09-22 18:35:00|52867|52787|53059|52979|53059|52979|52862|52782|407
1632336000000|2021-09-22 18:40:00|53062|52982|53158|53078|53170|53090|53059|52979|449
1632336300000|2021-09-22 18:45:00|53156|53076|53358|53278|53365.5|53285.5|53148|53068|694
1632336600000|2021-09-22 18:50:00|53361|53281|53359|53279|53464|53384|53316|53236|962
1632336900000|2021-09-22 18:55:00|53357.5|53277.5|53378|53298|53410|53330|53320|53242|647
1632337200000|2021-09-22 19:00:00|53370|53290|53419|53339|53459|53379|53350|53270|381
1632337500000|2021-09-22 19:05:00|53421|53341|53363|53283|53457|53377|53348|53268|359
1632337800000|2021-09-22 19:10:00|53360|53280|53338|53258|53383|53303|53286|53206|285
1632338100000|2021-09-22 19:15:00|53343|53263|53276|53196|53366|53286|53270|53190|310
1632338400000|2021-09-22 19:20:00|53273|53193|53280|53200|53298|53218|53216|53136|262
1632338700000|2021-09-22 19:25:00|53283|53203|53298|53218|53330|53250|53265|53185|276
1632339000000|2021-09-22 19:30:00|53300|53220|53323|53243|53368|53288|53280|53200|269
1632339300000|2021-09-22 19:35:00|53326|53246|53303|53223|53338|53258|53298|53218|248
1632339600000|2021-09-22 19:40:00|53306|53226|53353|53273|53358|53278|53300|53220|231
1632339900000|2021-09-22 19:45:00|53356|53276|53303|53223|53356|53276|53288|53208|231
1632340200000|2021-09-22 19:50:00|53310|53230|53280|53200|53320|53240|53239|53159|233
1632340500000|2021-09-22 19:55:00|53278|53198|53318|53238|53320|53240|53265|53185|196
1632399000000|2021-09-23 12:10:00|52952|52872|53035|52955|53047|52968.5|52945|52865|200
1632399300000|2021-09-23 12:15:00|53037.5|52957.5|53141|53061|53151|53071|53018.5|52945|409
1632399600000|2021-09-23 12:20:00|53136|53056|53050|52970|53156|53076|53042|52962|299
1632399900000|2021-09-23 12:25:00|53052|52972|53042|52962|53062|52990|53026|52947|160
1632400200000|2021-09-23 12:30:00|53040|52960|53020|52940|53047.5|52967.5|52985|52905|271
1632400500000|2021-09-23 12:35:00|53018.5|52938.5|53052|52972|53093|53026|53007|52937|234
1632400800000|2021-09-23 12:40:00|53055|52975|53037|52987|53072|53013|53002|52952|208
1632401100000|2021-09-23 12:45:00|53038|52988|53098|53048|53108|53053|53030|52980|212
1632401400000|2021-09-23 12:50:00|53100|53050|53156|53106|53170|53120|53083|53033|266
1632401700000|2021-09-23 12:55:00|53165.5|53085.5|53233|53153|53267|53217|53136|53081|261
1632402000000|2021-09-23 13:00:00|53228|53148|53262|53212|53329|53279|53217.5|53148|292
1632402300000|2021-09-23 13:05:00|53264|53214|53249|53199|53309|53259|53246|53191|257
1632402600000|2021-09-23 13:10:00|53246|53196|53272|53222|53282|53232|53241|53181|277
1632402900000|2021-09-23 13:15:00|53273.5|53223.5|53242|53192|53291|53232|53221|53171|295
1632403200000|2021-09-23 13:20:00|53235|53185|53249|53199|53269|53219|53195|53136|238
1632403500000|2021-09-23 13:25:00|53250|53200|53256|53206|53282|53232|53235|53185|227
1632403800000|2021-09-23 13:30:00|53259|53209|53235|53185|53302|53252|53223|53173|314
1632404100000|2021-09-23 13:35:00|53231|53181|53188|53138|53259|53209|53181|53131|291
1632404400000|2021-09-23 13:40:00|53183|53133|53130|53050|53225|53175|53101.5|53048|297
1632404700000|2021-09-23 13:45:00|53128|53048|53128|53078|53131|53081|53081|53031|293
1632405000000|2021-09-23 13:50:00|53125|53075|53065.5|53015.5|53131|53081|53063|53013|258
1632405300000|2021-09-23 13:55:00|53071|53021|53115|53065|53118|53068|53061|53011|225
1632405600000|2021-09-23 14:00:00|53113|53063|53085|53035|53141|53091|53075|53025|276
1632405900000|2021-09-23 14:05:00|53081|53031|53093|53013|53106|53045|53061|52998|173
1632406200000|2021-09-23 14:10:00|53096|53016|53105|53055|53110|53055|53058|52980|189
1632406500000|2021-09-23 14:15:00|53101|53051|53246|53196|53259|53209|53091|53041|256
1632406800000|2021-09-23 14:20:00|53244|53194|53223|53173|53256|53199|53181|53131|251
1632407100000|2021-09-23 14:25:00|53221|53171|53326|53276|53346|53296|53205|53155|249
1632407400000|2021-09-23 14:30:00|53324|53274|53299|53219|53374|53324|53299|53219|250
1632407700000|2021-09-23 14:35:00|53304|53224|53285|53235|53344|53277|53285|53217|180
1632408000000|2021-09-23 14:40:00|53282|53232|53254|53174|53285|53235|53239|53174|174
1632408300000|2021-09-23 14:45:00|53250|53170|53209|53159|53257|53205|53205|53155|192
1632408600000|2021-09-23 14:50:00|53212|53162|53182|53132|53212|53162|53179|53129|194
1632408900000|2021-09-23 14:55:00|53185|53135|53144|53094|53200|53149|53138|53088|292
1632409200000|2021-09-23 15:00:00|53146|53096|53138|53088|53156|53106|53121.5|53051.5|228
1632409500000|2021-09-23 15:05:00|53134|53084|53148|53098|53154|53104|53105|53049|291
1632409800000|2021-09-23 15:10:00|53154|53104|53166|53116|53169|53119|53118|53068|205
1632410100000|2021-09-23 15:15:00|53164|53114|53265|53215|53267|53217|53164|53114|215
1632410400000|2021-09-23 15:20:00|53265.5|53215.5|53309|53259|53315|53265|53259|53209|249
1632410700000|2021-09-23 15:25:00|53309.5|53259.5|53249|53199|53319|53269|53245|53195|250
1632411000000|2021-09-23 15:30:00|53245|53195|53197|53147|53250.5|53200.5|53189|53139|223
1632411300000|2021-09-23 15:35:00|53197.5|53147.5|53219|53169|53232.5|53182.5|53195|53145|230
1632411600000|2021-09-23 15:40:00|53217|53167|53245|53195|53262|53212|53215|53165|213
1632411900000|2021-09-23 15:45:00|53247|53197|53267|53187|53270|53199|53242|53164|169
1632412200000|2021-09-23 15:50:00|53264|53184|53212|53132|53270|53190|53210|53130|179
1632412500000|2021-09-23 15:55:00|53210|53130|53194|53114|53242|53162|53194|53114|129
1632412800000|2021-09-23 16:00:00|53197|53117|53163|53083|53220|53140|53141|53061|164
1632413100000|2021-09-23 16:05:00|53161|53081|53166|53086|53192|53112|53146|53066|131
1632413400000|2021-09-23 16:10:00|53163|53083|53158|53078|53169|53089|53128|53048|155
1632413700000|2021-09-23 16:15:00|53161|53081|53195|53115|53199|53119|53161|53081|120
1632414000000|2021-09-23 16:20:00|53197|53117|53235|53155|53239|53159|53197|53117|105
1632414300000|2021-09-23 16:25:00|53237|53157|53205|53125|53249|53169|53195|53115|131
1632414600000|2021-09-23 16:30:00|53207|53127|53229|53149|53235|53155|53199|53119|115
1632414900000|2021-09-23 16:35:00|53227|53147|53219|53139|53239|53159|53209|53129|90
1632415200000|2021-09-23 16:40:00|53225|53145|53235|53155|53247|53167|53209|53129|121
1632415500000|2021-09-23 16:45:00|53232|53152|53189|53109|53232|53152|53189|53109|133
1632415800000|2021-09-23 16:50:00|53192|53112|53225|53145|53225|53145|53189|53109|101
1632416100000|2021-09-23 16:55:00|53222|53142|53247|53167|53257|53177|53215|53135|123
1632416400000|2021-09-23 17:00:00|53245|53165|53239|53159|53265|53185|53232|53152|125
1632416700000|2021-09-23 17:05:00|53242|53162|53205|53125|53245|53165|53205|53125|145
1632417000000|2021-09-23 17:10:00|53209|53129|53219|53139|53222|53142|53178|53098|122
1632417300000|2021-09-23 17:15:00|53217|53137|53205|53125|53217|53137|53185|53105|123
1632417600000|2021-09-23 17:20:00|53207|53127|53195|53115|53222|53142|53176|53096|96
1632417900000|2021-09-23 17:25:00|53197|53117|53176|53096|53199|53119|53168|53088|96
1632418200000|2021-09-23 17:30:00|53178|53098|53205|53125|53229|53149|53168|53088|107
1632418500000|2021-09-23 17:35:00|53207|53127|53189|53109|53219|53167|53189|53109|66
1632418800000|2021-09-23 17:40:00|53192|53112|53215|53135|53215|53135|53185|53105|111
1632419100000|2021-09-23 17:45:00|53212|53132|53239|53159|53239|53159|53205|53125|111
1632419400000|2021-09-23 17:50:00|53237|53157|53222|53142|53239|53159|53212|53132|113
1632419700000|2021-09-23 17:55:00|53225|53145|53255|53175|53255|53175|53215|53135|125
1632420000000|2021-09-23 18:00:00|53257|53177|53252|53172|53277|53197|53245|53165|135
1632420300000|2021-09-23 18:05:00|53255|53175|53259|53179|53265|53185|53229|53149|166
1632420600000|2021-09-23 18:10:00|53257|53177|53284|53234|53305|53254|53255|53175|123
1632420900000|2021-09-23 18:15:00|53282|53232|53265|53185|53299|53234|53259|53179|103
1632421200000|2021-09-23 18:20:00|53267|53187|53269|53189|53289|53209|53259|53179|81
1632421500000|2021-09-23 18:25:00|53272|53192|53295|53215|53309|53229|53272|53192|116
1632421800000|2021-09-23 18:30:00|53289|53209|53307|53227|53307|53227|53279|53199|94
1632422100000|2021-09-23 18:35:00|53309|53229|53322|53242|53327|53277|53292|53215|132
1632422400000|2021-09-23 18:40:00|53319|53239|53352|53272|53375|53295|53319|53239|139
1632422700000|2021-09-23 18:45:00|53349|53269|53329|53249|53365|53285|53325|53245|108
1632423000000|2021-09-23 18:50:00|53332|53252|53315|53235|53347|53267|53295|53215|143
1632423300000|2021-09-23 18:55:00|53317|53237|53309|53229|53349|53269|53299|53219|151
1632423600000|2021-09-23 19:00:00|53312|53232|53322|53242|53337|53257|53309|53229|115
1632423900000|2021-09-23 19:05:00|53325|53245|53359|53279|53369|53289|53322|53242|97
1632424200000|2021-09-23 19:10:00|53362|53282|53399|53319|53405|53325|53362|53282|99
1632424500000|2021-09-23 19:15:00|53402|53322|53349|53269|53402|53322|53332|53252|135
1632424800000|2021-09-23 19:20:00|53352|53272|53342|53262|53375|53295|53342|53262|83
1632425100000|2021-09-23 19:25:00|53345|53265|53365|53285|53375|53295|53342|53262|79
1632425400000|2021-09-23 19:30:00|53367|53287|53349|53269|53387|53307|53345|53265|81
1632425700000|2021-09-23 19:35:00|53345|53265|53335|53255|53359|53279|53325|53245|89
1632426000000|2021-09-23 19:40:00|53337|53257|53339|53259|53355|53275|53332|53252|100
1632426300000|2021-09-23 19:45:00|53342|53262|53359|53279|53362|53282|53337|53257|90
1632426600000|2021-09-23 19:50:00|53362|53282|53335|53255|53365|53285|53332|53252|96
1632426900000|2021-09-23 19:55:00|53337|53257|53375|53295|53375|53295|53329|53249|174
1632485400000|2021-09-24 12:10:00|53482|53402|53494|53414|53553|53473|53479|53399|193
1632485700000|2021-09-24 12:15:00|53492|53412|53498|53418|53528|53448|53463|53383|158
1632486000000|2021-09-24 12:20:00|53503|53423|53632.5|53552.5|53632.5|53552.5|53495|53415|257
1632486300000|2021-09-24 12:25:00|53635.5|53555.5|53640.5|53560.5|53657.5|53577.5|53612.5|53532.5|194
1632486600000|2021-09-24 12:30:00|53642.5|53562.5|53680.5|53600.5|53687.5|53607.5|53635.5|53555.5|209
1632486900000|2021-09-24 12:35:00|53682.5|53602.5|53672.5|53592.5|53692.5|53612.5|53657.5|53577.5|162
1632487200000|2021-09-24 12:40:00|53675.5|53595.5|53687.5|53607.5|53705.5|53625.5|53667.5|53587.5|188
1632487500000|2021-09-24 12:45:00|53685.5|53605.5|53707.5|53627.5|53732.5|53652.5|53682.5|53602.5|182
1632487800000|2021-09-24 12:50:00|53710.5|53630.5|53722.5|53642.5|53732.5|53652.5|53692.5|53612.5|164
1632488100000|2021-09-24 12:55:00|53720.5|53640.5|53722.5|53642.5|53732.5|53652.5|53707.5|53627.5|164
1632488400000|2021-09-24 13:00:00|53725.5|53645.5|53766.5|53686.5|53766.5|53686.5|53717.5|53637.5|164
1632488700000|2021-09-24 13:05:00|53764.5|53684.5|53782|53732|53793|53743|53736.5|53656.5|205
1632489000000|2021-09-24 13:10:00|53787|53737|53767|53717|53808|53758|53739|53689|235
1632489300000|2021-09-24 13:15:00|53769|53719|53699|53649|53774|53724|53699|53649|206
1632489600000|2021-09-24 13:20:00|53702|53652|53697|53647|53707|53657|53687|53637|151
1632489900000|2021-09-24 13:25:00|53692|53642|53719|53669|53729|53679|53682|53632|174
1632490200000|2021-09-24 13:30:00|53717|53667|53677|53627|53737|53687|53672|53622|227
1632490500000|2021-09-24 13:35:00|53672|53622|53679|53629|53689|53639|53667|53617|191
1632490800000|2021-09-24 13:40:00|53682|53632|53677|53627|53682|53632|53592|53542|229
1632491100000|2021-09-24 13:45:00|53682|53632|53712|53662|53747|53697|53682|53632|205
1632491400000|2021-09-24 13:50:00|53709|53659|53649|53599|53709|53659|53632|53582|250
1632491700000|2021-09-24 13:55:00|53652|53602|53634|53584|53657|53607|53612|53562|202
1632492000000|2021-09-24 14:00:00|53632|53582|53622|53572|53652|53602|53592|53542|206
1632492300000|2021-09-24 14:05:00|53617|53567|53714|53664|53717|53667|53612|53562|232
1632492600000|2021-09-24 14:10:00|53712|53662|53712|53662|53722|53672|53689|53639|175
1632492900000|2021-09-24 14:15:00|53714|53664|53803|53753|53823|53773|53679|53629|222
1632493200000|2021-09-24 14:20:00|53802|53752|53787|53737|53818|53768|53767|53717|221
1632493500000|2021-09-24 14:25:00|53789|53739|53744|53694|53825|53775|53737|53687|186
1632493800000|2021-09-24 14:30:00|53742|53692|53717|53667|53757|53707|53704|53654|231
1632494100000|2021-09-24 14:35:00|53719|53669|53717|53667|53734|53684|53682|53632|212
1632494400000|2021-09-24 14:40:00|53714|53664|53697|53647|53737|53687|53692|53642|198
1632494700000|2021-09-24 14:45:00|53699|53649|53772|53722|53772|53722|53694|53644|188
1632495000000|2021-09-24 14:50:00|53769|53719|53804|53754|53818|53768|53762|53712|204
1632495300000|2021-09-24 14:55:00|53807|53757|53772|53722|53809|53759|53757|53707|171
1632495600000|2021-09-24 15:00:00|53777|53727|53742|53692|53808|53758|53742|53692|162
1632495900000|2021-09-24 15:05:00|53744|53694|53704|53654|53792|53742|53694|53644|218
1632496200000|2021-09-24 15:10:00|53702|53652|53709|53659|53724.5|53672|53692|53639.5|133
1632496500000|2021-09-24 15:15:00|53712|53662|53699|53649|53719|53669|53679|53629|114
1632496800000|2021-09-24 15:20:00|53697|53647|53709|53659|53717|53667|53687|53637|116
1632497100000|2021-09-24 15:25:00|53712|53662|53717|53667|53732|53682|53697|53647|103
1632497400000|2021-09-24 15:30:00|53714|53664|53732|53682|53742|53692|53712|53659.5|120
1632497700000|2021-09-24 15:35:00|53727|53677|53747|53697|53762|53712|53727|53677|128
1632498000000|2021-09-24 15:40:00|53744|53694|53707|53657|53747|53697|53702|53652|116
1632498300000|2021-09-24 15:45:00|53704|53654|53707|53657|53717|53667|53687|53637|79
1632498600000|2021-09-24 15:50:00|53704|53654|53682|53632|53704|53654|53669|53619|98
1632498900000|2021-09-24 15:55:00|53684|53634|53707|53657|53712|53662|53684|53634|93
1632499200000|2021-09-24 16:00:00|53704|53654|53673.6|53623.6|53732|53682|53672.1|53622.1|152
1632499500000|2021-09-24 16:05:00|53671.1|53621.1|53634|53584|53673.6|53623.6|53634|53576|145
1632499800000|2021-09-24 16:10:00|53637|53587|53617|53567|53647|53597|53609|53546.5|137
1632500100000|2021-09-24 16:15:00|53614|53564|53604|53554|53622|53572|53584|53534|129
1632500400000|2021-09-24 16:20:00|53602|53552|53604|53554|53629|53579|53597|53547|142
1632500700000|2021-09-24 16:25:00|53602|53552|53617|53567|53619|53569|53584|53534|116
1632501000000|2021-09-24 16:30:00|53614|53564|53642|53592|53642|53592|53602|53552|93
1632501300000|2021-09-24 16:35:00|53639|53589|53632|53582|53648.5|53592|53619|53568.5|81
1632501600000|2021-09-24 16:40:00|53629|53579|53634|53584|53639|53589|53617|53567|99
1632501900000|2021-09-24 16:45:00|53632|53582|53639|53589|53649|53599|53632|53582|86
1632502200000|2021-09-24 16:50:00|53642|53592|53657|53607|53662|53612|53637|53587|86
1632502500000|2021-09-24 16:55:00|53654|53604|53652|53602|53664|53614|53639|53589|76
1632502800000|2021-09-24 17:00:00|53654|53604|53642|53592|53662|53612|53619|53558.5|91
1632503100000|2021-09-24 17:05:00|53639|53589|53629|53579|53654|53604|53624|53574|68
1632503400000|2021-09-24 17:10:00|53627|53577|53612|53562|53637|53587|53597|53547|86
1632503700000|2021-09-24 17:15:00|53614|53564|53637|53587|53637|53587|53592|53542|95
1632504000000|2021-09-24 17:20:00|53639|53589|53662|53612|53662|53612|53622|53572|84
1632504300000|2021-09-24 17:25:00|53664|53614|53657|53607|53702|53637|53657|53607|92
1632504600000|2021-09-24 17:30:00|53659|53609|53637|53587|53669|53619|53627|53568.5|93
1632504900000|2021-09-24 17:35:00|53639|53589|53612|53562|53639|53589|53604|53554|107
1632505200000|2021-09-24 17:40:00|53614|53564|53649|53599|53659|53609|53612|53562|115
1632505500000|2021-09-24 17:45:00|53652|53602|53667|53617|53677.1|53624|53627|53571.5|86
1632505800000|2021-09-24 17:50:00|53664|53614|53667|53617|53669|53619|53642|53592|97
1632506100000|2021-09-24 17:55:00|53669|53619|53727|53677|53732|53682|53642|53592|162
1632506400000|2021-09-24 18:00:00|53732|53682|53769|53719|53782|53732|53722|53672|149
1632506700000|2021-09-24 18:05:00|53767|53717|53764|53714|53774|53724|53752|53702|152
1632507000000|2021-09-24 18:10:00|53762|53712|53752|53702|53777|53727|53737|53687|115
1632507300000|2021-09-24 18:15:00|53754|53704|53762|53712|53762|53712|53744|53694|62
1632507600000|2021-09-24 18:20:00|53754|53704|53757|53707|53764|53714|53742|53692|106
1632507900000|2021-09-24 18:25:00|53759|53709|53729|53679|53762|53712|53729|53679|84
1632508200000|2021-09-24 18:30:00|53727|53677|53752|53702|53752|53702|53707|53657|104
1632508500000|2021-09-24 18:35:00|53747|53697|53767|53717|53778|53728|53747|53697|105
1632508800000|2021-09-24 18:40:00|53769|53719|53754|53704|53773|53723|53742|53692|93
1632509100000|2021-09-24 18:45:00|53752|53702|53722|53672|53754|53704|53717|53667|119
1632509400000|2021-09-24 18:50:00|53729.5|53649.5|53644|53594|53729.5|53657|53629|53579|157
1632509700000|2021-09-24 18:55:00|53642|53592|53652|53602|53674|53624|53629|53579|108
1632510000000|2021-09-24 19:00:00|53649|53599|53717|53667|53717|53667|53649|53599|104
1632510300000|2021-09-24 19:05:00|53719|53669|53717|53667|53727|53677|53711|53661|73
1632510600000|2021-09-24 19:10:00|53719|53669|53741|53691|53761|53711|53711|53661|76
1632510900000|2021-09-24 19:15:00|53751|53701|53729|53679|53757.3|53707|53719|53669|116
1632511200000|2021-09-24 19:20:00|53727|53677|53727|53677|53741|53691|53727|53677|56
1632511500000|2021-09-24 19:25:00|53729|53679|53751|53701|53761|53711|53719|53669|74
1632511800000|2021-09-24 19:30:00|53754|53704|53757|53707|53757|53707|53741|53691|104
1632512100000|2021-09-24 19:35:00|53754|53704|53769|53719|53784|53734|53747|53697|121
1632512400000|2021-09-24 19:40:00|53771|53721|53747|53697|53779|53729|53747|53697|89
1632512700000|2021-09-24 19:45:00|53749|53699|53721|53671|53751|53701|53721|53671|92
1632513000000|2021-09-24 19:50:00|53724|53674|53727|53677|53731|53681|53701|53651|87
1632513300000|2021-09-24 19:55:00|53724|53674|53719|53669|53739|53689|53707|53657|103
1632744600000|2021-09-27 12:10:00|53516|53436|53472|53392|53533|53453|53452|53372|176
1632744900000|2021-09-27 12:15:00|53465|53385|53467|53387|53506|53426|53445|53365|215
1632745200000|2021-09-27 12:20:00|53465|53385|53491|53411|53493|53413|53375|53295|237
1632745500000|2021-09-27 12:25:00|53488|53408|53618|53538|53623|53543|53486|53406|209
1632745800000|2021-09-27 12:30:00|53621|53541|53648|53568|53661|53581|53598|53518|248
1632746100000|2021-09-27 12:35:00|53646|53566|53633|53553|53691|53611|53631|53551|261
1632746400000|2021-09-27 12:40:00|53636|53556|53613|53533|53643|53563|53581|53501|235
1632746700000|2021-09-27 12:45:00|53611|53531|53701|53621|53708|53628|53611|53531|237
1632747000000|2021-09-27 12:50:00|53703|53623|53712|53632|53732|53652|53663|53583|249
1632747300000|2021-09-27 12:55:00|53714|53634|53712|53632|53746|53666|53692|53612|227
1632747600000|2021-09-27 13:00:00|53714|53634|53794|53714|53796|53716|53714|53634|243
1632747900000|2021-09-27 13:05:00|53792|53712|53822|53742|53822|53742|53777|53697|203
1632748200000|2021-09-27 13:10:00|53819|53739|53764|53684|53819|53739|53742|53662|254
1632748500000|2021-09-27 13:15:00|53766|53686|53782|53702|53796|53716|53722|53642|230
1632748800000|2021-09-27 13:20:00|53784|53704|53752|53672|53802|53722|53736|53656|191
1632749100000|2021-09-27 13:25:00|53754|53674|53704|53624|53754|53674|53674|53594|237
1632749400000|2021-09-27 13:30:00|53702|53622|53722|53642|53742|53662|53679|53599|274
1632749700000|2021-09-27 13:35:00|53724|53644|53742|53662|53774|53694|53724|53644|244
1632750000000|2021-09-27 13:40:00|53746|53666|53695|53615|53762|53682|53663|53583|269
1632750300000|2021-09-27 13:45:00|53703|53623|53592|53512|53715|53635|53586|53506|269
1632750600000|2021-09-27 13:50:00|53594|53514|53626|53546|53673|53593|53579|53499|272
1632750900000|2021-09-27 13:55:00|53624|53544|53589|53509|53653|53573|53586|53506|226
1632751200000|2021-09-27 14:00:00|53586|53506|53624|53544|53667|53587|53586|53506|225
1632751500000|2021-09-27 14:05:00|53629|53549|53680|53600|53680|53600|53584|53504|237
1632751800000|2021-09-27 14:10:00|53683|53603|53755|53675|53770|53690|53683|53603|260
1632752100000|2021-09-27 14:15:00|53753|53673|53743|53663|53793|53713|53717|53637|233
1632752400000|2021-09-27 14:20:00|53745|53665|53703|53623|53745|53665|53687|53607|210
1632752700000|2021-09-27 14:25:00|53707|53627|53683|53603|53737|53657|53673|53593|170
1632753000000|2021-09-27 14:30:00|53680|53600|53715|53635|53717|53637|53680|53600|155
1632753300000|2021-09-27 14:35:00|53713|53633|53745|53665|53757|53677|53703|53623|143
1632753600000|2021-09-27 14:40:00|53743|53663|53757|53677|53773|53693|53733|53653|141
1632753900000|2021-09-27 14:45:00|53755|53675|53707|53627|53763|53683|53707|53627|155
1632754200000|2021-09-27 14:50:00|53710|53630|53760|53680|53763|53683|53707|53627|140
1632754500000|2021-09-27 14:55:00|53757|53677|53777|53697|53797|53717|53753|53673|196
1632754800000|2021-09-27 15:00:00|53780|53700|53815|53735|53847|53767|53763|53683|193
1632755100000|2021-09-27 15:05:00|53817|53737|53865|53785|53898|53818|53800|53720|178
1632755400000|2021-09-27 15:10:00|53867|53787|53853|53773|53898|53818|53843|53763|179
1632755700000|2021-09-27 15:15:00|53855|53775|53867|53787|53904|53824|53843|53763|132
1632756000000|2021-09-27 15:20:00|53870|53790|53894|53814|53904|53824|53853|53773|151
1632756300000|2021-09-27 15:25:00|53896|53816|53944|53864|53948|53868|53881|53801|179
1632756600000|2021-09-27 15:30:00|53941|53861|53908|53828|53968|53888|53898|53818|185
1632756900000|2021-09-27 15:35:00|53906|53826|53886|53806|53908|53828|53873|53793|177
1632757200000|2021-09-27 15:40:00|53884|53804|53867|53787|53911|53831|53863|53783|133
1632757500000|2021-09-27 15:45:00|53870|53790|53857|53777|53883|53803|53853|53773|188
1632757800000|2021-09-27 15:50:00|53860|53780|53843|53763|53870|53790|53843|53763|122
1632758100000|2021-09-27 15:55:00|53845|53765|53863|53783|53867|53787|53837|53757|101
1632758400000|2021-09-27 16:00:00|53865|53785|53875|53795|53894|53814|53855|53775|150
1632758700000|2021-09-27 16:05:00|53873|53793|53867|53787|53908|53828|53867|53787|157
1632759000000|2021-09-27 16:10:00|53865|53785|53855|53775|53888|53808|53845|53765|131
1632759300000|2021-09-27 16:15:00|53857|53777|53823|53743|53857|53777|53815.5|53735.5|106
1632759600000|2021-09-27 16:20:00|53825|53745|53820|53740|53837|53757|53797|53717|119
1632759900000|2021-09-27 16:25:00|53817|53737|53830|53750|53843|53763|53817|53737|102
1632760200000|2021-09-27 16:30:00|53833|53753|53853|53773|53853|53773|53830|53750|107
1632760500000|2021-09-27 16:35:00|53850|53770|53853|53773|53873|53793|53843|53763|123
1632760800000|2021-09-27 16:40:00|53857|53777|53877|53797|53885|53805|53847|53767|108
1632761100000|2021-09-27 16:45:00|53880|53800|53887|53807|53890|53810|53870|53790|153
1632761400000|2021-09-27 16:50:00|53890|53810|53887|53807|53901|53821|53873|53793|86
1632761700000|2021-09-27 16:55:00|53885|53805|53904|53824|53908|53828|53860|53780|150
1632762000000|2021-09-27 17:00:00|53906|53826|53914|53834|53918|53838|53896|53816|149
1632762300000|2021-09-27 17:05:00|53916|53836|53914|53834|53926|53846|53887|53807|106
1632762600000|2021-09-27 17:10:00|53916|53836|53911|53831|53936|53856|53908|53828|89
1632762900000|2021-09-27 17:15:00|53908|53828|53908|53828|53918|53838|53894|53814|105
1632763200000|2021-09-27 17:20:00|53911|53831|53971|53891|53974|53894|53908|53828|151
1632763500000|2021-09-27 17:25:00|53974|53894|53998|53918|54014|53934|53974|53894|130
1632763800000|2021-09-27 17:30:00|54001|53921|54034|53954|54048|53968|53998|53918|196
1632764100000|2021-09-27 17:35:00|54038|53958|54008|53928|54046|53966|54008|53928|133
1632764400000|2021-09-27 17:40:00|54011|53931|53984|53904|54018|53938|53978|53898|96
1632764700000|2021-09-27 17:45:00|53978|53898|53984|53904|54026|53946|53968|53894|102
1632765000000|2021-09-27 17:50:00|53986|53906|53984|53904|53991|53911|53968|53888|120
1632765300000|2021-09-27 17:55:00|53981|53901|53986|53906|53994|53914|53964|53884|99
1632765600000|2021-09-27 18:00:00|53981|53901|53954|53874|53991|53911|53954|53874|112
1632765900000|2021-09-27 18:05:00|53958|53878|54006|53926|54008|53928|53951|53871|79
1632766200000|2021-09-27 18:10:00|54008|53928|54086|54006|54159|54079|54008|53928|276
1632766500000|2021-09-27 18:15:00|54088|54008|54044|53964|54118|54038|54041|53961|173
1632766800000|2021-09-27 18:20:00|54046|53966|54046|53966|54084|54004|54038|53958|195
1632767100000|2021-09-27 18:25:00|54048|53968|54051|53971|54068|53988|54034|53954|129
1632767400000|2021-09-27 18:30:00|54054|53974|54058|53978|54088|54008|54044|53964|120
1632767700000|2021-09-27 18:35:00|54061|53981|54071|53991|54101|54021|54058|53978|167
1632768000000|2021-09-27 18:40:00|54074|53994|54058|53978|54081|54001|54056|53976|119
1632768300000|2021-09-27 18:45:00|54061|53981|54074|53994|54098|54018|54061|53981|122
1632768600000|2021-09-27 18:50:00|54076|53996|54129|54049|54133|54053|54073|53993|116
1632768900000|2021-09-27 18:55:00|54131|54051|54142|54062|54180|54100|54123|54043|146
1632769200000|2021-09-27 19:00:00|54133|54053|54103|54023|54154|54074|54103|54023|161
1632769500000|2021-09-27 19:05:00|54106|54026|54119|54039|54121|54041|54093|54013|126
1632769800000|2021-09-27 19:10:00|54123|54043|54103|54023|54129|54049|54093|54013|126
1632770100000|2021-09-27 19:15:00|54101|54021|54089|54009|54109|54029|54089|54009|113
1632770400000|2021-09-27 19:20:00|54083|54003|54093|54013|54106|54026|54079|53999|82
1632770700000|2021-09-27 19:25:00|54096|54016|54099|54019|54109|54029|54089|54009|60
1632771000000|2021-09-27 19:30:00|54101|54021|54099|54019|54119|54039|54086|54006|100
1632771300000|2021-09-27 19:35:00|54096|54016|54049|53969|54119|54039|53965|53885|266
1632771600000|2021-09-27 19:40:00|54051|53971|54063|53983|54081|54001|54026|53946|190
1632771900000|2021-09-27 19:45:00|54066|53986|54079|53999|54093|54013|54053|53973|120
1632772200000|2021-09-27 19:50:00|54081|54001|54099|54019|54111|54031|54073|53993|124
1632772500000|2021-09-27 19:55:00|54101|54021|54083|54003|54109|54029|54069|53989|153
1632831000000|2021-09-28 12:10:00|54342|54262|54338|54258|54372|54292|54315|54235|151
1632831300000|2021-09-28 12:15:00|54335|54255|54366|54286|54376|54296|54268|54188|250
1632831600000|2021-09-28 12:20:00|54372|54292|54362|54282|54394|54314|54305|54225|268
1632831900000|2021-09-28 12:25:00|54366|54286|54366|54286|54406|54326|54338|54258|287
1632832200000|2021-09-28 12:30:00|54369|54289|54359|54279|54376|54296|54291|54211|249
1632832500000|2021-09-28 12:35:00|54356|54276|54355|54275|54414|54334|54328|54248|260
1632832800000|2021-09-28 12:40:00|54358|54278|54404|54324|54416|54336|54343|54263|265
1632833100000|2021-09-28 12:45:00|54402|54322|54338|54258|54409|54329|54323|54243|235
1632833400000|2021-09-28 12:50:00|54335|54255|54361|54281|54392|54314|54333|54253|210
1632833700000|2021-09-28 12:55:00|54363|54283|54325|54245|54378|54298|54291|54211|269
1632834000000|2021-09-28 13:00:00|54328|54248|54300|54250|54368|54290|54283|54233|224
1632834300000|2021-09-28 13:05:00|54298|54248|54258|54208|54300|54250|54230|54180|255
1632834600000|2021-09-28 13:10:00|54256|54206|54193|54143|54280|54230|54180|54130|273
1632834900000|2021-09-28 13:15:00|54196|54146|54190|54140|54231|54176|54178|54128|230
1632835200000|2021-09-28 13:20:00|54188|54138|54220|54170|54220|54170|54158|54108|230
1632835500000|2021-09-28 13:25:00|54218|54168|54228|54178|54253|54203|54218|54168|171
1632835800000|2021-09-28 13:30:00|54230|54180|54263|54213|54286|54236|54220|54170|285
1632836100000|2021-09-28 13:35:00|54260|54210|54263|54213|54280|54230|54236|54186|269
1632836400000|2021-09-28 13:40:00|54266|54216|54310|54260|54310|54260|54230|54180|238
1632836700000|2021-09-28 13:45:00|54316|54266|54358|54308|54389|54339|54313|54263|275
1632837000000|2021-09-28 13:50:00|54353|54303|54509|54459|54527|54477|54350|54300|316
1632837300000|2021-09-28 13:55:00|54511|54461|54424|54374|54531|54481|54417|54367|240
1632837600000|2021-09-28 14:00:00|54421|54371|54394|54344|54464|54414|54360|54310|329
1632837900000|2021-09-28 14:05:00|54389|54339|54474|54424|54491|54441|54370.6|54320.6|322
1632838200000|2021-09-28 14:10:00|54481|54431|54559|54509|54594|54523|54477|54427|311
1632838500000|2021-09-28 14:15:00|54561|54511|54501|54451|54561|54511|54477|54427|292
1632838800000|2021-09-28 14:20:00|54504|54454|54464|54414|54557|54507|54461|54411|314
1632839100000|2021-09-28 14:25:00|54461|54411|54491|54441|54497|54447|54437|54387|303
1632839400000|2021-09-28 14:30:00|54489|54439|54541|54491|54567|54517|54471|54421|308
1632839700000|2021-09-28 14:35:00|54539|54489|54471|54421|54564|54514|54459|54409|340
1632840000000|2021-09-28 14:40:00|54469|54419|54481|54431|54517|54467|54451|54401|280
1632840300000|2021-09-28 14:45:00|54484|54434|54551|54501|54551|54501|54481|54431|245
1632840600000|2021-09-28 14:50:00|54557|54507|54611|54561|54614|54564|54551|54501|259
1632840900000|2021-09-28 14:55:00|54614|54564|54623|54573|54645|54595|54587|54537|281
1632841200000|2021-09-28 15:00:00|54625|54575|54632|54582|54637|54587|54565|54515|255
1632841500000|2021-09-28 15:05:00|54636|54586|54619|54569|54687|54607|54596|54543.5|211
1632841800000|2021-09-28 15:10:00|54614|54564|54652|54602|54652|54602|54606|54556|221
1632842100000|2021-09-28 15:15:00|54656|54606|54666|54616|54697|54642|54634|54584|239
1632842400000|2021-09-28 15:20:00|54669|54619|54646|54596|54696|54646|54636|54579|222
1632842700000|2021-09-28 15:25:00|54644|54594|54594|54544|54646|54596|54586|54536|214
1632843000000|2021-09-28 15:30:00|54592|54542|54562|54512|54626|54576|54545|54495|278
1632843300000|2021-09-28 15:35:00|54559|54509|54609|54559|54622|54572|54546|54496|229
1632843600000|2021-09-28 15:40:00|54604|54554|54626|54576|54632|54582|54572|54522|192
1632843900000|2021-09-28 15:45:00|54624|54574|54626|54576|54666|54616|54606|54556|185
1632844200000|2021-09-28 15:50:00|54624|54574|54575|54525|54646|54596|54564|54514|210
1632844500000|2021-09-28 15:55:00|54578|54528|54551|54501|54581|54531|54541|54491|194
1632844800000|2021-09-28 16:00:00|54553|54503|54535|54485|54565|54515|54528|54478|203
1632845100000|2021-09-28 16:05:00|54538|54488|54570|54520|54580|54530|54538|54488|186
1632845400000|2021-09-28 16:10:00|54573|54523|54540|54490|54586|54536|54530|54480|187
1632845700000|2021-09-28 16:15:00|54536|54486|54536|54486|54570|54520|54510|54454.7|174
1632846000000|2021-09-28 16:20:00|54540|54490|54508|54458|54578|54528|54490|54440|200
1632846300000|2021-09-28 16:25:00|54506|54456|54536|54486|54546|54496|54490|54440|157
1632846600000|2021-09-28 16:30:00|54538|54488|54550|54500|54595|54515|54538|54485|192
1632846900000|2021-09-28 16:35:00|54553|54503|54556|54506|54583|54533|54553|54503|137
1632847200000|2021-09-28 16:40:00|54558|54508|54649|54599|54651|54601|54558|54508|176
1632847500000|2021-09-28 16:45:00|54654|54604|54619|54569|54694|54644|54603|54553|242
1632847800000|2021-09-28 16:50:00|54617|54567|54637|54587|54647|54597|54603|54553|163
1632848100000|2021-09-28 16:55:00|54634|54584|54631|54581|54682|54602|54627|54556|188
1632848400000|2021-09-28 17:00:00|54637|54587|54674|54624|54694|54640.5|54629|54579|236
1632848700000|2021-09-28 17:05:00|54677|54627|54687|54637|54709|54659|54671|54621|221
1632849000000|2021-09-28 17:10:00|54689|54639|54674|54624|54721|54671|54671|54621|209
1632849300000|2021-09-28 17:15:00|54677|54627|54631|54581|54681|54631|54631|54581|141
1632849600000|2021-09-28 17:20:00|54624|54574|54606|54556|54637|54587|54600|54550|179
1632849900000|2021-09-28 17:25:00|54603|54553|54621|54571|54640.5|54590.5|54590|54540|197
1632850200000|2021-09-28 17:30:00|54624|54574|54679|54629|54691|54641|54624|54574|188
1632850500000|2021-09-28 17:35:00|54681|54631|54689|54609|54699|54641|54667|54602|180
1632850800000|2021-09-28 17:40:00|54692|54612|54671|54621|54694|54627|54631|54581|181
1632851100000|2021-09-28 17:45:00|54674|54624|54692|54612|54712|54632|54659|54594|171
1632851400000|2021-09-28 17:50:00|54689|54609|54729|54649|54732|54652|54689|54609|167
1632851700000|2021-09-28 17:55:00|54732|54652|54762|54682|54772|54692|54724|54644|135
1632852000000|2021-09-28 18:00:00|54764|54684|54772|54692|54802|54722|54756|54676|197
1632852300000|2021-09-28 18:05:00|54776|54696|54752|54672|54776|54696|54742|54662|159
1632852600000|2021-09-28 18:10:00|54754|54674|54762|54682|54789|54709|54752|54672|171
1632852900000|2021-09-28 18:15:00|54759|54679|54749|54669|54776|54696|54746|54666|141
1632853200000|2021-09-28 18:20:00|54752|54672|54712|54632|54752|54672|54704|54624|177
1632853500000|2021-09-28 18:25:00|54716|54636|54712|54632|54742|54662|54699|54619|127
1632853800000|2021-09-28 18:30:00|54714|54634|54682|54602|54752|54672|54676|54596|195
1632854100000|2021-09-28 18:35:00|54684|54604|54636|54556|54686|54606|54626|54546|172
1632854400000|2021-09-28 18:40:00|54632|54552|54629|54549|54669|54589|54615|54535|166
1632854700000|2021-09-28 18:45:00|54626|54546|54581|54501|54632|54552|54568|54488|181
1632855000000|2021-09-28 18:50:00|54583|54503|54565|54485|54601|54521|54555|54475|181
1632855300000|2021-09-28 18:55:00|54568|54488|54563|54483|54575|54495|54541|54461|138
1632855600000|2021-09-28 19:00:00|54561|54481|54568|54488|54601|54521|54538|54458|225
1632855900000|2021-09-28 19:05:00|54565|54485|54565|54485|54578|54498|54535|54455|185
1632856200000|2021-09-28 19:10:00|54563|54483|54531|54451|54563|54483|54513|54433|143
1632856500000|2021-09-28 19:15:00|54528|54448|54548|54468|54549.3|54469.3|54515|54435|129
1632856800000|2021-09-28 19:20:00|54551|54471|54575|54495|54583|54503|54535|54455|179
1632857100000|2021-09-28 19:25:00|54578|54498|54611|54531|54621|54541|54575|54495|192
1632857400000|2021-09-28 19:30:00|54613|54533|54555|54475|54615|54535|54555|54475|167
1632857700000|2021-09-28 19:35:00|54551|54471|54541|54461|54573|54493|54518|54438|227
1632858000000|2021-09-28 19:40:00|54545|54465|54541|54461|54563|54483|54521|54441|201
1632858300000|2021-09-28 19:45:00|54538|54458|54575|54495|54581|54501|54531|54451|198
1632858600000|2021-09-28 19:50:00|54578|54498|54585|54505|54595|54515|54555|54475|201
1632858900000|2021-09-28 19:55:00|54583|54503|54553|54473|54606|54526|54548|54468|218
1632917400000|2021-09-29 12:10:00|54476.5|54396.5|54532.5|54452.5|54547|54467|54462|54382|283
1632917700000|2021-09-29 12:15:00|54533|54453|54531.7|54481.7|54552|54485.2|54503.5|54423.5|189
1632918000000|2021-09-29 12:20:00|54532.7|54482.7|54591.5|54511.5|54615.5|54535.5|54523.5|54473.5|324
1632918300000|2021-09-29 12:25:00|54590.5|54510.5|54570|54490|54628.5|54548.5|54566|54486|342
1632918600000|2021-09-29 12:30:00|54570.5|54490.5|54560.5|54480.5|54614.5|54534.5|54536.7|54472.5|236
1632918900000|2021-09-29 12:35:00|54562.5|54482.5|54656.5|54576.5|54661.5|54581.5|54542.5|54462.5|214
1632919200000|2021-09-29 12:40:00|54646.5|54566.5|54556.5|54476.5|54660.5|54580.5|54526.5|54461.5|189
1632919500000|2021-09-29 12:45:00|54561.5|54481.5|54531.5|54451.5|54589.5|54509.5|54485.5|54405.5|232
1632919800000|2021-09-29 12:50:00|54529.5|54449.5|54495.5|54415.5|54531.5|54451.5|54486.5|54406.5|182
1632920100000|2021-09-29 12:55:00|54490.5|54410.5|54498.5|54418.5|54541.5|54461.5|54466.5|54386.5|193
1632920400000|2021-09-29 13:00:00|54495.5|54415.5|54550.5|54470.5|54573.5|54493.5|54485.5|54405.5|207
1632920700000|2021-09-29 13:05:00|54548.5|54468.5|54558.5|54478.5|54560.5|54480.5|54503.5|54423.5|198
1632921000000|2021-09-29 13:10:00|54560.5|54480.5|54490.5|54410.5|54565.5|54485.5|54488.5|54408.5|186
1632921300000|2021-09-29 13:15:00|54495.5|54415.5|54545.5|54465.5|54548.5|54468.5|54478.5|54398.5|183
1632921600000|2021-09-29 13:20:00|54548.5|54468.5|54565.5|54485.5|54600.5|54520.5|54530.5|54450.5|186
1632921900000|2021-09-29 13:25:00|54567.5|54487.5|54585.5|54505.5|54610.5|54530.5|54553.5|54473.5|174
1632922200000|2021-09-29 13:30:00|54587.5|54507.5|54630.5|54550.5|54665.5|54585.5|54560.5|54480.5|301
1632922500000|2021-09-29 13:35:00|54633.5|54553.5|54645.5|54565.5|54705.5|54625.5|54627.5|54547.5|278
1632922800000|2021-09-29 13:40:00|54650.5|54570.5|54695.5|54615.5|54715.5|54635.5|54637.5|54557.5|220
1632923100000|2021-09-29 13:45:00|54700.5|54620.5|54640.5|54560.5|54730.5|54650.5|54640.5|54560.5|257
1632923400000|2021-09-29 13:50:00|54635.5|54555.5|54580.5|54500.5|54657.5|54577.5|54560.5|54480.5|250
1632923700000|2021-09-29 13:55:00|54583.5|54503.5|54605.5|54525.5|54607.5|54527.5|54535.5|54455.5|213
1632924000000|2021-09-29 14:00:00|54600.5|54520.5|54625.5|54545.5|54635.5|54555.5|54575.5|54495.5|274
1632924300000|2021-09-29 14:05:00|54630.5|54550.5|54580.5|54500.5|54653.5|54573.5|54577.5|54497.5|273
1632924600000|2021-09-29 14:10:00|54577.5|54497.5|54590.5|54510.5|54597.5|54517.5|54545.5|54465.5|203
1632924900000|2021-09-29 14:15:00|54587.5|54507.5|54565.5|54485.5|54605.5|54525.5|54560.5|54480.5|206
1632925200000|2021-09-29 14:20:00|54563.5|54483.5|54521.5|54471.5|54567.5|54496.5|54507.5|54427.5|218
1632925500000|2021-09-29 14:25:00|54526.5|54476.5|54486.5|54406.5|54526.5|54476.5|54441.5|54381.5|226
1632925800000|2021-09-29 14:30:00|54496.5|54416.5|54481.5|54401.5|54531.5|54451.5|54481.5|54401.5|281
1632926100000|2021-09-29 14:35:00|54476.5|54396.5|54551.5|54471.5|54558.5|54478.5|54456.5|54376.5|241
1632926400000|2021-09-29 14:40:00|54556.5|54476.5|54491|54441|54556.5|54477|54467|54417|199
1632926700000|2021-09-29 14:45:00|54497|54447|54479|54399|54504|54454|54466|54386|185
1632927000000|2021-09-29 14:50:00|54476|54396|54506|54426|54531|54451|54466|54386|199
1632927300000|2021-09-29 14:55:00|54509|54429|54524|54444|54552|54472|54482|54402|212
1632927600000|2021-09-29 15:00:00|54526|54446|54499|54419|54529|54449|54492|54412|195
1632927900000|2021-09-29 15:05:00|54502|54422|54377|54327|54506|54426|54340|54290|229
1632928200000|2021-09-29 15:10:00|54374|54324|54278|54228|54377|54327|54270|54220|202
1632928500000|2021-09-29 15:15:00|54276|54226|54290|54240|54320|54270|54276|54226|216
1632928800000|2021-09-29 15:20:00|54288|54238|54261|54181|54290|54240|54201|54121|228
1632929100000|2021-09-29 15:25:00|54258|54178|54305|54225|54325|54245|54245|54165|194
1632929400000|2021-09-29 15:30:00|54301|54221|54281|54201|54321|54241|54268|54188|190
1632929700000|2021-09-29 15:35:00|54283|54203|54311|54231|54321|54241|54268|54188|198
1632930000000|2021-09-29 15:40:00|54308|54228|54335|54255|54353|54273|54295|54215|198
1632930300000|2021-09-29 15:45:00|54341|54261|54291|54211|54345|54265|54285|54205|156
1632930600000|2021-09-29 15:50:00|54288|54208|54335|54255|54335|54255|54275|54195|193
1632930900000|2021-09-29 15:55:00|54338|54258|54351|54271|54361|54281|54318|54238|197
1632931200000|2021-09-29 16:00:00|54348|54268|54311|54231|54363|54283|54311|54231|170
1632931500000|2021-09-29 16:05:00|54313|54233|54385|54305|54393|54313|54308|54228|155
1632931800000|2021-09-29 16:10:00|54388|54308|54407|54327|54431|54351|54381|54301|200
1632932100000|2021-09-29 16:15:00|54414|54334|54440|54360|54452|54372|54404|54324|168
1632932400000|2021-09-29 16:20:00|54444|54364|54440|54360|54480|54400|54422|54342|191
1632932700000|2021-09-29 16:25:00|54442|54362|54420|54340|54460|54380|54382|54302|186
1632933000000|2021-09-29 16:30:00|54422|54342|54404|54324|54424|54344|54391|54311|135
1632933300000|2021-09-29 16:35:00|54402|54322|54418|54338|54431|54351|54398|54318|184
1632933600000|2021-09-29 16:40:00|54421|54341|54431|54351|54445|54365|54411|54331|153
1632933900000|2021-09-29 16:45:00|54428|54348|54445|54365|54465|54385|54423|54343|147
1632934200000|2021-09-29 16:50:00|54448|54368|54455|54375|54488|54408|54435|54355|135
1632934500000|2021-09-29 16:55:00|54458|54378|54441|54361|54461|54381|54441|54361|102
1632934800000|2021-09-29 17:00:00|54445|54365|54475|54395|54475|54395|54435|54355|139
1632935100000|2021-09-29 17:05:00|54478|54398|54452|54372|54495|54415|54452|54372|206
1632935400000|2021-09-29 17:10:00|54454|54374|54556|54476|54562|54482|54452|54372|193
1632935700000|2021-09-29 17:15:00|54554|54474|54612|54532|54616|54536|54532|54452|166
1632936000000|2021-09-29 17:20:00|54614|54534|54573|54493|54624|54544|54566|54486|214
1632936300000|2021-09-29 17:25:00|54571|54491|54591|54511|54604|54524|54571|54491|220
1632936600000|2021-09-29 17:30:00|54588|54508|54627|54547|54644|54564|54588|54508|164
1632936900000|2021-09-29 17:35:00|54624|54544|54681|54601|54681|54601|54624|54544|185
1632937200000|2021-09-29 17:40:00|54675|54595|54661|54581|54715|54635|54655|54575|201
1632937500000|2021-09-29 17:45:00|54658|54578|54642|54562|54674|54594|54632|54552|203
1632937800000|2021-09-29 17:50:00|54644|54564|54654|54574|54662|54582|54634|54554|155
1632938100000|2021-09-29 17:55:00|54650|54570|54713|54633|54718|54638|54634|54554|177
1632938400000|2021-09-29 18:00:00|54715|54635|54711|54631|54723|54643|54683|54603|211
1632938700000|2021-09-29 18:05:00|54708|54628|54661|54581|54741|54661|54652|54572|204
1632939000000|2021-09-29 18:10:00|54663|54583|54640|54560|54684|54604|54634|54554|208
1632939300000|2021-09-29 18:15:00|54642|54562|54621|54541|54644|54564|54590|54510|212
1632939600000|2021-09-29 18:20:00|54618|54538|54605|54525|54631|54551|54591|54511|181
1632939900000|2021-09-29 18:25:00|54603|54523|54641|54561|54641|54561|54588|54508|140
1632940200000|2021-09-29 18:30:00|54635|54555|54628|54548|54645|54565|54610|54530|159
1632940500000|2021-09-29 18:35:00|54631|54551|54611|54531|54660|54580|54610|54530|153
1632940800000|2021-09-29 18:40:00|54613|54533|54558|54478|54618|54538|54555|54475|131
1632941100000|2021-09-29 18:45:00|54561|54481|54545|54465|54585|54505|54535|54455|167
1632941400000|2021-09-29 18:50:00|54548|54468|54541|54461|54558|54478|54515|54435|144
1632941700000|2021-09-29 18:55:00|54538|54458|54581|54501|54591|54511|54538|54458|157
1632942000000|2021-09-29 19:00:00|54585|54505|54565|54485|54591|54511|54531|54451|167
1632942300000|2021-09-29 19:05:00|54563|54483|54575|54495|54581|54501|54545|54465|147
1632942600000|2021-09-29 19:10:00|54578|54498|54585|54505|54601|54521|54561|54481|135
1632942900000|2021-09-29 19:15:00|54588|54508|54591|54511|54605|54525|54585|54505|137
1632943200000|2021-09-29 19:20:00|54593|54513|54563|54483|54611|54531|54555|54475|113
1632943500000|2021-09-29 19:25:00|54561|54481|54551|54471|54565|54485|54523|54443|126
1632943800000|2021-09-29 19:30:00|54545|54465|54515|54435|54571|54491|54495|54415|165
1632944100000|2021-09-29 19:35:00|54513|54433|54541|54461|54551|54471|54511|54431|126
1632944400000|2021-09-29 19:40:00|54535|54455|54545|54465|54571|54491|54525|54445|157
1632944700000|2021-09-29 19:45:00|54548|54468|54545|54465|54573|54493|54535|54455|185
1632945000000|2021-09-29 19:50:00|54555|54475|54571|54491|54578|54498|54548|54468|159
1632945300000|2021-09-29 19:55:00|54573|54493|54574|54494|54600|54520|54567|54487|159
1633003800000|2021-09-30 12:10:00|54426.5|54376.5|54367.5|54317.5|54459|54409|54356.5|54306.5|279
1633004100000|2021-09-30 12:15:00|54367|54317|54318|54268|54404.5|54354.5|54311|54261|343
1633004400000|2021-09-30 12:20:00|54321.5|54271.5|54311.5|54261.5|54396.2|54341.5|54297.5|54247.5|407
1633004700000|2021-09-30 12:25:00|54309|54259|54214|54164|54329|54279|54194|54144|389
1633005000000|2021-09-30 12:30:00|54212.5|54162.5|54103|54053|54212.5|54162.5|54053|54003|661
1633005300000|2021-09-30 12:35:00|54104|54054|54116.5|54066.5|54155.5|54105.5|54091.5|54041.5|558
1633005600000|2021-09-30 12:40:00|54112|54062|53992|53942|54114|54064|53974.5|53924.5|528
1633005900000|2021-09-30 12:45:00|53991.5|53941.5|54037|53987|54046|53996|53961|53911|399
1633006200000|2021-09-30 12:50:00|54033.5|53983.5|54108|54058|54117|54067|54016|53966|433
1633006500000|2021-09-30 12:55:00|54104|54054|54170|54120|54170|54120|54011.5|53961.5|470
1633006800000|2021-09-30 13:00:00|54179|54129|54360|54310|54376.5|54326.5|54173|54123|691
1633007100000|2021-09-30 13:05:00|54361|54311|54485|54435|54506|54456|54343|54293|622
1633007400000|2021-09-30 13:10:00|54485.5|54435.5|54454|54404|54549.5|54499.5|54429.5|54379.5|502
1633007700000|2021-09-30 13:15:00|54451.5|54401.5|54553.5|54503.5|54566.5|54516.5|54448|54398|515
1633008000000|2021-09-30 13:20:00|54554|54504|54602|54552|54671.5|54621.5|54551.5|54501.5|514
1633008300000|2021-09-30 13:25:00|54599|54549|54562.5|54512.5|54599|54549|54497.5|54447.5|485
1633008600000|2021-09-30 13:30:00|54564.5|54514.5|54485|54435|54601|54551|54409.5|54359.5|656
1633008900000|2021-09-30 13:35:00|54486|54436|54560|54510|54578.5|54522.5|54410.5|54360.5|642
1633009200000|2021-09-30 13:40:00|54563.5|54513.5|54549.5|54499.5|54578.5|54528.5|54511.5|54461.5|570
1633009500000|2021-09-30 13:45:00|54550|54500|54513|54463|54600.5|54550.5|54490|54440|591
1633009800000|2021-09-30 13:50:00|54511.5|54461.5|54576|54526|54577.5|54527.5|54499.5|54449.5|535
1633010100000|2021-09-30 13:55:00|54577.5|54527.5|54741.5|54691.5|54767|54717|54577.5|54527.5|545
1633010400000|2021-09-30 14:00:00|54745.5|54695.5|54761.5|54711.5|54770.5|54720.5|54716.5|54666.5|567
1633010700000|2021-09-30 14:05:00|54754.5|54704.5|54738|54688|54828|54778|54738|54688|579
1633011000000|2021-09-30 14:10:00|54736.5|54686.5|54681.5|54631.5|54761.5|54711.5|54643|54593|550
1633011300000|2021-09-30 14:15:00|54683.5|54633.5|54659.5|54609.5|54715|54665|54629|54579|560
1633011600000|2021-09-30 14:20:00|54659|54609|54754|54704|54761|54711|54636.5|54586.5|581
1633011900000|2021-09-30 14:25:00|54756.5|54706.5|54740.5|54690.5|54757.5|54707.5|54713|54663|575
1633012200000|2021-09-30 14:30:00|54743|54693|54736|54686|54750|54700|54685|54635|476
1633012500000|2021-09-30 14:35:00|54732.5|54682.5|54683|54633|54736|54686|54683|54633|493
1633012800000|2021-09-30 14:40:00|54682.5|54632.5|54682.5|54632.5|54713.5|54663.5|54670|54620|492
1633013100000|2021-09-30 14:45:00|54680|54630|54722.5|54672.5|54725|54675|54665|54615|499
1633013400000|2021-09-30 14:50:00|54724|54674|54732.5|54682.5|54770|54720|54710|54660|530
1633013700000|2021-09-30 14:55:00|54730.5|54680.5|54760.5|54710.5|54870.5|54820.5|54715|54665|654
1633014000000|2021-09-30 15:00:00|54762.5|54712.5|54702.5|54652.5|54771|54721|54686|54636|589
1633014300000|2021-09-30 15:05:00|54703.5|54653.5|54653.5|54603.5|54815.7|54763.5|54646.5|54596.5|561
1633014600000|2021-09-30 15:10:00|54650.5|54600.5|54624.5|54574.5|54650.5|54600.5|54589|54539|551
1633014900000|2021-09-30 15:15:00|54623.5|54573.5|54550|54500|54645|54595|54527|54477|530
1633015200000|2021-09-30 15:20:00|54549|54499|54573.5|54523.5|54617.5|54567.5|54547.5|54497.5|367
1633015500000|2021-09-30 15:25:00|54573|54523|54496.5|54446.5|54579|54529|54476.5|54426.5|446
1633015800000|2021-09-30 15:30:00|54496|54446|54523.5|54473.5|54529|54479|54422|54372|554
1633016100000|2021-09-30 15:35:00|54524|54474|54538|54488|54596.5|54546.5|54524|54474|583
1633016400000|2021-09-30 15:40:00|54542|54492|54614|54564|54614|54564|54541.5|54491.5|533
1633016700000|2021-09-30 15:45:00|54610.5|54560.5|54717|54667|54751|54701|54591.5|54541.5|519
1633017000000|2021-09-30 15:50:00|54717.5|54667.5|54753.5|54703.5|54776.5|54726.5|54689|54639|563
1633017300000|2021-09-30 15:55:00|54753|54703|54791.5|54741.5|54807.5|54757.5|54730.5|54680.5|518
1633017600000|2021-09-30 16:00:00|54791|54741|54767.5|54717.5|54808|54758|54713.5|54663.5|493
1633017900000|2021-09-30 16:05:00|54769|54719|54832|54782|54834.5|54784.5|54766|54716|540
1633018200000|2021-09-30 16:10:00|54832.5|54782.5|54816.5|54766.5|54853|54803|54795|54745|543
1633018500000|2021-09-30 16:15:00|54817.5|54767.5|54879|54829|54912.5|54862.5|54802.5|54752.5|507
1633018800000|2021-09-30 16:20:00|54881|54831|54870.5|54820.5|54899.5|54849.5|54848|54798|411
1633019100000|2021-09-30 16:25:00|54871|54821|54864|54814|54891|54841|54851|54801|519
1633019400000|2021-09-30 16:30:00|54864.5|54814.5|54900|54850|54940|54890|54863.5|54813.5|486
1633019700000|2021-09-30 16:35:00|54903.5|54853.5|54859|54809|54916|54866|54859|54809|422
1633020000000|2021-09-30 16:40:00|54859.5|54809.5|54883.5|54833.5|54896|54846|54841|54791|379
1633020300000|2021-09-30 16:45:00|54886|54836|54811.5|54761.5|54908|54858|54811.5|54761.5|437
1633020600000|2021-09-30 16:50:00|54815|54765|54857|54777|54859|54779|54784.5|54718|387
1633020900000|2021-09-30 16:55:00|54856|54776|54857|54807|54903.5|54842.5|54855.5|54776|391
1633021200000|2021-09-30 17:00:00|54858.5|54808.5|54842|54792|54890|54840|54837|54787|478
1633021500000|2021-09-30 17:05:00|54845|54795|54807.5|54757.5|54875|54825|54804.5|54754.5|382
1633021800000|2021-09-30 17:10:00|54808.5|54758.5|54818|54768|54840|54790|54780|54730|277
1633022100000|2021-09-30 17:15:00|54818.5|54768.5|54794|54744|54844.5|54794.5|54788.5|54738.5|394
1633022400000|2021-09-30 17:20:00|54787.5|54737.5|54828|54778|54833|54783|54784.5|54734.5|419
1633022700000|2021-09-30 17:25:00|54826|54776|54835.5|54785.5|54843.5|54793.5|54816|54766|432
1633023000000|2021-09-30 17:30:00|54836|54786|54841|54791|54864.5|54814.5|54834|54784|299
1633023300000|2021-09-30 17:35:00|54842|54792|54862|54812|54905.5|54855.5|54831.5|54781.5|339
1633023600000|2021-09-30 17:40:00|54865|54815|54900.5|54850.5|54924|54874|54859.5|54809.5|373
1633023900000|2021-09-30 17:45:00|54908|54858|54879.5|54829.5|54936|54886|54874.5|54824.5|379
1633024200000|2021-09-30 17:50:00|54880|54830|54860|54810|54915.5|54865.5|54860|54810|392
1633024500000|2021-09-30 17:55:00|54863|54813|54866|54816|54924|54874|54844|54794|265
1633024800000|2021-09-30 18:00:00|54868|54818|54858|54808|54890.5|54840.5|54834|54784|443
1633025100000|2021-09-30 18:05:00|54857.5|54807.5|54855.5|54805.5|54877.5|54827.5|54845.5|54795.5|388
1633025400000|2021-09-30 18:10:00|54856|54806|54906|54856|54906|54856|54845.5|54795.5|339
1633025700000|2021-09-30 18:15:00|54905.5|54855.5|54949.5|54899.5|54960.5|54910.5|54903|54853|415
1633026000000|2021-09-30 18:20:00|54949|54899|55001.5|54951.5|55001.5|54951.5|54944.5|54894.5|463
1633026300000|2021-09-30 18:25:00|55004|54954|54957|54907|55033.5|54983.5|54957|54907|393
1633026600000|2021-09-30 18:30:00|54960.5|54910.5|54967|54917|54994|54943|54950|54900|500
1633026900000|2021-09-30 18:35:00|54971.5|54921.5|54997|54947|55003|54953|54957|54907|399
1633027200000|2021-09-30 18:40:00|54998|54948|54979|54929|55017.5|54967.5|54952|54902|349
1633027500000|2021-09-30 18:45:00|54977|54927|54751|54671|54980.5|54930.5|54746|54666|387
1633027800000|2021-09-30 18:50:00|54753|54673|54741.5|54661.5|54766|54686|54693|54613|414
1633028100000|2021-09-30 18:55:00|54743|54663|54763|54683|54763|54683|54709|54629|258
1633028400000|2021-09-30 19:00:00|54761|54681|54743|54663|54763|54683|54719|54639|191
1633028700000|2021-09-30 19:05:00|54739|54659|54681|54601|54739|54659|54679|54599|184
1633029000000|2021-09-30 19:10:00|54679|54599|54711|54661|54721|54671|54669|54589|338
1633029300000|2021-09-30 19:15:00|54711.5|54661.5|54667|54617|54721.5|54671.5|54657|54600|427
1633029600000|2021-09-30 19:20:00|54669.5|54619.5|54653.5|54603.5|54678|54628|54617.5|54567.5|408
1633029900000|2021-09-30 19:25:00|54659.5|54609.5|54677|54627|54690|54640|54659.5|54609.5|404
1633030200000|2021-09-30 19:30:00|54678|54628|54633|54583|54687|54637|54617|54567|309
1633030500000|2021-09-30 19:35:00|54631.5|54581.5|54681.5|54631.5|54682|54632|54621.5|54571.5|412
1633030800000|2021-09-30 19:40:00|54682|54632|54657.5|54607.5|54682|54632|54656.5|54599.5|307
1633031100000|2021-09-30 19:45:00|54652|54602|54727.5|54677.5|54739|54689|54652|54602|467
1633031400000|2021-09-30 19:50:00|54726|54676|54720.5|54670.5|54750.5|54700.5|54706.5|54656.5|489
1633031700000|2021-09-30 19:55:00|54721.5|54671.5|54764.5|54714.5|54764.5|54714.5|54698.5|54648.5|396
1633090200000|2021-10-01 12:10:00|54510|54460|54422.5|54372.5|54512|54462|54420|54370|370
1633090500000|2021-10-01 12:15:00|54423.5|54373.5|54418.5|54368.5|54434.5|54384.5|54358.5|54308.5|412
1633090800000|2021-10-01 12:20:00|54417.5|54367.5|54479.5|54429.5|54487|54437|54403.5|54353.5|331
1633091100000|2021-10-01 12:25:00|54476|54426|54516|54466|54526|54476|54468.5|54418.5|291
1633091400000|2021-10-01 12:30:00|54518.5|54468.5|54543|54493|54556.9|54502|54484|54434|450
1633091700000|2021-10-01 12:35:00|54544|54494|54561.5|54511.5|54579|54529|54531.5|54467.9|419
1633092000000|2021-10-01 12:40:00|54562|54512|54572.5|54522.5|54586.5|54536.5|54539.5|54489.5|372
1633092300000|2021-10-01 12:45:00|54571|54521|54581|54531|54601|54551|54559|54509|404
1633092600000|2021-10-01 12:50:00|54578.5|54528.5|54552.5|54502.5|54601|54551|54541.5|54491.5|353
1633092900000|2021-10-01 12:55:00|54551|54501|54473|54423|54551|54501|54465|54415|358
1633093200000|2021-10-01 13:00:00|54471.5|54421.5|54453|54403|54475|54425|54381.5|54331.5|459
1633093500000|2021-10-01 13:05:00|54452|54402|54393|54343|54453|54403|54375.5|54325.5|397
1633093800000|2021-10-01 13:10:00|54394|54344|54288|54238|54395|54345|54275.5|54225.5|403
1633094100000|2021-10-01 13:15:00|54286|54236|54276|54226|54296.5|54246.5|54241|54191|428
1633094400000|2021-10-01 13:20:00|54275|54225|54266.5|54216.5|54285|54235|54246.5|54196.5|384
1633094700000|2021-10-01 13:25:00|54263|54213|54213.5|54163.5|54263|54213|54196|54146|364
1633095000000|2021-10-01 13:30:00|54212.5|54162.5|54141.5|54091.5|54216|54166|54110|54060|491
1633095300000|2021-10-01 13:35:00|54144|54094|54206|54156|54227.5|54177.5|54097.5|54047.5|483
1633095600000|2021-10-01 13:40:00|54207.5|54157.5|54176.5|54126.5|54221.5|54171.5|54136.5|54085|483
1633095900000|2021-10-01 13:45:00|54179|54129|54184|54134|54213.5|54163.5|54146|54096|419
1633096200000|2021-10-01 13:50:00|54186|54136|54180|54130|54201.5|54151.5|54165|54115|528
1633096500000|2021-10-01 13:55:00|54179.5|54129.5|54234.5|54184.5|54242|54192|54178.5|54128.5|325
1633096800000|2021-10-01 14:00:00|54234|54184|54271.3|54221.3|54273.8|54223.8|54162.5|54112.5|636
1633097100000|2021-10-01 14:05:00|54269.8|54219.8|54158|54108|54283|54233|54097|54047|538
1633097400000|2021-10-01 14:10:00|54155.5|54105.5|54088|54038|54178|54128|54065.5|54015.5|493
1633097700000|2021-10-01 14:15:00|54088.5|54038.5|54119.5|54069.5|54151|54101|54088.5|54038.5|500
1633098000000|2021-10-01 14:20:00|54120.5|54070.5|54200.5|54150.5|54203.5|54153.5|54093|54043|477
1633098300000|2021-10-01 14:25:00|54198|54148|54123|54073|54200|54150|54088|54038|481
1633098600000|2021-10-01 14:30:00|54125.5|54075.5|54043|53993|54149.5|54099.5|54033|53983|501
1633098900000|2021-10-01 14:35:00|54043.5|53993.5|54036|53986|54073|54023|54011|53961|518
1633099200000|2021-10-01 14:40:00|54037|53987|54201.5|54151.5|54204.5|54154.5|54027|53977|492
1633099500000|2021-10-01 14:45:00|54201|54151|54218|54168|54257.5|54207.5|54193|54143|476
1633099800000|2021-10-01 14:50:00|54218.5|54168.5|54213|54163|54228|54178|54130.5|54080.5|528
1633100100000|2021-10-01 14:55:00|54217|54167|54174|54124|54223|54173|54157|54107|453
1633100400000|2021-10-01 15:00:00|54175|54125|54136|54086|54178.5|54128.5|54088|54038|487
1633100700000|2021-10-01 15:05:00|54133.5|54083.5|54147|54097|54150|54100|54108.5|54058.5|446
1633101000000|2021-10-01 15:10:00|54144.5|54094.5|54117|54067|54188|54138|54108|54058|528
1633101300000|2021-10-01 15:15:00|54117.5|54067.5|54082|54032|54117.5|54067.5|54059.5|54009.5|434
1633101600000|2021-10-01 15:20:00|54078|54028|54020|53970|54118|54068|54020|53970|398
1633101900000|2021-10-01 15:25:00|54021|53971|54033|53983|54073.8|54019.5|54008.5|53958.5|436
1633102200000|2021-10-01 15:30:00|54026.5|53976.5|54008.5|53958.5|54049|53999|53978.5|53928.5|467
1633102500000|2021-10-01 15:35:00|54004.5|53954.5|53983|53933|54013|53963|53958|53908|365
1633102800000|2021-10-01 15:40:00|53982.5|53932.5|53953|53903|53983.5|53933.5|53943|53890.3|332
1633103100000|2021-10-01 15:45:00|53952.5|53902.5|53953|53903|53994|53944|53901.5|53851.5|333
1633103400000|2021-10-01 15:50:00|53948.5|53898.5|53907.5|53857.5|53978|53928|53903|53853|296
1633103700000|2021-10-01 15:55:00|53906.5|53856.5|53957.5|53907.5|53974.5|53924.5|53898|53848|374
1633104000000|2021-10-01 16:00:00|53954.5|53904.5|54000.5|53950.5|54000.5|53950.5|53943.5|53893.5|321
1633104300000|2021-10-01 16:05:00|54000|53950|53998|53948|54013.5|53963.5|53974.5|53924.5|281
1633104600000|2021-10-01 16:10:00|53993|53943|54018|53968|54023|53973|53977|53927|289
1633104900000|2021-10-01 16:15:00|54017|53967|54028.5|53978.5|54054.5|54004.5|54007|53957|326
1633105200000|2021-10-01 16:20:00|54029.5|53979.5|54000.5|53950.5|54030|53980|53982|53932|257
1633105500000|2021-10-01 16:25:00|53998.5|53948.5|54007.5|53957.5|54018|53968|53988|53938|176
1633105800000|2021-10-01 16:30:00|54011|53961|54047|53997|54053.5|54003.5|54007.5|53957.5|152
1633106100000|2021-10-01 16:35:00|54047.5|53997.5|54093|54043|54101|54051|54037|53987|251
1633106400000|2021-10-01 16:40:00|54088|54038|54063|54013|54098|54048|54063|54013|182
1633106700000|2021-10-01 16:45:00|54061.5|54011.5|54020|53970|54070|54020|54010|53960|231
1633107000000|2021-10-01 16:50:00|54021|53971|53999|53949|54027.5|53977.5|53988|53938|235
1633107300000|2021-10-01 16:55:00|53999.5|53949.5|54043|53993|54049|53999|53992.5|53942.5|269
1633107600000|2021-10-01 17:00:00|54039|53989|54002.5|53952.5|54045|53995|54002.5|53952.5|306
1633107900000|2021-10-01 17:05:00|54003.5|53953.5|53965|53915|54006.8|53955.5|53957.5|53907.5|248
1633108200000|2021-10-01 17:10:00|53962.5|53912.5|53977.5|53927.5|53987.5|53937.5|53957.5|53907.5|152
1633108500000|2021-10-01 17:15:00|53977|53927|53994.5|53944.5|54002.5|53952.5|53972.5|53922.5|155
1633108800000|2021-10-01 17:20:00|53993.5|53943.5|53962|53912|53994.5|53944.5|53921.5|53871.5|249
1633109100000|2021-10-01 17:25:00|53963|53913|53947|53897|53972|53922|53942|53892|193
1633109400000|2021-10-01 17:30:00|53945.5|53895.5|53893.5|53843.5|53947|53897|53882|53832|148
1633109700000|2021-10-01 17:35:00|53892.5|53842.5|53912.5|53862.5|53927|53877|53890|53840|176
1633110000000|2021-10-01 17:40:00|53911.5|53861.5|53882.5|53832.5|53911.5|53861.5|53867.5|53817.5|169
1633110300000|2021-10-01 17:45:00|53887.5|53837.5|53873|53823|53898|53848|53867|53817|175
1633110600000|2021-10-01 17:50:00|53875.5|53825.5|53891.5|53841.5|53897.5|53847.5|53873.5|53823.5|228
1633110900000|2021-10-01 17:55:00|53892|53842|53908.5|53858.5|53910.5|53860.5|53882|53832|200
1633111200000|2021-10-01 18:00:00|53907|53857|53877.5|53827.5|53924.5|53874.5|53877.5|53827.5|276
1633111500000|2021-10-01 18:05:00|53873.5|53823.5|53857.5|53807.5|53873.5|53823.5|53827|53777|206
1633111800000|2021-10-01 18:10:00|53855|53805|53882.5|53832.5|53892|53842|53842|53792|197
1633112100000|2021-10-01 18:15:00|53885|53835|53897|53847|53907|53857|53875.5|53825.5|146
1633112400000|2021-10-01 18:20:00|53897.5|53847.5|53897|53847|53899|53849|53882.5|53832.5|159
1633112700000|2021-10-01 18:25:00|53892|53842|53837.2|53787.2|53892|53842|53821.5|53771.5|144
1633113000000|2021-10-01 18:30:00|53839.7|53789.7|53877.5|53827.5|53878.5|53828.5|53826.5|53761.5|133
1633113300000|2021-10-01 18:35:00|53878|53828|53872|53822|53895|53845|53864.5|53814.5|119
1633113600000|2021-10-01 18:40:00|53868.5|53818.5|53907.5|53857.5|53912.5|53862.5|53865.5|53815.5|161
1633113900000|2021-10-01 18:45:00|53907|53857|53847.5|53797.5|53907.5|53857.5|53842.5|53792.5|188
1633114200000|2021-10-01 18:50:00|53846.5|53796.5|53851.5|53801.5|53877.5|53827.5|53842.5|53792.5|192
1633114500000|2021-10-01 18:55:00|53851|53801|53869.5|53819.5|53881.5|53831.5|53830|53780|177
1633114800000|2021-10-01 19:00:00|53870.5|53820.5|53908.5|53858.5|53913.5|53863.5|53863.5|53813.5|116
1633115100000|2021-10-01 19:05:00|53917.5|53867.5|53908.5|53858.5|53938.5|53888.5|53907|53857|114
1633115400000|2021-10-01 19:10:00|53906|53856|53888.5|53838.5|53910|53860|53888.5|53838.5|179
1633115700000|2021-10-01 19:15:00|53884.5|53834.5|53923.5|53873.5|53934|53878.5|53882.5|53832.5|151
1633116000000|2021-10-01 19:20:00|53920|53870|53923.5|53873.5|53923.5|53873.5|53907.5|53857.5|141
1633116300000|2021-10-01 19:25:00|53921.5|53871.5|53948.5|53898.5|53948.5|53898.5|53913.5|53863.5|120
1633116600000|2021-10-01 19:30:00|53950|53900|53948.5|53898.5|53977|53927|53940.5|53890.5|149
1633116900000|2021-10-01 19:35:00|53952|53902|53968.5|53918.5|53968.5|53918.5|53925.5|53875.5|120
1633117200000|2021-10-01 19:40:00|53966|53916|53999|53949|54003.5|53953.5|53963.5|53913.5|182
1633117500000|2021-10-01 19:45:00|54003|53953|54034|53984|54039|53989|53994|53944|264
1633117800000|2021-10-01 19:50:00|54031.5|53981.5|53999.5|53949.5|54044|53994|53991.5|53941.5|239
1633118100000|2021-10-01 19:55:00|54000.5|53950.5|53986.5|53936.5|54000.5|53950.5|53978|53928|150
1633349400000|2021-10-04 12:10:00|54075|54025|54072.5|54022.5|54102|54052|54035.5|53985.5|318
1633349700000|2021-10-04 12:15:00|54072|54022|54110|54060|54138.5|54088.5|54044|53994|307
1633350000000|2021-10-04 12:20:00|54111.5|54061.5|54142|54092|54171.5|54121.5|54094.5|54044.5|400
1633350300000|2021-10-04 12:25:00|54143|54093|54133.5|54083.5|54154.5|54104.5|54092.5|54042.5|340
1633350600000|2021-10-04 12:30:00|54134|54084|54147|54097|54175|54125|54117|54067|343
1633350900000|2021-10-04 12:35:00|54148.5|54098.5|54133.5|54083.5|54164.5|54114.5|54105|54055|351
1633351200000|2021-10-04 12:40:00|54129|54079|54115|54065|54129|54079|54081|54031|334
1633351500000|2021-10-04 12:45:00|54114.5|54064.5|54082|54032|54135.5|54085.5|54018.5|53968.5|432
1633351800000|2021-10-04 12:50:00|54081.5|54031.5|54080|54030|54096|54046|54046.5|53996.5|369
1633352100000|2021-10-04 12:55:00|54079.5|54029.5|54142|54092|54143.5|54093.5|54074.5|54024.5|337
1633352400000|2021-10-04 13:00:00|54142.5|54092.5|54218.5|54168.5|54230.5|54180.5|54141.5|54091.5|450
1633352700000|2021-10-04 13:05:00|54221.5|54171.5|54321|54271|54326|54276|54189|54139|477
1633353000000|2021-10-04 13:10:00|54323.5|54273.5|54318.5|54268.5|54363.5|54313.5|54304|54254|459
1633353300000|2021-10-04 13:15:00|54321|54271|54355.5|54305.5|54390.5|54340.5|54318.5|54268.5|357
1633353600000|2021-10-04 13:20:00|54354|54304|54305|54255|54364.5|54314.5|54284|54234|371
1633353900000|2021-10-04 13:25:00|54302.5|54252.5|54370.5|54320.5|54371.5|54321.5|54298|54248|369
1633354200000|2021-10-04 13:30:00|54372|54322|54379|54329|54418.5|54368.5|54354.5|54304.5|535
1633354500000|2021-10-04 13:35:00|54381|54331|54360.5|54310.5|54419.5|54369.5|54358|54308|478
1633354800000|2021-10-04 13:40:00|54365.5|54315.5|54463.5|54413.5|54479|54429|54358|54308|454
1633355100000|2021-10-04 13:45:00|54464|54414|54443|54393|54485|54435|54419.5|54369.5|432
1633355400000|2021-10-04 13:50:00|54443.5|54393.5|54448|54398|54509|54459|54441.5|54391.5|422
1633355700000|2021-10-04 13:55:00|54446.5|54396.5|54481|54431|54493.5|54443.5|54446.5|54396.5|321
1633356000000|2021-10-04 14:00:00|54481.5|54431.5|54447.5|54397.5|54505.5|54455.5|54434|54384|529
1633356300000|2021-10-04 14:05:00|54449|54399|54398|54348|54449|54399|54392.5|54342.5|392
1633356600000|2021-10-04 14:10:00|54401|54351|54429|54379|54434|54384|54382|54332|417
1633356900000|2021-10-04 14:15:00|54432.5|54382.5|54464.5|54414.5|54484.5|54434.5|54413.5|54363.5|501
1633357200000|2021-10-04 14:20:00|54463|54413|54447|54397|54471|54421|54424.5|54374.5|466
1633357500000|2021-10-04 14:25:00|54448.5|54398.5|54527.5|54477.5|54540.5|54490.5|54448.5|54398.5|336
1633357800000|2021-10-04 14:30:00|54530|54480|54547|54497|54558.5|54508.5|54520.5|54470.5|410
1633358100000|2021-10-04 14:35:00|54545.5|54495.5|54561.5|54511.5|54590.5|54540.5|54535.5|54485.5|553
1633358400000|2021-10-04 14:40:00|54559|54509|54574.5|54524.5|54610.5|54560.5|54553|54503|393
1633358700000|2021-10-04 14:45:00|54577|54527|54558|54508|54604|54554|54551|54501|429
1633359000000|2021-10-04 14:50:00|54558.5|54508.5|54692.5|54642.5|54693.5|54643.5|54546|54496|379
1633359300000|2021-10-04 14:55:00|54692|54642|54655|54605|54702.5|54652.5|54630.5|54580.5|431
1633359600000|2021-10-04 15:00:00|54655.5|54605.5|54668.5|54618.5|54688|54638|54624.5|54574.5|499
1633359900000|2021-10-04 15:05:00|54667|54617|54621|54571|54703.5|54653.5|54621|54571|470
1633360200000|2021-10-04 15:10:00|54622|54572|54614.5|54564.5|54676|54614.5|54611.5|54559.5|419
1633360500000|2021-10-04 15:15:00|54613|54563|54660|54610|54668|54618|54613|54563|373
1633360800000|2021-10-04 15:20:00|54661.5|54611.5|54688|54638|54701|54651|54650.5|54600.5|383
1633361100000|2021-10-04 15:25:00|54684|54634|54671|54621|54711.5|54661.5|54661|54611|362
1633361400000|2021-10-04 15:30:00|54673|54623|54688.5|54638.5|54695|54645|54650|54600|453
1633361700000|2021-10-04 15:35:00|54689|54639|54680.5|54630.5|54714|54664|54676|54626|444
1633362000000|2021-10-04 15:40:00|54681|54631|54692|54642|54709|54659|54673|54623|411
1633362300000|2021-10-04 15:45:00|54692.5|54642.5|54682|54632|54703|54653|54671.5|54621.5|375
1633362600000|2021-10-04 15:50:00|54681.5|54631.5|54608|54558|54687.5|54637.5|54608|54558|334
1633362900000|2021-10-04 15:55:00|54608.5|54558.5|54615.5|54565.5|54638|54588|54606|54556|375
1633363200000|2021-10-04 16:00:00|54616|54566|54662.5|54612.5|54666|54612.5|54616|54566|351
1633363500000|2021-10-04 16:05:00|54661.5|54611.5|54629|54579|54662.5|54612.5|54621.5|54571.5|284
1633363800000|2021-10-04 16:10:00|54629.5|54579.5|54601|54551|54636.5|54586.5|54593|54543|371
1633364100000|2021-10-04 16:15:00|54600|54550|54638.5|54588.5|54638.5|54588.5|54591|54541|257
1633364400000|2021-10-04 16:20:00|54637|54587|54682.5|54632.5|54686|54636|54637|54587|316
1633364700000|2021-10-04 16:25:00|54682|54632|54683.5|54633.5|54688.5|54638.5|54665.5|54615.5|316
1633365000000|2021-10-04 16:30:00|54683|54633|54723.5|54673.5|54730|54680|54675.5|54625.5|326
1633365300000|2021-10-04 16:35:00|54722.5|54672.5|54722.5|54672.5|54739|54689|54712.5|54662.5|268
1633365600000|2021-10-04 16:40:00|54723.5|54673.5|54710.5|54660.5|54738|54688|54693.5|54643.5|265
1633365900000|2021-10-04 16:45:00|54712|54662|54703|54653|54728|54678|54702|54652|322
1633366200000|2021-10-04 16:50:00|54703.5|54653.5|54693.5|54643.5|54723|54673|54687|54637|296
1633366500000|2021-10-04 16:55:00|54697.5|54647.5|54644|54594|54734.5|54684.5|54634|54584|328
1633366800000|2021-10-04 17:00:00|54646|54596|54652.5|54602.5|54659.5|54609.5|54638|54588|294
1633367100000|2021-10-04 17:05:00|54651.5|54601.5|54624|54574|54651.5|54601.5|54623|54573|272
1633367400000|2021-10-04 17:10:00|54626|54576|54617|54567|54641.5|54591.5|54615|54565|203
1633367700000|2021-10-04 17:15:00|54615|54565|54672|54622|54692|54642|54612|54562|301
1633368000000|2021-10-04 17:20:00|54669.5|54619.5|54674|54624|54693|54643|54662|54612|276
1633368300000|2021-10-04 17:25:00|54673.5|54623.5|54687|54637|54698.5|54648.5|54673.5|54623.5|262
1633368600000|2021-10-04 17:30:00|54689.5|54639.5|54633|54583|54689.5|54639.5|54627|54577|254
1633368900000|2021-10-04 17:35:00|54631.5|54581.5|54600.5|54550.5|54644.5|54594.5|54594|54544|296
1633369200000|2021-10-04 17:40:00|54601|54551|54659.5|54609.5|54662|54612|54599.5|54549.5|339
1633369500000|2021-10-04 17:45:00|54660|54610|54651|54601|54660|54610|54643.5|54593.5|191
1633369800000|2021-10-04 17:50:00|54650.5|54600.5|54661.5|54611.5|54672|54622|54632|54582|350
1633370100000|2021-10-04 17:55:00|54662|54612|54732.5|54682.5|54733.5|54683.5|54662|54612|366
1633370400000|2021-10-04 18:00:00|54734.5|54684.5|54710|54660|54744|54694|54699|54649|392
1633370700000|2021-10-04 18:05:00|54706.5|54656.5|54683.5|54633.5|54721|54671|54681.5|54631.5|328
1633371000000|2021-10-04 18:10:00|54684.5|54634.5|54699.5|54649.5|54713.5|54663.5|54680.5|54630.5|329
1633371300000|2021-10-04 18:15:00|54701.5|54651.5|54702.5|54652.5|54721|54671|54680.5|54630.5|250
1633371600000|2021-10-04 18:20:00|54701.5|54651.5|54692|54642|54703.5|54653.5|54667|54617|307
1633371900000|2021-10-04 18:25:00|54693|54643|54709.5|54659.5|54727.5|54677.5|54693|54643|309
1633372200000|2021-10-04 18:30:00|54710|54660|54713|54663|54713.5|54663.5|54691|54641|312
1633372500000|2021-10-04 18:35:00|54712.5|54662.5|54713|54663|54713|54663|54682|54632|208
1633372800000|2021-10-04 18:40:00|54712|54662|54713.5|54663.5|54726|54676|54703.5|54653.5|293
1633373100000|2021-10-04 18:45:00|54714.5|54664.5|54678|54628|54721|54671|54678|54628|216
1633373400000|2021-10-04 18:50:00|54674|54624|54695.5|54645.5|54706|54656|54668.5|54618.5|219
1633373700000|2021-10-04 18:55:00|54696.5|54646.5|54738.5|54688.5|54769.5|54719.5|54692.5|54642.5|296
1633374000000|2021-10-04 19:00:00|54737|54687|54740.5|54690.5|54763|54711.5|54733.5|54667|211
1633374300000|2021-10-04 19:05:00|54737.5|54687.5|54804|54754|54810.5|54760.5|54736|54681.5|208
1633374600000|2021-10-04 19:10:00|54801.5|54751.5|54795.5|54745.5|54858.5|54808.5|54791.5|54741.5|286
1633374900000|2021-10-04 19:15:00|54791.5|54741.5|54813.5|54763.5|54820.5|54770.5|54771|54721|263
1633375200000|2021-10-04 19:20:00|54811.5|54761.5|54785.5|54735.5|54830|54780|54781|54719|254
1633375500000|2021-10-04 19:25:00|54784.5|54734.5|54815.5|54765.5|54816.5|54766.5|54774.5|54724.5|223
1633375800000|2021-10-04 19:30:00|54817|54767|54799.5|54749.5|54820.5|54770.5|54784.5|54734.5|243
1633376100000|2021-10-04 19:35:00|54802.5|54752.5|54810.5|54760.5|54820.5|54770.5|54796.5|54746.5|271
1633376400000|2021-10-04 19:40:00|54808.5|54758.5|54766.5|54716.5|54820.5|54770.5|54766.5|54716.5|270
1633376700000|2021-10-04 19:45:00|54764.5|54714.5|54766.5|54716.5|54780.5|54730.5|54746.5|54696.5|209
1633377000000|2021-10-04 19:50:00|54768|54718|54794.5|54744.5|54808.5|54758.5|54768|54718|250
1633377300000|2021-10-04 19:55:00|54795.5|54745.5|54751.5|54701.5|54795.5|54745.5|54744.5|54694.5|206
1633435800000|2021-10-05 12:10:00|54581.5|54531.5|54679|54629|54682|54632|54530.5|54480.5|353
1633436100000|2021-10-05 12:15:00|54680.5|54630.5|54614|54564|54739|54689|54610|54560|372
1633436400000|2021-10-05 12:20:00|54616|54566|54590|54540|54719|54669|54570|54520|427
1633436700000|2021-10-05 12:25:00|54586.5|54536.5|54627|54577|54627.5|54577.5|54569|54519|345
1633437000000|2021-10-05 12:30:00|54629.5|54579.5|54617|54567|54657|54607|54584|54534|351
1633437300000|2021-10-05 12:35:00|54615.5|54565.5|54606.5|54556.5|54639|54589|54593|54543|287
1633437600000|2021-10-05 12:40:00|54599.5|54549.5|54564|54514|54607|54557|54531|54481|274
1633437900000|2021-10-05 12:45:00|54563|54513|54731|54681|54731.5|54681.5|54559|54509|386
1633438200000|2021-10-05 12:50:00|54730.5|54680.5|54811.5|54761.5|54823.5|54773.5|54721|54671|468
1633438500000|2021-10-05 12:55:00|54810.5|54760.5|54762.5|54712.5|54836|54786|54755.5|54705.5|390
1633438800000|2021-10-05 13:00:00|54761.5|54711.5|54839.5|54789.5|54851.5|54801.5|54737|54687|468
1633439100000|2021-10-05 13:05:00|54841|54791|54854.5|54804.5|54903|54853|54832|54782|494
1633439400000|2021-10-05 13:10:00|54856.5|54806.5|54832.5|54782.5|54873|54823|54798|54748|396
1633439700000|2021-10-05 13:15:00|54832|54782|54745|54695|54832|54782|54735|54685|423
1633440000000|2021-10-05 13:20:00|54744|54694|54734.5|54684.5|54770|54720|54725.5|54675.5|338
1633440300000|2021-10-05 13:25:00|54735.5|54685.5|54767|54717|54782|54732|54704.5|54654.5|342
1633440600000|2021-10-05 13:30:00|54770|54720|54868.5|54818.5|54871|54821|54764|54714|574
1633440900000|2021-10-05 13:35:00|54867|54817|54919|54869|54966.5|54916.5|54846|54796|647
1633441200000|2021-10-05 13:40:00|54920|54870|54964.5|54914.5|54996|54946|54909|54859|585
1633441500000|2021-10-05 13:45:00|54963.5|54913.5|54932|54882|54984|54934|54916|54866|693
1633441800000|2021-10-05 13:50:00|54930.5|54880.5|54858.5|54808.5|54931.5|54881.5|54854|54804|464
1633442100000|2021-10-05 13:55:00|54856|54806|54913.5|54863.5|54941.5|54891.5|54845|54795|470
1633442400000|2021-10-05 14:00:00|54939.5|54859.5|54915|54865|54939.5|54888.5|54859|54809|679
1633442700000|2021-10-05 14:05:00|54916.5|54866.5|54911|54861|54945.5|54895.5|54895.5|54845.5|472
1633443000000|2021-10-05 14:10:00|54912|54862|54941|54891|54945|54895|54902.5|54852.5|359
1633443300000|2021-10-05 14:15:00|54940.5|54890.5|54990.5|54940.5|55015|54965|54930.5|54880.5|372
1633443600000|2021-10-05 14:20:00|54989|54939|54994|54944|55020.5|54970.5|54965|54915|379
1633443900000|2021-10-05 14:25:00|54995|54945|54990.5|54940.5|55004|54954|54966|54916|453
1633444200000|2021-10-05 14:30:00|54991|54941|54950.5|54900.5|55001|54951|54925|54875|474
1633444500000|2021-10-05 14:35:00|54949|54899|54981|54931|54992.5|54942.5|54945|54895|457
1633444800000|2021-10-05 14:40:00|54975.5|54925.5|54922|54872|54975.5|54925.5|54911.5|54861.5|386
1633445100000|2021-10-05 14:45:00|54925.5|54875.5|54935.5|54885.5|54946|54896|54915|54865|325
1633445400000|2021-10-05 14:50:00|54937|54887|54961|54911|54995.5|54945.5|54933|54883|292
1633445700000|2021-10-05 14:55:00|54964.5|54914.5|54967|54917|54997|54947|54964.5|54914.5|273
1633446000000|2021-10-05 15:00:00|54968|54918|54989|54939|54991.5|54941.5|54946|54896|371
1633446300000|2021-10-05 15:05:00|54988.5|54938.5|54932|54882|54991.5|54941.5|54922.5|54872.5|373
1633446600000|2021-10-05 15:10:00|54932.5|54882.5|54915.5|54865.5|54945.5|54895.5|54911|54861|318
1633446900000|2021-10-05 15:15:00|54912|54862|54791.5|54741.5|54915.5|54865.5|54786|54733.4|384
1633447200000|2021-10-05 15:20:00|54791|54741|54692|54642|54792.5|54742.5|54673|54613.9|436
1633447500000|2021-10-05 15:25:00|54691|54641|54829.5|54779.5|54833.5|54783.5|54675.5|54625.5|393
1633447800000|2021-10-05 15:30:00|54830|54780|54921|54871|54965.5|54915.5|54826|54776|344
1633448100000|2021-10-05 15:35:00|54920.5|54870.5|54911|54861|54941|54891|54903|54853|361
1633448400000|2021-10-05 15:40:00|54910.5|54860.5|54981.5|54931.5|54991.5|54941.5|54910.5|54860.5|279
1633448700000|2021-10-05 15:45:00|54982.5|54932.5|54991.5|54941.5|55025.5|54975.5|54964|54914|363
1633449000000|2021-10-05 15:50:00|54996|54946|54953|54903|54997.5|54947.5|54942|54892|282
1633449300000|2021-10-05 15:55:00|54950.5|54900.5|54903.5|54853.5|54956.5|54906.5|54883|54833|309
1633449600000|2021-10-05 16:00:00|54903|54853|54924|54874|54939.5|54889.5|54901.5|54851.5|331
1633449900000|2021-10-05 16:05:00|54921.5|54871.5|54944.5|54894.5|54945.5|54895.5|54921.5|54871.5|256
1633450200000|2021-10-05 16:10:00|54945.5|54895.5|54941|54891|54976|54926|54940|54890|270
1633450500000|2021-10-05 16:15:00|54942.5|54892.5|54936.5|54886.5|54947.5|54897.5|54906.5|54856.5|251
1633450800000|2021-10-05 16:20:00|54937|54887|54971|54921|54977|54927|54936.5|54886.5|295
1633451100000|2021-10-05 16:25:00|54969|54919|54936|54886|54975.5|54925.5|54925.5|54875.5|307
1633451400000|2021-10-05 16:30:00|54935.5|54885.5|54953.5|54903.5|54967|54917|54933|54883|247
1633451700000|2021-10-05 16:35:00|54955.5|54905.5|54945.5|54895.5|54965.5|54915.5|54931|54881|182
1633452000000|2021-10-05 16:40:00|54943|54893|54935.5|54885.5|54951.5|54901.5|54921|54871|174
1633452300000|2021-10-05 16:45:00|54932.5|54882.5|54942|54892|54951|54901|54925.5|54875.5|245
1633452600000|2021-10-05 16:50:00|54941|54891|54961|54911|54965.5|54915.5|54931.5|54881.5|203
1633452900000|2021-10-05 16:55:00|54959.5|54909.5|54971.5|54921.5|54991|54941|54956|54906|194
1633453200000|2021-10-05 17:00:00|54971|54921|55035.5|54985.5|55050|55000|54966|54916|318
1633453500000|2021-10-05 17:05:00|55034.5|54984.5|54961.5|54911.5|55035.5|54985.5|54949.5|54899.5|236
1633453800000|2021-10-05 17:10:00|54961|54911|54905.5|54855.5|54962.5|54912.5|54901.5|54851.5|287
1633454100000|2021-10-05 17:15:00|54906|54856|54935.5|54885.5|54945.5|54895.5|54905.5|54855.5|265
1633454400000|2021-10-05 17:20:00|54934|54884|54971|54921|54993|54943|54934|54884|295
1633454700000|2021-10-05 17:25:00|54964.5|54914.5|54971|54921|54998.5|54948.5|54959.5|54909.5|151
1633455000000|2021-10-05 17:30:00|54968.5|54918.5|54956.5|54906.5|54972|54922|54951|54901|151
1633455300000|2021-10-05 17:35:00|54957|54907|54975|54925|54987|54937|54957|54907|211
1633455600000|2021-10-05 17:40:00|54976.5|54926.5|54971.5|54921.5|54985|54935|54946|54896|184
1633455900000|2021-10-05 17:45:00|54970|54920|54991|54941|55001|54951|54946.5|54896.5|157
1633456200000|2021-10-05 17:50:00|54995.5|54945.5|55001|54951|55001|54951|54981|54931|133
1633456500000|2021-10-05 17:55:00|54999.5|54949.5|54991|54941|55018|54968|54991|54941|136
1633456800000|2021-10-05 18:00:00|54985.5|54935.5|54951.5|54901.5|54995.5|54945.5|54951.5|54901.5|231
1633457100000|2021-10-05 18:05:00|54951|54901|54965.5|54915.5|54975.5|54925.5|54946|54896|169
1633457400000|2021-10-05 18:10:00|54969|54919|55001|54951|55001|54951|54947.5|54897.5|138
1633457700000|2021-10-05 18:15:00|55002|54952|55014|54964|55016|54966|54985.5|54935.5|232
1633458000000|2021-10-05 18:20:00|55012.5|54962.5|54981|54931|55032.5|54982.5|54969.5|54919.5|288
1633458300000|2021-10-05 18:25:00|54977|54927|54991|54941|55011|54961|54965.5|54915.5|198
1633458600000|2021-10-05 18:30:00|54992.5|54942.5|54995.5|54945.5|55001|54951|54981|54931|176
1633458900000|2021-10-05 18:35:00|54996|54946|54991|54941|54997|54947|54971|54921|165
1633459200000|2021-10-05 18:40:00|54989.5|54939.5|54981.5|54931.5|55010.5|54960.5|54978|54928|183
1633459500000|2021-10-05 18:45:00|54981|54931|54955.5|54905.5|54986|54936|54916|54866|201
1633459800000|2021-10-05 18:50:00|54952|54902|54915.5|54865.5|54952|54902|54889|54839|239
1633460100000|2021-10-05 18:55:00|54912|54862|54991|54941|54998|54948|54905.5|54855.5|302
1633460400000|2021-10-05 19:00:00|54993.5|54943.5|54927|54877|55009|54959|54919.5|54869.5|307
1633460700000|2021-10-05 19:05:00|54926|54876|54919.5|54869.5|54941|54891|54909.5|54859.5|205
1633461000000|2021-10-05 19:10:00|54915|54865|54947.5|54897.5|54958.5|54908.5|54913|54863|230
1633461300000|2021-10-05 19:15:00|54949.5|54899.5|54949.5|54899.5|54959.5|54909.5|54942|54892|233
1633461600000|2021-10-05 19:20:00|54953|54903|54949.5|54899.5|54959.5|54909.5|54939.5|54889.5|127
1633461900000|2021-10-05 19:25:00|54949|54899|54985|54935|54991.5|54941.5|54949|54899|169
1633462200000|2021-10-05 19:30:00|54984|54934|54995|54945|54999.5|54949.5|54965|54905|129
1633462500000|2021-10-05 19:35:00|54992|54942|54995|54945|54999.5|54949.5|54975|54925|181
1633462800000|2021-10-05 19:40:00|54999.5|54949.5|54999.5|54949.5|55005|54955|54985|54935|117
1633463100000|2021-10-05 19:45:00|55004|54954|55047|54997|55061|55011|55004|54954|126
1633463400000|2021-10-05 19:50:00|55044|54994|55131|55081|55154|55104|55044|54994|190
1633463700000|2021-10-05 19:55:00|55134|55084|55124|55074|55144|55094|55111|55061|149
1633522200000|2021-10-06 12:10:00|55409|55359|55359|55309|55422.5|55372.5|55302|55252|316
1633522500000|2021-10-06 12:15:00|55358|55308|55459|55409|55466.5|55416.5|55355|55305|642
1633522800000|2021-10-06 12:20:00|55461.5|55411.5|55329|55279|55468|55418|55304|55254|559
1633523100000|2021-10-06 12:25:00|55333|55283|55344.5|55294.5|55375.5|55325.5|55304|55247.5|514
1633523400000|2021-10-06 12:30:00|55333|55283|55233|55183|55338.5|55288.5|55225|55175|534
1633523700000|2021-10-06 12:35:00|55229|55179|55272.5|55222.5|55303|55253|55218|55168|441
1633524000000|2021-10-06 12:40:00|55272|55222|55225.5|55175.5|55295.5|55245.5|55154.5|55104.5|476
1633524300000|2021-10-06 12:45:00|55225|55175|55203.5|55153.5|55247|55197|55159.5|55109.5|373
1633524600000|2021-10-06 12:50:00|55200.5|55150.5|55240|55190|55241|55191|55180.5|55130.5|355
1633524900000|2021-10-06 12:55:00|55239|55189|55336.5|55286.5|55349|55299|55181.5|55131.5|454
1633525200000|2021-10-06 13:00:00|55336|55286|55258|55208|55363.5|55313.5|55196.5|55146.5|571
1633525500000|2021-10-06 13:05:00|55257.5|55207.5|55296.5|55246.5|55306.5|55256.5|55228|55178|368
1633525800000|2021-10-06 13:10:00|55295|55245|55272.5|55222.5|55336.5|55277.5|55266.5|55216.5|422
1633526100000|2021-10-06 13:15:00|55275.5|55225.5|55357|55307|55358.5|55308.5|55250.5|55200.5|392
1633526400000|2021-10-06 13:20:00|55358|55308|55418|55368|55430|55380|55316.5|55266.5|485
1633526700000|2021-10-06 13:25:00|55416.5|55366.5|55402|55352|55442|55392|55392|55342|426
1633527000000|2021-10-06 13:30:00|55404.5|55354.5|55258|55208|55461|55411|55256.5|55206.5|672
1633527300000|2021-10-06 13:35:00|55257.5|55207.5|55297.5|55247.5|55308|55258|55212|55162|635
1633527600000|2021-10-06 13:40:00|55295.5|55245.5|55355|55305|55377.5|55327.5|55267.5|55217.5|600
1633527900000|2021-10-06 13:45:00|55357|55307|55356.5|55306.5|55392.5|55342.5|55332.5|55282.5|591
1633528200000|2021-10-06 13:50:00|55358|55308|55390.5|55340.5|55437.5|55387.5|55342.5|55292.5|452
1633528500000|2021-10-06 13:55:00|55392|55342|55429|55379|55451.5|55401.5|55387.5|55337.5|627
1633528800000|2021-10-06 14:00:00|55428|55378|55439.5|55389.5|55498|55448|55428|55378|611
1633529100000|2021-10-06 14:05:00|55438.5|55388.5|55410|55360|55469.5|55419.5|55373.5|55322|587
1633529400000|2021-10-06 14:10:00|55412|55362|55401|55351|55514|55464|55391.5|55341.5|635
1633529700000|2021-10-06 14:15:00|55397|55347|55399.5|55349.5|55455.5|55405.5|55391.5|55341.5|665
1633530000000|2021-10-06 14:20:00|55400|55350|55291.5|55241.5|55405.5|55355.5|55266.5|55216|662
1633530300000|2021-10-06 14:25:00|55290.5|55240.5|55325.5|55275.5|55335.5|55285.5|55255.5|55205.5|600
1633530600000|2021-10-06 14:30:00|55322.5|55272.5|55302.5|55252.5|55334|55284|55255.5|55205.5|635
1633530900000|2021-10-06 14:35:00|55305.5|55255.5|55349.5|55299.5|55415.5|55365.5|55300|55250|562
1633531200000|2021-10-06 14:40:00|55348.5|55298.5|55358|55308|55363.5|55313.5|55322.5|55272.5|538
1633531500000|2021-10-06 14:45:00|55357.5|55307.5|55346|55296|55406|55356|55346|55296|523
1633531800000|2021-10-06 14:50:00|55343.5|55293.5|55286.5|55236.5|55356|55306|55286.5|55236.5|547
1633532100000|2021-10-06 14:55:00|55288|55238|55277|55227|55318.5|55268.5|55247.5|55197.5|518
1633532400000|2021-10-06 15:00:00|55276.5|55226.5|55320|55270|55324|55274|55248.5|55198.5|512
1633532700000|2021-10-06 15:05:00|55316.5|55266.5|55321.5|55271.5|55362.5|55312.5|55300|55250|501
1633533000000|2021-10-06 15:10:00|55318|55268|55358|55308|55358|55308|55299.5|55249.5|508
1633533300000|2021-10-06 15:15:00|55357.5|55307.5|55391.5|55341.5|55391.5|55341.5|55346|55296|446
1633533600000|2021-10-06 15:20:00|55395|55345|55481.5|55431.5|55491|55441|55393.5|55343.5|523
1633533900000|2021-10-06 15:25:00|55482.5|55432.5|55455|55405|55486.5|55436.5|55436|55386|451
1633534200000|2021-10-06 15:30:00|55456|55406|55491.5|55441.5|55497.5|55447.5|55446|55396|471
1633534500000|2021-10-06 15:35:00|55490|55440|55438|55388|55496.5|55446.5|55436.5|55386.5|369
1633534800000|2021-10-06 15:40:00|55436.5|55386.5|55487|55437|55496.5|55446.5|55419.5|55369.5|445
1633535100000|2021-10-06 15:45:00|55485.5|55435.5|55438.5|55388.5|55496.5|55446.5|55431|55381|429
1633535400000|2021-10-06 15:50:00|55437.5|55387.5|55417.5|55367.5|55444.5|55394.5|55405.5|55355.5|282
1633535700000|2021-10-06 15:55:00|55415.5|55365.5|55425|55375|55451.5|55401.5|55412.5|55362.5|287
1633536000000|2021-10-06 16:00:00|55426.5|55376.5|55441.5|55391.5|55446|55396|55386.5|55336.5|359
1633536300000|2021-10-06 16:05:00|55441|55391|55466.5|55416.5|55486.5|55436.5|55441|55391|387
1633536600000|2021-10-06 16:10:00|55466|55416|55527.5|55477.5|55534|55484|55461.5|55411.5|297
1633536900000|2021-10-06 16:15:00|55527|55477|55526.5|55476.5|55551.5|55501.5|55471.5|55421.5|308
1633537200000|2021-10-06 16:20:00|55534|55484|55571.5|55521.5|55586.5|55536.5|55530.5|55480.5|362
1633537500000|2021-10-06 16:25:00|55568|55518|55604|55554|55622.5|55572.5|55538.5|55488.5|448
1633537800000|2021-10-06 16:30:00|55607.5|55557.5|55571.5|55521.5|55610|55560|55569|55519|347
1633538100000|2021-10-06 16:35:00|55571|55521|55621.5|55571.5|55636.5|55586.5|55571|55521|372
1633538400000|2021-10-06 16:40:00|55625|55575|55572.5|55522.5|55626.5|55576.5|55560.5|55510.5|313
1633538700000|2021-10-06 16:45:00|55573|55523|55593|55543|55618.5|55568.5|55571.5|55521.5|361
1633539000000|2021-10-06 16:50:00|55593.5|55543.5|55564|55514|55602|55552|55552|55502|309
1633539300000|2021-10-06 16:55:00|55566.5|55516.5|55534|55484|55571.5|55521.5|55523|55473|379
1633539600000|2021-10-06 17:00:00|55532.5|55482.5|55521.5|55471.5|55546|55496|55516.5|55466.5|316
1633539900000|2021-10-06 17:05:00|55520.5|55470.5|55527|55477|55569|55519|55512|55462|392
1633540200000|2021-10-06 17:10:00|55528.5|55478.5|55552.5|55502.5|55565|55515|55526.5|55476.5|316
1633540500000|2021-10-06 17:15:00|55552|55502|55501.5|55451.5|55554|55504|55486.5|55436.5|302
1633540800000|2021-10-06 17:20:00|55505|55455|55485|55435|55525|55475|55471.5|55421.5|341
1633541100000|2021-10-06 17:25:00|55485.5|55435.5|55506.5|55456.5|55521.5|55471.5|55484.5|55434.5|348
1633541400000|2021-10-06 17:30:00|55506|55456|55486|55436|55507.5|55457.5|55481.5|55431.5|307
1633541700000|2021-10-06 17:35:00|55486.5|55436.5|55440|55390|55491.5|55441.5|55435.5|55385.5|370
1633542000000|2021-10-06 17:40:00|55441|55391|55431.5|55381.5|55461.5|55411.5|55421.5|55371.5|364
1633542300000|2021-10-06 17:45:00|55434|55384|55402|55352|55446|55396|55391|55341|366
1633542600000|2021-10-06 17:50:00|55405.5|55355.5|55422.5|55372.5|55455|55405|55402|55352|395
1633542900000|2021-10-06 17:55:00|55421.5|55371.5|55331.5|55281.5|55431.5|55381.5|55331.5|55281.5|425
1633543200000|2021-10-06 18:00:00|55326.5|55276.5|55368.5|55318.5|55383.5|55333.5|55316.5|55266.5|573
1633543500000|2021-10-06 18:05:00|55368|55318|55303|55253|55371.5|55321.5|55303|55253|476
1633543800000|2021-10-06 18:10:00|55299.5|55249.5|55196.5|55146.5|55317|55267|55160.6|55085.6|473
1633544100000|2021-10-06 18:15:00|55198|55148|55168.1|55118.1|55225|55161.5|55151.5|55101.5|445
1633544400000|2021-10-06 18:20:00|55167.1|55117.1|55172.1|55122.1|55201.5|55151.5|55141.5|55091.5|386
1633544700000|2021-10-06 18:25:00|55173.1|55123.1|55198.5|55148.5|55198.5|55148.5|55158.5|55108.5|296
1633545000000|2021-10-06 18:30:00|55198|55148|55174|55124|55204|55151.5|55144|55094|435
1633545300000|2021-10-06 18:35:00|55172.5|55122.5|55146.5|55096.5|55172.5|55122.5|55141.5|55091.5|399
1633545600000|2021-10-06 18:40:00|55150.5|55100.5|55159.5|55109.5|55210.5|55160.5|55142.5|55092.5|354
1633545900000|2021-10-06 18:45:00|55159|55109|55110.5|55060.5|55159|55109|55071.5|55021.5|360
1633546200000|2021-10-06 18:50:00|55112.5|55062.5|55043|54993|55112.5|55062.5|55036.5|54986.5|410
1633546500000|2021-10-06 18:55:00|55044.5|54994.5|55053|55003|55057|55007|55044.5|54994.5|26
1633546800000|2021-10-06 19:00:00|55121.5|55071.5|55115.5|55065.5|55142.5|55092.5|55095.5|55045.5|206
1633547100000|2021-10-06 19:05:00|55117.5|55067.5|55120.5|55070.5|55157.5|55082.5|55102.5|55052.5|184
1633547400000|2021-10-06 19:10:00|55122.5|55072.5|55132.5|55082.5|55144.5|55094.5|55112.5|55062.5|128
1633547700000|2021-10-06 19:15:00|55130.5|55080.5|55132.5|55082.5|55157.5|55107.5|55120.5|55070.5|162
1633548000000|2021-10-06 19:20:00|55130.5|55080.5|55184.5|55134.5|55187.5|55137.5|55130.5|55080.5|182
1633548300000|2021-10-06 19:25:00|55182.5|55132.5|55142.5|55092.5|55187.5|55137.5|55137.5|55087.5|167
1633548600000|2021-10-06 19:30:00|55144.5|55094.5|55136.5|55086.5|55162.5|55112.5|55121.5|55071.5|141
1633548900000|2021-10-06 19:35:00|55139.5|55089.5|55143.5|55093.5|55151.5|55101.5|55116.5|55066.5|179
1633549200000|2021-10-06 19:40:00|55141.5|55091.5|55146.5|55096.5|55146.5|55096.5|55113.5|55063.5|156
1633549500000|2021-10-06 19:45:00|55149.5|55099.5|55103.5|55053.5|55156.5|55106.5|55093.5|55043.5|146
1633549800000|2021-10-06 19:50:00|55101.5|55051.5|55096.5|55046.5|55126.5|55061.5|55061.5|55011.5|198
1633550100000|2021-10-06 19:55:00|55093.5|55043.5|55126.5|55076.5|55131.5|55081.5|55076.5|55026.5|127
1633608600000|2021-10-07 12:10:00|55092.5|55042.5|55131|55081|55168.5|55118.5|55057|55007|285
1633608900000|2021-10-07 12:15:00|55129.5|55079.5|55116|55066|55132|55082|55081.5|55031.5|309
1633609200000|2021-10-07 12:20:00|55115|55065|55207.5|55157.5|55210.5|55160.5|55110|55060|406
1633609500000|2021-10-07 12:25:00|55209|55159|55249.5|55169.5|55249.5|55180.5|55155|55105|382
1633609800000|2021-10-07 12:30:00|55250|55170|55280|55230|55319|55269|55200|55150|516
1633610100000|2021-10-07 12:35:00|55275.5|55225.5|55288.5|55238.5|55304|55254|55259|55209|373
1633610400000|2021-10-07 12:40:00|55289|55239|55325.5|55275.5|55365.5|55315.5|55260.5|55210.5|435
1633610700000|2021-10-07 12:45:00|55325|55275|55316|55266|55330.5|55280.5|55296|55246|313
1633611000000|2021-10-07 12:50:00|55317|55267|55340|55290|55385.5|55335.5|55310|55260|397
1633611300000|2021-10-07 12:55:00|55341|55291|55310.5|55260.5|55345|55295|55288.5|55238.5|379
1633611600000|2021-10-07 13:00:00|55309.5|55259.5|55408|55358|55441|55391|55309.5|55259.5|529
1633611900000|2021-10-07 13:05:00|55410.5|55360.5|55411|55361|55428.5|55378.5|55406|55356|379
1633612200000|2021-10-07 13:10:00|55413|55363|55386|55336|55424|55374|55347|55297|364
1633612500000|2021-10-07 13:15:00|55387|55337|55413|55363|55421.5|55371.5|55358|55308|445
1633612800000|2021-10-07 13:20:00|55410.5|55360.5|55462|55412|55473|55423|55403|55353|413
1633613100000|2021-10-07 13:25:00|55464.5|55414.5|55505.5|55455.5|55525.5|55475.5|55452.5|55402.5|430
1633613400000|2021-10-07 13:30:00|55505|55455|55500.5|55450.5|55559|55509|55484|55434|559
1633613700000|2021-10-07 13:35:00|55502|55452|55482|55432|55540.5|55490.5|55462|55412|587
1633614000000|2021-10-07 13:40:00|55480|55430|55525.5|55475.5|55525.5|55475.5|55442.5|55392.5|475
1633614300000|2021-10-07 13:45:00|55523|55473|55567.5|55517.5|55604|55554|55516.5|55466.5|551
1633614600000|2021-10-07 13:50:00|55566.5|55516.5|55549|55499|55591|55541|55490.5|55427|558
1633614900000|2021-10-07 13:55:00|55549.5|55499.5|55512|55462|55583|55533|55506.5|55456.5|370
1633615200000|2021-10-07 14:00:00|55511.5|55461.5|55458.5|55408.5|55523|55473|55451.5|55401.5|418
1633615500000|2021-10-07 14:05:00|55462.5|55412.5|55474|55424|55486|55436|55455.5|55405.5|377
1633615800000|2021-10-07 14:10:00|55473.5|55423.5|55516.5|55466.5|55534|55484|55473.5|55423.5|392
1633616100000|2021-10-07 14:15:00|55516|55466|55492.5|55442.5|55542|55492|55476.5|55426.5|423
1633616400000|2021-10-07 14:20:00|55492|55442|55435|55385|55496|55446|55434.5|55384.5|315
1633616700000|2021-10-07 14:25:00|55436|55386|55463.5|55413.5|55525|55475|55420.5|55370.5|428
1633617000000|2021-10-07 14:30:00|55460|55410|55443|55393|55478|55428|55420.5|55370.5|392
1633617300000|2021-10-07 14:35:00|55444.5|55394.5|55449|55399|55462|55412|55415.5|55365.5|407
1633617600000|2021-10-07 14:40:00|55447.5|55397.5|55456.5|55406.5|55476.5|55426.5|55413.5|55363.5|415
1633617900000|2021-10-07 14:45:00|55465.5|55415.5|55449.5|55399.5|55505|55455|55433|55383|425
1633618200000|2021-10-07 14:50:00|55448|55398|55376|55326|55452.5|55402.5|55370|55320|365
1633618500000|2021-10-07 14:55:00|55377|55327|55444.5|55394.5|55488.5|55438.5|55375.5|55325.5|389
1633618800000|2021-10-07 15:00:00|55446.5|55396.5|55477|55427|55502|55452|55446.5|55396.5|335
1633619100000|2021-10-07 15:05:00|55475|55425|55514.5|55464.5|55517|55467|55472.5|55422.5|324
1633619400000|2021-10-07 15:10:00|55515.5|55465.5|55541|55491|55571.5|55521.5|55497.5|55447.5|318
1633619700000|2021-10-07 15:15:00|55540.5|55490.5|55537|55487|55562|55512|55512.5|55462.5|309
1633620000000|2021-10-07 15:20:00|55539.5|55489.5|55467|55417|55547|55497|55462.5|55412.5|296
1633620300000|2021-10-07 15:25:00|55466.5|55416.5|55497|55447|55535|55485|55444.5|55394.5|358
1633620600000|2021-10-07 15:30:00|55494.5|55444.5|55487|55437|55497|55447|55462.5|55412.5|246
1633620900000|2021-10-07 15:35:00|55486.5|55436.5|55437|55387|55496|55446|55427|55377|310
1633621200000|2021-10-07 15:40:00|55437.5|55387.5|55417|55367|55467|55417|55394|55344|327
1633621500000|2021-10-07 15:45:00|55415|55365|55454.5|55404.5|55456.5|55404.5|55387|55337|402
1633621800000|2021-10-07 15:50:00|55453.5|55403.5|55371.5|55321.5|55462.5|55412.5|55371.5|55321.5|302
1633622100000|2021-10-07 15:55:00|55372.5|55322.5|55397|55347|55406.5|55356.5|55345|55295|310
1633622400000|2021-10-07 16:00:00|55395.5|55345.5|55414|55364|55417|55367|55372|55322|291
1633622700000|2021-10-07 16:05:00|55416|55366|55437|55387|55442.5|55392.5|55404.5|55354.5|239
1633623000000|2021-10-07 16:10:00|55439.5|55389.5|55412.5|55362.5|55463|55413|55407|55357|255
1633623300000|2021-10-07 16:15:00|55406|55356|55382.5|55332.5|55408.5|55358.5|55357|55307|207
1633623600000|2021-10-07 16:20:00|55383|55333|55406.5|55356.5|55423.5|55373.5|55376|55326|201
1633623900000|2021-10-07 16:25:00|55407.5|55357.5|55413|55363|55427|55377|55386|55336|265
1633624200000|2021-10-07 16:30:00|55411|55361|55397|55347|55412|55362|55374.5|55324.5|186
1633624500000|2021-10-07 16:35:00|55400.5|55350.5|55407|55357|55427|55377|55400.5|55350.5|259
1633624800000|2021-10-07 16:40:00|55405.5|55355.5|55425|55375|55442.5|55392.5|55396|55346|277
1633625100000|2021-10-07 16:45:00|55423.5|55373.5|55420|55370|55447|55397|55417.5|55367.5|269
1633625400000|2021-10-07 16:50:00|55423|55373|55407.5|55357.5|55433|55383|55392.5|55342.5|217
1633625700000|2021-10-07 16:55:00|55409.5|55359.5|55408|55358|55422.5|55372.5|55402.5|55352.5|283
1633626000000|2021-10-07 17:00:00|55409.5|55359.5|55408.5|55358.5|55415|55365|55382|55332|195
1633626300000|2021-10-07 17:05:00|55411|55361|55406.5|55356.5|55442.5|55392.5|55406.5|55356.5|256
1633626600000|2021-10-07 17:10:00|55407|55357|55436.5|55386.5|55452.5|55402.5|55402.5|55352.5|215
1633626900000|2021-10-07 17:15:00|55438|55388|55426.5|55376.5|55477.5|55427.5|55426.5|55376.5|248
1633627200000|2021-10-07 17:20:00|55425.5|55375.5|55415.5|55365.5|55447|55397|55402|55352|199
1633627500000|2021-10-07 17:25:00|55416.5|55366.5|55362.5|55312.5|55425|55375|55357|55307|214
1633627800000|2021-10-07 17:30:00|55361|55311|55307|55257|55361|55311|55306|55256|371
1633628100000|2021-10-07 17:35:00|55309|55259|55290|55240|55321|55271|55282.5|55232.5|267
1633628400000|2021-10-07 17:40:00|55290.5|55240.5|55292|55242|55303|55253|55266.5|55216.5|225
1633628700000|2021-10-07 17:45:00|55292.5|55242.5|55273|55223|55296.5|55246.5|55247|55197|246
1633629000000|2021-10-07 17:50:00|55273.5|55223.5|55283|55233|55293|55243|55263.5|55213.5|221
1633629300000|2021-10-07 17:55:00|55279|55229|55297.5|55247.5|55310.5|55260.5|55260|55210|259
1633629600000|2021-10-07 18:00:00|55296.5|55246.5|55313.5|55263.5|55338|55288|55280.5|55230.5|323
1633629900000|2021-10-07 18:05:00|55313|55263|55323.5|55273.5|55333|55283|55308|55258|223
1633630200000|2021-10-07 18:10:00|55326.5|55276.5|55278.5|55228.5|55337.5|55287.5|55254|55204|259
1633630500000|2021-10-07 18:15:00|55280|55230|55248|55198|55283.5|55233.5|55238|55188|222
1633630800000|2021-10-07 18:20:00|55249.5|55199.5|55253|55203|55263|55213|55203|55142|230
1633631100000|2021-10-07 18:25:00|55257.5|55207.5|55251|55201|55278|55228|55248|55198|232
1633631400000|2021-10-07 18:30:00|55248|55198|55287|55237|55316|55266|55248|55198|330
1633631700000|2021-10-07 18:35:00|55283.5|55233.5|55327.5|55277.5|55357.5|55307.5|55279.5|55229.5|283
1633632000000|2021-10-07 18:40:00|55328|55278|55321|55271|55334|55284|55307.5|55257.5|216
1633632300000|2021-10-07 18:45:00|55321.5|55271.5|55347.5|55297.5|55357.5|55307.5|55320|55270|217
1633632600000|2021-10-07 18:50:00|55344|55294|55358.5|55308.5|55366.5|55316.5|55337.5|55287.5|216
1633632900000|2021-10-07 18:55:00|55357.5|55307.5|55357|55307|55407.5|55357.5|55347.5|55297.5|306
1633633200000|2021-10-07 19:00:00|55358|55308|55345|55295|55373|55323|55341|55291|130
1633633500000|2021-10-07 19:05:00|55341|55291|55335|55285|55351|55301|55323|55273|127
1633633800000|2021-10-07 19:10:00|55338|55288|55345|55295|55361|55311|55331|55281|115
1633634100000|2021-10-07 19:15:00|55343|55293|55351|55301|55353|55303|55333|55283|99
1633634400000|2021-10-07 19:20:00|55353|55303|55361|55311|55361|55311|55338|55288|82
1633634700000|2021-10-07 19:25:00|55358|55308|55354|55304|55371|55321|55335|55285|119
1633635000000|2021-10-07 19:30:00|55357|55307|55354|55304|55370|55320|55340|55290|158
1633635300000|2021-10-07 19:35:00|55357|55307|55370|55320|55374|55324|55357|55307|93
1633635600000|2021-10-07 19:40:00|55367|55317|55407|55357|55410|55360|55367|55317|92
1633635900000|2021-10-07 19:45:00|55404|55354|55430|55380|55451|55401|55400|55350|109
1633636200000|2021-10-07 19:50:00|55434|55384|55458|55408|55481|55421|55424|55374|116
1633636500000|2021-10-07 19:55:00|55461|55411|55485|55435|55495|55445|55461|55411|156
1633695000000|2021-10-08 12:10:00|55311|55231|55338|55258|55346|55266|55291|55211|147
1633695300000|2021-10-08 12:15:00|55338.5|55258.5|55393|55313|55433|55353|55321|55241|313
1633695600000|2021-10-08 12:20:00|55396|55316|55307|55227|55401|55325.5|55301|55221|238
1633695900000|2021-10-08 12:25:00|55306|55226|55299|55203|55342.4|55246.4|55228|55144|278
1633696200000|2021-10-08 12:30:00|55306.5|55210.5|55343.9|55263.9|55407.5|55327.5|55143|55068.4|832
1633696500000|2021-10-08 12:35:00|55344.4|55264.4|55188.5|55108.5|55346.9|55266.9|55185.5|55105.5|845
1633696800000|2021-10-08 12:40:00|55189|55109|55231.5|55151.5|55311.5|55231.5|55185.5|55105.5|830
1633697100000|2021-10-08 12:45:00|55232|55152|55336|55256|55365.5|55285.5|55225.5|55145.5|806
1633697400000|2021-10-08 12:50:00|55335.5|55255.5|55346|55266|55358.5|55278.5|55273|55193|719
1633697700000|2021-10-08 12:55:00|55341.5|55261.5|55328|55248|55343|55263|55225.5|55145.5|728
1633698000000|2021-10-08 13:00:00|55327.5|55247.5|55270.5|55190.5|55338.5|55258.5|55268.5|55188.5|651
1633698300000|2021-10-08 13:05:00|55268.5|55188.5|55306|55226|55310|55230|55235.5|55155.5|454
1633698600000|2021-10-08 13:10:00|55303|55223|55256|55176|55303|55223|55206|55126|294
1633698900000|2021-10-08 13:15:00|55253|55173|55316|55236|55323|55243|55248|55168|240
1633699200000|2021-10-08 13:20:00|55310|55230|55326|55246|55360|55280|55303|55223|265
1633699500000|2021-10-08 13:25:00|55323|55243|55296|55216|55338|55258|55279|55200|274
1633699800000|2021-10-08 13:30:00|55295|55215|55406|55326|55428|55348|55276|55196|427
1633700100000|2021-10-08 13:35:00|55404.5|55324.5|55310|55230|55410|55330|55310|55230|420
1633700400000|2021-10-08 13:40:00|55308.5|55228.5|55406|55326|55426|55346|55263|55183|431
1633700700000|2021-10-08 13:45:00|55403|55323|55444|55364|55489|55413|55371|55296|432
1633701000000|2021-10-08 13:50:00|55445|55365|55426|55346|55468|55393|55410|55330|326
1633701300000|2021-10-08 13:55:00|55423|55343|55471|55391|55477|55397|55390|55310|310
1633701600000|2021-10-08 14:00:00|55471.5|55391.5|55416|55336|55471.5|55397.5|55407.5|55329.5|296
1633701900000|2021-10-08 14:05:00|55413|55333|55499|55419|55517|55443|55410|55330|330
1633702200000|2021-10-08 14:10:00|55497|55417|55547|55467|55547|55467|55470|55394|298
1633702500000|2021-10-08 14:15:00|55547.5|55467.5|55551|55471|55577|55497|55508|55431|261
1633702800000|2021-10-08 14:20:00|55539.5|55489.5|55591|55511|55621|55542|55539.5|55479|293
1633703100000|2021-10-08 14:25:00|55594|55514|55509|55429|55607|55527|55501|55421|246
1633703400000|2021-10-08 14:30:00|55507|55427|55537|55457|55537|55459|55487|55407|266
1633703700000|2021-10-08 14:35:00|55531|55451|55571|55491|55577|55497|55511|55431|252
1633704000000|2021-10-08 14:40:00|55569.5|55489.5|55572.5|55492.5|55637|55566|55559|55479|286
1633704300000|2021-10-08 14:45:00|55571|55491|55557|55477|55589|55509|55534|55454|250
1633704600000|2021-10-08 14:50:00|55551|55471|55477|55397|55557|55477|55461|55381|266
1633704900000|2021-10-08 14:55:00|55471|55391|55481|55401|55507|55427|55418|55338|298
1633705200000|2021-10-08 15:00:00|55484|55404|55431.5|55381.5|55487|55407|55423.5|55348|243
1633705500000|2021-10-08 15:05:00|55436.5|55386.5|55466.5|55416.5|55488.5|55431.5|55415.5|55365.5|197
1633705800000|2021-10-08 15:10:00|55469.5|55419.5|55459.5|55409.5|55506.5|55456.5|55449.5|55399.5|182
1633706100000|2021-10-08 15:15:00|55456.5|55406.5|55382.5|55332.5|55466.5|55416.5|55378.5|55328.5|167
1633706400000|2021-10-08 15:20:00|55380.5|55330.5|55463.5|55413.5|55476.5|55426.5|55378.5|55328.5|210
1633706700000|2021-10-08 15:25:00|55466.5|55416.5|55481.5|55431.5|55511.5|55456.5|55466.5|55401.5|205
1633707000000|2021-10-08 15:30:00|55483.5|55433.5|55526.5|55476.5|55533.5|55483.5|55471.5|55421.5|220
1633707300000|2021-10-08 15:35:00|55523.5|55473.5|55506.5|55456.5|55568.5|55511.5|55503.5|55453.5|185
1633707600000|2021-10-08 15:40:00|55503.5|55453.5|55506.5|55456.5|55524.5|55472|55493.5|55434.5|208
1633707900000|2021-10-08 15:45:00|55511.5|55461.5|55481.5|55431.5|55531.5|55479.5|55476.5|55416.5|202
1633708200000|2021-10-08 15:50:00|55479.5|55429.5|55465.5|55385.5|55479.5|55429.5|55430.5|55380.5|172
1633708500000|2021-10-08 15:55:00|55463.5|55383.5|55496.5|55446.5|55499.5|55449.5|55457.5|55377.5|171
1633708800000|2021-10-08 16:00:00|55499.5|55449.5|55501.5|55451.5|55506.5|55456.5|55468.5|55418.5|186
1633709100000|2021-10-08 16:05:00|55503.5|55453.5|55506.5|55426.5|55531.5|55466.5|55481.5|55417|214
1633709400000|2021-10-08 16:10:00|55508.5|55428.5|55499.5|55449.5|55516.5|55449.5|55479.5|55407.5|168
1633709700000|2021-10-08 16:15:00|55496.5|55446.5|55531.5|55481.5|55535.5|55483.5|55496.5|55446.5|157
1633710000000|2021-10-08 16:20:00|55529.5|55479.5|55519.5|55469.5|55541.5|55491.5|55511.5|55446.5|122
1633710300000|2021-10-08 16:25:00|55521.5|55471.5|55513.5|55463.5|55556.5|55506.5|55493.5|55443.5|182
1633710600000|2021-10-08 16:30:00|55511.5|55461.5|55499.5|55449.5|55526.5|55476.5|55491.5|55431.5|141
1633710900000|2021-10-08 16:35:00|55503.5|55453.5|55562.5|55512.5|55585.5|55530.5|55492.5|55442.5|178
1633711200000|2021-10-08 16:40:00|55565.5|55515.5|55578.5|55528.5|55599.5|55549.5|55562.5|55512.5|148
1633711500000|2021-10-08 16:45:00|55575.5|55525.5|55585.5|55535.5|55603.5|55553.5|55575.5|55525.5|116
1633711800000|2021-10-08 16:50:00|55588.5|55538.5|55580.5|55530.5|55592.5|55542.5|55545.5|55495.5|142
1633712100000|2021-10-08 16:55:00|55582.5|55532.5|55634.5|55554.5|55634.5|55573.5|55580.5|55530.5|188
1633712400000|2021-10-08 17:00:00|55631.5|55551.5|55631.5|55551.5|55651.5|55571.5|55624.5|55544.5|132
1633712700000|2021-10-08 17:05:00|55634.5|55554.5|55596.5|55546.5|55638.5|55558.5|55591|55516.5|127
1633713000000|2021-10-08 17:10:00|55593.5|55543.5|55586.5|55536.5|55596.5|55546.5|55561.5|55511.5|170
1633713300000|2021-10-08 17:15:00|55583.5|55533.5|55631.5|55551.5|55634.5|55573.5|55581.5|55528.5|171
1633713600000|2021-10-08 17:20:00|55628.5|55548.5|55539.5|55489.5|55631.5|55551.5|55533.5|55481.5|164
1633713900000|2021-10-08 17:25:00|55541.5|55491.5|55551.5|55471.5|55566.5|55516.5|55536.5|55471.5|140
1633714200000|2021-10-08 17:30:00|55555|55475|55511.5|55461.5|55573.5|55506.5|55503.5|55453.5|143
1633714500000|2021-10-08 17:35:00|55509.5|55459.5|55521.5|55471.5|55541.5|55491.5|55503.5|55453.5|135
1633714800000|2021-10-08 17:40:00|55523.5|55473.5|55546.5|55496.5|55550|55500|55496.5|55446.5|189
1633715100000|2021-10-08 17:45:00|55543.5|55493.5|55449.5|55399.5|55551.5|55501.5|55446.5|55396.5|186
1633715400000|2021-10-08 17:50:00|55453.5|55403.5|55426.5|55376.5|55456.5|55406.5|55416.5|55366.5|173
1633715700000|2021-10-08 17:55:00|55429.5|55379.5|55439.5|55389.5|55446.5|55396.5|55416.5|55366.5|164
1633716000000|2021-10-08 18:00:00|55436.5|55386.5|55436.5|55356.5|55451.5|55401.5|55416.5|55346.5|132
1633716300000|2021-10-08 18:05:00|55438.5|55358.5|55456.5|55406.5|55456.5|55406.5|55411.5|55356.5|131
1633716600000|2021-10-08 18:10:00|55459.5|55409.5|55466.5|55416.5|55486.5|55421.5|55436.5|55381.5|165
1633716900000|2021-10-08 18:15:00|55463.5|55413.5|55461.5|55411.5|55503.5|55453.5|55456.5|55406.5|128
1633717200000|2021-10-08 18:20:00|55459.5|55409.5|55449.5|55399.5|55466.5|55416.5|55429.5|55379.5|157
1633717500000|2021-10-08 18:25:00|55446.5|55396.5|55436.5|55386.5|55449.5|55399.5|55406.5|55356.5|133
1633717800000|2021-10-08 18:30:00|55433.5|55383.5|55426.5|55376.5|55441.5|55391.5|55411.5|55361.5|142
1633718100000|2021-10-08 18:35:00|55429.5|55379.5|55416.5|55366.5|55453.5|55403.5|55416.5|55366.5|121
1633718400000|2021-10-08 18:40:00|55413.5|55363.5|55386.5|55336.5|55426.5|55376.5|55373.5|55311.5|126
1633718700000|2021-10-08 18:45:00|55389.5|55339.5|55426.5|55346.5|55426.5|55376.5|55381.5|55331.5|141
1633719000000|2021-10-08 18:50:00|55431.5|55351.5|55401.5|55351.5|55434.5|55354.5|55356.5|55298.5|194
1633719300000|2021-10-08 18:55:00|55399.5|55349.5|55428.5|55378.5|55436.5|55386.5|55394|55321.5|134
1633719600000|2021-10-08 19:00:00|55431.5|55381.5|55416|55366|55438.5|55388.5|55396.5|55346.5|164
1633719900000|2021-10-08 19:05:00|55419|55369|55426.5|55376.5|55441.5|55391.5|55416|55366|76
1633720200000|2021-10-08 19:10:00|55428.5|55378.5|55420.5|55370.5|55456.5|55406.5|55415.5|55365.5|90
1633720500000|2021-10-08 19:15:00|55417.5|55367.5|55432.5|55352.5|55465.5|55400.5|55410.5|55348.5|142
1633720800000|2021-10-08 19:20:00|55430.5|55350.5|55450.5|55370.5|55462.5|55382.5|55418.5|55338.5|101
1633721100000|2021-10-08 19:25:00|55448.5|55368.5|55438.5|55358.5|55455.5|55375.5|55430.5|55350.5|113
1633721400000|2021-10-08 19:30:00|55435.5|55355.5|55472.5|55392.5|55505.5|55425.5|55430.5|55350.5|132
1633721700000|2021-10-08 19:35:00|55468.5|55388.5|55512.5|55432.5|55515.5|55435.5|55465.5|55385.5|152
1633722000000|2021-10-08 19:40:00|55515.5|55435.5|55522.5|55442.5|55550.5|55470.5|55515.5|55435.5|176
1633722300000|2021-10-08 19:45:00|55525.5|55445.5|55520.5|55440.5|55540.5|55460.5|55502.5|55422.5|176
1633722600000|2021-10-08 19:50:00|55522.5|55442.5|55518.5|55438.5|55535.5|55455.5|55510.5|55430.5|160
1633722900000|2021-10-08 19:55:00|55520.5|55440.5|55478.5|55398.5|55522.5|55442.5|55465.5|55385.5|176
1633954200000|2021-10-11 12:10:00|55441|55361|55384|55304|55443|55363|55346|55266|354
1633954500000|2021-10-11 12:15:00|55383|55303|55345.5|55265.5|55395.5|55315.5|55325|55245|490
1633954800000|2021-10-11 12:20:00|55344.5|55264.5|55340.5|55260.5|55380.5|55300.5|55315.5|55235.5|507
1633955100000|2021-10-11 12:25:00|55341.5|55261.5|55396|55316|55396|55316|55330.5|55250.5|452
1633955400000|2021-10-11 12:30:00|55395.5|55315.5|55331|55251|55410|55330|55329|55249|512
1633955700000|2021-10-11 12:35:00|55330|55250|55326|55246|55363.5|55283.5|55316|55236|384
1633956000000|2021-10-11 12:40:00|55326.5|55246.5|55309|55229|55356|55276|55298|55218|359
1633956300000|2021-10-11 12:45:00|55309.5|55229.5|55366|55286|55371|55291|55281|55201|385
1633956600000|2021-10-11 12:50:00|55364.5|55284.5|55385.5|55305.5|55421|55341|55357|55277|434
1633956900000|2021-10-11 12:55:00|55383|55303|55451|55371|55456|55376|55382.5|55302.5|435
1633957200000|2021-10-11 13:00:00|55450|55370|55426|55346|55471|55391|55421|55341|487
1633957500000|2021-10-11 13:05:00|55427|55347|55431.5|55351.5|55451.5|55371.5|55420.5|55340.5|312
1633957800000|2021-10-11 13:10:00|55433.5|55353.5|55391|55311|55440|55360|55369|55289|449
1633958100000|2021-10-11 13:15:00|55390.5|55310.5|55361|55281|55406|55326|55346|55266|457
1633958400000|2021-10-11 13:20:00|55361.5|55281.5|55370.5|55290.5|55398|55318|55351|55271|406
1633958700000|2021-10-11 13:25:00|55370|55290|55436|55356|55440|55360|55348.5|55268.5|239
1633959000000|2021-10-11 13:30:00|55433|55353|55478|55398|55493|55413|55433|55353|293
1633959300000|2021-10-11 13:35:00|55476|55396|55510|55430|55530|55450|55463|55383|275
1633959600000|2021-10-11 13:40:00|55506|55426|55536|55456|55576|55496|55498|55418|293
1633959900000|2021-10-11 13:45:00|55533|55453|55504|55424|55566|55486|55504|55424|229
1633960200000|2021-10-11 13:50:00|55507|55427|55494|55414|55531|55451|55484|55404|212
1633960500000|2021-10-11 13:55:00|55497|55417|55469|55389|55521|55441|55464|55384|214
1633960800000|2021-10-11 14:00:00|55467|55387|55467|55387|55531|55451|55451|55371|245
1633961100000|2021-10-11 14:05:00|55469|55389|55467|55387|55484|55404|55437|55357|260
1633961400000|2021-10-11 14:10:00|55469|55389|55447|55367|55471|55391|55411|55331|254
1633961700000|2021-10-11 14:15:00|55441|55361|55427|55347|55461|55381|55417|55337|216
1633962000000|2021-10-11 14:20:00|55429|55349|55451|55371|55481|55401|55427|55347|211
1633962300000|2021-10-11 14:25:00|55449|55369|55477|55397|55491|55411|55449|55369|207
1633962600000|2021-10-11 14:30:00|55474|55394|55497|55417|55507|55427|55471|55391|189
1633962900000|2021-10-11 14:35:00|55499|55419|55501|55421|55529|55449|55489|55409|168
1633963200000|2021-10-11 14:40:00|55504|55424|55551|55471|55551|55471|55499|55419|206
1633963500000|2021-10-11 14:45:00|55557|55477|55582|55502|55605|55525|55547|55467|255
1633963800000|2021-10-11 14:50:00|55585|55505|55557|55477|55598|55518|55547|55467|178
1633964100000|2021-10-11 14:55:00|55559|55479|55578|55498|55582|55502|55551|55471|175
1633964400000|2021-10-11 15:00:00|55580|55500|55541|55461|55585|55505|55517|55437|223
1633964700000|2021-10-11 15:05:00|55539|55459|55524|55444|55541|55461|55501|55421|154
1633965000000|2021-10-11 15:10:00|55521|55441|55564|55484|55572|55492|55521|55441|140
1633965300000|2021-10-11 15:15:00|55567|55487|55602|55522|55622|55542|55554|55474|172
1633965600000|2021-10-11 15:20:00|55605|55525|55588|55508|55610|55530|55582|55502|184
1633965900000|2021-10-11 15:25:00|55585|55505|55541|55461|55595|55515|55537|55457|161
1633966200000|2021-10-11 15:30:00|55551|55471|55527|55447|55561|55481|55521|55441|166
1633966500000|2021-10-11 15:35:00|55524|55444|55491|55411|55529|55449|55481|55401|163
1633966800000|2021-10-11 15:40:00|55489|55409|55471|55391|55494|55414|55464|55384|146
1633967100000|2021-10-11 15:45:00|55469|55389|55481|55401|55491|55411|55467|55387|177
1633967400000|2021-10-11 15:50:00|55484|55404|55491|55411|55501|55421|55477|55397|140
1633967700000|2021-10-11 15:55:00|55494|55414|55457|55377|55507|55427|55429|55349|116
1633968000000|2021-10-11 16:00:00|55459|55379|55497|55417|55501|55421|55444|55364|179
1633968300000|2021-10-11 16:05:00|55499|55419|55511|55431|55519|55439|55481|55401|185
1633968600000|2021-10-11 16:10:00|55509|55429|55531|55451|55544|55464|55504|55424|171
1633968900000|2021-10-11 16:15:00|55534|55454|55557|55477|55557|55477|55527|55447|160
1633969200000|2021-10-11 16:20:00|55559|55479|55547|55467|55582|55502|55544|55464|162
1633969500000|2021-10-11 16:25:00|55541|55461|55539|55459|55561|55481|55531|55451|107
1633969800000|2021-10-11 16:30:00|55541|55461|55539|55459|55544|55464|55517|55437|153
1633970100000|2021-10-11 16:35:00|55537|55457|55534|55454|55559|55479|55531|55451|134
1633970400000|2021-10-11 16:40:00|55537|55457|55551|55471|55561|55481|55534|55454|127
1633970700000|2021-10-11 16:45:00|55554|55474|55549|55469|55559|55479|55539|55459|140
1633971000000|2021-10-11 16:50:00|55551|55471|55561|55481|55567|55487|55534|55454|174
1633971300000|2021-10-11 16:55:00|55559|55479|55564|55484|55567|55487|55551|55471|62
1633971600000|2021-10-11 17:00:00|55561|55481|55567|55487|55570|55490|55561|55481|131
1633971900000|2021-10-11 17:05:00|55564|55484|55557|55477|55567|55487|55554|55474|156
1633972200000|2021-10-11 17:10:00|55554|55474|55561|55481|55564|55484|55554|55474|115
1633972500000|2021-10-11 17:15:00|55559|55479|55628|55548|55628|55548|55557|55477|123
1633972800000|2021-10-11 17:20:00|55625|55545|55610|55530|55635|55555|55588|55508|104
1633973100000|2021-10-11 17:25:00|55612|55532|55630|55550|55650|55570|55612|55532|118
1633973400000|2021-10-11 17:30:00|55628|55548|55632|55552|55652|55572|55618|55538|158
1633973700000|2021-10-11 17:35:00|55635|55555|55652|55572|55655|55575|55632|55552|69
1633974000000|2021-10-11 17:40:00|55655|55575|55658|55578|55690|55610|55655|55575|51
1633974300000|2021-10-11 17:45:00|55659.5|55579.5|55668|55588|55672|55592|55648|55568|68
1633974600000|2021-10-11 17:50:00|55670|55590|55682|55602|55698|55618|55668|55588|67
1633974900000|2021-10-11 17:55:00|55685|55605|55718|55638|55718|55638|55680|55600|90
1633975200000|2021-10-11 18:00:00|55712|55632|55710|55630|55725|55645|55695|55615|144
1633975500000|2021-10-11 18:05:00|55708|55628|55640|55560|55710|55630|55571|55491|308
1633975800000|2021-10-11 18:10:00|55638|55558|55637|55557|55652|55572|55607|55527|223
1633976100000|2021-10-11 18:15:00|55634|55554|55629|55549|55640|55560|55619|55539|158
1633976400000|2021-10-11 18:20:00|55627|55547|55655|55575|55658|55578|55617|55537|190
1633976700000|2021-10-11 18:25:00|55652|55572|55648|55568|55668|55588|55640|55560|181
1633977000000|2021-10-11 18:30:00|55645|55565|55675|55595|55695|55615|55638|55558|215
1633977300000|2021-10-11 18:35:00|55678|55598|55692|55612|55700|55620|55672|55592|215
1633977600000|2021-10-11 18:40:00|55695|55615|55680|55600|55698|55618|55670|55590|230
1633977900000|2021-10-11 18:45:00|55682|55602|55621|55541|55692|55612|55617|55537|218
1633978200000|2021-10-11 18:50:00|55619|55539|55602|55522|55622|55542|55585|55505|142
1633978500000|2021-10-11 18:55:00|55605|55525|55600|55520|55625|55545|55595|55515|150
1633978800000|2021-10-11 19:00:00|55602|55522|55628|55548|55628|55548|55602|55522|141
1633979100000|2021-10-11 19:05:00|55625|55545|55638|55558|55648|55568|55622|55542|149
1633979400000|2021-10-11 19:10:00|55640|55560|55624|55544|55642|55562|55619|55539|114
1633979700000|2021-10-11 19:15:00|55621|55541|55639|55559|55647|55567|55619|55539|143
1633980000000|2021-10-11 19:20:00|55637|55557|55631|55551|55647|55567|55629|55549|151
1633980300000|2021-10-11 19:25:00|55634|55554|55662|55582|55668|55588|55634|55554|142
1633980600000|2021-10-11 19:30:00|55660|55580|55655|55575|55668|55588|55641|55561|164
1633980900000|2021-10-11 19:35:00|55658|55578|55654|55574|55668|55588|55641|55561|147
1633981200000|2021-10-11 19:40:00|55658|55578|55675|55595|55682|55602|55658|55578|172
1633981500000|2021-10-11 19:45:00|55672|55592|55675|55595|55678|55598|55662|55582|106
1633981800000|2021-10-11 19:50:00|55678|55598|55678|55598|55685|55605|55672|55592|118
1633982100000|2021-10-11 19:55:00|55680|55600|55700.6|55620.6|55704.1|55624.1|55675|55595|140
1634040600000|2021-10-12 12:10:00|55739|55648|55739|55648|55739|55648|55739|55648|1
1634050200000|2021-10-12 14:50:00|55590.7|55494.7|55590.7|55494.7|55590.7|55494.7|55590.7|55494.7|1
1634050500000|2021-10-12 14:55:00|55617.7|55521.7|55636.7|55540.7|55636.7|55540.7|55617.7|55521.7|2
1634127000000|2021-10-13 12:10:00|55521|55441|55511|55431|55556|55476|55506|55426|190
1634127300000|2021-10-13 12:15:00|55512.5|55432.5|55501|55421|55521|55441|55441|55361|274
1634127600000|2021-10-13 12:20:00|55502|55422|55536.5|55456.5|55556|55476|55480|55400|345
1634127900000|2021-10-13 12:25:00|55536|55456|55523.1|55443.1|55551|55471|55510.6|55430.6|242
1634128200000|2021-10-13 12:30:00|55524.6|55444.6|55615|55535|55621.5|55541.5|55481.5|55401.5|740
1634128500000|2021-10-13 12:35:00|55616.5|55536.5|55645.5|55565.5|55651.5|55571.5|55601.5|55521.5|557
1634128800000|2021-10-13 12:40:00|55645|55565|55629|55549|55661|55581|55582|55502|567
1634129100000|2021-10-13 12:45:00|55627|55547|55633|55553|55660.2|55598.7|55623|55543|475
1634129400000|2021-10-13 12:50:00|55634|55554|55622|55542|55661.2|55581.2|55613.7|55533.7|462
1634129700000|2021-10-13 12:55:00|55621.5|55541.5|55651.2|55601.2|55707|55627|55618|55538|406
1634130000000|2021-10-13 13:00:00|55651.7|55601.7|55688|55608|55729.5|55649.5|55646.2|55567|424
1634130300000|2021-10-13 13:05:00|55682|55602|55717|55637|55727.5|55647.5|55672|55592|486
1634130600000|2021-10-13 13:10:00|55713.5|55633.5|55734.5|55654.5|55757|55677|55697|55617|448
1634130900000|2021-10-13 13:15:00|55735|55655|55732|55652|55738|55658|55707|55627|458
1634131200000|2021-10-13 13:20:00|55729.5|55649.5|55737|55657|55762|55682|55683.5|55603.5|428
1634131500000|2021-10-13 13:25:00|55738.5|55658.5|55762|55682|55784.5|55704.5|55738|55658|383
1634131800000|2021-10-13 13:30:00|55760|55680|55702|55622|55768|55688|55687.5|55607.5|580
1634132100000|2021-10-13 13:35:00|55703.5|55623.5|55540.5|55460.5|55712|55632|55527|55447|603
1634132400000|2021-10-13 13:40:00|55541.5|55461.5|55639.5|55559.5|55667.5|55587.5|55530|55450|575
1634132700000|2021-10-13 13:45:00|55640.5|55560.5|55692|55612|55762|55682|55635.5|55555.5|596
1634133000000|2021-10-13 13:50:00|55692.5|55612.5|55722|55642|55730.5|55650.5|55650.5|55570.5|539
1634133300000|2021-10-13 13:55:00|55718.5|55638.5|55683.5|55603.5|55728.5|55648.5|55644|55564|560
1634133600000|2021-10-13 14:00:00|55681|55601|55708|55628|55748|55668|55675|55595|284
1634133900000|2021-10-13 14:05:00|55712|55632|55841|55761|55872|55803.5|55697.5|55628|323
1634134200000|2021-10-13 14:10:00|55840|55760|55882|55802|55908|55828|55832|55752|246
1634134500000|2021-10-13 14:15:00|55888|55808|55842|55762|55898|55818|55836.5|55758|214
1634134800000|2021-10-13 14:20:00|55845|55765|55822|55742|55855|55777|55805|55725|264
1634135100000|2021-10-13 14:25:00|55825|55745|55761|55681|55825|55745|55741.5|55668|242
1634135400000|2021-10-13 14:30:00|55758.5|55678.5|55778|55698|55840|55760|55755|55675|305
1634135700000|2021-10-13 14:35:00|55775|55695|55795|55715|55795|55727|55752|55672|267
1634136000000|2021-10-13 14:40:00|55794.5|55714.5|55790|55710|55820|55740|55773.5|55695|212
1634136300000|2021-10-13 14:45:00|55788|55708|55812|55732|55842|55762|55785|55705|189
1634136600000|2021-10-13 14:50:00|55810|55730|55852|55772|55880|55800|55800|55720|232
1634136900000|2021-10-13 14:55:00|55848|55768|55832|55752|55872|55792|55832|55752|199
1634137200000|2021-10-13 15:00:00|55835|55755|55785|55705|55852|55772|55765|55688|222
1634137500000|2021-10-13 15:05:00|55788|55708|55750|55670|55790|55710|55725|55645|189
1634137800000|2021-10-13 15:10:00|55752|55672|55802|55722|55802|55722|55752|55672|168
1634138100000|2021-10-13 15:15:00|55805|55725|55823|55743|55823|55743|55752|55672|190
1634138400000|2021-10-13 15:20:00|55820|55740|55865|55785|55875|55795|55807|55727|186
1634138700000|2021-10-13 15:25:00|55867|55787|55877|55797|55915|55835|55853|55773|221
1634139000000|2021-10-13 15:30:00|55876.5|55796.5|55885|55805|55903|55823|55856|55777|173
1634139300000|2021-10-13 15:35:00|55887|55807|55913|55833|55937|55857|55883|55803|214
1634139600000|2021-10-13 15:40:00|55910.5|55830.5|55947|55867|55957|55877|55910|55830|164
1634139900000|2021-10-13 15:45:00|55950|55870|55873|55793|55953|55873|55868.5|55793|225
1634140200000|2021-10-13 15:50:00|55875|55795|55830|55750|55877|55797|55817|55737|179
1634140500000|2021-10-13 15:55:00|55827|55747|55860|55780|55870|55790|55815|55735|188
1634140800000|2021-10-13 16:00:00|55857|55777|55823|55743|55870|55790|55806.5|55733|230
1634141100000|2021-10-13 16:05:00|55825|55745|55787|55707|55843|55763|55783|55703|174
1634141400000|2021-10-13 16:10:00|55790|55710|55803|55723|55805|55725|55763|55683|167
1634141700000|2021-10-13 16:15:00|55805|55725|55797|55717|55807|55727|55793|55713|160
1634142000000|2021-10-13 16:20:00|55795|55715|55813|55733|55823|55743|55775.5|55703|151
1634142300000|2021-10-13 16:25:00|55810|55730|55833|55753|55833|55753|55803|55723|128
1634142600000|2021-10-13 16:30:00|55835|55755|55860|55780|55873|55793|55835|55755|170
1634142900000|2021-10-13 16:35:00|55863|55783|55865|55785|55875|55795|55855.5|55775.5|126
1634143200000|2021-10-13 16:40:00|55867|55787|55867|55787|55883.5|55803.5|55853|55773|137
1634143500000|2021-10-13 16:45:00|55870|55790|55913|55833|55920|55840|55853|55773|120
1634143800000|2021-10-13 16:50:00|55915|55835|55915|55835|55935|55855|55900|55827|157
1634144100000|2021-10-13 16:55:00|55917|55837|55920|55840|55923|55843|55900|55820|151
1634144400000|2021-10-13 17:00:00|55923|55843|55933|55853|55953|55873|55916.5|55837|132
1634144700000|2021-10-13 17:05:00|55935|55855|55967|55887|55987|55907|55923|55843|136
1634145000000|2021-10-13 17:10:00|55970|55890|55960|55880|55983|55903|55953|55873|144
1634145300000|2021-10-13 17:15:00|55963|55883|55963|55883|55987|55907|55955|55875|148
1634145600000|2021-10-13 17:20:00|55965|55885|55943|55863|55973|55893|55940|55860|107
1634145900000|2021-10-13 17:25:00|55945|55865|55995|55915|56013|55933|55940|55860|126
1634146200000|2021-10-13 17:30:00|55993|55913|56040|55960|56050|55970|55993|55913|155
1634146500000|2021-10-13 17:35:00|56037|55957|56000|55920|56044.5|55964.5|55997|55917|148
1634146800000|2021-10-13 17:40:00|56003|55923|56020.5|55940.5|56043|55963|55997|55917|140
1634147100000|2021-10-13 17:45:00|56017|55937|56037|55957|56047|55968.5|56013|55933|132
1634147400000|2021-10-13 17:50:00|56035|55955|56030|55950|56045|55965|56023|55943|117
1634147700000|2021-10-13 17:55:00|56027|55947|55985|55905|56047|55967|55983|55903|118
1634148000000|2021-10-13 18:00:00|55990|55910|55697|55617|56015|55935|55632|55552|780
1634148300000|2021-10-13 18:05:00|55700|55620|55600|55520|55717|55642|55572.5|55492.5|557
1634148600000|2021-10-13 18:10:00|55601.5|55521.5|55589|55509|55633.5|55553.5|55566|55486|444
1634148900000|2021-10-13 18:15:00|55586|55506|55533.5|55453.5|55604.5|55524.5|55494|55414|458
1634149200000|2021-10-13 18:20:00|55533|55453|55508.5|55428.5|55534|55454|55480.5|55400.5|457
1634149500000|2021-10-13 18:25:00|55506|55426|55394.5|55314.5|55524|55444|55312.5|55232.5|434
1634149800000|2021-10-13 18:30:00|55395|55315|55376|55296|55408.9|55328.9|55367.5|55287.5|440
1634150100000|2021-10-13 18:35:00|55368.9|55288.9|55354.5|55274.5|55399|55319|55331.5|55251.5|319
1634150400000|2021-10-13 18:40:00|55356|55276|55378.5|55298.5|55394.5|55314.5|55346|55266|257
1634150700000|2021-10-13 18:45:00|55379|55299|55356|55276|55392|55312|55349.5|55269.5|263
1634151000000|2021-10-13 18:50:00|55359|55279|55412.5|55332.5|55429.5|55359|55333.5|55253.5|335
1634151300000|2021-10-13 18:55:00|55411.5|55331.5|55423.5|55343.5|55456|55376|55401.5|55321.5|295
1634151600000|2021-10-13 19:00:00|55422.5|55342.5|55432|55352|55449|55369|55412|55332|150
1634151900000|2021-10-13 19:05:00|55436|55356|55404|55324|55466|55386|55384|55304|151
1634152200000|2021-10-13 19:10:00|55406|55326|55399|55319|55419|55339|55392|55312|154
1634152500000|2021-10-13 19:15:00|55402|55322|55430.9|55350.9|55432.4|55352.4|55396|55316|122
1634152800000|2021-10-13 19:20:00|55432.4|55352.4|55427.4|55377.4|55433.9|55378.9|55417.4|55344|118
1634153100000|2021-10-13 19:25:00|55428.9|55378.9|55420.9|55370.9|55433.9|55383.9|55418.9|55368.9|87
1634153400000|2021-10-13 19:30:00|55419.9|55369.9|55422|55342|55432.4|55369.9|55412|55332|148
1634153700000|2021-10-13 19:35:00|55416|55336|55396|55316|55416|55336|55382|55302|90
1634154000000|2021-10-13 19:40:00|55394|55314|55434|55354|55436|55356|55392|55312|92
1634154300000|2021-10-13 19:45:00|55436|55356|55424|55344|55442|55362|55416|55336|106
1634154600000|2021-10-13 19:50:00|55426|55346|55389|55309|55434|55354|55389|55309|153
1634154900000|2021-10-13 19:55:00|55392|55312|55402|55322|55412|55332|55386|55306|109
1634213400000|2021-10-14 12:10:00|55139|55059|55107|55027|55147|55067|55084|55004|162
1634213700000|2021-10-14 12:15:00|55105|55025|55087|55007|55109|55033|55055|54975|179
1634214000000|2021-10-14 12:20:00|55082|55002|55112|55032|55125|55045|55074|54994|206
1634214300000|2021-10-14 12:25:00|55115|55035|55112|55032|55115|55035|55062|54982|127
1634214600000|2021-10-14 12:30:00|55109|55029|55052|54972|55109|55029|55019|54939|297
1634214900000|2021-10-14 12:35:00|55049|54969|55156|55076|55160|55087|55040.5|54969|237
1634215200000|2021-10-14 12:40:00|55158|55078|55186|55106|55206|55126|55140|55060|240
1634215500000|2021-10-14 12:45:00|55180|55100|55180|55100|55230|55150|55158|55078|265
1634215800000|2021-10-14 12:50:00|55186|55106|55233|55153|55248|55168|55166|55086|227
1634216100000|2021-10-14 12:55:00|55230|55150|55089|55009|55263|55183|55089|55009|242
1634216400000|2021-10-14 13:00:00|55088|55008|55196|55116|55216|55136|55075|54995|272
1634216700000|2021-10-14 13:05:00|55193|55113|55270|55190|55293|55213|55158|55078|290
1634217000000|2021-10-14 13:10:00|55273|55193|55303|55223|55310|55230|55246|55166|250
1634217300000|2021-10-14 13:15:00|55300|55220|55363|55283|55368|55288|55296|55216|199
1634217600000|2021-10-14 13:20:00|55358|55278|55244.1|55194.1|55368|55288|55241.1|55179.1|196
1634217900000|2021-10-14 13:25:00|55246.1|55196.1|55286|55206|55286|55206|55234.1|55179.1|202
1634218200000|2021-10-14 13:30:00|55283|55203|55318|55238|55326|55246|55260|55180|246
1634218500000|2021-10-14 13:35:00|55316|55236|55356|55276|55363|55283|55273|55193|229
1634218800000|2021-10-14 13:40:00|55353.5|55273.5|55340|55260|55386|55306|55336|55256|250
1634219100000|2021-10-14 13:45:00|55333|55253|55313|55233|55348|55268|55298|55218|260
1634219400000|2021-10-14 13:50:00|55316|55236|55288|55208|55320|55240|55286|55206|204
1634219700000|2021-10-14 13:55:00|55286|55206|55263|55183|55296|55216|55260|55180|241
1634220000000|2021-10-14 14:00:00|55266|55186|55306|55226|55320|55240|55250|55170|219
1634220300000|2021-10-14 14:05:00|55303|55223|55318.5|55238.5|55340|55260|55293|55213|218
1634220600000|2021-10-14 14:10:00|55318|55238|55350|55270|55360|55280|55316|55236|168
1634220900000|2021-10-14 14:15:00|55353|55273|55390|55310|55400|55320|55350|55270|173
1634221200000|2021-10-14 14:20:00|55396|55316|55378|55298|55435|55355|55331.5|55260|169
1634221500000|2021-10-14 14:25:00|55380|55300|55420|55340|55438|55358|55380|55300|173
1634221800000|2021-10-14 14:30:00|55416|55336|55403|55323|55420|55340|55393|55313|192
1634222100000|2021-10-14 14:35:00|55406|55326|55370|55290|55410|55330|55366|55286|156
1634222400000|2021-10-14 14:40:00|55368|55288|55370|55290|55378|55298|55340|55260|174
1634222700000|2021-10-14 14:45:00|55373|55293|55346|55266|55396|55316|55315|55250|201
1634223000000|2021-10-14 14:50:00|55340|55260|55306|55226|55348|55268|55276|55196|216
1634223300000|2021-10-14 14:55:00|55303|55223|55328|55248|55370.5|55290.5|55303|55223|200
1634223600000|2021-10-14 15:00:00|55336|55256|55420|55340|55420|55340|55330|55250|211
1634223900000|2021-10-14 15:05:00|55418|55338|55501|55421|55501|55421|55410|55330|193
1634224200000|2021-10-14 15:10:00|55504|55424|55554|55474|55564|55487.5|55498|55421|200
1634224500000|2021-10-14 15:15:00|55551|55471|55554|55474|55617|55537|55549|55469|183
1634224800000|2021-10-14 15:20:00|55551|55471|55554|55474|55579|55499|55527|55447|180
1634225100000|2021-10-14 15:25:00|55559|55479|55517|55437|55584|55506.5|55517|55437|154
1634225400000|2021-10-14 15:30:00|55519|55439|55507|55427|55529|55449|55476|55396|121
1634225700000|2021-10-14 15:35:00|55514|55434|55466|55386|55527|55447|55456|55376|177
1634226000000|2021-10-14 15:40:00|55463|55383|55426|55346|55470|55390|55426|55346|150
1634226300000|2021-10-14 15:45:00|55423|55343|55443|55363|55460|55380|55408|55328|209
1634226600000|2021-10-14 15:50:00|55440|55360|55428|55348|55453|55373|55428|55348|117
1634226900000|2021-10-14 15:55:00|55430|55350|55370|55290|55448|55368|55370|55290|165
1634227200000|2021-10-14 16:00:00|55368|55288|55386|55306|55426|55346|55368|55288|171
1634227500000|2021-10-14 16:05:00|55388|55308|55486|55406|55499|55419|55386|55306|177
1634227800000|2021-10-14 16:10:00|55483|55403|55436|55356|55486|55406|55436|55356|125
1634228100000|2021-10-14 16:15:00|55430|55350|55403|55323|55447.5|55367.5|55400|55320|124
1634228400000|2021-10-14 16:20:00|55406|55326|55446|55366|55448|55368|55390|55310|104
1634228700000|2021-10-14 16:25:00|55448|55368|55440|55360|55463|55383|55430|55350|83
1634229000000|2021-10-14 16:30:00|55443|55363|55446|55366|55456|55376|55418|55338|87
1634229300000|2021-10-14 16:35:00|55448|55368|55456|55376|55463|55383|55440|55360|73
1634229600000|2021-10-14 16:40:00|55458|55378|55400|55320|55458|55378|55390|55310|80
1634229900000|2021-10-14 16:45:00|55403|55323|55403|55323|55410|55330|55386|55306|76
1634230200000|2021-10-14 16:50:00|55406|55326|55350|55270|55418|55338|55340|55263|109
1634230500000|2021-10-14 16:55:00|55353|55273|55366|55286|55386|55306|55336|55256|120
1634230800000|2021-10-14 17:00:00|55370|55290|55423|55343|55423|55343|55360|55280|110
1634231100000|2021-10-14 17:05:00|55420|55340|55436|55356|55446|55366|55410|55330|140
1634231400000|2021-10-14 17:10:00|55433|55353|55466|55386|55466|55386|55428|55348|94
1634231700000|2021-10-14 17:15:00|55468|55388|55476|55396|55486|55406|55450|55370|94
1634232000000|2021-10-14 17:20:00|55473|55393|55497|55417|55497|55417|55470|55390|96
1634232300000|2021-10-14 17:25:00|55494|55414|55480|55400|55511|55431|55478|55398|84
1634232600000|2021-10-14 17:30:00|55478|55398|55460|55380|55478|55398|55440|55360|101
1634232900000|2021-10-14 17:35:00|55463|55383|55440|55360|55468|55388|55436|55356|68
1634233200000|2021-10-14 17:40:00|55443|55363|55458|55378|55463|55383|55430|55350|87
1634233500000|2021-10-14 17:45:00|55460|55380|55463|55383|55470|55390|55450|55370|79
1634233800000|2021-10-14 17:50:00|55460|55380|55476|55396|55507|55427|55458|55378|90
1634234100000|2021-10-14 17:55:00|55473|55393|55511|55431|55524|55444|55468|55388|135
1634234400000|2021-10-14 18:00:00|55517|55437|55531|55451|55577|55497|55517|55437|195
1634234700000|2021-10-14 18:05:00|55534|55454|55567|55487|55567|55487|55531|55451|137
1634235000000|2021-10-14 18:10:00|55569|55489|55557|55477|55571|55491|55537|55457|109
1634235300000|2021-10-14 18:15:00|55554|55474|55531|55451|55557|55477|55531|55451|51
1634235600000|2021-10-14 18:20:00|55534|55454|55531|55451|55561|55481|55524|55444|113
1634235900000|2021-10-14 18:25:00|55534|55454|55526.5|55446.5|55541|55461|55511|55431|91
1634236200000|2021-10-14 18:30:00|55527|55447|55537|55457|55541|55461|55501|55421|100
1634236500000|2021-10-14 18:35:00|55539|55459|55589|55509|55601|55521|55537|55457|135
1634236800000|2021-10-14 18:40:00|55591|55511|55614|55534|55637|55557|55581|55501|192
1634237100000|2021-10-14 18:45:00|55611|55531|55607|55527|55617|55537|55601|55521|77
1634237400000|2021-10-14 18:50:00|55604|55524|55561|55481|55607|55527|55551|55471|183
1634237700000|2021-10-14 18:55:00|55559|55479|55529|55449|55561|55481|55521|55441|167
1634238000000|2021-10-14 19:00:00|55531|55451|55547|55467|55557|55477|55527|55447|79
1634238300000|2021-10-14 19:05:00|55539|55459|55567|55487|55577|55497|55537|55457|102
1634238600000|2021-10-14 19:10:00|55569|55489|55511|55431|55571|55491|55501|55421|114
1634238900000|2021-10-14 19:15:00|55509|55429|55486|55406|55509|55429|55483|55403|79
1634239200000|2021-10-14 19:20:00|55487|55407|55523|55443|55523|55443|55486|55406|86
1634239500000|2021-10-14 19:25:00|55520|55440|55557|55477|55561|55481|55516|55436|113
1634239800000|2021-10-14 19:30:00|55554|55474|55536|55456|55557|55477|55523|55443|103
1634240100000|2021-10-14 19:35:00|55534|55454|55520|55440|55541|55461|55508|55428|104
1634240400000|2021-10-14 19:40:00|55518|55438|55520|55440|55551|55471|55516|55436|78
1634240700000|2021-10-14 19:45:00|55523|55443|55508|55428|55536|55456|55506|55426|117
1634241000000|2021-10-14 19:50:00|55506|55426|55493|55413|55510|55430|55480|55400|146
1634241300000|2021-10-14 19:55:00|55490|55410|55490|55410|55516|55436|55490|55410|106
1634299800000|2021-10-15 12:10:00|55166|55086|55196|55116|55209|55129|55149|55069|131
1634300100000|2021-10-15 12:15:00|55191|55111|55131|55051|55191|55111|55119|55039|211
1634300400000|2021-10-15 12:20:00|55129|55049|55189|55109|55189|55109|55104|55024|176
1634300700000|2021-10-15 12:25:00|55194|55114|55204|55124|55214|55134|55161|55081|153
1634301000000|2021-10-15 12:30:00|55206|55126|55174|55094|55269|55189|55166|55086|270
1634301300000|2021-10-15 12:35:00|55174.5|55094.5|55134|55054|55206|55126|55134|55054|234
1634301600000|2021-10-15 12:40:00|55139|55059|55105.5|55055.5|55189|55109|55105.5|55050.5|214
1634301900000|2021-10-15 12:45:00|55103|55053|55149|55069|55154|55074|55056.5|54976.5|312
1634302200000|2021-10-15 12:50:00|55154|55074|55149|55069|55179|55099|55139|55059|196
1634302500000|2021-10-15 12:55:00|55151|55071|55209|55129|55209|55129|55140|55064|218
1634302800000|2021-10-15 13:00:00|55204|55124|55289|55209|55299|55219|55189|55109|272
1634303100000|2021-10-15 13:05:00|55310.5|55260.5|55334|55254|55344|55264|55259|55179|213
1634303400000|2021-10-15 13:10:00|55336|55256|55380|55300|55390|55310|55336|55256|236
1634303700000|2021-10-15 13:15:00|55382|55302|55336|55256|55395|55320.5|55324|55244|241
1634304000000|2021-10-15 13:20:00|55339|55259|55352|55272|55362|55282|55309|55229|231
1634304300000|2021-10-15 13:25:00|55350|55270|55341|55261|55355|55275|55296|55216|204
1634304600000|2021-10-15 13:30:00|55339|55259|55334|55254|55349|55269|55289|55209|283
1634304900000|2021-10-15 13:35:00|55331|55251|55314|55234|55339|55261|55269|55189|223
1634305200000|2021-10-15 13:40:00|55311|55231|55246|55166|55334|55254|55244|55164|254
1634305500000|2021-10-15 13:45:00|55244|55164|55194|55114|55244|55164|55179|55099|228
1634305800000|2021-10-15 13:50:00|55191|55111|55061|54981|55194|55114|55056|54976|197
1634306100000|2021-10-15 13:55:00|55064|54984|54895|54815|55069|54989|54895|54815|291
1634306400000|2021-10-15 14:00:00|54885|54805|54733|54653|54905|54825|54733|54653|312
1634306700000|2021-10-15 14:05:00|54727|54647|54735|54655|54770|54690|54677|54597|269
1634307000000|2021-10-15 14:10:00|54737|54657|54777|54697|54789.5|54709.5|54673|54593|248
1634307300000|2021-10-15 14:15:00|54776|54696|54753|54673|54812|54732|54737|54657|233
1634307600000|2021-10-15 14:20:00|54755|54675|54802|54722|54810|54730|54755|54675|224
1634307900000|2021-10-15 14:25:00|54803|54723|54815|54735|54827|54747|54795|54715|190
1634308200000|2021-10-15 14:30:00|54817|54737|54780|54700|54817|54737|54765|54685|207
1634308500000|2021-10-15 14:35:00|54783|54703|54793|54713|54800|54720|54747.5|54667.5|240
1634308800000|2021-10-15 14:40:00|54792.5|54712.5|54795|54715|54803|54723|54743|54663|186
1634309100000|2021-10-15 14:45:00|54793|54713|54773|54693|54797|54717|54750|54670|200
1634309400000|2021-10-15 14:50:00|54770|54690|54773|54693|54783|54703|54750|54670|162
1634309700000|2021-10-15 14:55:00|54775|54695|54745|54665|54793|54713|54743|54663|191
1634310000000|2021-10-15 15:00:00|54743|54663|54713|54633|54777|54697|54707|54627|185
1634310300000|2021-10-15 15:05:00|54717|54637|54778|54698|54782|54707.5|54682|54602|211
1634310600000|2021-10-15 15:10:00|54780|54700|54782|54702|54808|54728|54768|54688|163
1634310900000|2021-10-15 15:15:00|54778|54698|54732.5|54652.5|54782|54702|54717.5|54637.5|169
1634311200000|2021-10-15 15:20:00|54734.5|54654.5|54669.5|54619.5|54747.5|54697.5|54667.5|54617.5|154
1634311500000|2021-10-15 15:25:00|54672.5|54622.5|54757.5|54677.5|54757.5|54677.5|54662.5|54612.5|150
1634311800000|2021-10-15 15:30:00|54760.5|54680.5|54774.5|54694.5|54780.5|54700.5|54737.5|54657.5|161
1634312100000|2021-10-15 15:35:00|54772.5|54692.5|54737.5|54687.5|54780.5|54702.5|54718|54640.5|141
1634312400000|2021-10-15 15:40:00|54739.5|54689.5|54767.5|54687.5|54774.5|54719.5|54732.5|54677.5|140
1634312700000|2021-10-15 15:45:00|54764.5|54684.5|54772.5|54722.5|54782.5|54727.5|54762|54684.5|119
1634313000000|2021-10-15 15:50:00|54769.5|54719.5|54787.5|54737.5|54812.5|54762.5|54752.5|54702.5|158
1634313300000|2021-10-15 15:55:00|54789.5|54739.5|54787.5|54707.5|54812.5|54757.5|54777.5|54707.5|141
1634313600000|2021-10-15 16:00:00|54784.5|54704.5|54752.5|54672.5|54792.5|54712.5|54740.5|54660.5|136
1634313900000|2021-10-15 16:05:00|54747.5|54667.5|54767.5|54687.5|54777.5|54697.5|54732.5|54652.5|135
1634314200000|2021-10-15 16:10:00|54762.5|54682.5|54732.5|54652.5|54767.5|54687.5|54732.5|54652.5|103
1634314500000|2021-10-15 16:15:00|54737.5|54657.5|54741.5|54661.5|54752.5|54672.5|54728.5|54648.5|93
1634314800000|2021-10-15 16:20:00|54738.5|54658.5|54751.5|54671.5|54751.5|54671.5|54724.5|54644.5|111
1634315100000|2021-10-15 16:25:00|54756.5|54676.5|54724.5|54644.5|54766.5|54686.5|54721.5|54641.5|114
1634315400000|2021-10-15 16:30:00|54721.5|54641.5|54744.5|54664.5|54746.5|54666.5|54684.5|54604.5|119
1634315700000|2021-10-15 16:35:00|54741.5|54661.5|54776.5|54696.5|54778.5|54698.5|54741.5|54661.5|96
1634316000000|2021-10-15 16:40:00|54771.5|54691.5|54746.5|54666.5|54771.5|54691.5|54741.5|54661.5|101
1634316300000|2021-10-15 16:45:00|54744.5|54664.5|54771.5|54691.5|54781.5|54701.5|54741.5|54661.5|71
1634316600000|2021-10-15 16:50:00|54774.5|54694.5|54796.5|54716.5|54807.5|54727.5|54771.5|54691.5|105
1634316900000|2021-10-15 16:55:00|54794.5|54714.5|54796.5|54716.5|54802.5|54722.5|54781.5|54701.5|63
1634317200000|2021-10-15 17:00:00|54798.5|54718.5|54771.5|54691.5|54802.5|54722.5|54766.5|54686.5|125
1634317500000|2021-10-15 17:05:00|54768.5|54688.5|54781.5|54701.5|54786.5|54706.5|54766.5|54686.5|101
1634317800000|2021-10-15 17:10:00|54784.5|54704.5|54791.5|54711.5|54799.5|54719.5|54766.5|54686.5|81
1634318100000|2021-10-15 17:15:00|54788.5|54708.5|54786.5|54706.5|54802.5|54722.5|54771.5|54691.5|84
1634318400000|2021-10-15 17:20:00|54788.5|54708.5|54788.5|54708.5|54809.5|54729.5|54771.5|54691.5|130
1634318700000|2021-10-15 17:25:00|54786.5|54706.5|54758.5|54678.5|54796.5|54716.5|54746.5|54666.5|114
1634319000000|2021-10-15 17:30:00|54756.5|54676.5|54729.5|54679.5|54756.5|54701.5|54711.5|54661.5|104
1634319300000|2021-10-15 17:35:00|54731.5|54681.5|54751.5|54671.5|54756.5|54696.5|54726.5|54656.5|88
1634319600000|2021-10-15 17:40:00|54754.5|54674.5|54756.5|54676.5|54771.5|54691.5|54746.5|54666.5|58
1634319900000|2021-10-15 17:45:00|54761.5|54681.5|54748.5|54668.5|54784.5|54704.5|54744.5|54664.5|96
1634320200000|2021-10-15 17:50:00|54751.5|54671.5|54761.5|54681.5|54776.5|54696.5|54744.5|54664.5|80
1634320500000|2021-10-15 17:55:00|54758.5|54678.5|54817.5|54737.5|54832.5|54752.5|54758.5|54678.5|119
1634320800000|2021-10-15 18:00:00|54822.5|54742.5|54787.5|54737.5|54827.5|54764.5|54777.5|54722.5|173
1634321100000|2021-10-15 18:05:00|54792.5|54742.5|54782.5|54732.5|54797.5|54747.5|54753.5|54703.5|121
1634321400000|2021-10-15 18:10:00|54777.5|54727.5|54792.5|54712.5|54812.5|54750.5|54777.5|54706.5|128
1634321700000|2021-10-15 18:15:00|54788.5|54708.5|54807.5|54727.5|54815.5|54735.5|54776.5|54696.5|131
1634322000000|2021-10-15 18:20:00|54809.5|54729.5|54842.5|54762.5|54852.5|54772.5|54807.5|54727.5|122
1634322300000|2021-10-15 18:25:00|54837.5|54757.5|54837.5|54787.5|54852.5|54797.5|54822.5|54757.5|99
1634322600000|2021-10-15 18:30:00|54834.5|54784.5|54859.5|54779.5|54879.5|54814.5|54832.5|54767.5|135
1634322900000|2021-10-15 18:35:00|54862.5|54782.5|54872.5|54792.5|54882.5|54802.5|54849.5|54769.5|118
1634323200000|2021-10-15 18:40:00|54877.5|54797.5|54862.5|54782.5|54897.5|54817.5|54857.5|54777.5|107
1634323500000|2021-10-15 18:45:00|54859.5|54779.5|54885.5|54805.5|54887.5|54832.5|54857.5|54777.5|107
1634323800000|2021-10-15 18:50:00|54882.5|54802.5|54897.5|54817.5|54902.5|54822.5|54865.5|54785.5|122
1634324100000|2021-10-15 18:55:00|54895.5|54815.5|54892.5|54812.5|54912.5|54832.5|54885.5|54805.5|133
1634324400000|2021-10-15 19:00:00|54895.5|54815.5|54892.5|54812.5|54897.5|54817.5|54872.5|54792.5|103
1634324700000|2021-10-15 19:05:00|54895.5|54815.5|54912.5|54832.5|54915.5|54835.5|54895.5|54815.5|112
1634325000000|2021-10-15 19:10:00|54917.5|54837.5|54912.5|54832.5|54919.5|54839.5|54885.5|54805.5|120
1634325300000|2021-10-15 19:15:00|54909.5|54829.5|54917.5|54837.5|54927.5|54847.5|54897.5|54817.5|93
1634325600000|2021-10-15 19:20:00|54919.5|54839.5|54897.5|54817.5|54927.5|54847.5|54897.5|54817.5|74
1634325900000|2021-10-15 19:25:00|54899.5|54819.5|54912.5|54832.5|54935.5|54855.5|54892.5|54812.5|93
1634326200000|2021-10-15 19:30:00|54917.5|54837.5|54947.5|54867.5|54947.5|54867.5|54909.5|54829.5|76
1634326500000|2021-10-15 19:35:00|54945.5|54865.5|54932.5|54852.5|54957.5|54877.5|54929.5|54849.5|106
1634326800000|2021-10-15 19:40:00|54935.5|54855.5|54905.5|54825.5|54935.5|54855.5|54897.5|54817.5|90
1634327100000|2021-10-15 19:45:00|54902.5|54822.5|54907.5|54827.5|54917.5|54837.5|54885.5|54805.5|92
1634327400000|2021-10-15 19:50:00|54905.5|54825.5|54865.5|54785.5|54905.5|54825.5|54862.5|54782.5|135
1634327700000|2021-10-15 19:55:00|54867.5|54787.5|54872.5|54792.5|54887.5|54807.5|54845.5|54765.5|150
1634559000000|2021-10-18 12:10:00|55179|55099|55191|55111|55236|55156|55179|55099|126
1634559300000|2021-10-18 12:15:00|55184|55104|55161|55081|55241|55161|55151|55071|200
1634559600000|2021-10-18 12:20:00|55156|55076|55251|55171|55276|55196|55146|55066|268
1634559900000|2021-10-18 12:25:00|55254|55174|55311|55231|55321|55241|55244|55164|236
1634560200000|2021-10-18 12:30:00|55307.5|55257.5|55379|55329|55400.5|55340.5|55307.5|55257.5|438
1634560500000|2021-10-18 12:35:00|55376|55326|55401|55351|55440|55381|55355.5|55290.5|405
1634560800000|2021-10-18 12:40:00|55397.5|55347.5|55419.5|55369.5|55443.5|55376.5|55382.5|55313|407
1634561100000|2021-10-18 12:45:00|55419|55369|55446.5|55396.5|55473|55410|55409.5|55338.5|399
1634561400000|2021-10-18 12:50:00|55445|55395|55442|55362|55482.5|55420|55398.5|55322|378
1634561700000|2021-10-18 12:55:00|55440|55360|55432|55352|55467|55387|55406|55335|218
1634562000000|2021-10-18 13:00:00|55427|55347|55495|55415|55512|55432|55427|55347|208
1634562300000|2021-10-18 13:05:00|55497|55417|55507|55427|55542|55462|55475|55395|181
1634562600000|2021-10-18 13:10:00|55505|55425|55549.5|55469.5|55549.5|55469.5|55497|55417|184
1634562900000|2021-10-18 13:15:00|55555|55475|55582|55502|55640|55560|55537|55457|241
1634563200000|2021-10-18 13:20:00|55585|55505|55570|55490|55612|55532|55567|55487|179
1634563500000|2021-10-18 13:25:00|55567|55487|55587|55507|55647|55567|55560|55480|241
1634563800000|2021-10-18 13:30:00|55590|55510|55630.5|55550.5|55647|55567|55582|55502|319
1634564100000|2021-10-18 13:35:00|55632.5|55552.5|55753|55673|55758|55678|55624|55552|287
1634564400000|2021-10-18 13:40:00|55751|55671|55645|55565|55753|55673|55635|55555|263
1634564700000|2021-10-18 13:45:00|55647|55567|55587|55507|55693|55613|55587|55507|266
1634565000000|2021-10-18 13:50:00|55590|55510|55647|55567|55662|55582|55590|55510|243
1634565300000|2021-10-18 13:55:00|55642|55562|55597|55517|55650|55570|55592|55512|233
1634565600000|2021-10-18 14:00:00|55595|55515|55537|55457|55622|55542|55533|55457|215
1634565900000|2021-10-18 14:05:00|55535|55455|55603|55523|55613|55533|55530|55450|222
1634566200000|2021-10-18 14:10:00|55605|55525|55633|55553|55653|55574|55583|55503|196
1634566500000|2021-10-18 14:15:00|55635|55555|55647|55567|55663|55583|55633|55553|186
1634566800000|2021-10-18 14:20:00|55650|55570|55647|55567|55657|55577|55616.5|55543|180
1634567100000|2021-10-18 14:25:00|55647.5|55567.5|55673|55593|55696|55616|55643|55563|171
1634567400000|2021-10-18 14:30:00|55670|55590|55663|55583|55690|55610|55627|55547|167
1634567700000|2021-10-18 14:35:00|55665|55585|55663|55583|55698|55621.5|55651.5|55577|155
1634568000000|2021-10-18 14:40:00|55657|55577|55625|55545|55657|55577|55595|55515|182
1634568300000|2021-10-18 14:45:00|55623|55543|55660|55580|55667|55587|55623|55543|149
1634568600000|2021-10-18 14:50:00|55657|55577|55696|55616|55708|55635|55647|55567|179
1634568900000|2021-10-18 14:55:00|55698|55618|55660|55580|55708|55628|55653|55573|167
1634569200000|2021-10-18 15:00:00|55655|55575|55615|55535|55683|55603|55610|55530|213
1634569500000|2021-10-18 15:05:00|55617|55537|55658|55578|55662|55582|55588|55508|169
1634569800000|2021-10-18 15:10:00|55655|55575|55658|55578|55672|55592|55622|55542|149
1634570100000|2021-10-18 15:15:00|55655|55575|55572.5|55522.5|55660|55580|55572.5|55507.5|214
1634570400000|2021-10-18 15:20:00|55576.5|55526.5|55570.5|55520.5|55595|55532.5|55541|55475.5|276
1634570700000|2021-10-18 15:25:00|55569|55519|55573.5|55523.5|55585|55526|55538|55472|291
1634571000000|2021-10-18 15:30:00|55576.5|55526.5|55556|55506|55600.5|55537|55549.5|55481.5|298
1634571300000|2021-10-18 15:35:00|55567.5|55487.5|55581|55531|55619|55564|55551|55487.5|245
1634571600000|2021-10-18 15:40:00|55582.5|55532.5|55581|55531|55610|55553.5|55580|55528.5|182
1634571900000|2021-10-18 15:45:00|55577.5|55527.5|55577.5|55497.5|55597.5|55539|55566|55497.5|212
1634572200000|2021-10-18 15:50:00|55561|55511|55566|55516|55583.5|55521.5|55552|55484.5|281
1634572500000|2021-10-18 15:55:00|55577|55497|55549|55469|55581|55521|55531|55469|246
1634572800000|2021-10-18 16:00:00|55531|55481|55495|55415|55557|55495|55479|55413|321
1634573100000|2021-10-18 16:05:00|55483.5|55403.5|55496.5|55446.5|55512|55454|55446.5|55390|321
1634573400000|2021-10-18 16:10:00|55496|55446|55488|55438|55509|55447.5|55481|55417.5|218
1634573700000|2021-10-18 16:15:00|55488.5|55438.5|55486.5|55436.5|55524.5|55469|55481|55429|134
1634574000000|2021-10-18 16:20:00|55485|55435|55506.5|55456.5|55506.5|55456.5|55456.5|55397.5|161
1634574300000|2021-10-18 16:25:00|55507|55457|55496.5|55446.5|55521.5|55466.5|55479.5|55415.5|122
1634574600000|2021-10-18 16:30:00|55497|55447|55501|55421|55523.5|55460.5|55480|55420|160
1634574900000|2021-10-18 16:35:00|55488.5|55438.5|55491|55441|55502.5|55441|55461|55411|158
1634575200000|2021-10-18 16:40:00|55490.5|55440.5|55496.5|55446.5|55502|55451|55483|55418.5|172
1634575500000|2021-10-18 16:45:00|55499|55449|55531|55481|55539.5|55489.5|55489|55427.5|142
1634575800000|2021-10-18 16:50:00|55533.5|55483.5|55531|55481|55562|55501|55523|55467.5|257
1634576100000|2021-10-18 16:55:00|55530|55480|55496.5|55446.5|55541|55481|55495|55432|170
1634576400000|2021-10-18 17:00:00|55495|55445|55470|55420|55514.5|55456.5|55470|55407.5|186
1634576700000|2021-10-18 17:05:00|55469.5|55419.5|55506.5|55456.5|55519|55461|55469.5|55419.5|163
1634577000000|2021-10-18 17:10:00|55506|55456|55471|55421|55517.5|55457|55453|55390|194
1634577300000|2021-10-18 17:15:00|55470|55420|55417.5|55367.5|55489|55431|55416.5|55357.5|232
1634577600000|2021-10-18 17:20:00|55416.5|55366.5|55406|55356|55429|55366.5|55381|55319|195
1634577900000|2021-10-18 17:25:00|55407.5|55357.5|55460.5|55410.5|55482|55422.5|55407.5|55357.5|223
1634578200000|2021-10-18 17:30:00|55460|55410|55451|55371|55469|55410|55434|55368|190
1634578500000|2021-10-18 17:35:00|55451.5|55371.5|55444.5|55394.5|55463|55400.5|55423|55361|206
1634578800000|2021-10-18 17:40:00|55458|55378|55374.5|55324.5|55462|55389.5|55371.5|55304|221
1634579100000|2021-10-18 17:45:00|55376.5|55326.5|55400|55320|55424.5|55359.5|55376.5|55313|206
1634579400000|2021-10-18 17:50:00|55387.5|55337.5|55380|55330|55408.5|55344.5|55359|55294|207
1634579700000|2021-10-18 17:55:00|55381.5|55331.5|55450|55400|55468.5|55405.5|55370|55305|309
1634580000000|2021-10-18 18:00:00|55450.5|55400.5|55445.5|55395.5|55488|55426|55436|55371|289
1634580300000|2021-10-18 18:05:00|55445|55395|55459|55409|55478.5|55416|55437|55370.5|212
1634580600000|2021-10-18 18:10:00|55457|55407|55400.5|55350.5|55473|55410.5|55380|55315|316
1634580900000|2021-10-18 18:15:00|55401|55351|55415.5|55335.5|55423|55360.5|55389.5|55325.5|227
1634581200000|2021-10-18 18:20:00|55414|55334|55368.5|55318.5|55415.5|55350.5|55358.5|55295.5|165
1634581500000|2021-10-18 18:25:00|55367.5|55317.5|55364.5|55314.5|55390|55326|55353|55291|262
1634581800000|2021-10-18 18:30:00|55364|55314|55395|55315|55408.5|55350|55364|55308|190
1634582100000|2021-10-18 18:35:00|55396.5|55316.5|55377.5|55327.5|55413|55353|55371.5|55305|184
1634582400000|2021-10-18 18:40:00|55377|55327|55406.5|55356.5|55432.5|55367.5|55376.5|55308|186
1634582700000|2021-10-18 18:45:00|55407.5|55357.5|55385.5|55305.5|55432|55370.5|55385.5|55305.5|183
1634583000000|2021-10-18 18:50:00|55371.5|55321.5|55391|55311|55391|55330.5|55333|55269.5|218
1634583300000|2021-10-18 18:55:00|55390|55310|55405.5|55355.5|55422.5|55360.5|55366|55305|153
1634583600000|2021-10-18 19:00:00|55419.5|55339.5|55398|55318|55419.5|55355.5|55398|55318|70
1634583900000|2021-10-18 19:05:00|55400|55320|55430|55350|55442|55362|55400|55320|90
1634584200000|2021-10-18 19:10:00|55428|55348|55428|55348|55438|55358|55395|55315|86
1634584500000|2021-10-18 19:15:00|55430|55350|55408|55328|55430|55350|55405|55325|90
1634584800000|2021-10-18 19:20:00|55410|55330|55440|55360|55445|55365|55408|55328|67
1634585100000|2021-10-18 19:25:00|55438|55358|55460|55380|55468|55388|55438|55358|78
1634585400000|2021-10-18 19:30:00|55465|55385|55502|55422|55512|55432|55465|55385|140
1634585700000|2021-10-18 19:35:00|55500|55420|55528|55448|55542|55462|55500|55420|122
1634586000000|2021-10-18 19:40:00|55525|55445|55512|55432|55538|55458|55512|55432|78
1634586300000|2021-10-18 19:45:00|55518|55438|55535|55455|55552|55472|55512|55432|80
1634586600000|2021-10-18 19:50:00|55538|55458|55520|55440|55555.3|55469|55520|55440|125
1634586900000|2021-10-18 19:55:00|55518|55438|55528|55448|55548|55468|55515|55435|99
1634645400000|2021-10-19 12:10:00|55887|55807|55921|55841|55957|55877|55887|55807|192
1634645700000|2021-10-19 12:15:00|55924|55844|55917|55837|56055|55975|55904|55824|292
1634646000000|2021-10-19 12:20:00|55919|55839|55867|55787|55974|55894|55857|55777|267
1634646300000|2021-10-19 12:25:00|55861|55781|55827|55747|55871|55791|55797|55717|258
1634646600000|2021-10-19 12:30:00|55824|55744|55797|55717|55859|55779|55787|55707|356
1634646900000|2021-10-19 12:35:00|55799|55719|55800|55720|55823|55743|55754|55674|338
1634647200000|2021-10-19 12:40:00|55795.5|55715.5|55897|55817|55903|55823|55783|55703|260
1634647500000|2021-10-19 12:45:00|55895|55815|55897|55817|55923|55843|55880|55800|213
1634647800000|2021-10-19 12:50:00|55895|55815|55947|55867|55953|55873|55867|55787|223
1634648100000|2021-10-19 12:55:00|55950|55870|55958|55878|55977|55897|55900|55820|232
1634648400000|2021-10-19 13:00:00|55955|55875|55935|55855|55965|55885|55927|55847|194
1634648700000|2021-10-19 13:05:00|55933|55853|55943|55863|55967|55887|55903|55823|212
1634649000000|2021-10-19 13:10:00|55940|55860|55893|55813|55963|55883|55853|55773|201
1634649300000|2021-10-19 13:15:00|55890|55810|55860|55780|55890|55810|55835|55755|147
1634649600000|2021-10-19 13:20:00|55863|55783|55797|55717|55873|55793|55783|55703|159
1634649900000|2021-10-19 13:25:00|55800|55720|55833|55753|55860|55780|55777|55697|178
1634650200000|2021-10-19 13:30:00|55827|55747|55867|55787|55907|55827|55823|55743|245
1634650500000|2021-10-19 13:35:00|55865|55785|55927|55847|55933|55853|55855|55775|208
1634650800000|2021-10-19 13:40:00|55935|55855|55955|55875|55973|55893|55920|55840|230
1634651100000|2021-10-19 13:45:00|55957|55877|55937|55857|55977|55897|55893|55813|249
1634651400000|2021-10-19 13:50:00|55933|55853|55837|55757|55933|55853|55837|55757|196
1634651700000|2021-10-19 13:55:00|55835|55755|55777|55697|55845|55765|55773|55693|239
1634652000000|2021-10-19 14:00:00|55773|55693|55732|55652|55787|55707|55689|55609|303
1634652300000|2021-10-19 14:05:00|55729|55649|55817|55737|55835|55755|55722|55642|230
1634652600000|2021-10-19 14:10:00|55815|55735|55813|55733|55843|55763|55783|55703|233
1634652900000|2021-10-19 14:15:00|55817|55737|55787|55707|55853|55773|55780|55700|209
1634653200000|2021-10-19 14:20:00|55785|55705|55795|55715|55830|55750|55777|55697|181
1634653500000|2021-10-19 14:25:00|55797|55717|55745|55665|55810|55730|55743|55663|211
1634653800000|2021-10-19 14:30:00|55747|55667|55775|55695|55785|55705|55709|55629|222
1634654100000|2021-10-19 14:35:00|55773|55693|55750|55670|55803|55723|55747|55667|187
1634654400000|2021-10-19 14:40:00|55747|55667|55813|55733|55817|55737|55742|55662|207
1634654700000|2021-10-19 14:45:00|55810|55730|55823|55743|55830|55750|55790|55710|192
1634655000000|2021-10-19 14:50:00|55825|55745|55797|55717|55843|55766|55793|55713|154
1634655300000|2021-10-19 14:55:00|55800|55720|55780|55700|55847|55767|55780|55700|192
1634655600000|2021-10-19 15:00:00|55783|55703|55847|55767|55883|55803|55775|55695|207
1634655900000|2021-10-19 15:05:00|55845|55765|55910|55830|55933|55853|55845|55765|236
1634656200000|2021-10-19 15:10:00|55923|55843|55977|55897|56003|55923|55910|55830|230
1634656500000|2021-10-19 15:15:00|55975|55895|56057|55977|56073|55993|55943|55863|213
1634656800000|2021-10-19 15:20:00|56060|55980|55953|55873|56063|55983|55947|55867|204
1634657100000|2021-10-19 15:25:00|55955|55875|55973|55893|55973|55893|55933|55855|129
1634657400000|2021-10-19 15:30:00|55967|55887|55940|55860|55973|55893|55923|55843|142
1634657700000|2021-10-19 15:35:00|55943|55863|55945|55865|55950|55870|55900|55820|166
1634658000000|2021-10-19 15:40:00|55943|55863|55927|55847|55960|55880|55913|55833|143
1634658300000|2021-10-19 15:45:00|55925|55845|55880|55800|55933|55853|55875|55795|136
1634658600000|2021-10-19 15:50:00|55877|55797|55873|55793|55913|55833|55870|55790|134
1634658900000|2021-10-19 15:55:00|55875|55795|55850|55770|55877|55797|55847|55767|129
1634659200000|2021-10-19 16:00:00|55853|55773|55877|55797|55880|55800|55827|55747|165
1634659500000|2021-10-19 16:05:00|55873|55793|55873|55793|55893|55813|55847|55767|133
1634659800000|2021-10-19 16:10:00|55870|55790|55887|55807|55907|55827|55867|55787|122
1634660100000|2021-10-19 16:15:00|55885|55805|55945|55865|55953|55873|55883|55803|144
1634660400000|2021-10-19 16:20:00|55943|55863|55937|55857|55977|55897|55937|55857|175
1634660700000|2021-10-19 16:25:00|55940|55860|55957|55877|55957|55877|55910|55830|114
1634661000000|2021-10-19 16:30:00|55960|55880|55967|55887|55987|55907|55957|55877|108
1634661300000|2021-10-19 16:35:00|55965|55885|55945|55865|55965|55885|55920|55840|101
1634661600000|2021-10-19 16:40:00|55943|55863|55907|55827|55950|55870|55897|55817|101
1634661900000|2021-10-19 16:45:00|55905|55825|55905|55825|55917|55837|55895|55815|102
1634662200000|2021-10-19 16:50:00|55907|55827|55973|55893|55973|55893|55903|55823|121
1634662500000|2021-10-19 16:55:00|55970|55890|55970|55890|55977|55897|55943|55863|95
1634662800000|2021-10-19 17:00:00|55967|55887|56003|55923|56013|55933|55967|55887|114
1634663100000|2021-10-19 17:05:00|56000|55920|55997|55917|56013|55933|55977|55897|145
1634663400000|2021-10-19 17:10:00|56000|55920|55957|55877|56023|55943|55943|55863|126
1634663700000|2021-10-19 17:15:00|55960|55880|55933|55853|55973|55893|55933|55853|127
1634664000000|2021-10-19 17:20:00|55935|55855|55953|55873|55957|55877|55923|55843|109
1634664300000|2021-10-19 17:25:00|55955|55875|55933|55853|55957|55877|55933|55853|109
1634664600000|2021-10-19 17:30:00|55935|55855|55967|55887|55975|55895|55927|55847|118
1634664900000|2021-10-19 17:35:00|55970|55890|56006|55926|56013|55933|55970|55890|112
1634665200000|2021-10-19 17:40:00|56006.5|55926.5|56023|55943|56047|55967|56003|55923|149
1634665500000|2021-10-19 17:45:00|56027|55947|56003|55923|56033|55953|56003|55923|117
1634665800000|2021-10-19 17:50:00|56005|55925|56013|55933|56025|55945|55970|55890|121
1634666100000|2021-10-19 17:55:00|56015|55935|56087|56007|56090|56010|56013|55933|151
1634666400000|2021-10-19 18:00:00|56083|56003|56158|56078|56171|56091|56057|55977|222
1634666700000|2021-10-19 18:05:00|56156|56076|56128|56048|56158|56078|56105|56025|225
1634667000000|2021-10-19 18:10:00|56126|56046|56083|56003|56134|56054|56080|56000|183
1634667300000|2021-10-19 18:15:00|56085|56005|56123|56043|56148|56068|56085|56005|148
1634667600000|2021-10-19 18:20:00|56125|56045|56123|56043|56171|56091|56123|56043|190
1634667900000|2021-10-19 18:25:00|56120|56040|56151|56071|56164|56084|56114|56035|189
1634668200000|2021-10-19 18:30:00|56148|56068|56334|56254|56346|56266|56144|56064|298
1634668500000|2021-10-19 18:35:00|56328|56248|56308|56228|56374|56294|56296.5|56216.5|331
1634668800000|2021-10-19 18:40:00|56311.5|56231.5|56274|56194|56318|56238|56261.5|56181.5|244
1634669100000|2021-10-19 18:45:00|56278|56198|56266.5|56186.5|56298|56218|56244|56164|210
1634669400000|2021-10-19 18:50:00|56264|56184|56241|56161|56264|56184|56214|56134|162
1634669700000|2021-10-19 18:55:00|56244|56164|56284|56204|56306|56226|56236|56156|244
1634670000000|2021-10-19 19:00:00|56284.5|56204.5|56264|56184|56294|56214|56241|56161|191
1634670300000|2021-10-19 19:05:00|56266|56186|56358|56278|56401|56321|56266|56186|190
1634670600000|2021-10-19 19:10:00|56361|56281|56408|56328|56438|56358|56361|56281|206
1634670900000|2021-10-19 19:15:00|56414|56334|56161|56078|56416|56336|56161|56078|250
1634671200000|2021-10-19 19:20:00|56164.5|56084.5|56192.6|56142.6|56262.1|56166.1|56020|55928.5|778
1634671500000|2021-10-19 19:25:00|56191.6|56141.6|56190.6|56140.6|56222.6|56150.6|56182.6|56132.6|232
1634671800000|2021-10-19 19:30:00|56191.6|56141.6|56270|56190|56307.8|56246.8|56187.6|56135.6|275
1634672100000|2021-10-19 19:35:00|56275|56195|56292|56212|56309.3|56229.3|56245|56165|172
1634672400000|2021-10-19 19:40:00|56290|56210|56336|56256|56336|56258.3|56272|56192|173
1634672700000|2021-10-19 19:45:00|56333|56253|56341|56261|56353|56273|56312|56232|153
1634673000000|2021-10-19 19:50:00|56346|56266|56300|56220|56346|56266|56288|56208|121
1634673300000|2021-10-19 19:55:00|56298|56218|56278|56198|56312|56232|56278|56198|139
1634731800000|2021-10-20 12:10:00|56113|56033|56098|56018|56113|56033|56056|55976|244
1634732100000|2021-10-20 12:15:00|56101|56021|56106.5|56026.5|56126|56046|56071.5|55991.5|369
1634732400000|2021-10-20 12:20:00|56108|56028|56162.5|56082.5|56196.5|56116.5|56106|56026|354
1634732700000|2021-10-20 12:25:00|56166.5|56086.5|56134.5|56054.5|56228|56148|56133|56053|466
1634733000000|2021-10-20 12:30:00|56133.5|56053.5|56141|56061|56190.5|56110.5|56126|56046|463
1634733300000|2021-10-20 12:35:00|56144.5|56064.5|56065|55985|56145|56065|56065|55985|427
1634733600000|2021-10-20 12:40:00|56067.5|55987.5|56029|55949|56071|55991|56017|55937|385
1634733900000|2021-10-20 12:45:00|56027|55947|55987|55907|56047|55967|55981|55901|383
1634734200000|2021-10-20 12:50:00|55987.5|55907.5|56009|55929|56009|55929|55964.5|55884.5|345
1634734500000|2021-10-20 12:55:00|56010.5|55930.5|56027|55947|56027|55947|55989.5|55909.5|349
1634734800000|2021-10-20 13:00:00|56023.5|55943.5|56016|55936|56057|55977|56012|55932|386
1634735100000|2021-10-20 13:05:00|56016.5|55936.5|56002|55922|56046.5|55966.5|55982|55902|426
1634735400000|2021-10-20 13:10:00|56000|55920|55893|55813|56006.5|55926.5|55875|55795|512
1634735700000|2021-10-20 13:15:00|55892|55812|55865|55785|55906|55826|55828.5|55748.5|389
1634736000000|2021-10-20 13:20:00|55863|55783|55972|55892|55976|55896|55851|55771|315
1634736300000|2021-10-20 13:25:00|55974|55894|56094|56014|56104|56024|55964|55884|333
1634736600000|2021-10-20 13:30:00|56092.5|56012.5|56066|55986|56126|56046|56039|55959|489
1634736900000|2021-10-20 13:35:00|56065.5|55985.5|55989.5|55909.5|56072.5|55992.5|55966|55886|427
1634737200000|2021-10-20 13:40:00|55989|55909|55954.5|55874.5|56006|55926|55954.5|55874.5|356
1634737500000|2021-10-20 13:45:00|55954|55874|56004|55924|56019|55939|55925|55845|399
1634737800000|2021-10-20 13:50:00|56006|55926|56056|55976|56059|55979|55976|55896|369
1634738100000|2021-10-20 13:55:00|56059|55979|55987|55907|56059|55979|55977|55897|351
1634738400000|2021-10-20 14:00:00|55986.5|55906.5|55967|55887|56002.5|55922.5|55940|55860|316
1634738700000|2021-10-20 14:05:00|55964|55884|56017|55937|56027|55947|55940|55860|295
1634739000000|2021-10-20 14:10:00|56014|55934|55913|55833|56017.5|55937.5|55913|55833|296
1634739300000|2021-10-20 14:15:00|55908|55828|55878|55798|55926|55846|55864|55784|391
1634739600000|2021-10-20 14:20:00|55876.5|55796.5|55888|55808|55890.5|55810.5|55816|55736|446
1634739900000|2021-10-20 14:25:00|55888.5|55808.5|55840|55760|55918.5|55838.5|55829.5|55749.5|350
1634740200000|2021-10-20 14:30:00|55837.5|55757.5|55760|55680|55837.5|55757.5|55733|55653|501
1634740500000|2021-10-20 14:35:00|55756|55676|55806|55726|55816|55736|55743|55663|333
1634740800000|2021-10-20 14:40:00|55808|55728|55796|55716|55816|55736|55770|55690|298
1634741100000|2021-10-20 14:45:00|55793|55713|55760|55680|55949|55869|55758|55678|481
1634741400000|2021-10-20 14:50:00|55753|55673|55816|55736|55816.5|55736.5|55738|55658|353
1634741700000|2021-10-20 14:55:00|55813|55733|55818|55738|55860|55780|55811|55731|309
1634742000000|2021-10-20 15:00:00|55816|55736|55796|55716|55836|55756|55758.5|55678.5|355
1634742300000|2021-10-20 15:05:00|55793|55713|55783|55703|55793|55713|55710|55630|326
1634742600000|2021-10-20 15:10:00|55780|55700|55763.5|55683.5|55800|55720|55756.5|55676.5|276
1634742900000|2021-10-20 15:15:00|55766|55686|55680|55600|55798|55718|55659|55579|330
1634743200000|2021-10-20 15:20:00|55683|55603|55730|55650|55758|55678|55666|55586|293
1634743500000|2021-10-20 15:25:00|55729|55649|55770|55690|55788|55708|55727.5|55647.5|237
1634743800000|2021-10-20 15:30:00|55768|55688|55736|55656|55776|55696|55727.5|55647.5|167
1634744100000|2021-10-20 15:35:00|55738|55658|55778.5|55698.5|55778.5|55698.5|55728|55648|224
1634744400000|2021-10-20 15:40:00|55779|55699|55786|55706|55793|55713|55756|55676|205
1634744700000|2021-10-20 15:45:00|55788|55708|55796|55716|55813|55733|55749|55669|256
1634745000000|2021-10-20 15:50:00|55800|55720|55839|55759|55840|55760|55799|55719|210
1634745300000|2021-10-20 15:55:00|55840|55760|55800|55720|55853|55773|55796|55716|218
1634745600000|2021-10-20 16:00:00|55806|55726|55788|55708|55806|55726|55750|55670|159
1634745900000|2021-10-20 16:05:00|55786|55706|55826|55746|55826|55746|55780|55700|170
1634746200000|2021-10-20 16:10:00|55830|55750|55848|55768|55866|55786.5|55788|55708|165
1634746500000|2021-10-20 16:15:00|55846|55766|55813|55733|55850|55770|55798|55718|141
1634746800000|2021-10-20 16:20:00|55810|55730|55806|55726|55826|55746|55790|55710|108
1634747100000|2021-10-20 16:25:00|55803|55723|55816|55736|55828|55748|55783|55703|140
1634747400000|2021-10-20 16:30:00|55818|55738|55820|55740|55826|55746|55776|55696|151
1634747700000|2021-10-20 16:35:00|55816|55736|55803|55723|55820|55740|55786|55706|122
1634748000000|2021-10-20 16:40:00|55806|55726|55796|55716|55810|55730|55770|55690|152
1634748300000|2021-10-20 16:45:00|55793|55713|55740|55660|55800|55720|55723|55643|159
1634748600000|2021-10-20 16:50:00|55743|55663|55728|55648|55753|55673|55726|55646|123
1634748900000|2021-10-20 16:55:00|55726|55646|55738|55658|55743|55663|55706|55626|127
1634749200000|2021-10-20 17:00:00|55736|55656|55780|55700|55780|55700|55700|55620|194
1634749500000|2021-10-20 17:05:00|55788|55708|55820|55740|55820|55740|55750|55670|195
1634749800000|2021-10-20 17:10:00|55823|55743|55858|55778|55863|55783|55810|55730|194
1634750100000|2021-10-20 17:15:00|55856|55776|55888|55808|55890|55810|55846|55766|182
1634750400000|2021-10-20 17:20:00|55890|55810|55890|55810|55906|55826|55856|55776|207
1634750700000|2021-10-20 17:25:00|55896|55816|55890|55810|55900|55820|55856|55776|183
1634751000000|2021-10-20 17:30:00|55888|55808|55878|55798|55940|55860|55870|55790|224
1634751300000|2021-10-20 17:35:00|55880|55800|55820|55740|55880|55800|55813|55733|221
1634751600000|2021-10-20 17:40:00|55818|55738|55810|55730|55823|55743|55756|55676|210
1634751900000|2021-10-20 17:45:00|55806|55726|55780|55700|55816|55736|55750|55670|249
1634752200000|2021-10-20 17:50:00|55776|55696|55760|55680|55790|55710|55760|55680|141
1634752500000|2021-10-20 17:55:00|55763|55683|55820|55740|55823|55743|55760|55680|178
1634752800000|2021-10-20 18:00:00|55823|55743|55823|55743|55846|55766|55798|55718|197
1634753100000|2021-10-20 18:05:00|55826|55746|55768|55688|55826|55746|55760|55680|125
1634753400000|2021-10-20 18:10:00|55770|55690|55748|55668|55780|55700|55730|55650|126
1634753700000|2021-10-20 18:15:00|55750|55670|55776|55696|55776|55696|55730|55650|136
1634754000000|2021-10-20 18:20:00|55773|55693|55776|55696|55786|55706|55750|55670|130
1634754300000|2021-10-20 18:25:00|55778|55698|55746|55666|55780|55700|55723|55643|114
1634754600000|2021-10-20 18:30:00|55743|55663|55638|55558|55743|55663|55589|55509|207
1634754900000|2021-10-20 18:35:00|55640|55560|55577|55497|55643|55563|55515|55435|308
1634755200000|2021-10-20 18:40:00|55579|55499|55688|55608|55768|55688|55575|55495|304
1634755500000|2021-10-20 18:45:00|55686|55606|55629|55549|55713|55633|55617|55537|249
1634755800000|2021-10-20 18:50:00|55635|55555|55693|55613|55698|55618|55632|55552|236
1634756100000|2021-10-20 18:55:00|55690|55610|55713|55633|55736|55656|55690|55610|178
1634756400000|2021-10-20 19:00:00|55716|55636|55723|55643|55740|55660|55700|55620|166
1634756700000|2021-10-20 19:05:00|55720|55640|55703|55623|55726|55646|55696|55616|128
1634757000000|2021-10-20 19:10:00|55700|55620|55675|55595|55710|55630|55655|55575|142
1634757300000|2021-10-20 19:15:00|55667.5|55587.5|55669|55589|55669|55589|55645|55565|101
1634757600000|2021-10-20 19:20:00|55667|55587|55735|55655|55747|55667|55667|55587|160
1634757900000|2021-10-20 19:25:00|55737|55657|55775|55695|55775|55695|55722|55642|143
1634758200000|2021-10-20 19:30:00|55777|55697|55797|55717|55816|55736|55769|55689|124
1634758500000|2021-10-20 19:35:00|55799|55719|55800|55720|55818|55738|55779|55699|123
1634758800000|2021-10-20 19:40:00|55798|55718|55800|55720|55813|55733|55765|55685|140
1634759100000|2021-10-20 19:45:00|55802|55722|55802|55722|55816|55736|55785|55705|115
1634759400000|2021-10-20 19:50:00|55800|55720|55818|55738|55830|55750|55795|55715|161
1634759700000|2021-10-20 19:55:00|55820|55740|55938|55858|55958|55878|55818|55738|193
1634818200000|2021-10-21 12:10:00|56978|56898|56991|56911|57041|56961|56958|56878|222
1634818500000|2021-10-21 12:15:00|56988|56908|56900|56820|57023|56943|56882|56802|275
1634818800000|2021-10-21 12:20:00|56895|56815|56915|56835|56948|56868|56837|56757|274
1634819100000|2021-10-21 12:25:00|56922|56842|56927|56847|56957|56877|56877|56797|197
1634819400000|2021-10-21 12:30:00|56923.5|56843.5|56748|56668|56923.5|56843.5|56748|56668|638
1634819700000|2021-10-21 12:35:00|56745|56665|56705.5|56625.5|56775|56695|56696|56616|495
1634820000000|2021-10-21 12:40:00|56705|56625|56720|56640|56736|56656|56642|56562|526
1634820300000|2021-10-21 12:45:00|56718|56638|56735.5|56655.5|56755.5|56675.5|56665.5|56585.5|552
1634820600000|2021-10-21 12:50:00|56732|56652|56823|56743|56825|56745|56720.5|56640.5|589
1634820900000|2021-10-21 12:55:00|56822.5|56742.5|56850|56770|56870|56790|56799.5|56719.5|581
1634821200000|2021-10-21 13:00:00|56852.5|56772.5|56861|56781|56916.5|56836.5|56841|56761|631
1634821500000|2021-10-21 13:05:00|56862.5|56782.5|56896|56816|56916|56836|56845.5|56765.5|558
1634821800000|2021-10-21 13:10:00|56896.5|56816.5|56880|56800|56926.5|56846.5|56851|56771|536
1634822100000|2021-10-21 13:15:00|56882.5|56802.5|56804|56724|56891|56811|56786.5|56706.5|543
1634822400000|2021-10-21 13:20:00|56803.5|56723.5|56746|56666|56804.5|56724.5|56701|56621|549
1634822700000|2021-10-21 13:25:00|56746.5|56666.5|56717|56637|56781|56701|56693.5|56613.5|488
1634823000000|2021-10-21 13:30:00|56716|56636|56693.5|56613.5|56763|56683|56645.5|56565.5|753
1634823300000|2021-10-21 13:35:00|56694.5|56614.5|56676|56596|56761|56681|56666|56586|491
1634823600000|2021-10-21 13:40:00|56671|56591|56614|56534|56701|56621|56581|56501|314
1634823900000|2021-10-21 13:45:00|56611|56531|56646|56566|56699|56619|56599|56519|260
1634824200000|2021-10-21 13:50:00|56641|56561|56659|56579|56661|56581|56589|56509|271
1634824500000|2021-10-21 13:55:00|56664|56584|56685|56605|56692|56612|56606|56526|280
1634824800000|2021-10-21 14:00:00|56687|56607|56656|56576|56755|56675|56654|56574|293
1634825100000|2021-10-21 14:05:00|56654|56574|56714|56634|56730|56650|56626|56546|279
1634825400000|2021-10-21 14:10:00|56711|56631|56725|56645|56780|56700|56709|56629|247
1634825700000|2021-10-21 14:15:00|56720|56640|56700|56620|56765|56685|56687|56607|245
1634826000000|2021-10-21 14:20:00|56697|56617|56690|56610|56747|56667|56655|56575|242
1634826300000|2021-10-21 14:25:00|56687|56607|56695|56615|56715|56635|56655|56575|209
1634826600000|2021-10-21 14:30:00|56692|56612|56680|56600|56717|56637|56635|56555|220
1634826900000|2021-10-21 14:35:00|56682|56602|56735|56655|56750|56670|56642|56562|237
1634827200000|2021-10-21 14:40:00|56730|56650|56715|56635|56760|56680|56677|56597|224
1634827500000|2021-10-21 14:45:00|56717|56637|56770|56690|56770|56690|56707|56627|253
1634827800000|2021-10-21 14:50:00|56772|56692|56760|56680|56833|56753|56757|56677|260
1634828100000|2021-10-21 14:55:00|56757|56677|56620|56540|56762|56682|56620|56540|227
1634828400000|2021-10-21 15:00:00|56615|56535|56752|56672|56760|56680|56615|56535|246
1634828700000|2021-10-21 15:05:00|56755|56675|56831|56751|56851|56771|56752|56672|246
1634829000000|2021-10-21 15:10:00|56841|56761|56853|56773|56908|56828|56838|56758|208
1634829300000|2021-10-21 15:15:00|56848|56768|56916|56836|56916|56836|56843|56763|197
1634829600000|2021-10-21 15:20:00|56911|56831|56826|56746|56928|56848|56801|56721|242
1634829900000|2021-10-21 15:25:00|56831|56751|56938|56858|56951|56871|56828|56748|241
1634830200000|2021-10-21 15:30:00|56936|56856|56928|56848|56941|56861|56848|56768|230
1634830500000|2021-10-21 15:35:00|56926|56846|56833|56753|56941|56861|56828|56748|237
1634830800000|2021-10-21 15:40:00|56836|56756|56823|56743|56858|56778|56811|56731|174
1634831100000|2021-10-21 15:45:00|56826|56746|56808|56728|56833|56753|56776|56696|187
1634831400000|2021-10-21 15:50:00|56806|56726|56826|56746|56833|56753|56788|56708|176
1634831700000|2021-10-21 15:55:00|56823|56743|56833|56753|56853|56773|56818|56738|145
1634832000000|2021-10-21 16:00:00|56830|56750|56810|56730|56836|56756|56796|56716|152
1634832300000|2021-10-21 16:05:00|56818|56738|56896|56816|56900|56820|56818|56738|189
1634832600000|2021-10-21 16:10:00|56893|56813|56856|56776|56906|56826|56830|56750|161
1634832900000|2021-10-21 16:15:00|56858|56778|56970|56890|56986|56906|56856|56776|155
1634833200000|2021-10-21 16:20:00|56968|56888|56938|56858|56973|56893|56908|56828|171
1634833500000|2021-10-21 16:25:00|56933|56853|56910|56830|56950|56870|56906|56826|143
1634833800000|2021-10-21 16:30:00|56913|56833|56896|56816|56940|56860|56878|56798|154
1634834100000|2021-10-21 16:35:00|56898|56818|56920|56840|56928|56848|56860|56780|164
1634834400000|2021-10-21 16:40:00|56923|56843|56820|56740|56968|56888|56820|56740|185
1634834700000|2021-10-21 16:45:00|56818|56738|56818|56738|56830|56750|56759|56679|255
1634835000000|2021-10-21 16:50:00|56816|56736|56860|56780|56860|56780|56796|56716|178
1634835300000|2021-10-21 16:55:00|56863|56783|56890|56810|56900|56820|56856|56776|180
1634835600000|2021-10-21 17:00:00|56893|56813|56942|56862|56955|56875|56878|56798|223
1634835900000|2021-10-21 17:05:00|56939|56859|56979|56899|57005|56925|56915|56835|220
1634836200000|2021-10-21 17:10:00|56982|56902|56948|56868|57027|56947|56928|56848|231
1634836500000|2021-10-21 17:15:00|56951|56871|56918|56838|56958|56878|56911|56831|189
1634836800000|2021-10-21 17:20:00|56914|56834|56884|56804|56918|56838|56857|56777|202
1634837100000|2021-10-21 17:25:00|56886|56806|56887|56807|56924|56844|56881|56801|194
1634837400000|2021-10-21 17:30:00|56890|56810|57054|56974|57058|56978|56890|56810|202
1634837700000|2021-10-21 17:35:00|57058|56978|57114|57034|57114|57034|57018|56938|225
1634838000000|2021-10-21 17:40:00|57108|57028|57128|57048|57165|57085|57038|56958|258
1634838300000|2021-10-21 17:45:00|57118|57038|57182|57102|57225|57145|57118|57038|319
1634838600000|2021-10-21 17:50:00|57185|57105|57207|57127|57259|57179|57098|57018|439
1634838900000|2021-10-21 17:55:00|57200.5|57120.5|57139.4|57089.4|57221.5|57141.5|57127.4|57077.4|471
1634839200000|2021-10-21 18:00:00|57139.9|57089.9|57141.4|57091.4|57229|57149|57134.4|57084.4|435
1634839500000|2021-10-21 18:05:00|57141.9|57091.9|57235|57155|57239|57159|57129.4|57065|393
1634839800000|2021-10-21 18:10:00|57232|57152|57193|57113|57249|57169|57145|57065|551
1634840100000|2021-10-21 18:15:00|57195|57115|57257.5|57177.5|57269|57189|57178.5|57098.5|399
1634840400000|2021-10-21 18:20:00|57256.5|57176.5|57212|57132|57267|57187|57208.5|57128.5|332
1634840700000|2021-10-21 18:25:00|57211.5|57131.5|57189|57109|57229.5|57149.5|57169|57089|439
1634841000000|2021-10-21 18:30:00|57189.5|57109.5|57091|57011|57199.5|57119.5|57081|57001|529
1634841300000|2021-10-21 18:35:00|57092|57012|57074|56994|57126|57046|57034|56954|472
1634841600000|2021-10-21 18:40:00|57071.5|56991.5|57009.5|56929.5|57088|57008|57004|56924|376
1634841900000|2021-10-21 18:45:00|57014|56934|56981.5|56901.5|57048.5|56968.5|56964|56884|433
1634842200000|2021-10-21 18:50:00|56984|56904|56978.5|56898.5|57028|56948|56924.5|56844.5|538
1634842500000|2021-10-21 18:55:00|56981|56901|57066|56986|57084|57004|56951.5|56871.5|430
1634842800000|2021-10-21 19:00:00|57065.5|56985.5|57004|56924|57076|56996|57001|56921|210
1634843100000|2021-10-21 19:05:00|57006|56926|57046|56966|57048|56968|57004|56924|155
1634843400000|2021-10-21 19:10:00|57048|56968|57084|57004|57086|57006|57048|56968|130
1634843700000|2021-10-21 19:15:00|57086|57006|57034|56954|57094|57014|57024|56944|139
1634844000000|2021-10-21 19:20:00|57031|56951|57008|56928|57041|56961|56998|56918|131
1634844300000|2021-10-21 19:25:00|57006|56926|56907|56827|57018|56938|56893|56813|201
1634844600000|2021-10-21 19:30:00|56905|56825|56937|56857|56950|56870|56902|56822|146
1634844900000|2021-10-21 19:35:00|56940|56860|57014|56934|57014|56934|56940|56860|190
1634845200000|2021-10-21 19:40:00|57011|56931|57046|56966|57064|56984|57006|56926|174
1634845500000|2021-10-21 19:45:00|57051|56971|57048|56968|57058|56978|56998|56918|166
1634845800000|2021-10-21 19:50:00|57046|56966|57054|56974|57058|56978|57004|56924|198
1634846100000|2021-10-21 19:55:00|57051|56971|57043|56963|57066|56986|57023|56943|158
1634904600000|2021-10-22 12:10:00|57323|57243|57368|57318|57382|57332|57255|57190|253
1634904900000|2021-10-22 12:15:00|57362|57312|57377|57327|57401|57351|57322|57267|309
1634905200000|2021-10-22 12:20:00|57371|57321|57349|57299|57407|57357|57297|57247|259
1634905500000|2021-10-22 12:25:00|57351|57301|57304|57254|57387|57337|57299|57249|229
1634905800000|2021-10-22 12:30:00|57301|57251|57387|57337|57429|57379|57281|57231|234
1634906100000|2021-10-22 12:35:00|57384|57334|57334|57284|57391|57341|57317|57267|207
1634906400000|2021-10-22 12:40:00|57337|57287|57301|57251|57344|57294|57241|57191|227
1634906700000|2021-10-22 12:45:00|57297|57247|57367|57317|57367|57317|57294|57244|253
1634907000000|2021-10-22 12:50:00|57364|57314|57374|57324|57402|57331|57324|57269|227
1634907300000|2021-10-22 12:55:00|57371|57321|57403|57353|57439|57389|57367|57317|240
1634907600000|2021-10-22 13:00:00|57404.5|57354.5|57423|57373|57461|57411|57401|57351|275
1634907900000|2021-10-22 13:05:00|57419|57369|57459|57409|57531|57472|57406|57356|270
1634908200000|2021-10-22 13:10:00|57456|57406|57471|57421|57496|57446|57431|57378|265
1634908500000|2021-10-22 13:15:00|57469|57419|57399|57349|57469|57419|57373|57323|271
1634908800000|2021-10-22 13:20:00|57396|57346|57313|57263|57399|57349|57291|57238|248
1634909100000|2021-10-22 13:25:00|57315.5|57235.5|57450.5|57400.5|57450.5|57400.5|57310.5|57235.5|232
1634909400000|2021-10-22 13:30:00|57466|57416|57466|57416|57471|57421|57391|57341|325
1634909700000|2021-10-22 13:35:00|57479.5|57429.5|57470|57420|57523|57473|57468|57418|295
1634910000000|2021-10-22 13:40:00|57472|57422|57445|57395|57480|57430|57415|57337|274
1634910300000|2021-10-22 13:45:00|57440|57390|57402|57352|57480|57430|57402|57352|372
1634910600000|2021-10-22 13:50:00|57392|57342|57305|57255|57395|57345|57259|57209|398
1634910900000|2021-10-22 13:55:00|57302|57252|57263|57213|57322|57272|57231|57181|387
1634911200000|2021-10-22 14:00:00|57264|57214|57221|57171|57318|57268|57211.5|57161.5|361
1634911500000|2021-10-22 14:05:00|57219|57169|57244|57194|57277|57227|57194|57144|322
1634911800000|2021-10-22 14:10:00|57247|57197|57325|57275|57325|57275|57217|57167|323
1634912100000|2021-10-22 14:15:00|57322|57272|57315|57265|57350|57300|57269|57219|321
1634912400000|2021-10-22 14:20:00|57312|57262|57274|57224|57358|57308|57269|57219|232
1634912700000|2021-10-22 14:25:00|57277|57227|57295|57245|57302|57252|57231|57181|254
1634913000000|2021-10-22 14:30:00|57297|57247|57533|57453|57588|57508|57289|57239|334
1634913300000|2021-10-22 14:35:00|57513|57433|57604|57524|57651|57571|57493|57413|368
1634913600000|2021-10-22 14:40:00|57598|57518|57611|57531|57661|57581|57513|57433|293
1634913900000|2021-10-22 14:45:00|57616|57536|57596|57516|57674|57594|57555|57475|311
1634914200000|2021-10-22 14:50:00|57594|57514|57523|57443|57596|57516|57463|57383|343
1634914500000|2021-10-22 14:55:00|57525|57445|57641|57561|57656|57576|57463|57383|337
1634914800000|2021-10-22 15:00:00|57644|57564|57641|57561|57671|57591|57580|57500|323
1634915100000|2021-10-22 15:05:00|57638|57558|57688|57608|57704|57624|57631|57551|298
1634915400000|2021-10-22 15:10:00|57691|57611|57716|57636|57724|57644|57651|57571|276
1634915700000|2021-10-22 15:15:00|57711|57631|57807|57727|57807|57727|57678|57598|324
1634916000000|2021-10-22 15:20:00|57805|57725|57813|57733|57833|57753|57753|57673|344
1634916300000|2021-10-22 15:25:00|57815|57735|57817|57737|57893|57813|57803|57723|341
1634916600000|2021-10-22 15:30:00|57815|57735|57869|57789|57897|57817|57815|57735|304
1634916900000|2021-10-22 15:35:00|57871|57791|57804|57724|57911|57831|57777|57697|331
1634917200000|2021-10-22 15:40:00|57807|57727|57676|57596|57827|57747|57670|57590|393
1634917500000|2021-10-22 15:45:00|57678|57598|57698|57618|57721|57641|57663|57583|349
1634917800000|2021-10-22 15:50:00|57700|57620|57640|57560|57710|57630|57626|57546|295
1634918100000|2021-10-22 15:55:00|57646|57566|57563|57513|57650|57570|57555|57505|328
1634918400000|2021-10-22 16:00:00|57558|57508|57551|57501|57583|57533|57518|57468|275
1634918700000|2021-10-22 16:05:00|57548|57498|57588|57508|57618.5|57561|57543|57493|264
1634919000000|2021-10-22 16:10:00|57590|57510|57628|57548|57660|57580|57586|57506|280
1634919300000|2021-10-22 16:15:00|57626|57546|57568|57488|57648|57568|57563|57483|277
1634919600000|2021-10-22 16:20:00|57570|57490|57596|57516|57600|57520|57553|57473|269
1634919900000|2021-10-22 16:25:00|57593|57513|57533|57453|57596|57516|57516|57436|260
1634920200000|2021-10-22 16:30:00|57530|57450|57449|57369|57556|57476|57449|57369|307
1634920500000|2021-10-22 16:35:00|57452|57372|57359|57279|57482|57402|57359|57279|270
1634920800000|2021-10-22 16:40:00|57357|57277|57412|57332|57412|57332|57315|57235|322
1634921100000|2021-10-22 16:45:00|57409|57329|57382|57302|57409|57329|57359|57279|233
1634921400000|2021-10-22 16:50:00|57385|57305|57399|57319|57405|57325|57335|57255|233
1634921700000|2021-10-22 16:55:00|57392|57312|57424|57344|57426|57346|57369|57289|220
1634922000000|2021-10-22 17:00:00|57421|57341|57448|57368|57481|57401|57418|57338|227
1634922300000|2021-10-22 17:05:00|57446|57366|57356|57276|57456|57376|57340|57260|282
1634922600000|2021-10-22 17:10:00|57358|57278|57306|57226|57388|57308|57249|57169|298
1634922900000|2021-10-22 17:15:00|57310|57230|57268|57188|57336|57256|57182|57102|344
1634923200000|2021-10-22 17:20:00|57263|57183|57045.5|56949.5|57278|57198|57045.5|56949.5|387
1634923500000|2021-10-22 17:25:00|57049.5|56953.5|57104|57008|57109|57032.4|56989|56893|758
1634923800000|2021-10-22 17:30:00|57103|57007|57038.5|56942.5|57112.5|57060|57034|56938|414
1634924100000|2021-10-22 17:35:00|57038|56942|57016|56920|57072|56976|56957|56861|606
1634924400000|2021-10-22 17:40:00|57013.5|56917.5|57051.5|56955.5|57094.5|56998.5|56984|56888|593
1634924700000|2021-10-22 17:45:00|57051|56955|57057|57007|57109|57052.4|57049.5|56953.5|415
1634925000000|2021-10-22 17:50:00|57060|57010|57092|57042|57104|57054|57034|56984|197
1634925300000|2021-10-22 17:55:00|57097|57047|57072|57022|57097|57047|57009|56959|255
1634925600000|2021-10-22 18:00:00|57070|57020|57100|57050|57104|57054|57054|57004|223
1634925900000|2021-10-22 18:05:00|57102|57052|56968|56888|57134|57084|56906|56856|304
1634926200000|2021-10-22 18:10:00|56966|56886|56988|56908|56990|56910|56849|56769|326
1634926500000|2021-10-22 18:15:00|56993|56913|57016|56936|57078|56998|56978|56898|279
1634926800000|2021-10-22 18:20:00|57020|56940|57088|57008|57100|57020|57010|56930|244
1634927100000|2021-10-22 18:25:00|57090|57010|57090|57010|57136|57056|57056|56976|230
1634927400000|2021-10-22 18:30:00|57093|57013|57063|56983|57128|57048|57050|56970|251
1634927700000|2021-10-22 18:35:00|57056|56976|57038|56958|57080|57000|56970|56890|246
1634928000000|2021-10-22 18:40:00|57036|56956|56809|56729|57038|56958|56802|56722|346
1634928300000|2021-10-22 18:45:00|56817|56737|56953|56873|56968|56888|56805|56725|307
1634928600000|2021-10-22 18:50:00|56950|56870|56864|56784|56956|56876|56840|56760|310
1634928900000|2021-10-22 18:55:00|56860|56780|56878|56798|56885|56805|56784|56704|316
1634929200000|2021-10-22 19:00:00|56873|56793|56750|56670|56903|56823|56747|56667|241
1634929500000|2021-10-22 19:05:00|56752|56672|56640|56560|56784|56704|56640|56560|266
1634929800000|2021-10-22 19:10:00|56642|56562|56755|56675|56757|56677|56634|56554|257
1634930100000|2021-10-22 19:15:00|56756|56676|56807|56727|56812|56732|56748|56668|229
1634930400000|2021-10-22 19:20:00|56805|56725|56817|56737|56827|56747|56757|56677|183
1634930700000|2021-10-22 19:25:00|56809|56729|56772|56692|56815|56735|56769|56689|190
1634931000000|2021-10-22 19:30:00|56775|56695|56718|56638|56782|56702|56684|56604|206
1634931300000|2021-10-22 19:35:00|56714|56634|56734|56654|56738|56658|56698|56618|187
1634931600000|2021-10-22 19:40:00|56736|56656|56741|56661|56771|56691|56716|56636|192
1634931900000|2021-10-22 19:45:00|56744|56664|56751|56671|56768|56688|56726|56646|217
1634932200000|2021-10-22 19:50:00|56748|56668|56703|56623|56751|56671|56683|56603|182
1634932500000|2021-10-22 19:55:00|56705|56625|56606|56526|56705|56625|56582|56502|217
1635163800000|2021-10-25 12:10:00|56757|56707|56720|56670|56774|56724|56703|56653|215
1635164100000|2021-10-25 12:15:00|56722|56672|56761|56711|56785|56735|56644|56594|244
1635164400000|2021-10-25 12:20:00|56763|56713|56793|56713|56793|56735|56688|56638|254
1635164700000|2021-10-25 12:25:00|56788|56708|56643|56593|56798|56718|56623|56573|235
1635165000000|2021-10-25 12:30:00|56641|56591|56588|56538|56653|56603|56551|56501|260
1635165300000|2021-10-25 12:35:00|56591|56541|56598|56548|56653|56603|56543|56480|292
1635165600000|2021-10-25 12:40:00|56601|56551|56496|56446|56605|56555|56481|56431|234
1635165900000|2021-10-25 12:45:00|56494|56444|56524|56474|56566|56516|56462|56412|267
1635166200000|2021-10-25 12:50:00|56526|56476|56532|56482|56542|56492|56484|56434|245
1635166500000|2021-10-25 12:55:00|56526|56476|56484|56434|56541|56491|56460|56406|240
1635166800000|2021-10-25 13:00:00|56481|56431|56460|56410|56499|56449|56440|56390|239
1635167100000|2021-10-25 13:05:00|56456|56406|56499|56449|56507|56457|56438|56388|217
1635167400000|2021-10-25 13:10:00|56501|56451|56416|56366|56511|56461|56393|56343|252
1635167700000|2021-10-25 13:15:00|56413|56363|56446|56396|56466|56416|56400|56350|233
1635168000000|2021-10-25 13:20:00|56443|56393|56475.5|56425.5|56491|56441|56416|56366|245
1635168300000|2021-10-25 13:25:00|56472.5|56422.5|56509.5|56459.5|56526.5|56476.5|56435.5|56385.5|247
1635168600000|2021-10-25 13:30:00|56513.5|56463.5|56521.5|56471.5|56546.5|56496.5|56470.5|56420.5|270
1635168900000|2021-10-25 13:35:00|56519.5|56469.5|56480.5|56430.5|56519.5|56469.5|56445.5|56395.5|314
1635169200000|2021-10-25 13:40:00|56478.5|56428.5|56425.5|56375.5|56526.5|56476.5|56425.5|56375.5|275
1635169500000|2021-10-25 13:45:00|56422.5|56372.5|56502.5|56452.5|56519.5|56469.5|56405.5|56355.5|267
1635169800000|2021-10-25 13:50:00|56505.5|56455.5|56420.5|56370.5|56515.5|56465.5|56415.5|56365.5|273
1635170100000|2021-10-25 13:55:00|56415.5|56365.5|56350.5|56300.5|56428.5|56378.5|56335.5|56285.5|242
1635170400000|2021-10-25 14:00:00|56348.5|56298.5|56257.5|56207.5|56348.5|56298.5|56239.5|56189.5|294
1635170700000|2021-10-25 14:05:00|56254.5|56204.5|56179.5|56129.5|56264.5|56214.5|56174.5|56124.5|280
1635171000000|2021-10-25 14:10:00|56181.5|56131.5|56294.5|56244.5|56294.5|56244.5|56161.5|56111.5|249
1635171300000|2021-10-25 14:15:00|56291.5|56241.5|56309.5|56259.5|56311.5|56261.5|56239.5|56189.5|218
1635171600000|2021-10-25 14:20:00|56307.5|56257.5|56324.5|56274.5|56341.5|56291.5|56294.5|56244.5|212
1635171900000|2021-10-25 14:25:00|56319.5|56269.5|56379.5|56329.5|56384.5|56334.5|56319.5|56269.5|251
1635172200000|2021-10-25 14:30:00|56376.5|56326.5|56409.5|56359.5|56412.5|56362.5|56352.5|56302.5|224
1635172500000|2021-10-25 14:35:00|56406.5|56356.5|56364.5|56314.5|56424.5|56374.5|56356.5|56306.5|251
1635172800000|2021-10-25 14:40:00|56366.5|56316.5|56354.5|56304.5|56389.5|56339.5|56304.5|56254.5|229
1635173100000|2021-10-25 14:45:00|56356.5|56306.5|56356.5|56306.5|56374.5|56324.5|56324.5|56274.5|197
1635173400000|2021-10-25 14:50:00|56359.5|56309.5|56354.5|56304.5|56384.5|56334.5|56332.5|56282.5|205
1635173700000|2021-10-25 14:55:00|56356.5|56306.5|56238.5|56188.5|56364.5|56314.5|56233.5|56183.5|236
1635174000000|2021-10-25 15:00:00|56235.5|56185.5|56274.5|56224.5|56302.5|56252.5|56235.5|56185.5|238
1635174300000|2021-10-25 15:05:00|56276.5|56226.5|56175.5|56125.5|56289.5|56239.5|56175.5|56125.5|265
1635174600000|2021-10-25 15:10:00|56178.5|56128.5|56168.5|56118.5|56229.5|56179.5|56153.5|56103.5|207
1635174900000|2021-10-25 15:15:00|56171.5|56121.5|56215.5|56165.5|56246.5|56196.5|56158.5|56108.5|213
1635175200000|2021-10-25 15:20:00|56213.5|56163.5|56319.5|56269.5|56324.5|56274.5|56213.5|56163.5|208
1635175500000|2021-10-25 15:25:00|56322.5|56272.5|56369.5|56319.5|56372.5|56322.5|56314.5|56264.5|192
1635175800000|2021-10-25 15:30:00|56366.5|56316.5|56384.5|56334.5|56392.5|56342.5|56354.5|56304.5|165
1635176100000|2021-10-25 15:35:00|56382.5|56332.5|56386.5|56336.5|56412.5|56362.5|56364.5|56314.5|181
1635176400000|2021-10-25 15:40:00|56389.5|56339.5|56359.5|56309.5|56409.5|56359.5|56349.5|56299.5|132
1635176700000|2021-10-25 15:45:00|56364.5|56314.5|56392.5|56342.5|56429.5|56379.5|56364.5|56314.5|168
1635177000000|2021-10-25 15:50:00|56389.5|56339.5|56349.5|56299.5|56392.5|56342.5|56346.5|56296.5|130
1635177300000|2021-10-25 15:55:00|56346.5|56296.5|56354.5|56304.5|56364.5|56314.5|56329.5|56279.5|220
1635177600000|2021-10-25 16:00:00|56352.5|56302.5|56322.5|56272.5|56376.5|56326.5|56315|56265|182
1635177900000|2021-10-25 16:05:00|56327.5|56277.5|56357.5|56307.5|56375.5|56325.5|56317.5|56267.5|147
1635178200000|2021-10-25 16:10:00|56352.5|56302.5|56342.5|56292.5|56397.5|56347.5|56312.5|56262.5|138
1635178500000|2021-10-25 16:15:00|56339.5|56289.5|56342.5|56292.5|56342.5|56292.5|56312.5|56262.5|137
1635178800000|2021-10-25 16:20:00|56345.5|56295.5|56352.5|56302.5|56362.5|56312.5|56317.5|56267.5|185
1635179100000|2021-10-25 16:25:00|56355.5|56305.5|56367.5|56317.5|56400|56332.5|56322.5|56272.5|149
1635179400000|2021-10-25 16:30:00|56372.5|56322.5|56287.5|56237.5|56389.5|56339.5|56264.5|56207.5|198
1635179700000|2021-10-25 16:35:00|56307.5|56257.5|56287.5|56237.5|56317.5|56267.5|56267|56217|190
1635180000000|2021-10-25 16:40:00|56285.5|56235.5|56241.5|56191.5|56287.5|56237.5|56234.5|56184.5|143
1635180300000|2021-10-25 16:45:00|56238.5|56188.5|56171.5|56121.5|56238.5|56188.5|56141.5|56091.5|200
1635180600000|2021-10-25 16:50:00|56168.5|56118.5|56078.5|56028.5|56191.5|56141.5|56051.5|56001.5|185
1635180900000|2021-10-25 16:55:00|56076.5|56026.5|56025.5|55975.5|56101.5|56051.5|56025.5|55975.5|205
1635181200000|2021-10-25 17:00:00|56013.5|55963.5|56030.5|55980.5|56040.5|55990.5|55970.5|55920.5|216
1635181500000|2021-10-25 17:05:00|56025.5|55975.5|55950.5|55900.5|56025.5|55975.5|55947.5|55897.5|224
1635181800000|2021-10-25 17:10:00|55945.5|55895.5|55925.5|55875.5|55980.5|55930.5|55917.5|55855.5|151
1635182100000|2021-10-25 17:15:00|55930.5|55880.5|55953.5|55903.5|55960.5|55910.5|55885.5|55835.5|213
1635182400000|2021-10-25 17:20:00|55950.5|55900.5|55975.5|55925.5|55980.5|55930.5|55930.5|55880.5|181
1635182700000|2021-10-25 17:25:00|55970.5|55920.5|55925.5|55875.5|55975.5|55925.5|55923.5|55873.5|172
1635183000000|2021-10-25 17:30:00|55927.5|55877.5|55947.5|55897.5|55953.5|55903.5|55905.5|55855.5|156
1635183300000|2021-10-25 17:35:00|55950.5|55900.5|55900.5|55850.5|55950.5|55900.5|55877.5|55827.5|146
1635183600000|2021-10-25 17:40:00|55903.5|55853.5|55890.5|55840.5|55933|55870.5|55855.5|55805.5|144
1635183900000|2021-10-25 17:45:00|55892.5|55842.5|55872.5|55822.5|55895.5|55845.5|55840.5|55790.5|184
1635184200000|2021-10-25 17:50:00|55875.5|55825.5|55839.5|55789.5|55892.5|55842.5|55834.5|55784.5|165
1635184500000|2021-10-25 17:55:00|55841.5|55791.5|55865.5|55815.5|55890.5|55840.5|55839.5|55789.5|180
1635184800000|2021-10-25 18:00:00|55870.5|55820.5|55885.5|55835.5|55920.5|55870.5|55855.5|55805.5|176
1635185100000|2021-10-25 18:05:00|55882.5|55832.5|55855.5|55805.5|55888.5|55838.5|55837.5|55787.5|129
1635185400000|2021-10-25 18:10:00|55852.5|55802.5|55852.5|55802.5|55858.5|55808.5|55804.5|55754.5|188
1635185700000|2021-10-25 18:15:00|55850.5|55800.5|55824.5|55774.5|55855.5|55805.5|55814.5|55764.5|136
1635186000000|2021-10-25 18:20:00|55821.5|55771.5|55841.5|55791.5|55850.5|55800.5|55814.5|55764.5|133
1635186300000|2021-10-25 18:25:00|55839.5|55789.5|55850.5|55800.5|55850.5|55800.5|55824.5|55774.5|144
1635186600000|2021-10-25 18:30:00|55845.5|55795.5|55920.5|55870.5|55935.5|55885.5|55845.5|55795.5|170
1635186900000|2021-10-25 18:35:00|55915.5|55865.5|55901.5|55851.5|55928.5|55878.5|55880.5|55830.5|137
1635187200000|2021-10-25 18:40:00|55899.5|55849.5|55880.5|55830.5|55929.5|55879.5|55860.5|55810.5|170
1635187500000|2021-10-25 18:45:00|55882.5|55832.5|55820.5|55770.5|55890.5|55840.5|55775.5|55725.5|177
1635187800000|2021-10-25 18:50:00|55825.5|55775.5|55768.5|55718.5|55865.5|55815.5|55760.5|55710.5|153
1635188100000|2021-10-25 18:55:00|55770.5|55720.5|55760.5|55710.5|55790.5|55740.5|55750.5|55700.5|189
1635188400000|2021-10-25 19:00:00|55765.5|55715.5|55758.5|55708.5|55792.5|55742.5|55730.5|55680.5|154
1635188700000|2021-10-25 19:05:00|55755.5|55705.5|55740.5|55690.5|55758.5|55708.5|55725.5|55675.5|102
1635189000000|2021-10-25 19:10:00|55742.5|55692.5|55780.5|55730.5|55780.5|55730.5|55738.5|55688.5|110
1635189300000|2021-10-25 19:15:00|55782.5|55732.5|55798.5|55748.5|55800.5|55750.5|55772.5|55722.5|109
1635189600000|2021-10-25 19:20:00|55805.5|55755.5|55814.5|55764.5|55821.5|55771.5|55790.5|55740.5|95
1635189900000|2021-10-25 19:25:00|55817.5|55767.5|55799.5|55749.5|55817.5|55767.5|55784.5|55734.5|97
1635190200000|2021-10-25 19:30:00|55797.5|55747.5|55844.5|55794.5|55849.5|55799.5|55797.5|55747.5|104
1635190500000|2021-10-25 19:35:00|55847.5|55797.5|55849.5|55799.5|55885.5|55835.5|55839.5|55789.5|96
1635190800000|2021-10-25 19:40:00|55851.5|55801.5|55857.5|55807.5|55875.5|55825.5|55844.5|55794.5|132
1635191100000|2021-10-25 19:45:00|55859.5|55809.5|55908.5|55858.5|55932.5|55882.5|55859.5|55809.5|107
1635191400000|2021-10-25 19:50:00|55905.5|55855.5|55895.5|55845.5|55930.5|55880.5|55895.5|55845.5|131
1635191700000|2021-10-25 19:55:00|55892.5|55842.5|55880.5|55830.5|55905.5|55855.5|55865.5|55815.5|134
1635250200000|2021-10-26 12:10:00|55897.5|55847.5|55953.5|55903.5|55963.5|55913.5|55893.5|55843.5|184
1635250500000|2021-10-26 12:15:00|55955.5|55905.5|55897.5|55847.5|55957.5|55907.5|55823.5|55773.5|256
1635250800000|2021-10-26 12:20:00|55900.5|55850.5|55887.5|55837.5|56001.5|55951.5|55880.5|55830.5|254
1635251100000|2021-10-26 12:25:00|55890.5|55840.5|55932.5|55882.5|55945.5|55895.5|55842.5|55792.5|304
1635251400000|2021-10-26 12:30:00|55930.5|55880.5|55868.5|55818.5|55950.5|55900.5|55845.5|55795.5|262
1635251700000|2021-10-26 12:35:00|55870.5|55820.5|56052.5|56002.5|56058.5|56008.5|55858.5|55808.5|291
1635252000000|2021-10-26 12:40:00|56055.5|56005.5|55992.5|55942.5|56098.5|56048.5|55990.5|55940.5|242
1635252300000|2021-10-26 12:45:00|55990.5|55940.5|56068.5|56018.5|56085.5|56035.5|55982.5|55932.5|218
1635252600000|2021-10-26 12:50:00|56062.5|56012.5|56038.5|55988.5|56108.5|56058.5|56035.5|55985.5|195
1635252900000|2021-10-26 12:55:00|56040.5|55990.5|56038.5|55988.5|56075.5|56025.5|55954.5|55904.5|216
1635253200000|2021-10-26 13:00:00|56030.5|55980.5|55995.5|55945.5|56055.5|56005.5|55941.5|55891.5|242
1635253500000|2021-10-26 13:05:00|56008.5|55958.5|56062.5|56012.5|56078.5|56028.5|55990.5|55940.5|210
1635253800000|2021-10-26 13:10:00|56060.5|56010.5|56080.5|56030.5|56110.5|56060.5|56045.5|55995.5|203
1635254100000|2021-10-26 13:15:00|56078.5|56028.5|56075.5|56025.5|56120.5|56070.5|56055.5|56005.5|190
1635254400000|2021-10-26 13:20:00|56072.5|56022.5|56078.5|56028.5|56110.5|56060.5|56048.5|55998.5|195
1635254700000|2021-10-26 13:25:00|56082.5|56032.5|56068.5|56018.5|56082.5|56032.5|56009.5|55959.5|197
1635255000000|2021-10-26 13:30:00|56062.5|56012.5|56160.5|56110.5|56170.5|56120.5|56045.5|55995.5|255
1635255300000|2021-10-26 13:35:00|56158.5|56108.5|56148.5|56098.5|56180.5|56130.5|56132.5|56082.5|257
1635255600000|2021-10-26 13:40:00|56152.5|56102.5|56225.5|56175.5|56225.5|56175.5|56080.5|56030.5|264
1635255900000|2021-10-26 13:45:00|56228.5|56178.5|56245.5|56195.5|56255.5|56205.5|56205.5|56155.5|286
1635256200000|2021-10-26 13:50:00|56242.5|56192.5|56212.5|56162.5|56262.5|56212.5|56202.5|56152.5|262
1635256500000|2021-10-26 13:55:00|56210.5|56160.5|56198.5|56148.5|56210.5|56160.5|56160.5|56110.5|186
1635256800000|2021-10-26 14:00:00|56200.5|56150.5|56080.5|56030.5|56225.5|56175.5|56070.5|56020.5|280
1635257100000|2021-10-26 14:05:00|56078.5|56028.5|56024.5|55974.5|56105.5|56055.5|56024.5|55974.5|286
1635257400000|2021-10-26 14:10:00|56021.5|55971.5|56009.5|55959.5|56049.5|55999.5|55961.5|55911.5|262
1635257700000|2021-10-26 14:15:00|56011.5|55961.5|56047.5|55997.5|56060.5|56010.5|56007.5|55957.5|214
1635258000000|2021-10-26 14:20:00|56054.5|56004.5|56021.5|55971.5|56085.5|56035.5|55999.5|55949.5|199
1635258300000|2021-10-26 14:25:00|56024.5|55974.5|56047.5|55997.5|56059.5|56009.5|55979.5|55929.5|199
1635258600000|2021-10-26 14:30:00|56049.5|55999.5|56031.5|55981.5|56057.5|56007.5|55981.5|55931.5|214
1635258900000|2021-10-26 14:35:00|56034.5|55984.5|55969.5|55919.5|56054.5|56004.5|55964.5|55914.5|201
1635259200000|2021-10-26 14:40:00|55971.5|55921.5|56064.5|56014.5|56069.5|56019.5|55961.5|55911.5|232
1635259500000|2021-10-26 14:45:00|56069.5|56019.5|56098.5|56048.5|56120.5|56070.5|56067.5|56017.5|247
1635259800000|2021-10-26 14:50:00|56102.5|56052.5|56115.5|56065.5|56132.5|56082.5|56049.5|55999.5|241
1635260100000|2021-10-26 14:55:00|56118.5|56068.5|56092.5|56042.5|56120.5|56070.5|56059.5|56009.5|242
1635260400000|2021-10-26 15:00:00|56090.5|56040.5|56160.5|56110.5|56180.5|56130.5|56090.5|56040.5|246
1635260700000|2021-10-26 15:05:00|56152.5|56102.5|56162.5|56112.5|56208.5|56158.5|56145.5|56095.5|215
1635261000000|2021-10-26 15:10:00|56160.5|56110.5|56142.5|56092.5|56165.5|56115.5|56078.5|56028.5|252
1635261300000|2021-10-26 15:15:00|56138.5|56088.5|56125.5|56075.5|56168.5|56118.5|56112.5|56062.5|210
1635261600000|2021-10-26 15:20:00|56122.5|56072.5|56130.5|56080.5|56152.5|56102.5|56098.5|56048.5|170
1635261900000|2021-10-26 15:25:00|56132.5|56082.5|56170.5|56120.5|56175.5|56125.5|56105.5|56055.5|197
1635262200000|2021-10-26 15:30:00|56172.5|56122.5|56175.5|56125.5|56235.5|56185.5|56155.5|56105.5|232
1635262500000|2021-10-26 15:35:00|56172.5|56122.5|56152.5|56102.5|56218.5|56168.5|56140.5|56090.5|232
1635262800000|2021-10-26 15:40:00|56148.5|56098.5|56095.5|56045.5|56158.5|56108.5|56078.5|56028.5|213
1635263100000|2021-10-26 15:45:00|56098.5|56048.5|56168.5|56118.5|56172.5|56122.5|56092.5|56042.5|217
1635263400000|2021-10-26 15:50:00|56175.5|56125.5|56155.5|56105.5|56185.5|56135.5|56122.5|56072.5|167
1635263700000|2021-10-26 15:55:00|56158.5|56108.5|56165.5|56115.5|56212.5|56162.5|56150.5|56100.5|241
1635264000000|2021-10-26 16:00:00|56170.5|56120.5|56222.5|56172.5|56255.5|56205.5|56165.5|56115.5|228
1635264300000|2021-10-26 16:05:00|56220.5|56170.5|56255.5|56205.5|56280.5|56230.5|56212.5|56162.5|221
1635264600000|2021-10-26 16:10:00|56252.5|56202.5|56248.5|56198.5|56280.5|56230.5|56242.5|56192.5|170
1635264900000|2021-10-26 16:15:00|56245.5|56195.5|56346.5|56296.5|56386.5|56336.5|56245.5|56195.5|172
1635265200000|2021-10-26 16:20:00|56349.5|56299.5|56359.5|56309.5|56366.5|56316.5|56311.5|56261.5|181
1635265500000|2021-10-26 16:25:00|56356.5|56306.5|56329.5|56279.5|56409.5|56359.5|56319.5|56269.5|148
1635265800000|2021-10-26 16:30:00|56331.5|56281.5|56299.5|56249.5|56339.5|56289.5|56268.5|56218.5|194
1635266100000|2021-10-26 16:35:00|56296.5|56246.5|56326.5|56276.5|56341.5|56291.5|56291.5|56241.5|187
1635266400000|2021-10-26 16:40:00|56323.5|56273.5|56303.5|56253.5|56351.5|56301.5|56303.5|56253.5|151
1635266700000|2021-10-26 16:45:00|56306.5|56256.5|56306.5|56256.5|56346.5|56296.5|56285.5|56235.5|165
1635267000000|2021-10-26 16:50:00|56309.5|56259.5|56306.5|56256.5|56311.5|56261.5|56278.5|56228.5|165
1635267300000|2021-10-26 16:55:00|56303.5|56253.5|56270.5|56220.5|56309.5|56259.5|56265.5|56215.5|188
1635267600000|2021-10-26 17:00:00|56275.5|56225.5|56235.5|56185.5|56280.5|56230.5|56235.5|56185.5|179
1635267900000|2021-10-26 17:05:00|56238.5|56188.5|56222.5|56172.5|56262.5|56212.5|56220.5|56170.5|129
1635268200000|2021-10-26 17:10:00|56225.5|56175.5|56185.5|56135.5|56250.5|56200.5|56175.5|56125.5|195
1635268500000|2021-10-26 17:15:00|56188.5|56138.5|56058.5|56008.5|56190.5|56140.5|56041.5|55991.5|217
1635268800000|2021-10-26 17:20:00|56065.5|56015.5|56105.5|56055.5|56138.5|56088.5|56031.5|55981.5|274
1635269100000|2021-10-26 17:25:00|56110.5|56060.5|56095.5|56045.5|56118.5|56068.5|56070.5|56020.5|209
1635269400000|2021-10-26 17:30:00|56092.5|56042.5|56107.5|56057.5|56142.5|56092.5|56089.5|56039.5|185
1635269700000|2021-10-26 17:35:00|56104.5|56054.5|56061.5|56011.5|56104.5|56054.5|56041.5|55991.5|158
1635270000000|2021-10-26 17:40:00|56053.5|56003.5|56112.5|56062.5|56132.5|56082.5|56049.5|55999.5|188
1635270300000|2021-10-26 17:45:00|56114.5|56064.5|56167.5|56117.5|56172.5|56122.5|56102.5|56052.5|163
1635270600000|2021-10-26 17:50:00|56170.5|56120.5|56152.5|56102.5|56184.5|56134.5|56142.5|56092.5|164
1635270900000|2021-10-26 17:55:00|56150.5|56100.5|56157.5|56107.5|56182.5|56132.5|56142.5|56092.5|200
1635271200000|2021-10-26 18:00:00|56162.5|56112.5|56112.5|56062.5|56164.5|56114.5|56110.5|56060.5|174
1635271500000|2021-10-26 18:05:00|56114.5|56064.5|56102.5|56052.5|56144.5|56094.5|56084.5|56034.5|201
1635271800000|2021-10-26 18:10:00|56104.5|56054.5|56071.5|56021.5|56107.5|56057.5|56066.5|56016.5|145
1635272100000|2021-10-26 18:15:00|56069.5|56019.5|56067.5|56017.5|56097.5|56047.5|56023.5|55973.5|187
1635272400000|2021-10-26 18:20:00|56072.5|56022.5|56062.5|56012.5|56080.5|56030.5|56023.5|55973.5|176
1635272700000|2021-10-26 18:25:00|56064.5|56014.5|56046.5|55996.5|56088|56024.5|56043.5|55993.5|140
1635273000000|2021-10-26 18:30:00|56049.5|55999.5|56064.5|56014.5|56092.5|56042.5|56031.5|55981.5|141
1635273300000|2021-10-26 18:35:00|56067.5|56017.5|56051.5|56001.5|56072.5|56022.5|56021.5|55971.5|137
1635273600000|2021-10-26 18:40:00|56053.5|56003.5|56087.5|56037.5|56087.5|56037.5|56041.5|55991.5|196
1635273900000|2021-10-26 18:45:00|56084.5|56034.5|56036.5|55986.5|56102.5|56052.5|56031.5|55981.5|163
1635274200000|2021-10-26 18:50:00|56033.5|55983.5|56046.5|55996.5|56072.5|56022.5|56033.5|55983.5|134
1635274500000|2021-10-26 18:55:00|56033.5|55983.5|55999.5|55949.5|56046.5|55996.5|55991.5|55941.5|131
1635274800000|2021-10-26 19:00:00|56001.5|55951.5|56011.5|55961.5|56019.5|55969.5|55961.5|55911.5|199
1635275100000|2021-10-26 19:05:00|56009.5|55959.5|56009.5|55959.5|56016.5|55966.5|55981.5|55931.5|116
1635275400000|2021-10-26 19:10:00|56006.5|55956.5|56036.5|55986.5|56039.5|55989.5|56001.5|55951.5|135
1635275700000|2021-10-26 19:15:00|56033.5|55983.5|56003.5|55953.5|56036.5|55986.5|55998.5|55948.5|104
1635276000000|2021-10-26 19:20:00|56006.5|55956.5|55988.5|55938.5|56026.5|55976.5|55988.5|55938.5|106
1635276300000|2021-10-26 19:25:00|55986.5|55936.5|56018.5|55968.5|56018.5|55968.5|55963.5|55913.5|128
1635276600000|2021-10-26 19:30:00|56016.5|55966.5|56028.5|55978.5|56036.5|55986.5|55983.5|55933.5|165
1635276900000|2021-10-26 19:35:00|56030.5|55980.5|56021.5|55971.5|56038.5|55988.5|55998.5|55948.5|113
1635277200000|2021-10-26 19:40:00|56023.5|55973.5|56018.5|55968.5|56035.5|55985.5|56008.5|55958.5|107
1635277500000|2021-10-26 19:45:00|56015.5|55965.5|56003.5|55953.5|56018.5|55968.5|55983.5|55933.5|105
1635277800000|2021-10-26 19:50:00|56001.5|55951.5|56053.5|56003.5|56053.5|56003.5|55998.5|55941.4|172
1635278100000|2021-10-26 19:55:00|56051.5|56001.5|56058.5|56008.5|56083.5|56033.5|56035.5|55985.5|191
1635336600000|2021-10-27 12:10:00|55939.5|55889.5|55892.5|55842.5|55967.5|55917.5|55885.5|55835.5|183
1635336900000|2021-10-27 12:15:00|55895.5|55845.5|55935.5|55885.5|55942.5|55892.5|55864.5|55814.5|256
1635337200000|2021-10-27 12:20:00|55937.5|55887.5|55962.5|55912.5|55979.5|55929.5|55866.5|55816.5|251
1635337500000|2021-10-27 12:25:00|55967.5|55917.5|55963.5|55913.5|56019.5|55969.5|55938.5|55888.5|191
1635337800000|2021-10-27 12:30:00|55966.5|55916.5|56049.5|55999.5|56059.5|56009.5|55960.5|55910.5|199
1635338100000|2021-10-27 12:35:00|56051.5|56001.5|56003.5|55953.5|56081.5|56031.5|56000.5|55950.5|230
1635338400000|2021-10-27 12:40:00|56008.5|55958.5|55990.5|55940.5|56033.5|55983.5|55980.5|55926|199
1635338700000|2021-10-27 12:45:00|55993.5|55943.5|55926.5|55876.5|56031.5|55981.5|55926.5|55876.5|223
1635339000000|2021-10-27 12:50:00|55923.5|55873.5|55888.5|55838.5|55943.5|55893.5|55843.5|55793.5|246
1635339300000|2021-10-27 12:55:00|55886.5|55836.5|55943.5|55893.5|55953.5|55903.5|55850|55800|261
1635339600000|2021-10-27 13:00:00|55946.5|55896.5|55943.5|55893.5|55978.5|55928.5|55923.5|55873.5|211
1635339900000|2021-10-27 13:05:00|55940.5|55890.5|55984.5|55934.5|56011.5|55961.5|55916.5|55866.5|228
1635340200000|2021-10-27 13:10:00|55987.5|55937.5|55976.5|55926.5|56001.5|55951.5|55928.5|55878.5|212
1635340500000|2021-10-27 13:15:00|55978.5|55928.5|55991.5|55941.5|56009.5|55959.5|55951.5|55901.5|217
1635340800000|2021-10-27 13:20:00|56001.5|55951.5|55996.5|55946.5|56045.5|55995.5|55986.5|55936.5|206
1635341100000|2021-10-27 13:25:00|55994.5|55944.5|55921.5|55871.5|55998.5|55948.5|55921.5|55871.5|187
1635341400000|2021-10-27 13:30:00|55926.5|55876.5|56042.5|55992.5|56062.5|56012.5|55926.5|55876.5|276
1635341700000|2021-10-27 13:35:00|56045.5|55995.5|55976.5|55926.5|56069.5|56019.5|55946.5|55896.5|275
1635342000000|2021-10-27 13:40:00|55978.5|55928.5|55956.5|55906.5|55981.5|55931.5|55946.5|55896.5|188
1635342300000|2021-10-27 13:45:00|55958.5|55908.5|55951.5|55901.5|55966.5|55916.5|55926.5|55876.5|196
1635342600000|2021-10-27 13:50:00|55954.5|55904.5|55981.5|55931.5|55986.5|55936.5|55936.5|55886.5|212
1635342900000|2021-10-27 13:55:00|55986.5|55936.5|55944.5|55894.5|55986.5|55936.5|55931.5|55881.5|169
1635343200000|2021-10-27 14:00:00|55941.5|55891.5|55934.5|55884.5|55946.5|55896.5|55871.5|55821.5|341
1635343500000|2021-10-27 14:05:00|55931.5|55881.5|55876.5|55826.5|56009.5|55959.5|55854.5|55804.5|309
1635343800000|2021-10-27 14:10:00|55874.5|55824.5|55780.5|55730.5|55874.5|55824.5|55735.5|55685.5|292
1635344100000|2021-10-27 14:15:00|55783.5|55733.5|55836.5|55786.5|55836.5|55786.5|55740.5|55690.5|321
1635344400000|2021-10-27 14:20:00|55834.5|55784.5|55846.5|55796.5|55858.5|55808.5|55811.5|55761.5|252
1635344700000|2021-10-27 14:25:00|55848.5|55798.5|55806.5|55756.5|55876.5|55826.5|55798.5|55748.5|252
1635345000000|2021-10-27 14:30:00|55804.5|55754.5|55730.5|55680.5|55818.5|55768.5|55713.5|55663.5|298
1635345300000|2021-10-27 14:35:00|55727.5|55677.5|55785.5|55735.5|55793.5|55743.5|55725.5|55675.5|231
1635345600000|2021-10-27 14:40:00|55780.5|55730.5|55894.5|55844.5|55906.5|55856.5|55780.5|55730.5|199
1635345900000|2021-10-27 14:45:00|55896.5|55846.5|55976.5|55926.5|55986.5|55936.5|55891.5|55841.5|251
1635346200000|2021-10-27 14:50:00|55978.5|55928.5|56099.5|56049.5|56102.5|56052.5|55961.5|55911.5|261
1635346500000|2021-10-27 14:55:00|56102.5|56052.5|56216.5|56166.5|56228.5|56178.5|56067.5|56017.5|292
1635346800000|2021-10-27 15:00:00|56213.5|56163.5|56132.5|56082.5|56218.5|56168.5|56132.5|56082.5|251
1635347100000|2021-10-27 15:05:00|56129.5|56079.5|56179.5|56129.5|56200.5|56150.5|56107.5|56057.5|228
1635347400000|2021-10-27 15:10:00|56183.5|56133.5|56243.5|56193.5|56248.5|56198.5|56179.5|56129.5|233
1635347700000|2021-10-27 15:15:00|56246.5|56196.5|56232.5|56182.5|56259.5|56209.5|56203.5|56153.5|204
1635348000000|2021-10-27 15:20:00|56229.5|56179.5|56189.5|56139.5|56232.5|56182.5|56184.5|56134.5|195
1635348300000|2021-10-27 15:25:00|56192.5|56142.5|56194.5|56144.5|56219.5|56169.5|56174.5|56124.5|194
1635348600000|2021-10-27 15:30:00|56192.5|56142.5|56195.5|56145.5|56199.5|56149.5|56157.5|56107.5|206
1635348900000|2021-10-27 15:35:00|56192.5|56142.5|56192.5|56142.5|56217.5|56167.5|56157.5|56107.5|196
1635349200000|2021-10-27 15:40:00|56195.5|56145.5|56180.5|56130.5|56207.5|56157.5|56160.5|56110.5|146
1635349500000|2021-10-27 15:45:00|56183.5|56133.5|56188.5|56138.5|56208.5|56158.5|56168.5|56118.5|150
1635349800000|2021-10-27 15:50:00|56183.5|56133.5|56190.5|56140.5|56208.5|56158.5|56163.5|56113.5|162
1635350100000|2021-10-27 15:55:00|56193.5|56143.5|56178.5|56128.5|56210.5|56160.5|56176.5|56126.5|167
1635350400000|2021-10-27 16:00:00|56173.5|56123.5|56166.5|56116.5|56183.5|56133.5|56153.5|56103.5|150
1635350700000|2021-10-27 16:05:00|56168.5|56118.5|56130.5|56080.5|56168.5|56118.5|56102.5|56052.5|201
1635351000000|2021-10-27 16:10:00|56133.5|56083.5|56126.5|56076.5|56153.5|56103.5|56118.5|56068.5|141
1635351300000|2021-10-27 16:15:00|56128.5|56078.5|56085.5|56035.5|56128.5|56078.5|56082.5|56032.5|140
1635351600000|2021-10-27 16:20:00|56087.5|56037.5|56079.5|56029.5|56097.5|56047.5|56072.5|56022.5|95
1635351900000|2021-10-27 16:25:00|56077.5|56027.5|56072.5|56022.5|56082.5|56032.5|56057.5|56007.5|114
1635352200000|2021-10-27 16:30:00|56069.5|56019.5|56079.5|56029.5|56107.5|56057.5|56069.5|56019.5|132
1635352500000|2021-10-27 16:35:00|56077.5|56027.5|56071.5|56021.5|56082.5|56032.5|56039.5|55989.5|116
1635352800000|2021-10-27 16:40:00|56074.5|56024.5|56088.5|56038.5|56091.5|56041.5|56054.5|56004.5|138
1635353100000|2021-10-27 16:45:00|56086.5|56036.5|56092.5|56042.5|56132.5|56082.5|56072.5|56022.5|155
1635353400000|2021-10-27 16:50:00|56095.5|56045.5|56108.5|56058.5|56122.5|56072.5|56077.5|56027.5|128
1635353700000|2021-10-27 16:55:00|56110.5|56060.5|56123.5|56073.5|56123.5|56073.5|56072.5|56022.5|148
1635354000000|2021-10-27 17:00:00|56126.5|56076.5|56098.5|56048.5|56133.5|56083.5|56088.5|56038.5|145
1635354300000|2021-10-27 17:05:00|56100.5|56050.5|56112.5|56062.5|56135.5|56085.5|56087.5|56037.5|131
1635354600000|2021-10-27 17:10:00|56115.5|56065.5|56143.5|56093.5|56148.5|56098.5|56107.5|56057.5|158
1635354900000|2021-10-27 17:15:00|56146.5|56096.5|56158.5|56108.5|56163.5|56113.5|56120.5|56070.5|111
1635355200000|2021-10-27 17:20:00|56160.5|56110.5|56160.5|56110.5|56183.5|56133.5|56133.5|56083.5|154
1635355500000|2021-10-27 17:25:00|56158.5|56108.5|56143.5|56093.5|56166.5|56116.5|56128.5|56078.5|88
1635355800000|2021-10-27 17:30:00|56140.5|56090.5|56062.5|56012.5|56140.5|56090.5|56052.5|56002.5|147
1635356100000|2021-10-27 17:35:00|56059.5|56009.5|56046.5|55996.5|56082.5|56032.5|56026.5|55976.5|181
1635356400000|2021-10-27 17:40:00|56048.5|55998.5|56076.5|56026.5|56082.5|56032.5|56041.5|55991.5|149
1635356700000|2021-10-27 17:45:00|56074.5|56024.5|56046.5|55996.5|56082.5|56032.5|56031.5|55981.5|165
1635357000000|2021-10-27 17:50:00|56041.5|55991.5|55991.5|55941.5|56048.5|55998.5|55986.5|55936.5|134
1635357300000|2021-10-27 17:55:00|55994.5|55944.5|56016.5|55966.5|56032.5|55982.5|55981.5|55931.5|153
1635357600000|2021-10-27 18:00:00|56014.5|55964.5|55988.5|55938.5|56031.5|55981.5|55988.5|55938.5|143
1635357900000|2021-10-27 18:05:00|55991.5|55941.5|56014.5|55964.5|56028.5|55978.5|55968.5|55918.5|123
1635358200000|2021-10-27 18:10:00|56011.5|55961.5|56026.5|55976.5|56049.5|55999.5|56001.5|55951.5|137
1635358500000|2021-10-27 18:15:00|56029.5|55979.5|56029.5|55979.5|56046.5|55996.5|56014.5|55964.5|129
1635358800000|2021-10-27 18:20:00|56026.5|55976.5|55959.5|55909.5|56029.5|55979.5|55956.5|55906.5|144
1635359100000|2021-10-27 18:25:00|55956.5|55906.5|55940.5|55890.5|55970.5|55920.5|55920.5|55870.5|124
1635359400000|2021-10-27 18:30:00|55937.5|55887.5|55885.5|55835.5|55945.5|55895.5|55885.5|55835.5|138
1635359700000|2021-10-27 18:35:00|55883.5|55833.5|55865.5|55815.5|55910.5|55860.5|55840.5|55790.5|134
1635360000000|2021-10-27 18:40:00|55863.5|55813.5|55905.5|55855.5|55931.5|55881.5|55855.5|55805.5|208
1635360300000|2021-10-27 18:45:00|55903.5|55853.5|55931.5|55881.5|55951.5|55901.5|55895.5|55845.5|156
1635360600000|2021-10-27 18:50:00|55934.5|55884.5|55971.5|55921.5|55971.5|55921.5|55931.5|55881.5|198
1635360900000|2021-10-27 18:55:00|55968.5|55918.5|56007.5|55957.5|56017.5|55967.5|55966.5|55916.5|205
1635361200000|2021-10-27 19:00:00|56005.5|55955.5|56027.5|55977.5|56027.5|55977.5|55988.5|55938.5|149
1635361500000|2021-10-27 19:05:00|56025.5|55975.5|56052.5|56002.5|56055.5|56005.5|56007.5|55957.5|130
1635361800000|2021-10-27 19:10:00|56057.5|56007.5|56062.5|56012.5|56085.5|56035.5|56047.5|55997.5|176
1635362100000|2021-10-27 19:15:00|56059.5|56009.5|56072.5|56022.5|56077.5|56027.5|56042.5|55992.5|158
1635362400000|2021-10-27 19:20:00|56077.5|56027.5|56021.5|55971.5|56082.5|56032.5|56021.5|55971.5|175
1635362700000|2021-10-27 19:25:00|56016.5|55966.5|56036.5|55986.5|56057.5|56007.5|56016.5|55966.5|141
1635363000000|2021-10-27 19:30:00|56038.5|55988.5|56087.5|56037.5|56105.5|56055.5|56036.5|55986.5|153
1635363300000|2021-10-27 19:35:00|56089.5|56039.5|56038.5|55988.5|56092.5|56042.5|56036.5|55986.5|170
1635363600000|2021-10-27 19:40:00|56036.5|55986.5|55948.5|55898.5|56038.5|55988.5|55946.5|55896.5|178
1635363900000|2021-10-27 19:45:00|55951.5|55901.5|55908.5|55858.5|55956.5|55906.5|55896.5|55846.5|198
1635364200000|2021-10-27 19:50:00|55906.5|55856.5|55896.5|55846.5|55916.5|55866.5|55891.5|55841.5|171
1635364500000|2021-10-27 19:55:00|55891.5|55841.5|55888.5|55838.5|55928.5|55878.5|55881.5|55831.5|137
1635423000000|2021-10-28 12:10:00|56182.5|56132.5|56257.5|56207.5|56259.5|56209.5|56162.5|56112.5|228
1635423300000|2021-10-28 12:15:00|56254.5|56204.5|56265.5|56215.5|56277.5|56227.5|56200.5|56150.5|224
1635423600000|2021-10-28 12:20:00|56263.5|56213.5|56415.5|56365.5|56429.5|56379.5|56230.5|56180.5|306
1635423900000|2021-10-28 12:25:00|56417.5|56367.5|56469|56389|56498|56418|56376.5|56326.5|253
1635424200000|2021-10-28 12:30:00|56472|56392|56536|56456|56550|56470|56455|56375|294
1635424500000|2021-10-28 12:35:00|56530|56450|56503|56423|56536|56456|56450|56370|308
1635424800000|2021-10-28 12:40:00|56500|56420|56510|56430|56536|56456|56443|56363|285
1635425100000|2021-10-28 12:45:00|56516|56436|56486|56406|56516|56436|56448|56368|309
1635425400000|2021-10-28 12:50:00|56480|56400|56580|56500|56590|56510|56470|56390|252
1635425700000|2021-10-28 12:55:00|56583|56503|56515|56435|56600|56520|56515|56435|287
1635426000000|2021-10-28 13:00:00|56517|56437|56510|56430|56586|56506|56485|56405|288
1635426300000|2021-10-28 13:05:00|56513|56433|56496|56416|56540|56460|56480|56400|272
1635426600000|2021-10-28 13:10:00|56500|56420|56456|56376|56520|56440|56446|56366|246
1635426900000|2021-10-28 13:15:00|56453|56373|56436|56356|56460|56380|56410|56330|198
1635427200000|2021-10-28 13:20:00|56433|56353|56466|56386|56468|56388|56408|56328|212
1635427500000|2021-10-28 13:25:00|56468|56388|56460|56380|56519|56439|56459|56379|225
1635427800000|2021-10-28 13:30:00|56456|56376|56480|56400|56482|56402|56415|56335|301
1635428100000|2021-10-28 13:35:00|56478|56398|56462|56382|56515|56435|56436|56356|301
1635428400000|2021-10-28 13:40:00|56459|56379|56448|56368|56500|56420|56438|56358|301
1635428700000|2021-10-28 13:45:00|56450|56370|56378|56298|56450|56370|56358|56278|235
1635429000000|2021-10-28 13:50:00|56380|56300|56333|56253|56380|56300|56310|56230|235
1635429300000|2021-10-28 13:55:00|56330|56250|56346|56266|56350|56270|56295|56215|238
1635429600000|2021-10-28 14:00:00|56350|56270|56412|56332|56415|56335|56302|56222|262
1635429900000|2021-10-28 14:05:00|56409|56329|56422|56342|56440|56360|56402|56322|227
1635430200000|2021-10-28 14:10:00|56425|56345|56459|56379|56476|56396|56409|56329|205
1635430500000|2021-10-28 14:15:00|56462|56382|56429|56349|56489|56409|56415|56335|200
1635430800000|2021-10-28 14:20:00|56425|56345|56435|56355|56435|56355|56355|56275|222
1635431100000|2021-10-28 14:25:00|56439|56359|56401|56351|56456|56376|56373|56323|184
1635431400000|2021-10-28 14:30:00|56395|56345|56443|56393|56461|56411|56381|56331|216
1635431700000|2021-10-28 14:35:00|56451|56401|56475|56425|56491|56441|56430|56380|209
1635432000000|2021-10-28 14:40:00|56481|56431|56421|56371|56491|56441|56381|56331|217
1635432300000|2021-10-28 14:45:00|56423|56373|56401|56351|56468|56418|56381|56331|249
1635432600000|2021-10-28 14:50:00|56403|56353|56493|56443|56495|56445|56385|56335|229
1635432900000|2021-10-28 14:55:00|56491|56441|56524|56474|56561|56511|56455|56405|290
1635433200000|2021-10-28 15:00:00|56530|56480|56554|56504|56554|56504|56485|56435|250
1635433500000|2021-10-28 15:05:00|56550|56500|56624|56574|56641|56591|56540|56490|241
1635433800000|2021-10-28 15:10:00|56627|56577|56654|56604|56674|56624|56584|56534|232
1635434100000|2021-10-28 15:15:00|56657|56607|56699|56619|56709|56652|56644|56594|298
1635434400000|2021-10-28 15:20:00|56697|56617|56595|56515|56702|56622|56589|56509|265
1635434700000|2021-10-28 15:25:00|56597|56517|56523|56473|56622|56542|56518|56467|267
1635435000000|2021-10-28 15:30:00|56525|56475|56571|56521|56593|56543|56521|56471|227
1635435300000|2021-10-28 15:35:00|56568|56518|56575|56525|56618|56568|56548|56498|237
1635435600000|2021-10-28 15:40:00|56573|56523|56515|56465|56595|56545|56513|56463|195
1635435900000|2021-10-28 15:45:00|56505|56455|56485|56435|56511|56461|56461|56411|227
1635436200000|2021-10-28 15:50:00|56483|56433|56485|56435|56515|56465|56471|56421|180
1635436500000|2021-10-28 15:55:00|56493|56443|56463|56413|56498|56448|56451|56401|178
1635436800000|2021-10-28 16:00:00|56465|56415|56461|56411|56498|56448|56450|56400|153
1635437100000|2021-10-28 16:05:00|56458|56408|56461|56411|56475|56425|56433|56383|135
1635437400000|2021-10-28 16:10:00|56458|56408|56448|56398|56470|56420|56421|56371|138
1635437700000|2021-10-28 16:15:00|56445|56395|56420|56370|56451|56401|56400|56350|167
1635438000000|2021-10-28 16:20:00|56422|56372|56434|56384|56454|56404|56410|56360|149
1635438300000|2021-10-28 16:25:00|56440|56390|56554|56504|56564|56514|56432|56382|203
1635438600000|2021-10-28 16:30:00|56560|56510|56512|56462|56564|56514|56502|56452|173
1635438900000|2021-10-28 16:35:00|56514|56464|56415|56365|56525|56475|56378|56328|234
1635439200000|2021-10-28 16:40:00|56413|56363|56363|56313|56418|56368|56345|56295|196
1635439500000|2021-10-28 16:45:00|56361|56311|56385|56335|56425|56375|56361|56311|165
1635439800000|2021-10-28 16:50:00|56388|56338|56455|56405|56461|56411|56381|56331|170
1635440100000|2021-10-28 16:55:00|56458|56408|56458|56408|56473|56423|56428|56378|214
1635440400000|2021-10-28 17:00:00|56461|56411|56448|56398|56521|56471|56445|56395|247
1635440700000|2021-10-28 17:05:00|56445|56395|56495|56445|56511|56461|56443|56393|192
1635441000000|2021-10-28 17:10:00|56498|56448|56526|56446|56553|56473|56493|56430|184
1635441300000|2021-10-28 17:15:00|56523|56443|56548|56468|56550|56470|56508|56428|164
1635441600000|2021-10-28 17:20:00|56550|56470|56500|56420|56558|56478|56480|56400|189
1635441900000|2021-10-28 17:25:00|56503|56423|56461|56411|56530|56450|56461|56390|182
1635442200000|2021-10-28 17:30:00|56465|56415|56443|56393|56518|56468|56425|56375|195
1635442500000|2021-10-28 17:35:00|56445|56395|56245|56195|56461|56411|56225|56175|280
1635442800000|2021-10-28 17:40:00|56251|56201|56335|56285|56365|56315|56233|56183|333
1635443100000|2021-10-28 17:45:00|56333|56283|56324|56274|56352|56302|56275|56225|256
1635443400000|2021-10-28 17:50:00|56327|56277|56273|56223|56328|56278|56265|56215|245
1635443700000|2021-10-28 17:55:00|56275|56225|56364|56314|56381|56331|56258|56208|182
1635444000000|2021-10-28 18:00:00|56360|56310|56332|56282|56381|56331|56320|56270|189
1635444300000|2021-10-28 18:05:00|56334|56284|56314|56264|56355|56305|56300|56250|163
1635444600000|2021-10-28 18:10:00|56312|56262|56327|56277|56345|56295|56312|56262|148
1635444900000|2021-10-28 18:15:00|56324|56274|56310|56230|56325|56275|56290|56215|141
1635445200000|2021-10-28 18:20:00|56308|56228|56348|56268|56370|56290|56300|56220|187
1635445500000|2021-10-28 18:25:00|56346|56266|56363|56283|56370|56290|56336|56256|144
1635445800000|2021-10-28 18:30:00|56360|56280|56396|56316|56400|56320|56360|56280|133
1635446100000|2021-10-28 18:35:00|56395|56315|56390|56310|56422|56342|56377|56297|143
1635446400000|2021-10-28 18:40:00|56393|56313|56397|56317|56426|56346|56378|56298|211
1635446700000|2021-10-28 18:45:00|56392|56312|56423|56373|56436|56373|56382|56302|137
1635447000000|2021-10-28 18:50:00|56425|56375|56426|56376|56455|56405|56401|56351|195
1635447300000|2021-10-28 18:55:00|56429|56379|56519|56469|56555|56505|56429|56379|250
1635447600000|2021-10-28 19:00:00|56513|56463|56542|56492|56567|56517|56497|56447|220
1635447900000|2021-10-28 19:05:00|56544|56494|56582|56532|56589|56539|56529|56479|181
1635448200000|2021-10-28 19:10:00|56579|56529|56609|56559|56622|56572|56579|56529|156
1635448500000|2021-10-28 19:15:00|56612|56562|56619|56569|56650|56600|56595|56545|170
1635448800000|2021-10-28 19:20:00|56612|56562|56611|56531|56639|56589|56602|56528|182
1635449100000|2021-10-28 19:25:00|56609|56529|56624|56544|56628|56548|56607|56527|150
1635449400000|2021-10-28 19:30:00|56627|56547|56637|56557|56647|56567|56607|56527|202
1635449700000|2021-10-28 19:35:00|56634|56554|56621|56541|56637|56557|56607|56527|151
1635450000000|2021-10-28 19:40:00|56619|56539|56621|56541|56655|56575|56607|56527|177
1635450300000|2021-10-28 19:45:00|56624|56544|56652|56572|56662|56582|56611|56531|154
1635450600000|2021-10-28 19:50:00|56650|56570|56622|56542|56655|56575|56622|56542|193
1635450900000|2021-10-28 19:55:00|56620|56540|56627|56547|56642|56562|56608|56528|192
1635509400000|2021-10-29 12:10:00|56725.5|56675.5|56777.5|56727.5|56837.5|56787.5|56716|56666|488
1635509700000|2021-10-29 12:15:00|56776|56726|56872.5|56822.5|56900|56850|56767|56717|529
1635510000000|2021-10-29 12:20:00|56872|56822|56807.5|56757.5|56913|56863|56792.5|56742.5|507
1635510300000|2021-10-29 12:25:00|56804.5|56754.5|56840|56790|56847.5|56797.5|56780.5|56730.5|351
1635510600000|2021-10-29 12:30:00|56839.5|56789.5|56856.9|56806.9|56885.5|56835.5|56752|56702|672
1635510900000|2021-10-29 12:35:00|56856.4|56806.4|56806|56756|56883|56833|56757|56707|665
1635511200000|2021-10-29 12:40:00|56809|56759|56797|56747|56871|56821|56773|56723|631
1635511500000|2021-10-29 12:45:00|56797.5|56747.5|56856.9|56806.9|56868|56818|56737.3|56687.3|591
1635511800000|2021-10-29 12:50:00|56859.4|56809.4|56830|56780|56885|56835|56792.5|56742.5|585
1635512100000|2021-10-29 12:55:00|56829|56779|56737.5|56687.5|56841|56791|56683|56633|607
1635512400000|2021-10-29 13:00:00|56739.5|56689.5|56662.5|56612.5|56763|56713|56625|56575|537
1635512700000|2021-10-29 13:05:00|56664|56614|56688|56638|56713|56663|56637.5|56587.5|563
1635513000000|2021-10-29 13:10:00|56687|56637|56642.5|56592.5|56723|56673|56627|56577|579
1635513300000|2021-10-29 13:15:00|56642|56592|56632|56582|56645.5|56595.5|56542|56492|514
1635513600000|2021-10-29 13:20:00|56631.5|56581.5|56627|56577|56707|56657|56601.5|56551.5|454
1635513900000|2021-10-29 13:25:00|56626.5|56576.5|56607|56557|56667|56617|56576.5|56526.5|416
1635514200000|2021-10-29 13:30:00|56607.5|56557.5|56652.5|56602.5|56689|56639|56532|56482|585
1635514500000|2021-10-29 13:35:00|56653|56603|56756.5|56706.5|56793.5|56743.5|56604.5|56554.5|626
1635514800000|2021-10-29 13:40:00|56755.5|56705.5|56715.5|56665.5|56827|56777|56705|56655|634
1635515100000|2021-10-29 13:45:00|56715|56665|56788|56738|56788|56738|56677|56627|598
1635515400000|2021-10-29 13:50:00|56787.5|56737.5|56792.5|56742.5|56842|56792|56742|56692|580
1635515700000|2021-10-29 13:55:00|56793|56743|56871|56821|56897|56847|56752.5|56702.5|570
1635516000000|2021-10-29 14:00:00|56872.5|56822.5|56971|56921|57002.5|56952.5|56872.5|56822.5|724
1635516300000|2021-10-29 14:05:00|56970.5|56920.5|56906|56856|56987.5|56937.5|56857.5|56807.5|529
1635516600000|2021-10-29 14:10:00|56907|56857|56818.5|56768.5|56922.5|56872.5|56816.5|56766.5|446
1635516900000|2021-10-29 14:15:00|56817.5|56767.5|56914.5|56864.5|56926|56876|56807.5|56757.5|485
1635517200000|2021-10-29 14:20:00|56912.5|56862.5|56812|56762|56926|56876|56792.5|56742.5|488
1635517500000|2021-10-29 14:25:00|56811.5|56761.5|56748|56698|56847|56797|56740|56690|552
1635517800000|2021-10-29 14:30:00|56747.5|56697.5|56696|56646|56762.5|56712.5|56680|56630|574
1635518100000|2021-10-29 14:35:00|56697.5|56647.5|56761.5|56711.5|56837|56787|56672.5|56622.5|564
1635518400000|2021-10-29 14:40:00|56762|56712|56832.5|56782.5|56837.5|56787.5|56737|56687|536
1635518700000|2021-10-29 14:45:00|56834|56784|56822|56772|56887.5|56837.5|56813|56763|532
1635519000000|2021-10-29 14:50:00|56824|56774|56812.5|56762.5|56852.5|56802.5|56771.5|56721.5|608
1635519300000|2021-10-29 14:55:00|56809|56759|56730.5|56680.5|56809|56759|56627|56577|677
1635519600000|2021-10-29 15:00:00|56734|56684|56738|56688|56837|56787|56728|56678|609
1635519900000|2021-10-29 15:05:00|56737.5|56687.5|56695|56645|56783|56733|56690|56640|490
1635520200000|2021-10-29 15:10:00|56694|56644|56604.5|56554.5|56697|56647|56567|56517|511
1635520500000|2021-10-29 15:15:00|56605|56555|56804|56754|56807.5|56757.5|56602.5|56552.5|547
1635520800000|2021-10-29 15:20:00|56803.5|56753.5|56815|56765|56832|56782|56753|56703|513
1635521100000|2021-10-29 15:25:00|56817|56767|56798.5|56748.5|56840.5|56790.5|56754.5|56704.5|570
1635521400000|2021-10-29 15:30:00|56797|56747|56715.5|56665.5|56799.5|56749.5|56697.5|56647.5|426
1635521700000|2021-10-29 15:35:00|56716.5|56666.5|56647|56597|56739|56689|56642|56592|457
1635522000000|2021-10-29 15:40:00|56646.5|56596.5|56650|56600|56677.5|56627.5|56613|56563|434
1635522300000|2021-10-29 15:45:00|56651|56601|56656|56606|56690|56640|56600.5|56550.5|449
1635522600000|2021-10-29 15:50:00|56654.5|56604.5|56697|56647|56699|56649|56632|56582|512
1635522900000|2021-10-29 15:55:00|56696.5|56646.5|56672.5|56622.5|56697|56647|56597.5|56547.5|486
1635523200000|2021-10-29 16:00:00|56667.5|56617.5|56707|56657|56715.5|56665.5|56660|56610|389
1635523500000|2021-10-29 16:05:00|56707.5|56657.5|56770|56720|56772|56722|56707|56657|432
1635523800000|2021-10-29 16:10:00|56772.5|56722.5|56822.5|56772.5|56835.5|56785.5|56762.5|56712.5|512
1635524100000|2021-10-29 16:15:00|56824|56774|56862|56812|56867|56817|56807.5|56757.5|494
1635524400000|2021-10-29 16:20:00|56863|56813|56951.5|56901.5|56957|56907|56859|56809|451
1635524700000|2021-10-29 16:25:00|56952|56902|56933.5|56883.5|56967.5|56917.5|56926.5|56876.5|550
1635525000000|2021-10-29 16:30:00|56934|56884|56879.5|56829.5|56935|56885|56862|56812|353
1635525300000|2021-10-29 16:35:00|56877|56827|56840|56790|56877|56827|56832|56782|318
1635525600000|2021-10-29 16:40:00|56840.5|56790.5|56847|56797|56857|56807|56815.5|56765.5|369
1635525900000|2021-10-29 16:45:00|56844.5|56794.5|56788|56738|56847.5|56797.5|56760.5|56710.5|365
1635526200000|2021-10-29 16:50:00|56787.5|56737.5|56842.5|56792.5|56842.5|56792.5|56772|56722|338
1635526500000|2021-10-29 16:55:00|56841.5|56791.5|56822.5|56772.5|56848|56798|56811.5|56761.5|322
1635526800000|2021-10-29 17:00:00|56823|56773|56873.5|56823.5|56881.5|56831.5|56815.5|56765.5|329
1635527100000|2021-10-29 17:05:00|56874|56824|56797|56747|56877.5|56827.5|56797|56747|298
1635527400000|2021-10-29 17:10:00|56797.5|56747.5|56780|56730|56809.5|56759.5|56767.5|56717.5|359
1635527700000|2021-10-29 17:15:00|56779.5|56729.5|56772.5|56722.5|56834|56784|56772.5|56722.5|317
1635528000000|2021-10-29 17:20:00|56771.5|56721.5|56732|56682|56795.5|56745.5|56712|56662|353
1635528300000|2021-10-29 17:25:00|56731|56681|56732|56682|56757|56707|56690.5|56640.5|336
1635528600000|2021-10-29 17:30:00|56730.5|56680.5|56797.5|56747.5|56807|56757|56712.5|56662.5|353
1635528900000|2021-10-29 17:35:00|56797|56747|56777|56727|56852.5|56802.5|56767|56717|436
1635529200000|2021-10-29 17:40:00|56777.5|56727.5|56722.5|56672.5|56778|56728|56684|56634|514
1635529500000|2021-10-29 17:45:00|56720|56670|56765|56715|56771.5|56721.5|56711.5|56661.5|338
1635529800000|2021-10-29 17:50:00|56764.5|56714.5|56862|56812|56896.5|56846.5|56757.5|56707.5|479
1635530100000|2021-10-29 17:55:00|56867|56817|56838|56788|56892.5|56842.5|56837.5|56787.5|372
1635530400000|2021-10-29 18:00:00|56842.5|56792.5|56805|56755|56860|56810|56769.5|56719.5|504
1635530700000|2021-10-29 18:05:00|56805.5|56755.5|56818.5|56768.5|56856|56806|56801.5|56751.5|389
1635531000000|2021-10-29 18:10:00|56819|56769|56753|56703|56847.5|56797.5|56744|56694|476
1635531300000|2021-10-29 18:15:00|56752|56702|56767.5|56717.5|56790|56740|56742.5|56692.5|494
1635531600000|2021-10-29 18:20:00|56766|56716|56804.5|56754.5|56832|56782|56752.5|56702.5|415
1635531900000|2021-10-29 18:25:00|56804|56754|56801|56751|56832.5|56782.5|56756.5|56706.5|443
1635532200000|2021-10-29 18:30:00|56800|56750|56731.5|56681.5|56857.5|56807.5|56723.5|56673.5|453
1635532500000|2021-10-29 18:35:00|56727|56677|56747.5|56697.5|56770|56720|56721|56671|436
1635532800000|2021-10-29 18:40:00|56749|56699|56734.5|56684.5|56754|56704|56727.5|56677.5|431
1635533100000|2021-10-29 18:45:00|56732.5|56682.5|56520.5|56470.5|56767|56717|56501|56451|549
1635533400000|2021-10-29 18:50:00|56524|56474|56465.5|56415.5|56597|56547|56344.5|56294.5|780
1635533700000|2021-10-29 18:55:00|56464.5|56414.5|56510.5|56460.5|56529.5|56479.5|56399.5|56349.5|683
1635534000000|2021-10-29 19:00:00|56513.5|56463.5|56549.5|56499.5|56591.5|56541.5|56482.5|56432.5|513
1635534300000|2021-10-29 19:05:00|56547.5|56497.5|56580.5|56530.5|56586|56536|56523.5|56473.5|498
1635534600000|2021-10-29 19:10:00|56580|56530|56620.5|56570.5|56622.5|56572.5|56541.5|56491.5|390
1635534900000|2021-10-29 19:15:00|56621|56571|56673.5|56623.5|56682.5|56632.5|56582.5|56532.5|454
1635535200000|2021-10-29 19:20:00|56672.5|56622.5|56745|56695|56752.5|56702.5|56662.5|56612.5|445
1635535500000|2021-10-29 19:25:00|56746.5|56696.5|56860|56810|56863.5|56813.5|56746.5|56696.5|487
1635535800000|2021-10-29 19:30:00|56855.5|56805.5|56827|56777|56863|56813|56815|56765|462
1635536100000|2021-10-29 19:35:00|56829|56779|56857|56807|56857.5|56807.5|56782|56732|385
1635536400000|2021-10-29 19:40:00|56857.5|56807.5|56874.3|56824.3|56886.3|56836.3|56842|56792|393
1635536700000|2021-10-29 19:45:00|56876.8|56826.8|56856|56806|56876.8|56826.8|56833.5|56783.5|379
1635537000000|2021-10-29 19:50:00|56856.5|56806.5|56845.5|56795.5|56878.3|56828.3|56822.5|56772.5|418
1635537300000|2021-10-29 19:55:00|56846|56796|56792.5|56742.5|56857|56807|56780.5|56730.5|435
1635768600000|2021-11-01 12:10:00|56804|56754|56825|56775|56850|56800|56802.5|56752.5|263
1635768900000|2021-11-01 12:15:00|56826.5|56776.5|56880|56830|56905|56855|56803.5|56753.5|466
1635769200000|2021-11-01 12:20:00|56879.5|56829.5|56865|56815|56915|56865|56825|56775|457
1635769500000|2021-11-01 12:25:00|56860.5|56810.5|56905.5|56855.5|56934.5|56884.5|56860.5|56810.5|407
1635769800000|2021-11-01 12:30:00|56906|56856|56865.5|56815.5|56908.5|56858.5|56851.5|56801.5|443
1635770100000|2021-11-01 12:35:00|56866.5|56816.5|56895.5|56845.5|56899.5|56849.5|56860|56810|318
1635770400000|2021-11-01 12:40:00|56895|56845|56877|56827|56927|56877|56871.5|56821.5|325
1635770700000|2021-11-01 12:45:00|56877.5|56827.5|56865|56815|56905|56855|56864|56814|302
1635771000000|2021-11-01 12:50:00|56863.5|56813.5|56851.5|56801.5|56892|56842|56830|56780|417
1635771300000|2021-11-01 12:55:00|56850.5|56800.5|56856.5|56806.5|56866|56816|56811|56761|422
1635771600000|2021-11-01 13:00:00|56858|56808|56846.5|56796.5|56878|56828|56826.5|56776.5|433
1635771900000|2021-11-01 13:05:00|56846|56796|56818|56768|56861|56811|56806.5|56756.5|409
1635772200000|2021-11-01 13:10:00|56817.5|56767.5|56884|56834|56885.5|56835.5|56781.5|56731.5|452
1635772500000|2021-11-01 13:15:00|56883.5|56833.5|56845.5|56795.5|56893|56843|56827|56777|386
1635772800000|2021-11-01 13:20:00|56846|56796|56824.5|56774.5|56867|56817|56817|56767|376
1635773100000|2021-11-01 13:25:00|56825|56775|56872|56822|56887|56837|56818.5|56768.5|338
1635773400000|2021-11-01 13:30:00|56871|56821|56832|56782|56892|56842|56832|56782|460
1635773700000|2021-11-01 13:35:00|56830.5|56780.5|56843.5|56793.5|56847|56797|56815.5|56765.5|459
1635774000000|2021-11-01 13:40:00|56842|56792|56876.5|56826.5|56881.5|56831.5|56806.5|56756.5|438
1635774300000|2021-11-01 13:45:00|56875.5|56825.5|56916.5|56866.5|56922|56872|56859.5|56809.5|545
1635774600000|2021-11-01 13:50:00|56919|56869|56956|56906|56978|56928|56902|56852|603
1635774900000|2021-11-01 13:55:00|56955.5|56905.5|56990.5|56940.5|56994.5|56944.5|56951.5|56901.5|486
1635775200000|2021-11-01 14:00:00|56993|56943|57002|56952|57036|56986|56976.5|56926.5|550
1635775500000|2021-11-01 14:05:00|57001|56951|56965.5|56915.5|57004.5|56954.5|56949.5|56899.5|422
1635775800000|2021-11-01 14:10:00|56967.5|56917.5|56967.5|56917.5|56982|56932|56941|56891|397
1635776100000|2021-11-01 14:15:00|56969|56919|56983.5|56933.5|56996|56946|56956|56906|371
1635776400000|2021-11-01 14:20:00|56983|56933|56984|56934|56996.5|56946.5|56966|56916|411
1635776700000|2021-11-01 14:25:00|56982.5|56932.5|57001.5|56951.5|57009|56959|56971|56921|329
1635777000000|2021-11-01 14:30:00|57000|56950|57048|56998|57089.5|57039.5|57000|56950|508
1635777300000|2021-11-01 14:35:00|57048.5|56998.5|57067|57017|57077|57027|57021|56971|451
1635777600000|2021-11-01 14:40:00|57066.5|57016.5|57094|57044|57097|57047|57043.5|56993.5|387
1635777900000|2021-11-01 14:45:00|57094.5|57044.5|57136|57086|57151.5|57101.5|57066.5|57016.5|436
1635778200000|2021-11-01 14:50:00|57137|57087|57167|57117|57175.5|57125.5|57137|57087|439
1635778500000|2021-11-01 14:55:00|57167.5|57117.5|57153.5|57103.5|57181.5|57131.5|57147|57097|322
1635778800000|2021-11-01 15:00:00|57147|57097|57208.5|57158.5|57208.5|57158.5|57147|57097|359
1635779100000|2021-11-01 15:05:00|57207|57157|57240.5|57190.5|57252|57202|57201|57151|392
1635779400000|2021-11-01 15:10:00|57240|57190|57225.5|57175.5|57250.5|57200.5|57220.5|57170.5|326
1635779700000|2021-11-01 15:15:00|57223.5|57173.5|57198|57148|57231.5|57181.5|57186.5|57136.5|307
1635780000000|2021-11-01 15:20:00|57200|57150|57195|57145|57201|57151|57160|57110|426
1635780300000|2021-11-01 15:25:00|57194|57144|57198|57148|57235|57185|57192.5|57142.5|374
1635780600000|2021-11-01 15:30:00|57197.5|57147.5|57171.5|57121.5|57201|57151|57171.5|57121.5|278
1635780900000|2021-11-01 15:35:00|57172|57122|57156.5|57106.5|57185.5|57135.5|57152|57102|292
1635781200000|2021-11-01 15:40:00|57157|57107|57156.5|57106.5|57163|57113|57131.5|57081.5|302
1635781500000|2021-11-01 15:45:00|57157|57107|57177|57127|57191.5|57141.5|57149.5|57099.5|277
1635781800000|2021-11-01 15:50:00|57176.5|57126.5|57174|57124|57186.5|57136.5|57154|57104|300
1635782100000|2021-11-01 15:55:00|57174.5|57124.5|57167.5|57117.5|57189|57139|57162|57112|226
1635782400000|2021-11-01 16:00:00|57167|57117|57156.5|57106.5|57186|57136|57154|57104|351
1635782700000|2021-11-01 16:05:00|57157.5|57107.5|57151.5|57101.5|57165.5|57115.5|57135.5|57085.5|295
1635783000000|2021-11-01 16:10:00|57151|57101|57146.5|57096.5|57162|57112|57144|57094|137
1635783300000|2021-11-01 16:15:00|57145|57095|57139.5|57089.5|57156|57106|57132|57082|183
1635783600000|2021-11-01 16:20:00|57140|57090|57121.5|57071.5|57156.5|57106.5|57118.5|57068.5|123
1635783900000|2021-11-01 16:25:00|57122.5|57072.5|57143.5|57093.5|57153.5|57103.5|57112|57062|210
1635784200000|2021-11-01 16:30:00|57144|57094|57132|57082|57146.5|57096.5|57122|57072|210
1635784500000|2021-11-01 16:35:00|57133.5|57083.5|57114.5|57064.5|57136.5|57086.5|57086.5|57036.5|240
1635784800000|2021-11-01 16:40:00|57113.5|57063.5|57125.5|57075.5|57142|57092|57096.5|57046.5|247
1635785100000|2021-11-01 16:45:00|57126.5|57076.5|57117|57067|57132|57082|57113.5|57063.5|184
1635785400000|2021-11-01 16:50:00|57118|57068|57102|57052|57127|57077|57101|57051|230
1635785700000|2021-11-01 16:55:00|57101.5|57051.5|57111.5|57061.5|57122|57072|57091|57041|209
1635786000000|2021-11-01 17:00:00|57107|57057|57147|57097|57152|57102|57102|57052|205
1635786300000|2021-11-01 17:05:00|57142|57092|57162|57112|57183|57133|57142|57092|237
1635786600000|2021-11-01 17:10:00|57161.5|57111.5|57182|57132|57186.5|57136.5|57156.5|57106.5|185
1635786900000|2021-11-01 17:15:00|57180|57130|57162|57112|57188.5|57138.5|57160.5|57110.5|187
1635787200000|2021-11-01 17:20:00|57160.5|57110.5|57156.5|57106.5|57172|57122|57151.5|57101.5|214
1635787500000|2021-11-01 17:25:00|57157|57107|57166|57116|57171.5|57121.5|57140|57090|197
1635787800000|2021-11-01 17:30:00|57166.5|57116.5|57152|57102|57176|57126|57126|57076|242
1635788100000|2021-11-01 17:35:00|57152.5|57102.5|57081|57031|57155|57105|57075|57025|233
1635788400000|2021-11-01 17:40:00|57080|57030|57077|57027|57110.5|57060.5|57077|57027|258
1635788700000|2021-11-01 17:45:00|57076.5|57026.5|57086.5|57036.5|57106.5|57056.5|57072|57022|204
1635789000000|2021-11-01 17:50:00|57085|57035|57116.5|57066.5|57127.5|57077.5|57080|57030|239
1635789300000|2021-11-01 17:55:00|57115.5|57065.5|57132|57082|57141.5|57091.5|57096.5|57046.5|228
1635789600000|2021-11-01 18:00:00|57131.5|57081.5|57132|57082|57139|57089|57102|57052|243
1635789900000|2021-11-01 18:05:00|57131.5|57081.5|57121.5|57071.5|57156|57106|57121.5|57071.5|245
1635790200000|2021-11-01 18:10:00|57120|57070|57142|57092|57146.5|57096.5|57112|57062|207
1635790500000|2021-11-01 18:15:00|57140|57090|57162.5|57112.5|57176|57126|57132|57082|277
1635790800000|2021-11-01 18:20:00|57162|57112|57136.5|57086.5|57172|57122|57135.5|57085.5|211
1635791100000|2021-11-01 18:25:00|57135.5|57085.5|57115.5|57065.5|57156|57106|57112|57062|222
1635791400000|2021-11-01 18:30:00|57116|57066|57139.5|57089.5|57141.5|57091.5|57112|57062|193
1635791700000|2021-11-01 18:35:00|57138|57088|57147|57097|57158|57108|57129.5|57079.5|301
1635792000000|2021-11-01 18:40:00|57146.5|57096.5|57123|57073|57146.5|57096.5|57072|57022|358
1635792300000|2021-11-01 18:45:00|57124|57074|57082|57032|57136.5|57086.5|57075.5|57025.5|290
1635792600000|2021-11-01 18:50:00|57083.5|57033.5|57076.5|57026.5|57092|57042|57052|57002|286
1635792900000|2021-11-01 18:55:00|57075|57025|57052|57002|57082|57032|57050.5|57000.5|308
1635793200000|2021-11-01 19:00:00|57050.5|57000.5|57071|57021|57083.5|57033.5|57050.5|57000.5|233
1635793500000|2021-11-01 19:05:00|57071.5|57021.5|57104.5|57054.5|57121|57071|57066.5|57016.5|232
1635793800000|2021-11-01 19:10:00|57103.5|57053.5|57056.5|57006.5|57103.5|57053.5|57042.5|56992.5|206
1635794100000|2021-11-01 19:15:00|57060|57010|57064.5|57014.5|57070.5|57020.5|57051|57001|185
1635794400000|2021-11-01 19:20:00|57064|57014|57091|57041|57107|57057|57061.5|57011.5|225
1635794700000|2021-11-01 19:25:00|57090.5|57040.5|57086.5|57036.5|57100|57050|57083|57033|175
1635795000000|2021-11-01 19:30:00|57085|57035|57091.5|57041.5|57097|57047|57082.5|57032.5|78
1635795300000|2021-11-01 19:35:00|57092|57042|57110.5|57060.5|57111.5|57061.5|57086.5|57036.5|192
1635795600000|2021-11-01 19:40:00|57110|57060|57071|57021|57111|57061|57056.5|57006.5|209
1635795900000|2021-11-01 19:45:00|57071.5|57021.5|57067|57017|57091|57041|57064|57014|150
1635796200000|2021-11-01 19:50:00|57066.5|57016.5|57061.5|57011.5|57067|57017|57051.5|57001.5|217
1635796500000|2021-11-01 19:55:00|57062.5|57012.5|57077|57027|57098.5|57048.5|57062.5|57012.5|209
1635941400000|2021-11-03 12:10:00|57187.5|57137.5|57144|57094|57187.5|57137.5|57130.5|57080.5|258
1635941700000|2021-11-03 12:15:00|57143.5|57093.5|57126.5|57076.5|57185.5|57135.5|57116.5|57066.5|453
1635942000000|2021-11-03 12:20:00|57125.5|57075.5|57206|57156|57222.5|57172.5|57106.5|57056.5|485
1635942300000|2021-11-03 12:25:00|57205.5|57155.5|57161|57111|57236|57186|57161|57111|420
1635942600000|2021-11-03 12:30:00|57163.5|57113.5|57101.5|57051.5|57166.5|57116.5|57089.5|57039.5|519
1635942900000|2021-11-03 12:35:00|57102|57052|56997.5|56947.5|57117|57067|56970|56920|519
1635943200000|2021-11-03 12:40:00|56999|56949|57020.5|56970.5|57020.5|56970.5|56939.5|56889.5|470
1635943500000|2021-11-03 12:45:00|57020|56970|56985|56935|57033.5|56983.5|56967.5|56917.5|406
1635943800000|2021-11-03 12:50:00|56984|56934|56929|56879|56987.5|56937.5|56926|56876|454
1635944100000|2021-11-03 12:55:00|56929.5|56879.5|57152|57102|57152|57102|56929.5|56879.5|550
1635944400000|2021-11-03 13:00:00|57154|57104|57221.5|57171.5|57239.5|57189.5|57137|57087|592
1635944700000|2021-11-03 13:05:00|57224|57174|57198.5|57148.5|57269.5|57219.5|57185.5|57135.5|519
1635945000000|2021-11-03 13:10:00|57196.5|57146.5|57074|57024|57199|57149|57070|57020|463
1635945300000|2021-11-03 13:15:00|57073.5|57023.5|57042.5|56992.5|57134|57084|57019.5|56969.5|511
1635945600000|2021-11-03 13:20:00|57048|56998|57137|57087|57143.5|57093.5|57042.5|56992.5|527
1635945900000|2021-11-03 13:25:00|57137.5|57087.5|57175.5|57125.5|57179|57129|57128.5|57078.5|491
1635946200000|2021-11-03 13:30:00|57171.5|57121.5|57199|57149|57220.5|57170.5|57157.5|57107.5|575
1635946500000|2021-11-03 13:35:00|57201|57151|57309|57259|57320|57270|57142.5|57092.5|596
1635946800000|2021-11-03 13:40:00|57311|57261|57292.5|57242.5|57314|57264|57252.5|57202.5|578
1635947100000|2021-11-03 13:45:00|57293.5|57243.5|57298.5|57248.5|57308.5|57258.5|57249.5|57199.5|548
1635947400000|2021-11-03 13:50:00|57297|57247|57276|57226|57307.5|57257.5|57248.5|57198.5|411
1635947700000|2021-11-03 13:55:00|57276.5|57226.5|57263.5|57213.5|57294|57244|57237.5|57187.5|463
1635948000000|2021-11-03 14:00:00|57262.5|57212.5|57258|57208|57319.5|57269.5|57233|57183|683
1635948300000|2021-11-03 14:05:00|57260.5|57210.5|57305|57255|57309|57259|57221|57171|566
1635948600000|2021-11-03 14:10:00|57299|57249|57326|57276|57349|57299|57283.5|57233.5|527
1635948900000|2021-11-03 14:15:00|57325|57275|57323|57273|57334.5|57284.5|57292.5|57242.5|424
1635949200000|2021-11-03 14:20:00|57327|57277|57137.5|57087.5|57328.5|57278.5|57133|57083|596
1635949500000|2021-11-03 14:25:00|57137|57087|57218.5|57168.5|57232|57182|57102.5|57052.5|574
1635949800000|2021-11-03 14:30:00|57219|57169|57156.5|57106.5|57228.5|57178.5|57138|57088|537
1635950100000|2021-11-03 14:35:00|57158|57108|57053|57003|57187|57137|57053|57003|508
1635950400000|2021-11-03 14:40:00|57053.5|57003.5|56989.5|56939.5|57058.5|57008.5|56972.5|56922.5|547
1635950700000|2021-11-03 14:45:00|56990|56940|56909.5|56859.5|56990|56940|56897|56847|574
1635951000000|2021-11-03 14:50:00|56908.5|56858.5|56910.5|56860.5|56918.5|56868.5|56843.5|56793.5|539
1635951300000|2021-11-03 14:55:00|56909.5|56859.5|57000|56950|57000|56950|56883.5|56833.5|409
1635951600000|2021-11-03 15:00:00|56998.5|56948.5|57095|57045|57100.5|57050.5|56985.5|56935.5|531
1635951900000|2021-11-03 15:05:00|57095.5|57045.5|57035.5|56985.5|57106|57056|57016.5|56966.5|422
1635952200000|2021-11-03 15:10:00|57037.5|56987.5|56995.5|56945.5|57056.5|57006.5|56971|56921|460
1635952500000|2021-11-03 15:15:00|56995|56945|56961|56911|57000.5|56950.5|56911.5|56861.5|375
1635952800000|2021-11-03 15:20:00|56960.5|56910.5|56990.5|56940.5|57025|56975|56952.6|56902.6|434
1635953100000|2021-11-03 15:25:00|56988|56938|56936|56886|57011|56961|56929|56879|475
1635953400000|2021-11-03 15:30:00|56935.5|56885.5|56901|56851|56958|56908|56831.5|56781.5|490
1635953700000|2021-11-03 15:35:00|56900|56850|56850.5|56800.5|56914|56864|56824|56774|485
1635954000000|2021-11-03 15:40:00|56850|56800|56785.5|56735.5|56868.5|56818.5|56785.5|56735.5|533
1635954300000|2021-11-03 15:45:00|56785|56735|56765.5|56715.5|56820.5|56770.5|56735.5|56685.5|541
1635954600000|2021-11-03 15:50:00|56765|56715|56636|56586|56769|56719|56626|56576|535
1635954900000|2021-11-03 15:55:00|56636.5|56586.5|56521|56471|56638.5|56588.5|56512.5|56462.5|599
1635955200000|2021-11-03 16:00:00|56521.5|56471.5|56530|56480|56564.5|56514.5|56520.5|56470.5|518
1635955500000|2021-11-03 16:05:00|56531|56481|56550.5|56500.5|56581|56531|56475.5|56425.5|551
1635955800000|2021-11-03 16:10:00|56555|56505|56474.5|56424.5|56565|56515|56410.5|56360.5|579
1635956100000|2021-11-03 16:15:00|56469|56419|56424.5|56374.5|56474|56424|56410.5|56360.5|517
1635956400000|2021-11-03 16:20:00|56423|56373|56396|56346|56446|56396|56390|56340|459
1635956700000|2021-11-03 16:25:00|56395|56345|56411|56361|56442.5|56392.5|56386|56336|429
1635957000000|2021-11-03 16:30:00|56412.5|56362.5|56434.5|56384.5|56456|56406|56407.5|56357.5|360
1635957300000|2021-11-03 16:35:00|56435|56385|56455.5|56405.5|56460|56410|56395.5|56345.5|341
1635957600000|2021-11-03 16:40:00|56455|56405|56454|56404|56483|56433|56443|56393|280
1635957900000|2021-11-03 16:45:00|56455|56405|56415|56365|56484|56434|56389.5|56339.5|353
1635958200000|2021-11-03 16:50:00|56416.5|56366.5|56430|56380|56444.5|56394.5|56402.5|56352.5|370
1635958500000|2021-11-03 16:55:00|56429.5|56379.5|56490.5|56440.5|56490.5|56440.5|56413.5|56363.5|326
1635958800000|2021-11-03 17:00:00|56493|56443|56465.5|56415.5|56500.5|56450.5|56463|56413|296
1635959100000|2021-11-03 17:05:00|56465|56415|56470|56420|56480.5|56430.5|56453.5|56403.5|212
1635959400000|2021-11-03 17:10:00|56470.5|56420.5|56540|56490|56545|56495|56470.5|56420.5|262
1635959700000|2021-11-03 17:15:00|56539.5|56489.5|56540|56490|56560|56510|56525|56475|269
1635960000000|2021-11-03 17:20:00|56539.5|56489.5|56556.5|56506.5|56560|56510|56535|56485|236
1635960300000|2021-11-03 17:25:00|56555|56505|56530.5|56480.5|56560|56510|56505.5|56455.5|274
1635960600000|2021-11-03 17:30:00|56530|56480|56557.5|56507.5|56571|56521|56490.5|56440.5|223
1635960900000|2021-11-03 17:35:00|56558|56508|56525|56475|56565.5|56515.5|56510|56460|306
1635961200000|2021-11-03 17:40:00|56524|56474|56528.5|56478.5|56535.5|56485.5|56509.5|56459.5|225
1635961500000|2021-11-03 17:45:00|56528|56478|56541|56491|56564|56514|56525|56475|215
1635961800000|2021-11-03 17:50:00|56543|56493|56589|56539|56589|56539|56540.5|56490.5|238
1635962100000|2021-11-03 17:55:00|56588|56538|56630|56550|56640|56560|56565.5|56491|218
1635962400000|2021-11-03 18:00:00|56633.5|56553.5|56507.5|56427.5|56633.5|56553.5|56383|56313.5|914
1635962700000|2021-11-03 18:05:00|56502.5|56422.5|56503|56423|56571|56491|56478|56398|707
1635963000000|2021-11-03 18:10:00|56504|56424|56507.5|56427.5|56545|56465|56465|56385|666
1635963300000|2021-11-03 18:15:00|56508|56428|56495|56415|56558|56478|56487.5|56409|636
1635963600000|2021-11-03 18:20:00|56494.5|56414.5|56460.5|56380.5|56522|56442|56442.5|56375.5|562
1635963900000|2021-11-03 18:25:00|56459.5|56379.5|56585|56505|56589|56514|56429|56349.5|598
1635964200000|2021-11-03 18:30:00|56586|56506|56564|56484|56645.5|56565.5|56552|56472|733
1635964500000|2021-11-03 18:35:00|56563.5|56483.5|56530|56450|56629|56562|56520.5|56440.5|796
1635964800000|2021-11-03 18:40:00|56523.5|56443.5|56451|56371|56548|56471.5|56445|56365|745
1635965100000|2021-11-03 18:45:00|56450.5|56370.5|56245.5|56165.5|56455.5|56383.5|56225.5|56146.5|805
1635965400000|2021-11-03 18:50:00|56241.5|56161.5|56235|56155|56275.5|56206.5|56195.5|56115.5|791
1635965700000|2021-11-03 18:55:00|56239|56159|56234.5|56154.5|56241|56161|56195|56115|670
1635966000000|2021-11-03 19:00:00|56227.5|56147.5|56219.5|56139.5|56269.5|56191.5|56185.5|56117.5|586
1635966300000|2021-11-03 19:05:00|56219|56139|56169.5|56089.5|56237|56157|56145|56065|559
1635966600000|2021-11-03 19:10:00|56171|56091|56220|56140|56229.5|56152|56154|56084.5|488
1635966900000|2021-11-03 19:15:00|56220.5|56140.5|56265.5|56185.5|56270|56197.5|56215|56135|375
1635967200000|2021-11-03 19:20:00|56252.5|56202.5|56190.5|56110.5|56290.5|56225.5|56170|56098.5|461
1635967500000|2021-11-03 19:25:00|56191|56111|56315|56235|56340.5|56273|56190|56110|515
1635967800000|2021-11-03 19:30:00|56319|56239|56320.5|56240.5|56330.5|56260.5|56299.5|56219.5|298
1635968100000|2021-11-03 19:35:00|56308|56258|56336.5|56256.5|56356.5|56284|56302.5|56225|349
1635968400000|2021-11-03 19:40:00|56338|56258|56279.5|56199.5|56342|56262|56254|56174|391
1635968700000|2021-11-03 19:45:00|56280|56200|56190.5|56110.5|56295.5|56215.5|56184.5|56104.5|333
1635969000000|2021-11-03 19:50:00|56189|56109|56222.5|56142.5|56235|56160.5|56188|56108|357
1635969300000|2021-11-03 19:55:00|56222|56142|56257.5|56177.5|56260.5|56189|56220.5|56140.5|361
1636027800000|2021-11-04 12:10:00|56249.5|56199.5|56251.5|56171.5|56309|56251|56228.5|56170.5|380
1636028100000|2021-11-04 12:15:00|56236|56186|56301|56251|56338.5|56288.5|56212|56162|478
1636028400000|2021-11-04 12:20:00|56303.5|56253.5|56301|56251|56314.5|56264.5|56251|56201|422
1636028700000|2021-11-04 12:25:00|56303|56253|56365.5|56315.5|56371|56321|56298|56248|315
1636029000000|2021-11-04 12:30:00|56366|56316|56396.5|56346.5|56411.5|56361.5|56345|56295|461
1636029300000|2021-11-04 12:35:00|56396|56346|56442.5|56392.5|56453.5|56403.5|56386.5|56336.5|464
1636029600000|2021-11-04 12:40:00|56442|56392|56540|56490|56553.5|56503.5|56442|56392|434
1636029900000|2021-11-04 12:45:00|56540.5|56490.5|56532.5|56482.5|56563.5|56513.5|56507|56457|358
1636030200000|2021-11-04 12:50:00|56534|56484|56484.5|56434.5|56542|56492|56479.5|56429.5|404
1636030500000|2021-11-04 12:55:00|56484|56434|56417|56367|56486|56436|56411|56361|304
1636030800000|2021-11-04 13:00:00|56415|56365|56472|56422|56496|56446|56397|56347|460
1636031100000|2021-11-04 13:05:00|56473|56423|56476.5|56426.5|56498|56448|56434.5|56384.5|356
1636031400000|2021-11-04 13:10:00|56475.5|56425.5|56412|56362|56477|56427|56411.5|56361.5|307
1636031700000|2021-11-04 13:15:00|56412.5|56362.5|56456|56406|56460.5|56410.5|56401|56351|286
1636032000000|2021-11-04 13:20:00|56451.5|56401.5|56455.5|56405.5|56486|56436|56423.5|56373.5|524
1636032300000|2021-11-04 13:25:00|56456|56406|56456|56406|56470.5|56420.5|56414.5|56364.5|248
1636032600000|2021-11-04 13:30:00|56458.5|56408.5|56448.5|56398.5|56480|56430|56409|56359|419
1636032900000|2021-11-04 13:35:00|56449|56399|56347|56297|56449|56399|56315|56265|487
1636033200000|2021-11-04 13:40:00|56349|56299|56363|56313|56375.5|56325.5|56302|56252|505
1636033500000|2021-11-04 13:45:00|56363.5|56313.5|56366|56316|56378|56328|56329.5|56279.5|418
1636033800000|2021-11-04 13:50:00|56370|56320|56355|56305|56414|56364|56336.5|56286.5|339
1636034100000|2021-11-04 13:55:00|56353.5|56303.5|56285.5|56235.5|56353.5|56303.5|56239.5|56189.5|411
1636034400000|2021-11-04 14:00:00|56285|56235|56337|56287|56345|56295|56259|56209|497
1636034700000|2021-11-04 14:05:00|56336|56286|56329.5|56279.5|56348.5|56298.5|56294.5|56244.5|381
1636035000000|2021-11-04 14:10:00|56327|56277|56278.5|56228.5|56336|56286|56239.5|56189.5|443
1636035300000|2021-11-04 14:15:00|56279.5|56229.5|56309|56259|56309|56259|56216|56166|421
1636035600000|2021-11-04 14:20:00|56308.5|56258.5|56245|56195|56309|56259|56221.5|56171.5|404
1636035900000|2021-11-04 14:25:00|56245.5|56195.5|56125|56075|56246|56196|56105|56055|476
1636036200000|2021-11-04 14:30:00|56122.5|56072.5|56039|55989|56149.5|56099.5|56029|55979|522
1636036500000|2021-11-04 14:35:00|56038|55988|56113.5|56063.5|56128|56078|56004.5|55954.5|494
1636036800000|2021-11-04 14:40:00|56115.5|56065.5|56199|56149|56219|56169|56084.5|56034.5|499
1636037100000|2021-11-04 14:45:00|56197.5|56147.5|56182|56132|56210.5|56160.5|56114|56064|527
1636037400000|2021-11-04 14:50:00|56181.5|56131.5|56204.5|56154.5|56220|56170|56174.5|56124.5|442
1636037700000|2021-11-04 14:55:00|56202.5|56152.5|56210|56160|56240|56190|56164.5|56114.5|435
1636038000000|2021-11-04 15:00:00|56208|56158|56300.5|56250.5|56302|56252|56204.5|56154.5|423
1636038300000|2021-11-04 15:05:00|56299.5|56249.5|56323.5|56273.5|56331.5|56281.5|56228|56178|429
1636038600000|2021-11-04 15:10:00|56324.5|56274.5|56335|56285|56345|56295|56258.5|56208.5|412
1636038900000|2021-11-04 15:15:00|56332.5|56282.5|56349.5|56299.5|56360.5|56310.5|56310.5|56260.5|342
1636039200000|2021-11-04 15:20:00|56349|56299|56365|56315|56380|56330|56329.5|56279.5|287
1636039500000|2021-11-04 15:25:00|56366|56316|56353|56303|56391.5|56341.5|56335|56285|320
1636039800000|2021-11-04 15:30:00|56354.5|56304.5|56319|56269|56359|56309|56304.5|56254.5|412
1636040100000|2021-11-04 15:35:00|56321.5|56271.5|56339.5|56289.5|56354|56304|56315|56265|360
1636040400000|2021-11-04 15:40:00|56341|56291|56319.5|56269.5|56345.5|56295.5|56303|56253|351
1636040700000|2021-11-04 15:45:00|56321|56271|56318|56268|56335.5|56285.5|56303.5|56253.5|372
1636041000000|2021-11-04 15:50:00|56321|56271|56309|56259|56339|56289|56274.5|56224.5|424
1636041300000|2021-11-04 15:55:00|56309.5|56259.5|56258.5|56208.5|56319.5|56269.5|56249.5|56199.5|434
1636041600000|2021-11-04 16:00:00|56258|56208|56235|56185|56274|56224|56195|56145|466
1636041900000|2021-11-04 16:05:00|56237|56187|56209.5|56159.5|56239.5|56189.5|56169.5|56119.5|401
1636042200000|2021-11-04 16:10:00|56209|56159|56275.5|56225.5|56275.5|56225.5|56201|56151|429
1636042500000|2021-11-04 16:15:00|56274|56224|56256|56206|56295|56245|56233.5|56183.5|326
1636042800000|2021-11-04 16:20:00|56257|56207|56234.5|56184.5|56265|56215|56219|56169|295
1636043100000|2021-11-04 16:25:00|56235|56185|56345|56295|56356.5|56306.5|56204.5|56154.5|432
1636043400000|2021-11-04 16:30:00|56351.5|56301.5|56461.5|56411.5|56477|56427|56344.5|56294.5|552
1636043700000|2021-11-04 16:35:00|56462.5|56412.5|56573.5|56523.5|56589|56539|56429|56379|520
1636044000000|2021-11-04 16:40:00|56572|56522|56526|56476|56574.5|56524.5|56490|56440|568
1636044300000|2021-11-04 16:45:00|56519.5|56469.5|56515|56465|56529.5|56479.5|56487|56437|394
1636044600000|2021-11-04 16:50:00|56513|56463|56505|56455|56535.5|56485.5|56493.5|56443.5|449
1636044900000|2021-11-04 16:55:00|56505.5|56455.5|56534.5|56484.5|56559.5|56509.5|56495|56445|400
1636045200000|2021-11-04 17:00:00|56533|56483|56554.5|56504.5|56579.5|56529.5|56524.5|56474.5|337
1636045500000|2021-11-04 17:05:00|56553|56503|56541.5|56491.5|56574.5|56524.5|56538.5|56488.5|344
1636045800000|2021-11-04 17:10:00|56542|56492|56501.5|56451.5|56544|56494|56492|56442|366
1636046100000|2021-11-04 17:15:00|56502|56452|56509.5|56459.5|56525.5|56475.5|56468|56418|309
1636046400000|2021-11-04 17:20:00|56508.5|56458.5|56529.5|56479.5|56549.5|56499.5|56494.5|56444.5|338
1636046700000|2021-11-04 17:25:00|56528.5|56478.5|56469.5|56419.5|56549.5|56499.5|56459.5|56409.5|376
1636047000000|2021-11-04 17:30:00|56471|56421|56469|56419|56501|56451|56410.5|56360.5|385
1636047300000|2021-11-04 17:35:00|56469.5|56419.5|56481|56431|56493|56443|56449|56399|406
1636047600000|2021-11-04 17:40:00|56481.5|56431.5|56519.5|56469.5|56542|56492|56463.5|56413.5|369
1636047900000|2021-11-04 17:45:00|56518.5|56468.5|56531.5|56481.5|56540.5|56490.5|56489.5|56439.5|360
1636048200000|2021-11-04 17:50:00|56531|56481|56499.5|56449.5|56531.5|56481.5|56489.5|56439.5|341
1636048500000|2021-11-04 17:55:00|56498.5|56448.5|56565|56515|56566.5|56516.5|56456.5|56406.5|457
1636048800000|2021-11-04 18:00:00|56564.5|56514.5|56561.5|56511.5|56597.5|56547.5|56539.5|56489.5|491
1636049100000|2021-11-04 18:05:00|56563|56513|56546.5|56496.5|56573|56523|56496|56446|422
1636049400000|2021-11-04 18:10:00|56546|56496|56516.5|56466.5|56582.5|56532.5|56514|56464|475
1636049700000|2021-11-04 18:15:00|56517|56467|56495|56445|56546.5|56496.5|56491|56441|394
1636050000000|2021-11-04 18:20:00|56494.5|56444.5|56464.5|56414.5|56499.5|56449.5|56435.5|56385.5|499
1636050300000|2021-11-04 18:25:00|56464|56414|56443.5|56393.5|56464.5|56414.5|56402|56352|412
1636050600000|2021-11-04 18:30:00|56443|56393|56516.5|56466.5|56528.5|56478.5|56442|56392|340
1636050900000|2021-11-04 18:35:00|56514|56464|56493|56443|56514|56464|56463|56413|339
1636051200000|2021-11-04 18:40:00|56493.5|56443.5|56497|56447|56512|56462|56459|56409|242
1636051500000|2021-11-04 18:45:00|56497.5|56447.5|56574|56524|56574|56524|56497.5|56447.5|290
1636051800000|2021-11-04 18:50:00|56572|56522|56579.5|56529.5|56609.5|56559.5|56555.5|56505.5|463
1636052100000|2021-11-04 18:55:00|56580|56530|56588|56538|56615|56565|56565|56515|409
1636052400000|2021-11-04 19:00:00|56588.5|56538.5|56579.5|56529.5|56618.5|56568.5|56574.5|56524.5|335
1636052700000|2021-11-04 19:05:00|56581|56531|56619|56569|56644.5|56594.5|56579|56529|291
1636053000000|2021-11-04 19:10:00|56618|56568|56564|56514|56618|56568|56548.5|56498.5|324
1636053300000|2021-11-04 19:15:00|56564.5|56514.5|56538|56488|56577|56527|56534.5|56484.5|255
1636053600000|2021-11-04 19:20:00|56537|56487|56550.5|56500.5|56553.5|56503.5|56516.5|56466.5|311
1636053900000|2021-11-04 19:25:00|56551|56501|56530.5|56480.5|56558|56508|56523.5|56473.5|281
1636054200000|2021-11-04 19:30:00|56532|56482|56529.5|56479.5|56544.5|56494.5|56519|56469|180
1636054500000|2021-11-04 19:35:00|56531|56481|56534.5|56484.5|56544.5|56494.5|56514.5|56464.5|232
1636054800000|2021-11-04 19:40:00|56535.5|56485.5|56519|56469|56541|56491|56514.5|56464.5|168
1636055100000|2021-11-04 19:45:00|56518.5|56468.5|56529|56479|56543|56493|56494.5|56444.5|213
1636055400000|2021-11-04 19:50:00|56528|56478|56478.5|56428.5|56540.5|56490.5|56474.5|56424.5|274
1636055700000|2021-11-04 19:55:00|56478|56428|56449|56399|56488.5|56438.5|56444.5|56394.5|322
1636114200000|2021-11-05 12:10:00|56341|56291|56346|56296|56390|56340|56340.5|56290.5|299
1636114500000|2021-11-05 12:15:00|56345.5|56295.5|56351|56301|56385|56335|56301|56251|418
1636114800000|2021-11-05 12:20:00|56353.5|56303.5|56301.5|56251.5|56387.5|56337.5|56276|56226|432
1636115100000|2021-11-05 12:25:00|56299.5|56249.5|56289.5|56209.5|56360|56290|56254.5|56204.5|392
1636115400000|2021-11-05 12:30:00|56299|56220|56245|56165|56440|56363|56224|56144|756
1636115700000|2021-11-05 12:35:00|56248|56168|56249|56169|56272|56192|56151.5|56071.5|667
1636116000000|2021-11-05 12:40:00|56249.5|56169.5|56265.5|56215.5|56295.5|56245.5|56177.5|56097.5|620
1636116300000|2021-11-05 12:45:00|56267.5|56217.5|56096|56046|56289.5|56239.5|56092|56042|585
1636116600000|2021-11-05 12:50:00|56097|56047|56077.5|56027.5|56113|56063|56029.5|55979.5|595
1636116900000|2021-11-05 12:55:00|56074.5|56024.5|56069.5|56019.5|56089.5|56039.5|55998.5|55948.5|541
1636117200000|2021-11-05 13:00:00|56067.5|56017.5|56106.5|56056.5|56123.5|56073.5|56059.5|56009.5|602
1636117500000|2021-11-05 13:05:00|56106|56056|56138.5|56088.5|56182.5|56132.5|56093.5|56043.5|549
1636117800000|2021-11-05 13:10:00|56136.5|56086.5|56119|56069|56175|56125|56099|56049|550
1636118100000|2021-11-05 13:15:00|56116.5|56066.5|56110.5|56060.5|56161|56111|56110.5|56060.5|473
1636118400000|2021-11-05 13:20:00|56108.5|56058.5|56044.5|55994.5|56138.5|56088.5|56013.5|55963.5|515
1636118700000|2021-11-05 13:25:00|56042.5|55992.5|55953.5|55903.5|56048.5|55998.5|55948.5|55898.5|499
1636119000000|2021-11-05 13:30:00|55949.5|55899.5|55901.5|55851.5|55980.5|55930.5|55867.5|55817.5|678
1636119300000|2021-11-05 13:35:00|55901|55851|55871.5|55821.5|55929|55879|55859|55809|539
1636119600000|2021-11-05 13:40:00|55873|55823|55711.5|55661.5|55873|55823|55707.5|55657.5|608
1636119900000|2021-11-05 13:45:00|55711|55661|55734|55684|55747.5|55697.5|55657.5|55607.5|540
1636120200000|2021-11-05 13:50:00|55733|55683|55683|55633|55751|55701|55661.5|55611.5|586
1636120500000|2021-11-05 13:55:00|55685.5|55635.5|55704.5|55654.5|55724|55674|55650|55600|495
1636120800000|2021-11-05 14:00:00|55703|55653|55691|55641|55736|55686|55687.5|55637.5|448
1636121100000|2021-11-05 14:05:00|55690.5|55640.5|55706.5|55656.5|55706.5|55656.5|55596.5|55546.5|533
1636121400000|2021-11-05 14:10:00|55708|55658|55786|55736|55786|55736|55697|55647|424
1636121700000|2021-11-05 14:15:00|55783.5|55733.5|55805|55755|55811|55761|55759.5|55709.5|421
1636122000000|2021-11-05 14:20:00|55805.5|55755.5|55881|55831|55893|55843|55805.5|55755.5|351
1636122300000|2021-11-05 14:25:00|55879.5|55829.5|55881|55831|55926.5|55876.5|55871|55821|459
1636122600000|2021-11-05 14:30:00|55880.5|55830.5|55929|55879|55962|55912|55835.5|55785.5|494
1636122900000|2021-11-05 14:35:00|55927|55877|55905|55855|55947|55897|55890|55840|434
1636123200000|2021-11-05 14:40:00|55906|55856|55851.5|55801.5|55931|55881|55828.5|55778.5|495
1636123500000|2021-11-05 14:45:00|55851|55801|55832|55782|55866.5|55816.5|55816.5|55766.5|437
1636123800000|2021-11-05 14:50:00|55831.5|55781.5|55836.5|55786.5|55846.5|55796.5|55786.5|55736.5|449
1636124100000|2021-11-05 14:55:00|55837.5|55787.5|55763.5|55713.5|55839|55789|55761.5|55711.5|397
1636124400000|2021-11-05 15:00:00|55762.5|55712.5|55783.5|55733.5|55791|55741|55709|55659|482
1636124700000|2021-11-05 15:05:00|55782|55732|55796|55746|55796|55746|55766|55716|344
1636125000000|2021-11-05 15:10:00|55794.5|55744.5|55780.5|55730.5|55823.5|55773.5|55769.5|55719.5|362
1636125300000|2021-11-05 15:15:00|55777.5|55727.5|55816|55766|55841.5|55791.5|55775.5|55725.5|392
1636125600000|2021-11-05 15:20:00|55815.5|55765.5|55804.5|55754.5|55831.5|55781.5|55769.5|55719.5|405
1636125900000|2021-11-05 15:25:00|55804|55754|55783.5|55733.5|55808.5|55758.5|55775.5|55725.5|315
1636126200000|2021-11-05 15:30:00|55781|55731|55755.5|55705.5|55806.5|55756.5|55734|55684|351
1636126500000|2021-11-05 15:35:00|55756|55706|55796|55746|55801|55751|55755.5|55705.5|303
1636126800000|2021-11-05 15:40:00|55792.5|55742.5|55766.5|55716.5|55803.5|55753.5|55757|55707|287
1636127100000|2021-11-05 15:45:00|55765|55715|55716.5|55666.5|55777.5|55727.5|55716.5|55666.5|386
1636127400000|2021-11-05 15:50:00|55715.5|55665.5|55739|55689|55741.5|55691.5|55705.5|55655.5|306
1636127700000|2021-11-05 15:55:00|55737.5|55687.5|55739|55689|55746.5|55696.5|55701.5|55651.5|393
1636128000000|2021-11-05 16:00:00|55741|55691|55760.5|55710.5|55760.5|55710.5|55691|55641|351
1636128300000|2021-11-05 16:05:00|55763|55713|55746.5|55696.5|55781.5|55731.5|55741|55691|284
1636128600000|2021-11-05 16:10:00|55745|55695|55749|55699|55766.5|55716.5|55719|55669|336
1636128900000|2021-11-05 16:15:00|55746.5|55696.5|55701.5|55651.5|55771|55721|55701|55651|313
1636129200000|2021-11-05 16:20:00|55700|55650|55672.5|55622.5|55713.5|55663.5|55663.5|55613.5|299
1636129500000|2021-11-05 16:25:00|55671.5|55621.5|55631.5|55581.5|55699|55649|55626|55576|291
1636129800000|2021-11-05 16:30:00|55632.5|55582.5|55626.5|55576.5|55641.5|55591.5|55557.5|55507.5|396
1636130100000|2021-11-05 16:35:00|55626|55576|55598|55548|55651.5|55601.5|55598|55548|294
1636130400000|2021-11-05 16:40:00|55597|55547|55540.5|55490.5|55604|55554|55496.5|55446.5|437
1636130700000|2021-11-05 16:45:00|55537.5|55487.5|55601.5|55551.5|55608.5|55558.5|55527.5|55477.5|358
1636131000000|2021-11-05 16:50:00|55602|55552|55638|55588|55645|55595|55596|55546|366
1636131300000|2021-11-05 16:55:00|55638.5|55588.5|55659|55609|55661|55611|55616.5|55566.5|378
1636131600000|2021-11-05 17:00:00|55657.5|55607.5|55596.5|55546.5|55657.5|55607.5|55586.5|55536.5|347
1636131900000|2021-11-05 17:05:00|55598|55548|55630.5|55580.5|55630.5|55580.5|55587.5|55537.5|197
1636132200000|2021-11-05 17:10:00|55626.5|55576.5|55592.5|55542.5|55633.5|55583.5|55591.5|55541.5|318
1636132500000|2021-11-05 17:15:00|55591.5|55541.5|55531|55481|55593|55543|55526|55476|312
1636132800000|2021-11-05 17:20:00|55532|55482|55598|55548|55607|55557|55532|55482|281
1636133100000|2021-11-05 17:25:00|55598.5|55548.5|55705.5|55655.5|55707.5|55657.5|55581|55531|460
1636133400000|2021-11-05 17:30:00|55706|55656|55654.5|55604.5|55706|55656|55620|55570|445
1636133700000|2021-11-05 17:35:00|55660|55610|55579.5|55529.5|55674|55624|55577.5|55527.5|412
1636134000000|2021-11-05 17:40:00|55578.5|55528.5|55590.5|55540.5|55610|55560|55560|55510|371
1636134300000|2021-11-05 17:45:00|55587|55537|55600.5|55550.5|55616.5|55566.5|55569.5|55519.5|409
1636134600000|2021-11-05 17:50:00|55600|55550|55583|55533|55615.5|55565.5|55559.5|55509.5|398
1636134900000|2021-11-05 17:55:00|55582.5|55532.5|55576|55526|55586|55536|55499.5|55449.5|469
1636135200000|2021-11-05 18:00:00|55577|55527|55519.5|55469.5|55577|55527|55506|55456|426
1636135500000|2021-11-05 18:05:00|55519|55469|55511|55461|55541|55491|55500.5|55450.5|305
1636135800000|2021-11-05 18:10:00|55511.5|55461.5|55490.5|55440.5|55527|55477|55412.5|55362.5|385
1636136100000|2021-11-05 18:15:00|55488.5|55438.5|55486|55436|55521|55471|55481|55431|329
1636136400000|2021-11-05 18:20:00|55486.5|55436.5|55465.5|55415.5|55492.5|55442.5|55454|55404|302
1636136700000|2021-11-05 18:25:00|55463|55413|55430.5|55380.5|55466|55416|55422|55372|370
1636137000000|2021-11-05 18:30:00|55430|55380|55465|55415|55495|55445|55396.5|55346.5|399
1636137300000|2021-11-05 18:35:00|55466|55416|55515.5|55465.5|55519.5|55469.5|55451.5|55401.5|282
1636137600000|2021-11-05 18:40:00|55515|55465|55475.5|55425.5|55519.5|55469.5|55459.5|55409.5|299
1636137900000|2021-11-05 18:45:00|55476|55426|55475.5|55425.5|55506|55456|55475.5|55425.5|254
1636138200000|2021-11-05 18:50:00|55476|55426|55521.5|55471.5|55561|55511|55465.5|55415.5|409
1636138500000|2021-11-05 18:55:00|55525.5|55475.5|55504|55454|55529.5|55479.5|55491.5|55441.5|473
1636138800000|2021-11-05 19:00:00|55501|55451|55518.5|55468.5|55536.5|55486.5|55494.5|55444.5|317
1636139100000|2021-11-05 19:05:00|55521.5|55471.5|55484.5|55434.5|55539|55489|55478|55428|281
1636139400000|2021-11-05 19:10:00|55485.5|55435.5|55544.5|55494.5|55557|55507|55485.5|55435.5|295
1636139700000|2021-11-05 19:15:00|55545|55495|55465|55415|55557|55507|55465|55415|312
1636140000000|2021-11-05 19:20:00|55465.5|55415.5|55486|55436|55516|55466|55461|55411|303
1636140300000|2021-11-05 19:25:00|55487.5|55437.5|55478.5|55428.5|55496|55446|55471|55421|321
1636140600000|2021-11-05 19:30:00|55477.5|55427.5|55516|55466|55516|55466|55456.5|55406.5|226
1636140900000|2021-11-05 19:35:00|55515.5|55465.5|55529.5|55479.5|55536|55486|55511|55461|253
1636141200000|2021-11-05 19:40:00|55529|55479|55524.5|55474.5|55554.5|55504.5|55518|55468|208
1636141500000|2021-11-05 19:45:00|55525|55475|55553.5|55503.5|55574.5|55524.5|55511.5|55461.5|228
1636141800000|2021-11-05 19:50:00|55553|55503|55598.5|55548.5|55605|55555|55548|55498|272
1636142100000|2021-11-05 19:55:00|55599|55549|55594.5|55544.5|55614|55564|55554|55504|276
1636369800000|2021-11-08 11:10:00|55816.5|55720.5|55816.5|55720.5|55816.5|55720.5|55816.5|55720.5|1
1636372800000|2021-11-08 12:00:00|56066.5|55970.5|56015.7|55935.7|56167|56071|55982.2|55902.2|588
1636373100000|2021-11-08 12:05:00|56016.2|55936.2|56070.6|56020.6|56087.1|56037.1|55976.2|55926.2|438
1636373400000|2021-11-08 12:10:00|56070.1|56020.1|56175.7|56125.7|56186.2|56136.2|56038.5|55988.5|428
1636373700000|2021-11-08 12:15:00|56176.2|56126.2|56191.8|56141.8|56212.7|56162.7|56163.7|56113.7|371
1636374000000|2021-11-08 12:20:00|56191.3|56141.3|56259|56209|56293.5|56243.5|56188.8|56138.8|399
1636374300000|2021-11-08 12:25:00|56258.5|56208.5|56304.1|56254.1|56314.1|56264.1|56243|56193|361
1636374600000|2021-11-08 12:30:00|56304.6|56254.6|56247.4|56197.4|56305.4|56255.4|56230.9|56180.9|366
1636374900000|2021-11-08 12:35:00|56245.2|56195.2|56234.1|56184.1|56263.2|56213.2|56230.2|56180.2|283
1636375200000|2021-11-08 12:40:00|56234.6|56184.6|56294.6|56244.6|56295.1|56245.1|56208.1|56158.1|384
1636375500000|2021-11-08 12:45:00|56297.1|56247.1|56295.6|56245.6|56305.6|56255.6|56245.2|56195.2|302
1636375800000|2021-11-08 12:50:00|56299.6|56249.6|56310.2|56260.2|56316.4|56266.4|56242.4|56192.4|345
1636376100000|2021-11-08 12:55:00|56309.4|56259.4|56285.4|56235.4|56340.8|56290.8|56260.2|56210.2|321
1636376400000|2021-11-08 13:00:00|56287.2|56237.2|56272.8|56222.8|56317.4|56267.4|56250.9|56200.9|420
1636376700000|2021-11-08 13:05:00|56274.3|56224.3|56188.1|56138.1|56284.8|56234.8|56185.1|56135.1|365
1636377000000|2021-11-08 13:10:00|56188.6|56138.6|56225.6|56175.6|56255.1|56205.1|56164.6|56114.6|469
1636377300000|2021-11-08 13:15:00|56225.1|56175.1|56203.7|56153.7|56245.6|56195.6|56181.1|56131.1|499
1636377600000|2021-11-08 13:20:00|56202.7|56152.7|56256.1|56206.1|56302.1|56252.1|56198.1|56148.1|393
1636377900000|2021-11-08 13:25:00|56255.1|56205.1|56214.3|56164.3|56255.6|56205.6|56205.6|56155.6|349
1636378200000|2021-11-08 13:30:00|56214.8|56164.8|56238|56188|56256.1|56206.1|56210.8|56160.8|366
1636378500000|2021-11-08 13:35:00|56238.5|56188.5|56099.5|56049.5|56268.5|56218.5|56098|56048|436
1636378800000|2021-11-08 13:40:00|56103|56053|56139.9|56089.9|56166.5|56116.5|56089|56039|496
1636379100000|2021-11-08 13:45:00|56135.9|56085.9|56134.8|56084.8|56164.4|56114.4|56109.9|56059.9|461
1636379400000|2021-11-08 13:50:00|56137.3|56087.3|56081.3|56031.3|56149.8|56099.8|56080.1|56030.1|438
1636379700000|2021-11-08 13:55:00|56079.7|56029.7|56060.2|56010.2|56082.3|56032.3|56030.3|55980.3|458
1636380000000|2021-11-08 14:00:00|56059.7|56009.7|55989.6|55939.6|56067.7|56017.7|55989.6|55939.6|495
1636380300000|2021-11-08 14:05:00|55988.6|55938.6|55998.2|55948.2|56060.6|56010.6|55988.6|55938.6|414
1636380600000|2021-11-08 14:10:00|55997.2|55947.2|56065.5|56015.5|56075|56025|55971.7|55921.7|447
1636380900000|2021-11-08 14:15:00|56065|56015|55985.1|55935.1|56067|56017|55964.8|55914.8|407
1636381200000|2021-11-08 14:20:00|55984.7|55934.7|56038.6|55988.6|56038.6|55988.6|55984.7|55934.7|292
1636381500000|2021-11-08 14:25:00|56039.1|55989.1|56039.1|55989.1|56064.1|56014.1|56029.1|55979.1|327
1636381800000|2021-11-08 14:30:00|56036.7|55986.7|55953.6|55903.6|56060.6|56010.6|55933.2|55883.2|523
1636382100000|2021-11-08 14:35:00|55954.1|55904.1|55949.5|55899.5|55978.5|55928.5|55924.6|55874.6|414
1636382400000|2021-11-08 14:40:00|55945.5|55895.5|55949.5|55899.5|55973.6|55923.6|55904.5|55854.5|433
1636382700000|2021-11-08 14:45:00|55947.5|55897.5|55908.7|55858.7|55949.5|55899.5|55877.5|55827.5|432
1636383000000|2021-11-08 14:50:00|55907.2|55857.2|55910.2|55860.2|55954|55904|55883.7|55833.7|413
1636383300000|2021-11-08 14:55:00|55911|55861|55848.9|55798.9|55918.6|55868.6|55840.9|55790.9|380
1636383600000|2021-11-08 15:00:00|55848.4|55798.4|55868.4|55818.4|55868.9|55818.9|55843.9|55793.9|277
1636383900000|2021-11-08 15:05:00|55868.9|55818.9|55899.7|55849.7|55913.2|55863.2|55859.2|55809.2|289
1636384200000|2021-11-08 15:10:00|55899.2|55849.2|55888.7|55838.7|55913.9|55863.9|55868.9|55818.9|307
1636384500000|2021-11-08 15:15:00|55890.2|55840.2|55877.4|55827.4|55926.9|55876.9|55859|55809|303
1636384800000|2021-11-08 15:20:00|55876.9|55826.9|55873|55823|55902.4|55852.4|55858.7|55808.7|307
1636385100000|2021-11-08 15:25:00|55872|55822|55859.2|55809.2|55883.2|55833.2|55853.2|55803.2|341
1636385400000|2021-11-08 15:30:00|55858.9|55808.9|55813.1|55763.1|55859.2|55809.2|55811.2|55761.2|362
1636385700000|2021-11-08 15:35:00|55809.1|55759.1|55772.6|55722.6|55815.8|55765.8|55763.1|55713.1|353
1636386000000|2021-11-08 15:40:00|55775.6|55725.6|55858.3|55808.3|55865.3|55815.3|55762.6|55712.6|405
1636386300000|2021-11-08 15:45:00|55856.3|55806.3|55898.9|55848.9|55903.9|55853.9|55856.3|55806.3|289
1636386600000|2021-11-08 15:50:00|55899.4|55849.4|55883.2|55833.2|55920.9|55870.9|55882.5|55832.5|273
1636386900000|2021-11-08 15:55:00|55883.7|55833.7|55843.4|55793.4|55888.2|55838.2|55835.2|55785.2|353
1636387200000|2021-11-08 16:00:00|55844.2|55794.2|55843.5|55793.5|55863.5|55813.5|55832.7|55782.7|363
1636387500000|2021-11-08 16:05:00|55843|55793|55858.5|55808.5|55863.5|55813.5|55798|55748|335
1636387800000|2021-11-08 16:10:00|55859|55809|55848.6|55798.6|55886.5|55836.5|55846.6|55796.6|261
1636388100000|2021-11-08 16:15:00|55848.1|55798.1|55839|55789|55858.6|55808.6|55810.7|55760.7|228
1636388400000|2021-11-08 16:20:00|55840|55790|55884|55834|55886|55836|55828.5|55778.5|277
1636388700000|2021-11-08 16:25:00|55884.5|55834.5|55844.2|55794.2|55884.5|55834.5|55838.7|55788.7|216
1636389000000|2021-11-08 16:30:00|55845.6|55795.6|55848.7|55798.7|55873.7|55823.7|55841.1|55791.1|196
1636389300000|2021-11-08 16:35:00|55849.2|55799.2|55898.5|55848.5|55898.5|55848.5|55842.2|55792.2|299
1636389600000|2021-11-08 16:40:00|55900.5|55850.5|55883.7|55833.7|55900.5|55850.5|55848.5|55798.5|167
1636389900000|2021-11-08 16:45:00|55882.7|55832.7|55892.4|55842.4|55904.1|55854.1|55869.1|55819.1|208
1636390200000|2021-11-08 16:50:00|55892.9|55842.9|55891.7|55841.7|55903.7|55853.7|55883.4|55833.4|212
1636390500000|2021-11-08 16:55:00|55893.7|55843.7|55869|55819|55903.7|55853.7|55836.7|55786.7|228
1636390800000|2021-11-08 17:00:00|55868.5|55818.5|55898.9|55848.9|55919.2|55869.2|55844.2|55794.2|261
1636391100000|2021-11-08 17:05:00|55898.4|55848.4|55881.5|55831.5|55903.9|55853.9|55868.2|55818.2|244
1636391400000|2021-11-08 17:10:00|55878|55828|55881.7|55831.7|55891.7|55841.7|55861.7|55811.7|204
1636391700000|2021-11-08 17:15:00|55881.2|55831.2|55877.2|55827.2|55893.7|55843.7|55863.7|55813.7|190
1636392000000|2021-11-08 17:20:00|55877.7|55827.7|55918.2|55868.2|55919.2|55869.2|55872.2|55822.2|235
1636392300000|2021-11-08 17:25:00|55917.7|55867.7|55858.2|55808.2|55918.2|55868.2|55858.2|55808.2|174
1636392600000|2021-11-08 17:30:00|55857.7|55807.7|55751.7|55701.7|55857.7|55807.7|55738.2|55688.2|367
1636392900000|2021-11-08 17:35:00|55749.2|55699.2|55751.6|55701.6|55773.7|55723.7|55730.1|55680.1|327
1636393200000|2021-11-08 17:40:00|55752.1|55702.1|55807.1|55757.1|55807.6|55757.6|55740.1|55690.1|282
1636393500000|2021-11-08 17:45:00|55805.6|55755.6|55831.6|55781.6|55839.1|55789.1|55787.1|55737.1|252
1636393800000|2021-11-08 17:50:00|55832.1|55782.1|55804.1|55754.1|55847.6|55797.6|55795.6|55745.6|290
1636394100000|2021-11-08 17:55:00|55803.6|55753.6|55822|55772|55822|55772|55797|55747|202
1636394400000|2021-11-08 18:00:00|55821|55771|55783.6|55733.6|55841.5|55791.5|55772|55722|179
1636394700000|2021-11-08 18:05:00|55782|55732|55807.5|55757.5|55812.5|55762.5|55776.5|55726.5|148
1636395000000|2021-11-08 18:10:00|55807|55757|55782|55732|55812.5|55762.5|55777.5|55727.5|130
1636395300000|2021-11-08 18:15:00|55782.5|55732.5|55777|55727|55791.5|55741.5|55757|55707|218
1636395600000|2021-11-08 18:20:00|55776.5|55726.5|55770.5|55720.5|55807|55757|55755.5|55705.5|234
1636395900000|2021-11-08 18:25:00|55772.5|55722.5|55800.5|55750.5|55806|55756|55764.5|55714.5|243
1636396200000|2021-11-08 18:30:00|55800|55750|55837.6|55787.6|55878.5|55828.5|55798|55748|328
1636396500000|2021-11-08 18:35:00|55838.1|55788.1|55852.7|55802.7|55868.7|55818.7|55824.8|55774.8|253
1636396800000|2021-11-08 18:40:00|55851.2|55801.2|55849.2|55799.2|55868.2|55818.2|55831.7|55781.7|281
1636397100000|2021-11-08 18:45:00|55848.7|55798.7|55882.2|55832.2|55882.7|55832.7|55842.7|55792.7|285
1636397400000|2021-11-08 18:50:00|55883.7|55833.7|55897.2|55847.2|55939.7|55889.7|55877.7|55827.7|411
1636397700000|2021-11-08 18:55:00|55896.4|55846.4|55838.2|55788.2|55907.2|55857.2|55838.2|55788.2|276
1636459800000|2021-11-09 12:10:00|55701.3|55651.3|55718.9|55668.9|55740.9|55690.9|55684.8|55634.8|314
1636460100000|2021-11-09 12:15:00|55720.4|55670.4|55703|55653|55725.4|55675.4|55675.4|55625.4|315
1636460400000|2021-11-09 12:20:00|55702.9|55652.9|55693.4|55643.4|55742.4|55692.4|55687.9|55637.9|271
1636460700000|2021-11-09 12:25:00|55692.9|55642.9|55644.3|55594.3|55702.9|55652.9|55625.6|55575.6|177
1636461000000|2021-11-09 12:30:00|55646.8|55596.8|55601|55551|55659.5|55609.5|55584.5|55534.5|304
1636461300000|2021-11-09 12:35:00|55600.5|55550.5|55535.1|55485.1|55621.5|55571.5|55529.1|55479.1|355
1636461600000|2021-11-09 12:40:00|55536.1|55486.1|55524.8|55474.8|55551.5|55501.5|55505.3|55455.3|297
1636461900000|2021-11-09 12:45:00|55521.8|55471.8|55538.9|55488.9|55550.8|55500.8|55517.8|55467.8|280
1636462200000|2021-11-09 12:50:00|55543.4|55493.4|55510.9|55460.9|55543.4|55493.4|55508.4|55458.4|255
1636462500000|2021-11-09 12:55:00|55514.9|55464.9|55558.9|55508.9|55589.4|55539.4|55514.9|55464.9|399
1636462800000|2021-11-09 13:00:00|55557.4|55507.4|55607.5|55557.5|55618|55568|55552.9|55502.9|426
1636463100000|2021-11-09 13:05:00|55606|55556|55548.4|55498.4|55613.5|55563.5|55547.9|55497.9|398
1636463400000|2021-11-09 13:10:00|55547.9|55497.9|55509.4|55459.4|55564.4|55514.4|55471.9|55420.4|307
1636463700000|2021-11-09 13:15:00|55508.9|55458.9|55518.4|55468.4|55524.9|55474.9|55494.3|55444.3|313
1636464000000|2021-11-09 13:20:00|55518.9|55468.9|55554.9|55504.9|55554.9|55504.9|55503.4|55453.4|339
1636464300000|2021-11-09 13:25:00|55553.2|55503.2|55510.9|55460.9|55569.4|55519.4|55502.4|55452.4|336
1636464600000|2021-11-09 13:30:00|55513.4|55463.4|55483.8|55433.8|55528.4|55478.4|55472.9|55422.9|396
1636464900000|2021-11-09 13:35:00|55483.3|55433.3|55499.3|55449.3|55543.8|55493.8|55462.8|55412.8|365
1636465200000|2021-11-09 13:40:00|55500.8|55450.8|55494.9|55444.9|55529.4|55479.4|55484.4|55434.4|279
1636465500000|2021-11-09 13:45:00|55494.4|55444.4|55433.8|55383.8|55494.9|55444.9|55433.8|55383.8|349
1636465800000|2021-11-09 13:50:00|55433.3|55383.3|55318.3|55268.3|55433.3|55383.3|55273.3|55223.3|488
1636466100000|2021-11-09 13:55:00|55316.8|55266.8|55303.1|55253.1|55338.8|55288.8|55289.1|55239.1|415
1636466400000|2021-11-09 14:00:00|55298.6|55248.6|55208|55158|55303.1|55253.1|55202|55152|472
1636466700000|2021-11-09 14:05:00|55207.5|55157.5|55224|55174|55224|55174|55158.5|55108.5|414
1636467000000|2021-11-09 14:10:00|55225|55175|55247.6|55197.6|55264|55214|55212.5|55162.5|357
1636467300000|2021-11-09 14:15:00|55245.6|55195.6|55248.8|55198.8|55259.1|55209.1|55217.6|55167.6|362
1636467600000|2021-11-09 14:20:00|55249.8|55199.8|55298.3|55248.3|55309.3|55259.3|55249.8|55199.8|341
1636467900000|2021-11-09 14:25:00|55298.8|55248.8|55316.9|55266.9|55340.2|55290.2|55293.9|55243.9|344
1636468200000|2021-11-09 14:30:00|55315.2|55265.2|55263.3|55213.3|55315.2|55265.2|55263.3|55213.3|431
1636468500000|2021-11-09 14:35:00|55264.3|55214.3|55207.6|55157.6|55277.8|55227.8|55207.1|55157.1|368
1636468800000|2021-11-09 14:40:00|55207.1|55157.1|55143|55093|55218.6|55168.6|55108|55058|446
1636469100000|2021-11-09 14:45:00|55144|55094|55121.8|55071.8|55177.5|55127.5|55080.3|55030.3|467
1636469400000|2021-11-09 14:50:00|55123.3|55073.3|55167.3|55117.3|55183.3|55133.3|55107.8|55057.8|363
1636469700000|2021-11-09 14:55:00|55166.8|55116.8|55162.9|55112.9|55184.3|55134.3|55155.2|55105.2|376
1636470000000|2021-11-09 15:00:00|55163.4|55113.4|55225.1|55175.1|55225.1|55175.1|55153.4|55103.4|438
1636470300000|2021-11-09 15:05:00|55224.1|55174.1|55250.6|55200.6|55267.6|55217.6|55211.6|55161.6|500
1636470600000|2021-11-09 15:10:00|55253.1|55203.1|55397.7|55347.7|55413.2|55363.2|55243.1|55193.1|553
1636470900000|2021-11-09 15:15:00|55394.7|55344.7|55297.8|55247.8|55404.7|55354.7|55297.3|55247.3|467
1636471200000|2021-11-09 15:20:00|55292.5|55242.5|55327.8|55277.8|55363.3|55313.3|55282.8|55232.8|450
1636471500000|2021-11-09 15:25:00|55327.3|55277.3|55273.3|55223.3|55333.3|55283.3|55263.3|55213.3|393
1636471800000|2021-11-09 15:30:00|55274.3|55224.3|55213.2|55163.2|55277.8|55227.8|55209.7|55159.7|397
1636472100000|2021-11-09 15:35:00|55214.2|55164.2|55260.1|55210.1|55267.6|55217.6|55187.7|55137.7|413
1636472400000|2021-11-09 15:40:00|55259.6|55209.6|55255.2|55205.2|55275.7|55225.7|55243.2|55193.2|353
1636472700000|2021-11-09 15:45:00|55255.7|55205.7|55253.7|55203.7|55263.2|55213.2|55223.7|55173.7|272
1636473000000|2021-11-09 15:50:00|55253.2|55203.2|55255.2|55205.2|55263.7|55213.7|55217.7|55167.7|274
1636473300000|2021-11-09 15:55:00|55253.7|55203.7|55245.7|55195.7|55282.2|55232.2|55222.7|55172.7|415
1636473600000|2021-11-09 16:00:00|55246.2|55196.2|55266.2|55216.2|55267.2|55217.2|55235.7|55185.7|404
1636473900000|2021-11-09 16:05:00|55266.7|55216.7|55327.7|55277.7|55328.2|55278.2|55263.2|55213.2|282
1636474200000|2021-11-09 16:10:00|55328.2|55278.2|55357.8|55307.8|55362.8|55312.8|55317.7|55267.7|369
1636474500000|2021-11-09 16:15:00|55357.3|55307.3|55357.4|55307.4|55367.9|55317.9|55333.4|55283.4|208
1636474800000|2021-11-09 16:20:00|55358.9|55308.9|55347.9|55297.9|55388.4|55338.4|55347.9|55297.9|304
1636475100000|2021-11-09 16:25:00|55349.9|55299.9|55357.4|55307.4|55377.9|55327.9|55347.4|55297.4|264
1636475400000|2021-11-09 16:30:00|55355.4|55305.4|55357.9|55307.9|55378.9|55328.9|55347.4|55297.4|311
1636475700000|2021-11-09 16:35:00|55356.9|55306.9|55353.4|55303.4|55363.9|55313.9|55317.4|55267.4|235
1636476000000|2021-11-09 16:40:00|55352.9|55302.9|55303.4|55253.4|55353.9|55303.9|55297.4|55247.4|323
1636476300000|2021-11-09 16:45:00|55302.9|55252.9|55293.4|55243.4|55341.9|55291.9|55288.9|55238.9|214
1636476600000|2021-11-09 16:50:00|55291.9|55241.9|55329.4|55279.4|55330.2|55280.2|55283.4|55233.4|329
1636476900000|2021-11-09 16:55:00|55330.2|55280.2|55370|55320|55385|55335|55329.7|55279.7|314
1636477200000|2021-11-09 17:00:00|55370.5|55320.5|55360|55310|55380|55330|55344.1|55294.1|302
1636477500000|2021-11-09 17:05:00|55362.5|55312.5|55375.5|55325.5|55380.5|55330.5|55340|55290|331
1636477800000|2021-11-09 17:10:00|55376|55326|55340.6|55290.6|55380|55330|55340.1|55290.1|262
1636478100000|2021-11-09 17:15:00|55335.6|55285.6|55293.5|55243.5|55349.1|55299.1|55293.5|55243.5|264
1636478400000|2021-11-09 17:20:00|55293|55243|55273.9|55223.9|55295.5|55245.5|55244.9|55194.9|325
1636478700000|2021-11-09 17:25:00|55274.5|55224.5|55295.3|55245.3|55300.3|55250.3|55249|55199|232
1636479000000|2021-11-09 17:30:00|55294.8|55244.8|55295.4|55245.4|55321.4|55271.4|55284.8|55234.8|283
1636479300000|2021-11-09 17:35:00|55295.9|55245.9|55274.9|55224.9|55301.9|55251.9|55264.9|55214.9|167
1636479600000|2021-11-09 17:40:00|55275.4|55225.4|55259.9|55209.9|55285.4|55235.4|55249.8|55199.8|210
1636479900000|2021-11-09 17:45:00|55259.4|55209.4|55249.8|55199.8|55266.8|55216.8|55238.3|55188.3|188
1636480200000|2021-11-09 17:50:00|55247.3|55197.3|55184.8|55134.8|55247.3|55197.3|55175.3|55125.3|292
1636480500000|2021-11-09 17:55:00|55183.8|55133.8|55119.1|55069.1|55188.8|55138.8|55119.1|55069.1|352
1636480800000|2021-11-09 18:00:00|55119.6|55069.6|55031.2|54981.2|55120.1|55070.1|54913.3|54863.3|658
1636481100000|2021-11-09 18:05:00|55031.7|54981.7|55067.7|55017.7|55083.7|55033.7|54983.7|54933.7|496
1636481400000|2021-11-09 18:10:00|55063.7|55013.7|55163.9|55113.9|55173.9|55123.9|55063.7|55013.7|345
1636481700000|2021-11-09 18:15:00|55163.4|55113.4|55167.1|55117.1|55184.4|55134.4|55157.9|55107.9|294
1636482000000|2021-11-09 18:20:00|55166.6|55116.6|55186.1|55136.1|55211.1|55161.1|55166.6|55116.6|256
1636482300000|2021-11-09 18:25:00|55184.1|55134.1|55179.6|55129.6|55199.6|55149.6|55159.6|55109.6|264
1636482600000|2021-11-09 18:30:00|55178.6|55128.6|55139.8|55089.8|55178.6|55128.6|55129.6|55079.6|244
1636482900000|2021-11-09 18:35:00|55139.3|55089.3|55134.8|55084.8|55146.8|55096.8|55104.3|55054.3|297
1636483200000|2021-11-09 18:40:00|55134.3|55084.3|55124.8|55074.8|55144.7|55094.7|55114.7|55064.7|270
1636483500000|2021-11-09 18:45:00|55125.3|55075.3|55079.3|55029.3|55131.7|55081.7|55049.7|54999.7|291
1636483800000|2021-11-09 18:50:00|55078.3|55028.3|55109.9|55059.9|55136.3|55086.3|55068.8|55018.8|333
1636484100000|2021-11-09 18:55:00|55110.4|55060.4|55134.7|55084.7|55134.7|55084.7|55093.2|55043.2|229
1636484400000|2021-11-09 19:00:00|55134.2|55084.2|55124.5|55074.5|55134.2|55084.2|55108.1|55058.1|219
1636484700000|2021-11-09 19:05:00|55124|55074|55186.6|55136.6|55190.1|55140.1|55118.2|55068.2|319
1636485000000|2021-11-09 19:10:00|55188.6|55138.6|55189.9|55139.9|55228.7|55178.7|55153.6|55103.6|348
1636485300000|2021-11-09 19:15:00|55188.7|55138.7|55168.1|55118.1|55197.3|55147.3|55148.7|55098.7|235
1636485600000|2021-11-09 19:20:00|55164.6|55114.6|55168.5|55118.5|55168.6|55118.6|55128.6|55078.6|211
1636485900000|2021-11-09 19:25:00|55169.5|55119.5|55177|55127|55189|55139|55151.7|55101.7|222
1636486200000|2021-11-09 19:30:00|55179|55129|55158.5|55108.5|55194.5|55144.5|55147.5|55097.5|198
1636486500000|2021-11-09 19:35:00|55159|55109|55178.5|55128.5|55178.5|55128.5|55154|55104|139
1636486800000|2021-11-09 19:40:00|55179|55129|55189.6|55139.6|55198.5|55148.5|55174|55124|126
1636487100000|2021-11-09 19:45:00|55188.6|55138.6|55411.2|55361.2|55441.6|55391.6|55176.1|55126.1|300
1636487400000|2021-11-09 19:50:00|55409.6|55359.6|55280|55230|55410|55360|55265.2|55215.2|508
1636487700000|2021-11-09 19:55:00|55279.5|55229.5|55260.5|55210.5|55325.5|55275.5|55250|55200|396
1636546200000|2021-11-10 12:10:00|55437.2|55387.2|55418|55368|55448.5|55398.5|55407.2|55357.2|302
1636546500000|2021-11-10 12:15:00|55419.5|55369.5|55364.7|55314.7|55424.5|55374.5|55335.3|55285.3|395
1636546800000|2021-11-10 12:20:00|55364.2|55314.2|55358.6|55308.6|55408.2|55358.2|55349.6|55299.6|326
1636547100000|2021-11-10 12:25:00|55359.1|55309.1|55344.7|55294.7|55395.3|55345.3|55334.3|55284.3|326
1636547400000|2021-11-10 12:30:00|55346.7|55296.7|55371.9|55321.9|55385.9|55335.9|55335.2|55285.2|295
1636547700000|2021-11-10 12:35:00|55372.2|55322.2|55355.4|55305.4|55375.2|55325.2|55309.4|55259.4|293
1636548000000|2021-11-10 12:40:00|55356.4|55306.4|55308.2|55258.2|55370.4|55320.4|55294.3|55244.3|405
1636548300000|2021-11-10 12:45:00|55309.2|55259.2|55230.1|55180.1|55342.3|55292.3|55225.6|55175.6|335
1636548600000|2021-11-10 12:50:00|55227.6|55177.6|55147.9|55097.9|55230.6|55180.6|55105.9|55055.9|433
1636548900000|2021-11-10 12:55:00|55149.9|55099.9|55014.4|54964.4|55163.9|55113.9|54998.4|54948.4|500
1636549200000|2021-11-10 13:00:00|55013.9|54963.9|54929|54879|55042.4|54992.4|54903.7|54853.7|553
1636549500000|2021-11-10 13:05:00|54932|54882|54954.6|54904.6|55014.5|54964.5|54932|54882|407
1636549800000|2021-11-10 13:10:00|54952.6|54902.6|54871.1|54821.1|54984.2|54934.2|54866.6|54816.6|337
1636550100000|2021-11-10 13:15:00|54873.6|54823.6|54908.8|54858.8|54913.1|54863.1|54827.6|54777.6|470
1636550400000|2021-11-10 13:20:00|54906.8|54856.8|54954.4|54904.4|54959.4|54909.4|54893.8|54843.8|277
1636550700000|2021-11-10 13:25:00|54955.9|54905.9|54951|54871|54956.5|54905.9|54883.5|54833.5|379
1636551000000|2021-11-10 13:30:00|54951.5|54871.5|54960.9|54910.9|55097|55047|54897.9|54847.9|833
1636551300000|2021-11-10 13:35:00|54961.9|54911.9|55010.5|54960.5|55029.5|54979.5|54902.4|54852.4|742
1636551600000|2021-11-10 13:40:00|55012|54962|54922.2|54872.2|55026.6|54976.6|54909.2|54859.2|633
1636551900000|2021-11-10 13:45:00|54922.7|54872.7|54954.1|54904.1|54993.9|54943.9|54914.2|54864.2|594
1636552200000|2021-11-10 13:50:00|54951.6|54901.6|54840.8|54790.8|54956.6|54906.6|54774.3|54724.3|618
1636552500000|2021-11-10 13:55:00|54838.8|54788.8|54823.6|54773.6|54865.6|54815.6|54798.5|54748.5|446
1636552800000|2021-11-10 14:00:00|54822.6|54772.6|54784.2|54734.2|54873.6|54823.6|54768.6|54718.6|426
1636553100000|2021-11-10 14:05:00|54785.7|54735.7|54782.5|54732.5|54803.7|54753.7|54749.2|54699.2|467
1636553400000|2021-11-10 14:10:00|54783|54733|54828.5|54778.5|54863.5|54813.5|54763.5|54713.5|388
1636553700000|2021-11-10 14:15:00|54824|54774|54843.6|54793.6|54856.5|54806.5|54803.5|54753.5|395
1636554000000|2021-11-10 14:20:00|54843.1|54793.1|54829.1|54779.1|54853.6|54803.6|54821.6|54771.6|301
1636554300000|2021-11-10 14:25:00|54831.1|54781.1|54839.2|54789.2|54860.2|54810.2|54823.7|54773.7|304
1636554600000|2021-11-10 14:30:00|54842.2|54792.2|54880.9|54830.9|54940.9|54890.9|54824.2|54774.2|479
1636554900000|2021-11-10 14:35:00|54878.9|54828.9|54889.9|54839.9|54924.9|54874.9|54838.9|54788.9|497
1636555200000|2021-11-10 14:40:00|54888.4|54838.4|54959|54909|54960|54910|54875.4|54825.4|393
1636555500000|2021-11-10 14:45:00|54958|54908|54909.1|54859.1|54959|54909|54860.2|54810.2|381
1636555800000|2021-11-10 14:50:00|54908.6|54858.6|54953.7|54903.7|54994.2|54944.2|54907.1|54857.1|457
1636556100000|2021-11-10 14:55:00|54954.7|54904.7|54953.7|54903.7|54964.8|54914.8|54908.8|54858.8|426
1636556400000|2021-11-10 15:00:00|54953.2|54903.2|54956.2|54906.2|54983.7|54933.7|54908.7|54858.7|432
1636556700000|2021-11-10 15:05:00|54955.7|54905.7|54989.3|54939.3|55041.9|54991.9|54949.2|54899.2|454
1636557000000|2021-11-10 15:10:00|54990.9|54940.9|55152.5|55102.5|55162.5|55112.5|54990.9|54940.9|482
1636557300000|2021-11-10 15:15:00|55149.1|55099.1|55022.7|54972.7|55149.6|55099.6|55011.2|54961.2|509
1636557600000|2021-11-10 15:20:00|55022.2|54972.2|55064|55014|55067|55017|54982.2|54932.2|447
1636557900000|2021-11-10 15:25:00|55063|55013|55078.1|55028.1|55108.5|55058.5|55025.1|54975.1|498
1636558200000|2021-11-10 15:30:00|55080.1|55030.1|55208.1|55158.1|55271.6|55221.6|55078.6|55028.6|652
1636558500000|2021-11-10 15:35:00|55207.6|55157.6|55153.3|55103.3|55242.9|55192.9|55152.8|55102.8|519
1636558800000|2021-11-10 15:40:00|55152.8|55102.8|55168.2|55118.2|55208.2|55158.2|55152.8|55102.8|390
1636559100000|2021-11-10 15:45:00|55168.7|55118.7|55227.3|55177.3|55246|55196|55152|55102|245
1636559400000|2021-11-10 15:50:00|55232|55182|55185.8|55135.8|55236|55186|55178.8|55128.8|344
1636559700000|2021-11-10 15:55:00|55188.8|55138.8|55192.7|55142.7|55198.2|55148.2|55137.8|55087.8|347
1636560000000|2021-11-10 16:00:00|55192.4|55142.4|55198.2|55148.2|55202.7|55152.7|55167.7|55117.7|378
1636560300000|2021-11-10 16:05:00|55197.7|55147.7|55222.4|55172.4|55232.9|55182.9|55184.7|55134.7|383
1636560600000|2021-11-10 16:10:00|55223.4|55173.4|55193.6|55143.6|55238.9|55188.9|55183.1|55133.1|276
1636560900000|2021-11-10 16:15:00|55194.1|55144.1|55198.5|55148.5|55211|55161|55170.1|55120.1|303
1636561200000|2021-11-10 16:20:00|55196|55146|55147|55097|55238.5|55188.5|55147|55097|362
1636561500000|2021-11-10 16:25:00|55148|55098|55217.4|55167.4|55223.1|55173.1|55142|55092|408
1636561800000|2021-11-10 16:30:00|55217.9|55167.9|55244.4|55194.4|55291.9|55241.9|55216.9|55166.9|378
1636562100000|2021-11-10 16:35:00|55243.9|55193.9|55158.8|55108.8|55248.9|55198.9|55129.3|55079.3|363
1636562400000|2021-11-10 16:40:00|55155|55105|55087.3|55037.3|55155|55105|55075.3|55025.3|451
1636562700000|2021-11-10 16:45:00|55085.3|55035.3|55141.3|55091.3|55141.8|55091.8|55052.3|55002.3|324
1636563000000|2021-11-10 16:50:00|55141|55091|55099.7|55049.7|55151.8|55101.8|55095.2|55045.2|314
1636563300000|2021-11-10 16:55:00|55103.7|55053.7|55086.5|55036.5|55105.2|55055.2|55040.1|54990.1|314
1636563600000|2021-11-10 17:00:00|55087|55037|55141.6|55091.6|55147.6|55097.6|55086.5|55036.5|270
1636563900000|2021-11-10 17:05:00|55140.6|55090.6|55136.7|55086.7|55176.7|55126.7|55130.1|55080.1|255
1636564200000|2021-11-10 17:10:00|55137.2|55087.2|55125.3|55075.3|55147.8|55097.8|55086.2|55036.2|298
1636564500000|2021-11-10 17:15:00|55126.8|55076.8|55146.9|55096.9|55151.4|55101.4|55125.3|55075.3|259
1636564800000|2021-11-10 17:20:00|55147.4|55097.4|55222|55172|55232.5|55182.5|55144.9|55094.9|343
1636565100000|2021-11-10 17:25:00|55220.5|55170.5|55188.6|55138.6|55252|55202|55186.1|55136.1|369
1636565400000|2021-11-10 17:30:00|55190.1|55140.1|55172.5|55122.5|55208.5|55158.5|55172.1|55122.1|280
1636565700000|2021-11-10 17:35:00|55171|55121|55183|55133|55201|55151|55168|55118|251
1636566000000|2021-11-10 17:40:00|55184.5|55134.5|55244.4|55194.4|55248.5|55198.5|55184.5|55134.5|258
1636566300000|2021-11-10 17:45:00|55242.9|55192.9|55239.5|55189.5|55279.4|55229.4|55234.5|55184.5|287
1636566600000|2021-11-10 17:50:00|55239|55189|55229.4|55179.4|55247|55197|55196.4|55146.4|319
1636566900000|2021-11-10 17:55:00|55228.9|55178.9|55199.3|55149.3|55254.9|55204.9|55199.3|55149.3|233
1636567200000|2021-11-10 18:00:00|55201.8|55151.8|55348|55298|55348|55298|55183.3|55133.3|467
1636567500000|2021-11-10 18:05:00|55352.5|55302.5|55431.2|55381.2|55473.7|55423.7|55342.5|55292.5|724
1636567800000|2021-11-10 18:10:00|55431.7|55381.7|55393.7|55343.7|55432.7|55382.7|55377.8|55327.8|582
1636568100000|2021-11-10 18:15:00|55392.2|55342.2|55458.3|55408.3|55487.7|55437.7|55390.2|55340.2|509
1636568400000|2021-11-10 18:20:00|55454.7|55404.7|55408.8|55358.8|55482.8|55432.8|55372.3|55322.3|437
1636568700000|2021-11-10 18:25:00|55408.3|55358.3|55287.2|55237.2|55413.3|55363.3|55278.3|55228.3|447
1636569000000|2021-11-10 18:30:00|55288.2|55238.2|55298.7|55248.7|55362.7|55312.7|55264.2|55214.2|511
1636569300000|2021-11-10 18:35:00|55299.2|55249.2|55346.2|55296.2|55359.7|55309.7|55298.7|55248.7|477
1636569600000|2021-11-10 18:40:00|55348.2|55298.2|55336.3|55286.3|55378.8|55328.8|55325.3|55275.3|422
1636569900000|2021-11-10 18:45:00|55335.8|55285.8|55326|55276|55353.8|55303.8|55297.8|55247.8|422
1636570200000|2021-11-10 18:50:00|55326.5|55276.5|55292.3|55242.3|55336|55286|55292.3|55242.3|389
1636570500000|2021-11-10 18:55:00|55292.8|55242.8|55342.2|55292.2|55352.7|55302.7|55270.5|55220.5|437
1636570800000|2021-11-10 19:00:00|55342.7|55292.7|55296|55246|55351.7|55301.7|55296|55246|391
1636571100000|2021-11-10 19:05:00|55297.5|55247.5|55331|55281|55331|55281|55280|55230|338
1636571400000|2021-11-10 19:10:00|55330|55280|55311.5|55261.5|55333|55283|55298|55248|304
1636571700000|2021-11-10 19:15:00|55312|55262|55298.9|55248.9|55332.5|55282.5|55294.9|55244.9|294
1636572000000|2021-11-10 19:20:00|55299.9|55249.9|55342.4|55292.4|55349.4|55299.4|55299.4|55249.4|270
1636572300000|2021-11-10 19:25:00|55340.9|55290.9|55349.5|55299.5|55359.4|55309.4|55325|55275|293
1636572600000|2021-11-10 19:30:00|55351|55301|55340.1|55290.1|55353.1|55303.1|55333.6|55283.6|427
1636572900000|2021-11-10 19:35:00|55338.6|55288.6|55329.1|55279.1|55351.6|55301.6|55266.6|55216.6|431
1636573200000|2021-11-10 19:40:00|55327.1|55277.1|55436.2|55386.2|55454.1|55404.1|55319.1|55269.1|411
1636573500000|2021-11-10 19:45:00|55437.2|55387.2|55365.2|55315.2|55437.2|55387.2|55363.2|55313.2|374
1636573800000|2021-11-10 19:50:00|55366.7|55316.7|55375.2|55325.2|55392.2|55342.2|55345.2|55295.2|339
1636574100000|2021-11-10 19:55:00|55375.7|55325.7|55405.2|55355.2|55410.7|55360.7|55364.2|55314.2|223
1636632600000|2021-11-11 12:10:00|55011.8|54961.8|54898.6|54848.6|55011.8|54961.8|54884.6|54834.6|442
1636632900000|2021-11-11 12:15:00|54900.1|54850.1|54933.2|54883.2|54948.6|54898.6|54900.1|54850.1|296
1636633200000|2021-11-11 12:20:00|54932.2|54882.2|54912.7|54862.7|54933.2|54883.2|54875.7|54825.7|344
1636633500000|2021-11-11 12:25:00|54914.2|54864.2|54874.1|54824.1|54919.1|54869.1|54856.9|54806.9|332
1636633800000|2021-11-11 12:30:00|54877.1|54827.1|54846.2|54796.2|54888.5|54838.5|54823.9|54773.9|303
1636634100000|2021-11-11 12:35:00|54845.7|54795.7|54865.2|54815.2|54880.2|54830.2|54845.7|54795.7|279
1636634400000|2021-11-11 12:40:00|54864.7|54814.7|54865.7|54815.7|54880.2|54830.2|54848.7|54798.7|267
1636634700000|2021-11-11 12:45:00|54866.2|54816.2|54895.7|54845.7|54925.7|54875.7|54850.2|54800.2|390
1636635000000|2021-11-11 12:50:00|54893.5|54843.5|54855.7|54805.7|54925.8|54875.8|54826.2|54776.2|352
1636635300000|2021-11-11 12:55:00|54856.2|54806.2|54796.2|54746.2|54876.7|54826.7|54796.2|54746.2|295
1636635600000|2021-11-11 13:00:00|54794.4|54744.4|54800.6|54750.6|54836.1|54786.1|54783.7|54733.7|377
1636635900000|2021-11-11 13:05:00|54798.6|54748.6|54856.2|54806.2|54856.7|54806.7|54796.1|54746.1|299
1636636200000|2021-11-11 13:10:00|54855.7|54805.7|54820.1|54770.1|54865.7|54815.7|54798.8|54748.8|349
1636636500000|2021-11-11 13:15:00|54819.6|54769.6|54804.6|54754.6|54849.6|54799.6|54798.1|54748.1|363
1636636800000|2021-11-11 13:20:00|54807.1|54757.1|54810.6|54760.6|54834.1|54784.1|54787.1|54737.1|371
1636637100000|2021-11-11 13:25:00|54812.1|54762.1|54751.1|54701.1|54815.1|54765.1|54719.7|54669.7|401
1636637400000|2021-11-11 13:30:00|54752.1|54702.1|54729.8|54679.8|54752.1|54702.1|54691|54641|481
1636637700000|2021-11-11 13:35:00|54730.3|54680.3|54752.6|54702.6|54762.3|54712.3|54714.3|54664.3|397
1636638000000|2021-11-11 13:40:00|54752.1|54702.1|54774.4|54724.4|54796.9|54746.9|54752.1|54702.1|317
1636638300000|2021-11-11 13:45:00|54774.9|54724.9|54782.5|54732.5|54834.9|54784.9|54770.4|54720.4|456
1636638600000|2021-11-11 13:50:00|54782|54732|54794.9|54744.9|54808.4|54758.4|54754.5|54704.5|333
1636638900000|2021-11-11 13:55:00|54795.9|54745.9|54760|54710|54819.9|54769.9|54755.9|54705.9|336
1636639200000|2021-11-11 14:00:00|54759|54709|54728.4|54678.4|54766.5|54716.5|54704.4|54654.4|318
1636639500000|2021-11-11 14:05:00|54729.9|54679.9|54673.8|54623.8|54754.4|54704.4|54673.8|54623.8|353
1636639800000|2021-11-11 14:10:00|54665.7|54615.7|54695.3|54645.3|54714.8|54664.8|54639.8|54589.8|348
1636640100000|2021-11-11 14:15:00|54687.6|54637.6|54707.8|54657.8|54735.3|54685.3|54685.3|54635.3|267
1636640400000|2021-11-11 14:20:00|54705.6|54655.6|54724.8|54674.8|54739.3|54689.3|54703.3|54653.3|212
1636640700000|2021-11-11 14:25:00|54726.3|54676.3|54704.3|54654.3|54729.8|54679.8|54693.8|54643.8|232
1636641000000|2021-11-11 14:30:00|54703.3|54653.3|54612.5|54562.5|54726.3|54676.3|54588.8|54538.8|464
1636641300000|2021-11-11 14:35:00|54607.5|54557.5|54629.7|54579.7|54669.2|54619.2|54599.8|54549.8|363
1636641600000|2021-11-11 14:40:00|54630.2|54580.2|54569.1|54519.1|54634.2|54584.2|54565.1|54515.1|361
1636641900000|2021-11-11 14:45:00|54569.6|54519.6|54443|54393|54570.1|54520.1|54423.5|54373.5|422
1636642200000|2021-11-11 14:50:00|54441.5|54391.5|54408.8|54358.8|54469|54419|54385.8|54335.8|504
1636642500000|2021-11-11 14:55:00|54408.3|54358.3|54463.3|54413.3|54483.3|54433.3|54403.3|54353.3|426
1636642800000|2021-11-11 15:00:00|54462.8|54412.8|54430.7|54380.7|54482.8|54432.8|54417.2|54367.2|321
1636643100000|2021-11-11 15:05:00|54430.2|54380.2|54384.9|54334.9|54434.9|54384.9|54321.4|54271.4|502
1636643400000|2021-11-11 15:10:00|54383.4|54333.4|54339.7|54289.7|54389.9|54339.9|54319.6|54269.6|341
1636643700000|2021-11-11 15:15:00|54339.2|54289.2|54344|54294|54344.5|54294.5|54302.7|54252.7|397
1636644000000|2021-11-11 15:20:00|54345|54295|54340.1|54290.1|54367|54317|54329.1|54279.1|295
1636644300000|2021-11-11 15:25:00|54339.6|54289.6|54388.1|54338.1|54389.1|54339.1|54334.1|54284.1|336
1636644600000|2021-11-11 15:30:00|54385.1|54335.1|54379.2|54329.2|54409.7|54359.7|54377.1|54327.1|292
1636644900000|2021-11-11 15:35:00|54379.7|54329.7|54422.3|54372.3|54429.7|54379.7|54374.2|54324.2|324
1636645200000|2021-11-11 15:40:00|54421.3|54371.3|54421.8|54371.8|54434.7|54384.7|54401.2|54351.2|328
1636645500000|2021-11-11 15:45:00|54422.3|54372.3|54416.3|54366.3|54422.8|54372.8|54384.8|54334.8|329
1636645800000|2021-11-11 15:50:00|54413.3|54363.3|54376.3|54326.3|54414.6|54364.6|54364.6|54314.6|421
1636646100000|2021-11-11 15:55:00|54375.8|54325.8|54354.1|54304.1|54414.2|54364.2|54354.1|54304.1|351
1636646400000|2021-11-11 16:00:00|54356.6|54306.6|54334.5|54284.5|54363.6|54313.6|54334|54284|372
1636646700000|2021-11-11 16:05:00|54334|54284|54369.1|54319.1|54394.1|54344.1|54328.5|54278.5|316
1636647000000|2021-11-11 16:10:00|54366.6|54316.6|54373.5|54323.5|54406.6|54356.6|54354.1|54304.1|238
1636647300000|2021-11-11 16:15:00|54374|54324|54414.7|54364.7|54414.7|54364.7|54368|54318|244
1636647600000|2021-11-11 16:20:00|54417.2|54367.2|54449.3|54399.3|54459.3|54409.3|54414.7|54364.7|178
1636647900000|2021-11-11 16:25:00|54444.3|54394.3|54479.1|54429.1|54489.1|54439.1|54439.3|54389.3|165
1636648200000|2021-11-11 16:30:00|54478.1|54428.1|54474.6|54424.6|54479.1|54429.1|54438.6|54388.6|250
1636648500000|2021-11-11 16:35:00|54474.1|54424.1|54416.6|54366.6|54474.1|54424.1|54414.6|54364.6|245
1636648800000|2021-11-11 16:40:00|54416.1|54366.1|54439|54389|54443|54393|54401.5|54351.5|238
1636649100000|2021-11-11 16:45:00|54438.5|54388.5|54439|54389|54450.5|54400.5|54432|54382|186
1636649400000|2021-11-11 16:50:00|54437|54387|54404.1|54354.1|54437|54387|54404.1|54354.1|196
1636649700000|2021-11-11 16:55:00|54403.1|54353.1|54374.4|54324.4|54409.6|54359.6|54369.4|54319.4|213
1636650000000|2021-11-11 17:00:00|54369.4|54319.4|54353.4|54303.4|54372.9|54322.9|54343.4|54293.4|233
1636650300000|2021-11-11 17:05:00|54353.9|54303.9|54353.6|54303.6|54355.4|54305.4|54308.8|54258.8|316
1636650600000|2021-11-11 17:10:00|54349.8|54299.8|54265.7|54215.7|54354.2|54304.2|54264.2|54214.2|239
1636650900000|2021-11-11 17:15:00|54268.3|54218.3|54349.1|54299.1|54351.1|54301.1|54268.3|54218.3|295
1636651200000|2021-11-11 17:20:00|54350.6|54300.6|54373.8|54323.8|54373.8|54323.8|54343.6|54293.6|212
1636651500000|2021-11-11 17:25:00|54374.3|54324.3|54393.8|54343.8|54399.8|54349.8|54363.8|54313.8|283
1636651800000|2021-11-11 17:30:00|54394.8|54344.8|54369.4|54319.4|54409.4|54359.4|54368.9|54318.9|265
1636652100000|2021-11-11 17:35:00|54368.9|54318.9|54410.3|54360.3|54415.8|54365.8|54353.9|54303.9|264
1636652400000|2021-11-11 17:40:00|54411.9|54361.9|54408|54358|54419.3|54369.3|54398|54348|241
1636652700000|2021-11-11 17:45:00|54409.5|54359.5|54384|54334|54433.9|54383.9|54379|54329|200
1636653000000|2021-11-11 17:50:00|54383|54333|54405.9|54355.9|54409.9|54359.9|54379|54329|204
1636653300000|2021-11-11 17:55:00|54406.4|54356.4|54434.4|54384.4|54436.4|54386.4|54403.9|54353.9|158
1636653600000|2021-11-11 18:00:00|54434.9|54384.9|54424|54374|54435.9|54385.9|54404|54354|212
1636653900000|2021-11-11 18:05:00|54424.5|54374.5|54509.5|54459.5|54524.5|54474.5|54418.5|54368.5|328
1636654200000|2021-11-11 18:10:00|54510.5|54460.5|54526.3|54476.3|54529.8|54479.8|54488.3|54438.3|355
1636654500000|2021-11-11 18:15:00|54523.3|54473.3|54489.3|54439.3|54534.3|54484.3|54474.3|54424.3|309
1636654800000|2021-11-11 18:20:00|54489.8|54439.8|54509.1|54459.1|54509.1|54459.1|54454.3|54404.3|278
1636655100000|2021-11-11 18:25:00|54508.6|54458.6|54524.7|54474.7|54524.7|54474.7|54484.7|54434.7|202
1636655400000|2021-11-11 18:30:00|54526.2|54476.2|54494.8|54444.8|54534.7|54484.7|54494.3|54444.3|189
1636655700000|2021-11-11 18:35:00|54494.7|54444.7|54469.2|54419.2|54499.7|54449.7|54444.2|54394.2|191
1636656000000|2021-11-11 18:40:00|54471.7|54421.7|54425.6|54375.6|54480.1|54430.1|54416.6|54366.6|261
1636656300000|2021-11-11 18:45:00|54426.1|54376.1|54449.1|54399.1|54464|54414|54421.1|54371.1|177
1636656600000|2021-11-11 18:50:00|54448.6|54398.6|54416.6|54366.6|54464.1|54414.1|54414.1|54364.1|254
1636656900000|2021-11-11 18:55:00|54415.6|54365.6|54395.5|54345.5|54449.1|54399.1|54379.5|54329.5|340
1636657200000|2021-11-11 19:00:00|54396|54346|54364|54314|54466.8|54416.8|54341.7|54291.7|485
1636657500000|2021-11-11 19:05:00|54364.5|54314.5|54363.2|54313.2|54397.7|54347.7|54341.7|54291.7|321
1636657800000|2021-11-11 19:10:00|54362.7|54312.7|54376.8|54326.8|54382.1|54332.1|54348.7|54298.7|255
1636658100000|2021-11-11 19:15:00|54376.3|54326.3|54389.2|54339.2|54398.7|54348.7|54363.2|54313.2|271
1636658400000|2021-11-11 19:20:00|54389.7|54339.7|54363.2|54313.2|54393.2|54343.2|54352.7|54302.7|251
1636658700000|2021-11-11 19:25:00|54363.7|54313.7|54363.2|54313.2|54403.2|54353.2|54363.2|54313.2|209
1636659000000|2021-11-11 19:30:00|54361.3|54311.3|54332.1|54282.1|54368.7|54318.7|54328.1|54278.1|244
1636659300000|2021-11-11 19:35:00|54332.6|54282.6|54378.6|54328.6|54378.6|54328.6|54322.6|54272.6|153
1636659600000|2021-11-11 19:40:00|54380.1|54330.1|54423.2|54373.2|54434.1|54384.1|54373.6|54323.6|298
1636659900000|2021-11-11 19:45:00|54424.2|54374.2|54417.3|54367.3|54438.7|54388.7|54396.5|54346.5|263
1636660200000|2021-11-11 19:50:00|54418.8|54368.8|54408.7|54358.7|54418.8|54368.8|54403.2|54353.2|173
1636660500000|2021-11-11 19:55:00|54409.2|54359.2|54408.7|54358.7|54423.2|54373.2|54401.9|54351.9|159
1636719000000|2021-11-12 12:10:00|54384.5|54334.5|54458.5|54408.5|54466|54416|54369|54319|256
1636719300000|2021-11-12 12:15:00|54460|54410|54480.6|54430.6|54521.1|54471.1|54444.5|54394.5|346
1636719600000|2021-11-12 12:20:00|54481.6|54431.6|54504.3|54454.3|54553.3|54503.3|54448.7|54398.7|400
1636719900000|2021-11-12 12:25:00|54503.7|54453.7|54587.1|54537.1|54589.1|54539.1|54496.2|54446.2|404
1636720200000|2021-11-12 12:30:00|54587.5|54537.5|54582.9|54532.9|54612.9|54562.9|54563.7|54513.7|338
1636720500000|2021-11-12 12:35:00|54583.4|54533.4|54627.4|54577.4|54672.9|54622.9|54577.9|54527.9|362
1636720800000|2021-11-12 12:40:00|54625.4|54575.4|54612.6|54562.6|54637.9|54587.9|54598.1|54548.1|368
1636721100000|2021-11-12 12:45:00|54610.6|54560.6|54565.9|54515.9|54610.6|54560.6|54562.9|54512.9|297
1636721400000|2021-11-12 12:50:00|54567.9|54517.9|54527.9|54477.9|54568.9|54518.9|54505.9|54455.9|216
1636721700000|2021-11-12 12:55:00|54528.4|54478.4|54617.6|54567.6|54617.6|54567.6|54462.9|54412.9|375
1636722000000|2021-11-12 13:00:00|54612.6|54562.6|54577.5|54527.5|54630.1|54580.1|54539.4|54489.4|434
1636722300000|2021-11-12 13:05:00|54578|54528|54526.6|54476.6|54592.9|54542.9|54507.4|54457.4|270
1636722600000|2021-11-12 13:10:00|54526.4|54476.4|54444.6|54394.6|54528|54478|54429.1|54379.1|376
1636722900000|2021-11-12 13:15:00|54444.1|54394.1|54442.1|54392.1|54496.6|54446.6|54399.6|54349.6|462
1636723200000|2021-11-12 13:20:00|54444.1|54394.1|54458.4|54408.4|54476.4|54426.4|54416.1|54366.1|395
1636723500000|2021-11-12 13:25:00|54457.9|54407.9|54426.5|54376.5|54457.9|54407.9|54416.5|54366.5|473
1636723800000|2021-11-12 13:30:00|54424.5|54374.5|54445.9|54395.9|54498.4|54448.4|54384|54334|492
1636724100000|2021-11-12 13:35:00|54446.4|54396.4|54476|54426|54509|54459|54445.4|54395.4|321
1636724400000|2021-11-12 13:40:00|54476.5|54426.5|54476.6|54426.6|54491.5|54441.5|54461.5|54411.5|247
1636724700000|2021-11-12 13:45:00|54478.1|54428.1|54486.7|54436.7|54535.1|54485.1|54441.6|54391.6|336
1636725000000|2021-11-12 13:50:00|54487.2|54437.2|54529.1|54479.1|54534.1|54484.1|54426.7|54376.7|363
1636725300000|2021-11-12 13:55:00|54530.6|54480.6|54561.9|54511.9|54616|54566|54529.6|54479.6|509
1636725600000|2021-11-12 14:00:00|54562.4|54512.4|54514.9|54464.9|54591.9|54541.9|54493.9|54443.9|423
1636725900000|2021-11-12 14:05:00|54516.6|54466.6|54484.4|54434.4|54517.9|54467.9|54460.9|54410.9|316
1636726200000|2021-11-12 14:10:00|54485.9|54435.9|54571.5|54521.5|54574.5|54524.5|54465.9|54415.9|292
1636726500000|2021-11-12 14:15:00|54570|54520|54626.8|54576.8|54632.7|54582.7|54532|54482|352
1636726800000|2021-11-12 14:20:00|54626.3|54576.3|54583.8|54533.8|54636.8|54586.8|54536.8|54486.8|395
1636727100000|2021-11-12 14:25:00|54584.3|54534.3|54602.7|54552.7|54630.8|54580.8|54552.3|54502.3|424
1636727400000|2021-11-12 14:30:00|54602.2|54552.2|54577.4|54527.4|54637.7|54587.7|54551.9|54501.9|498
1636727700000|2021-11-12 14:35:00|54576.9|54526.9|54617.3|54567.3|54632.3|54582.3|54576.4|54526.4|447
1636728000000|2021-11-12 14:40:00|54620.8|54570.8|54607|54557|54681.8|54631.8|54601.3|54551.3|468
1636728300000|2021-11-12 14:45:00|54608|54558|54657.4|54607.4|54661.9|54611.9|54581|54531|382
1636728600000|2021-11-12 14:50:00|54656.9|54606.9|54582.5|54532.5|54662.4|54612.4|54575.5|54525.5|339
1636728900000|2021-11-12 14:55:00|54583|54533|54589.8|54539.8|54611.8|54561.8|54551.8|54501.8|312
1636729200000|2021-11-12 15:00:00|54589.3|54539.3|54556.8|54506.8|54601.8|54551.8|54535.3|54485.3|464
1636729500000|2021-11-12 15:05:00|54552.3|54502.3|54571.7|54521.7|54596.3|54546.3|54536.8|54486.8|333
1636729800000|2021-11-12 15:10:00|54572.2|54522.2|54546.7|54496.7|54581.7|54531.7|54535.2|54485.2|292
1636730100000|2021-11-12 15:15:00|54548.7|54498.7|54511.5|54461.5|54556.7|54506.7|54506.6|54456.6|316
1636730400000|2021-11-12 15:20:00|54512.5|54462.5|54527|54477|54567|54517|54509|54459|358
1636730700000|2021-11-12 15:25:00|54526.5|54476.5|54551.6|54501.6|54576.6|54526.6|54523|54473|305
1636731000000|2021-11-12 15:30:00|54550.1|54500.1|54561.6|54511.6|54591.6|54541.6|54526.6|54476.6|301
1636731300000|2021-11-12 15:35:00|54562.1|54512.1|54581.2|54531.2|54601.2|54551.2|54532.6|54482.6|372
1636731600000|2021-11-12 15:40:00|54582.7|54532.7|54576.7|54526.7|54598.2|54548.2|54563.2|54513.2|288
1636731900000|2021-11-12 15:45:00|54577.2|54527.2|54674.3|54624.3|54696.8|54646.8|54577.2|54527.2|408
1636732200000|2021-11-12 15:50:00|54676.3|54626.3|54628.4|54578.4|54686.8|54636.8|54607|54557|435
1636732500000|2021-11-12 15:55:00|54627.9|54577.9|54664.3|54614.3|54666.9|54616.9|54586.9|54536.9|394
1636732800000|2021-11-12 16:00:00|54663.8|54613.8|54632|54582|54672.4|54622.4|54626.9|54576.9|412
1636733100000|2021-11-12 16:05:00|54631.5|54581.5|54637.5|54587.5|54672.5|54622.5|54625|54575|309
1636733400000|2021-11-12 16:10:00|54634.5|54584.5|54676.9|54626.9|54676.9|54626.9|54634.5|54584.5|327
1636733700000|2021-11-12 16:15:00|54672|54622|54671.6|54621.6|54689.6|54639.6|54654.5|54604.5|358
1636734000000|2021-11-12 16:20:00|54672.1|54622.1|54702.1|54652.1|54732.1|54682.1|54668.9|54618.9|341
1636734300000|2021-11-12 16:25:00|54701.6|54651.6|54732.2|54682.2|54747|54697|54668.1|54618.1|338
1636734600000|2021-11-12 16:30:00|54732.7|54682.7|54747.8|54697.8|54772.3|54722.3|54712.2|54662.2|314
1636734900000|2021-11-12 16:35:00|54747.3|54697.3|54704|54654|54779|54729|54702.3|54652.3|354
1636735200000|2021-11-12 16:40:00|54703.8|54653.8|54687.7|54637.7|54737.7|54687.7|54687|54637|363
1636735500000|2021-11-12 16:45:00|54688.2|54638.2|54765.8|54715.8|54772.3|54722.3|54688.2|54638.2|377
1636735800000|2021-11-12 16:50:00|54766.3|54716.3|54784.9|54734.9|54812.3|54762.3|54744.8|54694.8|326
1636736100000|2021-11-12 16:55:00|54783.9|54733.9|54727.8|54677.8|54786.6|54736.6|54717.5|54667.5|378
1636736400000|2021-11-12 17:00:00|54731|54681|54718|54668|54742.3|54692.3|54714.5|54664.5|385
1636736700000|2021-11-12 17:05:00|54717|54667|54735.8|54685.8|54742.3|54692.3|54687.3|54637.3|399
1636737000000|2021-11-12 17:10:00|54734.8|54684.8|54762.3|54712.3|54772.3|54722.3|54712.2|54662.2|321
1636737300000|2021-11-12 17:15:00|54759.8|54709.8|54777.4|54727.4|54782.9|54732.9|54752.3|54702.3|300
1636737600000|2021-11-12 17:20:00|54776.9|54726.9|54757.5|54707.5|54787.4|54737.4|54750.5|54700.5|188
1636737900000|2021-11-12 17:25:00|54760|54710|54792.4|54742.4|54792.4|54742.4|54760|54710|251
1636738200000|2021-11-12 17:30:00|54791.9|54741.9|54916.9|54866.9|54968.6|54918.6|54790.9|54740.9|572
1636738500000|2021-11-12 17:35:00|54916.4|54866.4|54975.9|54925.9|54977.9|54927.9|54872.9|54822.9|488
1636738800000|2021-11-12 17:40:00|54976.9|54926.9|54963|54913|55007.9|54957.9|54917.3|54867.3|460
1636739100000|2021-11-12 17:45:00|54962.5|54912.5|54947.9|54897.9|54967.9|54917.9|54925.1|54875.1|403
1636739400000|2021-11-12 17:50:00|54948.4|54898.4|54951.9|54901.9|54967.9|54917.9|54931|54881|318
1636739700000|2021-11-12 17:55:00|54952|54902|54996.9|54946.9|55001.4|54951.4|54947.5|54897.5|280
1636740000000|2021-11-12 18:00:00|54996.4|54946.4|55003|54953|55035.7|54985.7|54968.2|54918.2|378
1636740300000|2021-11-12 18:05:00|55002.7|54952.7|54968.2|54918.2|55002.7|54952.7|54952.2|54902.2|354
1636740600000|2021-11-12 18:10:00|54968.7|54918.7|54954|54904|54988.2|54938.2|54943.2|54893.2|276
1636740900000|2021-11-12 18:15:00|54953.5|54903.5|55008.2|54958.2|55019.4|54969.4|54953.5|54903.5|315
1636741200000|2021-11-12 18:20:00|55008.7|54958.7|55038.3|54988.3|55067.7|55017.7|55007.7|54957.7|431
1636741500000|2021-11-12 18:25:00|55037.8|54987.8|55008.8|54958.8|55063.4|55013.4|55006.8|54956.8|324
1636741800000|2021-11-12 18:30:00|55013.8|54963.8|55003.3|54953.3|55023.3|54973.3|54994.3|54944.3|275
1636742100000|2021-11-12 18:35:00|55003.8|54953.8|55013.3|54963.3|55018.8|54968.8|54986.3|54936.3|234
1636742400000|2021-11-12 18:40:00|55012.8|54962.8|54978.1|54928.1|55038.8|54988.8|54977.4|54927.4|249
1636742700000|2021-11-12 18:45:00|54976.6|54926.6|54955.1|54905.1|55008.5|54958.5|54948.6|54898.6|385
1636743000000|2021-11-12 18:50:00|54954.1|54904.1|54938.1|54888.1|54978.1|54928.1|54937.1|54887.1|225
1636743300000|2021-11-12 18:55:00|54943.1|54893.1|54948.1|54898.1|54987.9|54937.9|54936.6|54886.6|240
1636743600000|2021-11-12 19:00:00|54950.1|54900.1|54947|54897|54981.5|54931.5|54942.5|54892.5|212
1636743900000|2021-11-12 19:05:00|54944.5|54894.5|54941.5|54891.5|54949.5|54899.5|54932.5|54882.5|175
1636744200000|2021-11-12 19:10:00|54941|54891|54951.5|54901.5|54957|54907|54931.5|54881.5|105
1636744500000|2021-11-12 19:15:00|54952|54902|54934.3|54884.3|54987|54937|54929.8|54879.8|258
1636744800000|2021-11-12 19:20:00|54939.8|54889.8|54942.2|54892.2|54957.8|54907.8|54932.3|54882.3|214
1636745100000|2021-11-12 19:25:00|54941.2|54891.2|54948.2|54898.2|54952.2|54902.2|54931.2|54881.2|182
1636745400000|2021-11-12 19:30:00|54947.7|54897.7|54972.7|54922.7|54984.2|54934.2|54939.2|54889.2|182
1636745700000|2021-11-12 19:35:00|54972.2|54922.2|54998.3|54948.3|55012.8|54962.8|54968.2|54918.2|235
1636746000000|2021-11-12 19:40:00|54996.3|54946.3|54972.3|54922.3|54997.8|54947.8|54972.3|54922.3|154
1636746300000|2021-11-12 19:45:00|54972.8|54922.8|54973.3|54923.3|54987.2|54937.2|54963.2|54913.2|146
1636746600000|2021-11-12 19:50:00|54972.8|54922.8|54970.2|54920.2|54978.8|54928.8|54959.3|54909.3|126
1636746900000|2021-11-12 19:55:00|54969.7|54919.7|54949.9|54899.9|54973|54923|54947.5|54897.5|166
1636978200000|2021-11-15 12:10:00|54988.2|54892.2|54988.2|54892.2|54988.2|54892.2|54988.2|54892.2|1
1637064600000|2021-11-16 12:10:00|54848.6|54798.6|54863.3|54813.3|54885.6|54835.6|54834.1|54784.1|348
1637064900000|2021-11-16 12:15:00|54863.8|54813.8|54820.4|54770.4|54875.3|54825.3|54780.3|54730.3|415
1637065200000|2021-11-16 12:20:00|54819.4|54769.4|54760.2|54710.2|54835.4|54785.4|54743.2|54693.2|363
1637065500000|2021-11-16 12:25:00|54758.7|54708.7|54767.4|54717.4|54782.4|54732.4|54724.1|54674.1|354
1637065800000|2021-11-16 12:30:00|54767.9|54717.9|54829.5|54779.5|54829.5|54779.5|54745|54695|319
1637066100000|2021-11-16 12:35:00|54831|54781|54805|54755|54843.5|54793.5|54789.5|54739.5|334
1637066400000|2021-11-16 12:40:00|54804|54754|54915.9|54865.9|54945.9|54895.9|54796.5|54746.5|388
1637066700000|2021-11-16 12:45:00|54915.7|54865.7|54860|54810|54971.4|54921.4|54855.5|54805.5|347
1637067000000|2021-11-16 12:50:00|54859|54809|54835.3|54785.3|54877|54827|54790|54740|477
1637067300000|2021-11-16 12:55:00|54835.8|54785.8|54699.8|54649.8|54865.3|54815.3|54699.8|54649.8|443
1637067600000|2021-11-16 13:00:00|54699.3|54649.3|54770.7|54720.7|54784|54734|54690|54640|505
1637067900000|2021-11-16 13:05:00|54771.2|54721.2|54800.7|54750.7|54825.2|54775.2|54688.7|54638.7|507
1637068200000|2021-11-16 13:10:00|54801.2|54751.2|54785|54735|54825.1|54775.1|54759.1|54709.1|495
1637068500000|2021-11-16 13:15:00|54784.5|54734.5|54756.4|54706.4|54786.5|54736.5|54729.6|54679.6|400
1637068800000|2021-11-16 13:20:00|54757.9|54707.9|54821.6|54771.6|54864.9|54814.9|54757.9|54707.9|492
1637069100000|2021-11-16 13:25:00|54823.1|54773.1|54803|54753|54835.1|54785.1|54789.6|54739.6|349
1637069400000|2021-11-16 13:30:00|54810.1|54760.1|54879.6|54829.6|54928.6|54878.6|54802.6|54752.6|627
1637069700000|2021-11-16 13:35:00|54880.1|54830.1|54765.2|54715.2|54884.6|54834.6|54739.7|54689.7|594
1637070000000|2021-11-16 13:40:00|54763.4|54713.4|54798.5|54748.5|54809|54759|54754.2|54704.2|478
1637070300000|2021-11-16 13:45:00|54799|54749|54785.5|54735.5|54832.5|54782.5|54782|54732|521
1637070600000|2021-11-16 13:50:00|54784.5|54734.5|54808|54758|54810.5|54760.5|54758.5|54708.5|427
1637070900000|2021-11-16 13:55:00|54810.5|54760.5|54924.6|54874.6|54934.6|54884.6|54788.5|54738.5|536
1637071200000|2021-11-16 14:00:00|54922.7|54872.7|54999.6|54949.6|55045.5|54995.5|54922.6|54872.6|664
1637071500000|2021-11-16 14:05:00|55000.1|54950.1|55105.2|55055.2|55125.7|55075.7|54980.1|54930.1|609
1637071800000|2021-11-16 14:10:00|55104.7|55054.7|55151.4|55101.4|55174.4|55124.4|55088.7|55038.7|512
1637072100000|2021-11-16 14:15:00|55150.9|55100.9|55155.4|55105.4|55176.9|55126.9|55136.9|55086.9|528
1637072400000|2021-11-16 14:20:00|55155.9|55105.9|55165.8|55115.8|55201.8|55151.8|55140.3|55090.3|423
1637072700000|2021-11-16 14:25:00|55168.3|55118.3|55208.9|55158.9|55264.6|55214.6|55168.3|55118.3|501
1637073000000|2021-11-16 14:30:00|55207.4|55157.4|55176.4|55126.4|55217.4|55167.4|55164.9|55114.9|487
1637073300000|2021-11-16 14:35:00|55174.4|55124.4|55160.9|55110.9|55180.4|55130.4|55121.9|55071.9|434
1637073600000|2021-11-16 14:40:00|55161.4|55111.4|55189.3|55139.3|55196.3|55146.3|55125.8|55075.8|441
1637073900000|2021-11-16 14:45:00|55187.3|55137.3|55266.9|55216.9|55296.9|55246.9|55178.6|55128.6|520
1637074200000|2021-11-16 14:50:00|55264.7|55214.7|55321.1|55271.1|55321.1|55271.1|55261|55211|463
1637074500000|2021-11-16 14:55:00|55320.6|55270.6|55331.1|55281.1|55347.1|55297.1|55281.6|55231.6|387
1637074800000|2021-11-16 15:00:00|55332.1|55282.1|55383.3|55333.3|55385.2|55335.2|55323.1|55273.1|438
1637075100000|2021-11-16 15:05:00|55381.3|55331.3|55331.2|55281.2|55390.3|55340.3|55326.2|55276.2|396
1637075400000|2021-11-16 15:10:00|55330.7|55280.7|55324.7|55274.7|55340.2|55290.2|55307.2|55257.2|413
1637075700000|2021-11-16 15:15:00|55327.2|55277.2|55368.2|55318.2|55375.2|55325.2|55327.2|55277.2|288
1637076000000|2021-11-16 15:20:00|55369.2|55319.2|55355.2|55305.2|55406.2|55356.2|55354.7|55304.7|302
1637076300000|2021-11-16 15:25:00|55356.7|55306.7|55324.7|55274.7|55360.7|55310.7|55283.7|55233.7|441
1637076600000|2021-11-16 15:30:00|55325.2|55275.2|55313.7|55263.7|55326.2|55276.2|55284.2|55234.2|213
1637076900000|2021-11-16 15:35:00|55313.2|55263.2|55341.2|55291.2|55367.7|55317.7|55310.2|55260.2|255
1637077200000|2021-11-16 15:40:00|55341.7|55291.7|55376.2|55326.2|55387.7|55337.7|55339.7|55289.7|286
1637077500000|2021-11-16 15:45:00|55375.5|55325.5|55385.2|55335.2|55393.2|55343.2|55366.7|55316.7|245
1637077800000|2021-11-16 15:50:00|55387.7|55337.7|55413.8|55363.8|55431.8|55381.8|55357.8|55307.8|355
1637078100000|2021-11-16 15:55:00|55415.3|55365.3|55440.1|55390.1|55451.3|55401.3|55393.3|55343.3|443
1637078400000|2021-11-16 16:00:00|55440.6|55390.6|55449.5|55399.5|55449.5|55399.5|55400.5|55350.5|438
1637078700000|2021-11-16 16:05:00|55451|55401|55440.1|55390.1|55475.6|55425.6|55437.1|55387.1|379
1637079000000|2021-11-16 16:10:00|55437.1|55387.1|55370|55320|55437.1|55387.1|55361.5|55311.5|392
1637079300000|2021-11-16 16:15:00|55359.5|55309.5|55414.4|55364.4|55424.9|55374.9|55338.5|55288.5|399
1637079600000|2021-11-16 16:20:00|55414.9|55364.9|55416|55366|55429.4|55379.4|55388.5|55338.5|426
1637079900000|2021-11-16 16:25:00|55415.5|55365.5|55379.5|55329.5|55420|55370|55370|55320|309
1637080200000|2021-11-16 16:30:00|55380|55330|55379.5|55329.5|55410|55360|55368.5|55318.5|318
1637080500000|2021-11-16 16:35:00|55379|55329|55384.5|55334.5|55394.5|55344.5|55364|55314|273
1637080800000|2021-11-16 16:40:00|55385.5|55335.5|55389|55339|55389.5|55339.5|55368|55318|242
1637081100000|2021-11-16 16:45:00|55388|55338|55384.5|55334.5|55394|55344|55362.5|55312.5|232
1637081400000|2021-11-16 16:50:00|55385.5|55335.5|55400|55350|55408.5|55358.5|55384.5|55334.5|308
1637081700000|2021-11-16 16:55:00|55399|55349|55373|55323|55400.5|55350.5|55370.5|55320.5|262
1637082000000|2021-11-16 17:00:00|55370.5|55320.5|55385.5|55335.5|55391.5|55341.5|55365.5|55315.5|199
1637082300000|2021-11-16 17:05:00|55387|55337|55400.5|55350.5|55418.5|55368.5|55370.5|55320.5|169
1637082600000|2021-11-16 17:10:00|55398|55348|55426.1|55376.1|55439.5|55389.5|55390.5|55340.5|267
1637082900000|2021-11-16 17:15:00|55428.6|55378.6|55421|55371|55445.1|55395.1|55408.6|55358.6|295
1637083200000|2021-11-16 17:20:00|55421.5|55371.5|55400.5|55350.5|55431|55381|55395.5|55345.5|222
1637083500000|2021-11-16 17:25:00|55400|55350|55435.5|55385.5|55448.5|55398.5|55385.5|55335.5|364
1637083800000|2021-11-16 17:30:00|55433.5|55383.5|55410.1|55360.1|55451|55401|55404.6|55354.6|196
1637084100000|2021-11-16 17:35:00|55411.6|55361.6|55395.5|55345.5|55425|55375|55378|55328|257
1637084400000|2021-11-16 17:40:00|55397|55347|55335.5|55285.5|55406|55356|55330.5|55280.5|264
1637084700000|2021-11-16 17:45:00|55333|55283|55349.8|55299.8|55357.3|55307.3|55297.8|55247.8|386
1637085000000|2021-11-16 17:50:00|55349.3|55299.3|55319.9|55269.9|55349.3|55299.3|55304.9|55254.9|286
1637085300000|2021-11-16 17:55:00|55320.4|55270.4|55325.3|55275.3|55345.4|55295.4|55295.4|55245.4|251
1637085600000|2021-11-16 18:00:00|55324.8|55274.8|55310.4|55260.4|55350.9|55300.9|55285.4|55235.4|345
1637085900000|2021-11-16 18:05:00|55309.9|55259.9|55330.3|55280.3|55335.3|55285.3|55292.8|55242.8|243
1637086200000|2021-11-16 18:10:00|55332.8|55282.8|55320.3|55270.3|55350.3|55300.3|55320.3|55270.3|238
1637086500000|2021-11-16 18:15:00|55320.8|55270.8|55376.9|55326.9|55387.9|55337.9|55311.9|55261.9|210
1637086800000|2021-11-16 18:20:00|55377.4|55327.4|55347.9|55297.9|55385.4|55335.4|55345.4|55295.4|190
1637087100000|2021-11-16 18:25:00|55346.4|55296.4|55365.4|55315.4|55376.9|55326.9|55345.4|55295.4|144
1637087400000|2021-11-16 18:30:00|55365.9|55315.9|55354.9|55304.9|55370.4|55320.4|55345.4|55295.4|178
1637087700000|2021-11-16 18:35:00|55355.4|55305.4|55340.9|55290.9|55365.4|55315.4|55338.9|55288.9|148
1637088000000|2021-11-16 18:40:00|55339.4|55289.4|55334.9|55284.9|55345.9|55295.9|55310.4|55260.4|239
1637088300000|2021-11-16 18:45:00|55335.4|55285.4|55345.4|55295.4|55350.4|55300.4|55330.4|55280.4|133
1637088600000|2021-11-16 18:50:00|55346.9|55296.9|55340.4|55290.4|55349.4|55299.4|55320.4|55270.4|175
1637088900000|2021-11-16 18:55:00|55338.9|55288.9|55380.4|55330.4|55382.4|55332.4|55335.4|55285.4|207
1637089200000|2021-11-16 19:00:00|55378.3|55328.3|55368.5|55318.5|55410.3|55360.3|55359|55309|232
1637089500000|2021-11-16 19:05:00|55368|55318|55348|55298|55368.5|55318.5|55339.5|55289.5|128
1637089800000|2021-11-16 19:10:00|55343|55293|55333.4|55283.4|55358.5|55308.5|55328.4|55278.4|191
1637090100000|2021-11-16 19:15:00|55332.4|55282.4|55299.4|55249.4|55332.4|55282.4|55293.4|55243.4|164
1637090400000|2021-11-16 19:20:00|55302.9|55252.9|55298.5|55248.5|55324.5|55274.5|55298.4|55248.4|184
1637090700000|2021-11-16 19:25:00|55300.5|55250.5|55309.2|55259.2|55310.7|55260.7|55266.2|55216.2|134
1637091000000|2021-11-16 19:30:00|55307.7|55257.7|55308.7|55258.7|55338.6|55288.6|55303.6|55253.6|198
1637091300000|2021-11-16 19:35:00|55310.7|55260.7|55343.7|55293.7|55348.7|55298.7|55307.2|55257.2|177
1637091600000|2021-11-16 19:40:00|55343.8|55293.8|55378.8|55328.8|55378.8|55328.8|55329.3|55279.3|143
1637091900000|2021-11-16 19:45:00|55377.3|55327.3|55383.8|55333.8|55390.8|55340.8|55353.8|55303.8|194
1637092200000|2021-11-16 19:50:00|55383.3|55333.3|55338.3|55288.3|55383.3|55333.3|55309.3|55259.3|226
1637092500000|2021-11-16 19:55:00|55338.8|55288.8|55373.8|55323.8|55378.8|55328.8|55328.3|55278.3|244
1637151000000|2021-11-17 12:10:00|55433.6|55337.6|55433.6|55337.6|55433.6|55337.6|55433.6|55337.6|1
1637151300000|2021-11-17 12:15:00|55154.5|55104.5|55149.5|55099.5|55159.5|55109.5|55149.5|55099.5|8
1637151600000|2021-11-17 12:20:00|55144.5|55094.5|55134.5|55084.5|55159.5|55109.5|55084.5|55034.5|112
1637151900000|2021-11-17 12:25:00|55139.5|55089.5|55174.5|55124.5|55184.5|55134.5|55139.5|55089.5|72
1637152200000|2021-11-17 12:30:00|55169.5|55119.5|55154.5|55104.5|55184.5|55134.5|55149.5|55099.5|76
1637152500000|2021-11-17 12:35:00|55149.5|55099.5|55179.5|55129.5|55179.5|55129.5|55119.5|55069.5|101
1637152800000|2021-11-17 12:40:00|55184.5|55134.5|55184.5|55134.5|55209.5|55159.5|55159.5|55109.5|94
1637153100000|2021-11-17 12:45:00|55186.5|55136.5|55154.5|55104.5|55186.5|55136.5|55129.5|55079.5|77
1637153400000|2021-11-17 12:50:00|55156.5|55106.5|55169.5|55119.5|55184.5|55134.5|55156.5|55106.5|99
1637153700000|2021-11-17 12:55:00|55172.5|55122.5|55054.5|55004.5|55179.5|55129.5|55054.5|55004.5|138
1637154000000|2021-11-17 13:00:00|55059.5|55009.5|55136.5|55086.5|55136.5|55086.5|55024.5|54974.5|160
1637154300000|2021-11-17 13:05:00|55134.5|55084.5|55149.5|55099.5|55164.5|55114.5|55124.5|55074.5|108
1637154600000|2021-11-17 13:10:00|55154.5|55104.5|55179.5|55129.5|55184.5|55134.5|55149.5|55099.5|81
1637154900000|2021-11-17 13:15:00|55184.5|55134.5|55174.6|55124.6|55184.5|55134.5|55139.5|55089.5|169
1637155200000|2021-11-17 13:20:00|55174.1|55124.1|55188.2|55138.2|55190.1|55140.1|55170.1|55120.1|153
1637155500000|2021-11-17 13:25:00|55187.7|55137.7|55174.5|55124.5|55195.2|55145.2|55154.8|55104.8|293
1637155800000|2021-11-17 13:30:00|55175.5|55125.5|55189.5|55139.5|55189.5|55139.5|55165.5|55115.5|315
1637156100000|2021-11-17 13:35:00|55188.5|55138.5|55234.2|55184.2|55352.1|55302.1|55180.6|55130.6|529
1637156400000|2021-11-17 13:40:00|55236.2|55186.2|55265|55215|55283|55233|55230.7|55180.7|411
1637156700000|2021-11-17 13:45:00|55263.5|55213.5|55302|55252|55318|55268|55258.5|55208.5|514
1637157000000|2021-11-17 13:50:00|55303|55253|55374.5|55324.5|55377.5|55327.5|55283.3|55233.3|439
1637157300000|2021-11-17 13:55:00|55373|55323|55359.5|55309.5|55399.5|55349.5|55351|55301|380
1637157600000|2021-11-17 14:00:00|55358|55308|55443.5|55393.5|55465|55415|55354|55304|412
1637157900000|2021-11-17 14:05:00|55444.5|55394.5|55490.1|55440.1|55509.6|55459.6|55444.5|55394.5|458
1637158200000|2021-11-17 14:10:00|55489.1|55439.1|55505.2|55455.2|55555.2|55505.2|55485.2|55435.2|445
1637158500000|2021-11-17 14:15:00|55505.7|55455.7|55513.3|55463.3|55523.3|55473.3|55482.8|55432.8|284
1637158800000|2021-11-17 14:20:00|55513.5|55463.5|55470.5|55420.5|55534|55484|55468|55418|329
1637159100000|2021-11-17 14:25:00|55468|55418|55447.5|55397.5|55468|55418|55395.6|55345.6|448
1637159400000|2021-11-17 14:30:00|55445.5|55395.5|55420.9|55370.9|55466.8|55416.8|55402.9|55352.9|453
1637159700000|2021-11-17 14:35:00|55421.9|55371.9|55408.7|55358.7|55440.7|55390.7|55391.7|55341.7|380
1637160000000|2021-11-17 14:40:00|55409.2|55359.2|55333.6|55283.6|55418.7|55368.7|55333.6|55283.6|416
1637160300000|2021-11-17 14:45:00|55333.1|55283.1|55382.5|55332.5|55406.5|55356.5|55319.1|55269.1|398
1637160600000|2021-11-17 14:50:00|55381.5|55331.5|55422.6|55372.6|55428.1|55378.1|55369.1|55319.1|403
1637160900000|2021-11-17 14:55:00|55423.1|55373.1|55473.7|55423.7|55478.7|55428.7|55417.6|55367.6|353
1637161200000|2021-11-17 15:00:00|55474.2|55424.2|55462.4|55412.4|55550.2|55500.2|55438.4|55388.4|446
1637161500000|2021-11-17 15:05:00|55461.9|55411.9|55420.2|55370.2|55474.1|55424.1|55416.2|55366.2|348
1637161800000|2021-11-17 15:10:00|55419.7|55369.7|55403.6|55353.6|55423.7|55373.7|55378.7|55328.7|317
1637162100000|2021-11-17 15:15:00|55404.6|55354.6|55391.2|55341.2|55424.1|55374.1|55385.2|55335.2|269
1637162400000|2021-11-17 15:20:00|55388.2|55338.2|55469.1|55419.1|55487.7|55437.7|55383.2|55333.2|371
1637162700000|2021-11-17 15:25:00|55468.1|55418.1|55453.2|55403.2|55483.3|55433.3|55447.1|55397.1|345
1637163000000|2021-11-17 15:30:00|55453.7|55403.7|55439.3|55389.3|55473.7|55423.7|55439.3|55389.3|262
1637163300000|2021-11-17 15:35:00|55438.8|55388.8|55403.7|55353.7|55439.3|55389.3|55388.2|55338.2|321
1637163600000|2021-11-17 15:40:00|55403.2|55353.2|55414.1|55364.1|55414.2|55364.2|55368.2|55318.2|265
1637163900000|2021-11-17 15:45:00|55413.6|55363.6|55417.9|55367.9|55474.1|55424.1|55413.6|55363.6|345
1637164200000|2021-11-17 15:50:00|55417.4|55367.4|55378|55328|55418.4|55368.4|55373|55323|284
1637164500000|2021-11-17 15:55:00|55375.5|55325.5|55373.9|55323.9|55404.5|55354.5|55357.5|55307.5|358
1637164800000|2021-11-17 16:00:00|55374.4|55324.4|55417.9|55367.9|55418.9|55368.9|55349.4|55299.4|387
1637165100000|2021-11-17 16:05:00|55417.4|55367.4|55417.5|55367.5|55444.9|55394.9|55402.4|55352.4|264
1637165400000|2021-11-17 16:10:00|55416.5|55366.5|55426.5|55376.5|55437.5|55387.5|55412.5|55362.5|247
1637165700000|2021-11-17 16:15:00|55430|55380|55454.5|55404.5|55457.5|55407.5|55423.5|55373.5|236
1637166000000|2021-11-17 16:20:00|55455.5|55405.5|55479.6|55429.6|55504.5|55454.5|55455|55405|289
1637166300000|2021-11-17 16:25:00|55480.1|55430.1|55463.6|55413.6|55488.6|55438.6|55443.6|55393.6|293
1637166600000|2021-11-17 16:30:00|55464.1|55414.1|55480.1|55430.1|55484.6|55434.6|55424.1|55374.1|258
1637166900000|2021-11-17 16:35:00|55480|55430|55494.6|55444.6|55500.6|55450.6|55470|55420|324
1637167200000|2021-11-17 16:40:00|55495.1|55445.1|55507.5|55457.5|55529.6|55479.6|55477.1|55427.1|300
1637167500000|2021-11-17 16:45:00|55508|55458|55471.9|55421.9|55517.5|55467.5|55467|55417|210
1637167800000|2021-11-17 16:50:00|55470.9|55420.9|55493.4|55443.4|55498.9|55448.9|55467.4|55417.4|136
1637168100000|2021-11-17 16:55:00|55490.9|55440.9|55449.4|55399.4|55491.9|55441.9|55448.4|55398.4|267
1637168400000|2021-11-17 17:00:00|55450.9|55400.9|55457.9|55407.9|55463.9|55413.9|55418.9|55368.9|265
1637168700000|2021-11-17 17:05:00|55457.4|55407.4|55493.9|55443.9|55494.9|55444.9|55453.9|55403.9|273
1637169000000|2021-11-17 17:10:00|55493.4|55443.4|55463.9|55413.9|55493.9|55443.9|55461.4|55411.4|203
1637169300000|2021-11-17 17:15:00|55464.4|55414.4|55378.9|55328.9|55464.4|55414.4|55378.9|55328.9|316
1637169600000|2021-11-17 17:20:00|55380.4|55330.4|55383.6|55333.6|55413.6|55363.6|55378.6|55328.6|246
1637169900000|2021-11-17 17:25:00|55382.1|55332.1|55367.6|55317.6|55389.6|55339.6|55342.1|55292.1|228
1637170200000|2021-11-17 17:30:00|55363.6|55313.6|55358.6|55308.6|55392.1|55342.1|55353.6|55303.6|331
1637170500000|2021-11-17 17:35:00|55355.1|55305.1|55368.6|55318.6|55413.6|55363.6|55336.1|55286.1|325
1637170800000|2021-11-17 17:40:00|55369.1|55319.1|55368.1|55318.1|55399.6|55349.6|55361.8|55311.8|298
1637171100000|2021-11-17 17:45:00|55367.6|55317.6|55388.1|55338.1|55389.1|55339.1|55292.8|55242.8|431
1637171400000|2021-11-17 17:50:00|55388.6|55338.6|55448.7|55398.7|55456.1|55406.1|55367.7|55317.7|329
1637171700000|2021-11-17 17:55:00|55446.7|55396.7|55458.4|55408.4|55463.8|55413.8|55438.2|55388.2|284
1637172000000|2021-11-17 18:00:00|55457.9|55407.9|55480.9|55430.9|55488.4|55438.4|55456.9|55406.9|382
1637172300000|2021-11-17 18:05:00|55482.4|55432.4|55487.9|55437.9|55493.9|55443.9|55462.9|55412.9|303
1637172600000|2021-11-17 18:10:00|55488.4|55438.4|55624.5|55574.5|55651|55601|55483.9|55433.9|444
1637172900000|2021-11-17 18:15:00|55625.5|55575.5|55634.2|55584.2|55664.5|55614.5|55619.5|55569.5|461
1637173200000|2021-11-17 18:20:00|55634.7|55584.7|55654.3|55604.3|55694.7|55644.7|55629.2|55579.2|403
1637173500000|2021-11-17 18:25:00|55655.8|55605.8|55664.8|55614.8|55678.3|55628.3|55639.3|55589.3|342
1637173800000|2021-11-17 18:30:00|55664.3|55614.3|55654.8|55604.8|55699.8|55649.8|55654.3|55604.3|344
1637174100000|2021-11-17 18:35:00|55655.3|55605.3|55641.3|55591.3|55659.3|55609.3|55622.3|55572.3|323
1637174400000|2021-11-17 18:40:00|55642.3|55592.3|55624.7|55574.7|55649.8|55599.8|55600.3|55550.3|277
1637174700000|2021-11-17 18:45:00|55624.2|55574.2|55694.7|55644.7|55694.7|55644.7|55624.2|55574.2|360
1637175000000|2021-11-17 18:50:00|55693.2|55643.2|55668.3|55618.3|55693.2|55643.2|55645.8|55595.8|306
1637175300000|2021-11-17 18:55:00|55668.8|55618.8|55689.8|55639.8|55699.8|55649.8|55630.3|55580.3|298
1637175600000|2021-11-17 19:00:00|55689.3|55639.3|55672.7|55622.7|55694.6|55644.6|55647.6|55597.6|272
1637175900000|2021-11-17 19:05:00|55673.2|55623.2|55622.6|55572.6|55673.2|55623.2|55602.6|55552.6|264
1637176200000|2021-11-17 19:10:00|55623.1|55573.1|55627.5|55577.5|55632.6|55582.6|55601.5|55551.5|177
1637176500000|2021-11-17 19:15:00|55626|55576|55623|55573|55652.5|55602.5|55617.5|55567.5|204
1637176800000|2021-11-17 19:20:00|55623.5|55573.5|55638|55588|55643|55593|55623|55573|131
1637177100000|2021-11-17 19:25:00|55640.5|55590.5|55650.5|55600.5|55661|55611|55617.5|55567.5|181
1637177400000|2021-11-17 19:30:00|55646|55596|55632.5|55582.5|55657.5|55607.5|55626|55576|171
1637177700000|2021-11-17 19:35:00|55630.5|55580.5|55613|55563|55630.5|55580.5|55598|55548|258
1637178000000|2021-11-17 19:40:00|55610.5|55560.5|55617.4|55567.4|55618.9|55568.9|55591.9|55541.9|190
1637178300000|2021-11-17 19:45:00|55616.9|55566.9|55616.5|55566.5|55627.4|55577.4|55610.9|55560.9|78
1637178600000|2021-11-17 19:50:00|55616|55566|55641|55591|55642.5|55592.5|55612.5|55562.5|118
1637178900000|2021-11-17 19:55:00|55639.5|55589.5|55628|55578|55653|55603|55628|55578|186
1637237400000|2021-11-18 12:10:00|55708.5|55658.5|55728.5|55678.5|55730.5|55680.5|55668.5|55618.5|147
1637237700000|2021-11-18 12:15:00|55729.3|55679.3|55751.5|55701.5|55765.8|55715.8|55700.8|55650.8|300
1637238000000|2021-11-18 12:20:00|55746.5|55696.5|55835|55785|55840|55790|55730|55680|334
1637238300000|2021-11-18 12:25:00|55836.5|55786.5|55830.1|55780.1|55865|55815|55800.1|55750.1|299
1637238600000|2021-11-18 12:30:00|55830.6|55780.6|55898.2|55848.2|55903.2|55853.2|55803.2|55753.2|352
1637238900000|2021-11-18 12:35:00|55900.7|55850.7|55853.8|55803.8|55908.2|55858.2|55837.3|55787.3|356
1637239200000|2021-11-18 12:40:00|55852.8|55802.8|55803.7|55753.7|55852.8|55802.8|55793.7|55743.7|289
1637239500000|2021-11-18 12:45:00|55803.2|55753.2|55803.6|55753.6|55824.2|55774.2|55762.7|55712.7|303
1637239800000|2021-11-18 12:50:00|55804.1|55754.1|55793.6|55743.6|55813.6|55763.6|55776.6|55726.6|219
1637240100000|2021-11-18 12:55:00|55792.6|55742.6|55712.5|55662.5|55797.1|55747.1|55689.5|55639.5|339
1637240400000|2021-11-18 13:00:00|55714.5|55664.5|55747.5|55697.5|55779|55729|55712.5|55662.5|438
1637240700000|2021-11-18 13:05:00|55748|55698|55782.1|55732.1|55802.1|55752.1|55748|55698|274
1637241000000|2021-11-18 13:10:00|55782.6|55732.6|55788.1|55738.1|55822.6|55772.6|55747.1|55697.1|310
1637241300000|2021-11-18 13:15:00|55786.1|55736.1|55838.8|55788.8|55851.8|55801.8|55761.6|55711.6|329
1637241600000|2021-11-18 13:20:00|55839.3|55789.3|55909.9|55859.9|55921.9|55871.9|55838.3|55788.3|486
1637241900000|2021-11-18 13:25:00|55910.9|55860.9|55931.6|55881.6|55938.5|55888.5|55908.4|55858.4|397
1637242200000|2021-11-18 13:30:00|55932.1|55882.1|55940.2|55890.2|55964.1|55914.1|55888.7|55838.7|613
1637242500000|2021-11-18 13:35:00|55934.7|55884.7|55881.2|55831.2|55990.6|55940.6|55868.2|55818.2|503
1637242800000|2021-11-18 13:40:00|55882.2|55832.2|55904|55854|55921.6|55871.6|55858.7|55808.7|454
1637243100000|2021-11-18 13:45:00|55903.5|55853.5|55877.6|55827.6|55903.5|55853.5|55865.1|55815.1|386
1637243400000|2021-11-18 13:50:00|55877.1|55827.1|55847|55797|55891.6|55841.6|55826.4|55776.4|392
1637243700000|2021-11-18 13:55:00|55845.5|55795.5|55903|55853|55910.4|55860.4|55843|55793|448
1637244000000|2021-11-18 14:00:00|55903.5|55853.5|55968.1|55918.1|55974.1|55924.1|55877.5|55827.5|443
1637244300000|2021-11-18 14:05:00|55968.6|55918.6|55973.8|55923.8|56008.3|55958.3|55953.6|55903.6|407
1637244600000|2021-11-18 14:10:00|55974.3|55924.3|55929.2|55879.2|55979.8|55929.8|55917.8|55867.8|387
1637244900000|2021-11-18 14:15:00|55928.7|55878.7|55973.1|55923.1|55976.1|55926.1|55913.2|55863.2|323
1637245200000|2021-11-18 14:20:00|55974.1|55924.1|56024.7|55974.7|56030.2|55980.2|55964.1|55914.1|365
1637245500000|2021-11-18 14:25:00|56024.2|55974.2|55963.8|55913.8|56032.2|55982.2|55954.8|55904.8|330
1637245800000|2021-11-18 14:30:00|55964.3|55914.3|55943.3|55893.3|56003.8|55953.8|55929.3|55879.3|444
1637246100000|2021-11-18 14:35:00|55943.8|55893.8|55892.7|55842.7|55948.3|55898.3|55889.7|55839.7|349
1637246400000|2021-11-18 14:40:00|55894.2|55844.2|55863.6|55813.6|55898.2|55848.2|55802.8|55752.8|511
1637246700000|2021-11-18 14:45:00|55864.1|55814.1|55878.8|55828.8|55914.1|55864.1|55837.8|55787.8|349
1637247000000|2021-11-18 14:50:00|55880.8|55830.8|55907.2|55857.2|55914.7|55864.7|55863.8|55813.8|324
1637247300000|2021-11-18 14:55:00|55904.7|55854.7|55901.3|55851.3|55924.2|55874.2|55883.8|55833.8|218
1637247600000|2021-11-18 15:00:00|55903.8|55853.8|55938.4|55888.4|55968.3|55918.3|55903.8|55853.8|375
1637247900000|2021-11-18 15:05:00|55938.9|55888.9|55918.4|55868.4|55951.4|55901.4|55894.4|55844.4|313
1637248200000|2021-11-18 15:10:00|55916.4|55866.4|55993.9|55943.9|55993.9|55943.9|55902.9|55852.9|401
1637248500000|2021-11-18 15:15:00|55994.4|55944.4|56054|56004|56059|56009|55993.4|55943.4|379
1637248800000|2021-11-18 15:20:00|56056|56006|55949.5|55899.5|56056.5|56006.5|55944.5|55894.5|360
1637249100000|2021-11-18 15:25:00|55948|55898|55918.4|55868.4|55962.4|55912.4|55918.4|55868.4|358
1637249400000|2021-11-18 15:30:00|55920.9|55870.9|55827.9|55777.9|55928.4|55878.4|55817.4|55767.4|438
1637249700000|2021-11-18 15:35:00|55825.4|55775.4|55885.1|55835.1|55886.6|55836.6|55807.2|55757.2|260
1637250000000|2021-11-18 15:40:00|55881.6|55831.6|55932.7|55882.7|55943.2|55893.2|55867.1|55817.1|273
1637250300000|2021-11-18 15:45:00|55933.2|55883.2|55871.3|55821.3|55933.2|55883.2|55871.3|55821.3|290
1637250600000|2021-11-18 15:50:00|55870.8|55820.8|55776.7|55726.7|55870.8|55820.8|55752.3|55702.3|391
1637250900000|2021-11-18 15:55:00|55777.2|55727.2|55827.5|55777.5|55837|55787|55763.2|55713.2|446
1637251200000|2021-11-18 16:00:00|55826|55776|55861.6|55811.6|55861.6|55811.6|55797|55747|375
1637251500000|2021-11-18 16:05:00|55863.1|55813.1|55837.6|55787.6|55863.1|55813.1|55786.1|55736.1|353
1637251800000|2021-11-18 16:10:00|55833.6|55783.6|55787.5|55737.5|55833.6|55783.6|55711.6|55661.6|466
1637252100000|2021-11-18 16:15:00|55789|55739|55807|55757|55811|55761|55752.5|55702.5|339
1637252400000|2021-11-18 16:20:00|55807.5|55757.5|55806.1|55756.1|55821.5|55771.5|55797.1|55747.1|242
1637252700000|2021-11-18 16:25:00|55804.6|55754.6|55860.1|55810.1|55860.1|55810.1|55802.1|55752.1|249
1637253000000|2021-11-18 16:30:00|55863.1|55813.1|55860.2|55810.2|55880.6|55830.6|55843.7|55793.7|253
1637253300000|2021-11-18 16:35:00|55859.5|55809.5|55817.2|55767.2|55860.2|55810.2|55812.7|55762.7|313
1637253600000|2021-11-18 16:40:00|55817.7|55767.7|55828.1|55778.1|55849.7|55799.7|55786.7|55736.7|323
1637253900000|2021-11-18 16:45:00|55827.1|55777.1|55856.2|55806.2|55873.1|55823.1|55815.6|55765.6|339
1637254200000|2021-11-18 16:50:00|55859.7|55809.7|55902.7|55852.7|55922.7|55872.7|55859.2|55809.2|309
1637254500000|2021-11-18 16:55:00|55903.2|55853.2|55893.2|55843.2|55912.7|55862.7|55872.8|55822.8|305
1637254800000|2021-11-18 17:00:00|55896.7|55846.7|55856.8|55806.8|55896.7|55846.7|55841.3|55791.3|308
1637255100000|2021-11-18 17:05:00|55855.8|55805.8|55912.9|55862.9|55932.4|55882.4|55852.8|55802.8|293
1637255400000|2021-11-18 17:10:00|55911.4|55861.4|55902.5|55852.5|55942.9|55892.9|55897.9|55847.9|282
1637255700000|2021-11-18 17:15:00|55902|55852|55928.5|55878.5|55928.5|55878.5|55895.5|55845.5|183
1637256000000|2021-11-18 17:20:00|55928.9|55878.9|55963|55913|55973|55923|55918.5|55868.5|239
1637256300000|2021-11-18 17:25:00|55962.5|55912.5|55962.1|55912.1|55975.6|55925.6|55948.1|55898.1|188
1637256600000|2021-11-18 17:30:00|55962.6|55912.6|55959.1|55909.1|55967.7|55917.7|55907.1|55857.1|254
1637256900000|2021-11-18 17:35:00|55960.1|55910.1|55953.1|55903.1|55975|55925|55948.1|55898.1|168
1637257200000|2021-11-18 17:40:00|55952.1|55902.1|55968.1|55918.1|55972.6|55922.6|55951.1|55901.1|160
1637257500000|2021-11-18 17:45:00|55966.6|55916.6|56023.7|55973.7|56023.7|55973.7|55966.6|55916.6|216
1637257800000|2021-11-18 17:50:00|56023.2|55973.2|56022.4|55972.4|56028.7|55978.7|55999.9|55949.9|238
1637258100000|2021-11-18 17:55:00|56022.9|55972.9|56078.5|56028.5|56098.9|56048.9|56022.9|55972.9|411
1637258400000|2021-11-18 18:00:00|56080.5|56030.5|56043|55993|56113|56063|56038.1|55988.1|369
1637258700000|2021-11-18 18:05:00|56042.5|55992.5|56083.5|56033.5|56093|56043|56022|55972|309
1637259000000|2021-11-18 18:10:00|56085.5|56035.5|56083.6|56033.6|56093.6|56043.6|56063.1|56013.1|192
1637259300000|2021-11-18 18:15:00|56084.6|56034.6|56062.1|56012.1|56093.6|56043.6|56051.1|56001.1|238
1637259600000|2021-11-18 18:20:00|56061.6|56011.6|56072.5|56022.5|56094|56044|56057.6|56007.6|208
1637259900000|2021-11-18 18:25:00|56073|56023|56043.5|55993.5|56074.5|56024.5|56028|55978|294
1637260200000|2021-11-18 18:30:00|56044.5|55994.5|56041|55991|56048|55998|56013|55963|301
1637260500000|2021-11-18 18:35:00|56041.5|55991.5|56078.5|56028.5|56088|56038|56038|55988|195
1637260800000|2021-11-18 18:40:00|56077.5|56027.5|56038|55988|56078.5|56028.5|56038|55988|167
1637261100000|2021-11-18 18:45:00|56036.5|55986.5|56031.5|55981.5|56057.5|56007.5|56018|55968|270
1637261400000|2021-11-18 18:50:00|56032.5|55982.5|56078|56028|56092|56042|56030|55980|309
1637261700000|2021-11-18 18:55:00|56079|56029|56133.7|56083.7|56140.6|56090.6|56079|56029|391
1637262000000|2021-11-18 19:00:00|56137.2|56087.2|56092.3|56042.3|56166.2|56116.2|56091.8|56041.8|233
1637262300000|2021-11-18 19:05:00|56091.8|56041.8|56075.7|56025.7|56100.5|56050.5|56075.7|56025.7|235
1637262600000|2021-11-18 19:10:00|56076.2|56026.2|56080.6|56030.6|56100.6|56050.6|56075.5|56025.5|168
1637262900000|2021-11-18 19:15:00|56081.1|56031.1|56086.2|56036.2|56090.7|56040.7|56065.7|56015.7|170
1637263200000|2021-11-18 19:20:00|56086.7|56036.7|56097|56047|56098|56048|56071|56021|160
1637263500000|2021-11-18 19:25:00|56096.5|56046.5|56092.1|56042.1|56116.5|56066.5|56082.1|56032.1|109
1637263800000|2021-11-18 19:30:00|56091.1|56041.1|56081|56031|56103|56053|56080.5|56030.5|131
1637264100000|2021-11-18 19:35:00|56080.5|56030.5|56097|56047|56099.5|56049.5|56057.5|56007.5|137
1637264400000|2021-11-18 19:40:00|56101|56051|56110.5|56060.5|56120.5|56070.5|56091|56041|155
1637264700000|2021-11-18 19:45:00|56110|56060|56086.1|56036.1|56110.5|56060.5|56074.5|56024.5|161
1637265000000|2021-11-18 19:50:00|56086.6|56036.6|56070.5|56020.5|56086.6|56036.6|56060|56010|161
1637265300000|2021-11-18 19:55:00|56069.5|56019.5|56081|56031|56086|56036|56064.5|56014.5|162
1637323800000|2021-11-19 12:10:00|56152.5|56102.5|56071.7|56021.7|56164.2|56114.2|56046.5|55996.5|252
1637324100000|2021-11-19 12:15:00|56072.2|56022.2|56044.1|55994.1|56097.1|56047.1|56022.6|55972.6|406
1637324400000|2021-11-19 12:20:00|56045.1|55995.1|55983.1|55933.1|56058.1|56008.1|55972.6|55922.6|319
1637324700000|2021-11-19 12:25:00|55982.1|55932.1|55988.1|55938.1|55998.2|55948.2|55940.7|55890.7|292
1637325000000|2021-11-19 12:30:00|55988.8|55938.8|55940.3|55890.3|56000.9|55950.9|55911.9|55861.9|344
1637325300000|2021-11-19 12:35:00|55940.8|55890.8|55889.8|55839.8|55940.8|55890.8|55879.3|55829.3|363
1637325600000|2021-11-19 12:40:00|55889.3|55839.3|55880.7|55830.7|55925.3|55875.3|55861.8|55811.8|354
1637325900000|2021-11-19 12:45:00|55882.7|55832.7|55915.7|55865.7|55925.2|55875.2|55882.7|55832.7|360
1637326200000|2021-11-19 12:50:00|55915.2|55865.2|55923.2|55873.2|55958.7|55908.7|55885.3|55835.3|376
1637326500000|2021-11-19 12:55:00|55924.2|55874.2|55987.4|55937.4|55992.9|55942.9|55920.2|55870.2|376
1637326800000|2021-11-19 13:00:00|55985.4|55935.4|56061.5|56011.5|56066.5|56016.5|55981.9|55931.9|376
1637327100000|2021-11-19 13:05:00|56065.5|56015.5|56024.6|55974.6|56079.5|56029.5|56010.5|55960.5|388
1637327400000|2021-11-19 13:10:00|56024.1|55974.1|56010.5|55960.5|56059|56009|56001|55951|357
1637327700000|2021-11-19 13:15:00|56011.5|55961.5|56027|55977|56046|55996|55969|55919|357
1637328000000|2021-11-19 13:20:00|56028.5|55978.5|55975|55925|56056.5|56006.5|55975|55925|411
1637328300000|2021-11-19 13:25:00|55973.5|55923.5|55939|55889|56031|55981|55934.5|55884.5|423
1637328600000|2021-11-19 13:30:00|55938.5|55888.5|55868.1|55818.1|55943|55893|55822.3|55772.3|586
1637328900000|2021-11-19 13:35:00|55869.1|55819.1|55890.6|55840.6|55915.1|55865.1|55828.6|55778.6|400
1637329200000|2021-11-19 13:40:00|55890.1|55840.1|55912.8|55862.8|55930.3|55880.3|55881.1|55831.1|402
1637329500000|2021-11-19 13:45:00|55911.3|55861.3|55830.3|55780.3|55911.8|55861.8|55830.3|55780.3|387
1637329800000|2021-11-19 13:50:00|55829.8|55779.8|55940.6|55890.6|55940.6|55890.6|55827.3|55777.3|341
1637330100000|2021-11-19 13:55:00|55941.1|55891.1|55986.3|55936.3|55989.8|55939.8|55910.7|55860.7|352
1637330400000|2021-11-19 14:00:00|55989.8|55939.8|55980.9|55930.9|56000.3|55950.3|55944.9|55894.9|428
1637330700000|2021-11-19 14:05:00|55981.9|55931.9|55925.8|55875.8|55983.9|55933.9|55880.4|55830.4|399
1637331000000|2021-11-19 14:10:00|55927.8|55877.8|55854.8|55804.8|55937.8|55887.8|55824.3|55774.3|358
1637331300000|2021-11-19 14:15:00|55857.3|55807.3|55799.2|55749.2|55859.8|55809.8|55744.3|55694.3|645
1637331600000|2021-11-19 14:20:00|55799.7|55749.7|55779|55729|55799.7|55749.7|55744|55694|520
1637331900000|2021-11-19 14:25:00|55781|55731|55775.9|55725.9|55794|55744|55726.3|55676.3|471
1637332200000|2021-11-19 14:30:00|55774.1|55724.1|55667.7|55617.7|55821.9|55771.9|55667.7|55617.7|557
1637332500000|2021-11-19 14:35:00|55663.5|55613.5|55713.7|55663.7|55723.2|55673.2|55605.5|55555.5|563
1637332800000|2021-11-19 14:40:00|55712.7|55662.7|55718.8|55668.8|55728.8|55678.8|55683.7|55633.7|399
1637333100000|2021-11-19 14:45:00|55718.3|55668.3|55687.4|55637.4|55753.8|55703.8|55682.8|55632.8|399
1637333400000|2021-11-19 14:50:00|55686.4|55636.4|55767.8|55717.8|55783.3|55733.3|55658.4|55608.4|348
1637333700000|2021-11-19 14:55:00|55767.3|55717.3|55713.5|55663.5|55778|55728|55703.5|55653.5|434
1637334000000|2021-11-19 15:00:00|55713|55663|55763.4|55713.4|55763.9|55713.9|55708|55658|416
1637334300000|2021-11-19 15:05:00|55761.9|55711.9|55713.9|55663.9|55773.4|55723.4|55708.4|55658.4|399
1637334600000|2021-11-19 15:10:00|55714.4|55664.4|55723.4|55673.4|55758.4|55708.4|55708.4|55658.4|365
1637334900000|2021-11-19 15:15:00|55722.9|55672.9|55653.4|55603.4|55738.9|55688.9|55653.4|55603.4|348
1637335200000|2021-11-19 15:20:00|55653.9|55603.9|55683.1|55633.1|55688.6|55638.6|55622.4|55572.4|355
1637335500000|2021-11-19 15:25:00|55683.6|55633.6|55697.3|55647.3|55707.7|55657.7|55677.1|55627.1|332
1637335800000|2021-11-19 15:30:00|55693.3|55643.3|55718.8|55668.8|55723.8|55673.8|55662.8|55612.8|284
1637336100000|2021-11-19 15:35:00|55721.3|55671.3|55773.8|55723.8|55780.8|55730.8|55673.3|55623.3|297
1637336400000|2021-11-19 15:40:00|55775.3|55725.3|55763.9|55713.9|55778.3|55728.3|55735|55685|275
1637336700000|2021-11-19 15:45:00|55764.4|55714.4|55845|55795|55859.5|55809.5|55763.4|55713.4|511
1637337000000|2021-11-19 15:50:00|55844.5|55794.5|55958.2|55908.2|56014.1|55964.1|55841.8|55791.8|526
1637337300000|2021-11-19 15:55:00|55956.7|55906.7|55994.4|55944.4|56024.4|55974.4|55924.7|55874.7|545
1637337600000|2021-11-19 16:00:00|55994.9|55944.9|56034.5|55984.5|56047|55997|55984.4|55934.4|427
1637337900000|2021-11-19 16:05:00|56032|55982|56110.3|56060.3|56160.1|56110.1|56027.5|55977.5|485
1637338200000|2021-11-19 16:10:00|56108.8|56058.8|56090.3|56040.3|56120.3|56070.3|56058.8|56008.8|377
1637338500000|2021-11-19 16:15:00|56091.3|56041.3|56044.2|55994.2|56091.8|56041.8|56024.2|55974.2|281
1637338800000|2021-11-19 16:20:00|56042.7|55992.7|55989.1|55939.1|56059.2|56009.2|55978.6|55928.6|349
1637339100000|2021-11-19 16:25:00|55988.6|55938.6|55999.5|55949.5|56029.1|55979.1|55980.1|55930.1|283
1637339400000|2021-11-19 16:30:00|56001.5|55951.5|56009.5|55959.5|56049.5|55999.5|55999|55949|231
1637339700000|2021-11-19 16:35:00|56009.6|55959.6|56045|55995|56050|56000|56009.6|55959.6|163
1637340000000|2021-11-19 16:40:00|56043|55993|56062.7|56012.7|56070.2|56020.2|56035.1|55985.1|207
1637340300000|2021-11-19 16:45:00|56060.2|56010.2|56132.7|56082.7|56132.7|56082.7|56055.2|56005.2|276
1637340600000|2021-11-19 16:50:00|56131.7|56081.7|56122.9|56072.9|56155.9|56105.9|56122.9|56072.9|169
1637340900000|2021-11-19 16:55:00|56123.4|56073.4|56123.8|56073.8|56148.8|56098.8|56101.5|56051.5|335
1637341200000|2021-11-19 17:00:00|56124.3|56074.3|56139.3|56089.3|56154.3|56104.3|56113.8|56063.8|214
1637341500000|2021-11-19 17:05:00|56138.8|56088.8|56088.8|56038.8|56144.9|56094.9|56084.3|56034.3|227
1637341800000|2021-11-19 17:10:00|56089.3|56039.3|56170.3|56120.3|56213.3|56163.3|56082.8|56032.8|307
1637342100000|2021-11-19 17:15:00|56171.8|56121.8|56180.9|56130.9|56184.5|56134.5|56151.3|56101.3|232
1637342400000|2021-11-19 17:20:00|56181.4|56131.4|56227|56177|56246|56196|56177.9|56127.9|253
1637342700000|2021-11-19 17:25:00|56227.5|56177.5|56190.6|56140.6|56245|56195|56184.1|56134.1|233
1637343000000|2021-11-19 17:30:00|56191.1|56141.1|56211.5|56161.5|56220|56170|56173.6|56123.6|186
1637343300000|2021-11-19 17:35:00|56207.5|56157.5|56389.5|56339.5|56404.8|56354.8|56185.5|56135.5|405
1637343600000|2021-11-19 17:40:00|56387.5|56337.5|56406.4|56356.4|56495.5|56445.5|56385.5|56335.5|400
1637343900000|2021-11-19 17:45:00|56406.9|56356.9|56376.6|56326.6|56443.5|56393.5|56356|56306|398
1637344200000|2021-11-19 17:50:00|56377.1|56327.1|56350.7|56300.7|56396.6|56346.6|56310.1|56260.1|418
1637344500000|2021-11-19 17:55:00|56351.7|56301.7|56296.6|56246.6|56354.7|56304.7|56281.1|56231.1|323
1637344800000|2021-11-19 18:00:00|56297.1|56247.1|56342|56292|56342|56292|56286|56236|346
1637345100000|2021-11-19 18:05:00|56343.5|56293.5|56312.5|56262.5|56346|56296|56296.5|56246.5|303
1637345400000|2021-11-19 18:10:00|56315|56265|56365|56315|56375|56325|56298.5|56248.5|321
1637345700000|2021-11-19 18:15:00|56364.5|56314.5|56361.6|56311.6|56384.1|56334.1|56337|56287|279
1637346000000|2021-11-19 18:20:00|56361.7|56311.7|56356.6|56306.6|56372.7|56322.7|56344.2|56294.2|281
1637346300000|2021-11-19 18:25:00|56355.6|56305.6|56336.5|56286.5|56356.6|56306.6|56328.6|56278.6|274
1637346600000|2021-11-19 18:30:00|56337.5|56287.5|56336.5|56286.5|56352|56302|56332|56282|203
1637346900000|2021-11-19 18:35:00|56335.5|56285.5|56351|56301|56391.6|56341.6|56327.1|56277.1|289
1637347200000|2021-11-19 18:40:00|56350.5|56300.5|56306.6|56256.6|56371.5|56321.5|56302.1|56252.1|307
1637347500000|2021-11-19 18:45:00|56303.1|56253.1|56392|56342|56392|56342|56303.1|56253.1|230
1637347800000|2021-11-19 18:50:00|56392.5|56342.5|56390.6|56340.6|56409.1|56359.1|56375.6|56325.6|257
1637348100000|2021-11-19 18:55:00|56392.1|56342.1|56523.5|56473.5|56523.5|56473.5|56387.1|56337.1|299
1637348400000|2021-11-19 19:00:00|56525.5|56475.5|56453.5|56403.5|56533.5|56483.5|56428.5|56378.5|225
1637348700000|2021-11-19 19:05:00|56455.5|56405.5|56448.5|56398.5|56458.5|56408.5|56429.3|56379.3|89
1637349000000|2021-11-19 19:10:00|56451.5|56401.5|56458.5|56408.5|56488.5|56438.5|56423.8|56373.8|142
1637349300000|2021-11-19 19:15:00|56463.5|56413.5|56426.3|56376.3|56463.5|56413.5|56426|56376|94
1637349600000|2021-11-19 19:20:00|56426.8|56376.8|56449.2|56399.2|56453.7|56403.7|56423.5|56373.5|141
1637349900000|2021-11-19 19:25:00|56448.5|56398.5|56453.7|56403.7|56459.2|56409.2|56422.7|56372.7|195
1637350200000|2021-11-19 19:30:00|56454.2|56404.2|56459.2|56409.2|56475.7|56425.7|56438.7|56388.7|196
1637350500000|2021-11-19 19:35:00|56459.7|56409.7|56479.3|56429.3|56480.2|56430.2|56458.5|56408.5|164
1637350800000|2021-11-19 19:40:00|56478.8|56428.8|56498.8|56448.8|56499.3|56449.3|56464.3|56414.3|160
1637351100000|2021-11-19 19:45:00|56498.5|56448.5|56469.3|56419.3|56498.5|56448.5|56463.8|56413.8|79
1637351400000|2021-11-19 19:50:00|56468.8|56418.8|56464.2|56414.2|56469.7|56419.7|56439.3|56389.3|141
1637351700000|2021-11-19 19:55:00|56464.7|56414.7|56484.3|56434.3|56486.2|56436.2|56459.2|56409.2|112
1637583000000|2021-11-22 12:10:00|56447.9|56397.9|56442.9|56392.9|56468.4|56418.4|56426.5|56376.5|225
1637583300000|2021-11-22 12:15:00|56442.4|56392.4|56468.9|56418.9|56468.9|56418.9|56429.4|56379.4|204
1637583600000|2021-11-22 12:20:00|56471.9|56421.9|56505.1|56455.1|56527.6|56477.6|56458.9|56408.9|316
1637583900000|2021-11-22 12:25:00|56504.6|56454.6|56534.1|56484.1|56539.6|56489.6|56502.5|56452.5|146
1637584200000|2021-11-22 12:30:00|56535.1|56485.1|56386.6|56336.6|56538.6|56488.6|56365.1|56315.1|369
1637584500000|2021-11-22 12:35:00|56386.1|56336.1|56445.1|56395.1|56450.6|56400.6|56378.1|56328.1|275
1637584800000|2021-11-22 12:40:00|56448.1|56398.1|56450.1|56400.1|56495.1|56445.1|56431.6|56381.6|302
1637585100000|2021-11-22 12:45:00|56449.6|56399.6|56364.6|56314.6|56450.6|56400.6|56346.6|56296.6|328
1637585400000|2021-11-22 12:50:00|56358.6|56308.6|56329.6|56279.6|56364.1|56314.1|56329.6|56279.6|220
1637585700000|2021-11-22 12:55:00|56333.6|56283.6|56365.1|56315.1|56380.1|56330.1|56290.1|56240.1|367
1637586000000|2021-11-22 13:00:00|56365.6|56315.6|56333.6|56283.6|56380.6|56330.6|56298.6|56248.6|486
1637586300000|2021-11-22 13:05:00|56334.1|56284.1|56309.1|56259.1|56335.6|56285.6|56274.1|56224.1|381
1637586600000|2021-11-22 13:10:00|56309.6|56259.6|56301.6|56251.6|56345.1|56295.1|56281.6|56231.6|296
1637586900000|2021-11-22 13:15:00|56305.6|56255.6|56355.1|56305.1|56395.1|56345.1|56305.6|56255.6|535
1637587200000|2021-11-22 13:20:00|56356.1|56306.1|56354.1|56304.1|56410.1|56360.1|56333.1|56283.1|423
1637587500000|2021-11-22 13:25:00|56353.6|56303.6|56319.1|56269.1|56380.1|56330.1|56316.1|56266.1|390
1637587800000|2021-11-22 13:30:00|56319.6|56269.6|56250.1|56200.1|56346.6|56296.6|56244.6|56194.6|415
1637588100000|2021-11-22 13:35:00|56250.6|56200.6|56147.6|56097.6|56259.6|56209.6|56147.6|56097.6|416
1637588400000|2021-11-22 13:40:00|56144.6|56094.6|56157.1|56107.1|56196.1|56146.1|56099.1|56049.1|345
1637588700000|2021-11-22 13:45:00|56159.6|56109.6|56129.1|56079.1|56159.6|56109.6|56089.1|56039.1|385
1637589000000|2021-11-22 13:50:00|56126.6|56076.6|56074.1|56024.1|56134.6|56084.6|56072.1|56022.1|353
1637589300000|2021-11-22 13:55:00|56071.6|56021.6|56081.6|56031.6|56120.1|56070.1|56036.6|55986.6|376
1637589600000|2021-11-22 14:00:00|56081.1|56031.1|56194.1|56144.1|56214.6|56164.6|56034.5|55984.5|709
1637589900000|2021-11-22 14:05:00|56194.6|56144.6|56170.1|56120.1|56258.6|56208.6|56156.1|56106.1|466
1637590200000|2021-11-22 14:10:00|56170.6|56120.6|56179.1|56129.1|56186.1|56136.1|56074.1|56024.1|482
1637590500000|2021-11-22 14:15:00|56178.6|56128.6|56223.1|56173.1|56255.6|56205.6|56149.1|56099.1|468
1637590800000|2021-11-22 14:20:00|56222.6|56172.6|56233.6|56183.6|56289.1|56239.1|56186.1|56136.1|466
1637591100000|2021-11-22 14:25:00|56234.1|56184.1|56228.1|56178.1|56239.1|56189.1|56187.1|56137.1|399
1637591400000|2021-11-22 14:30:00|56227.6|56177.6|56228.6|56178.6|56261.1|56211.1|56170.6|56120.6|527
1637591700000|2021-11-22 14:35:00|56226.6|56176.6|56168.6|56118.6|56250.6|56200.6|56153.1|56103.1|484
1637592000000|2021-11-22 14:40:00|56166.1|56116.1|56158.1|56108.1|56192.6|56142.6|56128.6|56078.6|347
1637592300000|2021-11-22 14:45:00|56157.1|56107.1|56096.6|56046.6|56194.1|56144.1|56085.1|56035.1|514
1637592600000|2021-11-22 14:50:00|56095.6|56045.6|56152.1|56102.1|56153.6|56103.6|56091.1|56041.1|457
1637592900000|2021-11-22 14:55:00|56152.6|56102.6|56262.1|56212.1|56269.6|56219.6|56149.1|56099.1|486
1637593200000|2021-11-22 15:00:00|56261.6|56211.6|56343.6|56293.6|56359.1|56309.1|56226.6|56176.6|518
1637593500000|2021-11-22 15:05:00|56344.1|56294.1|56430.1|56380.1|56455.1|56405.1|56341.6|56291.6|446
1637593800000|2021-11-22 15:10:00|56433.6|56383.6|56368.6|56318.6|56447.1|56397.1|56362.1|56312.1|458
1637594100000|2021-11-22 15:15:00|56369.1|56319.1|56349.6|56299.6|56418.6|56368.6|56348.6|56298.6|375
1637594400000|2021-11-22 15:20:00|56349.1|56299.1|56233.6|56183.6|56354.6|56304.6|56202.6|56152.6|390
1637594700000|2021-11-22 15:25:00|56232.1|56182.1|56240.6|56190.6|56258.6|56208.6|56203.6|56153.6|436
1637595000000|2021-11-22 15:30:00|56239.1|56189.1|56238.6|56188.6|56279.6|56229.6|56235.1|56185.1|342
1637595300000|2021-11-22 15:35:00|56236.6|56186.6|56278.6|56228.6|56292.6|56242.6|56234.6|56184.6|302
1637595600000|2021-11-22 15:40:00|56279.1|56229.1|56247.6|56197.6|56319.6|56269.6|56247.1|56197.1|310
1637595900000|2021-11-22 15:45:00|56247.1|56197.1|56254.6|56204.6|56259.1|56209.1|56218.6|56168.6|317
1637596200000|2021-11-22 15:50:00|56255.6|56205.6|56213.6|56163.6|56259.1|56209.1|56198.1|56148.1|317
1637596500000|2021-11-22 15:55:00|56214.1|56164.1|56198.6|56148.6|56219.1|56169.1|56127.6|56077.6|467
1637596800000|2021-11-22 16:00:00|56199.6|56149.6|56178.1|56128.1|56219.6|56169.6|56151.6|56101.6|396
1637597100000|2021-11-22 16:05:00|56176.6|56126.6|56159.1|56109.1|56219.6|56169.6|56129.1|56079.1|373
1637597400000|2021-11-22 16:10:00|56161.1|56111.1|56138.1|56088.1|56162.1|56112.1|56108.6|56058.6|281
1637597700000|2021-11-22 16:15:00|56140.1|56090.1|56179.6|56129.6|56183.6|56133.6|56119.6|56069.6|316
1637598000000|2021-11-22 16:20:00|56176.6|56126.6|56156.1|56106.1|56176.6|56126.6|56135.6|56085.6|243
1637598300000|2021-11-22 16:25:00|56155.1|56105.1|56229.1|56179.1|56245.6|56195.6|56144.6|56094.6|274
1637598600000|2021-11-22 16:30:00|56228.6|56178.6|56232.1|56182.1|56238.6|56188.6|56205.6|56155.6|215
1637598900000|2021-11-22 16:35:00|56231.6|56181.6|56208.1|56158.1|56237.1|56187.1|56162.1|56112.1|269
1637599200000|2021-11-22 16:40:00|56209.6|56159.6|56208.1|56158.1|56235.1|56185.1|56200.1|56150.1|256
1637599500000|2021-11-22 16:45:00|56207.6|56157.6|56188.6|56138.6|56214.6|56164.6|56182.6|56132.6|226
1637599800000|2021-11-22 16:50:00|56188.1|56138.1|56234.6|56184.6|56245.6|56195.6|56168.6|56118.6|295
1637600100000|2021-11-22 16:55:00|56235.6|56185.6|56282.1|56232.1|56299.6|56249.6|56188.1|56138.1|415
1637600400000|2021-11-22 17:00:00|56280.6|56230.6|56263.1|56213.1|56284.1|56234.1|56250.1|56200.1|326
1637600700000|2021-11-22 17:05:00|56260.6|56210.6|56244.6|56194.6|56300.1|56250.1|56204.1|56154.1|330
1637601000000|2021-11-22 17:10:00|56246.1|56196.1|56264.6|56214.6|56277.1|56227.1|56199.6|56149.6|286
1637601300000|2021-11-22 17:15:00|56264.1|56214.1|56250.1|56200.1|56284.1|56234.1|56240.6|56190.6|244
1637601600000|2021-11-22 17:20:00|56250.6|56200.6|56220.1|56170.1|56268.1|56218.1|56214.1|56164.1|263
1637601900000|2021-11-22 17:25:00|56221.6|56171.6|56254.5|56204.5|56268.5|56218.5|56199.1|56149.1|280
1637602200000|2021-11-22 17:30:00|56255.5|56205.5|56267|56217|56268.5|56218.5|56228.1|56178.1|277
1637602500000|2021-11-22 17:35:00|56268|56218|56309.5|56259.5|56319|56269|56248.5|56198.5|192
1637602800000|2021-11-22 17:40:00|56309|56259|56282.6|56232.6|56323.5|56273.5|56258.6|56208.6|264
1637603100000|2021-11-22 17:45:00|56280.6|56230.6|56278.1|56228.1|56348.6|56298.6|56268.6|56218.6|320
1637603400000|2021-11-22 17:50:00|56276.7|56226.7|56280.1|56230.1|56308.1|56258.1|56268.6|56218.6|233
1637603700000|2021-11-22 17:55:00|56278.6|56228.6|56294.2|56244.2|56324.1|56274.1|56273.1|56223.1|300
1637604000000|2021-11-22 18:00:00|56295.2|56245.2|56308.2|56258.2|56337.2|56287.2|56292.7|56242.7|416
1637604300000|2021-11-22 18:05:00|56307.7|56257.7|56302.7|56252.7|56329.2|56279.2|56298.7|56248.7|290
1637604600000|2021-11-22 18:10:00|56303.2|56253.2|56337.7|56287.7|56344.2|56294.2|56278.2|56228.2|306
1637604900000|2021-11-22 18:15:00|56338.7|56288.7|56300.6|56250.6|56345.2|56295.2|56273.8|56223.8|337
1637605200000|2021-11-22 18:20:00|56303.1|56253.1|56293.1|56243.1|56314.6|56264.6|56286.1|56236.1|205
1637605500000|2021-11-22 18:25:00|56295.1|56245.1|56293.6|56243.6|56302.2|56252.2|56274.2|56224.2|231
1637605800000|2021-11-22 18:30:00|56292.6|56242.6|56324.2|56274.2|56333.2|56283.2|56215.6|56165.6|413
1637606100000|2021-11-22 18:35:00|56323.2|56273.2|56380|56330|56384|56334|56293.7|56243.7|455
1637606400000|2021-11-22 18:40:00|56381.5|56331.5|56399.6|56349.6|56419.1|56369.1|56381.5|56331.5|365
1637606700000|2021-11-22 18:45:00|56400.1|56350.1|56378.1|56328.1|56438.1|56388.1|56352.5|56302.5|391
1637607000000|2021-11-22 18:50:00|56377.5|56327.5|56454.1|56404.1|56455.1|56405.1|56374.1|56324.1|373
1637607300000|2021-11-22 18:55:00|56453.6|56403.6|56464.8|56414.8|56505.2|56455.2|56445.1|56395.1|402
1637607600000|2021-11-22 19:00:00|56466.3|56416.3|56462.5|56412.5|56507.5|56457.5|56452.5|56402.5|189
1637607900000|2021-11-22 19:05:00|56457.5|56407.5|56402.5|56352.5|56462.5|56412.5|56387.5|56337.5|151
1637608200000|2021-11-22 19:10:00|56404.8|56354.8|56400.5|56350.5|56420.5|56370.5|56397.5|56347.5|117
1637608500000|2021-11-22 19:15:00|56398.8|56348.8|56347.5|56297.5|56402.5|56352.5|56324.5|56274.5|172
1637608800000|2021-11-22 19:20:00|56350.5|56300.5|56357.5|56307.5|56367.5|56317.5|56342.5|56292.5|75
1637609100000|2021-11-22 19:25:00|56362.5|56312.5|56332.5|56282.5|56372.5|56322.5|56327.5|56277.5|76
1637609400000|2021-11-22 19:30:00|56327.5|56277.5|56316.5|56266.5|56329.5|56279.5|56238.5|56188.5|196
1637609700000|2021-11-22 19:35:00|56318|56268|56311.5|56261.5|56321.5|56271.5|56286.5|56236.5|79
1637610000000|2021-11-22 19:40:00|56307.5|56257.5|56296.5|56246.5|56322.5|56272.5|56291.5|56241.5|112
1637610300000|2021-11-22 19:45:00|56291.9|56241.9|56296.5|56246.5|56298.5|56248.5|56268.5|56218.5|73
1637610600000|2021-11-22 19:50:00|56294.5|56244.5|56306.5|56256.5|56306.5|56256.5|56281.5|56231.5|79
1637610900000|2021-11-22 19:55:00|56307.9|56257.9|56327.5|56277.5|56347.5|56297.5|56276.5|56226.5|83
1637669400000|2021-11-23 12:10:00|56523.5|56473.5|56584.5|56534.5|56619.5|56569.5|56518.5|56468.5|155
1637669700000|2021-11-23 12:15:00|56579.5|56529.5|56634.5|56584.5|56644.5|56594.5|56579.5|56529.5|155
1637670000000|2021-11-23 12:20:00|56634.9|56584.9|56649.5|56599.5|56662.5|56612.5|56588.5|56538.5|171
1637670300000|2021-11-23 12:25:00|56652.5|56602.5|56715.5|56665.5|56715.5|56665.5|56634.5|56584.5|180
1637670600000|2021-11-23 12:30:00|56710.5|56660.5|56664.5|56614.5|56737.2|56687.2|56664.5|56614.5|355
1637670900000|2021-11-23 12:35:00|56662.5|56612.5|56689.7|56639.7|56696.5|56646.5|56644.7|56594.7|188
1637671200000|2021-11-23 12:40:00|56690.2|56640.2|56640.7|56590.7|56705.7|56655.7|56637.2|56587.2|341
1637671500000|2021-11-23 12:45:00|56639.7|56589.7|56690.7|56640.7|56692.2|56642.2|56625.7|56575.7|280
1637671800000|2021-11-23 12:50:00|56688.2|56638.2|56649.4|56599.4|56695.7|56645.7|56642.2|56592.2|192
1637672100000|2021-11-23 12:55:00|56649.7|56599.7|56686.2|56636.2|56693.7|56643.7|56649.2|56599.2|155
1637672400000|2021-11-23 13:00:00|56686.7|56636.7|56679.4|56629.4|56727.2|56677.2|56645.7|56595.7|420
1637672700000|2021-11-23 13:05:00|56681.7|56631.7|56630.7|56580.7|56688.2|56638.2|56597.9|56547.9|400
1637673000000|2021-11-23 13:10:00|56630.2|56580.2|56594.9|56544.9|56653.2|56603.2|56594.9|56544.9|313
1637673300000|2021-11-23 13:15:00|56594.4|56544.4|56644.7|56594.7|56688.9|56638.9|56584.7|56534.7|443
1637673600000|2021-11-23 13:20:00|56644.2|56594.2|56703.7|56653.7|56703.7|56653.7|56639.7|56589.7|307
1637673900000|2021-11-23 13:25:00|56703.5|56653.5|56680.2|56630.2|56763.2|56713.2|56669.7|56619.7|416
1637674200000|2021-11-23 13:30:00|56681.2|56631.2|56724.2|56674.2|56743.5|56693.5|56660.2|56610.2|465
1637674500000|2021-11-23 13:35:00|56723.7|56673.7|56759.7|56709.7|56770.2|56720.2|56704.2|56654.2|403
1637674800000|2021-11-23 13:40:00|56760.2|56710.2|56769.7|56719.7|56771.7|56721.7|56708.4|56658.4|379
1637675100000|2021-11-23 13:45:00|56768.5|56718.5|56794.5|56744.5|56826.7|56776.7|56767.7|56717.7|338
1637675400000|2021-11-23 13:50:00|56794.7|56744.7|56814.7|56764.7|56820.2|56770.2|56784.5|56734.5|251
1637675700000|2021-11-23 13:55:00|56814.5|56764.5|56805.7|56755.7|56845.7|56795.7|56769.7|56719.7|361
1637676000000|2021-11-23 14:00:00|56807.2|56757.2|56804.5|56754.5|56875.7|56825.7|56780.2|56730.2|437
1637676300000|2021-11-23 14:05:00|56805.2|56755.2|56866.2|56816.2|56870.7|56820.7|56796.5|56746.5|411
1637676600000|2021-11-23 14:10:00|56865.7|56815.7|56810.2|56760.2|56865.7|56815.7|56790.2|56740.2|349
1637676900000|2021-11-23 14:15:00|56809.2|56759.2|56754.7|56704.7|56823.4|56773.4|56744.2|56694.2|387
1637677200000|2021-11-23 14:20:00|56755.2|56705.2|56795.7|56745.7|56805.7|56755.7|56749.7|56699.7|300
1637677500000|2021-11-23 14:25:00|56798.2|56748.2|56801.7|56751.7|56817.7|56767.7|56781.2|56731.2|306
1637677800000|2021-11-23 14:30:00|56801.2|56751.2|56806.2|56756.2|56855.2|56805.2|56790.7|56740.7|497
1637678100000|2021-11-23 14:35:00|56805.7|56755.7|56825.2|56775.2|56858.7|56808.7|56800.2|56750.2|427
1637678400000|2021-11-23 14:40:00|56825.7|56775.7|56774.5|56724.5|56826.7|56776.7|56770.7|56720.7|363
1637678700000|2021-11-23 14:45:00|56770.2|56720.2|56749.5|56699.5|56805.2|56755.2|56729.7|56679.7|406
1637679000000|2021-11-23 14:50:00|56751.7|56701.7|56725.2|56675.2|56799.7|56749.7|56725.2|56675.2|347
1637679300000|2021-11-23 14:55:00|56726.2|56676.2|56760.2|56710.2|56782.7|56732.7|56726.2|56676.2|371
1637679600000|2021-11-23 15:00:00|56759.7|56709.7|56830.2|56780.2|56839.7|56789.7|56757.7|56707.7|419
1637679900000|2021-11-23 15:05:00|56830.7|56780.7|56841.7|56791.7|56872.2|56822.2|56810.2|56760.2|447
1637680200000|2021-11-23 15:10:00|56842.7|56792.7|56841.2|56791.2|56907.2|56857.2|56829.5|56779.5|450
1637680500000|2021-11-23 15:15:00|56840.7|56790.7|56897.5|56847.5|56909.5|56859.5|56835.7|56785.7|395
1637680800000|2021-11-23 15:20:00|56895.2|56845.2|56861.2|56811.2|56899.5|56849.5|56854.7|56804.7|343
1637681100000|2021-11-23 15:25:00|56863.7|56813.7|56905.2|56855.2|56912.7|56862.7|56845.2|56795.2|390
1637681400000|2021-11-23 15:30:00|56905.7|56855.7|56895.7|56845.7|56925.2|56875.2|56855.7|56805.7|434
1637681700000|2021-11-23 15:35:00|56897.2|56847.2|56889.7|56839.7|56948.5|56898.5|56849.5|56799.5|376
1637682000000|2021-11-23 15:40:00|56889.5|56839.5|56900.2|56850.2|56900.7|56850.7|56869.7|56819.7|366
1637682300000|2021-11-23 15:45:00|56900.7|56850.7|56910.7|56860.7|56916.2|56866.2|56869.5|56819.5|270
1637682600000|2021-11-23 15:50:00|56913.2|56863.2|56920.5|56870.5|56961.5|56911.5|56905.5|56855.5|367
1637682900000|2021-11-23 15:55:00|56921|56871|56968.5|56918.5|56978|56928|56899|56849|413
1637683200000|2021-11-23 16:00:00|56969.5|56919.5|56990.5|56940.5|57015.5|56965.5|56965.5|56915.5|359
1637683500000|2021-11-23 16:05:00|56991.5|56941.5|56982|56932|57016.5|56966.5|56976|56926|220
1637683800000|2021-11-23 16:10:00|56981.5|56931.5|56967.2|56917.2|56982|56932|56949.2|56899.2|359
1637684100000|2021-11-23 16:15:00|56968.2|56918.2|56970.5|56920.5|56979.4|56929.4|56935.5|56885.5|291
1637684400000|2021-11-23 16:20:00|56967.7|56917.7|56962.7|56912.7|56991.7|56941.7|56956.7|56906.7|264
1637684700000|2021-11-23 16:25:00|56964.2|56914.2|56916.2|56866.2|56964.7|56914.7|56896.7|56846.7|272
1637685000000|2021-11-23 16:30:00|56916.7|56866.7|56880.5|56830.5|56920.7|56870.7|56874.2|56824.2|336
1637685300000|2021-11-23 16:35:00|56880.7|56830.7|56895.7|56845.7|56905.5|56855.5|56873.7|56823.7|233
1637685600000|2021-11-23 16:40:00|56898.2|56848.2|56911.2|56861.2|56938.5|56888.5|56871.7|56821.7|345
1637685900000|2021-11-23 16:45:00|56910.7|56860.7|56876.2|56826.2|56920.5|56870.5|56856.7|56806.7|382
1637686200000|2021-11-23 16:50:00|56875.2|56825.2|56891.7|56841.7|56896.2|56846.2|56840.7|56790.7|323
1637686500000|2021-11-23 16:55:00|56891.2|56841.2|56891.2|56841.2|56911.7|56861.7|56886.2|56836.2|327
1637686800000|2021-11-23 17:00:00|56891.7|56841.7|56921.7|56871.7|56921.7|56871.7|56861.2|56811.2|308
1637687100000|2021-11-23 17:05:00|56917.7|56867.7|56856.2|56806.2|56921.7|56871.7|56855.2|56805.2|253
1637687400000|2021-11-23 17:10:00|56855.7|56805.7|56866.2|56816.2|56870.5|56820.5|56840.2|56790.2|322
1637687700000|2021-11-23 17:15:00|56865.7|56815.7|56855.2|56805.2|56865.7|56815.7|56840.7|56790.7|253
1637688000000|2021-11-23 17:20:00|56854.7|56804.7|56829.5|56779.5|56874.7|56824.7|56819.5|56769.5|209
1637688300000|2021-11-23 17:25:00|56831.7|56781.7|56806.7|56756.7|56837.5|56787.5|56799.7|56749.7|353
1637688600000|2021-11-23 17:30:00|56806.2|56756.2|56800.2|56750.2|56833.2|56783.2|56782.7|56732.7|317
1637688900000|2021-11-23 17:35:00|56799.7|56749.7|56829.7|56779.7|56831.2|56781.2|56791.7|56741.7|274
1637689200000|2021-11-23 17:40:00|56830.2|56780.2|56846.2|56796.2|56858.7|56808.7|56814.7|56764.7|296
1637689500000|2021-11-23 17:45:00|56846.7|56796.7|56866.2|56816.2|56876.2|56826.2|56846.2|56796.2|275
1637689800000|2021-11-23 17:50:00|56866.7|56816.7|56879.2|56829.2|56887.1|56837.1|56849.5|56799.5|281
1637690100000|2021-11-23 17:55:00|56878.7|56828.7|56843.4|56793.4|56878.9|56828.9|56842.4|56792.4|155
1637690400000|2021-11-23 18:00:00|56843.8|56793.8|56769.5|56719.5|56854.5|56804.5|56749.5|56699.5|337
1637690700000|2021-11-23 18:05:00|56769|56719|56811.4|56715.4|56844.4|56748.4|56769|56700.4|153
1637691600000|2021-11-23 18:20:00|56730.2|56680.2|56684.9|56634.9|56730.2|56680.2|56684.9|56634.9|121
1637691900000|2021-11-23 18:25:00|56683.5|56633.5|56679.6|56629.6|56705.4|56655.4|56644.3|56594.3|393
1637692200000|2021-11-23 18:30:00|56680.6|56630.6|56693.6|56643.6|56695|56645|56643|56593|265
1637692500000|2021-11-23 18:35:00|56695.1|56645.1|56710.8|56660.8|56725.7|56675.7|56690.1|56640.1|237
1637692800000|2021-11-23 18:40:00|56711.8|56661.8|56544.8|56494.8|56714.3|56664.3|56507.8|56457.8|495
1637693100000|2021-11-23 18:45:00|56545.3|56495.3|56504.1|56454.1|56549.3|56499.3|56448.9|56398.9|540
1637693400000|2021-11-23 18:50:00|56502.5|56452.5|56448.5|56398.5|56517.7|56467.7|56441.5|56391.5|385
1637693700000|2021-11-23 18:55:00|56446.5|56396.5|56520.3|56470.3|56523.8|56473.8|56444.5|56394.5|327
1637694000000|2021-11-23 19:00:00|56518.8|56468.8|56512.5|56462.5|56519.5|56469.5|56490.6|56440.6|85
1637694300000|2021-11-23 19:05:00|56512.6|56462.6|56473.3|56423.3|56517.5|56467.5|56451.5|56401.5|118
1637694600000|2021-11-23 19:10:00|56472.5|56422.5|56482.5|56432.5|56497.5|56447.5|56463.4|56413.4|83
1637694900000|2021-11-23 19:15:00|56487.5|56437.5|56527.5|56477.5|56549.5|56499.5|56482.5|56432.5|90
1637695200000|2021-11-23 19:20:00|56529.5|56479.5|56482.5|56432.5|56532.5|56482.5|56477.5|56427.5|70
1637695500000|2021-11-23 19:25:00|56472.5|56422.5|56487.5|56437.5|56497.5|56447.5|56459.5|56409.5|66
1637695800000|2021-11-23 19:30:00|56482.5|56432.5|56517.5|56467.5|56527.5|56477.5|56462.5|56412.5|116
1637696100000|2021-11-23 19:35:00|56512.7|56462.7|56436.5|56386.5|56517.5|56467.5|56416.5|56366.5|143
1637696400000|2021-11-23 19:40:00|56441.5|56391.5|56451.5|56401.5|56456.5|56406.5|56431.5|56381.5|73
1637696700000|2021-11-23 19:45:00|56452.4|56402.4|56436.5|56386.5|56477.5|56427.5|56436.5|56386.5|70
1637697000000|2021-11-23 19:50:00|56441.5|56391.5|56487.5|56437.5|56488.9|56438.9|56441.5|56391.5|114
1637697300000|2021-11-23 19:55:00|56482.5|56432.5|56461.5|56411.5|56486.5|56436.5|56451.5|56401.5|78
1637755800000|2021-11-24 12:10:00|56083.5|56033.5|56179|56129|56209|56159|56081|56031|112
1637756100000|2021-11-24 12:15:00|56181.1|56131.1|56139|56089|56240|56190|56134|56084|157
1637756400000|2021-11-24 12:20:00|56144|56094|56209|56159|56224|56174|56139|56089|176
1637756700000|2021-11-24 12:25:00|56206|56156|56129|56079|56219|56169|56119.7|56069.7|132
1637757000000|2021-11-24 12:30:00|56134.7|56084.7|56176.6|56126.6|56234.1|56184.1|56134|56084|385
1637757300000|2021-11-24 12:35:00|56176.1|56126.1|56244|56194|56295|56245|56161.8|56111.8|302
1637757600000|2021-11-24 12:40:00|56243|56193|56258.7|56208.7|56293.7|56243.7|56193.8|56143.8|286
1637757900000|2021-11-24 12:45:00|56259.7|56209.7|56273.7|56223.7|56284.2|56234.2|56218.7|56168.7|297
1637758200000|2021-11-24 12:50:00|56271.7|56221.7|56279.3|56229.3|56309.3|56259.3|56223.7|56127.7|285
1637758500000|2021-11-24 12:55:00|56274.3|56224.3|56311.9|56261.9|56334.8|56284.8|56274.3|56224.3|235
1637758800000|2021-11-24 13:00:00|56313.9|56263.9|56418|56368|56422.5|56372.5|56313.9|56263.9|466
1637759100000|2021-11-24 13:05:00|56421.1|56371.1|56342.1|56292.1|56427.5|56377.5|56337.6|56287.6|491
1637759400000|2021-11-24 13:10:00|56341.6|56291.6|56357.8|56307.8|56383.8|56333.8|56332.3|56282.3|333
1637759700000|2021-11-24 13:15:00|56356.3|56306.3|56446.3|56396.3|56467.8|56417.8|56342.8|56292.8|457
1637760000000|2021-11-24 13:20:00|56446.8|56396.8|56481.4|56431.4|56494.6|56444.6|56440.9|56390.9|472
1637760300000|2021-11-24 13:25:00|56481.6|56431.6|56468.5|56418.5|56485.1|56435.1|56448.7|56398.7|330
1637760600000|2021-11-24 13:30:00|56465.5|56415.5|56472.6|56422.6|56480.6|56430.6|56416.6|56366.6|501
1637760900000|2021-11-24 13:35:00|56472.1|56422.1|56597.7|56547.7|56598.2|56548.2|56471.9|56421.9|496
1637761200000|2021-11-24 13:40:00|56596.7|56546.7|56487|56437|56602.7|56552.7|56462.3|56412.3|550
1637761500000|2021-11-24 13:45:00|56487.5|56437.5|56527.4|56477.4|56567.3|56517.3|56487.5|56437.5|378
1637761800000|2021-11-24 13:50:00|56526.9|56476.9|56622.7|56572.7|56637.7|56587.7|56517.4|56467.4|540
1637762100000|2021-11-24 13:55:00|56622.2|56572.2|56598.4|56548.4|56642.7|56592.7|56572.2|56522.2|483
1637762400000|2021-11-24 14:00:00|56597|56547|56532.8|56482.8|56606.4|56556.4|56502.8|56452.8|574
1637762700000|2021-11-24 14:05:00|56534.3|56484.3|56546.6|56496.6|56585.5|56535.5|56517.8|56467.8|474
1637763000000|2021-11-24 14:10:00|56547.1|56497.1|56542.7|56492.7|56582.7|56532.7|56526.1|56476.1|488
1637763300000|2021-11-24 14:15:00|56541.5|56491.5|56518.1|56468.1|56558.1|56508.1|56517.6|56467.6|430
1637763600000|2021-11-24 14:20:00|56518.6|56468.6|56452.1|56402.1|56523.5|56473.5|56447.1|56397.1|406
1637763900000|2021-11-24 14:25:00|56451.6|56401.6|56475.5|56425.5|56486.9|56436.9|56427.1|56377.1|397
1637764200000|2021-11-24 14:30:00|56475.2|56425.2|56442.5|56392.5|56485.9|56435.9|56406.9|56356.9|444
1637764500000|2021-11-24 14:35:00|56444|56394|56507|56457|56512|56462|56437|56387|474
1637764800000|2021-11-24 14:40:00|56509.5|56459.5|56506|56456|56517|56467|56462.7|56412.7|497
1637765100000|2021-11-24 14:45:00|56505.5|56455.5|56471|56421|56531.5|56481.5|56456.5|56406.5|517
1637765400000|2021-11-24 14:50:00|56473|56423|56511.5|56461.5|56560.8|56510.8|56456.5|56406.5|408
1637765700000|2021-11-24 14:55:00|56505.8|56455.8|56456.7|56406.7|56506.8|56456.8|56445.7|56395.7|444
1637766000000|2021-11-24 15:00:00|56459.2|56409.2|56410.9|56360.9|56466.2|56416.2|56378.2|56328.2|609
1637766300000|2021-11-24 15:05:00|56411.4|56361.4|56331.9|56281.9|56411.4|56361.4|56286.9|56236.9|547
1637766600000|2021-11-24 15:10:00|56333.4|56283.4|56362.3|56312.3|56365.7|56315.7|56277.9|56227.9|498
1637766900000|2021-11-24 15:15:00|56361.8|56311.8|56381.3|56331.3|56389.8|56339.8|56354.3|56304.3|293
1637767200000|2021-11-24 15:20:00|56381.8|56331.8|56446.9|56396.9|56456.9|56406.9|56343.3|56293.3|446
1637767500000|2021-11-24 15:25:00|56447.4|56397.4|56469.6|56419.6|56477.1|56427.1|56386.1|56336.1|464
1637767800000|2021-11-24 15:30:00|56467.8|56417.8|56436.7|56386.7|56471.1|56421.1|56422.1|56372.1|401
1637768100000|2021-11-24 15:35:00|56437.2|56387.2|56385.2|56335.2|56437.2|56387.2|56339.2|56289.2|448
1637768400000|2021-11-24 15:40:00|56384.7|56334.7|56405|56355|56422.2|56372.2|56361|56311|424
1637768700000|2021-11-24 15:45:00|56404.5|56354.5|56360.6|56310.6|56421|56371|56352.6|56302.6|400
1637769000000|2021-11-24 15:50:00|56360.1|56310.1|56375.4|56325.4|56381.4|56331.4|56311.5|56261.5|391
1637769300000|2021-11-24 15:55:00|56374.9|56324.9|56399.5|56349.5|56405|56355|56348.6|56298.6|366
1637769600000|2021-11-24 16:00:00|56399|56349|56395.7|56345.7|56424.5|56374.5|56367.5|56317.5|485
1637769900000|2021-11-24 16:05:00|56395.2|56345.2|56390.8|56340.8|56397.7|56347.7|56350.7|56300.7|390
1637770200000|2021-11-24 16:10:00|56391.3|56341.3|56288|56238|56393.8|56343.8|56286.3|56236.3|352
1637770500000|2021-11-24 16:15:00|56285.8|56235.8|56312|56262|56326.5|56276.5|56265.8|56215.8|371
1637770800000|2021-11-24 16:20:00|56310.5|56260.5|56310.1|56260.1|56360|56310|56305.1|56255.1|342
1637771100000|2021-11-24 16:25:00|56309.6|56259.6|56339|56289|56343.5|56293.5|56274.6|56224.6|610
1637771400000|2021-11-24 16:30:00|56338.5|56288.5|56305.1|56255.1|56370|56320|56286.6|56236.6|356
1637771700000|2021-11-24 16:35:00|56306.1|56256.1|56324.9|56274.9|56335.9|56285.9|56290.6|56240.6|285
1637772000000|2021-11-24 16:40:00|56327.4|56277.4|56329.5|56279.5|56356|56306|56319.4|56269.4|220
1637772300000|2021-11-24 16:45:00|56330|56280|56310.5|56260.5|56340|56290|56306.5|56256.5|241
1637772600000|2021-11-24 16:50:00|56303.8|56253.8|56349.5|56299.5|56359|56309|56295|56245|264
1637772900000|2021-11-24 16:55:00|56349|56299|56360|56310|56385|56335|56334|56284|247
1637773200000|2021-11-24 17:00:00|56360.5|56310.5|56319|56269|56364|56314|56316|56266|281
1637773500000|2021-11-24 17:05:00|56318.5|56268.5|56288.8|56238.8|56324.5|56274.5|56244.5|56194.5|382
1637773800000|2021-11-24 17:10:00|56287.8|56237.8|56314.3|56264.3|56319.3|56269.3|56275.3|56225.3|326
1637774100000|2021-11-24 17:15:00|56313.8|56263.8|56308.4|56258.4|56323.8|56273.8|56301.9|56251.9|219
1637774400000|2021-11-24 17:20:00|56307.9|56257.9|56334.9|56284.9|56344.9|56294.9|56297.5|56247.5|248
1637774700000|2021-11-24 17:25:00|56335.4|56285.4|56383.6|56333.6|56387.5|56337.5|56333.9|56283.9|202
1637775000000|2021-11-24 17:30:00|56384.1|56334.1|56405.2|56355.2|56410.6|56360.6|56374.1|56324.1|262
1637775300000|2021-11-24 17:35:00|56403.7|56353.7|56384.1|56334.1|56403.7|56353.7|56342.7|56292.7|335
1637775600000|2021-11-24 17:40:00|56384.6|56334.6|56404.2|56354.2|56414.1|56364.1|56379.6|56329.6|262
1637775900000|2021-11-24 17:45:00|56404.7|56354.7|56424.7|56374.7|56427.7|56377.7|56373.7|56323.7|241
1637776200000|2021-11-24 17:50:00|56423.5|56373.5|56354.3|56304.3|56430.7|56380.7|56344.7|56294.7|309
1637776500000|2021-11-24 17:55:00|56354.8|56304.8|56362.6|56312.6|56373.6|56323.6|56323.1|56273.1|269
1637776800000|2021-11-24 18:00:00|56362.5|56312.5|56348.1|56298.1|56369.1|56319.1|56334.6|56284.6|215
1637777100000|2021-11-24 18:05:00|56349.1|56299.1|56324.1|56274.1|56349.1|56299.1|56322.1|56272.1|178
1637777400000|2021-11-24 18:10:00|56325.6|56275.6|56338.6|56288.6|56340|56290|56306.5|56256.5|207
1637777700000|2021-11-24 18:15:00|56338.4|56288.4|56324|56274|56339.6|56289.6|56309.1|56259.1|243
1637778000000|2021-11-24 18:20:00|56326.5|56276.5|56344.6|56294.6|56344.6|56294.6|56324|56274|165
1637778300000|2021-11-24 18:25:00|56346.1|56296.1|56350|56300|56353.5|56303.5|56304.5|56254.5|228
1637778600000|2021-11-24 18:30:00|56349.5|56299.5|56318.4|56268.4|56362.5|56312.5|56317.6|56267.6|185
1637778900000|2021-11-24 18:35:00|56317.9|56267.9|56311|56261|56345.5|56295.5|56294.1|56244.1|272
1637779200000|2021-11-24 18:40:00|56311.5|56261.5|56324.4|56274.4|56328.9|56278.9|56263.5|56213.5|274
1637779500000|2021-11-24 18:45:00|56324.9|56274.9|56259|56209|56335.9|56285.9|56258.5|56208.5|288
1637779800000|2021-11-24 18:50:00|56260.5|56210.5|56300.4|56250.4|56325.9|56275.9|56254.5|56204.5|379
1637780100000|2021-11-24 18:55:00|56299.9|56249.9|56307.5|56257.5|56352.3|56302.3|56272.5|56222.5|374
1637780400000|2021-11-24 19:00:00|56310.5|56260.5|56317.5|56267.5|56341.2|56291.2|56277.5|56227.5|221
1637780700000|2021-11-24 19:05:00|56320.5|56270.5|56332.5|56282.5|56344.5|56294.5|56292.5|56242.5|162
1637781000000|2021-11-24 19:10:00|56327.5|56277.5|56347.5|56297.5|56393.5|56343.5|56327.5|56277.5|171
1637781300000|2021-11-24 19:15:00|56342.5|56292.5|56337.5|56287.5|56349.5|56299.5|56322.5|56272.5|97
1637781600000|2021-11-24 19:20:00|56335.5|56285.5|56347.5|56297.5|56349.5|56299.5|56312.5|56262.5|89
1637781900000|2021-11-24 19:25:00|56349.5|56299.5|56353.5|56303.5|56373.5|56323.5|56342.5|56292.5|75
1637782200000|2021-11-24 19:30:00|56356.5|56306.5|56368.5|56318.5|56373.5|56323.5|56335.5|56285.5|77
1637782500000|2021-11-24 19:35:00|56370.5|56320.5|56388.5|56338.5|56388.5|56338.5|56363.5|56313.5|72
1637782800000|2021-11-24 19:40:00|56386.5|56336.5|56373.5|56323.5|56393.5|56343.5|56363.5|56313.5|57
1637783100000|2021-11-24 19:45:00|56376.5|56326.5|56368.5|56318.5|56378.5|56328.5|56358.5|56308.5|48
1637783400000|2021-11-24 19:50:00|56366.5|56316.5|56393.5|56343.5|56393.5|56343.5|56366.5|56316.5|37
1637783700000|2021-11-24 19:55:00|56395.1|56345.1|56358.5|56308.5|56395.1|56345.1|56337.5|56287.5|102
1637842200000|2021-11-25 12:10:00|56179.5|56129.5|56207.5|56157.5|56217.5|56167.5|56179.5|56129.5|86
1637842500000|2021-11-25 12:15:00|56210.5|56160.5|56180.5|56130.5|56215.5|56165.5|56165.5|56115.5|102
1637842800000|2021-11-25 12:20:00|56175.5|56125.5|56150.5|56100.5|56175.5|56125.5|56119.5|56069.5|111
1637843100000|2021-11-25 12:25:00|56145.5|56095.5|56140.5|56090.5|56185.5|56135.5|56133.5|56083.5|100
1637843400000|2021-11-25 12:30:00|56135.5|56085.5|56195.7|56145.7|56200.5|56150.5|56100.5|56050.5|270
1637843700000|2021-11-25 12:35:00|56195.5|56145.5|56221.9|56171.9|56241.7|56191.7|56185.5|56135.5|349
1637844000000|2021-11-25 12:40:00|56222.9|56172.9|56156.7|56106.7|56243.6|56193.6|56146.5|56096.5|310
1637844300000|2021-11-25 12:45:00|56157.2|56107.2|56186.9|56136.9|56194.4|56144.4|56151.7|56101.7|199
1637844600000|2021-11-25 12:50:00|56187.4|56137.4|56196.9|56146.9|56217.1|56167.1|56181.9|56131.9|227
1637844900000|2021-11-25 12:55:00|56193.2|56143.2|56227.7|56177.7|56239|56189|56179.6|56129.6|220
1637845200000|2021-11-25 13:00:00|56229.5|56179.5|56261.4|56211.4|56279.4|56229.4|56222.5|56172.5|272
1637845500000|2021-11-25 13:05:00|56261.9|56211.9|56223|56173|56273|56223|56223|56173|380
1637845800000|2021-11-25 13:10:00|56224|56174|56222.7|56172.7|56233|56183|56182.6|56132.6|294
1637846100000|2021-11-25 13:15:00|56223.2|56173.2|56212.4|56162.4|56223.5|56173.5|56143.5|56093.5|276
1637846400000|2021-11-25 13:20:00|56211.4|56161.4|56247.3|56197.3|56262.4|56212.4|56210.9|56160.9|289
1637846700000|2021-11-25 13:25:00|56247.8|56197.8|56318.1|56268.1|56347.6|56297.6|56247.8|56197.8|426
1637847000000|2021-11-25 13:30:00|56317.1|56267.1|56317.8|56267.8|56318.3|56268.3|56280.8|56230.8|256
1637847300000|2021-11-25 13:35:00|56318.8|56268.8|56357.8|56307.8|56367.8|56317.8|56317.8|56267.8|243
1637847600000|2021-11-25 13:40:00|56356.8|56306.8|56298.5|56248.5|56377.9|56327.9|56298|56248|308
1637847900000|2021-11-25 13:45:00|56296.5|56246.5|56291.8|56241.8|56338.3|56288.3|56283.3|56233.3|272
1637848200000|2021-11-25 13:50:00|56293.3|56243.3|56263.3|56213.3|56299.3|56249.3|56243.3|56193.3|267
1637848500000|2021-11-25 13:55:00|56263.8|56213.8|56273.1|56223.1|56288.8|56238.8|56244.3|56194.3|295
1637848800000|2021-11-25 14:00:00|56273.6|56223.6|56287.6|56237.6|56327.6|56277.6|56265.2|56215.2|328
1637849100000|2021-11-25 14:05:00|56287.1|56237.1|56337.2|56287.2|56337.2|56287.2|56283.2|56233.2|195
1637849400000|2021-11-25 14:10:00|56337.7|56287.7|56348.6|56298.6|56389.7|56339.7|56337.2|56287.2|285
1637849700000|2021-11-25 14:15:00|56348|56298|56338.6|56288.6|56349.1|56299.1|56323.6|56273.6|228
1637850000000|2021-11-25 14:20:00|56341.1|56291.1|56288.6|56238.6|56362.1|56312.1|56288.6|56238.6|260
1637850300000|2021-11-25 14:25:00|56288.1|56238.1|56301.5|56251.5|56324.6|56274.6|56278.6|56228.6|230
1637850600000|2021-11-25 14:30:00|56297|56247|56288.5|56238.5|56312|56262|56271.5|56221.5|157
1637850900000|2021-11-25 14:35:00|56287|56237|56273.4|56223.4|56304.4|56254.4|56253.4|56203.4|186
1637851200000|2021-11-25 14:40:00|56273.9|56223.9|56192.7|56142.7|56278.9|56228.9|56151.9|56101.9|337
1637851500000|2021-11-25 14:45:00|56191.2|56141.2|56096.4|56046.4|56191.2|56141.2|56068.4|56018.4|511
1637851800000|2021-11-25 14:50:00|56098.9|56048.9|56101.3|56051.3|56109|56059|56054|56004|336
1637852100000|2021-11-25 14:55:00|56099.3|56049.3|56034.8|55984.8|56103.8|56053.8|56030.9|55980.9|302
1637852400000|2021-11-25 15:00:00|56035.8|55985.8|56030.7|55980.7|56050.2|56000.2|56011.7|55961.7|292
1637852700000|2021-11-25 15:05:00|56032.7|55982.7|56031.2|55981.2|56061.2|56011.2|56016.7|55966.7|222
1637853000000|2021-11-25 15:10:00|56030.2|55980.2|55991.6|55941.6|56030.2|55980.2|55985.5|55935.5|260
1637853300000|2021-11-25 15:15:00|55991.1|55941.1|55992.1|55942.1|56001.6|55951.6|55969.4|55919.4|221
1637853600000|2021-11-25 15:20:00|55992.6|55942.6|55936.6|55886.6|55997.1|55947.1|55921.6|55871.6|303
1637853900000|2021-11-25 15:25:00|55936.1|55886.1|55910.4|55860.4|55951.6|55901.6|55888.9|55838.9|329
1637854200000|2021-11-25 15:30:00|55909.5|55859.5|55931.3|55881.3|55937.8|55887.8|55892.8|55842.8|176
1637854500000|2021-11-25 15:35:00|55930.8|55880.8|55945.8|55895.8|55950.3|55900.3|55889.8|55839.8|241
1637854800000|2021-11-25 15:40:00|55945.3|55895.3|55925.4|55875.4|55946.9|55896.9|55925.4|55875.4|155
1637855100000|2021-11-25 15:45:00|55927.4|55877.4|55950.8|55900.8|55975.8|55925.8|55915.4|55865.4|174
1637855400000|2021-11-25 15:50:00|55949.5|55899.5|55951.4|55901.4|55951.4|55901.4|55933.2|55883.2|145
1637855700000|2021-11-25 15:55:00|55948.6|55898.6|55955.6|55905.6|55976.6|55926.6|55941.4|55891.4|311
1637856000000|2021-11-25 16:00:00|55956.1|55906.1|55977|55927|55977.7|55927.7|55909.6|55859.6|358
1637856300000|2021-11-25 16:05:00|55976.5|55926.5|56001.7|55951.7|56013.5|55963.5|55971.5|55921.5|252
1637856600000|2021-11-25 16:10:00|56002.7|55952.7|55966.8|55916.8|56011.8|55961.8|55966.8|55916.8|168
1637856900000|2021-11-25 16:15:00|55968.3|55918.3|55961.7|55911.7|55976.7|55926.7|55943.3|55893.3|185
1637857200000|2021-11-25 16:20:00|55961.2|55911.2|55996.2|55946.2|55998.2|55948.2|55945.1|55895.1|128
1637857500000|2021-11-25 16:25:00|55996.7|55946.7|55974.8|55924.8|56014.5|55964.5|55967.8|55917.8|139
1637857800000|2021-11-25 16:30:00|55974.5|55924.5|55996.7|55946.7|56006.2|55956.2|55970.8|55920.8|71
1637858100000|2021-11-25 16:35:00|55996.2|55946.2|56001.8|55951.8|56011.7|55961.7|55996.2|55946.2|87
1637858400000|2021-11-25 16:40:00|56002.3|55952.3|56011.2|55961.2|56015.8|55965.8|55965.3|55915.3|237
1637858700000|2021-11-25 16:45:00|56012.2|55962.2|56026.8|55976.8|56036.8|55986.8|56001.2|55951.2|163
1637859000000|2021-11-25 16:50:00|56027.3|55977.3|56036.9|55986.9|56046.9|55996.9|56011.3|55961.3|150
1637859300000|2021-11-25 16:55:00|56038.4|55988.4|56021.8|55971.8|56041.9|55991.9|56015.4|55965.4|95
1637859600000|2021-11-25 17:00:00|56023.8|55973.8|56041.4|55991.4|56064.3|56014.3|56015.3|55965.3|170
1637859900000|2021-11-25 17:05:00|56041.9|55991.9|56046.9|55996.9|56061.4|56011.4|56040.9|55990.9|167
1637860200000|2021-11-25 17:10:00|56044.5|55994.5|56026|55976|56061.9|56011.9|56019.5|55969.5|218
1637860500000|2021-11-25 17:15:00|56024.5|55974.5|56035.9|55985.9|56039.4|55989.4|56012|55962|135
1637860800000|2021-11-25 17:20:00|56035.4|55985.4|56021.3|55971.3|56035.4|55985.4|55987.4|55937.4|191
1637861100000|2021-11-25 17:25:00|56021.8|55971.8|56020.9|55970.9|56027.3|55977.3|56001.8|55951.8|94
1637861400000|2021-11-25 17:30:00|56019.5|55969.5|56015.8|55965.8|56021.9|55971.9|55994.8|55944.8|132
1637861700000|2021-11-25 17:35:00|56015.3|55965.3|55996.3|55946.3|56031.3|55981.3|55996.3|55946.3|172
1637862000000|2021-11-25 17:40:00|55995.8|55945.8|56022.3|55972.3|56028.8|55978.8|55978.8|55928.8|158
1637862300000|2021-11-25 17:45:00|56021.8|55971.8|56036.9|55986.9|56036.9|55986.9|56021.8|55971.8|84
1637862600000|2021-11-25 17:50:00|56038.9|55988.9|56031.9|55981.9|56044.4|55994.4|56026.9|55976.9|59
1637862900000|2021-11-25 17:55:00|56033.4|55983.4|56047|55997|56066.4|56016.4|56028.1|55978.1|165
1637863200000|2021-11-25 18:00:00|56046|55996|56061.9|56011.9|56076.9|56026.9|56041.5|55991.5|165
1637863500000|2021-11-25 18:05:00|56061.4|56011.4|56077|56027|56082|56032|56061.4|56011.4|103
1637863800000|2021-11-25 18:10:00|56077.5|56027.5|56061|56011|56112|56062|56056.5|56006.5|230
1637864100000|2021-11-25 18:15:00|56061.5|56011.5|56072.5|56022.5|56081.5|56031.5|56061|56011|154
1637864400000|2021-11-25 18:20:00|56072|56022|56076|56026|56076.5|56026.5|56051.5|56001.5|203
1637864700000|2021-11-25 18:25:00|56076.5|56026.5|56067|56017|56087.5|56037.5|56066.5|56016.5|151
1637865000000|2021-11-25 18:30:00|56068|56018|56072.5|56022.5|56077|56027|56062|56012|131
1637865300000|2021-11-25 18:35:00|56073|56023|56152|56102|56156.5|56106.5|56073|56023|250
1637865600000|2021-11-25 18:40:00|56153.5|56103.5|56162.2|56112.2|56180.7|56130.7|56131.2|56081.2|267
1637865900000|2021-11-25 18:45:00|56162.7|56112.7|56162.3|56112.3|56166.7|56116.7|56145.6|56095.6|202
1637866200000|2021-11-25 18:50:00|56164.3|56114.3|56152.8|56102.8|56199.3|56149.3|56152.8|56102.8|207
1637866500000|2021-11-25 18:55:00|56153.8|56103.8|56155.2|56105.2|56162.8|56112.8|56142.8|56092.8|166
1637866800000|2021-11-25 19:00:00|56156.2|56106.2|56085.5|56035.5|56160.5|56110.5|56070.5|56020.5|84
1637867100000|2021-11-25 19:05:00|56087.5|56037.5|56065.5|56015.5|56140.5|56090.5|56060.5|56010.5|104
1637867400000|2021-11-25 19:10:00|56069.9|56019.9|56085.5|56035.5|56090.5|56040.5|56060.5|56010.5|79
1637867700000|2021-11-25 19:15:00|56083.5|56033.5|56035.5|55985.5|56090.5|56040.5|55995.5|55945.5|71
1637868000000|2021-11-25 19:20:00|56035.7|55985.7|56065.5|56015.5|56070.5|56020.5|56005.5|55955.5|107
1637868300000|2021-11-25 19:25:00|56060.5|56010.5|56040.5|55990.5|56065.5|56015.5|56033.5|55983.5|58
1637868600000|2021-11-25 19:30:00|56037.5|55987.5|56050.5|56000.5|56055.5|56005.5|56035.5|55985.5|61
1637868900000|2021-11-25 19:35:00|56053.5|56003.5|56035.5|55985.5|56055.5|56005.5|56035.5|55985.5|42
1637869200000|2021-11-25 19:40:00|56032.4|55982.4|56030.5|55980.5|56035.5|55985.5|56013.5|55963.5|52
1637869500000|2021-11-25 19:45:00|56032|55982|56045.5|55995.5|56045.5|55995.5|56030.5|55980.5|19
1637869800000|2021-11-25 19:50:00|56043.5|55993.5|56040.5|55990.5|56045.5|55995.5|56040.5|55990.5|41
1637870100000|2021-11-25 19:55:00|56035.5|55985.5|56047.1|55997.1|56047.1|55997.1|56035.5|55985.5|82
1637928600000|2021-11-26 12:10:00|56751.5|56701.5|56796.5|56746.5|56796.5|56746.5|56710.5|56660.5|180
1637928900000|2021-11-26 12:15:00|56793.5|56743.5|56768.5|56718.5|56818.5|56768.5|56742.5|56692.5|268
1637929200000|2021-11-26 12:20:00|56764.7|56714.7|56735.5|56685.5|56773.5|56723.5|56732.5|56682.5|187
1637929500000|2021-11-26 12:25:00|56732.6|56682.6|56742.5|56692.5|56753.5|56703.5|56687.5|56637.5|212
1637929800000|2021-11-26 12:30:00|56739.5|56689.5|56682.1|56632.1|56739.5|56689.5|56650.9|56600.9|413
1637930100000|2021-11-26 12:35:00|56683.6|56633.6|56687.6|56637.6|56705.1|56655.1|56658.6|56608.6|399
1637930400000|2021-11-26 12:40:00|56687.1|56637.1|56581.8|56531.8|56720.1|56670.1|56575.3|56525.3|488
1637930700000|2021-11-26 12:45:00|56580.8|56530.8|56529.1|56479.1|56601.3|56551.3|56464.5|56414.5|500
1637931000000|2021-11-26 12:50:00|56529.6|56479.6|56549|56499|56561.5|56511.5|56499.1|56449.1|352
1637931300000|2021-11-26 12:55:00|56549.5|56499.5|56481.2|56431.2|56565.5|56515.5|56479.2|56429.2|416
1637931600000|2021-11-26 13:00:00|56474.6|56424.6|56418.5|56368.5|56504.2|56454.2|56399.6|56349.6|574
1637931900000|2021-11-26 13:05:00|56419|56369|56413.9|56363.9|56454|56404|56363.7|56313.7|478
1637932200000|2021-11-26 13:10:00|56413.4|56363.4|56472.5|56422.5|56506.5|56456.5|56408.9|56358.9|429
1637932500000|2021-11-26 13:15:00|56472|56422|56530.9|56480.9|56555|56505|56463.5|56413.5|444
1637932800000|2021-11-26 13:20:00|56534|56484|56465|56415|56550.4|56500.4|56459.5|56409.5|416
1637933100000|2021-11-26 13:25:00|56464.5|56414.5|56473.1|56423.1|56542.8|56492.8|56460|56410|316
1637933400000|2021-11-26 13:30:00|56473.6|56423.6|56493.4|56443.4|56502.1|56452.1|56452.6|56402.6|373
1637933700000|2021-11-26 13:35:00|56494.9|56444.9|56480.1|56430.1|56531.8|56481.8|56475.6|56425.6|309
1637934000000|2021-11-26 13:40:00|56478.6|56428.6|56470.6|56420.6|56500.6|56450.6|56445.6|56395.6|294
1637934300000|2021-11-26 13:45:00|56471.1|56421.1|56441.4|56391.4|56471.1|56421.1|56413.1|56363.1|396
1637934600000|2021-11-26 13:50:00|56440.9|56390.9|56369|56319|56445.9|56395.9|56349|56299|441
1637934900000|2021-11-26 13:55:00|56369.5|56319.5|56303.5|56253.5|56381|56331|56301.5|56251.5|400
1637935200000|2021-11-26 14:00:00|56301.5|56251.5|56260.1|56210.1|56326.7|56276.7|56240.1|56190.1|506
1637935500000|2021-11-26 14:05:00|56259.6|56209.6|56353.9|56303.9|56360.4|56310.4|56250.1|56200.1|338
1637935800000|2021-11-26 14:10:00|56354.9|56304.9|56336.7|56286.7|56366.2|56316.2|56305.5|56255.5|357
1637936100000|2021-11-26 14:15:00|56337.2|56287.2|56396.1|56346.1|56398.6|56348.6|56312.7|56262.7|292
1637936400000|2021-11-26 14:20:00|56398.6|56348.6|56346.4|56296.4|56438.6|56388.6|56311.7|56261.7|401
1637936700000|2021-11-26 14:25:00|56346.9|56296.9|56296.2|56246.2|56372.7|56322.7|56286.2|56236.2|343
1637937000000|2021-11-26 14:30:00|56296.7|56246.7|56365.5|56315.5|56371|56321|56296.7|56246.7|575
1637937300000|2021-11-26 14:35:00|56361.5|56311.5|56335.7|56285.7|56396.7|56346.7|56332.2|56282.2|468
1637937600000|2021-11-26 14:40:00|56336.7|56286.7|56411.8|56361.8|56426.8|56376.8|56336.7|56286.7|530
1637937900000|2021-11-26 14:45:00|56412.3|56362.3|56434.4|56384.4|56477|56427|56412.3|56362.3|558
1637938200000|2021-11-26 14:50:00|56436.5|56386.5|56445.9|56395.9|56445.9|56395.9|56371.5|56321.5|534
1637938500000|2021-11-26 14:55:00|56445.8|56395.8|56281.5|56231.5|56455.9|56405.9|56263.8|56213.8|626
1637938800000|2021-11-26 15:00:00|56278.5|56228.5|56272|56222|56310.8|56260.8|56226|56176|601
1637939100000|2021-11-26 15:05:00|56271.5|56221.5|56265.9|56215.9|56296|56246|56220.4|56170.4|528
1637939400000|2021-11-26 15:10:00|56264.3|56214.3|56346.9|56296.9|56353.9|56303.9|56256.9|56206.9|487
1637939700000|2021-11-26 15:15:00|56347.4|56297.4|56425.2|56375.2|56443.7|56393.7|56346.6|56296.6|452
1637940000000|2021-11-26 15:20:00|56426.7|56376.7|56361|56311|56434|56384|56338.3|56288.3|602
1637940300000|2021-11-26 15:25:00|56361.5|56311.5|56356.1|56306.1|56393.9|56343.9|56321|56271|509
1637940600000|2021-11-26 15:30:00|56357.6|56307.6|56368.7|56318.7|56382.4|56332.4|56307.3|56257.3|574
1637940900000|2021-11-26 15:35:00|56366|56316|56311.9|56261.9|56377.9|56327.9|56306.4|56256.4|483
1637941200000|2021-11-26 15:40:00|56314.4|56264.4|56316.1|56266.1|56347.6|56297.6|56293.2|56243.2|385
1637941500000|2021-11-26 15:45:00|56315.6|56265.6|56252.1|56202.1|56317.6|56267.6|56242.1|56192.1|414
1637941800000|2021-11-26 15:50:00|56250.6|56200.6|56339.4|56289.4|56339.4|56289.4|56240.9|56190.9|491
1637942100000|2021-11-26 15:55:00|56339.9|56289.9|56295.4|56245.4|56376.4|56326.4|56290.9|56240.9|567
1637942400000|2021-11-26 16:00:00|56296.4|56246.4|56276|56226|56306.9|56256.9|56256|56206|440
1637942700000|2021-11-26 16:05:00|56274|56224|56312.5|56262.5|56316|56266|56250|56200|326
1637943000000|2021-11-26 16:10:00|56310|56260|56345.1|56295.1|56348.1|56298.1|56271|56221|369
1637943300000|2021-11-26 16:15:00|56343.1|56293.1|56366.6|56316.6|56396.6|56346.6|56336.6|56286.6|389
1637943600000|2021-11-26 16:20:00|56366.5|56316.5|56392.3|56342.3|56461.5|56411.5|56360.5|56310.5|388
1637943900000|2021-11-26 16:25:00|56390.8|56340.8|56452|56402|56476.5|56426.5|56382.8|56332.8|374
1637944200000|2021-11-26 16:30:00|56454|56404|56471.6|56421.6|56498.6|56448.6|56452|56402|283
1637944500000|2021-11-26 16:35:00|56475.1|56425.1|56487.1|56437.1|56512.1|56462.1|56471.5|56421.5|357
1637944800000|2021-11-26 16:40:00|56486.6|56436.6|56421.2|56371.2|56532.7|56482.7|56421.2|56371.2|425
1637945100000|2021-11-26 16:45:00|56422.2|56372.2|56427.5|56377.5|56456.2|56406.2|56397|56347|448
1637945400000|2021-11-26 16:50:00|56426.5|56376.5|56395.5|56345.5|56451.9|56401.9|56385.9|56335.9|348
1637945700000|2021-11-26 16:55:00|56397.9|56347.9|56370.2|56320.2|56400.5|56350.5|56330.8|56280.8|400
1637946000000|2021-11-26 17:00:00|56370.5|56320.5|56330.5|56280.5|56370.5|56320.5|56322.7|56272.7|287
1637946300000|2021-11-26 17:05:00|56330.7|56280.7|56255.6|56205.6|56335.7|56285.7|56252.1|56202.1|317
1637946600000|2021-11-26 17:10:00|56256.1|56206.1|56265.5|56215.5|56285.5|56235.5|56211.9|56161.9|337
1637946900000|2021-11-26 17:15:00|56264.8|56214.8|56325.5|56275.5|56325.5|56275.5|56210.3|56160.3|227
1637947200000|2021-11-26 17:20:00|56324.5|56274.5|56308.6|56258.6|56325.5|56275.5|56285.5|56235.5|285
1637947500000|2021-11-26 17:25:00|56306.6|56256.6|56280|56230|56306.6|56256.6|56260.5|56210.5|289
1637947800000|2021-11-26 17:30:00|56277.5|56227.5|56288.5|56238.5|56325.5|56275.5|56270.5|56220.5|263
1637948100000|2021-11-26 17:35:00|56290.5|56240.5|56239.5|56189.5|56290.5|56240.5|56229.5|56179.5|177
1637948400000|2021-11-26 17:40:00|56239.9|56189.9|56265.3|56215.3|56283.2|56233.2|56229.5|56179.5|237
1637948700000|2021-11-26 17:45:00|56264.8|56214.8|56239.5|56189.5|56279.5|56229.5|56234.5|56184.5|100
1637949000000|2021-11-26 17:50:00|56240.9|56190.9|56238.4|56188.4|56259.5|56209.5|56209.5|56159.5|107
1637949300000|2021-11-26 17:55:00|56231.5|56181.5|56214.5|56164.5|56244.5|56194.5|56171.5|56121.5|170
1637949600000|2021-11-26 18:00:00|56204.5|56154.5|56265.5|56215.5|56285.5|56235.5|56194.5|56144.5|170
1637949900000|2021-11-26 18:05:00|56270.5|56220.5|56219.6|56169.6|56275.5|56225.5|56219.6|56169.6|104
1637950200000|2021-11-26 18:10:00|56219.5|56169.5|56275.5|56225.5|56275.5|56225.5|56219.5|56169.5|115
1637950500000|2021-11-26 18:15:00|56273.1|56223.1|56281.1|56231.1|56295.5|56245.5|56230.1|56180.1|307
1637950800000|2021-11-26 18:20:00|56283.5|56233.5|56270.5|56220.5|56290.5|56240.5|56261.2|56211.2|329
1637951100000|2021-11-26 18:25:00|56270.2|56220.2|56250.7|56200.7|56285.5|56235.5|56250.5|56200.5|229
1637951400000|2021-11-26 18:30:00|56251.7|56201.7|56275.1|56225.1|56279.1|56229.1|56240.7|56190.7|203
1637951700000|2021-11-26 18:35:00|56273.5|56223.5|56195|56145|56278.5|56228.5|56189.5|56139.5|269
1637952000000|2021-11-26 18:40:00|56195.5|56145.5|56184.4|56134.4|56200.5|56150.5|56157.5|56107.5|232
1637952300000|2021-11-26 18:45:00|56184.5|56134.5|56224.9|56174.9|56234.4|56184.4|56177.5|56127.5|277
1637952600000|2021-11-26 18:50:00|56224.5|56174.5|56275.5|56225.5|56285.5|56235.5|56214.9|56164.9|370
1637952900000|2021-11-26 18:55:00|56272.5|56222.5|56340.7|56290.7|56350.5|56300.5|56272.5|56222.5|274
1637953200000|2021-11-26 19:00:00|56341.2|56291.2|56360.5|56310.5|56371.5|56321.5|56302.5|56252.5|142
1637953500000|2021-11-26 19:05:00|56355.5|56305.5|56365.5|56315.5|56373.5|56323.5|56322.5|56272.5|84
1637953800000|2021-11-26 19:10:00|56368.5|56318.5|56370.5|56320.5|56380.5|56330.5|56355.5|56305.5|81
1637954100000|2021-11-26 19:15:00|56368.5|56318.5|56326.5|56276.5|56371.5|56321.5|56311.5|56261.5|84
1637954400000|2021-11-26 19:20:00|56321.5|56271.5|56363.5|56313.5|56396.5|56346.5|56321.5|56271.5|102
1637954700000|2021-11-26 19:25:00|56366.5|56316.5|56406.5|56356.5|56411.5|56361.5|56363.5|56313.5|103
1637955000000|2021-11-26 19:30:00|56409.5|56359.5|56431.5|56381.5|56437.5|56387.5|56409.5|56359.5|104
1637955300000|2021-11-26 19:35:00|56436.5|56386.5|56391.5|56341.5|56437.5|56387.5|56381.5|56331.5|74
1637955600000|2021-11-26 19:40:00|56393.5|56343.5|56341.5|56291.5|56416.5|56366.5|56341.5|56291.5|125
1637955900000|2021-11-26 19:45:00|56343.5|56293.5|56376.5|56326.5|56383.5|56333.5|56341.5|56291.5|84
1637956200000|2021-11-26 19:50:00|56373.5|56323.5|56381.5|56331.5|56391.5|56341.5|56356.5|56306.5|87
1637956500000|2021-11-26 19:55:00|56379.5|56329.5|56376.5|56326.5|56379.5|56329.5|56351.5|56301.5|67
1638187800000|2021-11-29 12:10:00|56298.5|56248.5|56398.5|56348.5|56398.5|56348.5|56298.5|56248.5|112
1638188100000|2021-11-29 12:15:00|56401.5|56351.5|56394.6|56344.6|56428.5|56378.5|56345.5|56295.5|201
1638188400000|2021-11-29 12:20:00|56400|56350|56445|56395|56470|56420|56400|56350|200
1638188700000|2021-11-29 12:25:00|56444|56394|56452|56402|56472|56422|56431|56381|109
1638189000000|2021-11-29 12:30:00|56451.6|56401.6|56452.1|56402.1|56465.1|56415.1|56402.1|56352.1|382
1638189300000|2021-11-29 12:35:00|56455.1|56405.1|56427.6|56377.6|56467.6|56417.6|56404|56354|319
1638189600000|2021-11-29 12:40:00|56429.1|56379.1|56457.1|56407.1|56502.1|56452.1|56429.1|56379.1|348
1638189900000|2021-11-29 12:45:00|56458.6|56408.6|56352.6|56302.6|56462.2|56412.2|56340.1|56290.1|359
1638190200000|2021-11-29 12:50:00|56352.1|56302.1|56389.1|56339.1|56409.1|56359.1|56332.6|56282.6|261
1638190500000|2021-11-29 12:55:00|56388.6|56338.6|56436.4|56386.4|56449.2|56399.2|56386.1|56336.1|305
1638190800000|2021-11-29 13:00:00|56436.9|56386.9|56420|56370|56451.9|56401.9|56367.4|56317.4|418
1638191100000|2021-11-29 13:05:00|56419.5|56369.5|56500.5|56450.5|56500.5|56450.5|56360.5|56310.5|408
1638191400000|2021-11-29 13:10:00|56500|56450|56459.4|56409.4|56508|56458|56445.5|56395.5|343
1638191700000|2021-11-29 13:15:00|56459.9|56409.9|56456.9|56406.9|56473.9|56423.9|56433.9|56383.9|268
1638192000000|2021-11-29 13:20:00|56459.9|56409.9|56400.4|56350.4|56498.4|56448.4|56398.6|56348.6|381
1638192300000|2021-11-29 13:25:00|56402.1|56352.1|56449.3|56399.3|56453.9|56403.9|56388.9|56338.9|354
1638192600000|2021-11-29 13:30:00|56448.9|56398.9|56436.9|56386.9|56460.9|56410.9|56409.6|56359.6|303
1638192900000|2021-11-29 13:35:00|56435.4|56385.4|56493.9|56443.9|56523.9|56473.9|56419.3|56369.3|398
1638193200000|2021-11-29 13:40:00|56493.4|56443.4|56461.7|56411.7|56531.4|56481.4|56453.1|56403.1|393
1638193500000|2021-11-29 13:45:00|56463|56413|56486.2|56436.2|56523.7|56473.7|56463|56413|345
1638193800000|2021-11-29 13:50:00|56486.7|56436.7|56495.2|56445.2|56509|56459|56460|56410|336
1638194100000|2021-11-29 13:55:00|56496.7|56446.7|56490.3|56440.3|56526.3|56476.3|56479.8|56429.8|286
1638194400000|2021-11-29 14:00:00|56490.8|56440.8|56478.1|56428.1|56497.3|56447.3|56415.1|56365.1|354
1638194700000|2021-11-29 14:05:00|56475.3|56425.3|56454.3|56404.3|56475.3|56425.3|56441.8|56391.8|269
1638195000000|2021-11-29 14:10:00|56455.8|56405.8|56403.4|56353.4|56456.8|56406.8|56402.9|56352.9|285
1638195300000|2021-11-29 14:15:00|56401.4|56351.4|56366.6|56316.6|56413.4|56363.4|56363.4|56313.4|269
1638195600000|2021-11-29 14:20:00|56368.4|56318.4|56258.1|56208.1|56368.4|56318.4|56244.9|56194.9|390
1638195900000|2021-11-29 14:25:00|56257.9|56207.9|56271.2|56221.2|56283.2|56233.2|56217.9|56167.9|420
1638196200000|2021-11-29 14:30:00|56270.7|56220.7|56297.5|56247.5|56311.5|56261.5|56239.2|56189.2|270
1638196500000|2021-11-29 14:35:00|56294.5|56244.5|56319.2|56269.2|56370.7|56320.7|56271.5|56221.5|323
1638196800000|2021-11-29 14:40:00|56320.2|56270.2|56352.6|56302.6|56375.3|56325.3|56307.1|56257.1|376
1638197100000|2021-11-29 14:45:00|56353.6|56303.6|56437.3|56387.3|56477.8|56427.8|56350.8|56300.8|457
1638197400000|2021-11-29 14:50:00|56438.3|56388.3|56550.1|56500.1|56669.5|56611|56419.7|56369.7|549
1638197700000|2021-11-29 14:55:00|56549.6|56499.6|56628.3|56578.3|56633.3|56583.3|56521.6|56471.6|489
1638198000000|2021-11-29 15:00:00|56629.3|56579.3|56749|56669|56750.5|56681|56588.1|56535.1|589
1638198300000|2021-11-29 15:05:00|56748|56668|56717.7|56637.7|56753|56680|56676.7|56612.2|443
1638198600000|2021-11-29 15:10:00|56717.2|56637.2|56741.6|56691.6|56741.6|56691.6|56675.6|56625.6|414
1638198900000|2021-11-29 15:15:00|56748.6|56698.6|56748.6|56698.6|56815.6|56765.6|56717.6|56667.6|439
1638199200000|2021-11-29 15:20:00|56748.1|56698.1|56695.6|56645.6|56753.1|56703.1|56690.6|56640.6|376
1638199500000|2021-11-29 15:25:00|56695.1|56645.1|56680.6|56630.6|56737.6|56687.6|56662.6|56612.6|419
1638199800000|2021-11-29 15:30:00|56680.1|56630.1|56685.6|56635.6|56730.6|56680.6|56669.6|56619.6|307
1638200100000|2021-11-29 15:35:00|56686.6|56636.6|56659.6|56609.6|56700.6|56650.6|56647.1|56597.1|343
1638200400000|2021-11-29 15:40:00|56665.6|56615.6|56670.6|56620.6|56705.6|56655.6|56657.6|56607.6|284
1638200700000|2021-11-29 15:45:00|56665.6|56615.6|56648.6|56598.6|56677.6|56627.6|56636.1|56586.1|359
1638201000000|2021-11-29 15:50:00|56649.6|56599.6|56640.6|56590.6|56662.6|56612.6|56625.6|56575.6|358
1638201300000|2021-11-29 15:55:00|56639.6|56589.6|56660.6|56610.6|56690.7|56635.6|56632.6|56582.6|384
1638201600000|2021-11-29 16:00:00|56664.1|56614.1|56665.6|56615.6|56694.6|56644.6|56639.1|56589.1|338
1638201900000|2021-11-29 16:05:00|56670.6|56620.6|56700.6|56650.6|56702.6|56652.6|56640.6|56590.6|294
1638202200000|2021-11-29 16:10:00|56698.6|56648.6|56675.6|56625.6|56700.6|56650.6|56655.6|56605.6|218
1638202500000|2021-11-29 16:15:00|56678.6|56628.6|56657.6|56607.6|56680.1|56630.1|56622.6|56572.6|208
1638202800000|2021-11-29 16:20:00|56661.1|56611.1|56660.6|56610.6|56668.1|56618.1|56645.6|56595.6|168
1638203100000|2021-11-29 16:25:00|56661.1|56611.1|56631.9|56581.9|56670.4|56620.4|56631.9|56581.9|202
1638203400000|2021-11-29 16:30:00|56634.4|56584.4|56640.4|56590.4|56653.9|56603.9|56609.9|56559.9|187
1638203700000|2021-11-29 16:35:00|56639.9|56589.9|56664.9|56614.9|56669.9|56619.9|56639.9|56589.9|160
1638204000000|2021-11-29 16:40:00|56663.4|56613.4|56657.4|56607.4|56681.9|56631.9|56644.9|56594.9|170
1638204300000|2021-11-29 16:45:00|56656.9|56606.9|56599.9|56549.9|56664.4|56614.4|56584.9|56534.9|280
1638204600000|2021-11-29 16:50:00|56600.4|56550.4|56614.9|56564.9|56625.9|56575.9|56574.9|56524.9|190
1638204900000|2021-11-29 16:55:00|56615.4|56565.4|56637.6|56587.6|56660.6|56598.1|56614.9|56564.9|195
1638205200000|2021-11-29 17:00:00|56638.1|56588.1|56650.6|56600.6|56698.6|56648.6|56635.6|56585.6|250
1638205500000|2021-11-29 17:05:00|56651.1|56601.1|56675.6|56625.6|56675.6|56625.6|56623.6|56573.6|242
1638205800000|2021-11-29 17:10:00|56675.1|56625.1|56685.6|56635.6|56685.6|56635.6|56660.6|56610.6|202
1638206100000|2021-11-29 17:15:00|56686.1|56636.1|56643.6|56593.6|56703.1|56653.1|56635.6|56585.6|237
1638206400000|2021-11-29 17:20:00|56643.1|56593.1|56607.1|56557.1|56650.1|56600.1|56600.6|56550.6|283
1638206700000|2021-11-29 17:25:00|56606.6|56556.6|56595.6|56545.6|56620.6|56570.6|56595.6|56545.6|223
1638207000000|2021-11-29 17:30:00|56595.1|56545.1|56547.1|56497.1|56605.6|56555.6|56543.1|56493.1|247
1638207300000|2021-11-29 17:35:00|56548.6|56498.6|56490.6|56440.6|56560.6|56510.6|56483.6|56433.6|245
1638207600000|2021-11-29 17:40:00|56492.1|56442.1|56530.6|56480.6|56560.6|56510.6|56492.1|56442.1|236
1638207900000|2021-11-29 17:45:00|56529.6|56479.6|56535.6|56485.6|56572.1|56522.1|56524.1|56474.1|173
1638208200000|2021-11-29 17:50:00|56536.1|56486.1|56510.6|56460.6|56540.6|56490.6|56505.6|56455.6|169
1638208500000|2021-11-29 17:55:00|56510.1|56460.1|56495.6|56445.6|56510.1|56460.1|56485.6|56435.6|116
1638208800000|2021-11-29 18:00:00|56495.1|56445.1|56497.1|56447.1|56513.4|56458.6|56488.1|56427.2|167
1638209100000|2021-11-29 18:05:00|56496.6|56446.6|56466.6|56416.6|56502.6|56452.6|56452.1|56402.1|181
1638209400000|2021-11-29 18:10:00|56464.1|56414.1|56487.1|56437.1|56497.1|56447.1|56452.1|56392.1|229
1638209700000|2021-11-29 18:15:00|56486.6|56436.6|56526.1|56476.1|56528.1|56478.1|56482.6|56432.6|154
1638210000000|2021-11-29 18:20:00|56526.6|56476.6|56592.1|56542.1|56617.1|56567.1|56523.6|56473.6|285
1638210300000|2021-11-29 18:25:00|56587.1|56537.1|56587.1|56537.1|56612.5|56552.1|56582.1|56532.1|233
1638210600000|2021-11-29 18:30:00|56587.6|56537.6|56558.6|56508.6|56594.1|56544.1|56555.1|56505.1|205
1638210900000|2021-11-29 18:35:00|56558.1|56508.1|56534.1|56484.1|56570.6|56520.6|56531.1|56475.1|196
1638211200000|2021-11-29 18:40:00|56532.1|56482.1|56507.6|56457.6|56542.1|56492.1|56504.6|56454.6|195
1638211500000|2021-11-29 18:45:00|56508.6|56458.6|56500.6|56450.6|56522.1|56472.1|56500.6|56450.6|102
1638211800000|2021-11-29 18:50:00|56493|56443|56482.1|56432.1|56527.1|56477.1|56477.1|56427.1|239
1638212100000|2021-11-29 18:55:00|56483.6|56433.6|56487.1|56437.1|56500.1|56450.1|56465.6|56415.6|261
1638212400000|2021-11-29 19:00:00|56487.6|56437.6|56607.1|56527.1|56612.6|56532.6|56479.6|56407|270
1638212700000|2021-11-29 19:05:00|56607.6|56527.6|56607.5|56527.5|56633|56553|56592.6|56516|208
1638213000000|2021-11-29 19:10:00|56613|56533|56597.6|56517.6|56628|56548|56587|56507|82
1638213300000|2021-11-29 19:15:00|56600.1|56520.1|56558.1|56478.1|56600.1|56520.1|56553.1|56473.1|112
1638213600000|2021-11-29 19:20:00|56558.6|56478.6|56597.5|56517.5|56603.1|56526.5|56538|56458|156
1638213900000|2021-11-29 19:25:00|56598|56518|56593|56513|56613|56540.1|56583|56503|153
1638214200000|2021-11-29 19:30:00|56590|56510|56557|56477|56598|56518|56557|56477|118
1638214500000|2021-11-29 19:35:00|56555|56475|56577|56497|56583|56503|56555|56475|76
1638214800000|2021-11-29 19:40:00|56571|56491|56588|56508|56588|56508|56567|56487|81
1638215100000|2021-11-29 19:45:00|56587|56507|56578|56498|56589|56509|56568|56488|90
1638215400000|2021-11-29 19:50:00|56579.5|56499.5|56555.1|56475.1|56589|56509|56532.5|56452.5|200
1638215700000|2021-11-29 19:55:00|56552|56472|56547.6|56467.6|56558.1|56478.1|56538.1|56458.1|189
1638274200000|2021-11-30 12:10:00|56394.6|56344.6|56439.6|56389.6|56469.6|56419.6|56394.6|56344.6|302
1638274500000|2021-11-30 12:15:00|56439.1|56389.1|56464.6|56414.6|56494.6|56444.6|56439.1|56389.1|269
1638274800000|2021-11-30 12:20:00|56467.6|56417.6|56424.6|56374.6|56504.6|56454.6|56419.6|56369.6|301
1638275100000|2021-11-30 12:25:00|56424.1|56374.1|56339.6|56289.6|56424.1|56374.1|56314.6|56264.6|336
1638275400000|2021-11-30 12:30:00|56344.6|56294.6|56439.6|56389.6|56449.6|56399.6|56329.6|56279.6|242
1638275700000|2021-11-30 12:35:00|56436.6|56386.6|56423.6|56373.6|56479.6|56429.6|56419.1|56369.1|353
1638276000000|2021-11-30 12:40:00|56423.1|56373.1|56409.6|56359.6|56431.6|56381.6|56379.1|56329.1|230
1638276300000|2021-11-30 12:45:00|56408.1|56358.1|56384.6|56334.6|56434.6|56384.6|56364.6|56314.6|228
1638276600000|2021-11-30 12:50:00|56385.1|56335.1|56364.6|56314.6|56389.6|56339.6|56339.6|56289.6|310
1638276900000|2021-11-30 12:55:00|56362.6|56312.6|56489.6|56439.6|56489.6|56439.6|56314.1|56264.1|408
1638277200000|2021-11-30 13:00:00|56488.6|56438.6|56534.6|56484.6|56547.1|56497.1|56409.6|56359.6|532
1638277500000|2021-11-30 13:05:00|56530.6|56480.6|56480.1|56430.1|56539.6|56489.6|56480.1|56430.1|343
1638277800000|2021-11-30 13:10:00|56479.6|56429.6|56504.1|56454.1|56511.6|56461.6|56458.6|56408.6|323
1638278100000|2021-11-30 13:15:00|56501.1|56451.1|56489.1|56439.1|56501.1|56451.1|56454.6|56404.6|301
1638278400000|2021-11-30 13:20:00|56488.6|56438.6|56487.1|56437.1|56506.1|56456.1|56456.1|56406.1|327
1638278700000|2021-11-30 13:25:00|56486.6|56436.6|56424.1|56374.1|56489.1|56439.1|56424.1|56374.1|328
1638279000000|2021-11-30 13:30:00|56425.1|56375.1|56444.6|56394.6|56517.1|56467.1|56423.1|56373.1|400
1638279300000|2021-11-30 13:35:00|56445.1|56395.1|56399.1|56349.1|56463.1|56413.1|56358.1|56308.1|440
1638279600000|2021-11-30 13:40:00|56398.6|56348.6|56408.6|56358.6|56416.1|56366.1|56352.1|56302.1|365
1638279900000|2021-11-30 13:45:00|56408.1|56358.1|56452.1|56402.1|56474.6|56424.6|56398.1|56348.1|296
1638280200000|2021-11-30 13:50:00|56451.6|56401.6|56424.6|56374.6|56510.1|56460.1|56414.1|56364.1|424
1638280500000|2021-11-30 13:55:00|56424.1|56374.1|56479.1|56429.1|56494.6|56444.6|56389.1|56339.1|393
1638280800000|2021-11-30 14:00:00|56484.6|56434.6|56399.6|56349.6|56519.6|56469.6|56399.6|56349.6|512
1638281100000|2021-11-30 14:05:00|56399.1|56349.1|56454.6|56404.6|56510.6|56460.6|56382.6|56332.6|482
1638281400000|2021-11-30 14:10:00|56453.1|56403.1|56434.6|56384.6|56474.1|56424.1|56422.6|56372.6|295
1638281700000|2021-11-30 14:15:00|56433.1|56383.1|56397.1|56347.1|56454.6|56404.6|56394.6|56344.6|290
1638282000000|2021-11-30 14:20:00|56397.6|56347.6|56434.6|56384.6|56469.6|56419.6|56382.6|56332.6|314
1638282300000|2021-11-30 14:25:00|56433.6|56383.6|56405.1|56355.1|56433.6|56383.6|56379.1|56329.1|315
1638282600000|2021-11-30 14:30:00|56406.1|56356.1|56352.2|56302.2|56411.1|56361.1|56244|56184.1|516
1638282900000|2021-11-30 14:35:00|56352.1|56302.1|56331.6|56281.6|56409.6|56359.6|56318.1|56268.1|524
1638283200000|2021-11-30 14:40:00|56331.1|56281.1|56359.1|56309.1|56374.6|56324.6|56307.1|56257.1|431
1638283500000|2021-11-30 14:45:00|56358.4|56308.4|56331.1|56281.1|56364.6|56314.6|56269.6|56219.6|601
1638283800000|2021-11-30 14:50:00|56329.6|56279.6|56359.6|56309.6|56377.1|56327.1|56293.1|56243.1|508
1638284100000|2021-11-30 14:55:00|56360.6|56310.6|56452.1|56402.1|56459.1|56409.1|56324.6|56274.6|483
1638284400000|2021-11-30 15:00:00|56452.6|56402.6|56403.1|56353.1|56468.6|56418.6|56373.1|56323.1|574
1638284700000|2021-11-30 15:05:00|56399.6|56349.6|56319.6|56269.6|56424.6|56374.6|56319.6|56269.6|448
1638285000000|2021-11-30 15:10:00|56319.1|56269.1|56327.6|56277.6|56332.6|56282.6|56259.6|56209.6|457
1638285300000|2021-11-30 15:15:00|56328.1|56278.1|56339.7|56289.7|56364.6|56314.6|56298.1|56248.1|509
1638285600000|2021-11-30 15:20:00|56341.1|56291.1|56259.6|56209.6|56349.6|56299.6|56254.1|56204.1|451
1638285900000|2021-11-30 15:25:00|56264.6|56214.6|56249.6|56199.6|56274.1|56224.1|56184.6|56134.6|456
1638286200000|2021-11-30 15:30:00|56250.1|56200.1|56324.6|56274.6|56324.6|56274.6|56229.6|56179.6|506
1638286500000|2021-11-30 15:35:00|56325.1|56275.1|56380.6|56330.6|56486.1|56436.1|56299.6|56249.6|807
1638286800000|2021-11-30 15:40:00|56384.6|56334.6|56424.6|56374.6|56451.1|56401.1|56335.1|56285.1|646
1638287100000|2021-11-30 15:45:00|56423.6|56373.6|56588.1|56538.1|56614.6|56564.6|56399.6|56349.6|636
1638287400000|2021-11-30 15:50:00|56589.1|56539.1|56714.6|56664.6|56754.1|56704.1|56549.6|56499.6|852
1638287700000|2021-11-30 15:55:00|56711.1|56661.1|56944.6|56894.6|56944.6|56894.6|56661.4|56611.4|900
1638288000000|2021-11-30 16:00:00|56948.1|56898.1|57082.1|57032.1|57082.6|57032.6|56904.6|56854.6|845
1638288300000|2021-11-30 16:05:00|57082.6|57032.6|56964.2|56914.2|57093.7|57043.7|56949.6|56899.6|782
1638288600000|2021-11-30 16:10:00|56962.7|56912.7|56952.6|56902.6|57026.1|56976.1|56949.6|56899.6|677
1638288900000|2021-11-30 16:15:00|56952.1|56902.1|56987.6|56937.6|57005.6|56955.6|56939.1|56889.1|566
1638289200000|2021-11-30 16:20:00|56991.6|56941.6|56952.1|56902.1|57007.6|56957.6|56914.6|56864.6|577
1638289500000|2021-11-30 16:25:00|56952.6|56902.6|56837.6|56787.6|56959.6|56909.6|56836.6|56786.6|546
1638289800000|2021-11-30 16:30:00|56838.1|56788.1|56861.6|56811.6|56896.6|56846.6|56814.6|56764.6|517
1638290100000|2021-11-30 16:35:00|56864.6|56814.6|56927.1|56877.1|56947.6|56897.6|56861.6|56811.6|638
1638290400000|2021-11-30 16:40:00|56935.2|56885.2|56965.6|56915.6|56969.6|56919.6|56918.6|56868.6|475
1638290700000|2021-11-30 16:45:00|56965.1|56915.1|56921.6|56871.6|56990.1|56940.1|56907.6|56857.6|601
1638291000000|2021-11-30 16:50:00|56922.1|56872.1|56985.1|56935.1|57002.1|56952.1|56909.6|56859.6|544
1638291300000|2021-11-30 16:55:00|56986.6|56936.6|56948.9|56898.9|57018.6|56968.6|56928.7|56878.7|468
1638291600000|2021-11-30 17:00:00|56949.4|56899.4|56995.1|56945.1|57029.1|56979.1|56948.9|56898.9|454
1638291900000|2021-11-30 17:05:00|56995.6|56945.6|57011.6|56961.6|57037.6|56987.6|56953.9|56903.9|510
1638292200000|2021-11-30 17:10:00|57012.1|56962.1|57008.6|56958.6|57029.6|56979.6|56971.1|56921.1|495
1638292500000|2021-11-30 17:15:00|57007.6|56957.6|56962.6|56912.6|57009.6|56959.6|56947.4|56897.4|405
1638292800000|2021-11-30 17:20:00|56962.1|56912.1|56934.6|56884.6|56994.6|56944.6|56929.6|56879.6|341
1638293100000|2021-11-30 17:25:00|56933.1|56883.1|56856.1|56806.1|56960.6|56910.6|56839.6|56789.6|464
1638293400000|2021-11-30 17:30:00|56855.6|56805.6|56834.6|56784.6|56895.1|56845.1|56814.6|56764.6|460
1638293700000|2021-11-30 17:35:00|56832.6|56782.6|56797.6|56747.6|56859.6|56809.6|56794.6|56744.6|453
1638294000000|2021-11-30 17:40:00|56797.1|56747.1|56751.6|56701.6|56806.6|56756.6|56739.1|56689.1|421
1638294300000|2021-11-30 17:45:00|56752.6|56702.6|56689.6|56639.6|56769.6|56719.6|56687.6|56637.6|433
1638294600000|2021-11-30 17:50:00|56689.1|56639.1|56714.6|56664.6|56739.6|56689.6|56682.1|56632.1|449
1638294900000|2021-11-30 17:55:00|56714.1|56664.1|56759.6|56709.6|56788.6|56738.6|56699.6|56649.6|463
1638295200000|2021-11-30 18:00:00|56759.1|56709.1|56787.6|56737.6|56800.6|56750.6|56748.1|56698.1|392
1638295500000|2021-11-30 18:05:00|56789.6|56739.6|56783.6|56733.6|56789.6|56739.6|56688.6|56638.6|496
1638295800000|2021-11-30 18:10:00|56784.1|56734.1|56729.6|56679.6|56790.6|56740.6|56724.1|56674.1|349
1638296100000|2021-11-30 18:15:00|56729.1|56679.1|56787.1|56737.1|56814.6|56764.6|56669.6|56619.6|475
1638296400000|2021-11-30 18:20:00|56786.6|56736.6|56780.6|56730.6|56809.1|56759.1|56741.1|56691.1|378
1638296700000|2021-11-30 18:25:00|56789.6|56739.6|56846.1|56796.1|56884.6|56834.6|56789.6|56739.6|362
1638297000000|2021-11-30 18:30:00|56845.6|56795.6|56842.6|56792.6|56887.6|56837.6|56809.6|56759.6|378
1638297300000|2021-11-30 18:35:00|56840.9|56790.9|56786.1|56736.1|56842.6|56792.6|56777.6|56727.6|424
1638297600000|2021-11-30 18:40:00|56785.6|56735.6|56768.1|56718.1|56804.6|56754.6|56764.1|56714.1|302
1638297900000|2021-11-30 18:45:00|56769.6|56719.6|56781.6|56731.6|56797.6|56747.6|56754.6|56704.6|309
1638298200000|2021-11-30 18:50:00|56781.1|56731.1|56796.6|56746.6|56822.1|56772.1|56774.6|56724.6|364
1638298500000|2021-11-30 18:55:00|56796.1|56746.1|56853.6|56803.6|56867.1|56817.1|56769.6|56719.6|359
1638298800000|2021-11-30 19:00:00|56854.1|56804.1|56884.6|56834.6|56901.6|56851.6|56849.4|56799.4|425
1638299100000|2021-11-30 19:05:00|56884.1|56834.1|56887.6|56837.6|56904.6|56854.6|56867.6|56817.6|305
1638299400000|2021-11-30 19:10:00|56888.1|56838.1|56859.6|56809.6|56894.6|56844.6|56830.6|56780.6|219
1638299700000|2021-11-30 19:15:00|56859.1|56809.1|56862.6|56812.6|56909.6|56859.6|56854.1|56804.1|283
1638300000000|2021-11-30 19:20:00|56861.1|56811.1|56862.6|56812.6|56874.6|56824.6|56840.1|56790.1|225
1638300300000|2021-11-30 19:25:00|56859.6|56809.6|56866.6|56816.6|56909.6|56859.6|56849.6|56799.6|244
1638300600000|2021-11-30 19:30:00|56867.1|56817.1|56819.6|56769.6|56877.6|56827.6|56813.1|56763.1|253
1638300900000|2021-11-30 19:35:00|56820.1|56770.1|56831.1|56781.1|56839.6|56789.6|56819.6|56769.6|262
1638301200000|2021-11-30 19:40:00|56830.1|56780.1|56804.6|56754.6|56833.1|56783.1|56799.6|56749.6|311
1638301500000|2021-11-30 19:45:00|56804.1|56754.1|56779.1|56729.1|56820.5|56770.5|56773.1|56723.1|281
1638301800000|2021-11-30 19:50:00|56778.1|56728.1|56789.6|56739.6|56795.1|56745.1|56769.1|56719.1|337
1638302100000|2021-11-30 19:55:00|56789.1|56739.1|56754.6|56704.6|56794.6|56744.6|56754.6|56704.6|294
1638360600000|2021-12-01 12:10:00|56294|56244|56339.5|56289.5|56354.5|56304.5|56279|56229|267
1638360900000|2021-12-01 12:15:00|56341.5|56291.5|56364.5|56314.5|56374.5|56324.5|56329.5|56279.5|359
1638361200000|2021-12-01 12:20:00|56379.5|56329.5|56414.5|56364.5|56445|56395|56344.5|56294.5|289
1638361500000|2021-12-01 12:25:00|56419.5|56369.5|56414.5|56364.5|56436|56386|56389.5|56339.5|232
1638361800000|2021-12-01 12:30:00|56414|56364|56466|56416|56469.5|56419.5|56404.5|56354.5|337
1638362100000|2021-12-01 12:35:00|56466.5|56416.5|56464.5|56414.5|56474.5|56424.5|56429.5|56379.5|317
1638362400000|2021-12-01 12:40:00|56463.5|56413.5|56495.5|56445.5|56519.5|56469.5|56458.5|56408.5|308
1638362700000|2021-12-01 12:45:00|56495|56445|56520|56470|56549.5|56499.5|56489.5|56439.5|270
1638363000000|2021-12-01 12:50:00|56519.5|56469.5|56509.5|56459.5|56525|56475|56482.5|56432.5|290
1638363300000|2021-12-01 12:55:00|56510|56460|56504.5|56454.5|56536|56486|56479.5|56429.5|281
1638363600000|2021-12-01 13:00:00|56503.5|56453.5|56519.5|56469.5|56540.5|56490.5|56479.5|56429.5|323
1638363900000|2021-12-01 13:05:00|56518.5|56468.5|56534.5|56484.5|56564.5|56514.5|56504.5|56454.5|286
1638364200000|2021-12-01 13:10:00|56535|56485|56516|56466|56544|56494|56495|56445|272
1638364500000|2021-12-01 13:15:00|56517|56467|56469|56419|56519.5|56469.5|56450|56400|464
1638364800000|2021-12-01 13:20:00|56469.5|56419.5|56521|56471|56535|56485|56424.9|56374.9|439
1638365100000|2021-12-01 13:25:00|56522|56472|56560|56510|56579.5|56529.5|56499.5|56449.5|304
1638365400000|2021-12-01 13:30:00|56561.5|56511.5|56514.5|56464.5|56579.5|56529.5|56494.5|56444.5|312
1638365700000|2021-12-01 13:35:00|56517|56467|56529.5|56479.5|56539.5|56489.5|56484.5|56434.5|307
1638366000000|2021-12-01 13:40:00|56532|56482|56519.5|56469.5|56554|56504|56509.5|56459.5|308
1638366300000|2021-12-01 13:45:00|56519|56469|56552.5|56502.5|56565.5|56515.5|56501|56451|340
1638366600000|2021-12-01 13:50:00|56552|56502|56564.5|56514.5|56602|56552|56544.5|56494.5|368
1638366900000|2021-12-01 13:55:00|56569.5|56519.5|56559.5|56509.5|56589.5|56539.5|56554.5|56504.5|348
1638367200000|2021-12-01 14:00:00|56560|56510|56555.5|56505.5|56584.1|56534.1|56539.5|56489.5|326
1638367500000|2021-12-01 14:05:00|56556|56506|56614.5|56564.5|56644.5|56594.5|56550.5|56500.5|322
1638367800000|2021-12-01 14:10:00|56612|56562|56634.5|56584.5|56639.5|56589.5|56600|56550|241
1638368100000|2021-12-01 14:15:00|56634|56584|56614.5|56564.5|56664.5|56614.5|56604.5|56554.5|305
1638368400000|2021-12-01 14:20:00|56615|56565|56574.5|56524.5|56629.5|56579.5|56564.5|56514.5|266
1638368700000|2021-12-01 14:25:00|56573.4|56523.4|56559.5|56509.5|56594.5|56544.5|56554.5|56504.5|268
1638369000000|2021-12-01 14:30:00|56558.5|56508.5|56619.5|56569.5|56654.5|56604.5|56554.5|56504.5|389
1638369300000|2021-12-01 14:35:00|56618|56568|56618|56568|56629.5|56579.5|56563|56513|477
1638369600000|2021-12-01 14:40:00|56619.5|56569.5|56631.5|56581.5|56635.5|56585.5|56581.5|56531.5|328
1638369900000|2021-12-01 14:45:00|56632.5|56582.5|56656|56606|56669.5|56619.5|56593.5|56543.5|447
1638370200000|2021-12-01 14:50:00|56655|56605|56607.5|56557.5|56661|56611|56607|56557|322
1638370500000|2021-12-01 14:55:00|56608|56558|56561|56511|56621|56571|56548|56498|382
1638370800000|2021-12-01 15:00:00|56560.5|56510.5|56540|56490|56576|56526|56489.5|56439.5|524
1638371100000|2021-12-01 15:05:00|56540.5|56490.5|56505.5|56455.5|56544.5|56494.5|56499.5|56449.5|427
1638371400000|2021-12-01 15:10:00|56505|56455|56539|56489|56549.5|56499.5|56459.5|56409.5|420
1638371700000|2021-12-01 15:15:00|56537.5|56487.5|56564|56514|56589.5|56539.5|56534.5|56484.5|401
1638372000000|2021-12-01 15:20:00|56563.5|56513.5|56564.5|56514.5|56596.5|56546.5|56544.5|56494.5|355
1638372300000|2021-12-01 15:25:00|56564|56514|56553|56503|56575|56525|56546|56496|295
1638372600000|2021-12-01 15:30:00|56552.5|56502.5|56544.5|56494.5|56562.5|56512.5|56529.5|56479.5|279
1638372900000|2021-12-01 15:35:00|56545|56495|56589.5|56539.5|56594.5|56544.5|56540|56490|303
1638373200000|2021-12-01 15:40:00|56590|56540|56624|56574|56632|56582|56590|56540|437
1638373500000|2021-12-01 15:45:00|56622|56572|56599.5|56549.5|56634.5|56584.5|56597.5|56547.5|356
1638373800000|2021-12-01 15:50:00|56602|56552|56579.5|56529.5|56608|56558|56574.5|56524.5|318
1638374100000|2021-12-01 15:55:00|56580|56530|56567.5|56517.5|56614.5|56564.5|56545|56495|322
1638374400000|2021-12-01 16:00:00|56564.5|56514.5|56589.5|56539.5|56608.5|56558.5|56559.5|56509.5|364
1638374700000|2021-12-01 16:05:00|56586.5|56536.5|56609.5|56559.5|56614.5|56564.5|56581.5|56531.5|319
1638375000000|2021-12-01 16:10:00|56608.5|56558.5|56609.5|56559.5|56632|56582|56604.5|56554.5|271
1638375300000|2021-12-01 16:15:00|56614|56564|56590.5|56540.5|56620|56570|56584.5|56534.5|251
1638375600000|2021-12-01 16:20:00|56591|56541|56650.5|56600.5|56659.5|56609.5|56591|56541|251
1638375900000|2021-12-01 16:25:00|56649.5|56599.5|56643.5|56593.5|56669.5|56619.5|56624.5|56574.5|302
1638376200000|2021-12-01 16:30:00|56641|56591|56663.5|56613.5|56689.5|56639.5|56633|56583|317
1638376500000|2021-12-01 16:35:00|56662.5|56612.5|56674.5|56624.5|56684.5|56634.5|56629.5|56579.5|249
1638376800000|2021-12-01 16:40:00|56674|56624|56714.5|56664.5|56726.5|56676.5|56671|56621|309
1638377100000|2021-12-01 16:45:00|56715|56665|56717|56667|56754.5|56704.5|56714.5|56664.5|390
1638377400000|2021-12-01 16:50:00|56714.5|56664.5|56719.5|56669.5|56732.5|56682.5|56697.5|56647.5|379
1638377700000|2021-12-01 16:55:00|56720|56670|56747.5|56697.5|56774|56724|56720|56670|373
1638378000000|2021-12-01 17:00:00|56749.5|56699.5|56734.5|56684.5|56754.5|56704.5|56714.5|56664.5|379
1638378300000|2021-12-01 17:05:00|56735|56685|56729.5|56679.5|56738|56688|56684.5|56634.5|283
1638378600000|2021-12-01 17:10:00|56730|56680|56717|56667|56749.5|56699.5|56696|56646|260
1638378900000|2021-12-01 17:15:00|56714.5|56664.5|56734.5|56684.5|56742|56692|56709.5|56659.5|203
1638379200000|2021-12-01 17:20:00|56734|56684|56735.5|56685.5|56751.5|56701.5|56719.5|56669.5|328
1638379500000|2021-12-01 17:25:00|56735|56685|56763.5|56713.5|56784.5|56734.5|56719.5|56669.5|358
1638379800000|2021-12-01 17:30:00|56763|56713|56804.5|56754.5|56809.5|56759.5|56759.5|56709.5|287
1638380100000|2021-12-01 17:35:00|56804|56754|56789.5|56739.5|56821.5|56771.5|56782.5|56732.5|240
1638380400000|2021-12-01 17:40:00|56785.5|56735.5|56782|56732|56801.5|56751.5|56770|56720|296
1638380700000|2021-12-01 17:45:00|56782.5|56732.5|56819.5|56769.5|56842|56792|56782.5|56732.5|317
1638381000000|2021-12-01 17:50:00|56823|56773|56859.5|56809.5|56859.5|56809.5|56806.5|56756.5|345
1638381300000|2021-12-01 17:55:00|56860|56810|56894.5|56844.5|56914.1|56864.1|56833|56783|303
1638381600000|2021-12-01 18:00:00|56894|56844|56921|56871|56931|56881|56869.5|56819.5|391
1638381900000|2021-12-01 18:05:00|56919.5|56869.5|56959.5|56909.5|56971|56921|56909.5|56859.5|406
1638382200000|2021-12-01 18:10:00|56960|56910|56969.6|56919.6|56999.9|56949.9|56949.5|56899.5|410
1638382500000|2021-12-01 18:15:00|56969.1|56919.1|56979.6|56929.6|56984.6|56934.6|56954.6|56904.6|410
1638382800000|2021-12-01 18:20:00|56978.1|56928.1|56994.6|56944.6|57044.6|56994.6|56975.6|56925.6|442
1638383100000|2021-12-01 18:25:00|56997.6|56947.6|56904.6|56854.6|57013.6|56963.6|56904.1|56854.1|399
1638383400000|2021-12-01 18:30:00|56905.1|56855.1|56942.6|56892.6|56956.1|56906.1|56898.1|56848.1|389
1638383700000|2021-12-01 18:35:00|56944.6|56894.6|56944.6|56894.6|56974.6|56924.6|56929.6|56879.6|257
1638384000000|2021-12-01 18:40:00|56944.1|56894.1|56989.6|56939.6|57009.6|56959.6|56939.6|56889.6|379
1638384300000|2021-12-01 18:45:00|56990.1|56940.1|57054.6|57004.6|57074.6|57024.6|56987.1|56937.1|504
1638384600000|2021-12-01 18:50:00|57054.1|57004.1|57044.6|56994.6|57059.6|57009.6|57004.6|56954.6|490
1638384900000|2021-12-01 18:55:00|57049.6|56999.6|57059|57009|57064.6|57014.6|57009.6|56959.6|415
1638385200000|2021-12-01 19:00:00|57062|57012|57014.5|56964.5|57071|57021|57004.5|56954.5|468
1638385500000|2021-12-01 19:05:00|57014|56964|56989.5|56939.5|57029.5|56979.5|56974.5|56924.5|337
1638385800000|2021-12-01 19:10:00|56988|56938|57014.5|56964.5|57019.5|56969.5|56974.5|56924.5|338
1638386100000|2021-12-01 19:15:00|57013.5|56963.5|57034.5|56984.5|57051.5|57001.5|56999.5|56949.5|358
1638386400000|2021-12-01 19:20:00|57034|56984|57008|56958|57036|56986|56999.5|56949.5|362
1638386700000|2021-12-01 19:25:00|57008.5|56958.5|57039.5|56989.5|57046.5|56996.5|56994.5|56944.5|336
1638387000000|2021-12-01 19:30:00|57040|56990|56992.5|56942.5|57044.5|56994.5|56982.1|56932.1|252
1638387300000|2021-12-01 19:35:00|56992|56942|56989.5|56939.5|57013.5|56963.5|56983.5|56933.5|302
1638387600000|2021-12-01 19:40:00|56989|56939|57006.5|56956.5|57015.5|56965.5|56981|56931|322
1638387900000|2021-12-01 19:45:00|57006|56956|57039|56989|57039|56989|56978.5|56922.6|294
1638388200000|2021-12-01 19:50:00|57037.5|56987.5|57111.5|57061.5|57114.5|57064.5|57024.5|56974.5|393
1638388500000|2021-12-01 19:55:00|57112|57062|57086.5|57036.5|57112|57062|57068|57018|415
1638447000000|2021-12-02 12:10:00|57084.5|57034.5|57149|57099|57153|57099|57051.5|57000|361
1638447300000|2021-12-02 12:15:00|57150.5|57100.5|57144|57094|57197.5|57147.5|57124.5|57074.5|396
1638447600000|2021-12-02 12:20:00|57142.5|57092.5|57020.5|56970.5|57142.5|57092.5|57016|56966|427
1638447900000|2021-12-02 12:25:00|57021|56971|57005.1|56955.1|57066.1|57016.1|56999.1|56949.1|345
1638448200000|2021-12-02 12:30:00|57005.6|56955.6|57031.1|56981.1|57046.5|56996.1|56995.6|56945.6|335
1638448500000|2021-12-02 12:35:00|57032.1|56982.1|57027.6|56977.6|57051.1|57001.1|56997.6|56947.6|310
1638448800000|2021-12-02 12:40:00|57028.6|56978.6|57043.6|56993.6|57083.6|57033.6|57027.6|56977.6|344
1638449100000|2021-12-02 12:45:00|57043.1|56993.1|57067.1|57017.1|57069.6|57019.6|57023|56973|333
1638449400000|2021-12-02 12:50:00|57067|57017|56983.1|56933.1|57067.1|57017.1|56973.1|56923.1|304
1638449700000|2021-12-02 12:55:00|56982.6|56932.6|56947.6|56897.6|57031.1|56981.1|56937.1|56887.1|356
1638450000000|2021-12-02 13:00:00|56946|56896|56847.5|56797.5|56946|56896|56829|56779|433
1638450300000|2021-12-02 13:05:00|56848.5|56798.5|56843|56793|56873|56823|56817|56767|352
1638450600000|2021-12-02 13:10:00|56842.5|56792.5|56802.4|56752.4|56853|56803|56773|56723|325
1638450900000|2021-12-02 13:15:00|56802|56752|56766.9|56716.9|56816|56766|56736|56685.9|344
1638451200000|2021-12-02 13:20:00|56769.4|56719.4|56797.4|56747.4|56813.9|56763.9|56752|56702|361
1638451500000|2021-12-02 13:25:00|56796.9|56746.9|56667.4|56617.4|56797.4|56747.4|56652.4|56602.4|431
1638451800000|2021-12-02 13:30:00|56667.9|56617.9|56702.4|56652.4|56708.4|56658.4|56646.9|56596.9|454
1638452100000|2021-12-02 13:35:00|56702.9|56652.9|56738.9|56688.9|56746.9|56696.9|56691.9|56641.9|325
1638452400000|2021-12-02 13:40:00|56738.4|56688.4|56764.4|56714.4|56780.4|56730.4|56723.4|56673.4|349
1638452700000|2021-12-02 13:45:00|56766.4|56716.4|56748.4|56698.4|56768.9|56718.9|56718.9|56668.9|275
1638453000000|2021-12-02 13:50:00|56748.9|56698.9|56667.4|56617.4|56749.4|56699.4|56651.5|56601.5|329
1638453300000|2021-12-02 13:55:00|56671.5|56621.5|56673.9|56623.9|56690.9|56640.9|56618.9|56568.9|411
1638453600000|2021-12-02 14:00:00|56673.4|56623.4|56713.4|56663.4|56718.9|56668.9|56658.9|56608.9|390
1638453900000|2021-12-02 14:05:00|56712.9|56662.9|56713.9|56663.9|56743.4|56693.4|56692.9|56642.9|404
1638454200000|2021-12-02 14:10:00|56714.9|56664.9|56678.9|56628.9|56730.4|56680.4|56673.9|56623.9|325
1638454500000|2021-12-02 14:15:00|56678.4|56628.4|56813.9|56763.9|56823.9|56773.9|56669.9|56619.9|323
1638454800000|2021-12-02 14:20:00|56813.4|56763.4|56828.4|56778.4|56843.9|56793.9|56782.9|56732.9|313
1638455100000|2021-12-02 14:25:00|56827.4|56777.4|56838.4|56788.4|56844.9|56794.9|56793.4|56743.4|399
1638455400000|2021-12-02 14:30:00|56839.9|56789.9|56870.9|56820.9|56878.5|56828.5|56788.5|56738.5|588
1638455700000|2021-12-02 14:35:00|56868.4|56818.4|56752.9|56702.9|56873.4|56823.4|56736.5|56686.5|671
1638456000000|2021-12-02 14:40:00|56748.9|56698.9|56750.9|56700.9|56799.4|56749.4|56738.4|56688.4|597
1638456300000|2021-12-02 14:45:00|56750.4|56700.4|56727.9|56677.9|56780.4|56730.4|56709.4|56659.4|542
1638456600000|2021-12-02 14:50:00|56726.5|56676.5|56712.9|56662.9|56757.9|56707.9|56702.9|56652.9|501
1638456900000|2021-12-02 14:55:00|56713.9|56663.9|56692.9|56642.9|56748.4|56698.4|56683.4|56633.4|488
1638457200000|2021-12-02 15:00:00|56690.4|56640.4|56711.9|56661.9|56733.9|56683.9|56648.4|56598.4|588
1638457500000|2021-12-02 15:05:00|56713.4|56663.4|56742.4|56692.4|56742.4|56692.4|56686.5|56636.5|461
1638457800000|2021-12-02 15:10:00|56741.9|56691.9|56778.4|56728.4|56802.9|56752.9|56738.4|56688.4|484
1638458100000|2021-12-02 15:15:00|56778.9|56728.9|56783.9|56733.9|56809.4|56759.4|56758.4|56708.4|348
1638458400000|2021-12-02 15:20:00|56786.4|56736.4|56772.9|56722.9|56833.9|56783.9|56770.9|56720.9|356
1638458700000|2021-12-02 15:25:00|56773.4|56723.4|56778.4|56728.4|56813.9|56763.9|56752.9|56702.9|408
1638459000000|2021-12-02 15:30:00|56776.5|56726.5|56777.9|56727.9|56784.9|56734.9|56717.4|56667.4|434
1638459300000|2021-12-02 15:35:00|56778.4|56728.4|56839.4|56789.4|56841.4|56791.4|56742.9|56692.9|485
1638459600000|2021-12-02 15:40:00|56838.4|56788.4|56822.9|56772.9|56846.9|56796.9|56793.4|56743.4|462
1638459900000|2021-12-02 15:45:00|56822.4|56772.4|56801.8|56751.8|56833.4|56783.4|56768.4|56718.4|472
1638460200000|2021-12-02 15:50:00|56803.8|56753.8|56818.9|56768.9|56823.4|56773.4|56776.9|56726.9|457
1638460500000|2021-12-02 15:55:00|56820.4|56770.4|56699.4|56649.4|56820.4|56770.4|56692.9|56642.9|566
1638460800000|2021-12-02 16:00:00|56699.9|56649.9|56717.4|56667.4|56752.4|56702.4|56683.4|56633.4|603
1638461100000|2021-12-02 16:05:00|56714.9|56664.9|56728.4|56678.4|56731.9|56681.9|56686.7|56636.7|506
1638461400000|2021-12-02 16:10:00|56727.4|56677.4|56701.5|56651.5|56727.9|56677.9|56682.4|56632.4|371
1638461700000|2021-12-02 16:15:00|56698.5|56648.5|56712.4|56662.4|56721.5|56671.5|56657.9|56607.9|429
1638462000000|2021-12-02 16:20:00|56714.4|56664.4|56579.9|56529.9|56717.4|56667.4|56552.9|56502.9|536
1638462300000|2021-12-02 16:25:00|56580.4|56530.4|56644.3|56594.3|56652.8|56602.8|56567.9|56517.9|373
1638462600000|2021-12-02 16:30:00|56646.5|56596.5|56670.9|56620.9|56692.8|56642.8|56634.5|56584.5|532
1638462900000|2021-12-02 16:35:00|56669.9|56619.9|56698.4|56648.4|56718.4|56668.4|56661.9|56611.9|491
1638463200000|2021-12-02 16:40:00|56698.9|56648.9|56667.9|56617.9|56702.9|56652.9|56662.9|56612.9|419
1638463500000|2021-12-02 16:45:00|56668.4|56618.4|56608.4|56558.4|56672.4|56622.4|56603.4|56553.4|393
1638463800000|2021-12-02 16:50:00|56607.9|56557.9|56562.8|56512.8|56651.9|56601.9|56555.8|56505.8|430
1638464100000|2021-12-02 16:55:00|56563.8|56513.8|56662.9|56612.9|56676.3|56626.3|56563.3|56513.3|482
1638464400000|2021-12-02 17:00:00|56667.9|56617.9|56706.5|56656.5|56743.4|56693.4|56663.9|56613.9|424
1638464700000|2021-12-02 17:05:00|56708.4|56658.4|56716.5|56666.5|56731.5|56681.5|56691.5|56641.5|166
1638465000000|2021-12-02 17:10:00|56721.5|56671.5|56741.5|56691.5|56751.5|56701.5|56706.5|56656.5|135
1638465300000|2021-12-02 17:15:00|56741.9|56691.9|56741.5|56691.5|56751.5|56701.5|56721.5|56671.5|110
1638465600000|2021-12-02 17:20:00|56741.9|56691.9|56776.5|56726.5|56806.5|56756.5|56741.9|56691.9|138
1638465900000|2021-12-02 17:25:00|56781.9|56731.9|56786.5|56736.5|56801.5|56751.5|56746.5|56696.5|127
1638466200000|2021-12-02 17:30:00|56784.5|56734.5|56896.9|56846.9|56927.4|56877.4|56776.5|56726.5|426
1638466500000|2021-12-02 17:35:00|56896.5|56846.5|56806.5|56756.5|56899.5|56849.5|56788|56738|406
1638466800000|2021-12-02 17:40:00|56803.9|56753.9|56787.9|56737.9|56819.9|56769.9|56753.4|56703.4|400
1638467100000|2021-12-02 17:45:00|56786.9|56736.9|56767.9|56717.9|56798.9|56748.9|56753.4|56703.4|319
1638467400000|2021-12-02 17:50:00|56768.4|56718.4|56828.4|56778.4|56858.4|56808.4|56767.4|56717.4|417
1638467700000|2021-12-02 17:55:00|56827.9|56777.9|56805.3|56755.3|56839.3|56789.3|56780.8|56730.8|394
1638468000000|2021-12-02 18:00:00|56810.3|56760.3|56853.4|56803.4|56860.3|56810.3|56810.3|56760.3|511
1638468300000|2021-12-02 18:05:00|56855.3|56805.3|56889.4|56839.4|56930.8|56880.8|56820.3|56770.3|558
1638468600000|2021-12-02 18:10:00|56890.4|56840.4|56899|56849|56966.9|56916.9|56887|56837|516
1638468900000|2021-12-02 18:15:00|56898.5|56848.5|56910.4|56860.4|56920.5|56870.5|56885.4|56835.4|412
1638469200000|2021-12-02 18:20:00|56909.9|56859.9|56977.9|56927.9|57016.4|56966.4|56902.9|56852.9|538
1638469500000|2021-12-02 18:25:00|56978.4|56928.4|57010.5|56960.5|57025.5|56975.5|56954.4|56904.4|425
1638469800000|2021-12-02 18:30:00|57012|56962|56990.5|56940.5|57045.5|56995.5|56976.5|56910|471
1638470100000|2021-12-02 18:35:00|56991|56941|56940|56890|57000.5|56947.9|56936.5|56870|353
1638470400000|2021-12-02 18:40:00|56939.9|56889.9|56940.9|56890.9|56960.4|56910.4|56921.9|56871.9|329
1638470700000|2021-12-02 18:45:00|56943.5|56893.5|56965.9|56915.9|56974.4|56924.4|56930.4|56876.5|459
1638471000000|2021-12-02 18:50:00|56968.4|56918.4|56924.4|56874.4|56972|56922|56890.4|56840.4|460
1638471300000|2021-12-02 18:55:00|56923.4|56873.4|56925.3|56875.3|56930.3|56880.3|56888.3|56838.3|355
1638471600000|2021-12-02 19:00:00|56925.8|56875.8|56944.8|56894.8|56967.8|56917.8|56920.3|56870.3|328
1638471900000|2021-12-02 19:05:00|56943.8|56893.8|56906.6|56856.6|56975.9|56925.9|56896.4|56846.4|406
1638472200000|2021-12-02 19:10:00|56905.6|56855.6|56924.4|56874.4|56945.3|56895.3|56905.6|56855.6|358
1638472500000|2021-12-02 19:15:00|56923.4|56873.4|56930.6|56880.6|56945.3|56895.3|56893.9|56843.9|340
1638472800000|2021-12-02 19:20:00|56932.6|56882.6|56973.6|56893.6|56986.2|56925.3|56930.2|56880.2|312
1638473100000|2021-12-02 19:25:00|56973.1|56893.1|56920.1|56870.1|56975.6|56895.6|56919.1|56848.6|210
1638473400000|2021-12-02 19:30:00|56920.6|56870.6|56968.7|56918.7|56971.7|56921.7|56900.6|56850.6|263
1638473700000|2021-12-02 19:35:00|56968.2|56918.2|56972.1|56922.1|56994.8|56944.8|56963.7|56913.7|294
1638474000000|2021-12-02 19:40:00|56973.6|56923.6|56975.6|56925.6|56992.6|56938.8|56971.1|56910.1|233
1638474300000|2021-12-02 19:45:00|56976.1|56926.1|56970.1|56920.1|56985.1|56935.1|56946.6|56880.1|203
1638474600000|2021-12-02 19:50:00|56969.6|56919.6|56990|56940|56995|56945|56950.1|56894.8|352
1638474900000|2021-12-02 19:55:00|56989.2|56939.2|57005.3|56955.3|57010.6|56960.6|56972.8|56910|381
1638533400000|2021-12-03 12:10:00|57094.6|57014.6|57110.2|57030.2|57140.2|57065.1|57068.6|57000.6|308
1638533700000|2021-12-03 12:15:00|57111.7|57031.7|57085.2|57035.2|57149.6|57099.6|57080.2|57030.2|265
1638534000000|2021-12-03 12:20:00|57083.7|57033.7|57120.7|57070.7|57130.1|57080.1|57048.7|56998.7|347
1638534300000|2021-12-03 12:25:00|57120.2|57070.2|57093.2|57043.2|57120.2|57070.2|57069.1|57014.6|287
1638534600000|2021-12-03 12:30:00|57093.7|57043.7|57010.3|56960.3|57110.2|57060.2|57000.3|56950.3|306
1638534900000|2021-12-03 12:35:00|57010.2|56960.2|56985.1|56935.1|57020.2|56970.2|56965.2|56915.2|291
1638535200000|2021-12-03 12:40:00|56985.6|56935.6|56969.9|56919.9|56992.4|56942.4|56952.4|56902.4|250
1638535500000|2021-12-03 12:45:00|56970.4|56920.4|56964.9|56914.9|56981.6|56931.6|56945.4|56895.4|260
1638535800000|2021-12-03 12:50:00|56961.4|56911.4|56938.9|56888.9|56995.4|56945.4|56924.9|56874.9|294
1638536100000|2021-12-03 12:55:00|56939.4|56889.4|56904.8|56854.8|56944.9|56894.9|56895.3|56845.3|258
1638536400000|2021-12-03 13:00:00|56904.3|56854.3|56800.2|56750.2|56909.8|56859.8|56789.3|56739.3|462
1638536700000|2021-12-03 13:05:00|56799.2|56749.2|56759.6|56709.6|56799.2|56749.2|56752.2|56702.2|372
1638537000000|2021-12-03 13:10:00|56760.1|56710.1|56809.6|56759.6|56816.6|56766.6|56759.6|56709.6|318
1638537300000|2021-12-03 13:15:00|56811.1|56761.1|56762.1|56712.1|56815.1|56765.1|56730.1|56680.1|401
1638537600000|2021-12-03 13:20:00|56761.6|56711.6|56773.6|56723.6|56802.2|56735.2|56737.1|56671.6|345
1638537900000|2021-12-03 13:25:00|56774.1|56724.1|56747.5|56667.5|56830.5|56755.2|56737|56657|240
1638538200000|2021-12-03 13:30:00|56762|56678|56661.4|56611.4|56762.5|56682.5|56523.6|56443.6|681
1638538500000|2021-12-03 13:35:00|56662.3|56612.3|56672.9|56622.9|56704.9|56644.3|56589.3|56527.3|722
1638538800000|2021-12-03 13:40:00|56672.4|56622.4|56595.9|56545.9|56706.9|56656.9|56589.5|56539.5|652
1638539100000|2021-12-03 13:45:00|56594.4|56544.4|56585.9|56535.9|56669.4|56619.4|56553.3|56503.3|627
1638539400000|2021-12-03 13:50:00|56589.3|56539.3|56502.9|56422.9|56615.1|56565.1|56482.5|56411.4|530
1638539700000|2021-12-03 13:55:00|56500.4|56420.4|56438.4|56388.4|56505.4|56439|56418.9|56368.9|605
1638540000000|2021-12-03 14:00:00|56437.9|56387.9|56506.4|56456.4|56529.9|56479.9|56430.6|56380.6|539
1638540300000|2021-12-03 14:05:00|56507.4|56457.4|56518.4|56468.4|56533.4|56483.4|56462.4|56412.4|527
1638540600000|2021-12-03 14:10:00|56521.9|56471.9|56555|56475|56611.9|56550|56519.9|56469.9|523
1638540900000|2021-12-03 14:15:00|56551.1|56471.1|56539|56489|56559.5|56509.5|56504.5|56445.5|456
1638541200000|2021-12-03 14:20:00|56538.5|56488.5|56612.5|56562.5|56617.5|56567.5|56536.1|56486.1|344
1638541500000|2021-12-03 14:25:00|56611.5|56561.5|56591.6|56541.6|56659.5|56584.1|56559.6|56509.6|399
1638541800000|2021-12-03 14:30:00|56589.6|56539.6|56669.5|56619.5|56673|56623|56539.5|56489.5|620
1638542100000|2021-12-03 14:35:00|56669|56619|56640.7|56590.7|56716.7|56647.7|56637.2|56587.2|624
1638542400000|2021-12-03 14:40:00|56635|56585|56700.6|56650.6|56724.6|56659.6|56606.7|56556.7|575
1638542700000|2021-12-03 14:45:00|56700.1|56650.1|56734.7|56684.7|56759.7|56709.7|56685.4|56612.6|576
1638543000000|2021-12-03 14:50:00|56730.7|56680.7|56914.8|56864.8|56914.8|56864.8|56710.2|56660.2|652
1638543300000|2021-12-03 14:55:00|56913.3|56863.3|56917.5|56837.5|56974.3|56924.3|56862.8|56806.5|646
1638543600000|2021-12-03 15:00:00|56915.9|56865.9|56969.4|56919.4|57014.5|56964.5|56900|56850|709
1638543900000|2021-12-03 15:05:00|56967.4|56917.4|57004.6|56954.6|57015.6|56965.6|56925.1|56875.1|613
1638544200000|2021-12-03 15:10:00|57005|56955|57178.1|57128.1|57189.4|57139.4|56950.9|56900.9|597
1638544500000|2021-12-03 15:15:00|57179.4|57129.4|57099|57049|57219.4|57169.4|57086|57036|544
1638544800000|2021-12-03 15:20:00|57098.5|57048.5|56980.7|56930.7|57134.7|57084.7|56980.2|56930.2|637
1638545100000|2021-12-03 15:25:00|56977|56927|56984.9|56934.9|57034.7|56984.7|56955|56905|536
1638545400000|2021-12-03 15:30:00|56985|56935|57025.1|56975.1|57028.6|56978.6|56985|56935|546
1638545700000|2021-12-03 15:35:00|57023.4|56973.4|57039.7|56989.7|57056.9|57006.9|56968.9|56918.9|570
1638546000000|2021-12-03 15:40:00|57040.7|56990.7|57090.2|57040.2|57109.4|57059.4|57007.9|56957.9|558
1638546300000|2021-12-03 15:45:00|57091.2|57041.2|57137.2|57087.2|57180.2|57130.2|57069.7|57019.7|589
1638546600000|2021-12-03 15:50:00|57137.7|57087.7|57071.3|57021.3|57156.7|57106.7|57065.2|57015.2|602
1638546900000|2021-12-03 15:55:00|57073.3|57023.3|57090.7|57040.7|57110.2|57060.2|57030.5|56980.5|657
1638547200000|2021-12-03 16:00:00|57096.7|57046.7|57049|56999|57149|57099|57045|56995|622
1638547500000|2021-12-03 16:05:00|57052|57002|57068.2|57018.2|57119|57069|57029.2|56979.2|452
1638547800000|2021-12-03 16:10:00|57068.7|57018.7|57029.7|56979.7|57098.2|57048.2|57025.2|56975.2|601
1638548100000|2021-12-03 16:15:00|57030.7|56980.7|57035.6|56985.6|57056.7|57006.7|56975.6|56925.6|680
1638548400000|2021-12-03 16:20:00|57034.2|56984.2|56975.1|56925.1|57050.1|57000.1|56947.9|56897.9|637
1638548700000|2021-12-03 16:25:00|56974.9|56924.9|56950|56900|56989.1|56939.1|56948.5|56898.5|465
1638549000000|2021-12-03 16:30:00|56951|56901|57064.5|57014.5|57065.5|57015.5|56909.9|56859.9|599
1638549300000|2021-12-03 16:35:00|57065|57015|57080.1|57030.1|57095.1|57045.1|57025.2|56975.2|569
1638549600000|2021-12-03 16:40:00|57079.6|57029.6|57135|57085|57151.7|57101.7|57069|57019|581
1638549900000|2021-12-03 16:45:00|57135.7|57085.7|57140.2|57090.2|57154.5|57104.5|57108.2|57058.2|515
1638550200000|2021-12-03 16:50:00|57140.7|57090.7|57195.2|57145.2|57210.2|57160.2|57140.7|57090.7|549
1638550500000|2021-12-03 16:55:00|57195.7|57145.7|57166|57116|57229.2|57179.2|57166|57116|416
1638550800000|2021-12-03 17:00:00|57166.8|57116.8|57186.3|57136.3|57196|57146|57142.8|57092.8|396
1638551100000|2021-12-03 17:05:00|57186|57136|57100.8|57050.8|57205.5|57155.5|57099.8|57049.8|537
1638551400000|2021-12-03 17:10:00|57101.3|57051.3|57120.7|57070.7|57126|57076|57095|57045|308
1638551700000|2021-12-03 17:15:00|57125|57075|57039|56989|57126|57076|57025.7|56975.7|227
1638552000000|2021-12-03 17:20:00|57040.2|56990.2|56959.7|56909.7|57059|57009|56945|56895|420
1638552300000|2021-12-03 17:25:00|56963.7|56913.7|56963|56913|56980.1|56930.1|56945.7|56895.7|465
1638552600000|2021-12-03 17:30:00|56963.4|56913.4|57035|56985|57073|57023|56963.4|56913.4|372
1638552900000|2021-12-03 17:35:00|57039|56989|56928.1|56878.1|57045|56995|56925.1|56875.1|467
1638553200000|2021-12-03 17:40:00|56926.7|56876.7|56892.1|56842.1|56930.1|56880.1|56863.4|56813.4|542
1638553500000|2021-12-03 17:45:00|56892.6|56842.6|56936.6|56886.6|56964.9|56914.9|56878|56828|466
1638553800000|2021-12-03 17:50:00|56936.1|56886.1|56965.5|56915.5|56975.5|56925.5|56859|56809|536
1638554100000|2021-12-03 17:55:00|56966.9|56916.9|56989|56939|57010.9|56960.9|56965.6|56915.6|364
1638554400000|2021-12-03 18:00:00|56989.4|56939.4|57008.2|56958.2|57026.7|56976.7|56984.7|56934.7|398
1638554700000|2021-12-03 18:05:00|57008.6|56958.6|56973.7|56923.7|57013.2|56963.2|56955.1|56905.1|525
1638555000000|2021-12-03 18:10:00|56976.9|56926.9|56983.4|56933.4|57019.6|56969.6|56976.9|56926.9|454
1638555300000|2021-12-03 18:15:00|56984.2|56934.2|56975.5|56925.5|57024.1|56974.1|56968.6|56918.6|399
1638555600000|2021-12-03 18:20:00|56975|56925|56915.1|56865.1|56984.1|56934.1|56914.7|56864.7|391
1638555900000|2021-12-03 18:25:00|56914.7|56864.7|56949|56899|56955|56905|56909.4|56859.4|337
1638556200000|2021-12-03 18:30:00|56949.4|56899.4|56953.6|56903.6|56969|56919|56930.9|56880.9|330
1638556500000|2021-12-03 18:35:00|56954.1|56904.1|57024.7|56974.7|57040.4|56990.4|56952.9|56902.9|417
1638556800000|2021-12-03 18:40:00|57022.2|56972.2|56964.9|56914.9|57022.2|56972.2|56960|56910|451
1638557100000|2021-12-03 18:45:00|56965.4|56915.4|57024.9|56974.9|57054.9|57004.9|56954.9|56904.9|374
1638557400000|2021-12-03 18:50:00|57026.4|56976.4|56915.9|56865.9|57033.5|56983.5|56897.9|56847.9|506
1638557700000|2021-12-03 18:55:00|56917.1|56867.1|56914.4|56864.4|56950.2|56900.2|56904.4|56854.4|548
1638558000000|2021-12-03 19:00:00|56914|56864|56964.9|56914.9|56996.9|56946.9|56910|56860|418
1638558300000|2021-12-03 19:05:00|56965.4|56915.4|56964|56914|57004|56954|56957|56907|219
1638558600000|2021-12-03 19:10:00|56965.4|56915.4|57015.4|56965.4|57022.1|56972.1|56954.9|56904.9|311
1638558900000|2021-12-03 19:15:00|57020|56970|57092.7|57042.7|57110.7|57060.7|57019.6|56969.6|385
1638559200000|2021-12-03 19:20:00|57091.5|57041.5|57180.8|57130.8|57201.5|57151.5|57090.7|57040.7|504
1638559500000|2021-12-03 19:25:00|57179.3|57129.3|57151|57101|57179.3|57129.3|57116|57066|435
1638559800000|2021-12-03 19:30:00|57150.7|57100.7|57175|57125|57205|57155|57135|57085|454
1638560100000|2021-12-03 19:35:00|57176.5|57126.5|57190.8|57140.8|57199.8|57149.8|57160.2|57110.2|417
1638560400000|2021-12-03 19:40:00|57190.3|57140.3|57150|57100|57194.3|57144.3|57135|57085|401
1638560700000|2021-12-03 19:45:00|57146.2|57096.2|57149.6|57099.6|57164.6|57114.6|57135.7|57085.7|358
1638561000000|2021-12-03 19:50:00|57150|57100|57220|57170|57230.5|57180.5|57145.6|57095.6|288
1638561300000|2021-12-03 19:55:00|57221|57171|57195.3|57145.3|57226|57176|57163|57113|194
1638792600000|2021-12-06 12:10:00|56920|56870|57040|56990|57059.5|57009.5|56920|56870|205
1638792900000|2021-12-06 12:15:00|57038.5|56988.5|57147.1|57097.1|57164.6|57114.6|57038|56988|372
1638793200000|2021-12-06 12:20:00|57145.1|57095.1|57133.7|57083.7|57174.1|57124.1|57122.7|57072.7|349
1638793500000|2021-12-06 12:25:00|57137.1|57087.1|57124.7|57074.7|57148.7|57098.7|57108.2|57058.2|261
1638793800000|2021-12-06 12:30:00|57129.6|57079.6|57182.8|57132.8|57197.8|57147.8|57129.6|57079.6|289
1638794100000|2021-12-06 12:35:00|57183.2|57133.2|57188.4|57138.4|57192.9|57142.9|57158.3|57108.3|233
1638794400000|2021-12-06 12:40:00|57192.3|57142.3|57181.9|57131.9|57227.9|57177.9|57162.9|57112.9|271
1638794700000|2021-12-06 12:45:00|57182.9|57132.9|57201.4|57151.4|57201.4|57151.4|57161.9|57111.9|220
1638795000000|2021-12-06 12:50:00|57198.4|57148.4|57305.8|57255.8|57307.8|57257.8|57198.4|57148.4|288
1638795300000|2021-12-06 12:55:00|57305.3|57255.3|57363.4|57313.4|57387.9|57337.9|57287.8|57237.8|449
1638795600000|2021-12-06 13:00:00|57362.4|57312.4|57318.5|57268.5|57387.9|57337.9|57318|57268|410
1638795900000|2021-12-06 13:05:00|57318|57268|57273.4|57223.4|57342.4|57292.4|57273.4|57223.4|314
1638796200000|2021-12-06 13:10:00|57275.4|57225.4|57247.4|57197.4|57306.3|57256.3|57243.4|57193.4|221
1638796500000|2021-12-06 13:15:00|57250.8|57200.8|57226.4|57176.4|57252.9|57202.9|57217.9|57167.9|246
1638796800000|2021-12-06 13:20:00|57225.9|57175.9|57284.3|57234.3|57284.3|57234.3|57193.4|57143.4|224
1638797100000|2021-12-06 13:25:00|57289.9|57239.9|57247.9|57197.9|57308.8|57258.8|57230.9|57180.9|308
1638797400000|2021-12-06 13:30:00|57245.4|57195.4|57214.9|57164.9|57258.4|57208.4|57214.4|57164.4|362
1638797700000|2021-12-06 13:35:00|57217.9|57167.9|57213.4|57163.4|57238.9|57188.9|57198.9|57148.9|199
1638798000000|2021-12-06 13:40:00|57214.4|57164.4|57204.9|57154.9|57248.4|57198.4|57203.4|57153.4|253
1638798300000|2021-12-06 13:45:00|57203.9|57153.9|57247.8|57197.8|57252.3|57202.3|57175.8|57125.8|275
1638798600000|2021-12-06 13:50:00|57248.8|57198.8|57207.8|57157.8|57253.3|57203.3|57187.2|57137.2|237
1638798900000|2021-12-06 13:55:00|57205.3|57155.3|57163.3|57113.3|57223.3|57173.3|57163.3|57113.3|243
1638799200000|2021-12-06 14:00:00|57163.8|57113.8|57242.4|57192.4|57263.3|57213.3|57158.3|57108.3|349
1638799500000|2021-12-06 14:05:00|57241.4|57191.4|57228.4|57178.4|57275.4|57225.4|57227.9|57177.9|308
1638799800000|2021-12-06 14:10:00|57229.7|57179.7|57227.8|57177.8|57263.9|57213.9|57213.3|57163.3|284
1638800100000|2021-12-06 14:15:00|57228.3|57178.3|57252.1|57202.1|57267.3|57217.3|57223.8|57173.8|297
1638800400000|2021-12-06 14:20:00|57253.3|57203.3|57317.8|57267.8|57325.2|57275.2|57253.3|57203.3|358
1638800700000|2021-12-06 14:25:00|57317.3|57267.3|57327.8|57277.8|57343.7|57293.7|57280.2|57230.2|314
1638801000000|2021-12-06 14:30:00|57329.3|57279.3|57373.9|57323.9|57378.8|57328.8|57303.4|57253.4|466
1638801300000|2021-12-06 14:35:00|57373.4|57323.4|57386.9|57336.9|57427.3|57377.3|57353.4|57303.4|535
1638801600000|2021-12-06 14:40:00|57387.9|57337.9|57344.4|57294.4|57423.4|57373.4|57343.9|57293.9|518
1638801900000|2021-12-06 14:45:00|57346.8|57296.8|57313.4|57263.4|57378.4|57328.4|57303.4|57253.4|427
1638802200000|2021-12-06 14:50:00|57316.3|57266.3|57333.3|57283.3|57337.8|57287.8|57268.4|57218.4|427
1638802500000|2021-12-06 14:55:00|57328.8|57278.8|57311.7|57261.7|57338.7|57288.7|57283.3|57233.3|450
1638802800000|2021-12-06 15:00:00|57310.8|57260.8|57298.8|57248.8|57333.8|57283.8|57283.3|57233.3|440
1638803100000|2021-12-06 15:05:00|57299.8|57249.8|57322.9|57272.9|57356.3|57306.3|57297|57247|452
1638803400000|2021-12-06 15:10:00|57323.4|57273.4|57264.3|57214.3|57323.9|57273.9|57233.4|57183.4|364
1638803700000|2021-12-06 15:15:00|57263.8|57213.8|57252.8|57202.8|57263.8|57213.8|57213.3|57163.3|347
1638804000000|2021-12-06 15:20:00|57253.1|57203.1|57213.3|57163.3|57268.3|57218.3|57213.3|57163.3|327
1638804300000|2021-12-06 15:25:00|57213.8|57163.8|57213.3|57163.3|57233.3|57183.3|57203.3|57153.3|274
1638804600000|2021-12-06 15:30:00|57210.3|57160.3|57178.8|57128.8|57218.8|57168.8|57173.3|57123.3|306
1638804900000|2021-12-06 15:35:00|57179.3|57129.3|57172.3|57122.3|57203.3|57153.3|57148.3|57098.3|352
1638805200000|2021-12-06 15:40:00|57171.3|57121.3|57212.2|57162.2|57213.3|57163.3|57128.8|57078.8|377
1638805500000|2021-12-06 15:45:00|57211.7|57161.7|57268.3|57218.3|57286.8|57236.8|57208.2|57158.2|346
1638805800000|2021-12-06 15:50:00|57268.8|57218.8|57282.8|57232.8|57315.8|57265.8|57247.3|57197.3|371
1638806100000|2021-12-06 15:55:00|57283.1|57233.1|57236|57186|57293.3|57243.3|57230.1|57180.1|270
1638806400000|2021-12-06 16:00:00|57235.5|57185.5|57293|57243|57295|57245|57231.5|57181.5|333
1638806700000|2021-12-06 16:05:00|57292.5|57242.5|57274.6|57224.6|57292.5|57242.5|57255|57205|208
1638807000000|2021-12-06 16:10:00|57274.1|57224.1|57288.6|57238.6|57300|57250|57254.5|57204.5|265
1638807300000|2021-12-06 16:15:00|57288.7|57238.7|57248.1|57198.1|57309.1|57259.1|57248.1|57198.1|297
1638807600000|2021-12-06 16:20:00|57250.6|57200.6|57238.6|57188.6|57260.1|57210.1|57228|57178|321
1638807900000|2021-12-06 16:25:00|57243.5|57193.5|57283.5|57233.5|57284.6|57234.6|57227.5|57177.5|205
1638808200000|2021-12-06 16:30:00|57284.1|57234.1|57262.6|57212.6|57290.1|57240.1|57248.6|57198.6|328
1638808500000|2021-12-06 16:35:00|57261.1|57211.1|57260.1|57210.1|57264.6|57214.6|57243.1|57193.1|264
1638808800000|2021-12-06 16:40:00|57263.1|57213.1|57268.6|57218.6|57279.1|57229.1|57243.5|57193.5|253
1638809100000|2021-12-06 16:45:00|57265.6|57215.6|57268.6|57218.6|57288.6|57238.6|57253.1|57203.1|264
1638809400000|2021-12-06 16:50:00|57266.1|57216.1|57264.1|57214.1|57269.1|57219.1|57253.6|57203.6|203
1638809700000|2021-12-06 16:55:00|57261.1|57211.1|57236.6|57186.6|57261.6|57211.6|57213.1|57163.1|234
1638810000000|2021-12-06 17:00:00|57233.6|57183.6|57257.1|57207.1|57259.5|57209.5|57213|57163|246
1638810300000|2021-12-06 17:05:00|57259|57209|57278.5|57228.5|57282.5|57232.5|57249|57199|213
1638810600000|2021-12-06 17:10:00|57280|57230|57329.1|57279.1|57339.1|57289.1|57278.5|57228.5|339
1638810900000|2021-12-06 17:15:00|57331.6|57281.6|57308.6|57258.6|57333.6|57283.6|57298.6|57248.6|260
1638811200000|2021-12-06 17:20:00|57309.7|57259.7|57289.1|57239.1|57323.6|57273.6|57289.1|57239.1|126
1638811500000|2021-12-06 17:25:00|57288.1|57238.1|57333.1|57283.1|57334.7|57284.7|57268.1|57218.1|150
1638811800000|2021-12-06 17:30:00|57333.6|57283.6|57353.1|57303.1|57359.1|57309.1|57328.6|57278.6|190
1638812100000|2021-12-06 17:35:00|57354.7|57304.7|57368.6|57318.6|57378.6|57328.6|57348.1|57298.1|199
1638812400000|2021-12-06 17:40:00|57368.8|57318.8|57389.1|57339.1|57403.6|57353.6|57342.6|57292.6|186
1638812700000|2021-12-06 17:45:00|57389.6|57339.6|57359.1|57309.1|57390.1|57340.1|57353.2|57303.2|136
1638813000000|2021-12-06 17:50:00|57359.6|57309.6|57348.6|57298.6|57373.8|57323.8|57319.1|57269.1|202
1638813300000|2021-12-06 17:55:00|57349.1|57299.1|57329.6|57279.6|57359.1|57309.1|57319.1|57269.1|247
1638813600000|2021-12-06 18:00:00|57327.6|57277.6|57355.1|57305.1|57364.1|57314.1|57324.1|57274.1|159
1638813900000|2021-12-06 18:05:00|57354.6|57304.6|57318.1|57268.1|57374.1|57324.1|57308.6|57258.6|207
1638814200000|2021-12-06 18:10:00|57317.6|57267.6|57328.6|57278.6|57338.1|57288.1|57303.1|57253.1|211
1638814500000|2021-12-06 18:15:00|57322.6|57272.6|57303.1|57253.1|57323.1|57273.1|57278.6|57228.6|163
1638814800000|2021-12-06 18:20:00|57306.7|57256.7|57338.6|57288.6|57348.6|57298.6|57298.6|57248.6|203
1638815100000|2021-12-06 18:25:00|57339.1|57289.1|57332.6|57282.6|57348.6|57298.6|57311.6|57261.6|221
1638815400000|2021-12-06 18:30:00|57333.1|57283.1|57338.6|57288.6|57359.6|57309.6|57322.6|57272.6|187
1638815700000|2021-12-06 18:35:00|57336.6|57286.6|57374.1|57324.1|57383.1|57333.1|57323.1|57273.1|245
1638816000000|2021-12-06 18:40:00|57373.6|57323.6|57353.6|57303.6|57379.1|57329.1|57349.1|57299.1|183
1638816300000|2021-12-06 18:45:00|57357.2|57307.2|57349.1|57299.1|57373.6|57323.6|57343.1|57293.1|192
1638816600000|2021-12-06 18:50:00|57351.8|57301.8|57353.1|57303.1|57392.6|57342.6|57351.1|57301.1|213
1638816900000|2021-12-06 18:55:00|57355.3|57305.3|57281.1|57231.1|57383.1|57333.1|57281.1|57231.1|268
1638817200000|2021-12-06 19:00:00|57281.6|57231.6|57289.3|57239.3|57343.3|57293.3|57280.6|57230.6|288
1638817500000|2021-12-06 19:05:00|57290.3|57240.3|57293.8|57243.8|57309.3|57259.3|57259.3|57209.3|250
1638817800000|2021-12-06 19:10:00|57292.3|57242.3|57293.8|57243.8|57319.3|57269.3|57279.3|57229.3|185
1638818100000|2021-12-06 19:15:00|57291.8|57241.8|57263.4|57213.4|57291.8|57241.8|57257.9|57207.9|196
1638818400000|2021-12-06 19:20:00|57263.9|57213.9|57283.4|57233.4|57293.5|57243.5|57256.9|57206.9|120
1638818700000|2021-12-06 19:25:00|57286.5|57236.5|57284.4|57234.4|57289.9|57239.9|57260.9|57210.9|138
1638819000000|2021-12-06 19:30:00|57283.9|57233.9|57298.9|57248.9|57314.5|57264.5|57273.9|57223.9|167
1638819300000|2021-12-06 19:35:00|57299.4|57249.4|57303.4|57253.4|57313.4|57263.4|57293.4|57243.4|146
1638819600000|2021-12-06 19:40:00|57307.4|57257.4|57318.9|57268.9|57329.9|57279.9|57301.4|57251.4|93
1638819900000|2021-12-06 19:45:00|57317.5|57267.5|57339.4|57289.4|57347.9|57297.9|57317.5|57267.5|142
1638820200000|2021-12-06 19:50:00|57339.5|57289.5|57329|57279|57349|57299|57329|57279|108
1638820500000|2021-12-06 19:55:00|57326.5|57276.5|57323.9|57273.9|57353.6|57303.6|57319|57269|132
1638879000000|2021-12-07 12:10:00|57091|57041|57004|56954|57095|57045|56984.5|56934.5|237
1638879300000|2021-12-07 12:15:00|57003|56953|56982.5|56932.5|57008|56958|56963.5|56913.5|276
1638879600000|2021-12-07 12:20:00|56988|56938|56939|56889|56992.5|56942.5|56933.5|56883.5|238
1638879900000|2021-12-07 12:25:00|56940|56890|57074|57024|57074|57024|56928.5|56878.5|384
1638880200000|2021-12-07 12:30:00|57077|57027|57109|57059|57119.5|57069.5|57062.5|57012.5|259
1638880500000|2021-12-07 12:35:00|57106.5|57056.5|57088|57038|57115|57065|57056.5|57006.5|272
1638880800000|2021-12-07 12:40:00|57088.5|57038.5|57043.2|56993.2|57089|57039|57033.2|56983.2|187
1638881100000|2021-12-07 12:45:00|57045.3|56995.3|57028.8|56978.8|57057.7|57007.7|57009.8|56959.8|292
1638881400000|2021-12-07 12:50:00|57027.7|56977.7|56908.1|56858.1|57030.7|56980.7|56900.1|56850.1|297
1638881700000|2021-12-07 12:55:00|56911.6|56861.6|56802.8|56752.8|56913.6|56863.6|56777|56727|521
1638882000000|2021-12-07 13:00:00|56803.3|56753.3|56738.3|56688.3|56803.3|56753.3|56698.3|56648.3|488
1638882300000|2021-12-07 13:05:00|56736.8|56686.8|56718.2|56668.2|56736.8|56686.8|56698.8|56648.8|288
1638882600000|2021-12-07 13:10:00|56715.7|56665.7|56657.8|56607.8|56751|56701|56635.3|56585.3|317
1638882900000|2021-12-07 13:15:00|56657.3|56607.3|56685|56635|56717.7|56667.7|56637.8|56587.8|428
1638883200000|2021-12-07 13:20:00|56681|56631|56765|56715|56773|56723|56681|56631|140
1638883500000|2021-12-07 13:25:00|56764.7|56714.7|56778.5|56728.5|56779.5|56729.5|56727.8|56677.8|213
1638883800000|2021-12-07 13:30:00|56779|56729|56767.8|56717.8|56802.3|56752.3|56767.8|56717.8|339
1638884100000|2021-12-07 13:35:00|56765.3|56715.3|56748.3|56698.3|56765.3|56715.3|56698.3|56648.3|297
1638884400000|2021-12-07 13:40:00|56750.3|56700.3|56752.3|56702.3|56775.3|56725.3|56737.8|56687.8|267
1638884700000|2021-12-07 13:45:00|56751.3|56701.3|56767.8|56717.8|56802.8|56752.8|56732.3|56682.3|238
1638885000000|2021-12-07 13:50:00|56762.8|56712.8|56858.8|56808.8|56862.3|56812.3|56757.8|56707.8|297
1638885300000|2021-12-07 13:55:00|56858.3|56808.3|56853.4|56803.4|56924.3|56874.3|56845.9|56795.9|445
1638885600000|2021-12-07 14:00:00|56852.9|56802.9|56867.9|56817.9|56869.4|56819.4|56807.9|56757.9|317
1638885900000|2021-12-07 14:05:00|56871.2|56821.2|56873.4|56823.4|56888.4|56838.4|56854.9|56804.9|235
1638886200000|2021-12-07 14:10:00|56873.9|56823.9|56912.9|56862.9|56918.9|56868.9|56862.4|56812.4|277
1638886500000|2021-12-07 14:15:00|56913.4|56863.4|56892.9|56842.9|56928.4|56878.4|56863.4|56813.4|326
1638886800000|2021-12-07 14:20:00|56891.9|56841.9|56899.9|56849.9|56909.4|56859.4|56889.4|56839.4|136
1638887100000|2021-12-07 14:25:00|56900.9|56850.9|56918.4|56868.4|56929.9|56879.9|56881.9|56831.9|246
1638887400000|2021-12-07 14:30:00|56916.9|56866.9|56858.4|56808.4|56928.9|56878.9|56845.9|56795.9|329
1638887700000|2021-12-07 14:35:00|56855.9|56805.9|56883.8|56833.8|56887.8|56837.8|56823.9|56773.9|321
1638888000000|2021-12-07 14:40:00|56883.3|56833.3|56868.9|56818.9|56916.3|56866.3|56854.9|56804.9|377
1638888300000|2021-12-07 14:45:00|56865.9|56815.9|56858.9|56808.9|56874.4|56824.4|56828.4|56778.4|298
1638888600000|2021-12-07 14:50:00|56854.4|56804.4|56803.9|56753.9|56858.9|56808.9|56802.9|56752.9|280
1638888900000|2021-12-07 14:55:00|56803.4|56753.4|56788.8|56738.8|56823.8|56773.8|56783.8|56733.8|278
1638889200000|2021-12-07 15:00:00|56790.8|56740.8|56838.3|56788.3|56848.8|56798.8|56783.3|56733.3|314
1638889500000|2021-12-07 15:05:00|56837.3|56787.3|56880.9|56830.9|56897.4|56847.4|56832.8|56782.8|265
1638889800000|2021-12-07 15:10:00|56880.4|56830.4|56872.9|56822.9|56909.4|56859.4|56857.9|56807.9|309
1638890100000|2021-12-07 15:15:00|56873.4|56823.4|56938.9|56888.9|56963.9|56913.9|56862.9|56812.9|303
1638890400000|2021-12-07 15:20:00|56943.3|56893.3|56931.9|56881.9|56984.9|56934.9|56902.9|56852.9|347
1638890700000|2021-12-07 15:25:00|56931.4|56881.4|56913.4|56863.4|56932.4|56882.4|56878.4|56828.4|189
1638891000000|2021-12-07 15:30:00|56913.9|56863.9|56884.4|56834.4|56918.9|56868.9|56879.9|56829.9|242
1638891300000|2021-12-07 15:35:00|56884.9|56834.9|56925.9|56875.9|56950.9|56900.9|56874.4|56824.4|277
1638891600000|2021-12-07 15:40:00|56926.4|56876.4|56921.9|56871.9|56928.9|56878.9|56902.9|56852.9|217
1638891900000|2021-12-07 15:45:00|56922.4|56872.4|56862.4|56812.4|56928.4|56878.4|56858.9|56808.9|227
1638892200000|2021-12-07 15:50:00|56858.9|56808.9|56802.9|56752.9|56866.4|56816.4|56801.9|56751.9|308
1638892500000|2021-12-07 15:55:00|56797.9|56747.9|56768.3|56718.3|56818.4|56768.4|56762.8|56712.8|196
1638892800000|2021-12-07 16:00:00|56767.8|56717.8|56854.8|56804.8|56854.8|56804.8|56748.3|56698.3|319
1638893100000|2021-12-07 16:05:00|56854.3|56804.3|56863.3|56813.3|56882.8|56832.8|56849.3|56799.3|232
1638893400000|2021-12-07 16:10:00|56862.8|56812.8|56818.4|56768.4|56863.3|56813.3|56818.4|56768.4|173
1638893700000|2021-12-07 16:15:00|56818.9|56768.9|56828.3|56778.3|56832.8|56782.8|56807.9|56757.9|188
1638894000000|2021-12-07 16:20:00|56828.8|56778.8|56838.9|56788.9|56850.3|56800.3|56822.9|56772.9|207
1638894300000|2021-12-07 16:25:00|56839.4|56789.4|56888.4|56838.4|56900.4|56850.4|56785.8|56735.8|306
1638894600000|2021-12-07 16:30:00|56889.9|56839.9|56888.4|56838.4|56892.9|56842.9|56852.9|56802.9|211
1638894900000|2021-12-07 16:35:00|56891.7|56841.7|56842.4|56792.4|56903.2|56853.2|56839.2|56789.2|189
1638895200000|2021-12-07 16:40:00|56842.9|56792.9|56828.3|56778.3|56852.9|56802.9|56813.4|56763.4|241
1638895500000|2021-12-07 16:45:00|56827.3|56777.3|56712.8|56662.8|56828.3|56778.3|56708.8|56658.8|256
1638895800000|2021-12-07 16:50:00|56713|56663|56778.3|56728.3|56793.8|56743.8|56707.8|56657.8|261
1638896100000|2021-12-07 16:55:00|56783.8|56733.8|56718.3|56668.3|56785.3|56735.3|56712.8|56662.8|202
1638896400000|2021-12-07 17:00:00|56712.8|56662.8|56633.3|56583.3|56717.3|56667.3|56616.8|56566.8|277
1638896700000|2021-12-07 17:05:00|56632.8|56582.8|56639.2|56589.2|56642.7|56592.7|56618.3|56568.3|254
1638897000000|2021-12-07 17:10:00|56642.7|56592.7|56657.7|56607.7|56678.2|56628.2|56639.7|56589.7|251
1638897300000|2021-12-07 17:15:00|56658.2|56608.2|56682.7|56632.7|56688.2|56638.2|56648.2|56598.2|209
1638897600000|2021-12-07 17:20:00|56681.7|56631.7|56705.7|56655.7|56719.7|56669.7|56662.7|56612.7|217
1638897900000|2021-12-07 17:25:00|56703.7|56653.7|56699.2|56649.2|56714.4|56664.4|56672.7|56622.7|172
1638898200000|2021-12-07 17:30:00|56699.7|56649.7|56729.2|56679.2|56729.7|56679.7|56692.2|56642.2|119
1638898500000|2021-12-07 17:35:00|56729.7|56679.7|56738.8|56688.8|56741|56691|56705|56655|171
1638898800000|2021-12-07 17:40:00|56741.2|56691.2|56750.3|56700.3|56763.3|56713.3|56728.8|56678.8|171
1638899100000|2021-12-07 17:45:00|56748.3|56698.3|56718.8|56668.8|56753.3|56703.3|56718.3|56668.3|142
1638899400000|2021-12-07 17:50:00|56718.3|56668.3|56718.8|56668.8|56732.3|56682.3|56707.8|56657.8|210
1638899700000|2021-12-07 17:55:00|56721.3|56671.3|56698.3|56648.3|56723.3|56673.3|56698.3|56648.3|168
1638900000000|2021-12-07 18:00:00|56696.8|56646.8|56735.1|56685.1|56735.1|56685.1|56683.3|56633.3|194
1638900300000|2021-12-07 18:05:00|56736.3|56686.3|56782.9|56732.9|56788.9|56738.9|56732.8|56682.8|291
1638900600000|2021-12-07 18:10:00|56781.4|56731.4|56778.4|56728.4|56818.9|56768.9|56775.9|56725.9|199
1638900900000|2021-12-07 18:15:00|56777.9|56727.9|56779.4|56729.4|56789.9|56739.9|56748.9|56698.9|196
1638901200000|2021-12-07 18:20:00|56779.7|56729.7|56832.9|56782.9|56842.8|56792.8|56774.4|56724.4|246
1638901500000|2021-12-07 18:25:00|56831.4|56781.4|56804.4|56754.4|56862.9|56812.9|56804.4|56754.4|240
1638901800000|2021-12-07 18:30:00|56805|56755|56802.9|56752.9|56813.9|56763.9|56780.9|56730.9|183
1638902100000|2021-12-07 18:35:00|56803.4|56753.4|56784.4|56734.4|56818.4|56768.4|56778.4|56728.4|167
1638902400000|2021-12-07 18:40:00|56784.2|56734.2|56732.9|56682.9|56792.9|56742.9|56711.3|56661.3|278
1638902700000|2021-12-07 18:45:00|56730.4|56680.4|56699.8|56649.8|56731.9|56681.9|56672.2|56622.2|244
1638903000000|2021-12-07 18:50:00|56699.2|56649.2|56645.7|56595.7|56708.2|56658.2|56623.2|56573.2|271
1638903300000|2021-12-07 18:55:00|56645.6|56595.6|56672.2|56622.2|56683.2|56633.2|56638.2|56588.2|193
1638903600000|2021-12-07 19:00:00|56672.7|56622.7|56673.9|56623.9|56701.4|56651.4|56645.4|56595.4|231
1638903900000|2021-12-07 19:05:00|56676.4|56626.4|56708.4|56658.4|56717.9|56667.9|56673.9|56623.9|169
1638904200000|2021-12-07 19:10:00|56707.9|56657.9|56718.4|56668.4|56748.9|56698.9|56700.9|56650.9|136
1638904500000|2021-12-07 19:15:00|56714.9|56664.9|56663.4|56613.4|56728.9|56678.9|56658.9|56608.9|181
1638904800000|2021-12-07 19:20:00|56660.9|56610.9|56627.8|56577.8|56673.3|56623.3|56627.3|56577.3|162
1638905100000|2021-12-07 19:25:00|56628.8|56578.8|56579.8|56529.8|56638.8|56588.8|56564.8|56514.8|166
1638905400000|2021-12-07 19:30:00|56581|56531|56569.3|56519.3|56603.8|56553.8|56563.3|56513.3|162
1638905700000|2021-12-07 19:35:00|56569.8|56519.8|56578.8|56528.8|56593.8|56543.8|56544.3|56494.3|171
1638906000000|2021-12-07 19:40:00|56575.8|56525.8|56603.3|56553.3|56603.3|56553.3|56564.3|56514.3|169
1638906300000|2021-12-07 19:45:00|56604.3|56554.3|56608.8|56558.8|56618.8|56568.8|56598.8|56548.8|119
1638906600000|2021-12-07 19:50:00|56605.8|56555.8|56592.3|56542.3|56613.3|56563.3|56558.8|56508.8|156
1638906900000|2021-12-07 19:55:00|56588.8|56538.8|56584.2|56534.2|56598.3|56548.3|56569.3|56519.3|198
1638965400000|2021-12-08 12:10:00|56554.4|56504.4|56573.9|56523.9|56624.4|56574.4|56529.4|56479.4|269
1638965700000|2021-12-08 12:15:00|56573.4|56523.4|56527.4|56477.4|56612.3|56562.3|56527.4|56477.4|375
1638966000000|2021-12-08 12:20:00|56522.4|56472.4|56569.4|56519.4|56603.4|56553.4|56512.4|56462.4|333
1638966300000|2021-12-08 12:25:00|56567.9|56517.9|56522.4|56472.4|56632.9|56582.9|56502.4|56452.4|331
1638966600000|2021-12-08 12:30:00|56524.9|56474.9|56491.4|56441.4|56541.5|56491.5|56486.5|56436.5|276
1638966900000|2021-12-08 12:35:00|56488.9|56438.9|56522.4|56472.4|56532.4|56482.4|56466.4|56416.4|276
1638967200000|2021-12-08 12:40:00|56518.4|56468.4|56711.5|56661.5|56732.5|56682.5|56492.4|56442.4|448
1638967500000|2021-12-08 12:45:00|56712|56662|56666.5|56616.5|56712.5|56662.5|56659.5|56609.5|285
1638967800000|2021-12-08 12:50:00|56665|56615|56566.6|56516.6|56677.1|56627.1|56539.1|56489.1|267
1638968100000|2021-12-08 12:55:00|56567|56517|56538.9|56488.9|56611.5|56561.5|56520|56470|277
1638968400000|2021-12-08 13:00:00|56540.5|56490.5|56551.5|56501.5|56587.4|56537.4|56533|56483|364
1638968700000|2021-12-08 13:05:00|56550|56500|56506.5|56456.5|56551.5|56501.5|56495.8|56445.8|357
1638969000000|2021-12-08 13:10:00|56504|56454|56450.3|56400.3|56521.5|56471.5|56441.4|56391.4|426
1638969300000|2021-12-08 13:15:00|56447.4|56397.4|56425.9|56375.9|56471.9|56421.9|56396.4|56346.4|291
1638969600000|2021-12-08 13:20:00|56430.7|56380.7|56466.4|56416.4|56468.7|56418.7|56419.2|56369.2|359
1638969900000|2021-12-08 13:25:00|56464.4|56414.4|56483.2|56433.2|56483.2|56433.2|56431.9|56381.9|317
1638970200000|2021-12-08 13:30:00|56480.9|56430.9|56483.8|56433.8|56506.9|56456.9|56466.9|56416.9|405
1638970500000|2021-12-08 13:35:00|56491.9|56441.9|56446.4|56396.4|56511.9|56461.9|56436.4|56386.4|301
1638970800000|2021-12-08 13:40:00|56445.9|56395.9|56428.4|56378.4|56457.9|56407.9|56396.9|56346.9|279
1638971100000|2021-12-08 13:45:00|56429.4|56379.4|56341.3|56291.3|56436.4|56386.4|56308.9|56258.9|407
1638971400000|2021-12-08 13:50:00|56341.8|56291.8|56251.7|56201.7|56351.8|56301.8|56241.2|56191.2|363
1638971700000|2021-12-08 13:55:00|56252.2|56202.2|56166.2|56116.2|56261.7|56211.7|56146.7|56096.7|465
1638972000000|2021-12-08 14:00:00|56167.2|56117.2|56187.1|56137.1|56187.1|56137.1|56131.2|56081.2|380
1638972300000|2021-12-08 14:05:00|56185.1|56135.1|56251.7|56201.7|56257.6|56207.6|56167.6|56117.6|399
1638972600000|2021-12-08 14:10:00|56252.2|56202.2|56275.7|56225.7|56282.2|56232.2|56246.2|56196.2|303
1638972900000|2021-12-08 14:15:00|56274.2|56224.2|56242.7|56192.7|56281.7|56231.7|56241.2|56191.2|275
1638973200000|2021-12-08 14:20:00|56243.2|56193.2|56191.2|56141.2|56249.8|56199.8|56179.8|56129.8|319
1638973500000|2021-12-08 14:25:00|56190.7|56140.7|56161.6|56111.6|56192.1|56142.1|56117.1|56067.1|344
1638973800000|2021-12-08 14:30:00|56165.2|56115.2|56116.6|56066.6|56197.1|56147.1|56112.1|56062.1|426
1638974100000|2021-12-08 14:35:00|56117.1|56067.1|56152.1|56102.1|56153.1|56103.1|56092.6|56042.6|416
1638974400000|2021-12-08 14:40:00|56152.6|56102.6|56061.6|56011.6|56153.1|56103.1|56045.6|55995.6|400
1638974700000|2021-12-08 14:45:00|56062.1|56012.1|55976.5|55926.5|56063|56013|55972|55922|364
1638975000000|2021-12-08 14:50:00|55976|55926|55927|55877|55996.5|55946.5|55879.5|55829.5|428
1638975300000|2021-12-08 14:55:00|55926.5|55876.5|55886.9|55836.9|55932|55882|55861.9|55811.9|365
1638975600000|2021-12-08 15:00:00|55887.4|55837.4|55927.4|55877.4|55950.9|55900.9|55871.9|55821.9|397
1638975900000|2021-12-08 15:05:00|55930.7|55880.7|55955.5|55905.5|55976.5|55926.5|55930.7|55880.7|307
1638976200000|2021-12-08 15:10:00|55955|55905|55902|55852|55962|55912|55898.5|55848.5|269
1638976500000|2021-12-08 15:15:00|55900.5|55850.5|55905.4|55855.4|55905.4|55855.4|55882|55832|252
1638976800000|2021-12-08 15:20:00|55906.4|55856.4|55905.9|55855.9|55921.4|55871.4|55881.4|55831.4|232
1638977100000|2021-12-08 15:25:00|55903.4|55853.4|55937.9|55887.9|55937.9|55887.9|55901.4|55851.4|170
1638977400000|2021-12-08 15:30:00|55939|55889|55936.4|55886.4|55941.9|55891.9|55920.9|55870.9|127
1638977700000|2021-12-08 15:35:00|55938.8|55888.8|55966.5|55916.5|55976.5|55926.5|55936.4|55886.4|204
1638978000000|2021-12-08 15:40:00|55967|55917|55977|55927|56002|55952|55964.5|55914.5|295
1638978300000|2021-12-08 15:45:00|55977.5|55927.5|55946.5|55896.5|55977.5|55927.5|55941.5|55891.5|231
1638978600000|2021-12-08 15:50:00|55947|55897|55889|55839|55952|55902|55880.5|55830.5|322
1638978900000|2021-12-08 15:55:00|55894.5|55844.5|55886|55836|55899|55849|55847|55797|296
1638979200000|2021-12-08 16:00:00|55883.5|55833.5|55971.4|55921.4|55973.4|55923.4|55871.5|55821.5|332
1638979500000|2021-12-08 16:05:00|55970.4|55920.4|55881.5|55831.5|55971.4|55921.4|55872.9|55822.9|289
1638979800000|2021-12-08 16:10:00|55882.5|55832.5|55887|55837|55896.5|55846.5|55856|55806|197
1638980100000|2021-12-08 16:15:00|55889|55839|55822|55772|55892.5|55842.5|55787|55737|205
1638980400000|2021-12-08 16:20:00|55819.5|55769.5|55767.4|55717.4|55819.5|55769.5|55726.4|55676.4|272
1638980700000|2021-12-08 16:25:00|55766.9|55716.9|55694|55644|55782.9|55732.9|55641.9|55590|325
1638981000000|2021-12-08 16:30:00|55693.9|55643.9|55742.3|55692.3|55756.8|55706.8|55692.9|55642.9|228
1638981300000|2021-12-08 16:35:00|55741.3|55691.3|55751.8|55701.8|55764.6|55714.6|55717.9|55667.9|205
1638981600000|2021-12-08 16:40:00|55751.3|55701.3|55742.4|55692.4|55776.4|55726.4|55737.4|55687.4|226
1638981900000|2021-12-08 16:45:00|55736.9|55686.9|55787.4|55737.4|55787.4|55737.4|55727.4|55677.4|187
1638982200000|2021-12-08 16:50:00|55788.9|55738.9|55787.4|55737.4|55793.4|55743.4|55741.9|55691.9|204
1638982500000|2021-12-08 16:55:00|55786.9|55736.9|55784.4|55734.4|55814.2|55764.2|55780.9|55730.9|187
1638982800000|2021-12-08 17:00:00|55783.9|55733.9|55776.4|55726.4|55798.4|55748.4|55771.4|55721.4|246
1638983100000|2021-12-08 17:05:00|55776.9|55726.9|55795.9|55745.9|55804.9|55754.9|55775.9|55725.9|161
1638983400000|2021-12-08 17:10:00|55795.4|55745.4|55800.9|55750.9|55805.4|55755.4|55784.4|55734.4|131
1638983700000|2021-12-08 17:15:00|55803.3|55753.3|55819.9|55769.9|55821.4|55771.4|55770.9|55720.9|161
1638984000000|2021-12-08 17:20:00|55819.4|55769.4|55781.4|55731.4|55820.9|55770.9|55748.9|55698.9|306
1638984300000|2021-12-08 17:25:00|55779.4|55729.4|55791.4|55741.4|55801.4|55751.4|55777.4|55727.4|121
1638984600000|2021-12-08 17:30:00|55792.4|55742.4|55805.9|55755.9|55808|55758|55786.4|55736.4|132
1638984900000|2021-12-08 17:35:00|55806.3|55756.3|55761.4|55711.4|55815.9|55765.9|55752.9|55702.9|150
1638985200000|2021-12-08 17:40:00|55764.9|55714.9|55759.4|55709.4|55795.9|55745.9|55759.4|55709.4|126
1638985500000|2021-12-08 17:45:00|55755.4|55705.4|55771.4|55721.4|55786.4|55736.4|55755.4|55705.4|203
1638985800000|2021-12-08 17:50:00|55768.9|55718.9|55791.4|55741.4|55795.9|55745.9|55750.9|55700.9|162
1638986100000|2021-12-08 17:55:00|55794.7|55744.7|55815.4|55765.4|55817.8|55767.8|55781.4|55731.4|166
1638986400000|2021-12-08 18:00:00|55818.3|55768.3|55836|55786|55851.5|55801.5|55804.4|55754.4|283
1638986700000|2021-12-08 18:05:00|55832.5|55782.5|55845.5|55795.5|55849|55799|55804.5|55754.5|213
1638987000000|2021-12-08 18:10:00|55845|55795|55801.5|55751.5|55845|55795|55801.5|55751.5|138
1638987300000|2021-12-08 18:15:00|55803.8|55753.8|55816.4|55766.4|55830.9|55780.9|55801.5|55751.5|143
1638987600000|2021-12-08 18:20:00|55816.8|55766.8|55846|55796|55851.5|55801.5|55815.4|55765.4|124
1638987900000|2021-12-08 18:25:00|55848.8|55798.8|55835.5|55785.5|55876.5|55826.5|55831.5|55781.5|163
1638988200000|2021-12-08 18:30:00|55836.5|55786.5|55842|55792|55856.5|55806.5|55836|55786|152
1638988500000|2021-12-08 18:35:00|55841.5|55791.5|55816|55766|55846.5|55796.5|55811.5|55761.5|146
1638988800000|2021-12-08 18:40:00|55815.5|55765.5|55805.4|55755.4|55815.5|55765.5|55790|55740|148
1638989100000|2021-12-08 18:45:00|55804.9|55754.9|55785.4|55735.4|55806.4|55756.4|55770.9|55720.9|161
1638989400000|2021-12-08 18:50:00|55786.3|55736.3|55805.4|55755.4|55820.9|55770.9|55785.4|55735.4|153
1638989700000|2021-12-08 18:55:00|55806.3|55756.3|55736.3|55686.3|55812.9|55762.9|55711.4|55661.4|257
1638990000000|2021-12-08 19:00:00|55735.4|55685.4|55722.6|55672.6|55767.6|55717.6|55722.6|55672.6|236
1638990300000|2021-12-08 19:05:00|55719.1|55669.1|55741.6|55691.6|55746.6|55696.6|55716.6|55666.6|202
1638990600000|2021-12-08 19:10:00|55744.6|55694.6|55740.6|55690.6|55752.1|55702.1|55707.1|55657.1|145
1638990900000|2021-12-08 19:15:00|55737.1|55687.1|55779.7|55729.7|55779.7|55729.7|55727.1|55677.1|121
1638991200000|2021-12-08 19:20:00|55778.7|55728.7|55781.7|55731.7|55781.7|55731.7|55764.7|55714.7|111
1638991500000|2021-12-08 19:25:00|55781.2|55731.2|55756.7|55706.7|55786.7|55736.7|55755.7|55705.7|76
1638991800000|2021-12-08 19:30:00|55752.7|55702.7|55746.2|55696.2|55763.2|55713.2|55746.2|55696.2|114
1638992100000|2021-12-08 19:35:00|55746.7|55696.7|55747.2|55697.2|55771.2|55721.2|55744.2|55694.2|142
1638992400000|2021-12-08 19:40:00|55747.7|55697.7|55756.7|55706.7|55766.7|55716.7|55741.7|55691.7|134
1638992700000|2021-12-08 19:45:00|55752.7|55702.7|55727.2|55677.2|55754.7|55704.7|55706.7|55656.7|128
1638993000000|2021-12-08 19:50:00|55726.7|55676.7|55654.7|55604.7|55731.2|55681.2|55654.7|55604.7|156
1638993300000|2021-12-08 19:55:00|55651.7|55601.7|55731.1|55681.1|55731.6|55681.6|55647.2|55597.2|280
1639051800000|2021-12-09 12:10:00|55701.9|55651.9|55674.9|55624.9|55701.9|55651.9|55652.4|55602.4|286
1639052100000|2021-12-09 12:15:00|55674.4|55624.4|55695.4|55645.4|55695.4|55645.4|55650.4|55600.4|270
1639052400000|2021-12-09 12:20:00|55697.9|55647.9|55680.5|55630.5|55760.9|55710.9|55672|55622|320
1639052700000|2021-12-09 12:25:00|55681|55631|55636.4|55586.4|55688.5|55638.5|55615.4|55565.4|269
1639053000000|2021-12-09 12:30:00|55635.4|55585.4|55624.9|55574.9|55639.9|55589.9|55598.9|55548.9|235
1639053300000|2021-12-09 12:35:00|55623.4|55573.4|55683.9|55633.9|55688.4|55638.4|55622.4|55572.4|200
1639053600000|2021-12-09 12:40:00|55684.4|55634.4|55674.9|55624.9|55685.4|55635.4|55649.9|55599.9|136
1639053900000|2021-12-09 12:45:00|55678.9|55628.9|55678.5|55628.5|55714.9|55664.9|55664.5|55614.5|224
1639054200000|2021-12-09 12:50:00|55674|55624|55639.5|55589.5|55704|55654|55639|55589|199
1639054500000|2021-12-09 12:55:00|55640|55590|55673.9|55623.9|55684.9|55634.9|55624.5|55574.5|245
1639054800000|2021-12-09 13:00:00|55673.4|55623.4|55834.6|55784.6|55844.6|55794.6|55672.4|55622.4|459
1639055100000|2021-12-09 13:05:00|55834.1|55784.1|55787.5|55737.5|55834.1|55784.1|55734.1|55684.1|376
1639055400000|2021-12-09 13:10:00|55787|55737|55860.6|55810.6|55875.6|55825.6|55750.5|55700.5|435
1639055700000|2021-12-09 13:15:00|55860.1|55810.1|55849.6|55799.6|55885.6|55835.6|55835.1|55785.1|315
1639056000000|2021-12-09 13:20:00|55850.1|55800.1|55903.6|55853.6|55916.1|55866.1|55811.2|55761.2|407
1639056300000|2021-12-09 13:25:00|55902.1|55852.1|55882.2|55832.2|55918.2|55868.2|55867.2|55817.2|290
1639056600000|2021-12-09 13:30:00|55881.7|55831.7|55892.2|55842.2|55916.7|55866.7|55856.7|55806.7|438
1639056900000|2021-12-09 13:35:00|55894.7|55844.7|55880.7|55830.7|55915.7|55865.7|55870.2|55820.2|298
1639057200000|2021-12-09 13:40:00|55880.2|55830.2|55876.1|55826.1|55895.7|55845.7|55841.2|55791.2|266
1639057500000|2021-12-09 13:45:00|55876.6|55826.6|55961.7|55911.7|55980.6|55930.6|55876.6|55826.6|438
1639057800000|2021-12-09 13:50:00|55962.2|55912.2|56008.3|55958.3|56012.3|55962.3|55953.7|55903.7|344
1639058100000|2021-12-09 13:55:00|56007.3|55957.3|56054.9|56004.9|56077.4|56027.4|56007.3|55957.3|400
1639058400000|2021-12-09 14:00:00|56056.9|56006.9|55970.9|55920.9|56062.9|56012.9|55963.4|55913.4|380
1639058700000|2021-12-09 14:05:00|55971.4|55921.4|55950.8|55900.8|55987.8|55937.8|55935.3|55885.3|260
1639059000000|2021-12-09 14:10:00|55951.3|55901.3|55926.3|55876.3|55965.8|55915.8|55908.2|55858.2|255
1639059300000|2021-12-09 14:15:00|55926.8|55876.8|55943.2|55893.2|55965.2|55915.2|55903.3|55853.3|269
1639059600000|2021-12-09 14:20:00|55944.7|55894.7|55994.7|55944.7|56008.2|55958.2|55936.7|55886.7|298
1639059900000|2021-12-09 14:25:00|55995.2|55945.2|55966.3|55916.3|56000.7|55950.7|55961.3|55911.3|201
1639060200000|2021-12-09 14:30:00|55967.3|55917.3|56009.8|55959.8|56033.3|55983.3|55964.8|55914.8|346
1639060500000|2021-12-09 14:35:00|56008.3|55958.3|56058.8|56008.8|56061.8|56011.8|55986.8|55936.8|287
1639060800000|2021-12-09 14:40:00|56055.8|56005.8|56091.4|56041.4|56111.9|56061.9|56021.8|55971.8|355
1639061100000|2021-12-09 14:45:00|56096.4|56046.4|56136.9|56086.9|56161.9|56111.9|56096.4|56046.4|388
1639061400000|2021-12-09 14:50:00|56136.4|56086.4|56096|56046|56179.5|56129.5|56096|56046|330
1639061700000|2021-12-09 14:55:00|56098|56048|56051.9|56001.9|56110.5|56060.5|56043.9|55993.9|231
1639062000000|2021-12-09 15:00:00|56051.4|56001.4|56071.4|56021.4|56098.4|56048.4|56047.4|55997.4|295
1639062300000|2021-12-09 15:05:00|56072.9|56022.9|56099.9|56049.9|56109.7|56059.7|56046.4|55996.4|302
1639062600000|2021-12-09 15:10:00|56101.4|56051.4|56097.4|56047.4|56102.4|56052.4|56060.9|56010.9|248
1639062900000|2021-12-09 15:15:00|56097.9|56047.9|56103.4|56053.4|56110.9|56060.9|56075.9|56025.9|233
1639063200000|2021-12-09 15:20:00|56102.9|56052.9|56125.4|56075.4|56128.4|56078.4|56092.4|56042.4|276
1639063500000|2021-12-09 15:25:00|56122.4|56072.4|56132.9|56082.9|56153.4|56103.4|56080.9|56030.9|226
1639063800000|2021-12-09 15:30:00|56132.4|56082.4|56150.9|56100.9|56166.9|56116.9|56120.4|56070.4|276
1639064100000|2021-12-09 15:35:00|56151.4|56101.4|56162.5|56112.5|56167.5|56117.5|56127|56077|197
1639064400000|2021-12-09 15:40:00|56164.5|56114.5|56134.5|56084.5|56179.8|56129.8|56129|56079|213
1639064700000|2021-12-09 15:45:00|56137|56087|56133|56083|56145|56095|56114|56064|132
1639065000000|2021-12-09 15:50:00|56132|56082|56147.5|56097.5|56148|56098|56123|56073|145
1639065300000|2021-12-09 15:55:00|56145|56095|56172|56122|56177|56127|56133.5|56083.5|233
1639065600000|2021-12-09 16:00:00|56169|56119|56097.5|56047.5|56172|56122|56093.5|56043.5|267
1639065900000|2021-12-09 16:05:00|56099|56049|56070.4|56020.4|56107|56057|56070.4|56020.4|202
1639066200000|2021-12-09 16:10:00|56072.4|56022.4|56120.9|56070.9|56125.9|56075.9|56064.9|56014.9|236
1639066500000|2021-12-09 16:15:00|56117.9|56067.9|56186.4|56136.4|56192.9|56142.9|56117.9|56067.9|221
1639066800000|2021-12-09 16:20:00|56185.9|56135.9|56156.5|56106.5|56215.4|56165.4|56156.5|56106.5|223
1639067100000|2021-12-09 16:25:00|56157|56107|56172.5|56122.5|56176|56126|56146|56096|160
1639067400000|2021-12-09 16:30:00|56172|56122|56171|56121|56205.5|56155.5|56169.5|56119.5|211
1639067700000|2021-12-09 16:35:00|56172|56122|56205.5|56155.5|56211|56161|56171|56121|182
1639068000000|2021-12-09 16:40:00|56210.4|56160.4|56216.1|56166.1|56235.5|56185.5|56210.4|56160.4|181
1639068300000|2021-12-09 16:45:00|56218.1|56168.1|56185.1|56135.1|56235.6|56185.6|56185.1|56135.1|173
1639068600000|2021-12-09 16:50:00|56185.6|56135.6|56226.1|56176.1|56235.1|56185.1|56185.1|56135.1|184
1639068900000|2021-12-09 16:55:00|56225.6|56175.6|56234.1|56184.1|56235.1|56185.1|56210.1|56160.1|171
1639069200000|2021-12-09 17:00:00|56235.1|56185.1|56274.6|56224.6|56276.1|56226.1|56231.6|56181.6|167
1639069500000|2021-12-09 17:05:00|56274.1|56224.1|56271.1|56221.1|56291.1|56241.1|56265.1|56215.1|167
1639069800000|2021-12-09 17:10:00|56272.1|56222.1|56251.1|56201.1|56273.1|56223.1|56246.1|56196.1|129
1639070100000|2021-12-09 17:15:00|56251.6|56201.6|56280.1|56230.1|56282.1|56232.1|56251.1|56201.1|82
1639070400000|2021-12-09 17:20:00|56280.6|56230.6|56353.1|56303.1|56368.1|56318.1|56270.6|56220.6|206
1639070700000|2021-12-09 17:25:00|56355.6|56305.6|56355.7|56305.7|56383.1|56333.1|56340.7|56290.7|206
1639071000000|2021-12-09 17:30:00|56356.7|56306.7|56341.2|56291.2|56370.7|56320.7|56335.2|56285.2|176
1639071300000|2021-12-09 17:35:00|56345.7|56295.7|56350.7|56300.7|56364.7|56314.7|56325.2|56275.2|125
1639071600000|2021-12-09 17:40:00|56351.7|56301.7|56395.3|56345.3|56401.2|56351.2|56345.2|56295.2|222
1639071900000|2021-12-09 17:45:00|56396.8|56346.8|56366.7|56316.7|56400.8|56350.8|56360.8|56310.8|184
1639072200000|2021-12-09 17:50:00|56366.2|56316.2|56345.7|56295.7|56372.2|56322.2|56345.2|56295.2|172
1639072500000|2021-12-09 17:55:00|56343.7|56293.7|56291.7|56241.7|56346.2|56296.2|56276.2|56226.2|209
1639072800000|2021-12-09 18:00:00|56292.7|56242.7|56301.2|56251.2|56325.2|56275.2|56285.7|56235.7|283
1639073100000|2021-12-09 18:05:00|56305.2|56255.2|56300.2|56250.2|56320.7|56270.7|56295.7|56245.7|174
1639073400000|2021-12-09 18:10:00|56299.7|56249.7|56304.7|56254.7|56316.2|56266.2|56291.2|56241.2|115
1639073700000|2021-12-09 18:15:00|56301.2|56251.2|56310.7|56260.7|56337.2|56287.2|56300.2|56250.2|106
1639074000000|2021-12-09 18:20:00|56313.2|56263.2|56310.7|56260.7|56320.7|56270.7|56300.7|56250.7|99
1639074300000|2021-12-09 18:25:00|56311.2|56261.2|56300.7|56250.7|56322.7|56272.7|56295.2|56245.2|77
1639074600000|2021-12-09 18:30:00|56303.2|56253.2|56305.2|56255.2|56315.2|56265.2|56290.7|56240.7|126
1639074900000|2021-12-09 18:35:00|56304.7|56254.7|56305.2|56255.2|56336.2|56286.2|56275.2|56225.2|157
1639075200000|2021-12-09 18:40:00|56304.2|56254.2|56276.1|56226.1|56305.2|56255.2|56264.1|56214.1|139
1639075500000|2021-12-09 18:45:00|56281.6|56231.6|56356.2|56306.2|56357.7|56307.7|56265.1|56215.1|184
1639075800000|2021-12-09 18:50:00|56357.7|56307.7|56316.2|56266.2|56357.7|56307.7|56291.7|56241.7|259
1639076100000|2021-12-09 18:55:00|56315.2|56265.2|56245.2|56195.2|56316.2|56266.2|56241.2|56191.2|225
1639076400000|2021-12-09 19:00:00|56245.7|56195.7|56216.8|56166.8|56262.8|56212.8|56214.8|56164.8|289
1639076700000|2021-12-09 19:05:00|56216.3|56166.3|56186.7|56136.7|56222.3|56172.3|56182.2|56132.2|171
1639077000000|2021-12-09 19:10:00|56187.2|56137.2|56217.7|56167.7|56222.7|56172.7|56186.7|56136.7|195
1639077300000|2021-12-09 19:15:00|56212.7|56162.7|56237.2|56187.2|56247.2|56197.2|56207.2|56157.2|152
1639077600000|2021-12-09 19:20:00|56237.7|56187.7|56231.7|56181.7|56246.7|56196.7|56216.7|56166.7|131
1639077900000|2021-12-09 19:25:00|56230.2|56180.2|56228.7|56178.7|56238.7|56188.7|56204.2|56154.2|129
1639078200000|2021-12-09 19:30:00|56228.2|56178.2|56217.7|56167.7|56228.2|56178.2|56197.7|56147.7|119
1639078500000|2021-12-09 19:35:00|56219|56169|56253.2|56203.2|56262.2|56212.2|56219|56169|213
1639078800000|2021-12-09 19:40:00|56253.7|56203.7|56216.7|56166.7|56274.2|56224.2|56211.7|56161.7|152
1639079100000|2021-12-09 19:45:00|56216.2|56166.2|56158.7|56108.7|56216.7|56166.7|56158.7|56108.7|139
1639079400000|2021-12-09 19:50:00|56157.2|56107.2|56177.6|56127.6|56185.1|56135.1|56157.2|56107.2|107
1639079700000|2021-12-09 19:55:00|56175.1|56125.1|56153.3|56103.3|56182.6|56132.6|56147.1|56097.1|148
1639138200000|2021-12-10 12:10:00|56097.3|56047.3|56122.3|56072.3|56122.8|56072.8|56072.3|56022.3|145
1639138500000|2021-12-10 12:15:00|56117.3|56067.3|56151.9|56101.9|56160.4|56110.4|56099.8|56049.8|220
1639138800000|2021-12-10 12:20:00|56154.4|56104.4|56150.9|56100.9|56180.9|56130.9|56125.9|56075.9|184
1639139100000|2021-12-10 12:25:00|56153|56103|56192.4|56142.4|56212.4|56162.4|56112|56062|258
1639139400000|2021-12-10 12:30:00|56189.9|56139.9|56219.8|56169.8|56226.8|56176.8|56177.3|56125.7|232
1639139700000|2021-12-10 12:35:00|56220.3|56170.3|56209.9|56159.9|56245.4|56195.4|56209.9|56159.9|188
1639140000000|2021-12-10 12:40:00|56211.9|56161.9|56209.4|56159.4|56244.9|56194.9|56209.4|56159.4|169
1639140300000|2021-12-10 12:45:00|56209.9|56159.9|56214.8|56164.8|56220.9|56170.9|56179.9|56129.9|186
1639140600000|2021-12-10 12:50:00|56218.2|56168.2|56213.9|56163.9|56233.3|56183.3|56199.4|56149.4|123
1639140900000|2021-12-10 12:55:00|56216.9|56166.9|56206.9|56156.9|56259.9|56209.9|56206.4|56156.4|184
1639141200000|2021-12-10 13:00:00|56203.9|56153.9|56175.9|56125.9|56254.3|56204.3|56173.9|56123.9|251
1639141500000|2021-12-10 13:05:00|56177|56127|56209.3|56159.3|56213.8|56163.8|56175.4|56125.4|190
1639141800000|2021-12-10 13:10:00|56209.8|56159.8|56230.4|56180.4|56247.4|56197.4|56209.3|56159.3|164
1639142100000|2021-12-10 13:15:00|56225.4|56175.4|56276.4|56226.4|56288.8|56238.8|56188.9|56138.9|305
1639142400000|2021-12-10 13:20:00|56279.4|56229.4|56282.5|56232.5|56356.9|56306.9|56275.9|56225.9|312
1639142700000|2021-12-10 13:25:00|56285.5|56235.5|56301.5|56221.5|56318|56257.5|56261.5|56211.5|225
1639143000000|2021-12-10 13:30:00|56302|56222|56062.2|55982.2|56308|56228|56033.8|55956.3|837
1639143300000|2021-12-10 13:35:00|56064.3|55984.3|56173.5|56123.5|56174.5|56124.5|56049.3|55978.3|650
1639143600000|2021-12-10 13:40:00|56172.5|56122.5|56180.7|56130.7|56187.5|56137.5|56120.1|56070.1|506
1639143900000|2021-12-10 13:45:00|56180.8|56130.8|56230.8|56180.8|56272.7|56222.7|56180.8|56130.8|610
1639144200000|2021-12-10 13:50:00|56229.7|56179.7|56230.3|56180.3|56269.4|56202.8|56197.3|56147.3|448
1639144500000|2021-12-10 13:55:00|56232.8|56182.8|56326.9|56276.9|56371.9|56321.9|56228.4|56178.4|572
1639144800000|2021-12-10 14:00:00|56327.4|56277.4|56357|56307|56361.5|56311.5|56255.5|56205.5|488
1639145100000|2021-12-10 14:05:00|56356.5|56306.5|56437.6|56387.6|56452.6|56402.6|56342.5|56292.5|462
1639145400000|2021-12-10 14:10:00|56437.1|56387.1|56461.7|56411.7|56471.2|56421.2|56411.6|56361.6|393
1639145700000|2021-12-10 14:15:00|56462.2|56412.2|56528.5|56478.5|56531.7|56481.7|56441.7|56391.7|305
1639146000000|2021-12-10 14:20:00|56530.7|56480.7|56561.8|56511.8|56592.8|56542.8|56530.7|56480.7|334
1639146300000|2021-12-10 14:25:00|56560.3|56510.3|56667.3|56617.3|56671.8|56621.8|56543.5|56493.5|257
1639146600000|2021-12-10 14:30:00|56667.8|56617.8|56739|56689|56769|56719|56657.8|56607.8|400
1639146900000|2021-12-10 14:35:00|56738.5|56688.5|56348|56268|56758.5|56708.5|56312.7|56232.7|629
1639147200000|2021-12-10 14:40:00|56344|56264|56337|56257|56396|56317.6|56253|56173|533
1639147500000|2021-12-10 14:45:00|56333|56253|56394|56314|56444|56364|56305.7|56228|459
1639147800000|2021-12-10 14:50:00|56384|56304|56365.1|56285.1|56405.6|56341.6|56307.6|56227.6|461
1639148100000|2021-12-10 14:55:00|56368|56288|56366.2|56286.2|56398.5|56348.5|56330|56263.1|379
1639148400000|2021-12-10 15:00:00|56366.7|56286.7|56463.3|56413.3|56473.7|56423.7|56328.7|56274.5|476
1639148700000|2021-12-10 15:05:00|56463.7|56413.7|56434.9|56354.9|56475.2|56425.2|56388.9|56338.9|471
1639149000000|2021-12-10 15:10:00|56432.4|56352.4|56459.5|56409.5|56479.5|56419|56398.5|56348.5|449
1639149300000|2021-12-10 15:15:00|56458.5|56408.5|56484.1|56434.1|56515.6|56464.5|56446|56393.6|429
1639149600000|2021-12-10 15:20:00|56483.6|56433.6|56413.5|56363.5|56500|56447.1|56389|56324|433
1639149900000|2021-12-10 15:25:00|56411.5|56361.5|56466|56416|56489.1|56423.5|56405.6|56351.6|385
1639150200000|2021-12-10 15:30:00|56466.1|56416.1|56548.6|56498.6|56549.2|56499.2|56465.5|56415.5|375
1639150500000|2021-12-10 15:35:00|56550.2|56500.2|56580.1|56530.1|56595.6|56530.8|56523.1|56473.1|427
1639150800000|2021-12-10 15:40:00|56576.6|56526.6|56535.2|56485.2|56592.3|56526.6|56525.2|56475.2|374
1639151100000|2021-12-10 15:45:00|56534.2|56484.2|56474.1|56424.1|56535.2|56485.2|56455.1|56405.1|372
1639151400000|2021-12-10 15:50:00|56474.6|56424.6|56474.5|56424.5|56500.1|56445.6|56444.2|56389.2|386
1639151700000|2021-12-10 15:55:00|56474|56424|56452|56402|56479.1|56429.1|56426.2|56376.2|374
1639152000000|2021-12-10 16:00:00|56450.1|56400.1|56464.5|56414.5|56483.5|56433.5|56430.6|56380.6|457
1639152300000|2021-12-10 16:05:00|56464|56414|56439.6|56389.6|56466.6|56416.6|56439.1|56389.1|354
1639152600000|2021-12-10 16:10:00|56439.1|56389.1|56414.1|56364.1|56467.1|56417.1|56407|56353.1|423
1639152900000|2021-12-10 16:15:00|56415.6|56365.6|56363|56313|56419.1|56369.1|56349|56294.5|317
1639153200000|2021-12-10 16:20:00|56361.5|56311.5|56406.9|56356.9|56432.4|56382.4|56356|56292|356
1639153500000|2021-12-10 16:25:00|56407.4|56357.4|56368.9|56318.9|56412|56360.4|56358.4|56308.4|170
1639153800000|2021-12-10 16:30:00|56368.4|56318.4|56401.9|56351.9|56409.9|56353.4|56354.4|56304.4|310
1639154100000|2021-12-10 16:35:00|56401.4|56351.4|56399.4|56349.4|56421.4|56368.9|56375.4|56325.4|272
1639154400000|2021-12-10 16:40:00|56399.9|56349.9|56390|56310|56434.4|56364|56370|56303.5|236
1639154700000|2021-12-10 16:45:00|56366|56316|56374.9|56324.9|56399|56337.4|56364|56302.9|280
1639155000000|2021-12-10 16:50:00|56374.4|56324.4|56403.9|56353.9|56413.9|56363.9|56358.9|56308.9|226
1639155300000|2021-12-10 16:55:00|56404|56354|56410.5|56360.5|56412.5|56362.5|56394|56344|158
1639155600000|2021-12-10 17:00:00|56413|56363|56385.5|56335.5|56426.5|56376.5|56374|56324|227
1639155900000|2021-12-10 17:05:00|56385|56335|56388.9|56338.9|56393.9|56343.9|56379|56329|135
1639156200000|2021-12-10 17:10:00|56388.4|56338.4|56388.9|56338.9|56389.4|56339.4|56370.9|56320.9|130
1639156500000|2021-12-10 17:15:00|56389.4|56339.4|56392.9|56342.9|56393.9|56343.9|56366.4|56316.4|123
1639156800000|2021-12-10 17:20:00|56393.4|56343.4|56445|56365|56464.4|56414.4|56393.4|56343.4|239
1639157100000|2021-12-10 17:25:00|56444.5|56364.5|56429|56379|56450.5|56383.5|56405|56343|155
1639157400000|2021-12-10 17:30:00|56428.5|56378.5|56399|56349|56434|56384|56399|56349|206
1639157700000|2021-12-10 17:35:00|56401|56351|56416|56336|56424.5|56361|56394|56335|122
1639158000000|2021-12-10 17:40:00|56416.5|56336.5|56430.9|56380.9|56448.9|56395.4|56379.5|56320|254
1639158300000|2021-12-10 17:45:00|56431.4|56381.4|56474|56424|56475|56425|56430.4|56364.9|169
1639158600000|2021-12-10 17:50:00|56474.5|56424.5|56504.2|56454.2|56514.6|56464.6|56464.1|56414.1|247
1639158900000|2021-12-10 17:55:00|56504.7|56454.7|56529.3|56479.3|56550.7|56500.7|56504.7|56454.6|265
1639159200000|2021-12-10 18:00:00|56529.8|56479.8|56569.8|56489.8|56569.8|56497.3|56518.6|56455.8|226
1639159500000|2021-12-10 18:05:00|56571.2|56491.2|56552.6|56502.6|56580|56515.5|56539|56489|208
1639159800000|2021-12-10 18:10:00|56552.1|56502.1|56519.5|56469.5|56559.5|56509.5|56502.5|56452.5|216
1639160100000|2021-12-10 18:15:00|56524|56474|56582.9|56532.9|56590.4|56540.4|56514|56464|277
1639160400000|2021-12-10 18:20:00|56583.1|56533.1|56583|56533|56614.1|56564.1|56579|56529|208
1639160700000|2021-12-10 18:25:00|56582.5|56532.5|56583.6|56533.6|56594|56544|56562.6|56512.6|182
1639161000000|2021-12-10 18:30:00|56584.1|56534.1|56584.1|56534.1|56606.1|56556.1|56579.1|56529.1|170
1639161300000|2021-12-10 18:35:00|56585.6|56535.6|56574.2|56524.2|56599.2|56549.2|56573.6|56523.6|168
1639161600000|2021-12-10 18:40:00|56573.6|56523.6|56549|56499|56574.2|56524.2|56539.5|56489.5|216
1639161900000|2021-12-10 18:45:00|56549.5|56499.5|56589.5|56539.5|56599.5|56549.5|56543.5|56493.5|182
1639162200000|2021-12-10 18:50:00|56587|56537|56575.6|56525.6|56596.6|56546.6|56573.6|56523.6|144
1639162500000|2021-12-10 18:55:00|56574.1|56524.1|56593.6|56543.6|56611.7|56561.7|56574.1|56524.1|257
1639162800000|2021-12-10 19:00:00|56592.1|56542.1|56515.9|56465.9|56592.1|56542.1|56513.4|56463.4|246
1639163100000|2021-12-10 19:05:00|56517.9|56467.9|56541.3|56491.3|56560.8|56495.8|56516.4|56454.2|196
1639163400000|2021-12-10 19:10:00|56533.3|56483.3|56565.8|56485.8|56566.3|56499|56525.3|56464|104
1639163700000|2021-12-10 19:15:00|56545.8|56495.8|56556.5|56476.5|56562.1|56496|56530.3|56466.3|94
1639164000000|2021-12-10 19:20:00|56556|56476|56576.4|56496.4|56576.4|56509.2|56541|56476|52
1639164300000|2021-12-10 19:25:00|56579.4|56499.4|56554.9|56504.9|56590.4|56522.9|56554.2|56499.2|123
1639164600000|2021-12-10 19:30:00|56552.4|56502.4|56560.9|56510.9|56570.7|56514.9|56547.4|56484.9|88
1639164900000|2021-12-10 19:35:00|56560.4|56510.4|56544.4|56494.4|56560.9|56510.9|56544.4|56494.4|41
1639165200000|2021-12-10 19:40:00|56545.2|56495.2|56540.4|56490.4|56569.9|56502.4|56524.4|56474.4|97
1639165500000|2021-12-10 19:45:00|56537.9|56487.9|56570.4|56520.4|56570.4|56520.4|56530.4|56480.4|102
1639165800000|2021-12-10 19:50:00|56573.7|56523.7|56567.3|56517.3|56591.4|56525.4|56555|56503.4|136
1639166100000|2021-12-10 19:55:00|56570.5|56520.5|56554.9|56504.9|56585.4|56523.9|56553.9|56503.9|88
1639397400000|2021-12-13 12:10:00|56545.8|56465.8|56615.9|56535.9|56615.9|56535.9|56522.4|56448.9|157
1639397700000|2021-12-13 12:15:00|56613.9|56533.9|56649.4|56569.4|56673.9|56608.9|56598.9|56533.9|217
1639398000000|2021-12-13 12:20:00|56649.9|56569.9|56640|56560|56656|56583|56579|56515|204
1639398300000|2021-12-13 12:25:00|56640.2|56560.2|56701.1|56621.1|56742|56675.5|56640.2|56560.2|264
1639398600000|2021-12-13 12:30:00|56701.2|56621.2|56668|56618|56703.7|56653.1|56633|56573|288
1639398900000|2021-12-13 12:35:00|56667.6|56617.6|56642.8|56592.8|56674.4|56624.4|56642.8|56592.8|200
1639399200000|2021-12-13 12:40:00|56643.3|56593.3|56737.8|56687.8|56763|56713|56632.8|56582.8|302
1639399500000|2021-12-13 12:45:00|56737.3|56687.3|56738.2|56688.2|56763|56713|56722.8|56672.8|237
1639399800000|2021-12-13 12:50:00|56737.7|56687.7|56688|56638|56748.2|56698.2|56658.2|56608.2|303
1639400100000|2021-12-13 12:55:00|56688.5|56638.5|56576.8|56496.8|56689.5|56639.5|56564|56484|214
1639400400000|2021-12-13 13:00:00|56576|56496|56568|56488|56578|56498|56524|56444|308
1639400700000|2021-12-13 13:05:00|56571|56491|56564|56484|56604.6|56524.6|56564|56484|236
1639401000000|2021-12-13 13:10:00|56558.1|56478.1|56488|56408|56568|56488|56474|56394|240
1639401300000|2021-12-13 13:15:00|56484|56404|56503.8|56453.8|56534|56457.4|56468|56388|190
1639401600000|2021-12-13 13:20:00|56503.3|56453.3|56605.3|56555.3|56609.8|56559.8|56487.8|56437.8|306
1639401900000|2021-12-13 13:25:00|56604.8|56554.8|56661|56611|56665.7|56615.7|56569.3|56519.3|265
1639402200000|2021-12-13 13:30:00|56662.7|56612.7|56607.1|56557.1|56670|56620|56597.6|56547.6|364
1639402500000|2021-12-13 13:35:00|56608.6|56558.6|56606|56556|56640.5|56590.5|56574.6|56524.6|312
1639402800000|2021-12-13 13:40:00|56605.5|56555.5|56684.4|56634.4|56709.9|56659.9|56535.5|56485.5|442
1639403100000|2021-12-13 13:45:00|56682.9|56632.9|56720.1|56670.1|56736.1|56686.1|56659.9|56609.9|339
1639403400000|2021-12-13 13:50:00|56720.6|56670.6|56728.2|56678.2|56781.1|56731.1|56696.1|56646.1|332
1639403700000|2021-12-13 13:55:00|56730.2|56680.2|56716.7|56666.7|56786.7|56736.7|56693.2|56643.2|435
1639404000000|2021-12-13 14:00:00|56714.2|56664.2|56740.2|56690.2|56766.2|56716.2|56680.7|56630.7|297
1639404300000|2021-12-13 14:05:00|56740.7|56690.7|56790.7|56740.7|56790.7|56740.7|56736.2|56686.2|231
1639404600000|2021-12-13 14:10:00|56795.2|56745.2|56826.3|56776.3|56830.8|56780.8|56773.7|56723.7|324
1639404900000|2021-12-13 14:15:00|56829.3|56779.3|56801.8|56751.8|56846.3|56796.3|56795.8|56745.8|315
1639405200000|2021-12-13 14:20:00|56801.3|56751.3|56861.3|56811.3|56861.8|56811.8|56797.3|56747.3|287
1639405500000|2021-12-13 14:25:00|56860.8|56810.8|56846.4|56796.4|56877.9|56827.9|56816.4|56766.4|246
1639405800000|2021-12-13 14:30:00|56850.9|56800.9|56826.9|56776.9|56856.4|56806.4|56811.4|56761.4|353
1639406100000|2021-12-13 14:35:00|56827.9|56777.9|56831.4|56781.4|56862.4|56812.4|56808.4|56758.4|276
1639406400000|2021-12-13 14:40:00|56830.4|56780.4|56850.9|56800.9|56856.9|56806.9|56760.9|56710.9|310
1639406700000|2021-12-13 14:45:00|56848.4|56798.4|56866.4|56816.4|56891.5|56841.5|56846.4|56796.4|294
1639407000000|2021-12-13 14:50:00|56869.9|56819.9|56840.8|56790.8|56871.9|56821.9|56811.4|56761.4|337
1639407300000|2021-12-13 14:55:00|56835.8|56785.8|56770.8|56720.8|56835.8|56785.8|56756.4|56706.4|302
1639407600000|2021-12-13 15:00:00|56771.3|56721.3|56840.8|56790.8|56846.3|56796.3|56739.8|56689.8|408
1639407900000|2021-12-13 15:05:00|56840.3|56790.3|56886.9|56836.9|56901.4|56851.4|56810.8|56760.8|320
1639408200000|2021-12-13 15:10:00|56888.9|56838.9|56896.5|56846.5|56910.5|56860.5|56856.9|56806.9|293
1639408500000|2021-12-13 15:15:00|56896|56846|56890.5|56840.5|56931.5|56881.5|56866|56816|266
1639408800000|2021-12-13 15:20:00|56890|56840|56926.5|56876.5|56946.5|56896.5|56872.5|56822.5|329
1639409100000|2021-12-13 15:25:00|56927|56877|56944|56894|56969|56919|56901|56851|285
1639409400000|2021-12-13 15:30:00|56949.1|56899.1|56961|56911|56978|56928|56944|56894|220
1639409700000|2021-12-13 15:35:00|56961.5|56911.5|57018.1|56968.1|57027.6|56977.6|56952.1|56902.1|259
1639410000000|2021-12-13 15:40:00|57017.6|56967.6|57011.7|56961.7|57042.6|56992.6|57000.6|56950.6|241
1639410300000|2021-12-13 15:45:00|57011.2|56961.2|57045.7|56995.7|57086.7|57036.7|56991.6|56941.6|305
1639410600000|2021-12-13 15:50:00|57042.2|56992.2|57057.2|57007.2|57064.2|57014.2|57016.2|56966.2|215
1639410900000|2021-12-13 15:55:00|57057.7|57007.7|57185.3|57135.3|57217.8|57167.8|57057.7|57007.7|559
1639411200000|2021-12-13 16:00:00|57187.3|57137.3|57122.9|57072.9|57202.3|57152.3|57121.9|57071.9|534
1639411500000|2021-12-13 16:05:00|57123.4|57073.4|57099.9|57049.9|57157.8|57107.8|57091.9|57041.9|352
1639411800000|2021-12-13 16:10:00|57101.4|57051.4|56875|56795|57107.4|57057.4|56809|56729|449
1639412100000|2021-12-13 16:15:00|56869|56789|56890|56840|56934|56884|56819|56739|242
1639412400000|2021-12-13 16:20:00|56884|56834|56994|56914|57089.8|56993.8|56875.6|56825.6|276
1639412700000|2021-12-13 16:25:00|56992|56912|57038.6|56988.6|57053.1|57003.1|56963.1|56884|339
1639413000000|2021-12-13 16:30:00|57040.6|56990.6|56969.2|56919.2|57082.6|57032.6|56960.7|56894.7|431
1639413300000|2021-12-13 16:35:00|56969.7|56919.7|57001.1|56951.1|57016.6|56966.6|56916.1|56866.1|328
1639413600000|2021-12-13 16:40:00|57000.6|56950.6|57019|56969|57051.6|57001.6|56993.1|56943.1|242
1639413900000|2021-12-13 16:45:00|57016.7|56966.7|57077.2|57027.2|57083.2|57033.2|57014.7|56964.7|221
1639414200000|2021-12-13 16:50:00|57079.7|57029.7|57097.8|57047.8|57113.2|57063.2|57074.3|57024.3|259
1639414500000|2021-12-13 16:55:00|57100.8|57050.8|57030.3|56980.3|57119.8|57069.8|57027.8|56977.8|281
1639414800000|2021-12-13 17:00:00|57030.8|56980.8|57046.2|56996.2|57087.3|57037.3|57030.8|56980.8|259
1639415100000|2021-12-13 17:05:00|57047.2|56997.2|57066.7|57016.7|57072.2|57022.2|57026.2|56976.2|188
1639415400000|2021-12-13 17:10:00|57068.2|57018.2|57096.8|57046.8|57096.8|57046.8|57057.2|57007.2|149
1639415700000|2021-12-13 17:15:00|57098.8|57048.8|57097.3|57047.3|57136.8|57086.8|57079.8|57029.8|229
1639416000000|2021-12-13 17:20:00|57102.3|57052.3|57072.3|57022.3|57102.3|57052.3|57072.3|57022.3|200
1639416300000|2021-12-13 17:25:00|57074.8|57024.8|57068.8|57018.8|57097.3|57047.3|57053.8|57003.8|263
1639416600000|2021-12-13 17:30:00|57071.8|57021.8|57067.7|57017.7|57096.7|57046.7|57052.2|57002.2|222
1639416900000|2021-12-13 17:35:00|57068.2|57018.2|57082.7|57032.7|57093.7|57043.7|57053.7|57003.7|190
1639417200000|2021-12-13 17:40:00|57085.7|57035.7|57078.3|57028.3|57123.3|57073.3|57078.3|57028.3|164
1639417500000|2021-12-13 17:45:00|57083.8|57033.8|57088.2|57038.2|57088.3|57038.3|57046.8|56996.8|171
1639417800000|2021-12-13 17:50:00|57087.7|57037.7|57117.3|57067.3|57127.7|57077.7|57087.7|57037.7|194
1639418100000|2021-12-13 17:55:00|57117.8|57067.8|57116.8|57066.8|57138.3|57088.3|57111.8|57061.8|152
1639418400000|2021-12-13 18:00:00|57117.3|57067.3|57086.8|57036.8|57128.3|57078.3|57080.8|57030.8|187
1639418700000|2021-12-13 18:05:00|57087.3|57037.3|57072.8|57022.8|57092.8|57042.8|57061.3|57011.3|143
1639419000000|2021-12-13 18:10:00|57073.8|57023.8|57072.8|57022.8|57077.3|57027.3|57060.7|57010.7|120
1639419300000|2021-12-13 18:15:00|57073.3|57023.3|57107.3|57057.3|57117.3|57067.3|57073.3|57023.3|148
1639419600000|2021-12-13 18:20:00|57106.8|57056.8|57106.8|57056.8|57133.3|57083.3|57096.8|57046.8|136
1639419900000|2021-12-13 18:25:00|57110.8|57060.8|57126.4|57076.4|57151.8|57101.8|57110.8|57060.8|196
1639420200000|2021-12-13 18:30:00|57128.4|57078.4|57136.8|57086.8|57152.4|57102.4|57127.4|57077.4|155
1639420500000|2021-12-13 18:35:00|57137.3|57087.3|57136.4|57086.4|57151.9|57101.9|57119.9|57069.9|188
1639420800000|2021-12-13 18:40:00|57136.9|57086.9|57122.4|57072.4|57162.4|57112.4|57109.9|57059.9|144
1639421100000|2021-12-13 18:45:00|57122.9|57072.9|57072.3|57022.3|57142.4|57092.4|57064.3|57014.3|264
1639421400000|2021-12-13 18:50:00|57075.4|57025.4|57066.7|57016.7|57086.8|57036.8|57032.3|56982.3|314
1639421700000|2021-12-13 18:55:00|57065.7|57015.7|57111.8|57061.8|57132.3|57082.3|57051.7|57001.7|247
1639422000000|2021-12-13 19:00:00|57112.8|57062.8|57120|57070|57134.4|57084.4|57093.9|57043.9|242
1639422300000|2021-12-13 19:05:00|57118|57068|57118.5|57068.5|57133.9|57083.9|57113|57063|137
1639422600000|2021-12-13 19:10:00|57117|57067|57154.5|57104.5|57164.5|57114.5|57109.5|57059.5|162
1639422900000|2021-12-13 19:15:00|57153|57103|57139|57089|57170|57120|57125.5|57075.5|142
1639423200000|2021-12-13 19:20:00|57139.5|57089.5|57170.5|57120.5|57174|57124|57134.5|57084.5|153
1639423500000|2021-12-13 19:25:00|57171|57121|57204.6|57154.6|57215|57165|57169|57119|223
1639423800000|2021-12-13 19:30:00|57206.6|57156.6|57144|57094|57208.6|57158.6|57138.6|57088.6|146
1639424100000|2021-12-13 19:35:00|57144.5|57094.5|57148.5|57098.5|57148.5|57098.5|57128.5|57078.5|105
1639424400000|2021-12-13 19:40:00|57144.5|57094.5|57183|57133|57185.5|57135.5|57144|57094|122
1639424700000|2021-12-13 19:45:00|57180|57130|57153.5|57103.5|57181|57131|57153.5|57103.5|124
1639425000000|2021-12-13 19:50:00|57154|57104|57194.5|57144.5|57198.5|57148.5|57148|57098|123
1639425300000|2021-12-13 19:55:00|57190|57140|57179.6|57129.6|57194.5|57144.5|57169.5|57119.5|171
1639483800000|2021-12-14 12:10:00|57111|57061|57158|57108|57185|57135|57101|57051|154
1639484100000|2021-12-14 12:15:00|57155|57105|57164|57114|57194|57144|57151.5|57101.5|198
1639484400000|2021-12-14 12:20:00|57165|57115|57179|57129|57189|57139|57150|57100|146
1639484700000|2021-12-14 12:25:00|57174|57124|57139.5|57089.5|57174|57124|57123.8|57073.8|206
1639485000000|2021-12-14 12:30:00|57139|57089|57070|57020|57141.4|57091.4|57034|56984|155
1639485300000|2021-12-14 12:35:00|57064|57014|57061.3|57011.3|57087.8|57037.8|57040|56990|181
1639485600000|2021-12-14 12:40:00|57058.8|57008.8|57093.3|57043.3|57113.3|57063.3|57056.3|57006.3|187
1639485900000|2021-12-14 12:45:00|57093.8|57043.8|57007.9|56957.9|57113.3|57063.3|57001.6|56951.6|231
1639486200000|2021-12-14 12:50:00|57006.9|56956.9|56983.4|56933.4|57038.9|56988.9|56966.4|56916.4|332
1639486500000|2021-12-14 12:55:00|56982.9|56932.9|56986.4|56936.4|57041.4|56991.4|56961.4|56911.4|286
1639486800000|2021-12-14 13:00:00|56984.9|56934.9|56906.9|56856.9|57000.9|56950.9|56902.4|56852.4|304
1639487100000|2021-12-14 13:05:00|56906.8|56856.8|56786.2|56736.2|56906.8|56856.8|56765.2|56715.2|384
1639487400000|2021-12-14 13:10:00|56783.7|56733.7|56771|56721|56796.2|56746.2|56748|56698|331
1639487700000|2021-12-14 13:15:00|56768.5|56718.5|56698|56648|56768.5|56718.5|56686.4|56636.4|284
1639488000000|2021-12-14 13:20:00|56696.5|56646.5|56730.9|56680.9|56774.4|56724.4|56695|56645|321
1639488300000|2021-12-14 13:25:00|56732.9|56682.9|56643.5|56563.5|56759.4|56709.4|56633.5|56553.5|361
1639488600000|2021-12-14 13:30:00|56638.5|56558.5|56690.2|56640.2|56719.4|56669.4|56625.5|56545.5|400
1639488900000|2021-12-14 13:35:00|56693.7|56643.7|56745.8|56695.8|56748.8|56698.8|56658.5|56578.5|372
1639489200000|2021-12-14 13:40:00|56748.3|56698.3|56760.1|56710.1|56804.9|56754.9|56744.3|56694.3|331
1639489500000|2021-12-14 13:45:00|56763.8|56713.8|56843.5|56793.5|56851.7|56801.7|56763.1|56713.1|350
1639489800000|2021-12-14 13:50:00|56845.4|56795.4|56825|56775|56845.4|56795.4|56799.5|56749.5|290
1639490100000|2021-12-14 13:55:00|56824.5|56774.5|56881.5|56831.5|56886|56836|56819.5|56769.5|290
1639490400000|2021-12-14 14:00:00|56882|56832|56756.2|56706.2|56891.5|56841.5|56749.5|56699.5|374
1639490700000|2021-12-14 14:05:00|56755.7|56705.7|56750.4|56700.4|56826.2|56776.2|56734.5|56684.5|414
1639491000000|2021-12-14 14:10:00|56751.9|56701.9|56749.4|56699.4|56777.4|56727.4|56734.4|56684.4|331
1639491300000|2021-12-14 14:15:00|56748.4|56698.4|56678.8|56628.8|56748.9|56698.9|56659.4|56609.4|389
1639491600000|2021-12-14 14:20:00|56683.3|56633.3|56748.8|56698.8|56748.8|56698.8|56660.8|56610.8|249
1639491900000|2021-12-14 14:25:00|56746.3|56696.3|56786.4|56706.4|56786.4|56720.4|56738.8|56688.8|315
1639492200000|2021-12-14 14:30:00|56785.9|56705.9|56762|56712|56786.9|56736.9|56744.4|56694.4|398
1639492500000|2021-12-14 14:35:00|56767.4|56717.4|56817.4|56767.4|56835.9|56785.9|56766.9|56716.9|436
1639492800000|2021-12-14 14:40:00|56814.9|56764.9|56850|56800|56865|56815|56789.9|56739.9|379
1639493100000|2021-12-14 14:45:00|56847.5|56797.5|56808.5|56758.5|56861.2|56811.2|56805|56755|284
1639493400000|2021-12-14 14:50:00|56805|56755|56807|56727|56827.1|56777.1|56751.5|56689.6|424
1639493700000|2021-12-14 14:55:00|56789|56739|56765.5|56715.5|56809.9|56759.9|56760|56707.5|322
1639494000000|2021-12-14 15:00:00|56768.5|56718.5|56851|56801|56852.9|56802.9|56765|56710.5|305
1639494300000|2021-12-14 15:05:00|56856|56806|56846.6|56796.6|56886.5|56836.5|56831.1|56781.1|324
1639494600000|2021-12-14 15:10:00|56846.1|56796.1|56860|56810|56866|56816|56818.1|56768.1|267
1639494900000|2021-12-14 15:15:00|56863.7|56813.7|56887.2|56837.2|56900|56850|56825|56775|251
1639495200000|2021-12-14 15:20:00|56891.1|56841.1|56881.1|56831.1|56909.1|56859.1|56846.6|56789.5|383
1639495500000|2021-12-14 15:25:00|56880.6|56830.6|56866.1|56816.1|56881.6|56831.6|56835.1|56784.1|304
1639495800000|2021-12-14 15:30:00|56867.8|56817.8|56903.1|56853.1|56950.6|56900.6|56850.6|56800.6|306
1639496100000|2021-12-14 15:35:00|56903.6|56853.6|56900|56850|56910.6|56860.6|56870.1|56820.1|279
1639496400000|2021-12-14 15:40:00|56900.1|56850.1|56955.6|56905.6|56972|56922|56899.5|56849.5|280
1639496700000|2021-12-14 15:45:00|56955.1|56905.1|56945.1|56895.1|56980.1|56930.1|56941.1|56891.1|294
1639497000000|2021-12-14 15:50:00|56946.1|56896.1|56980.1|56930.1|56980.1|56930.1|56930.1|56880.1|317
1639497300000|2021-12-14 15:55:00|56983.3|56933.3|57031.7|56981.7|57066.7|57016.7|56970.6|56920.6|448
1639497600000|2021-12-14 16:00:00|57032.2|56982.2|57022.2|56972.2|57052.2|57002.2|57006.3|56939.5|358
1639497900000|2021-12-14 16:05:00|57021.7|56971.7|56996.7|56946.7|57026.2|56976.2|56972.2|56909.5|217
1639498200000|2021-12-14 16:10:00|56998.2|56948.2|57044.2|56994.2|57057.7|57007.7|56990.7|56940.7|316
1639498500000|2021-12-14 16:15:00|57044.7|56994.7|56994.4|56944.4|57044.7|56994.7|56990.2|56940.2|235
1639498800000|2021-12-14 16:20:00|56994.9|56944.9|57035.3|56985.3|57039.8|56989.8|56985.9|56935.9|186
1639499100000|2021-12-14 16:25:00|57034.8|56984.8|57034.9|56984.9|57044.9|56994.9|57004.9|56954.9|216
1639499400000|2021-12-14 16:30:00|57030.9|56980.9|57050.4|57000.4|57075.4|57025.4|57015.9|56965.9|239
1639499700000|2021-12-14 16:35:00|57050.5|57000.5|57040.4|56990.4|57060.4|57010.4|57030.4|56980.4|160
1639500000000|2021-12-14 16:40:00|57044.5|56994.5|57065.4|57015.4|57075.9|57025.9|57030.9|56980.9|151
1639500300000|2021-12-14 16:45:00|57065.9|57015.9|57091|57041|57095.5|57045.5|57052.9|57002.9|211
1639500600000|2021-12-14 16:50:00|57090.5|57040.5|57095|57045|57108.5|57058.5|57070|57020|228
1639500900000|2021-12-14 16:55:00|57095.5|57045.5|57149.1|57069.1|57159|57091.5|57095|57045|223
1639501200000|2021-12-14 17:00:00|57150.6|57070.6|57082.1|57032.1|57159.6|57091.6|57081.6|57031.6|203
1639501500000|2021-12-14 17:05:00|57081.6|57031.6|57100.5|57050.5|57122|57072|57077.1|57016.6|227
1639501800000|2021-12-14 17:10:00|57103|57053|57090|57040|57121|57071|57070|57020|206
1639502100000|2021-12-14 17:15:00|57091|57041|57160.6|57110.6|57170.5|57120.5|57085.5|57035.5|216
1639502400000|2021-12-14 17:20:00|57160.1|57110.1|57156.6|57106.6|57166.1|57116.1|57121.1|57071.1|190
1639502700000|2021-12-14 17:25:00|57156.1|57106.1|57126.1|57076.1|57176.1|57126.1|57120.1|57070.1|190
1639503000000|2021-12-14 17:30:00|57127.1|57077.1|57131.1|57081.1|57170.6|57120.6|57126.1|57076.1|204
1639503300000|2021-12-14 17:35:00|57131.6|57081.6|57100.3|57050.3|57156.3|57106.3|57100.3|57050.3|177
1639503600000|2021-12-14 17:40:00|57097.8|57047.8|57160.8|57110.8|57165.8|57115.8|57086.3|57036.3|214
1639503900000|2021-12-14 17:45:00|57160.3|57110.3|57155.8|57105.8|57160.8|57110.8|57130.8|57080.8|172
1639504200000|2021-12-14 17:50:00|57158.8|57108.8|57180.9|57130.9|57200.8|57150.8|57155.8|57105.8|184
1639504500000|2021-12-14 17:55:00|57181.4|57131.4|57250.4|57200.4|57250.4|57200.4|57176.9|57126.9|272
1639504800000|2021-12-14 18:00:00|57251.9|57201.9|57291|57241|57373|57311.9|57251.9|57201.9|446
1639505100000|2021-12-14 18:05:00|57291.5|57241.5|57297|57247|57305.5|57255.5|57249.5|57199.5|226
1639505400000|2021-12-14 18:10:00|57297.5|57247.5|57330.6|57280.6|57336.1|57286.1|57292.1|57242.1|235
1639505700000|2021-12-14 18:15:00|57331.1|57281.1|57248.1|57198.1|57339.7|57289.7|57248.1|57198.1|243
1639506000000|2021-12-14 18:20:00|57248|57198|57286.5|57236.5|57312|57262|57246|57196|184
1639506300000|2021-12-14 18:25:00|57286|57236|57282.2|57232.2|57306.1|57256.1|57256|57206|251
1639506600000|2021-12-14 18:30:00|57281.7|57231.7|57261.5|57211.5|57289|57239|57256|57206|205
1639506900000|2021-12-14 18:35:00|57261|57211|57281|57231|57311|57261|57245|57195|214
1639507200000|2021-12-14 18:40:00|57279.5|57229.5|57345|57295|57347.5|57297.5|57276.5|57226.5|191
1639507500000|2021-12-14 18:45:00|57347.5|57297.5|57361.2|57311.2|57361.2|57311.2|57330.6|57280.6|221
1639507800000|2021-12-14 18:50:00|57359.9|57309.9|57355.7|57305.7|57391.7|57341.7|57353.2|57303.2|200
1639508100000|2021-12-14 18:55:00|57355.2|57305.2|57341.7|57291.7|57402.2|57352.2|57332.2|57282.2|198
1639508400000|2021-12-14 19:00:00|57340.2|57290.2|57327.8|57277.8|57378.3|57309.8|57311.8|57240.5|199
1639508700000|2021-12-14 19:05:00|57329.3|57279.3|57338.3|57258.3|57370.3|57308.3|57312.8|57255.5|193
1639509000000|2021-12-14 19:10:00|57324.3|57274.3|57338.2|57288.2|57343.3|57293.2|57282.8|57231.3|253
1639509300000|2021-12-14 19:15:00|57337.7|57287.7|57369.1|57289.1|57369.1|57299.1|57291.7|57241.7|172
1639509600000|2021-12-14 19:20:00|57371.5|57291.5|57388.7|57338.7|57388.7|57338.7|57349.1|57286.5|143
1639509900000|2021-12-14 19:25:00|57386.2|57336.2|57353.7|57303.7|57394.7|57336.2|57353.7|57303.7|154
1639510200000|2021-12-14 19:30:00|57354.7|57304.7|57373.2|57323.2|57388.7|57323.7|57337.7|57281.2|155
1639510500000|2021-12-14 19:35:00|57375.7|57325.7|57368.2|57318.2|57388.2|57338.2|57353.7|57303.7|76
1639510800000|2021-12-14 19:40:00|57365.7|57315.7|57318.7|57268.7|57384|57323.7|57313.7|57263.7|169
1639511100000|2021-12-14 19:45:00|57320.2|57270.2|57343.6|57293.6|57348.7|57293.6|57318.7|57261.1|110
1639511400000|2021-12-14 19:50:00|57341.1|57291.1|57363.6|57313.6|57365.1|57315.1|57338.1|57288.1|112
1639511700000|2021-12-14 19:55:00|57362.1|57312.1|57389.2|57309.2|57395.7|57338.7|57343.7|57292.2|169
1639570200000|2021-12-15 12:10:00|57254.4|57174.4|57190|57110|57269.9|57192.4|57175|57103|160
1639570500000|2021-12-15 12:15:00|57169|57119|57137.9|57087.9|57188.5|57119|57078|57015.5|280
1639570800000|2021-12-15 12:20:00|57135.4|57085.4|57088.3|57008.3|57154.3|57104.3|57061.8|56999.8|221
1639571100000|2021-12-15 12:25:00|57087.8|57007.8|57029.5|56949.5|57095.5|57031.3|57013.2|56949.5|347
1639571400000|2021-12-15 12:30:00|57032.2|56952.2|57120.6|57070.6|57126.1|57076.1|57000.1|56950.1|390
1639571700000|2021-12-15 12:35:00|57118.6|57068.6|57280.8|57230.8|57281.3|57231.3|57110.6|57060.6|408
1639572000000|2021-12-15 12:40:00|57280.3|57230.3|57206.4|57156.4|57281.3|57231.3|57186.4|57136.4|364
1639572300000|2021-12-15 12:45:00|57216.9|57166.9|57291.8|57241.8|57303.3|57253.3|57186.3|57136.3|358
1639572600000|2021-12-15 12:50:00|57292.6|57242.6|57283.3|57233.3|57367|57317|57282.8|57225.5|345
1639572900000|2021-12-15 12:55:00|57289.7|57239.7|57409.4|57359.4|57454.7|57387.3|57287.7|57230.5|402
1639573200000|2021-12-15 13:00:00|57408.9|57358.9|57444.9|57394.9|57484.4|57418.9|57374.4|57324.4|371
1639573500000|2021-12-15 13:05:00|57445|57395|57494|57444|57519|57454|57405|57355|370
1639573800000|2021-12-15 13:10:00|57493.5|57443.5|57561.5|57481.5|57585.2|57519.2|57474.5|57411.5|338
1639574100000|2021-12-15 13:15:00|57565.3|57485.3|57561.5|57481.5|57580.3|57512.8|57520.8|57460.3|338
1639574400000|2021-12-15 13:20:00|57561.2|57481.2|57629.7|57549.7|57641.2|57572.7|57536.5|57456.5|309
1639574700000|2021-12-15 13:25:00|57630.2|57550.2|57596.5|57516.5|57650.9|57585.9|57570.9|57500.9|294
1639575000000|2021-12-15 13:30:00|57596.4|57516.4|57580.8|57530.8|57600.8|57533.3|57477.9|57405.4|461
1639575300000|2021-12-15 13:35:00|57580.3|57530.3|57545.8|57465.8|57600.8|57533.3|57515.8|57441.3|317
1639575600000|2021-12-15 13:40:00|57542.3|57462.3|57559.7|57509.7|57580.2|57512.7|57500.7|57435.7|332
1639575900000|2021-12-15 13:45:00|57555.2|57505.2|57434.5|57354.5|57685.9|57619.9|57408.9|57328.9|525
1639576200000|2021-12-15 13:50:00|57431.5|57351.5|57461.5|57381.5|57486.5|57406.5|57367.5|57296.5|378
1639576500000|2021-12-15 13:55:00|57466.5|57386.5|57416.5|57336.5|57491.5|57411.5|57366.1|57296.5|424
1639576800000|2021-12-15 14:00:00|57420.5|57340.5|57347.4|57297.4|57420.5|57352.5|57265.4|57201.6|607
1639577100000|2021-12-15 14:05:00|57344.4|57294.4|57399|57319|57414.4|57345.9|57328.9|57259.4|471
1639577400000|2021-12-15 14:10:00|57399.5|57319.5|57449.4|57369.4|57455.5|57389|57354.5|57291.5|345
1639577700000|2021-12-15 14:15:00|57446.4|57366.4|57471.5|57391.5|57485.6|57424.4|57435.9|57365.9|280
1639578000000|2021-12-15 14:20:00|57471.1|57391.1|57402.1|57322.1|57501.5|57436.6|57379.6|57316.5|289
1639578300000|2021-12-15 14:25:00|57399.1|57319.1|57420|57370|57470|57403|57370.5|57304.5|317
1639578600000|2021-12-15 14:30:00|57419|57369|57491.5|57411.5|57508|57436|57419|57361.5|440
1639578900000|2021-12-15 14:35:00|57494.6|57414.6|57526.1|57446.1|57536.1|57466.6|57462.6|57386.5|312
1639579200000|2021-12-15 14:40:00|57527.1|57447.1|57526.7|57476.7|57561.2|57494.2|57491.7|57427.5|345
1639579500000|2021-12-15 14:45:00|57526.2|57476.2|57526.7|57476.7|57571.7|57502.2|57511.2|57447.5|380
1639579800000|2021-12-15 14:50:00|57542.5|57462.5|57551.3|57471.3|57586.2|57517.2|57510.8|57444.5|361
1639580100000|2021-12-15 14:55:00|57551.5|57471.5|57635.8|57585.8|57667.3|57601.3|57525.3|57456.5|320
1639580400000|2021-12-15 15:00:00|57636.3|57586.3|57622.5|57542.5|57670.3|57604.3|57589.3|57522.5|333
1639580700000|2021-12-15 15:05:00|57619.5|57539.5|57665.3|57585.3|57681.3|57610.8|57612.8|57537.5|364
1639581000000|2021-12-15 15:10:00|57664.8|57584.8|57555.4|57475.4|57667.5|57591.9|57540.4|57464.9|305
1639581300000|2021-12-15 15:15:00|57551.5|57471.5|57496.2|57446.2|57551.5|57482.4|57471.3|57406.5|309
1639581600000|2021-12-15 15:20:00|57506.5|57426.5|57561.2|57481.2|57571.5|57500.7|57505.2|57426.5|250
1639581900000|2021-12-15 15:25:00|57563.7|57483.7|57495.2|57445.2|57564.7|57491.7|57492.2|57430.7|198
1639582200000|2021-12-15 15:30:00|57510.2|57430.2|57550.2|57470.2|57551.5|57483.2|57505.2|57430.2|206
1639582500000|2021-12-15 15:35:00|57534.7|57484.7|57531|57481|57592|57542|57531|57466.5|208
1639582800000|2021-12-15 15:40:00|57529.7|57479.7|57537|57487|57551|57501|57506.7|57456.7|162
1639583100000|2021-12-15 15:45:00|57538.2|57488.2|57602|57552|57602|57552|57537|57487|147
1639583400000|2021-12-15 15:50:00|57600.7|57550.7|57627.3|57577.3|57641.8|57591.8|57591.3|57541.3|223
1639583700000|2021-12-15 15:55:00|57624.8|57574.8|57661.9|57611.9|57667.9|57617.9|57621.8|57571.8|250
1639584000000|2021-12-15 16:00:00|57661.4|57611.4|57631.9|57581.9|57688|57638|57608|57558|304
1639584300000|2021-12-15 16:05:00|57635.4|57585.4|57562|57512|57647.4|57597.4|57545|57495|324
1639584600000|2021-12-15 16:10:00|57560|57510|57547|57497|57580.9|57530.9|57527|57477|207
1639584900000|2021-12-15 16:15:00|57544|57494|57546.7|57496.7|57571.8|57521.8|57507|57455|212
1639585200000|2021-12-15 16:20:00|57547|57497|57486.8|57436.8|57557|57507|57474|57424|217
1639585500000|2021-12-15 16:25:00|57486.3|57436.3|57537|57487|57541|57491|57467|57417|150
1639585800000|2021-12-15 16:30:00|57539|57489|57587.8|57537.8|57618|57568|57537|57487|152
1639586100000|2021-12-15 16:35:00|57587.3|57537.3|57536.3|57486.3|57587.8|57537.8|57526.8|57476.8|187
1639586400000|2021-12-15 16:40:00|57537|57487|57537|57487|57570.3|57520.3|57507|57457|166
1639586700000|2021-12-15 16:45:00|57541|57491|57506.7|57456.7|57557|57507|57487|57437|133
1639587000000|2021-12-15 16:50:00|57504|57454|57517|57467|57541|57491|57501|57451|122
1639587300000|2021-12-15 16:55:00|57515.7|57465.7|57536.5|57486.5|57541|57491|57497|57447|141
1639587600000|2021-12-15 17:00:00|57537|57487|57521|57471|57548|57498|57487|57437|115
1639587900000|2021-12-15 17:05:00|57526.9|57476.9|57531|57481|57537.5|57487.5|57497|57447|121
1639588200000|2021-12-15 17:10:00|57541|57491|57552|57502|57562|57512|57479|57429|174
1639588500000|2021-12-15 17:15:00|57557.9|57507.9|57542|57492|57557.9|57507.9|57527|57477|72
1639588800000|2021-12-15 17:20:00|57541.9|57491.9|57531|57481|57541.9|57491.9|57491|57441|130
1639589100000|2021-12-15 17:25:00|57529.9|57479.9|57481|57431|57546.9|57496.9|57471|57421|158
1639589400000|2021-12-15 17:30:00|57480.4|57430.4|57491|57441|57501|57451|57477|57427|99
1639589700000|2021-12-15 17:35:00|57490.9|57440.9|57567.9|57517.9|57568|57518|57471|57421|143
1639590000000|2021-12-15 17:40:00|57567.4|57517.4|57531|57481|57569.9|57519.9|57516.9|57466.9|201
1639590300000|2021-12-15 17:45:00|57537|57487|57607.5|57557.5|57612|57562|57504|57454|151
1639590600000|2021-12-15 17:50:00|57605|57555|57550|57500|57618|57568|57542|57492|144
1639590900000|2021-12-15 17:55:00|57548|57498|57571.5|57521.5|57578|57528|57537|57487|112
1639591200000|2021-12-15 18:00:00|57571|57521|57582|57532|57610|57560|57562|57512|128
1639591500000|2021-12-15 18:05:00|57581.5|57531.5|57517|57467|57582|57532|57511|57461|171
1639591800000|2021-12-15 18:10:00|57521|57471|57578|57528|57578|57528|57516.5|57466.5|131
1639592100000|2021-12-15 18:15:00|57577.9|57527.9|57607|57557|57608|57558|57562|57512|139
1639592400000|2021-12-15 18:20:00|57605|57555|57621.6|57571.6|57636.6|57586.6|57588|57537.3|113
1639592700000|2021-12-15 18:25:00|57619.6|57569.6|57604.1|57554.1|57632|57582|57598|57548|127
1639593000000|2021-12-15 18:30:00|57602|57552|57572|57522|57607.6|57557.6|57541|57491|168
1639593300000|2021-12-15 18:35:00|57578|57528|57577.5|57527.5|57597.5|57547.5|57561.5|57511.5|157
1639593600000|2021-12-15 18:40:00|57578|57528|57627.5|57577.5|57628|57578|57562|57512|173
1639593900000|2021-12-15 18:45:00|57622|57572|57628|57578|57642|57592|57618|57568|131
1639594200000|2021-12-15 18:50:00|57626.6|57576.6|57608|57558|57662|57612|57602|57552|155
1639594500000|2021-12-15 18:55:00|57602|57552|57668|57572|57673|57598|57600|57538.1|200
1639594800000|2021-12-15 19:00:00|57673|57577|57567.6|57487.6|57776.1|57689.5|57562.6|57482.6|870
1639595100000|2021-12-15 19:05:00|57565.1|57485.1|57549.8|57469.8|57615.3|57535.3|57492.8|57412.8|742
1639595400000|2021-12-15 19:10:00|57549.3|57469.3|57541|57461|57590|57510|57527|57447|574
1639595700000|2021-12-15 19:15:00|57539.4|57459.4|57627.7|57547.7|57635.9|57555.9|57512.9|57432.9|629
1639596000000|2021-12-15 19:20:00|57628.7|57548.7|57660.2|57580.2|57681.7|57601.7|57582|57502|509
1639596300000|2021-12-15 19:25:00|57659.7|57579.7|57636.8|57556.8|57706.2|57626.2|57621.3|57541.3|466
1639596600000|2021-12-15 19:30:00|57635.3|57555.3|57680.7|57600.7|57699.7|57619.7|57629.8|57549.8|438
1639596900000|2021-12-15 19:35:00|57679.7|57599.7|57629.8|57549.8|57680.2|57600.2|57619.7|57539.7|511
1639597200000|2021-12-15 19:40:00|57630.8|57550.8|57580.7|57500.7|57631.8|57551.8|57514.2|57434.2|559
1639597500000|2021-12-15 19:45:00|57579.7|57499.7|57535.1|57455.1|57585.7|57505.7|57529.1|57449.1|491
1639597800000|2021-12-15 19:50:00|57536.6|57456.6|57442|57362|57570.1|57490.1|57434.3|57355.6|395
1639598100000|2021-12-15 19:55:00|57444|57364|57484|57404|57542.2|57462.2|57432|57352|325
1639656600000|2021-12-16 12:10:00|57392|57312|57448.7|57368.7|57470|57395.7|57369.2|57289.2|318
1639656900000|2021-12-16 12:15:00|57448.2|57368.2|57480.3|57400.3|57514.2|57447.2|57413.7|57342.7|438
1639657200000|2021-12-16 12:20:00|57480.8|57400.8|57368.9|57288.9|57504.3|57429.8|57364.9|57284.9|389
1639657500000|2021-12-16 12:25:00|57368.4|57288.4|57330.1|57250.1|57374.4|57294.7|57299.2|57219.2|385
1639657800000|2021-12-16 12:30:00|57329.6|57249.6|57311.8|57231.8|57330.1|57258.6|57170.5|57103.5|468
1639658100000|2021-12-16 12:35:00|57310.8|57230.8|57317.5|57267.5|57353|57286|57238.3|57175.3|369
1639658400000|2021-12-16 12:40:00|57317|57267|57153.5|57073.5|57371.5|57308|57152.5|57072.5|453
1639658700000|2021-12-16 12:45:00|57152.5|57072.5|57163.3|57083.3|57235.5|57172.5|57111|57031|590
1639659000000|2021-12-16 12:50:00|57161.3|57081.3|57156.6|57076.6|57174.3|57109.8|57110.3|57030.3|502
1639659300000|2021-12-16 12:55:00|57157.1|57077.1|57218.3|57138.3|57242.1|57175.9|57156.6|57076.6|473
1639659600000|2021-12-16 13:00:00|57217.6|57137.6|57152.2|57072.2|57297.8|57229.6|57150.2|57070.2|557
1639659900000|2021-12-16 13:05:00|57151.2|57071.2|57222.9|57142.9|57225.1|57145.1|57089.9|57013.9|505
1639660200000|2021-12-16 13:10:00|57223.6|57143.6|57226.7|57146.7|57260.9|57189.1|57163.5|57091|472
1639660500000|2021-12-16 13:15:00|57227.2|57147.2|57214.2|57134.2|57237.2|57169.7|57186.8|57115.2|411
1639660800000|2021-12-16 13:20:00|57212.2|57132.2|57172.8|57092.8|57256.8|57187.8|57165.8|57085.8|400
1639661100000|2021-12-16 13:25:00|57173.8|57093.8|57230.5|57150.5|57233.5|57157.7|57153.9|57082.8|260
1639661400000|2021-12-16 13:30:00|57230|57150|57323.2|57243.2|57327.2|57254.2|57198.7|57124.7|451
1639661700000|2021-12-16 13:35:00|57322.2|57242.2|57240.9|57160.9|57335.8|57259.7|57212.8|57133.7|468
1639662000000|2021-12-16 13:40:00|57239.4|57159.4|57172.6|57122.6|57257.9|57177.9|57165.8|57095.6|425
1639662300000|2021-12-16 13:45:00|57174.3|57124.3|57224.1|57144.1|57300.1|57220.1|57174.3|57104.1|534
1639662600000|2021-12-16 13:50:00|57225.8|57145.8|57232.4|57152.4|57251.5|57181|57187.5|57107.5|435
1639662900000|2021-12-16 13:55:00|57236.1|57156.1|57291.4|57211.4|57318.3|57243.8|57216.8|57144.3|473
1639663200000|2021-12-16 14:00:00|57291.9|57211.9|57351.8|57271.8|57355.4|57292.9|57214.9|57144.9|553
1639663500000|2021-12-16 14:05:00|57352.8|57272.8|57391.2|57311.2|57393.2|57317.2|57317.6|57242.5|475
1639663800000|2021-12-16 14:10:00|57390.7|57310.7|57414.6|57334.6|57419.6|57339.6|57302.1|57231.2|413
1639664100000|2021-12-16 14:15:00|57417.6|57337.6|57404.3|57324.3|57439.1|57359.1|57377.8|57297.8|469
1639664400000|2021-12-16 14:20:00|57401.3|57321.3|57413.6|57363.6|57486.3|57410.2|57388.2|57316.8|417
1639664700000|2021-12-16 14:25:00|57414.6|57364.6|57387.9|57307.9|57414.6|57364.6|57379.9|57306.9|307
1639665000000|2021-12-16 14:30:00|57386.9|57306.9|57443.3|57363.3|57456.3|57376.7|57362.6|57284.9|624
1639665300000|2021-12-16 14:35:00|57443.8|57363.8|57459.8|57409.8|57507.1|57442.1|57411.8|57331.8|590
1639665600000|2021-12-16 14:40:00|57456.6|57406.6|57570|57490|57597.1|57521.8|57456.6|57386.1|511
1639665900000|2021-12-16 14:45:00|57569|57489|57578.5|57498.5|57617|57549.5|57538.5|57458.5|540
1639666200000|2021-12-16 14:50:00|57578|57498|57512.5|57462.5|57611|57547|57512.5|57434|528
1639666500000|2021-12-16 14:55:00|57515.5|57465.5|57571.4|57491.4|57586.8|57518.8|57515.5|57447|409
1639666800000|2021-12-16 15:00:00|57571.9|57491.9|57636|57556|57636|57556|57558|57478|512
1639667100000|2021-12-16 15:05:00|57637.5|57557.5|57638.9|57558.9|57646.5|57566.5|57601.6|57521.6|350
1639667400000|2021-12-16 15:10:00|57641.1|57561.1|57624.7|57544.7|57651.6|57586.2|57609.6|57542.6|376
1639667700000|2021-12-16 15:15:00|57621.7|57541.7|57584.7|57504.7|57625.2|57545.2|57494.7|57436.2|544
1639668000000|2021-12-16 15:20:00|57584.2|57504.2|57620.9|57570.9|57675.4|57616.4|57558.2|57484.3|418
1639668300000|2021-12-16 15:25:00|57620.4|57570.4|57595.2|57515.2|57665.9|57605.6|57577.6|57513.2|380
1639668600000|2021-12-16 15:30:00|57595.7|57515.7|57604.1|57524.1|57644.9|57586.2|57582.7|57502.7|380
1639668900000|2021-12-16 15:35:00|57604.6|57524.6|57591.1|57511.1|57620.1|57540.1|57573.1|57493.1|348
1639669200000|2021-12-16 15:40:00|57594.6|57514.6|57557.4|57477.4|57613.1|57541.6|57516.4|57466.4|358
1639669500000|2021-12-16 15:45:00|57555.4|57475.4|57551.4|57501.4|57562.9|57501.4|57521.4|57450.9|348
1639669800000|2021-12-16 15:50:00|57549.9|57499.9|57317.4|57237.4|57561.7|57501.2|57304.2|57224.2|606
1639670100000|2021-12-16 15:55:00|57319.4|57239.4|57227.3|57147.3|57322.4|57242.4|57190.9|57110.9|706
1639670400000|2021-12-16 16:00:00|57227.8|57147.8|57316.6|57236.6|57318.6|57238.6|57194|57114|534
1639670700000|2021-12-16 16:05:00|57319.6|57239.6|57304.9|57224.9|57387.4|57321.4|57281.1|57212.6|442
1639671000000|2021-12-16 16:10:00|57302.9|57222.9|57309.3|57229.3|57326.3|57252.4|57280.1|57203.6|302
1639671300000|2021-12-16 16:15:00|57308.8|57228.8|57300.9|57220.9|57308.8|57228.8|57270.4|57204.8|243
1639671600000|2021-12-16 16:20:00|57301.4|57221.4|57098.2|57018.2|57303.9|57223.9|57091.5|57013.2|507
1639671900000|2021-12-16 16:25:00|57099.7|57019.7|57034.1|56954.1|57124.3|57054.2|57018.6|56952.1|518
1639672200000|2021-12-16 16:30:00|57035.1|56955.1|57102.1|57022.1|57132.3|57059.3|57035.1|56955.1|418
1639672500000|2021-12-16 16:35:00|57102.6|57022.6|57063.5|56983.5|57108.5|57040.5|57061.5|56981.5|391
1639672800000|2021-12-16 16:40:00|57064|56984|57077.9|56997.9|57087.5|57019.5|57053.8|56976|343
1639673100000|2021-12-16 16:45:00|57075.9|56995.9|57076|56996|57105.3|57031.4|57055.3|56980.9|367
1639673400000|2021-12-16 16:50:00|57075.5|56995.5|57084|57004|57107.5|57033|57041.5|56961.5|308
1639673700000|2021-12-16 16:55:00|57083|57003|57088.4|57008.4|57128.8|57058.8|57063|56983|328
1639674000000|2021-12-16 17:00:00|57089.4|57009.4|57093.1|57043.1|57120.6|57057.6|57053.3|56977.4|240
1639674300000|2021-12-16 17:05:00|57093.6|57043.6|57140.5|57060.5|57151.8|57088.1|57074.5|56999.5|333
1639674600000|2021-12-16 17:10:00|57138|57058|57132.5|57052.5|57147|57072|57092|57012|334
1639674900000|2021-12-16 17:15:00|57133|57053|57140.7|57060.7|57163.6|57099.1|57116.5|57047.5|263
1639675200000|2021-12-16 17:20:00|57146.4|57066.4|57159.1|57079.1|57164.1|57084.1|57113.2|57034.2|268
1639675500000|2021-12-16 17:25:00|57158.6|57078.6|57186.8|57106.8|57209.2|57129.2|57156.6|57076.6|323
1639675800000|2021-12-16 17:30:00|57187.3|57107.3|57127.9|57047.9|57193.8|57116.8|57120.9|57044.4|316
1639676100000|2021-12-16 17:35:00|57127.4|57047.4|57067.5|56987.5|57139.2|57079.2|57042.5|56976.5|330
1639676400000|2021-12-16 17:40:00|57068|56988|57049.4|56969.4|57087.5|57027.9|57037.9|56967.5|279
1639676700000|2021-12-16 17:45:00|57045.9|56965.9|57074.8|56994.8|57086.3|57021.8|57025|56965.4|310
1639677000000|2021-12-16 17:50:00|57073.8|56993.8|57079.9|56999.9|57099.4|57019.4|57064.8|56984.8|223
1639677300000|2021-12-16 17:55:00|57075.9|56995.9|57134.3|57084.3|57165.7|57085.7|57059.8|56983|282
1639677600000|2021-12-16 18:00:00|57132.8|57082.8|57124.4|57074.4|57184.8|57104.8|57117.9|57067.9|278
1639677900000|2021-12-16 18:05:00|57125.9|57075.9|57132.2|57052.2|57169.3|57103.8|57121.8|57050.2|279
1639678200000|2021-12-16 18:10:00|57131.2|57051.2|57124.1|57044.1|57131.2|57065.2|57088.7|57035.7|196
1639678500000|2021-12-16 18:15:00|57123.1|57043.1|57160.8|57080.8|57172.6|57110.1|57114.4|57040.6|283
1639678800000|2021-12-16 18:20:00|57155.3|57075.3|57171.8|57091.8|57205.8|57133.5|57143.3|57070.3|245
1639679100000|2021-12-16 18:25:00|57170.3|57090.3|57119.7|57039.7|57170.3|57090.3|57114|57034.4|292
1639679400000|2021-12-16 18:30:00|57120.2|57040.2|57079.1|57029.1|57123.2|57061.7|57075.1|57000.1|280
1639679700000|2021-12-16 18:35:00|57079.6|57029.6|57123.1|57043.1|57134.3|57063.6|57079.1|57027.5|249
1639680000000|2021-12-16 18:40:00|57123.6|57043.6|57090.5|57040.5|57124.1|57044.5|57075.6|57005.6|222
1639680300000|2021-12-16 18:45:00|57089|57039|57045.6|56965.6|57098.5|57039|57036.1|56956.6|200
1639680600000|2021-12-16 18:50:00|57046.6|56966.6|57149.9|57069.9|57155.4|57091.9|57035|56966.6|371
1639680900000|2021-12-16 18:55:00|57146.4|57066.4|57148.7|57068.7|57165.4|57100.4|57097.2|57030.2|430
1639681200000|2021-12-16 19:00:00|57152.2|57072.2|57120.1|57040.1|57153.7|57075.3|57083.7|57003.7|427
1639681500000|2021-12-16 19:05:00|57121.1|57041.1|57126.3|57046.3|57135.1|57055.1|57078.7|57009.7|254
1639681800000|2021-12-16 19:10:00|57126.8|57046.8|57157.3|57077.3|57160.6|57082.4|57114.1|57046.1|289
1639682100000|2021-12-16 19:15:00|57156.4|57076.4|57220.5|57140.5|57224.4|57162.4|57131.4|57051.4|286
1639682400000|2021-12-16 19:20:00|57220|57140|57202|57152|57244.4|57178.5|57186|57120.5|302
1639682700000|2021-12-16 19:25:00|57201|57151|57195.5|57115.5|57216.5|57152|57166.6|57100.1|254
1639683000000|2021-12-16 19:30:00|57196|57116|57215.5|57165.5|57228.5|57170.5|57174|57105|194
1639683300000|2021-12-16 19:35:00|57216|57166|57191.1|57141.1|57229.1|57171.1|57182.1|57125.6|225
1639683600000|2021-12-16 19:40:00|57192.6|57142.6|57210.5|57160.5|57231.5|57166.5|57181.5|57117|225
1639683900000|2021-12-16 19:45:00|57210|57160|57292.6|57242.6|57306.6|57243.6|57206.5|57141.5|270
1639684200000|2021-12-16 19:50:00|57291.1|57241.1|57276.1|57226.1|57330.1|57263.6|57250.7|57180.6|416
1639684500000|2021-12-16 19:55:00|57275.6|57225.6|57216.7|57166.7|57283.2|57225.6|57206.6|57136.6|258
1639743000000|2021-12-17 12:10:00|57458.4|57378.4|57520.4|57440.4|57525.4|57447.4|57435.4|57355.4|236
1639743300000|2021-12-17 12:15:00|57520.9|57440.9|57538.1|57458.1|57555.9|57481.9|57489.1|57409.1|323
1639743600000|2021-12-17 12:20:00|57537.6|57457.6|57557.6|57477.6|57562.6|57492.6|57517.1|57437.1|237
1639743900000|2021-12-17 12:25:00|57559.1|57479.1|57447|57367|57578.1|57498.1|57393.6|57343.6|297
1639744200000|2021-12-17 12:30:00|57445|57365|57401.8|57321.8|57450.5|57370.5|57363.1|57311.4|227
1639744500000|2021-12-17 12:35:00|57402.3|57322.3|57441.8|57361.8|57441.8|57361.8|57354.6|57304.6|253
1639744800000|2021-12-17 12:40:00|57443.3|57363.3|57520.9|57440.9|57530.4|57450.4|57443.3|57363.3|242
1639745100000|2021-12-17 12:45:00|57520.4|57440.4|57541.4|57461.4|57556|57476|57415|57335|302
1639745400000|2021-12-17 12:50:00|57540.9|57460.9|57515.5|57435.5|57561.4|57481.4|57496|57416|395
1639745700000|2021-12-17 12:55:00|57515|57435|57535.9|57455.9|57566|57503|57491|57411|415
1639746000000|2021-12-17 13:00:00|57536.4|57456.4|57456.9|57376.9|57575.4|57522.9|57437.9|57365.9|486
1639746300000|2021-12-17 13:05:00|57461.8|57381.8|57425.4|57345.4|57497.8|57437.3|57422.9|57342.9|370
1639746600000|2021-12-17 13:10:00|57424.9|57344.9|57477.3|57397.3|57480.8|57400.8|57358.2|57308.2|329
1639746900000|2021-12-17 13:15:00|57479.8|57399.8|57421.4|57341.4|57515.3|57435.3|57405.9|57325.9|316
1639747200000|2021-12-17 13:20:00|57420.9|57340.9|57422.5|57342.5|57435.9|57355.9|57362.6|57312|324
1639747500000|2021-12-17 13:25:00|57425|57345|57437.8|57357.8|57450.8|57370.8|57355.6|57305.6|297
1639747800000|2021-12-17 13:30:00|57435.3|57355.3|57391|57341|57443.8|57388|57391|57327|287
1639748100000|2021-12-17 13:35:00|57390.5|57340.5|57416.3|57336.3|57421.3|57357.3|57363.8|57283.8|351
1639748400000|2021-12-17 13:40:00|57416.8|57336.8|57432.5|57352.5|57461.8|57394.8|57390|57319.3|401
1639748700000|2021-12-17 13:45:00|57425.9|57345.9|57390.4|57310.4|57486.6|57406.6|57363.4|57283.4|423
1639749000000|2021-12-17 13:50:00|57389.9|57309.9|57415|57365|57435.5|57370.5|57355.4|57305.4|314
1639749300000|2021-12-17 13:55:00|57413.5|57363.5|57439|57389|57496|57446|57405.5|57353|338
1639749600000|2021-12-17 14:00:00|57439.5|57389.5|57380.6|57330.6|57460|57401|57370.6|57311.1|381
1639749900000|2021-12-17 14:05:00|57383.1|57333.1|57435.2|57385.2|57457.1|57407.1|57378.1|57320.9|358
1639750200000|2021-12-17 14:10:00|57434.7|57384.7|57409.9|57359.9|57440|57390|57370.4|57320.4|343
1639750500000|2021-12-17 14:15:00|57409.4|57359.4|57406.7|57356.7|57480.7|57407.2|57406.2|57356.2|359
1639750800000|2021-12-17 14:20:00|57408.7|57358.7|57435.9|57385.9|57460.9|57405.9|57391|57341|324
1639751100000|2021-12-17 14:25:00|57432.4|57382.4|57435.9|57385.9|57466.9|57416.9|57425.9|57373.9|311
1639751400000|2021-12-17 14:30:00|57430.9|57380.9|57445.4|57395.4|57475.4|57425.4|57393.9|57338.4|468
1639751700000|2021-12-17 14:35:00|57444.9|57394.9|57364.4|57314.4|57479.4|57419.4|57331.4|57253.4|574
1639752000000|2021-12-17 14:40:00|57365.4|57315.4|57390.5|57310.5|57420.4|57357.4|57335.4|57258.9|460
1639752300000|2021-12-17 14:45:00|57389|57309|57360.1|57310.1|57394|57325|57338|57272|404
1639752600000|2021-12-17 14:50:00|57359.1|57309.1|57335.1|57285.1|57381.6|57313.6|57272.6|57204.1|466
1639752900000|2021-12-17 14:55:00|57335.6|57285.6|57314.4|57234.4|57355.2|57295.1|57309.4|57229.4|374
1639753200000|2021-12-17 15:00:00|57316.9|57236.9|57320.3|57270.3|57351.9|57289.9|57285.2|57205.4|429
1639753500000|2021-12-17 15:05:00|57324.8|57274.8|57359.8|57279.8|57384.3|57311.8|57260.7|57193.6|506
1639753800000|2021-12-17 15:10:00|57347.8|57297.8|57355|57275|57373|57309|57296.8|57241.8|364
1639754100000|2021-12-17 15:15:00|57354.5|57274.5|57284.3|57234.3|57354.5|57274.5|57262.3|57212.3|321
1639754400000|2021-12-17 15:20:00|57283.3|57233.3|57295.6|57215.6|57335.6|57270.1|57275.3|57211.3|305
1639754700000|2021-12-17 15:25:00|57297.6|57217.6|57270.6|57190.6|57317.8|57254.3|57233.8|57165.8|483
1639755000000|2021-12-17 15:30:00|57267.1|57187.1|57201.7|57121.7|57267.1|57192.6|57166.4|57095.2|452
1639755300000|2021-12-17 15:35:00|57200.7|57120.7|57115.2|57065.2|57207|57147|57104.2|57034.2|485
1639755600000|2021-12-17 15:40:00|57117.2|57067.2|57134.8|57084.8|57138.3|57088.3|57046.2|56991.7|498
1639755900000|2021-12-17 15:45:00|57135.3|57085.3|57185.1|57105.1|57185.1|57120.1|57134.8|57065.8|367
1639756200000|2021-12-17 15:50:00|57180.1|57100.1|57161.7|57081.7|57183.1|57120.1|57129.6|57049.6|356
1639756500000|2021-12-17 15:55:00|57161.2|57081.2|57162.2|57112.2|57196.1|57130.1|57112.1|57040.1|562
1639756800000|2021-12-17 16:00:00|57166.7|57116.7|57179.7|57099.7|57190.2|57130.2|57139.7|57074.7|515
1639757100000|2021-12-17 16:05:00|57179.2|57099.2|57209.8|57129.8|57246.2|57166.2|57159.7|57092.2|355
1639757400000|2021-12-17 16:10:00|57206.8|57126.8|57109.3|57029.3|57206.8|57126.8|57085.8|57015.8|363
1639757700000|2021-12-17 16:15:00|57106.3|57026.3|57105.9|57055.9|57150.9|57089.8|57070.3|56990.3|327
1639758000000|2021-12-17 16:20:00|57105.4|57055.4|57184.5|57104.5|57197.5|57117.5|57105.4|57036.5|275
1639758300000|2021-12-17 16:25:00|57184|57104|57176.1|57096.1|57184.5|57104.5|57139.8|57059.8|260
1639758600000|2021-12-17 16:30:00|57175.6|57095.6|57243.3|57163.3|57250.3|57185.3|57168|57094.6|329
1639758900000|2021-12-17 16:35:00|57242.3|57162.3|57163.3|57113.3|57244.8|57177.8|57160.8|57091.8|287
1639759200000|2021-12-17 16:40:00|57163.8|57113.8|57208.8|57128.8|57218.4|57160.4|57163.3|57094.9|321
1639759500000|2021-12-17 16:45:00|57207.8|57127.8|57217.9|57167.9|57234.9|57169.9|57189.8|57119.8|312
1639759800000|2021-12-17 16:50:00|57218.4|57168.4|57210.4|57130.4|57225.9|57171.9|57189.9|57114.9|314
1639760100000|2021-12-17 16:55:00|57211.4|57131.4|57189.4|57109.4|57231.3|57167.8|57189.4|57109.4|287
1639760400000|2021-12-17 17:00:00|57189.9|57109.9|57184.8|57134.8|57201.3|57140.1|57171.9|57103.9|233
1639760700000|2021-12-17 17:05:00|57184.3|57134.3|57158.8|57108.8|57213.3|57144|57158.8|57101.3|360
1639761000000|2021-12-17 17:10:00|57157.3|57107.3|57165.2|57085.2|57189.7|57114.8|57147.8|57077.7|286
1639761300000|2021-12-17 17:15:00|57164.7|57084.7|57074|56994|57168.2|57088.2|57054.6|56974.6|413
1639761600000|2021-12-17 17:20:00|57077.8|56997.8|57108.3|57028.3|57109.3|57039.6|57044.3|56964.3|435
1639761900000|2021-12-17 17:25:00|57106.3|57026.3|57143.9|57063.9|57152.2|57093.4|57085.2|57018.2|362
1639762200000|2021-12-17 17:30:00|57140.4|57060.4|57154|57104|57168.5|57105.5|57125.9|57058.4|312
1639762500000|2021-12-17 17:35:00|57153.5|57103.5|57153.7|57073.7|57199.2|57140.2|57143.6|57072.7|257
1639762800000|2021-12-17 17:40:00|57155.2|57075.2|57143.7|57093.7|57181.2|57108.7|57136.7|57067.7|292
1639763100000|2021-12-17 17:45:00|57144.2|57094.2|57178.7|57128.7|57180.2|57130.2|57143.7|57080.7|179
1639763400000|2021-12-17 17:50:00|57179.2|57129.2|57158.7|57078.7|57192.3|57141.2|57143.7|57063.7|320
1639763700000|2021-12-17 17:55:00|57158.2|57078.2|57182.1|57132.1|57198.6|57135.1|57148.6|57068.6|312
1639764000000|2021-12-17 18:00:00|57180.6|57130.6|57164.2|57114.2|57206.6|57148.1|57161.8|57095.1|327
1639764300000|2021-12-17 18:05:00|57163.7|57113.7|57176.2|57126.2|57206.7|57145.2|57162.2|57108.2|222
1639764600000|2021-12-17 18:10:00|57175.7|57125.7|57197.3|57117.3|57206.3|57143.8|57168.2|57102.7|203
1639764900000|2021-12-17 18:15:00|57196.8|57116.8|57173.8|57123.8|57198.3|57134.3|57172.3|57106.3|173
1639765200000|2021-12-17 18:20:00|57175.3|57125.3|57139.2|57059.2|57183.8|57125.8|57136.2|57056.2|273
1639765500000|2021-12-17 18:25:00|57138.7|57058.7|57135.6|57085.6|57162.6|57090.1|57127.1|57053.7|194
1639765800000|2021-12-17 18:30:00|57135.1|57085.1|57168.1|57118.1|57191.1|57128.6|57131.6|57081.6|153
1639766100000|2021-12-17 18:35:00|57168.6|57118.6|57200.2|57150.2|57209.2|57150.2|57152.3|57093.3|248
1639766400000|2021-12-17 18:40:00|57201.7|57151.7|57174.7|57124.7|57212.7|57151.7|57170.2|57106.7|234
1639766700000|2021-12-17 18:45:00|57175.2|57125.2|57179.7|57129.7|57195.2|57145.2|57167.2|57117.2|202
1639767000000|2021-12-17 18:50:00|57178.7|57128.7|57220.3|57170.3|57250.8|57185.8|57178.7|57128.7|181
1639767300000|2021-12-17 18:55:00|57218.3|57168.3|57210.4|57130.4|57287.4|57225.4|57201.8|57130.4|390
1639767600000|2021-12-17 19:00:00|57211.9|57131.9|57239.5|57159.5|57249.9|57169.9|57206.4|57126.4|285
1639767900000|2021-12-17 19:05:00|57240|57160|57286.5|57206.5|57291.3|57218.8|57238|57158|234
1639768200000|2021-12-17 19:10:00|57287.5|57207.5|57280.3|57200.3|57300.8|57220.8|57245.8|57165.8|171
1639768500000|2021-12-17 19:15:00|57279.3|57199.3|57260.3|57180.3|57296.3|57216.3|57256.3|57176.3|202
1639768800000|2021-12-17 19:20:00|57256.3|57176.3|57258.3|57178.3|57263.3|57183.3|57243.8|57163.8|191
1639769100000|2021-12-17 19:25:00|57256|57176|57238.7|57158.7|57262.7|57182.7|57234.2|57154.2|184
1639769400000|2021-12-17 19:30:00|57239.2|57159.2|57264.9|57184.9|57270.4|57190.4|57239.2|57159.2|164
1639769700000|2021-12-17 19:35:00|57264.4|57184.4|57246.9|57166.9|57269.4|57189.4|57246.4|57166.4|102
1639770000000|2021-12-17 19:40:00|57247.9|57167.9|57271.9|57191.9|57281.9|57215.4|57245.4|57165.4|204
1639770300000|2021-12-17 19:45:00|57272.4|57192.4|57271.4|57191.4|57277.4|57197.4|57237.5|57167|153
1639770600000|2021-12-17 19:50:00|57271.9|57191.9|57292.5|57212.5|57292.5|57212.5|57271.9|57191.9|161
1639770900000|2021-12-17 19:55:00|57293|57213|57251|57201|57307.5|57228.5|57237|57187|130
1640002200000|2021-12-20 12:10:00|57536|57456|57576.8|57496.8|57621.6|57543.6|57527.5|57456|312
1640002500000|2021-12-20 12:15:00|57578.8|57498.8|57560.5|57510.5|57624.5|57566.5|57550.8|57482.8|228
1640002800000|2021-12-20 12:20:00|57555.5|57505.5|57500.5|57450.5|57570.5|57520.5|57490.5|57440.5|150
1640003100000|2021-12-20 12:25:00|57500.8|57450.8|57565.5|57515.5|57600.5|57550.5|57480.5|57430.5|200
1640003400000|2021-12-20 12:30:00|57566.2|57516.2|57502.1|57452.1|57573|57523|57482.6|57432.6|277
1640003700000|2021-12-20 12:35:00|57502.6|57452.6|57477|57427|57537.4|57487.4|57472|57422|275
1640004000000|2021-12-20 12:40:00|57476|57426|57539.4|57489.4|57547.4|57497.4|57452|57402|317
1640004300000|2021-12-20 12:45:00|57538.4|57488.4|57532|57482|57547.9|57497.9|57492.4|57442.4|352
1640004600000|2021-12-20 12:50:00|57532.5|57482.5|57488|57438|57557|57507|57463|57413|342
1640004900000|2021-12-20 12:55:00|57486.5|57436.5|57402.5|57352.5|57497.9|57447.9|57392.4|57342.4|337
1640005200000|2021-12-20 13:00:00|57400.5|57350.5|57396.9|57346.9|57443.8|57393.8|57361.8|57311.8|482
1640005500000|2021-12-20 13:05:00|57395.5|57345.5|57385.9|57335.9|57396.9|57346.9|57333.9|57283.9|506
1640005800000|2021-12-20 13:10:00|57389.4|57339.4|57376.3|57326.3|57401.4|57351.4|57358.8|57308.8|373
1640006100000|2021-12-20 13:15:00|57375.3|57325.3|57421.3|57371.3|57441.3|57391.3|57359.5|57309.5|367
1640006400000|2021-12-20 13:20:00|57424.8|57374.8|57310.9|57260.9|57431.4|57381.4|57310.9|57260.9|311
1640006700000|2021-12-20 13:25:00|57312.4|57262.4|57360.6|57310.6|57376.1|57326.1|57304.5|57254.5|307
1640007000000|2021-12-20 13:30:00|57360.1|57310.1|57335.9|57285.9|57416.7|57366.7|57335.9|57285.9|390
1640007300000|2021-12-20 13:35:00|57336.4|57286.4|57410.5|57360.5|57415.5|57365.5|57313.4|57263.4|286
1640007600000|2021-12-20 13:40:00|57412.5|57362.5|57420.5|57370.5|57455.5|57405.5|57395.5|57345.5|194
1640007900000|2021-12-20 13:45:00|57418.6|57368.6|57441.1|57391.1|57445.5|57395.5|57391.1|57341.1|244
1640008200000|2021-12-20 13:50:00|57442.5|57392.5|57475.5|57425.5|57480.6|57430.6|57421.1|57371.1|335
1640008500000|2021-12-20 13:55:00|57471.6|57421.6|57485.5|57435.5|57491.7|57441.7|57450.6|57400.6|286
1640008800000|2021-12-20 14:00:00|57480.5|57430.5|57410.5|57360.5|57480.5|57430.5|57410.5|57360.5|196
1640009100000|2021-12-20 14:05:00|57408.5|57358.5|57495.5|57445.5|57516.1|57466.1|57400.5|57350.5|357
1640009400000|2021-12-20 14:10:00|57505.1|57455.1|57506.7|57456.7|57516.3|57466.3|57471.3|57421.3|242
1640009700000|2021-12-20 14:15:00|57507.2|57457.2|57491.3|57441.3|57513.2|57463.2|57483.7|57433.7|199
1640010000000|2021-12-20 14:20:00|57491.8|57441.8|57426.2|57376.2|57496.3|57446.3|57375.2|57325.2|363
1640010300000|2021-12-20 14:25:00|57427.7|57377.7|57456.1|57406.1|57476|57426|57401.2|57351.2|303
1640010600000|2021-12-20 14:30:00|57455.6|57405.6|57470.5|57420.5|57490.5|57440.5|57420.5|57370.5|314
1640010900000|2021-12-20 14:35:00|57470.6|57420.6|57490.5|57440.5|57490.7|57440.7|57405.7|57355.7|330
1640011200000|2021-12-20 14:40:00|57491.7|57441.7|57465.5|57415.5|57550.5|57500.5|57460.5|57410.5|274
1640011500000|2021-12-20 14:45:00|57467|57417|57460.5|57410.5|57490.5|57440.5|57430.5|57380.5|243
1640011800000|2021-12-20 14:50:00|57460.9|57410.9|57430.5|57380.5|57480.9|57430.9|57430.5|57380.5|317
1640012100000|2021-12-20 14:55:00|57432.5|57382.5|57435.5|57385.5|57475.5|57425.5|57405.5|57355.5|227
1640012400000|2021-12-20 15:00:00|57436.8|57386.8|57411.3|57361.3|57452.8|57402.8|57401.3|57351.3|324
1640012700000|2021-12-20 15:05:00|57410.8|57360.8|57447.1|57397.1|57466.6|57416.6|57356.3|57306.3|515
1640013000000|2021-12-20 15:10:00|57449.1|57399.1|57441.8|57391.8|57510.8|57460.8|57431|57376|427
1640013300000|2021-12-20 15:15:00|57442.3|57392.3|57468.3|57418.3|57472.8|57422.8|57401.8|57351.8|407
1640013600000|2021-12-20 15:20:00|57468.8|57418.8|57505.9|57455.9|57516.4|57466.4|57451.3|57401.3|441
1640013900000|2021-12-20 15:25:00|57506.4|57456.4|57531.5|57481.5|57541.9|57491.9|57495|57445|337
1640014200000|2021-12-20 15:30:00|57531|57481|57536.5|57486.5|57546|57496|57512|57462|358
1640014500000|2021-12-20 15:35:00|57538|57488|57556|57506|57567|57517|57516.5|57466.5|317
1640014800000|2021-12-20 15:40:00|57554|57504|57676.9|57626.9|57706|57656|57542|57492|497
1640015100000|2021-12-20 15:45:00|57677.4|57627.4|57663.6|57613.6|57686.4|57636.4|57630.4|57580.4|383
1640015400000|2021-12-20 15:50:00|57663.1|57613.1|57668.2|57618.2|57726.1|57676.1|57662.6|57612.6|361
1640015700000|2021-12-20 15:55:00|57666.7|57616.7|57657.6|57607.6|57683.7|57633.7|57605.7|57555.7|440
1640016000000|2021-12-20 16:00:00|57658.1|57608.1|57605.1|57555.1|57666.6|57616.6|57605.1|57555.1|456
1640016300000|2021-12-20 16:05:00|57607.1|57557.1|57604|57554|57617.1|57567.1|57577.5|57527.5|351
1640016600000|2021-12-20 16:10:00|57605.5|57555.5|57618|57568|57621|57571|57574.5|57524.5|335
1640016900000|2021-12-20 16:15:00|57617.9|57567.9|57624|57574|57638|57588|57603.5|57553.5|339
1640017200000|2021-12-20 16:20:00|57624.5|57574.5|57605.5|57555.5|57638.9|57588.9|57600.5|57550.5|242
1640017500000|2021-12-20 16:25:00|57606.5|57556.5|57612.5|57562.5|57638.1|57588.1|57588.1|57538.1|250
1640017800000|2021-12-20 16:30:00|57611|57561|57653.6|57603.6|57685|57635|57607.5|57557.5|311
1640018100000|2021-12-20 16:35:00|57654.1|57604.1|57657.4|57607.4|57694|57644|57647.7|57597.7|299
1640018400000|2021-12-20 16:40:00|57656.4|57606.4|57632|57582|57676.4|57626.4|57632|57582|176
1640018700000|2021-12-20 16:45:00|57632.4|57582.4|57637.8|57587.8|57672.4|57622.4|57616.8|57566.8|292
1640019000000|2021-12-20 16:50:00|57638.8|57588.8|57622.8|57572.8|57649.3|57599.3|57596.3|57546.3|232
1640019300000|2021-12-20 16:55:00|57623.3|57573.3|57622.6|57572.6|57658|57608|57613|57563|246
1640019600000|2021-12-20 17:00:00|57623.1|57573.1|57636.1|57586.1|57652.6|57602.6|57622.6|57572.6|230
1640019900000|2021-12-20 17:05:00|57636.6|57586.6|57647.6|57597.6|57667.6|57617.6|57633.6|57583.6|260
1640020200000|2021-12-20 17:10:00|57646.6|57596.6|57623.6|57573.6|57652.6|57602.6|57617.6|57567.6|201
1640020500000|2021-12-20 17:15:00|57626.1|57576.1|57623.5|57573.5|57653.6|57603.6|57612.5|57562.5|223
1640020800000|2021-12-20 17:20:00|57624|57574|57623.5|57573.5|57648|57598|57609|57559|201
1640021100000|2021-12-20 17:25:00|57621.4|57571.4|57604|57554|57621.4|57571.4|57563.6|57513.6|237
1640021400000|2021-12-20 17:30:00|57603.5|57553.5|57631|57581|57643.5|57593.5|57597.3|57547.3|245
1640021700000|2021-12-20 17:35:00|57630.5|57580.5|57628|57578|57643.5|57593.5|57587|57537|284
1640022000000|2021-12-20 17:40:00|57629.5|57579.5|57604|57554|57633.5|57583.5|57598.1|57548.1|180
1640022300000|2021-12-20 17:45:00|57603.5|57553.5|57628|57578|57628|57578|57588.5|57538.5|193
1640022600000|2021-12-20 17:50:00|57627|57577|57658.1|57608.1|57670.6|57620.6|57617|57567|219
1640022900000|2021-12-20 17:55:00|57659.1|57609.1|57676.1|57626.1|57684.6|57634.6|57652.6|57602.6|286
1640023200000|2021-12-20 18:00:00|57678.1|57628.1|57672.1|57622.1|57693.6|57643.6|57658.1|57608.1|244
1640023500000|2021-12-20 18:05:00|57673.6|57623.6|57662.6|57612.6|57682.6|57632.6|57661.2|57611.2|215
1640023800000|2021-12-20 18:10:00|57663.1|57613.1|57646.6|57596.6|57682.3|57632.3|57646.6|57596.6|166
1640024100000|2021-12-20 18:15:00|57647.1|57597.1|57667.3|57617.3|57667.3|57617.3|57639.6|57589.6|217
1640024400000|2021-12-20 18:20:00|57666|57616|57647.3|57597.3|57674.3|57624.3|57643.3|57593.3|180
1640024700000|2021-12-20 18:25:00|57647.8|57597.8|57656|57606|57672.8|57622.8|57646.3|57596.3|224
1640025000000|2021-12-20 18:30:00|57656.3|57606.3|57652.8|57602.8|57676.8|57626.8|57652.3|57602.3|182
1640025300000|2021-12-20 18:35:00|57653.1|57603.1|57641.3|57591.3|57662|57612|57637.8|57587.8|187
1640025600000|2021-12-20 18:40:00|57637.3|57587.3|57666|57616|57666|57616|57617.3|57567.3|186
1640025900000|2021-12-20 18:45:00|57666.3|57616.3|57692.8|57642.8|57702|57652|57656|57606|131
1640026200000|2021-12-20 18:50:00|57692.3|57642.3|57716.9|57666.9|57722.4|57672.4|57682.9|57632.9|255
1640026500000|2021-12-20 18:55:00|57716.4|57666.4|57744.6|57694.6|57773.4|57723.4|57712.4|57662.4|412
1640026800000|2021-12-20 19:00:00|57744.1|57694.1|57736|57686|57773|57723|57716|57666|228
1640027100000|2021-12-20 19:05:00|57732|57682|57752|57702|57766|57716|57722|57672|148
1640027400000|2021-12-20 19:10:00|57753.2|57703.2|57807|57757|57813|57763|57753.2|57703.2|149
1640027700000|2021-12-20 19:15:00|57803|57753|57783.1|57733.1|57813|57763|57756|57706|95
1640028000000|2021-12-20 19:20:00|57782|57732|57746.1|57696.1|57803|57753|57742|57692|189
1640028300000|2021-12-20 19:25:00|57748.1|57698.1|57782|57732|57797|57747|57742|57692|171
1640028600000|2021-12-20 19:30:00|57782.5|57732.5|57782|57732|57786|57736|57752|57702|145
1640028900000|2021-12-20 19:35:00|57783|57733|57772|57722|57786|57736|57752|57702|107
1640029200000|2021-12-20 19:40:00|57770|57720|57766.1|57716.1|57782|57732|57746|57696|149
1640029500000|2021-12-20 19:45:00|57766.6|57716.6|57772|57722|57776|57726|57756.1|57706.1|87
1640029800000|2021-12-20 19:50:00|57775|57725|57764|57714|57776|57726|57752|57702|93
1640030100000|2021-12-20 19:55:00|57762|57712|57856|57806|57866|57816|57752|57702|165
1640088600000|2021-12-21 12:10:00|57585|57535|57595|57545|57613|57563|57570|57520|63
1640088900000|2021-12-21 12:15:00|57596.8|57546.8|57620|57570|57650|57600|57596.8|57546.8|120
1640089200000|2021-12-21 12:20:00|57621.5|57571.5|57600|57550|57625|57575|57570|57520|130
1640089500000|2021-12-21 12:25:00|57595|57545|57575|57525|57605|57555|57540|57490|160
1640089800000|2021-12-21 12:30:00|57570.8|57520.8|57617.8|57567.8|57627.8|57577.8|57552.9|57502.9|264
1640090100000|2021-12-21 12:35:00|57617.3|57567.3|57575|57525|57622.8|57572.8|57560.8|57510.8|231
1640090400000|2021-12-21 12:40:00|57575.5|57525.5|57625|57575|57645.4|57595.4|57575|57525|236
1640090700000|2021-12-21 12:45:00|57624.9|57574.9|57628.5|57578.5|57635|57585|57595.4|57545.4|181
1640091000000|2021-12-21 12:50:00|57630|57580|57645.5|57595.5|57661|57611|57626|57576|186
1640091300000|2021-12-21 12:55:00|57645|57595|57540|57490|57645|57595|57534|57484|232
1640091600000|2021-12-21 13:00:00|57539.5|57489.5|57564|57514|57575|57525|57503.3|57453.3|354
1640091900000|2021-12-21 13:05:00|57560.8|57510.8|57611|57561|57618|57568|57560|57510|180
1640092200000|2021-12-21 13:10:00|57608|57558|57550|57500|57638|57588|57550|57500|181
1640092500000|2021-12-21 13:15:00|57545.9|57495.9|57615|57565|57615|57565|57544|57494|193
1640092800000|2021-12-21 13:20:00|57611|57561|57660.5|57610.5|57685|57635|57611|57561|146
1640093100000|2021-12-21 13:25:00|57655.5|57605.5|57666.9|57616.9|57675.5|57625.5|57645.5|57595.5|128
1640093400000|2021-12-21 13:30:00|57665.5|57615.5|57697|57647|57731.9|57681.9|57655.5|57605.5|254
1640093700000|2021-12-21 13:35:00|57696.5|57646.5|57696.5|57646.5|57706.5|57656.5|57676.5|57626.5|198
1640094000000|2021-12-21 13:40:00|57695.5|57645.5|57711.4|57661.4|57716.5|57666.5|57676.5|57626.5|204
1640094300000|2021-12-21 13:45:00|57710.5|57660.5|57718|57668|57740.5|57690.5|57696.4|57646.4|248
1640094600000|2021-12-21 13:50:00|57716.5|57666.5|57741.5|57691.5|57756.6|57706.6|57701.6|57651.6|224
1640094900000|2021-12-21 13:55:00|57742.5|57692.5|57767.6|57717.6|57781.6|57731.6|57726.1|57676.1|252
1640095200000|2021-12-21 14:00:00|57769.6|57719.6|57836.5|57786.5|57909.7|57851.5|57761.1|57711.1|464
1640095500000|2021-12-21 14:05:00|57836.9|57786.9|57844.8|57794.8|57852.3|57802.3|57792.3|57742.3|318
1640095800000|2021-12-21 14:10:00|57846.5|57796.5|57866.5|57816.5|57874.3|57824.3|57826.5|57776.5|300
1640096100000|2021-12-21 14:15:00|57863.3|57813.3|57862.4|57812.4|57893.5|57843.5|57861.5|57811.5|212
1640096400000|2021-12-21 14:20:00|57861.5|57811.5|57851.5|57801.5|57882.4|57832.4|57848.3|57798.3|219
1640096700000|2021-12-21 14:25:00|57850.3|57800.3|57870.3|57820.3|57880.3|57830.3|57823.5|57773.5|301
1640097000000|2021-12-21 14:30:00|57872.3|57822.3|57892.5|57842.5|57926.8|57876.8|57851.5|57801.5|379
1640097300000|2021-12-21 14:35:00|57892|57842|57820.4|57770.4|57897.5|57847.5|57811.5|57761.5|284
1640097600000|2021-12-21 14:40:00|57816.9|57766.9|57802.3|57752.3|57873.9|57823.9|57792.3|57742.3|393
1640097900000|2021-12-21 14:45:00|57802.8|57752.8|57830.1|57780.1|57837.1|57787.1|57767.3|57717.3|411
1640098200000|2021-12-21 14:50:00|57836.5|57786.5|57847.3|57797.3|57887.2|57837.2|57826.5|57776.5|295
1640098500000|2021-12-21 14:55:00|57849.3|57799.3|57866.9|57816.9|57897.3|57847.3|57816.9|57766.9|249
1640098800000|2021-12-21 15:00:00|57866.5|57816.5|57791.5|57741.5|57871.5|57821.5|57776.5|57726.5|207
1640099100000|2021-12-21 15:05:00|57793.4|57743.4|57791.7|57741.7|57811.5|57761.5|57786.5|57736.5|131
1640099400000|2021-12-21 15:10:00|57791.5|57741.5|57756.5|57706.5|57791.5|57741.5|57740.5|57690.5|231
1640099700000|2021-12-21 15:15:00|57755.5|57705.5|57781.5|57731.5|57786.5|57736.5|57741.1|57691.1|185
1640100000000|2021-12-21 15:20:00|57776.5|57726.5|57811.7|57761.7|57831.5|57781.5|57776.5|57726.5|146
1640100300000|2021-12-21 15:25:00|57811.5|57761.5|57786.5|57736.5|57826.9|57776.9|57766.9|57716.9|185
1640100600000|2021-12-21 15:30:00|57791.5|57741.5|57812.3|57762.3|57812.3|57762.3|57766.5|57716.5|195
1640100900000|2021-12-21 15:35:00|57811.8|57761.8|57811.5|57761.5|57821.8|57771.8|57777.3|57727.3|164
1640101200000|2021-12-21 15:40:00|57811.9|57761.9|57812|57762|57846.5|57796.5|57800.4|57750.4|200
1640101500000|2021-12-21 15:45:00|57814.5|57764.5|57836.9|57786.9|57836.9|57786.9|57811.5|57761.5|160
1640101800000|2021-12-21 15:50:00|57835.4|57785.4|57817.1|57767.1|57862.9|57812.9|57811.1|57761.1|262
1640102100000|2021-12-21 15:55:00|57817.6|57767.6|57858.1|57808.1|57867.1|57817.1|57817.6|57767.6|209
1640102400000|2021-12-21 16:00:00|57858.6|57808.6|57827.7|57777.7|57872.1|57822.1|57815.2|57765.2|329
1640102700000|2021-12-21 16:05:00|57827.2|57777.2|57827.1|57777.1|57859.5|57809.5|57817.2|57767.2|139
1640103000000|2021-12-21 16:10:00|57827.6|57777.6|57801.6|57751.6|57866.6|57816.6|57797.1|57747.1|173
1640103300000|2021-12-21 16:15:00|57800.1|57750.1|57769.4|57719.4|57802.1|57752.1|57751.6|57701.6|289
1640103600000|2021-12-21 16:20:00|57771.9|57721.9|57801.9|57751.9|57816.9|57766.9|57756.5|57706.5|207
1640103900000|2021-12-21 16:25:00|57801.5|57751.5|57857|57807|57861.5|57811.5|57792.4|57742.4|198
1640104200000|2021-12-21 16:30:00|57855|57805|57866.7|57816.7|57877.7|57827.7|57842.5|57792.5|179
1640104500000|2021-12-21 16:35:00|57867.2|57817.2|57847.1|57797.1|57867.7|57817.7|57836.5|57786.5|152
1640104800000|2021-12-21 16:40:00|57846.5|57796.5|57881.5|57831.5|57886.5|57836.5|57833.7|57783.7|131
1640105100000|2021-12-21 16:45:00|57876.6|57826.6|57881.5|57831.5|57891.5|57841.5|57856.6|57806.6|114
1640105400000|2021-12-21 16:50:00|57876.5|57826.5|57877.2|57827.2|57881.7|57831.7|57862.7|57812.7|114
1640105700000|2021-12-21 16:55:00|57876.5|57826.5|57867.3|57817.3|57912.2|57862.2|57867.3|57817.3|171
1640106000000|2021-12-21 17:00:00|57867.8|57817.8|57877.3|57827.3|57877.3|57827.3|57837.3|57787.3|227
1640106300000|2021-12-21 17:05:00|57878.8|57828.8|57887.3|57837.3|57892.3|57842.3|57862.3|57812.3|194
1640106600000|2021-12-21 17:10:00|57886.5|57836.5|57886|57836|57902.6|57852.6|57862.6|57812.6|205
1640106900000|2021-12-21 17:15:00|57882.5|57832.5|57862.4|57812.4|57887.5|57837.5|57862.4|57812.4|149
1640107200000|2021-12-21 17:20:00|57861.9|57811.9|57871.5|57821.5|57892.4|57842.4|57861.4|57811.4|132
1640107500000|2021-12-21 17:25:00|57872.4|57822.4|57866.5|57816.5|57876.5|57826.5|57861.5|57811.5|101
1640107800000|2021-12-21 17:30:00|57866.9|57816.9|57921.5|57871.5|57951.5|57901.5|57866.5|57816.5|133
1640108100000|2021-12-21 17:35:00|57916.9|57866.9|57913.9|57863.9|57927.5|57877.5|57897.5|57847.5|144
1640108400000|2021-12-21 17:40:00|57916.5|57866.5|57932.5|57882.5|57942|57892|57916.5|57866.5|193
1640108700000|2021-12-21 17:45:00|57931.5|57881.5|57896.5|57846.5|57932.5|57882.5|57891|57841|189
1640109000000|2021-12-21 17:50:00|57893.5|57843.5|57916.9|57866.9|57916.9|57866.9|57881.5|57831.5|115
1640109300000|2021-12-21 17:55:00|57916.5|57866.5|57896.9|57846.9|57916.9|57866.9|57876.9|57826.9|165
1640109600000|2021-12-21 18:00:00|57896.5|57846.5|57893.4|57843.4|57910.4|57860.4|57887.4|57837.4|149
1640109900000|2021-12-21 18:05:00|57892.9|57842.9|57892.4|57842.4|57899.4|57849.4|57881.9|57831.9|110
1640110200000|2021-12-21 18:10:00|57892.9|57842.9|57886.5|57836.5|57907.4|57857.4|57884.4|57834.4|144
1640110500000|2021-12-21 18:15:00|57882.4|57832.4|57891.9|57841.9|57896.9|57846.9|57855.4|57805.4|203
1640110800000|2021-12-21 18:20:00|57892.4|57842.4|57891.9|57841.9|57904.9|57854.9|57837.4|57787.4|226
1640111100000|2021-12-21 18:25:00|57891.5|57841.5|57882.4|57832.4|57892.4|57842.4|57862.4|57812.4|82
1640111400000|2021-12-21 18:30:00|57881.9|57831.9|57841.5|57791.5|57881.9|57831.9|57841.5|57791.5|175
1640111700000|2021-12-21 18:35:00|57841.9|57791.9|57826.8|57776.8|57846.9|57796.9|57817.3|57767.3|143
1640112000000|2021-12-21 18:40:00|57827.3|57777.3|57861.8|57811.8|57861.8|57811.8|57821.3|57771.3|138
1640112300000|2021-12-21 18:45:00|57866.8|57816.8|57901.9|57851.9|57917.4|57867.4|57866.8|57816.8|213
1640112600000|2021-12-21 18:50:00|57900.9|57850.9|57841.9|57791.9|57901.9|57851.9|57836.9|57786.9|193
1640112900000|2021-12-21 18:55:00|57842.4|57792.4|57780.5|57730.5|57846.9|57796.9|57770.8|57720.8|282
1640113200000|2021-12-21 19:00:00|57782.2|57732.2|57791.5|57741.5|57820.8|57759.5|57772.7|57722.7|95
1640113500000|2021-12-21 19:05:00|57786.5|57736.5|57801.5|57751.5|57811.5|57761.5|57785.5|57735.5|79
1640113800000|2021-12-21 19:10:00|57796.5|57746.5|57821.5|57771.5|57821.5|57771.5|57793.5|57743.5|44
1640114100000|2021-12-21 19:15:00|57822.3|57772.3|57790.5|57740.5|57841.5|57791.5|57730.5|57680.5|112
1640114400000|2021-12-21 19:20:00|57785.5|57735.5|57785.5|57735.5|57800.5|57750.5|57775.5|57725.5|29
1640114700000|2021-12-21 19:25:00|57788|57738|57760.5|57710.5|57790.5|57740.5|57760.5|57710.5|53
1640115000000|2021-12-21 19:30:00|57758.5|57708.5|57775.5|57725.5|57785.5|57735.5|57755.5|57705.5|75
1640115300000|2021-12-21 19:35:00|57778.5|57728.5|57788.5|57738.5|57788.5|57738.5|57770.5|57720.5|67
1640115600000|2021-12-21 19:40:00|57790.5|57740.5|57770.5|57720.5|57791|57741|57770.5|57720.5|31
1640115900000|2021-12-21 19:45:00|57765.5|57715.5|57770.5|57720.5|57770.5|57720.5|57748.5|57698.5|36
1640116200000|2021-12-21 19:50:00|57768.5|57718.5|57785.5|57735.5|57785.5|57735.5|57755.5|57705.5|42
1640116500000|2021-12-21 19:55:00|57788.5|57738.5|57775.5|57725.5|57788.5|57738.5|57760.5|57710.5|42
1640175000000|2021-12-22 12:10:00|57735.5|57685.5|57660.5|57610.5|57740.5|57690.5|57645.5|57595.5|87
1640175300000|2021-12-22 12:15:00|57658.5|57608.5|57650.5|57600.5|57690.5|57640.5|57640.5|57590.5|128
1640175600000|2021-12-22 12:20:00|57645.5|57595.5|57620.5|57570.5|57645.5|57595.5|57595.5|57545.5|99
1640175900000|2021-12-22 12:25:00|57621|57571|57585.5|57535.5|57625.5|57575.5|57580.5|57530.5|84
1640176200000|2021-12-22 12:30:00|57587.1|57537.1|57552.2|57502.2|57587.6|57537.6|57521.7|57471.7|304
1640176500000|2021-12-22 12:35:00|57552|57502|57482.5|57432.5|57555|57505|57456|57406|321
1640176800000|2021-12-22 12:40:00|57482|57432|57514.5|57464.5|57514.5|57464.5|57471.5|57421.5|165
1640177100000|2021-12-22 12:45:00|57509.5|57459.5|57531|57481|57565.5|57515.5|57509.5|57459.5|131
1640177400000|2021-12-22 12:50:00|57531.1|57481.1|57460.9|57410.9|57531.1|57481.1|57428.1|57378.1|408
1640177700000|2021-12-22 12:55:00|57461.4|57411.4|57446.3|57396.3|57481.4|57431.4|57435.3|57385.3|280
1640178000000|2021-12-22 13:00:00|57445.8|57395.8|57451.3|57401.3|57515.8|57465.8|57445.8|57395.8|338
1640178300000|2021-12-22 13:05:00|57449.8|57399.8|57498.8|57448.8|57503.3|57453.3|57430.4|57380.4|361
1640178600000|2021-12-22 13:10:00|57501.3|57451.3|57550.9|57500.9|57561.3|57511.3|57454.5|57404.5|349
1640178900000|2021-12-22 13:15:00|57550.5|57500.5|57496.5|57446.5|57560.9|57510.9|57486|57436|239
1640179200000|2021-12-22 13:20:00|57497|57447|57572|57522|57572|57522|57496.5|57446.5|221
1640179500000|2021-12-22 13:25:00|57574.5|57524.5|57557.6|57507.6|57607|57557|57542.5|57492.5|281
1640179800000|2021-12-22 13:30:00|57558.1|57508.1|57579.6|57529.6|57612.5|57562.5|57535.5|57485.5|322
1640180100000|2021-12-22 13:35:00|57578.1|57528.1|57609.6|57559.6|57612.1|57562.1|57521.1|57471.1|344
1640180400000|2021-12-22 13:40:00|57607.6|57557.6|57607.1|57557.1|57627.1|57577.1|57587.1|57537.1|258
1640180700000|2021-12-22 13:45:00|57606.6|57556.6|57619.7|57569.7|57632.2|57582.2|57597.2|57547.2|251
1640181000000|2021-12-22 13:50:00|57622.2|57572.2|57622.7|57572.7|57637.2|57587.2|57607.2|57557.2|224
1640181300000|2021-12-22 13:55:00|57622.2|57572.2|57623.2|57573.2|57650.7|57600.7|57616.2|57566.2|221
1640181600000|2021-12-22 14:00:00|57621.2|57571.2|57633.2|57583.2|57668.2|57618.2|57602.7|57552.7|283
1640181900000|2021-12-22 14:05:00|57636.2|57586.2|57698.7|57648.7|57699.2|57649.2|57628.7|57578.7|213
1640182200000|2021-12-22 14:10:00|57700.2|57650.2|57720.8|57670.8|57763.3|57713.3|57673.2|57623.2|376
1640182500000|2021-12-22 14:15:00|57723.3|57673.3|57683.1|57633.1|57737.8|57687.8|57678.6|57628.6|231
1640182800000|2021-12-22 14:20:00|57684.6|57634.6|57704.3|57654.3|57718.8|57668.8|57668.6|57618.6|223
1640183100000|2021-12-22 14:25:00|57704.8|57654.8|57726.4|57676.4|57752.9|57702.9|57688.4|57638.4|255
1640183400000|2021-12-22 14:30:00|57726.9|57676.9|57698.4|57648.4|57741.4|57691.4|57691.9|57641.9|320
1640183700000|2021-12-22 14:35:00|57698.9|57648.9|57683.9|57633.9|57712.9|57662.9|57671.4|57621.4|234
1640184000000|2021-12-22 14:40:00|57686.4|57636.4|57662.9|57612.9|57712.9|57652.9|57648.4|57598.4|290
1640184300000|2021-12-22 14:45:00|57662.4|57612.4|57707.3|57657.3|57709.8|57659.8|57636.9|57586.9|362
1640184600000|2021-12-22 14:50:00|57706.8|57656.8|57636|57586|57720.3|57670.3|57636|57586|217
1640184900000|2021-12-22 14:55:00|57636.5|57586.5|57641|57561|57641|57590|57566|57516|227
1640185200000|2021-12-22 15:00:00|57645|57565|57621.1|57571.1|57652.1|57602.1|57606.5|57556.5|284
1640185500000|2021-12-22 15:05:00|57627.1|57577.1|57656.8|57606.8|57670.8|57620.8|57622.5|57572.5|293
1640185800000|2021-12-22 15:10:00|57657.3|57607.3|57602.3|57552.3|57667.8|57617.8|57570.5|57520.5|304
1640186100000|2021-12-22 15:15:00|57600|57550|57546.1|57496.1|57600.3|57550.3|57511.2|57461.2|340
1640186400000|2021-12-22 15:20:00|57546|57496|57538.1|57488.1|57553.1|57503.1|57519.5|57469.5|135
1640186700000|2021-12-22 15:25:00|57537.6|57487.6|57571.6|57521.6|57585.2|57522.1|57531.6|57481.6|188
1640187000000|2021-12-22 15:30:00|57570|57520|57542.1|57492.1|57570|57520|57526.1|57476.1|240
1640187300000|2021-12-22 15:35:00|57541.1|57491.1|57473.5|57423.5|57547.6|57497.6|57447.1|57397.1|298
1640187600000|2021-12-22 15:40:00|57472|57422|57480.9|57430.9|57491.5|57441.5|57447|57397|257
1640187900000|2021-12-22 15:45:00|57481.4|57431.4|57497.9|57417.9|57506.4|57438.4|57446.4|57396.4|253
1640188200000|2021-12-22 15:50:00|57498.4|57418.4|57514.1|57434.1|57514.1|57439.4|57483.9|57403.9|178
1640188500000|2021-12-22 15:55:00|57513.1|57433.1|57558.6|57478.6|57559.6|57479.6|57488.6|57415.1|187
1640188800000|2021-12-22 16:00:00|57559.6|57479.6|57555.2|57475.2|57575.1|57502.1|57526.6|57458.6|296
1640189100000|2021-12-22 16:05:00|57555.7|57475.7|57534.7|57454.7|57559.7|57495.2|57472.2|57406.5|379
1640189400000|2021-12-22 16:10:00|57534.2|57454.2|57534.2|57454.2|57539.2|57474.2|57506.7|57439.7|206
1640189700000|2021-12-22 16:15:00|57533.7|57453.7|57504.2|57424.2|57534.7|57469.7|57482.2|57409.2|130
1640190000000|2021-12-22 16:20:00|57503.7|57423.7|57509.2|57429.2|57534.1|57467.1|57488.2|57419.2|171
1640190300000|2021-12-22 16:25:00|57509.7|57429.7|57489.1|57409.1|57516.7|57452.2|57464.2|57399.2|198
1640190600000|2021-12-22 16:30:00|57490.1|57410.1|57469.1|57389.1|57515.6|57451.6|57446.1|57374.6|253
1640190900000|2021-12-22 16:35:00|57456.6|57406.6|57489.6|57439.6|57514.1|57446.6|57456.6|57389.6|193
1640191200000|2021-12-22 16:40:00|57492.1|57442.1|57504.6|57424.6|57504.6|57442.1|57476.6|57409.1|100
1640191500000|2021-12-22 16:45:00|57506.6|57426.6|57454.6|57374.6|57514|57453.6|57422.1|57354.1|175
1640191800000|2021-12-22 16:50:00|57452.1|57372.1|57414.6|57334.6|57452.1|57385.6|57404.1|57332.6|198
1640192100000|2021-12-22 16:55:00|57413.1|57333.1|57423.9|57343.9|57431.9|57366.4|57378.6|57308.6|229
1640192400000|2021-12-22 17:00:00|57422.9|57342.9|57413.4|57333.4|57434.4|57364.9|57392.9|57324.4|122
1640192700000|2021-12-22 17:05:00|57412.9|57332.9|57374.3|57294.3|57416.4|57336.4|57366.6|57286.6|136
1640193000000|2021-12-22 17:10:00|57376.1|57296.1|57368.8|57288.8|57379.3|57313.8|57326.3|57260.7|215
1640193300000|2021-12-22 17:15:00|57367.3|57287.3|57384.7|57304.7|57390.1|57324.1|57356.3|57283.8|153
1640193600000|2021-12-22 17:20:00|57384.2|57304.2|57378.7|57298.7|57384.7|57311.7|57354.2|57288.2|119
1640193900000|2021-12-22 17:25:00|57379.2|57299.2|57364.7|57314.7|57394.7|57329.7|57351.7|57284.2|136
1640194200000|2021-12-22 17:30:00|57379.2|57299.2|57320.2|57270.2|57385.2|57319.2|57306.7|57235.7|218
1640194500000|2021-12-22 17:35:00|57321.2|57271.2|57289.6|57209.6|57333.2|57271.2|57273.6|57203.6|237
1640194800000|2021-12-22 17:40:00|57290.1|57210.1|57230.8|57150.8|57296.6|57234.1|57227.4|57147.4|276
1640195100000|2021-12-22 17:45:00|57231.3|57151.3|57229.3|57149.3|57252.3|57187.8|57210.3|57138.4|187
1640195400000|2021-12-22 17:50:00|57229.8|57149.8|57241.4|57161.4|57252.9|57183.4|57210.4|57143.4|130
1640195700000|2021-12-22 17:55:00|57241.9|57161.9|57202.9|57122.9|57247.4|57175.4|57190.9|57121.9|252
1640196000000|2021-12-22 18:00:00|57202.4|57122.4|57153.8|57103.8|57202.9|57122.9|57135.3|57067.3|293
1640196300000|2021-12-22 18:05:00|57153.7|57103.7|57179.7|57099.7|57197.7|57128.2|57153.7|57092.7|195
1640196600000|2021-12-22 18:10:00|57179.2|57099.2|57178.3|57128.3|57200.8|57138.3|57161.3|57092.3|132
1640196900000|2021-12-22 18:15:00|57177.8|57127.8|57208.3|57128.3|57209.2|57143.7|57175.8|57108.8|135
1640197200000|2021-12-22 18:20:00|57210.3|57130.3|57195.3|57115.3|57222.8|57150.3|57156.3|57088.8|141
1640197500000|2021-12-22 18:25:00|57195.8|57115.8|57178|57098|57200.3|57120.3|57157.2|57077.2|134
1640197800000|2021-12-22 18:30:00|57174|57094|57164|57084|57178|57098|57154|57074|60
1640198100000|2021-12-22 18:35:00|57165.7|57085.7|57197.2|57117.2|57199.2|57126.2|57156.2|57076.2|113
1640198400000|2021-12-22 18:40:00|57195.7|57115.7|57103.7|57053.7|57207.2|57139.2|57096.2|57028.7|168
1640198700000|2021-12-22 18:45:00|57116.2|57036.2|57113.6|57063.6|57128.2|57063.6|57083.2|57018.2|133
1640199000000|2021-12-22 18:50:00|57115.1|57065.1|57118.1|57038.1|57131.6|57065.1|57100.6|57029.1|118
1640199300000|2021-12-22 18:55:00|57116.6|57036.6|57103|57023|57116.6|57043.5|57065.6|56999.6|278
1640199600000|2021-12-22 19:00:00|57100.5|57020.5|57101.5|57021.5|57130.5|57051|57089|57009|221
1640199900000|2021-12-22 19:05:00|57100.5|57020.5|57074.5|56994.5|57106.6|57026.6|57065.5|56985.5|183
1640200200000|2021-12-22 19:10:00|57075|56995|57049.5|56969.5|57079|56999|57044.5|56964.5|166
1640200500000|2021-12-22 19:15:00|57048|56968|57040.2|56960.2|57064.5|56984.5|57003.9|56923.9|232
1640200800000|2021-12-22 19:20:00|57038.2|56958.2|57046.2|56966.2|57059.7|56990.2|57030.2|56958.2|193
1640201100000|2021-12-22 19:25:00|57045.7|56965.7|57106.2|57026.2|57106.7|57026.7|57044.7|56964.7|217
1640201400000|2021-12-22 19:30:00|57105.2|57025.2|57111.3|57031.3|57117.8|57037.8|57078.2|57006.2|164
1640201700000|2021-12-22 19:35:00|57113.8|57033.8|57101.8|57021.8|57116.8|57036.8|57074.8|57006.3|98
1640202000000|2021-12-22 19:40:00|57101.3|57021.3|57089.8|57009.8|57101.3|57029.3|57063.3|56983.3|134
1640202300000|2021-12-22 19:45:00|57089.3|57009.3|57096.3|57016.3|57101.3|57025.8|57072.8|56998.8|117
1640202600000|2021-12-22 19:50:00|57095.8|57015.8|57065.3|56985.3|57096.3|57016.3|57053.8|56973.8|119
1640202900000|2021-12-22 19:55:00|57063.8|56983.8|57055.3|56975.3|57079.8|56999.8|57049.3|56969.3|121
1640261400000|2021-12-23 12:10:00|56789|56709|56764.6|56684.6|56799|56719|56743|56663|89
1640261700000|2021-12-23 12:15:00|56769|56689|56741|56661|56769|56689|56704.6|56624.6|359
1640262000000|2021-12-23 12:20:00|56742.5|56662.5|56761|56681|56761.5|56681.5|56735.9|56655.9|201
1640262300000|2021-12-23 12:25:00|56759|56679|56736.5|56656.5|56771|56691|56730|56650|218
1640262600000|2021-12-23 12:30:00|56741.3|56661.3|56843.7|56763.7|56859.9|56787.4|56739.1|56660.8|311
1640262900000|2021-12-23 12:35:00|56842.2|56762.2|56822.5|56742.5|56915.4|56845.4|56819.4|56742|424
1640263200000|2021-12-23 12:40:00|56825|56745|56818.4|56738.4|56871|56799.3|56807.8|56729.8|275
1640263500000|2021-12-23 12:45:00|56818.9|56738.9|56874.8|56794.8|56878.8|56812.8|56788.6|56715.3|263
1640263800000|2021-12-23 12:50:00|56875.3|56795.3|56875.8|56795.8|56891.1|56811.1|56816.6|56736.6|272
1640264100000|2021-12-23 12:55:00|56875.3|56795.3|56961.5|56881.5|56991.3|56918.3|56864.1|56790.8|370
1640264400000|2021-12-23 13:00:00|56960.5|56880.5|56997.3|56947.3|57011.8|56947.3|56944|56871.5|324
1640264700000|2021-12-23 13:05:00|56997.8|56947.8|56991.9|56941.9|57039.3|56978.3|56954.4|56886.9|312
1640265000000|2021-12-23 13:10:00|56993.4|56943.4|57026.9|56946.9|57059.3|56994.3|56984.4|56917.4|330
1640265300000|2021-12-23 13:15:00|57027.4|56947.4|57047|56967|57054|56986.5|57003.9|56936.9|242
1640265600000|2021-12-23 13:20:00|57046.5|56966.5|57094.5|57014.5|57098|57018|57031.5|56961|364
1640265900000|2021-12-23 13:25:00|57094|57014|57077.6|56997.6|57095.5|57015.5|57037.6|56968.1|238
1640266200000|2021-12-23 13:30:00|57077.1|56997.1|57072.6|56992.6|57110.6|57044.6|57044.6|56976.1|336
1640266500000|2021-12-23 13:35:00|57072.1|56992.1|57087.1|57007.1|57106.1|57026.1|57040.6|56972.1|287
1640266800000|2021-12-23 13:40:00|57084.6|57004.6|57078.6|56998.6|57102.6|57030.6|57068.1|56992.6|155
1640267100000|2021-12-23 13:45:00|57077.6|56997.6|57112.6|57032.6|57124.9|57062.6|57050.6|56980.1|224
1640267400000|2021-12-23 13:50:00|57111.6|57031.6|57142.7|57062.7|57144.2|57081.7|57080.6|57007.6|266
1640267700000|2021-12-23 13:55:00|57143.7|57063.7|57192.8|57112.8|57205.2|57143.8|57136.2|57063.7|331
1640268000000|2021-12-23 14:00:00|57180.3|57130.3|57195.4|57115.4|57228.4|57163.4|57170.3|57102.8|364
1640268300000|2021-12-23 14:05:00|57180.4|57130.4|57207.9|57157.9|57240.9|57161.9|57180.4|57110.9|271
1640268600000|2021-12-23 14:10:00|57208.4|57158.4|57233.5|57153.5|57249.5|57184|57208.4|57143.4|213
1640268900000|2021-12-23 14:15:00|57234.5|57154.5|57294.1|57214.1|57358.6|57283.6|57233.5|57153.5|403
1640269200000|2021-12-23 14:20:00|57295.1|57215.1|57315.1|57235.1|57338.6|57274.1|57264.7|57198.7|342
1640269500000|2021-12-23 14:25:00|57315.6|57235.6|57328.7|57248.7|57330.7|57264.2|57285.7|57219.2|257
1640269800000|2021-12-23 14:30:00|57328.2|57248.2|57323.8|57243.8|57369.3|57304.8|57311.7|57243.8|355
1640270100000|2021-12-23 14:35:00|57324.3|57244.3|57323.8|57273.8|57342.8|57278.8|57295.8|57228.3|310
1640270400000|2021-12-23 14:40:00|57325.3|57275.3|57385.3|57305.3|57411.3|57348.3|57325.3|57267.8|192
1640270700000|2021-12-23 14:45:00|57445.3|57365.3|57539.8|57489.8|57543.8|57489.8|57426.8|57352.5|499
1640271000000|2021-12-23 14:50:00|57553.3|57473.3|57594.4|57514.4|57603.9|57537.9|57490.3|57422.8|489
1640271300000|2021-12-23 14:55:00|57594.9|57514.9|57545.5|57465.5|57610.4|57540.9|57545|57465|468
1640271600000|2021-12-23 15:00:00|57544.5|57464.5|57593.4|57513.4|57598.4|57523.4|57528|57458|413
1640271900000|2021-12-23 15:05:00|57592.9|57512.9|57580|57500|57616.5|57549.5|57569.5|57500|247
1640272200000|2021-12-23 15:10:00|57582|57502|57564.4|57514.4|57595|57534.5|57537.5|57459.4|306
1640272500000|2021-12-23 15:15:00|57577.4|57497.4|57518.5|57438.5|57587.4|57507.4|57508.5|57428.5|342
1640272800000|2021-12-23 15:20:00|57518|57438|57538.8|57458.8|57573.8|57509.8|57514|57434|278
1640273100000|2021-12-23 15:25:00|57539.3|57459.3|57509.8|57429.8|57553.8|57482.8|57492.3|57414.3|279
1640273400000|2021-12-23 15:30:00|57509.3|57429.3|57504.8|57424.8|57534.8|57459.8|57493.3|57419.3|188
1640273700000|2021-12-23 15:35:00|57503.8|57423.8|57509.2|57429.2|57513.3|57436.7|57483.8|57403.8|194
1640274000000|2021-12-23 15:40:00|57510.7|57430.7|57489.8|57409.8|57514.7|57447.3|57484.8|57406.8|199
1640274300000|2021-12-23 15:45:00|57492.1|57412.1|57494.3|57414.3|57532.7|57472.2|57477.3|57412.1|185
1640274600000|2021-12-23 15:50:00|57487.5|57407.5|57515.2|57435.2|57539.7|57474.7|57467.2|57399.7|156
1640274900000|2021-12-23 15:55:00|57516.2|57436.2|57589.3|57509.3|57589.3|57510.7|57503.2|57424.7|325
1640275200000|2021-12-23 16:00:00|57588.3|57508.3|57583.9|57503.9|57609.4|57544.4|57557.3|57489.3|326
1640275500000|2021-12-23 16:05:00|57584.4|57504.4|57570.4|57490.4|57609.9|57534.9|57562.4|57482.9|273
1640275800000|2021-12-23 16:10:00|57570.9|57490.9|57301.4|57221.4|57589.8|57521.4|57290.8|57221.4|349
1640276100000|2021-12-23 16:15:00|57306.4|57226.4|57286.5|57206.5|57344|57268|57187.5|57115.5|646
1640276400000|2021-12-23 16:20:00|57286|57206|57428.6|57348.6|57547.5|57467.5|57253.2|57183.7|547
1640276700000|2021-12-23 16:25:00|57428.1|57348.1|57418.5|57338.5|57464.4|57389.4|57393|57319.6|423
1640277000000|2021-12-23 16:30:00|57418|57338|57454|57374|57479.1|57414.6|57406.5|57328.5|310
1640277300000|2021-12-23 16:35:00|57443|57393|57419.4|57339.4|57463|57393|57395.4|57325.9|290
1640277600000|2021-12-23 16:40:00|57420.4|57340.4|57435.4|57355.4|57435.4|57355.4|57387.9|57307.9|189
1640277900000|2021-12-23 16:45:00|57434.4|57354.4|57495.9|57415.9|57496.4|57422.4|57428.4|57348.4|224
1640278200000|2021-12-23 16:50:00|57496.4|57416.4|57472.5|57392.5|57506.9|57426.9|57466|57386|208
1640278500000|2021-12-23 16:55:00|57473|57393|57241.8|57191.8|57473|57393|57215.5|57135.5|330
1640278800000|2021-12-23 17:00:00|57240.8|57190.8|57217.3|57137.3|57302.8|57225.8|57166.2|57093.7|527
1640279100000|2021-12-23 17:05:00|57219.8|57139.8|57061.6|57011.6|57219.8|57147.8|57061.6|57006.3|495
1640279400000|2021-12-23 17:10:00|57062.6|57012.6|57009.3|56929.3|57087.3|57022.8|56975.3|56902.8|537
1640279700000|2021-12-23 17:15:00|56998.7|56918.7|57109.3|57029.3|57109.3|57029.3|56981.1|56915.6|384
1640280000000|2021-12-23 17:20:00|57107.8|57027.8|57161.5|57081.5|57161.5|57081.5|57094.2|57017.8|267
1640280300000|2021-12-23 17:25:00|57162|57082|57096.3|57016.3|57162|57093|57067|56997|326
1640280600000|2021-12-23 17:30:00|57095.8|57015.8|57088.4|57008.4|57127.4|57060.7|57080.2|57000.2|255
1640280900000|2021-12-23 17:35:00|57091.4|57011.4|57102.7|57022.7|57122.3|57054.3|57084.2|57011.3|187
1640281200000|2021-12-23 17:40:00|57102.2|57022.2|57207.3|57127.3|57214.8|57137.8|57087.2|57007.2|265
1640281500000|2021-12-23 17:45:00|57210.3|57130.3|57201.5|57121.5|57223.3|57154.8|57181.5|57107|222
1640281800000|2021-12-23 17:50:00|57201|57121|57182.5|57102.5|57201|57121|57148|57077.5|205
1640282100000|2021-12-23 17:55:00|57181|57101|57167.5|57087.5|57187.5|57122.5|57154.5|57082.5|116
1640282400000|2021-12-23 18:00:00|57166|57086|57132.9|57052.9|57176.9|57105|57102.4|57034.4|213
1640282700000|2021-12-23 18:05:00|57133.4|57053.4|57110.3|57030.3|57133.4|57055.8|57095.3|57023.8|213
1640283000000|2021-12-23 18:10:00|57109.8|57029.8|57083.4|57003.4|57111.3|57031.3|57053.9|56985.9|210
1640283300000|2021-12-23 18:15:00|57082.9|57002.9|57113.5|57033.5|57123.4|57053.4|57077.3|57001.4|143
1640283600000|2021-12-23 18:20:00|57113|57033|57084.9|57004.9|57114|57047.9|57050.4|56987.4|198
1640283900000|2021-12-23 18:25:00|57079.4|56999.4|57098.5|57018.5|57113.9|57050.4|57071.4|56993.9|185
1640284200000|2021-12-23 18:30:00|57099.5|57019.5|57138|57058|57142.5|57077.5|57090|57018.5|155
1640284500000|2021-12-23 18:35:00|57137.5|57057.5|57163.6|57083.6|57167.6|57098.1|57116.5|57047.5|220
1640284800000|2021-12-23 18:40:00|57162.6|57082.6|57132.6|57052.6|57170.6|57104.1|57126.1|57052.6|187
1640285100000|2021-12-23 18:45:00|57132.1|57052.1|57098|57018|57132.6|57054.1|57093|57017.5|176
1640285400000|2021-12-23 18:50:00|57099|57019|57071.9|56991.9|57119|57053.5|57068.4|56991.9|267
1640285700000|2021-12-23 18:55:00|57072.9|56992.9|57041.4|56961.4|57077.4|57006.9|57004.4|56936.9|354
1640286000000|2021-12-23 19:00:00|57038.9|56958.9|57084.5|57004.5|57089.5|57009.5|57024|56944|212
1640286300000|2021-12-23 19:05:00|57085|57005|57054|56974|57085|57005|57032.5|56952.5|178
1640286600000|2021-12-23 19:10:00|57052|56972|57065.5|56985.5|57074.5|56994.5|57048.5|56968.5|153
1640286900000|2021-12-23 19:15:00|57065|56985|57064.5|56984.5|57066|56986|57054.5|56974.5|100
1640287200000|2021-12-23 19:20:00|57066|56986|57074.5|56994.5|57079.5|56999.5|57066|56986|64
1640287500000|2021-12-23 19:25:00|57075|56995|57064.9|56984.9|57080.5|57000.5|57050.5|56970.5|157
1640287800000|2021-12-23 19:30:00|57063.4|56983.4|57074.9|56994.9|57084.4|57011.4|57058.9|56978.9|128
1640288100000|2021-12-23 19:35:00|57075.4|56995.4|57104.6|57024.6|57122.9|57047.9|57060.9|56993.9|213
1640288400000|2021-12-23 19:40:00|57104.1|57024.1|57110.6|57030.6|57120|57040|57102.6|57022.6|87
1640288700000|2021-12-23 19:45:00|57111.1|57031.1|57071|56991|57115.6|57035.6|57071|56991|96
1640289000000|2021-12-23 19:50:00|57072|56992|57085.9|57005.9|57091.9|57011.9|57051|56971|122
1640289300000|2021-12-23 19:55:00|57083.9|57003.9|57055.4|56975.4|57083.9|57003.9|57034|56954|181
1640347800000|2021-12-24 12:10:00|57190.2|57110.2|57190.2|57110.2|57190.2|57110.2|57190.2|57110.2|1
1640357700000|2021-12-24 14:55:00|57086.5|56990.5|56779|56729|57086.5|56990.5|56779|56729|2
1640607000000|2021-12-27 12:10:00|57411.5|57331.5|57441.5|57361.5|57472.5|57392.5|57386.5|57306.5|104
1640607300000|2021-12-27 12:15:00|57436.5|57356.5|57471.5|57391.5|57497.5|57417.5|57416.5|57336.5|96
1640607600000|2021-12-27 12:20:00|57472.5|57392.5|57421.5|57341.5|57482.5|57402.5|57416.5|57336.5|109
1640607900000|2021-12-27 12:25:00|57416.5|57336.5|57371.5|57291.5|57448.5|57368.5|57356.5|57276.5|126
1640608200000|2021-12-27 12:30:00|57366.5|57286.5|57346.5|57266.5|57378.5|57298.5|57331.5|57251.5|90
1640608500000|2021-12-27 12:35:00|57341.5|57261.5|57311.5|57231.5|57361.5|57281.5|57280.5|57200.5|113
1640608800000|2021-12-27 12:40:00|57306.5|57226.5|57311.5|57231.5|57326.5|57246.5|57265.5|57185.5|87
1640609100000|2021-12-27 12:45:00|57316.5|57236.5|57341.5|57261.5|57356.5|57276.5|57285.5|57205.5|68
1640609400000|2021-12-27 12:50:00|57338.5|57258.5|57356.5|57276.5|57426.5|57346.5|57336.5|57256.5|132
1640609700000|2021-12-27 12:55:00|57371.5|57291.5|57386.5|57306.5|57426.5|57346.5|57368.5|57288.5|96
1640610000000|2021-12-27 13:00:00|57388.5|57308.5|57240.5|57160.5|57396.5|57316.5|57240.5|57160.5|102
1640610300000|2021-12-27 13:05:00|57237.5|57157.5|57185.5|57105.5|57260.5|57180.5|57183.5|57103.5|142
1640610600000|2021-12-27 13:10:00|57183.5|57103.5|57150.5|57070.5|57215.5|57135.5|57140.5|57060.5|96
1640610900000|2021-12-27 13:15:00|57145.5|57065.5|57109.5|57029.5|57185.5|57105.5|57109.5|57029.5|122
1640611200000|2021-12-27 13:20:00|57112.5|57032.5|57175.5|57095.5|57197.5|57117.5|57109.5|57029.5|115
1640611500000|2021-12-27 13:25:00|57170.5|57090.5|57170.5|57090.5|57210.5|57130.5|57165.5|57085.5|65
1640611800000|2021-12-27 13:30:00|57165.5|57085.5|57260.5|57180.5|57265.5|57185.5|57157.5|57077.5|90
1640612100000|2021-12-27 13:35:00|57257.5|57177.5|57245.5|57165.5|57326.5|57246.5|57230.5|57150.5|81
1640612400000|2021-12-27 13:40:00|57243.5|57163.5|57240.5|57160.5|57245.5|57165.5|57210.5|57130.5|50
1640612700000|2021-12-27 13:45:00|57237.5|57157.5|57145.5|57065.5|57245.5|57165.5|57144.5|57064.5|89
1640613000000|2021-12-27 13:50:00|57140.5|57060.5|57039.5|56959.5|57145.5|57065.5|56999.5|56919.5|144
1640613300000|2021-12-27 13:55:00|57044.5|56964.5|57039.5|56959.5|57099.5|57019.5|57029.5|56949.5|96
1640613600000|2021-12-27 14:00:00|57034.5|56954.5|56973.5|56893.5|57034.5|56954.5|56963.5|56883.5|114
1640613900000|2021-12-27 14:05:00|56975.5|56895.5|56978.5|56898.5|57004.5|56924.5|56973.5|56893.5|69
1640614200000|2021-12-27 14:10:00|56975.5|56895.5|56963.5|56883.5|56993.5|56913.5|56948.5|56868.5|86
1640614500000|2021-12-27 14:15:00|56958.5|56878.5|56943.5|56863.5|56958.5|56878.5|56923.5|56843.5|81
1640614800000|2021-12-27 14:20:00|56933.5|56853.5|56948.5|56868.5|56953.5|56873.5|56918.5|56838.5|78
1640615100000|2021-12-27 14:25:00|56951.5|56871.5|56938.5|56858.5|56953.5|56873.5|56893.5|56813.5|86
1640615400000|2021-12-27 14:30:00|56943.5|56863.5|57099.5|57019.5|57106.5|57026.5|56938.5|56858.5|129
1640615700000|2021-12-27 14:35:00|57102.5|57022.5|57009.5|56929.5|57134.5|57054.5|57009.5|56929.5|115
1640616000000|2021-12-27 14:40:00|57012.5|56932.5|57029.5|56949.5|57044.5|56964.5|56965.5|56885.5|113
1640616300000|2021-12-27 14:45:00|57024.5|56944.5|56968.5|56888.5|57034.5|56954.5|56958.5|56878.5|86
1640616600000|2021-12-27 14:50:00|56971.5|56891.5|57059.5|56979.5|57074.5|56994.5|56938.5|56858.5|126
1640616900000|2021-12-27 14:55:00|57054.5|56974.5|57049.5|56969.5|57099.5|57019.5|57019.5|56939.5|106
1640617200000|2021-12-27 15:00:00|57044.5|56964.5|57049.5|56969.5|57069.5|56989.5|57039.5|56959.5|77
1640617500000|2021-12-27 15:05:00|57044.5|56964.5|57059.5|56979.5|57104.5|57024.5|57044.5|56964.5|68
1640617800000|2021-12-27 15:10:00|57062.5|56982.5|57029.5|56949.5|57074.5|56994.5|57029.5|56949.5|63
1640618100000|2021-12-27 15:15:00|57024.5|56944.5|56973.5|56893.5|57034.5|56954.5|56968.5|56888.5|88
1640618400000|2021-12-27 15:20:00|56968.5|56888.5|56958.5|56878.5|56973.5|56893.5|56935.5|56855.5|109
1640618700000|2021-12-27 15:25:00|56961.5|56881.5|56958.5|56878.5|56995.5|56915.5|56948.5|56868.5|92
1640619000000|2021-12-27 15:30:00|56953.5|56873.5|57022.5|56942.5|57024.5|56944.5|56875.5|56795.5|124
1640619300000|2021-12-27 15:35:00|57024.5|56944.5|57004.5|56924.5|57039.5|56959.5|56958.5|56878.5|114
1640619600000|2021-12-27 15:40:00|56998.5|56918.5|56978.5|56898.5|57004.5|56924.5|56955.5|56875.5|55
1640619900000|2021-12-27 15:45:00|56973.5|56893.5|56953.5|56873.5|57004.5|56924.5|56948.5|56868.5|67
1640620200000|2021-12-27 15:50:00|56951.5|56871.5|56933.5|56853.5|56958.5|56878.5|56925.5|56845.5|71
1640620500000|2021-12-27 15:55:00|56935.5|56855.5|56938.5|56858.5|56958.5|56878.5|56903.5|56823.5|122
1640620800000|2021-12-27 16:00:00|56943.5|56863.5|56958.5|56878.5|56968.5|56888.5|56918.5|56838.5|123
1640621100000|2021-12-27 16:05:00|56961.5|56881.5|56988.5|56908.5|56994.5|56914.5|56961.5|56881.5|34
1640621400000|2021-12-27 16:10:00|56993.5|56913.5|56993.5|56913.5|57004.5|56924.5|56953.5|56873.5|63
1640621700000|2021-12-27 16:15:00|56998.5|56918.5|56958.5|56878.5|57004.5|56924.5|56958.5|56878.5|49
1640622000000|2021-12-27 16:20:00|56953.5|56873.5|56963.5|56883.5|56963.5|56883.5|56938.5|56858.5|45
1640622300000|2021-12-27 16:25:00|56961.5|56881.5|56848.5|56768.5|56968.5|56888.5|56843.5|56763.5|87
1640622600000|2021-12-27 16:30:00|56851.5|56771.5|56863.5|56783.5|56868.5|56788.5|56843.5|56763.5|73
1640622900000|2021-12-27 16:35:00|56868.5|56788.5|56802.5|56722.5|56868.5|56788.5|56797.5|56717.5|70
1640623200000|2021-12-27 16:40:00|56800.5|56720.5|56832.5|56752.5|56838.5|56758.5|56800.5|56720.5|46
1640623500000|2021-12-27 16:45:00|56830.5|56750.5|56797.5|56717.5|56830.5|56750.5|56784.5|56704.5|66
1640623800000|2021-12-27 16:50:00|56792.5|56712.5|56817.5|56737.5|56817.5|56737.5|56787.5|56707.5|56
1640624100000|2021-12-27 16:55:00|56812.5|56732.5|56832.5|56752.5|56832.5|56752.5|56812.5|56732.5|44
1640624400000|2021-12-27 17:00:00|56829.5|56749.5|56822.5|56742.5|56832.5|56752.5|56787.5|56707.5|28
1640624700000|2021-12-27 17:05:00|56827.5|56747.5|56797.5|56717.5|56839.5|56759.5|56785.5|56705.5|55
1640625000000|2021-12-27 17:10:00|56799.5|56719.5|56802.5|56722.5|56812.5|56732.5|56787.5|56707.5|34
1640625300000|2021-12-27 17:15:00|56797.5|56717.5|56812.5|56732.5|56817.5|56737.5|56797.5|56717.5|42
1640625600000|2021-12-27 17:20:00|56817.5|56737.5|56807.5|56727.5|56817.5|56737.5|56797.5|56717.5|21
1640625900000|2021-12-27 17:25:00|56809.5|56729.5|56848.5|56768.5|56853.5|56773.5|56809.5|56729.5|22
1640626200000|2021-12-27 17:30:00|56853.5|56773.5|56832.5|56752.5|56858.5|56778.5|56832.5|56752.5|34
1640626500000|2021-12-27 17:35:00|56837.5|56757.5|56802.5|56722.5|56843.5|56763.5|56799.5|56719.5|49
1640626800000|2021-12-27 17:40:00|56797.5|56717.5|56772.5|56692.5|56812.5|56732.5|56762.5|56682.5|62
1640627100000|2021-12-27 17:45:00|56769.5|56689.5|56772.5|56692.5|56787.5|56707.5|56757.5|56677.5|43
1640627400000|2021-12-27 17:50:00|56775.5|56695.5|56782.5|56702.5|56792.5|56712.5|56767.5|56687.5|29
1640627700000|2021-12-27 17:55:00|56785.5|56705.5|56807.5|56727.5|56822.5|56742.5|56785.5|56705.5|42
1640628000000|2021-12-27 18:00:00|56812.5|56732.5|56842.5|56762.5|56852.5|56772.5|56807.5|56727.5|53
1640628300000|2021-12-27 18:05:00|56847.5|56767.5|56837.5|56757.5|56852.5|56772.5|56802.5|56722.5|31
1640628600000|2021-12-27 18:10:00|56832.5|56752.5|56842.5|56762.5|56847.5|56767.5|56822.5|56742.5|26
1640628900000|2021-12-27 18:15:00|56845.5|56765.5|56847.5|56767.5|56852.5|56772.5|56832.5|56752.5|26
1640629200000|2021-12-27 18:20:00|56845.5|56765.5|56817.5|56737.5|56852.5|56772.5|56809.5|56729.5|44
1640629500000|2021-12-27 18:25:00|56819.5|56739.5|56817.5|56737.5|56842.5|56762.5|56807.5|56727.5|35
1640629800000|2021-12-27 18:30:00|56822.5|56742.5|56827.5|56747.5|56842.5|56762.5|56812.5|56732.5|38
1640630100000|2021-12-27 18:35:00|56822.5|56742.5|56807.5|56727.5|56827.5|56747.5|56799.5|56719.5|36
1640630400000|2021-12-27 18:40:00|56805.5|56725.5|56792.5|56712.5|56812.5|56732.5|56787.5|56707.5|36
1640630700000|2021-12-27 18:45:00|56787.5|56707.5|56792.5|56712.5|56792.5|56712.5|56767.5|56687.5|35
1640631000000|2021-12-27 18:50:00|56787.5|56707.5|56772.5|56692.5|56795.5|56715.5|56767.5|56687.5|47
1640631300000|2021-12-27 18:55:00|56777.5|56697.5|56832.5|56752.5|56837.5|56757.5|56772.5|56692.5|64
1640631600000|2021-12-27 19:00:00|56829.5|56749.5|56817.5|56737.5|56829.5|56749.5|56802.5|56722.5|47
1640631900000|2021-12-27 19:05:00|56815.5|56735.5|56812.5|56732.5|56832.5|56752.5|56812.5|56732.5|24
1640632200000|2021-12-27 19:10:00|56817.5|56737.5|56817.5|56737.5|56842.5|56762.5|56817.5|56737.5|50
1640632500000|2021-12-27 19:15:00|56822.5|56742.5|56822.5|56742.5|56833.5|56753.5|56817.5|56737.5|26
1640632800000|2021-12-27 19:20:00|56825.5|56745.5|56802.5|56722.5|56827.5|56747.5|56797.5|56717.5|29
1640633100000|2021-12-27 19:25:00|56805.5|56725.5|56792.5|56712.5|56807.5|56727.5|56787.5|56707.5|17
1640633400000|2021-12-27 19:30:00|56789.5|56709.5|56777.5|56697.5|56797.5|56717.5|56772.5|56692.5|25
1640633700000|2021-12-27 19:35:00|56779.5|56699.5|56815.5|56735.5|56822.5|56742.5|56777.5|56697.5|52
1640634000000|2021-12-27 19:40:00|56817.5|56737.5|56802.5|56722.5|56817.5|56737.5|56787.5|56707.5|27
1640634300000|2021-12-27 19:45:00|56807.5|56727.5|56807.5|56727.5|56817.5|56737.5|56807.5|56727.5|22
1640634600000|2021-12-27 19:50:00|56809.5|56729.5|56807.5|56727.5|56812.5|56732.5|56797.5|56717.5|22
1640634900000|2021-12-27 19:55:00|56802.5|56722.5|56807.5|56727.5|56812.5|56732.5|56802.5|56722.5|31
1640693400000|2021-12-28 12:10:00|56800.5|56720.5|56866.5|56786.5|56871.5|56791.5|56795.5|56715.5|91
1640693700000|2021-12-28 12:15:00|56876.5|56796.5|56921.5|56841.5|56946.5|56866.5|56876.5|56796.5|97
1640694000000|2021-12-28 12:20:00|56923.5|56843.5|56876.5|56796.5|56931.5|56851.5|56861.5|56781.5|72
1640694300000|2021-12-28 12:25:00|56881.5|56801.5|56866.5|56786.5|56926.5|56846.5|56863.5|56783.5|84
1640694600000|2021-12-28 12:30:00|56869.5|56789.5|56856.5|56776.5|56896.5|56816.5|56841.5|56761.5|91
1640694900000|2021-12-28 12:35:00|56861.5|56781.5|56871.5|56791.5|56883.5|56803.5|56856.5|56776.5|52
1640695200000|2021-12-28 12:40:00|56866.5|56786.5|56886.5|56806.5|56899.5|56819.5|56851.5|56771.5|72
1640695500000|2021-12-28 12:45:00|56896.5|56816.5|56936.5|56856.5|56956.5|56876.5|56896.5|56816.5|83
1640695800000|2021-12-28 12:50:00|56931.5|56851.5|56951.5|56871.5|56966.5|56886.5|56921.5|56841.5|50
1640696100000|2021-12-28 12:55:00|56956.5|56876.5|57012.5|56932.5|57022.5|56942.5|56956.5|56876.5|75
1640696400000|2021-12-28 13:00:00|57007.5|56927.5|57007.5|56927.5|57032.5|56952.5|56977.5|56897.5|130
1640696700000|2021-12-28 13:05:00|57009.5|56929.5|56906.5|56826.5|57037.5|56957.5|56881.5|56801.5|149
1640697000000|2021-12-28 13:10:00|56901.5|56821.5|56884.5|56804.5|56941.5|56861.5|56866.5|56786.5|104
1640697300000|2021-12-28 13:15:00|56886.5|56806.5|56936.5|56856.5|56936.5|56856.5|56866.5|56786.5|80
1640697600000|2021-12-28 13:20:00|56931.5|56851.5|56851.5|56771.5|56936.5|56856.5|56831.5|56751.5|84
1640697900000|2021-12-28 13:25:00|56841.5|56761.5|56876.5|56796.5|56878.5|56798.5|56836.5|56756.5|76
1640698200000|2021-12-28 13:30:00|56874.5|56794.5|56866.5|56786.5|56878.5|56798.5|56810.5|56730.5|94
1640698500000|2021-12-28 13:35:00|56871.5|56791.5|56841.5|56761.5|56904.5|56824.5|56831.5|56751.5|101
1640698800000|2021-12-28 13:40:00|56836.5|56756.5|56851.5|56771.5|56861.5|56781.5|56825.5|56745.5|68
1640699100000|2021-12-28 13:45:00|56856.5|56776.5|56815.5|56735.5|56861.5|56781.5|56800.5|56720.5|68
1640699400000|2021-12-28 13:50:00|56805.5|56725.5|56760.5|56680.5|56805.5|56725.5|56750.5|56670.5|99
1640699700000|2021-12-28 13:55:00|56758.5|56678.5|56765.5|56685.5|56790.5|56710.5|56755.5|56675.5|93
1640700000000|2021-12-28 14:00:00|56760.5|56680.5|56785.5|56705.5|56800.5|56720.5|56725.5|56645.5|146
1640700300000|2021-12-28 14:05:00|56780.5|56700.5|56780.5|56700.5|56810.5|56730.5|56750.5|56670.5|76
1640700600000|2021-12-28 14:10:00|56782.5|56702.5|56803.5|56723.5|56818.5|56738.5|56745.5|56665.5|83
1640700900000|2021-12-28 14:15:00|56808.5|56728.5|56813.5|56733.5|56838.5|56758.5|56808.5|56728.5|56
1640701200000|2021-12-28 14:20:00|56816.5|56736.5|56798.5|56718.5|56823.5|56743.5|56786.5|56706.5|58
1640701500000|2021-12-28 14:25:00|56796.5|56716.5|56788.5|56708.5|56808.5|56728.5|56778.5|56698.5|57
1640701800000|2021-12-28 14:30:00|56793.5|56713.5|56783.5|56703.5|56798.5|56718.5|56763.5|56683.5|85
1640702100000|2021-12-28 14:35:00|56778.5|56698.5|56748.5|56668.5|56793.5|56713.5|56738.5|56658.5|59
1640702400000|2021-12-28 14:40:00|56743.5|56663.5|56693.5|56613.5|56753.5|56673.5|56693.5|56613.5|89
1640702700000|2021-12-28 14:45:00|56688.5|56608.5|56808.5|56728.5|56808.5|56728.5|56662.5|56582.5|142
1640703000000|2021-12-28 14:50:00|56803.5|56723.5|56768.5|56688.5|56808.5|56728.5|56758.5|56678.5|63
1640703300000|2021-12-28 14:55:00|56773.5|56693.5|56718.5|56638.5|56773.5|56693.5|56686.5|56606.5|101
1640703600000|2021-12-28 15:00:00|56723.5|56643.5|56703.5|56623.5|56753.5|56673.5|56693.5|56613.5|98
1640703900000|2021-12-28 15:05:00|56708.5|56628.5|56738.5|56658.5|56763.5|56683.5|56657.5|56577.5|163
1640704200000|2021-12-28 15:10:00|56736.5|56656.5|56773.5|56693.5|56778.5|56698.5|56733.5|56653.5|84
1640704500000|2021-12-28 15:15:00|56768.5|56688.5|56813.5|56733.5|56830.5|56750.5|56768.5|56688.5|85
1640704800000|2021-12-28 15:20:00|56816.5|56736.5|56844.5|56764.5|56854.5|56774.5|56816.5|56736.5|56
1640705100000|2021-12-28 15:25:00|56843.5|56763.5|56884.5|56804.5|56889.5|56809.5|56843.5|56763.5|85
1640705400000|2021-12-28 15:30:00|56889.5|56809.5|56884.5|56804.5|56889.5|56809.5|56838.5|56758.5|68
1640705700000|2021-12-28 15:35:00|56879.5|56799.5|56899.5|56819.5|56904.5|56824.5|56867.5|56787.5|89
1640706000000|2021-12-28 15:40:00|56894.5|56814.5|56818.5|56738.5|56899.5|56819.5|56813.5|56733.5|71
1640706300000|2021-12-28 15:45:00|56820.5|56740.5|56798.5|56718.5|56833.5|56753.5|56798.5|56718.5|49
1640706600000|2021-12-28 15:50:00|56793.5|56713.5|56758.5|56678.5|56810.5|56730.5|56748.5|56668.5|83
1640706900000|2021-12-28 15:55:00|56756.5|56676.5|56813.5|56733.5|56813.5|56733.5|56748.5|56668.5|71
1640707200000|2021-12-28 16:00:00|56808.5|56728.5|56808.5|56728.5|56843.5|56763.5|56793.5|56713.5|80
1640707500000|2021-12-28 16:05:00|56813.5|56733.5|56783.5|56703.5|56828.5|56748.5|56768.5|56688.5|86
1640707800000|2021-12-28 16:10:00|56776.5|56696.5|56733.5|56653.5|56776.5|56696.5|56723.5|56643.5|52
1640708100000|2021-12-28 16:15:00|56728.5|56648.5|56692.5|56612.5|56763.5|56683.5|56682.5|56602.5|87
1640708400000|2021-12-28 16:20:00|56687.5|56607.5|56703.5|56623.5|56708.5|56628.5|56682.5|56602.5|45
1640708700000|2021-12-28 16:25:00|56700.5|56620.5|56718.5|56638.5|56733.5|56653.5|56698.5|56618.5|40
1640709000000|2021-12-28 16:30:00|56720.5|56640.5|56728.5|56648.5|56743.5|56663.5|56706.5|56626.5|46
1640709300000|2021-12-28 16:35:00|56733.5|56653.5|56723.5|56643.5|56748.5|56668.5|56718.5|56638.5|35
1640709600000|2021-12-28 16:40:00|56718.5|56638.5|56753.5|56673.5|56760.5|56680.5|56713.5|56633.5|50
1640709900000|2021-12-28 16:45:00|56743.5|56663.5|56753.5|56673.5|56763.5|56683.5|56728.5|56648.5|28
1640710200000|2021-12-28 16:50:00|56750.5|56670.5|56738.5|56658.5|56763.5|56683.5|56733.5|56653.5|36
1640710500000|2021-12-28 16:55:00|56740.5|56660.5|56758.5|56678.5|56783.5|56703.5|56740.5|56660.5|34
1640710800000|2021-12-28 17:00:00|56773.5|56693.5|56763.5|56683.5|56778.5|56698.5|56743.5|56663.5|44
1640711100000|2021-12-28 17:05:00|56766.5|56686.5|56748.5|56668.5|56773.5|56693.5|56748.5|56668.5|50
1640711400000|2021-12-28 17:10:00|56750.5|56670.5|56803.5|56723.5|56867.5|56787.5|56733.5|56653.5|102
1640711700000|2021-12-28 17:15:00|56808.5|56728.5|56788.5|56708.5|56813.5|56733.5|56788.5|56708.5|29
1640712000000|2021-12-28 17:20:00|56783.5|56703.5|56778.5|56698.5|56813.5|56733.5|56773.5|56693.5|38
1640712300000|2021-12-28 17:25:00|56773.5|56693.5|56783.5|56703.5|56798.5|56718.5|56768.5|56688.5|46
1640712600000|2021-12-28 17:30:00|56786.5|56706.5|56828.5|56748.5|56838.5|56758.5|56783.5|56703.5|90
1640712900000|2021-12-28 17:35:00|56823.5|56743.5|56838.5|56758.5|56850.5|56770.5|56818.5|56738.5|75
1640713200000|2021-12-28 17:40:00|56833.5|56753.5|56859.5|56779.5|56874.5|56794.5|56833.5|56753.5|92
1640713500000|2021-12-28 17:45:00|56861.5|56781.5|56859.5|56779.5|56869.5|56789.5|56838.5|56758.5|38
1640713800000|2021-12-28 17:50:00|56864.5|56784.5|56884.5|56804.5|56887.5|56807.5|56854.5|56774.5|46
1640714100000|2021-12-28 17:55:00|56881.5|56801.5|56884.5|56804.5|56919.5|56839.5|56869.5|56789.5|62
1640714400000|2021-12-28 18:00:00|56887.5|56807.5|56818.5|56738.5|56899.5|56819.5|56810.5|56730.5|109
1640714700000|2021-12-28 18:05:00|56820.5|56740.5|56838.5|56758.5|56846.5|56766.5|56818.5|56738.5|53
1640715000000|2021-12-28 18:10:00|56839.5|56759.5|56808.5|56728.5|56857.5|56777.5|56788.5|56708.5|51
1640715300000|2021-12-28 18:15:00|56806.5|56726.5|56844.5|56764.5|56844.5|56764.5|56793.5|56713.5|51
1640715600000|2021-12-28 18:20:00|56841.5|56761.5|56843.5|56763.5|56864.5|56784.5|56833.5|56753.5|35
1640715900000|2021-12-28 18:25:00|56833.5|56753.5|56783.5|56703.5|56848.5|56768.5|56783.5|56703.5|49
1640716200000|2021-12-28 18:30:00|56778.5|56698.5|56763.5|56683.5|56788.5|56708.5|56761.5|56681.5|47
1640716500000|2021-12-28 18:35:00|56768.5|56688.5|56828.5|56748.5|56828.5|56748.5|56768.5|56688.5|42
1640716800000|2021-12-28 18:40:00|56833.5|56753.5|56828.5|56748.5|56838.5|56758.5|56823.5|56743.5|21
1640717100000|2021-12-28 18:45:00|56808.5|56728.5|56778.5|56698.5|56833.5|56753.5|56778.5|56698.5|49
1640717400000|2021-12-28 18:50:00|56783.5|56703.5|56763.5|56683.5|56793.5|56713.5|56758.5|56678.5|52
1640717700000|2021-12-28 18:55:00|56765.5|56685.5|56753.5|56673.5|56773.5|56693.5|56748.5|56668.5|59
1640718000000|2021-12-28 19:00:00|56758.5|56678.5|56783.5|56703.5|56783.5|56703.5|56753.5|56673.5|41
1640718300000|2021-12-28 19:05:00|56781.5|56701.5|56758.5|56678.5|56788.5|56708.5|56755.5|56675.5|34
1640718600000|2021-12-28 19:10:00|56755.5|56675.5|56783.5|56703.5|56798.5|56718.5|56755.5|56675.5|33
1640718900000|2021-12-28 19:15:00|56778.5|56698.5|56788.5|56708.5|56788.5|56708.5|56773.5|56693.5|35
1640719200000|2021-12-28 19:20:00|56783.5|56703.5|56763.5|56683.5|56793.5|56713.5|56755.5|56675.5|43
1640719500000|2021-12-28 19:25:00|56765.5|56685.5|56773.5|56693.5|56798.5|56718.5|56763.5|56683.5|38
1640719800000|2021-12-28 19:30:00|56778.5|56698.5|56783.5|56703.5|56783.5|56703.5|56768.5|56688.5|29
1640720100000|2021-12-28 19:35:00|56788.5|56708.5|56788.5|56708.5|56793.5|56713.5|56783.5|56703.5|9
1640720400000|2021-12-28 19:40:00|56785.5|56705.5|56814.5|56734.5|56818.5|56738.5|56778.5|56698.5|44
1640720700000|2021-12-28 19:45:00|56813.5|56733.5|56813.5|56733.5|56824.5|56744.5|56798.5|56718.5|30
1640721000000|2021-12-28 19:50:00|56814.5|56734.5|56798.5|56718.5|56818.5|56738.5|56795.5|56715.5|35
1640721300000|2021-12-28 19:55:00|56791.5|56711.5|56799.5|56719.5|56803.5|56723.5|56785.5|56705.5|21
1640779800000|2021-12-29 12:10:00|56764.5|56684.5|56729.5|56649.5|56774.5|56694.5|56719.5|56639.5|65
1640780100000|2021-12-29 12:15:00|56734.5|56654.5|56713.5|56633.5|56748.5|56668.5|56693.5|56613.5|72
1640780400000|2021-12-29 12:20:00|56698.5|56618.5|56658.5|56578.5|56703.5|56623.5|56638.5|56558.5|79
1640780700000|2021-12-29 12:25:00|56655.5|56575.5|56678.5|56598.5|56707.5|56627.5|56652.5|56572.5|79
1640781000000|2021-12-29 12:30:00|56683.5|56603.5|56728.5|56648.5|56743.5|56663.5|56678.5|56598.5|85
1640781300000|2021-12-29 12:35:00|56733.5|56653.5|56768.5|56688.5|56773.5|56693.5|56723.5|56643.5|77
1640781600000|2021-12-29 12:40:00|56771.5|56691.5|56798.5|56718.5|56803.5|56723.5|56768.5|56688.5|83
1640781900000|2021-12-29 12:45:00|56788.5|56708.5|56852.5|56772.5|56857.5|56777.5|56783.5|56703.5|99
1640782200000|2021-12-29 12:50:00|56857.5|56777.5|56831.5|56751.5|56864.5|56784.5|56831.5|56751.5|79
1640782500000|2021-12-29 12:55:00|56826.5|56746.5|56806.5|56726.5|56845.5|56765.5|56781.5|56701.5|97
1640782800000|2021-12-29 13:00:00|56801.5|56721.5|56816.5|56736.5|56841.5|56761.5|56785.5|56705.5|103
1640783100000|2021-12-29 13:05:00|56811.5|56731.5|56855.5|56775.5|56866.5|56786.5|56795.5|56715.5|86
1640783400000|2021-12-29 13:10:00|56850.5|56770.5|56855.5|56775.5|56875.5|56795.5|56827.5|56747.5|72
1640783700000|2021-12-29 13:15:00|56858.5|56778.5|56805.5|56725.5|56862.5|56782.5|56800.5|56720.5|108
1640784000000|2021-12-29 13:20:00|56810.5|56730.5|56845.5|56765.5|56870.5|56790.5|56810.5|56730.5|70
1640784300000|2021-12-29 13:25:00|56847.5|56767.5|56865.5|56785.5|56865.5|56785.5|56830.5|56750.5|64
1640784600000|2021-12-29 13:30:00|56860.5|56780.5|56900.5|56820.5|56910.5|56830.5|56855.5|56775.5|60
1640784900000|2021-12-29 13:35:00|56910.5|56830.5|56900.5|56820.5|56930.5|56850.5|56900.5|56820.5|58
1640785200000|2021-12-29 13:40:00|56905.5|56825.5|56960.5|56880.5|56966.5|56886.5|56905.5|56825.5|71
1640785500000|2021-12-29 13:45:00|56963.5|56883.5|56906.5|56826.5|56985.5|56905.5|56901.5|56821.5|81
1640785800000|2021-12-29 13:50:00|56901.5|56821.5|56901.5|56821.5|56911.5|56831.5|56871.5|56791.5|65
1640786100000|2021-12-29 13:55:00|56896.5|56816.5|56901.5|56821.5|56901.5|56821.5|56871.5|56791.5|55
1640786400000|2021-12-29 14:00:00|56906.5|56826.5|56942.5|56862.5|56947.5|56867.5|56888.5|56808.5|90
1640786700000|2021-12-29 14:05:00|56947.5|56867.5|56947.5|56867.5|56987.5|56907.5|56926.5|56846.5|71
1640787000000|2021-12-29 14:10:00|56942.5|56862.5|56896.5|56816.5|56962.5|56882.5|56891.5|56811.5|67
1640787300000|2021-12-29 14:15:00|56901.5|56821.5|56901.5|56821.5|56916.5|56836.5|56871.5|56791.5|73
1640787600000|2021-12-29 14:20:00|56896.5|56816.5|56951.5|56871.5|56961.5|56881.5|56896.5|56816.5|93
1640787900000|2021-12-29 14:25:00|56948.5|56868.5|56971.5|56891.5|56971.5|56891.5|56942.5|56862.5|49
1640788200000|2021-12-29 14:30:00|56976.5|56896.5|56951.5|56871.5|57004.5|56924.5|56941.5|56861.5|94
1640788500000|2021-12-29 14:35:00|56956.5|56876.5|56966.5|56886.5|56991.5|56911.5|56926.5|56846.5|125
1640788800000|2021-12-29 14:40:00|56961.5|56881.5|56991.5|56911.5|56996.5|56916.5|56961.5|56881.5|68
1640789100000|2021-12-29 14:45:00|56994.5|56914.5|57011.5|56931.5|57046.5|56966.5|56991.5|56911.5|95
1640789400000|2021-12-29 14:50:00|57016.5|56936.5|57011.5|56931.5|57051.5|56971.5|57001.5|56921.5|49
1640789700000|2021-12-29 14:55:00|57008.5|56928.5|57061.5|56981.5|57061.5|56981.5|57006.5|56926.5|59
1640790000000|2021-12-29 15:00:00|57066.5|56986.5|57116.5|57036.5|57121.5|57041.5|57066.5|56986.5|84
1640790300000|2021-12-29 15:05:00|57119.5|57039.5|57141.5|57061.5|57146.5|57066.5|57096.5|57016.5|105
1640790600000|2021-12-29 15:10:00|57136.5|57056.5|57166.5|57086.5|57191.5|57111.5|57101.5|57021.5|118
1640790900000|2021-12-29 15:15:00|57176.5|57096.5|57161.5|57081.5|57196.5|57116.5|57146.5|57066.5|102
1640791200000|2021-12-29 15:20:00|57166.5|57086.5|57136.5|57056.5|57186.5|57106.5|57131.5|57051.5|69
1640791500000|2021-12-29 15:25:00|57141.5|57061.5|57126.5|57046.5|57149.5|57069.5|57121.5|57041.5|68
1640791800000|2021-12-29 15:30:00|57124.5|57044.5|57121.5|57041.5|57126.5|57046.5|57106.5|57026.5|65
1640792100000|2021-12-29 15:35:00|57126.5|57046.5|57111.5|57031.5|57146.5|57066.5|57106.5|57026.5|93
1640792400000|2021-12-29 15:40:00|57110.5|57030.5|57075.5|56995.5|57110.5|57030.5|57067.5|56987.5|80
1640792700000|2021-12-29 15:45:00|57080.5|57000.5|57111.5|57031.5|57116.5|57036.5|57075.5|56995.5|66
1640793000000|2021-12-29 15:50:00|57116.5|57036.5|57156.5|57076.5|57170.5|57090.5|57116.5|57036.5|69
1640793300000|2021-12-29 15:55:00|57155.5|57075.5|57185.5|57105.5|57190.5|57110.5|57151.5|57071.5|57
1640793600000|2021-12-29 16:00:00|57180.5|57100.5|57170.5|57090.5|57190.5|57110.5|57160.5|57080.5|74
1640793900000|2021-12-29 16:05:00|57167.5|57087.5|57131.5|57051.5|57170.5|57090.5|57123.5|57043.5|92
1640794200000|2021-12-29 16:10:00|57130.5|57050.5|57165.5|57085.5|57193.5|57113.5|57113.5|57033.5|63
1640794500000|2021-12-29 16:15:00|57163.5|57083.5|57175.5|57095.5|57195.5|57115.5|57160.5|57080.5|64
1640794800000|2021-12-29 16:20:00|57180.5|57100.5|57210.5|57130.5|57225.5|57145.5|57175.5|57095.5|49
1640795100000|2021-12-29 16:25:00|57207.5|57127.5|57175.5|57095.5|57215.5|57135.5|57165.5|57085.5|70
1640795400000|2021-12-29 16:30:00|57180.5|57100.5|57195.5|57115.5|57195.5|57115.5|57170.5|57090.5|39
1640795700000|2021-12-29 16:35:00|57200.5|57120.5|57185.5|57105.5|57217.5|57137.5|57185.5|57105.5|57
1640796000000|2021-12-29 16:40:00|57190.5|57110.5|57205.5|57125.5|57210.5|57130.5|57185.5|57105.5|40
1640796300000|2021-12-29 16:45:00|57215.5|57135.5|57225.5|57145.5|57245.5|57165.5|57210.5|57130.5|44
1640796600000|2021-12-29 16:50:00|57220.5|57140.5|57240.5|57160.5|57245.5|57165.5|57200.5|57120.5|35
1640796900000|2021-12-29 16:55:00|57245.5|57165.5|57306.5|57226.5|57330.5|57250.5|57230.5|57150.5|109
1640797200000|2021-12-29 17:00:00|57301.5|57221.5|57296.5|57216.5|57315.5|57235.5|57284.5|57204.5|73
1640797500000|2021-12-29 17:05:00|57291.5|57211.5|57332.5|57252.5|57334.5|57254.5|57286.5|57206.5|52
1640797800000|2021-12-29 17:10:00|57335.5|57255.5|57346.5|57266.5|57361.5|57281.5|57312.5|57232.5|102
1640798100000|2021-12-29 17:15:00|57347.5|57267.5|57341.5|57261.5|57357.5|57277.5|57328.5|57248.5|59
1640798400000|2021-12-29 17:20:00|57342.5|57262.5|57322.5|57242.5|57346.5|57266.5|57302.5|57222.5|64
1640798700000|2021-12-29 17:25:00|57319.5|57239.5|57308.5|57228.5|57332.5|57252.5|57297.5|57217.5|48
1640799000000|2021-12-29 17:30:00|57303.5|57223.5|57303.5|57223.5|57326.5|57246.5|57279.5|57199.5|74
1640799300000|2021-12-29 17:35:00|57298.5|57218.5|57313.5|57233.5|57313.5|57233.5|57287.5|57207.5|55
1640799600000|2021-12-29 17:40:00|57318.5|57238.5|57313.5|57233.5|57338.5|57258.5|57308.5|57228.5|48
1640799900000|2021-12-29 17:45:00|57314.5|57234.5|57333.5|57253.5|57333.5|57253.5|57313.5|57233.5|50
1640800200000|2021-12-29 17:50:00|57334.5|57254.5|57378.5|57298.5|57380.5|57300.5|57323.5|57243.5|83
1640800500000|2021-12-29 17:55:00|57376.5|57296.5|57383.5|57303.5|57388.5|57308.5|57363.5|57283.5|80
1640800800000|2021-12-29 18:00:00|57378.5|57298.5|57364.5|57284.5|57383.5|57303.5|57343.5|57263.5|82
1640801100000|2021-12-29 18:05:00|57367.5|57287.5|57359.5|57279.5|57369.5|57289.5|57348.5|57268.5|59
1640801400000|2021-12-29 18:10:00|57364.5|57284.5|57344.5|57264.5|57369.5|57289.5|57344.5|57264.5|56
1640801700000|2021-12-29 18:15:00|57346.5|57266.5|57349.5|57269.5|57356.5|57276.5|57334.5|57254.5|45
1640802000000|2021-12-29 18:20:00|57354.5|57274.5|57341.5|57261.5|57366.5|57286.5|57340.5|57260.5|63
1640802300000|2021-12-29 18:25:00|57343.5|57263.5|57352.5|57272.5|57352.5|57272.5|57320.5|57240.5|68
1640802600000|2021-12-29 18:30:00|57355.5|57275.5|57365.5|57285.5|57375.5|57295.5|57352.5|57272.5|47
1640802900000|2021-12-29 18:35:00|57370.5|57290.5|57370.5|57290.5|57385.5|57305.5|57360.5|57280.5|69
1640803200000|2021-12-29 18:40:00|57368.5|57288.5|57375.5|57295.5|57385.5|57305.5|57360.5|57280.5|46
1640803500000|2021-12-29 18:45:00|57370.5|57290.5|57334.5|57254.5|57375.5|57295.5|57325.5|57245.5|50
1640803800000|2021-12-29 18:50:00|57335.5|57255.5|57319.5|57239.5|57340.5|57260.5|57299.5|57219.5|61
1640804100000|2021-12-29 18:55:00|57320.5|57240.5|57335.5|57255.5|57350.5|57270.5|57320.5|57240.5|84
1640804400000|2021-12-29 19:00:00|57330.5|57250.5|57320.5|57240.5|57335.5|57255.5|57305.5|57225.5|61
1640804700000|2021-12-29 19:05:00|57325.5|57245.5|57335.5|57255.5|57351.5|57271.5|57307.5|57227.5|39
1640805000000|2021-12-29 19:10:00|57330.5|57250.5|57316.5|57236.5|57341.5|57261.5|57316.5|57236.5|32
1640805300000|2021-12-29 19:15:00|57321.5|57241.5|57341.5|57261.5|57346.5|57266.5|57316.5|57236.5|33
1640805600000|2021-12-29 19:20:00|57351.5|57271.5|57351.5|57271.5|57356.5|57276.5|57341.5|57261.5|17
1640805900000|2021-12-29 19:25:00|57353.5|57273.5|57346.5|57266.5|57359.5|57279.5|57339.5|57259.5|32
1640806200000|2021-12-29 19:30:00|57343.5|57263.5|57366.5|57286.5|57373.5|57293.5|57341.5|57261.5|44
1640806500000|2021-12-29 19:35:00|57371.5|57291.5|57357.5|57277.5|57377.5|57297.5|57357.5|57277.5|51
1640806800000|2021-12-29 19:40:00|57362.5|57282.5|57326.5|57246.5|57367.5|57287.5|57317.5|57237.5|34
1640807100000|2021-12-29 19:45:00|57331.5|57251.5|57306.5|57226.5|57336.5|57256.5|57306.5|57226.5|29
1640807400000|2021-12-29 19:50:00|57311.5|57231.5|57336.5|57256.5|57346.5|57266.5|57306.5|57226.5|24
1640807700000|2021-12-29 19:55:00|57339.5|57259.5|57336.5|57256.5|57351.5|57271.5|57336.5|57256.5|46
1640866200000|2021-12-30 12:10:00|57406.5|57326.5|57386.5|57306.5|57411.5|57331.5|57381.5|57301.5|72
1640866500000|2021-12-30 12:15:00|57391.5|57311.5|57436.5|57356.5|57441.5|57361.5|57378.5|57298.5|57
1640866800000|2021-12-30 12:20:00|57438.5|57358.5|57406.5|57326.5|57461.5|57381.5|57401.5|57321.5|81
1640867100000|2021-12-30 12:25:00|57416.5|57336.5|57376.5|57296.5|57441.5|57361.5|57351.5|57271.5|74
1640867400000|2021-12-30 12:30:00|57381.5|57301.5|57321.5|57241.5|57411.5|57331.5|57316.5|57236.5|125
1640867700000|2021-12-30 12:35:00|57318.5|57238.5|57321.5|57241.5|57331.5|57251.5|57276.5|57196.5|139
1640868000000|2021-12-30 12:40:00|57316.5|57236.5|57221.5|57141.5|57356.5|57276.5|57216.5|57136.5|130
1640868300000|2021-12-30 12:45:00|57211.5|57131.5|57141.5|57061.5|57214.5|57134.5|57096.5|57016.5|187
1640868600000|2021-12-30 12:50:00|57139.5|57059.5|57006.5|56926.5|57139.5|57059.5|57001.5|56921.5|151
1640868900000|2021-12-30 12:55:00|57008.5|56928.5|56918.5|56838.5|57011.5|56931.5|56891.5|56811.5|195
1640869200000|2021-12-30 13:00:00|56908.5|56828.5|56616.5|56536.5|56908.5|56828.5|56526.5|56446.5|303
1640869500000|2021-12-30 13:05:00|56611.5|56531.5|56666.5|56586.5|56676.5|56596.5|56561.5|56481.5|263
1640869800000|2021-12-30 13:10:00|56661.5|56581.5|56666.5|56586.5|56691.5|56611.5|56586.5|56506.5|185
1640870100000|2021-12-30 13:15:00|56664.5|56584.5|56646.5|56566.5|56664.5|56584.5|56616.5|56536.5|182
1640870400000|2021-12-30 13:20:00|56651.5|56571.5|56661.5|56581.5|56696.5|56616.5|56646.5|56566.5|147
1640870700000|2021-12-30 13:25:00|56656.5|56576.5|56621.5|56541.5|56676.5|56596.5|56606.5|56526.5|157
1640871000000|2021-12-30 13:30:00|56626.5|56546.5|56620.5|56540.5|56648.5|56568.5|56596.5|56516.5|144
1640871300000|2021-12-30 13:35:00|56623.5|56543.5|56565.5|56485.5|56655.5|56575.5|56557.5|56477.5|109
1640871600000|2021-12-30 13:40:00|56560.5|56480.5|56495.5|56415.5|56575.5|56495.5|56460.5|56380.5|205
1640871900000|2021-12-30 13:45:00|56493.5|56413.5|56255.5|56175.5|56493.5|56413.5|56135.5|56055.5|301
1640872200000|2021-12-30 13:50:00|56257.5|56177.5|56270.5|56190.5|56307.5|56227.5|56177.5|56097.5|206
1640872500000|2021-12-30 13:55:00|56273.5|56193.5|56125|56045|56280.5|56200.5|56085.5|56005.5|251
1640872800000|2021-12-30 14:00:00|56123|56043|56013|55933|56193|56113|55931|55851|343
1640873100000|2021-12-30 14:05:00|56005|55925|56165|56085|56181|56101|55963|55883|286
1640873400000|2021-12-30 14:10:00|56168|56088|56255|56175|56255|56175|56168|56088|214
1640873700000|2021-12-30 14:15:00|56258|56178|56261|56181|56373|56293|56228|56148|223
1640874000000|2021-12-30 14:20:00|56265|56185|56335|56255|56391|56311|56265|56185|179
1640874300000|2021-12-30 14:25:00|56333|56253|56395|56315|56415|56335|56321|56241|184
1640874600000|2021-12-30 14:30:00|56391|56311|56271|56191|56435|56355|56271|56191|209
1640874900000|2021-12-30 14:35:00|56265|56185|56355|56275|56416|56336|56245|56165|206
1640875200000|2021-12-30 14:40:00|56361|56281|56280|56200|56371|56291|56270|56190|188
1640875500000|2021-12-30 14:45:00|56276|56196|56206|56126|56276|56196|56156|56076|155
1640875800000|2021-12-30 14:50:00|56200|56120|56170|56090|56240|56160|56126|56046|167
1640876100000|2021-12-30 14:55:00|56176|56096|56116|56036|56236|56156|56108|56028|200
1640876400000|2021-12-30 15:00:00|56106|56026|56290|56210|56316|56236|56096|56016|255
1640876700000|2021-12-30 15:05:00|56288|56208|56300|56220|56310|56230|56270|56190|138
1640877000000|2021-12-30 15:10:00|56303|56223|56363|56283|56463|56383|56300|56220|175
1640877300000|2021-12-30 15:15:00|56360|56280|56286|56206|56383|56303|56286|56206|148
1640877600000|2021-12-30 15:20:00|56280|56200|56306|56226|56316|56236|56280|56200|90
1640877900000|2021-12-30 15:25:00|56308|56228|56220|56140|56310|56230|56218|56138|164
1640878200000|2021-12-30 15:30:00|56216|56136|56230|56150|56263|56183|56186|56106|122
1640878500000|2021-12-30 15:35:00|56228|56148|56210|56130|56286|56206|56210|56130|102
1640878800000|2021-12-30 15:40:00|56206|56126|56286|56206|56296|56216|56176|56096|100
1640879100000|2021-12-30 15:45:00|56280|56200|56316|56236|56346|56266|56270|56190|117
1640879400000|2021-12-30 15:50:00|56320|56240|56256|56176|56320|56240|56233|56153|135
1640879700000|2021-12-30 15:55:00|56258|56178|56193|56113|56260|56180|56176|56096|186
1640880000000|2021-12-30 16:00:00|56200|56120|56180|56100|56250|56170|56170|56090|219
1640880300000|2021-12-30 16:05:00|56178|56098|56173|56093|56220|56140|56166|56086|136
1640880600000|2021-12-30 16:10:00|56176|56096|56180|56100|56190|56110|56136|56056|83
1640880900000|2021-12-30 16:15:00|56186|56106|56176|56096|56190|56110|56140|56060|75
1640881200000|2021-12-30 16:20:00|56173|56093|56180|56100|56206|56126|56173|56093|85
1640881500000|2021-12-30 16:25:00|56183|56103|56220|56140|56256|56176|56178|56098|84
1640881800000|2021-12-30 16:30:00|56226|56146|56273|56193|56286|56206|56216|56136|49
1640882100000|2021-12-30 16:35:00|56270|56190|56296|56216|56303|56223|56250|56170|57
1640882400000|2021-12-30 16:40:00|56293|56213|56300|56220|56303|56223|56280|56200|74
1640882700000|2021-12-30 16:45:00|56298|56218|56243|56163|56300|56220|56240|56160|104
1640883000000|2021-12-30 16:50:00|56246|56166|56216|56136|56250|56170|56216|56136|79
1640883300000|2021-12-30 16:55:00|56218|56138|56200|56120|56220|56140|56200|56120|43
1640883600000|2021-12-30 17:00:00|56203|56123|56236|56156|56236|56156|56203|56123|61
1640883900000|2021-12-30 17:05:00|56233|56153|56210|56130|56233|56153|56206|56126|52
1640884200000|2021-12-30 17:10:00|56206|56126|56206|56126|56216|56136|56170|56090|61
1640884500000|2021-12-30 17:15:00|56208|56128|56200|56120|56220|56140|56186|56106|64
1640884800000|2021-12-30 17:20:00|56206|56126|56166|56086|56210|56130|56140|56060|59
1640885100000|2021-12-30 17:25:00|56163|56083|56136|56056|56163|56083|56116|56036|66
1640885400000|2021-12-30 17:30:00|56130|56050|56150|56070|56156|56076|56130|56050|34
1640885700000|2021-12-30 17:35:00|56148|56068|56096|56016|56150|56070|56080|56000|47
1640886000000|2021-12-30 17:40:00|56090|56010|56040|55960|56093|56013|56020|55940|95
1640886300000|2021-12-30 17:45:00|56036|55956|56036|55956|56078|55998|56020|55940|101
1640886600000|2021-12-30 17:50:00|56030|55950|56056|55976|56080|56000|56030|55950|83
1640886900000|2021-12-30 17:55:00|56053|55973|56053|55973|56060|55980|56016|55936|87
1640887200000|2021-12-30 18:00:00|56056|55976|56060|55980|56076|55996|56040|55960|73
1640887500000|2021-12-30 18:05:00|56063|55983|56050|55970|56086|56006|56050|55970|24
1640887800000|2021-12-30 18:10:00|56056|55976|56076|55996|56076|55996|56036|55956|33
1640888100000|2021-12-30 18:15:00|56070|55990|56090|56010|56090|56010|56056|55976|29
1640888400000|2021-12-30 18:20:00|56086|56006|56076|55996|56110|56030|56076|55996|52
1640888700000|2021-12-30 18:25:00|56078|55998|56090|56010|56096|56016|56078|55998|18
1640889000000|2021-12-30 18:30:00|56093|56013|56100|56020|56100|56020|56086|56006|28
1640889300000|2021-12-30 18:35:00|56096|56016|56096|56016|56096|56016|56086|56006|21
1640889600000|2021-12-30 18:40:00|56093|56013|56186|56106|56186|56106|56090|56010|73
1640889900000|2021-12-30 18:45:00|56188|56108|56196|56116|56206|56126|56176|56096|89
1640890200000|2021-12-30 18:50:00|56198|56118|56220|56140|56256|56176|56086|56006|182
1640890500000|2021-12-30 18:55:00|56226|56146|56230|56150|56290|56210|56218|56138|153
1640890800000|2021-12-30 19:00:00|56233|56153|56206|56126|56233|56153|56156|56076|109
1640891100000|2021-12-30 19:05:00|56200|56120|56226|56146|56230|56150|56186|56106|52
1640891400000|2021-12-30 19:10:00|56228|56148|56196|56116|56228|56148|56180|56100|36
1640891700000|2021-12-30 19:15:00|56200|56120|56176|56096|56200|56120|56160|56080|41
1640892000000|2021-12-30 19:20:00|56178|56098|56186|56106|56190|56110|56166|56086|47
1640892300000|2021-12-30 19:25:00|56183|56103|56196|56116|56200|56120|56176|56096|33
1640892600000|2021-12-30 19:30:00|56200|56120|56171|56091|56200|56120|56166|56086|18
1640892900000|2021-12-30 19:35:00|56177|56097|56187|56107|56197|56117|56177|56097|25
1640893200000|2021-12-30 19:40:00|56191|56111|56177|56097|56197|56117|56161|56081|28
1640893500000|2021-12-30 19:45:00|56179|56099|56211|56131|56211|56131|56177|56097|51
1640893800000|2021-12-30 19:50:00|56207|56127|56191|56111|56207|56127|56184|56104|31
1640894100000|2021-12-30 19:55:00|56194|56114|56190|56110|56207|56127|56163|56083|45
1640952600000|2021-12-31 12:10:00|56150|56070|56150|56070|56150|56070|56150|56070|1
1640956500000|2021-12-31 13:15:00|55738.5|55688.5|55738.5|55688.5|55738.5|55688.5|55738.5|55688.5|1
1641211800000|2022-01-03 12:10:00|56322|56242|56352|56272|56377|56297|56322|56242|53
1641212100000|2022-01-03 12:15:00|56357|56277|56362|56282|56422|56342|56347|56267|121
1641212400000|2022-01-03 12:20:00|56367|56287|56322|56242|56387|56307|56302|56222|77
1641212700000|2022-01-03 12:25:00|56302|56222|56242|56162|56309|56229|56227|56147|97
1641213000000|2022-01-03 12:30:00|56237|56157|56182|56102|56252|56172|56132|56052|183
1641213300000|2022-01-03 12:35:00|56186|56106|56136|56056|56202|56122|56112|56032|116
1641213600000|2022-01-03 12:40:00|56132|56052|56096|56016|56146|56066|56052|55972|131
1641213900000|2022-01-03 12:45:00|56102|56022|56166|56086|56172|56092|56092|56012|99
1641214200000|2022-01-03 12:50:00|56164|56084|56182|56102|56192|56112|56146|56066|92
1641214500000|2022-01-03 12:55:00|56186|56106|56296|56216|56296|56216|56186|56106|110
1641214800000|2022-01-03 13:00:00|56299|56219|56368|56288|56408|56328|56299|56219|174
1641215100000|2022-01-03 13:05:00|56362|56282|56442|56362|56498|56418|56362|56282|134
1641215400000|2022-01-03 13:10:00|56452|56372|56415|56335|56462|56382|56405|56325|150
1641215700000|2022-01-03 13:15:00|56412|56332|56432|56352|56482|56402|56412|56332|110
1641216000000|2022-01-03 13:20:00|56430|56350|56422|56342|56438|56358|56368|56288|121
1641216300000|2022-01-03 13:25:00|56428|56348|56428|56348|56462|56382|56392|56312|144
1641216600000|2022-01-03 13:30:00|56425|56345|56478|56398|56512|56432|56408|56328|138
1641216900000|2022-01-03 13:35:00|56480|56400|56498|56418|56538|56458|56470|56390|143
1641217200000|2022-01-03 13:40:00|56502|56422|56452|56372|56508|56428|56435|56355|101
1641217500000|2022-01-03 13:45:00|56458|56378|56492|56412|56508|56428|56452|56372|118
1641217800000|2022-01-03 13:50:00|56488|56408|56488|56408|56522|56442|56482|56402|91
1641218100000|2022-01-03 13:55:00|56492|56412|56608|56528|56608|56528|56462|56382|133
1641218400000|2022-01-03 14:00:00|56610|56530|56668|56588|56688|56608|56610|56530|137
1641218700000|2022-01-03 14:05:00|56672|56592|56688|56608|56732|56652|56658|56578|139
1641219000000|2022-01-03 14:10:00|56692|56612|56682|56602|56698|56618|56672|56592|85
1641219300000|2022-01-03 14:15:00|56680|56600|56662|56582|56692|56612|56648|56568|88
1641219600000|2022-01-03 14:20:00|56665|56585|56698|56618|56700|56620|56665|56585|63
1641219900000|2022-01-03 14:25:00|56702|56622|56848|56768|56858|56778|56678|56598|142
1641220200000|2022-01-03 14:30:00|56842|56762|56868|56788|56902|56822|56835|56755|182
1641220500000|2022-01-03 14:35:00|56862|56782|56948|56868|56958|56878|56842|56762|153
1641220800000|2022-01-03 14:40:00|56942|56862|56872|56792|56958|56878|56872|56792|137
1641221100000|2022-01-03 14:45:00|56875|56795|56840|56760|56892|56812|56835|56755|163
1641221400000|2022-01-03 14:50:00|56838|56758|56842|56762|56868|56788|56822|56742|196
1641221700000|2022-01-03 14:55:00|56838|56758|56880|56800|56888|56808|56828|56748|166
1641222000000|2022-01-03 15:00:00|56878|56798|56912|56832|56928|56848|56858|56778|153
1641222300000|2022-01-03 15:05:00|56908|56828|56928|56848|56942|56862|56898|56818|124
1641222600000|2022-01-03 15:10:00|56930|56850|56908|56828|56952|56872|56898|56818|107
1641222900000|2022-01-03 15:15:00|56912|56832|56918|56838|56928|56848|56872|56792|142
1641223200000|2022-01-03 15:20:00|56912|56832|56892|56812|56918|56838|56872|56792|94
1641223500000|2022-01-03 15:25:00|56890|56810|56952|56872|56958|56878|56878|56798|82
1641223800000|2022-01-03 15:30:00|56958|56878|56957|56877|56997|56917|56947|56867|114
1641224100000|2022-01-03 15:35:00|56963|56883|56987|56907|56993|56913|56953|56873|81
1641224400000|2022-01-03 15:40:00|57007|56927|57017|56937|57027|56947|56993|56913|120
1641224700000|2022-01-03 15:45:00|57013|56933|57047|56967|57047|56967|57003|56923|92
1641225000000|2022-01-03 15:50:00|57045|56965|57107|57027|57137|57057|57045|56965|105
1641225300000|2022-01-03 15:55:00|57103|57023|57078|56998|57138|57058|57078|56998|101
1641225600000|2022-01-03 16:00:00|57082|57002|57072|56992|57118|57038|57068|56988|101
1641225900000|2022-01-03 16:05:00|57090|57010|57098|57018|57128|57048|57078|56998|111
1641226200000|2022-01-03 16:10:00|57102|57022|57138|57058|57148|57068|57102|57022|120
1641226500000|2022-01-03 16:15:00|57132|57052|57128|57048|57168|57088|57122|57042|66
1641226800000|2022-01-03 16:20:00|57132|57052|57142|57062|57142|57062|57118|57038|65
1641227100000|2022-01-03 16:25:00|57148|57068|57152|57072|57188|57108|57142|57062|52
1641227400000|2022-01-03 16:30:00|57162|57082|57148|57068|57162|57082|57138|57058|63
1641227700000|2022-01-03 16:35:00|57142|57062|57122|57042|57152|57072|57122|57042|80
1641228000000|2022-01-03 16:40:00|57128|57048|57088|57008|57132|57052|57088|57008|77
1641228300000|2022-01-03 16:45:00|57082|57002|57058|56978|57092|57012|57048|56968|75
1641228600000|2022-01-03 16:50:00|57060|56980|57048|56968|57062|56982|57025|56945|74
1641228900000|2022-01-03 16:55:00|57042|56962|57082|57002|57088|57008|57035|56955|56
1641229200000|2022-01-03 17:00:00|57078|56998|57058|56978|57082|57002|57045|56965|89
1641229500000|2022-01-03 17:05:00|57062|56982|57018|56938|57062|56982|57015|56935|80
1641229800000|2022-01-03 17:10:00|57012|56932|57022|56942|57032|56952|57002|56922|59
1641230100000|2022-01-03 17:15:00|57028|56948|56992|56912|57028|56948|56962|56882|88
1641230400000|2022-01-03 17:20:00|56995|56915|57008|56928|57018|56938|56988|56908|46
1641230700000|2022-01-03 17:25:00|57012|56932|57022|56942|57022|56942|56992|56912|24
1641231000000|2022-01-03 17:30:00|57018|56938|57038|56958|57042|56962|57012|56932|39
1641231300000|2022-01-03 17:35:00|57032|56952|57058|56978|57068|56988|57032|56952|31
1641231600000|2022-01-03 17:40:00|57060|56980|57048|56968|57062|56982|57022|56942|53
1641231900000|2022-01-03 17:45:00|57040|56960|57078|56998|57092|57012|57038|56958|57
1641232200000|2022-01-03 17:50:00|57080|57000|57062|56982|57082|57002|57052|56972|54
1641232500000|2022-01-03 17:55:00|57060|56980|57098|57018|57122|57042|57058|56978|87
1641232800000|2022-01-03 18:00:00|57092|57012|57072|56992|57098|57018|57068|56988|76
1641233100000|2022-01-03 18:05:00|57075|56995|57092|57012|57098|57018|57075|56995|48
1641233400000|2022-01-03 18:10:00|57098|57018|57102|57022|57112|57032|57088|57008|52
1641233700000|2022-01-03 18:15:00|57105|57025|57122|57042|57128|57048|57098|57018|43
1641234000000|2022-01-03 18:20:00|57118|57038|57102|57022|57132|57052|57098|57018|59
1641234300000|2022-01-03 18:25:00|57105|57025|57112|57032|57112|57032|57098|57018|35
1641234600000|2022-01-03 18:30:00|57118|57038|57158|57078|57165|57085|57118|57038|37
1641234900000|2022-01-03 18:35:00|57162|57082|57142|57062|57162|57082|57138|57058|69
1641235200000|2022-01-03 18:40:00|57140|57060|57148|57068|57152|57072|57138|57058|38
1641235500000|2022-01-03 18:45:00|57150|57070|57132|57052|57158|57078|57122|57042|41
1641235800000|2022-01-03 18:50:00|57130|57050|57092|57012|57130|57050|57085|57005|62
1641236100000|2022-01-03 18:55:00|57088|57008|57078|56998|57112|57032|57058|56978|75
1641236400000|2022-01-03 19:00:00|57082|57002|57115|57035|57122|57042|57082|57002|40
1641236700000|2022-01-03 19:05:00|57118|57038|57108|57028|57122|57042|57102|57022|73
1641237000000|2022-01-03 19:10:00|57112|57032|57105|57025|57118|57038|57098|57018|38
1641237300000|2022-01-03 19:15:00|57102|57022|57088|57008|57108|57028|57078|56998|34
1641237600000|2022-01-03 19:20:00|57092|57012|57092|57012|57092|57012|57082|57002|28
1641237900000|2022-01-03 19:25:00|57088|57008|57078|56998|57102|57022|57072|56992|30
1641238200000|2022-01-03 19:30:00|57082|57002|57068|56988|57082|57002|57068|56988|22
1641238500000|2022-01-03 19:35:00|57070|56990|57062|56982|57072|56992|57058|56978|30
1641238800000|2022-01-03 19:40:00|57058|56978|57078|56998|57082|57002|57052|56972|30
1641239100000|2022-01-03 19:45:00|57080|57000|57078|56998|57092|57012|57072|56992|38
1641239400000|2022-01-03 19:50:00|57072|56992|57078|56998|57082|57002|57062|56982|21
1641239700000|2022-01-03 19:55:00|57080|57000|57108|57028|57112|57032|57078|56998|37
1641298200000|2022-01-04 12:10:00|57133|57053|57133|57053|57133|57053|57133|57053|1
1641301800000|2022-01-04 13:10:00|57386|57306|57349|57269|57394|57314|57344|57264|24
1641302100000|2022-01-04 13:15:00|57344|57264|57359|57279|57454|57374|57339|57259|141
1641302400000|2022-01-04 13:20:00|57364|57284|57399|57319|57399|57319|57344|57264|119
1641302700000|2022-01-04 13:25:00|57396|57316|57414|57334|57424|57344|57384|57304|91
1641303000000|2022-01-04 13:30:00|57411|57331|57458|57378|57488|57408|57408|57328|136
1641303300000|2022-01-04 13:35:00|57464|57384|57524|57444|57524|57444|57444|57364|112
1641303600000|2022-01-04 13:40:00|57518|57438|57468|57388|57538|57458|57458|57378|94
1641303900000|2022-01-04 13:45:00|57471|57391|57478|57398|57484|57404|57428|57348|108
1641304200000|2022-01-04 13:50:00|57474|57394|57318|57238|57478|57398|57271|57191|159
1641304500000|2022-01-04 13:55:00|57316|57236|57394|57314|57394|57314|57298|57218|135
1641304800000|2022-01-04 14:00:00|57391|57311|57478|57398|57511|57431|57358|57278|182
1641305100000|2022-01-04 14:05:00|57474|57394|57466|57386|57508|57428|57428|57348|140
1641305400000|2022-01-04 14:10:00|57468|57388|57448|57368|57478|57398|57424|57344|95
1641305700000|2022-01-04 14:15:00|57444|57364|57478|57398|57501|57421|57438|57358|97
1641306000000|2022-01-04 14:20:00|57476|57396|57514|57434|57548|57468|57468|57388|106
1641306300000|2022-01-04 14:25:00|57518|57438|57418|57338|57558|57478|57368|57288|207
1641306600000|2022-01-04 14:30:00|57416|57336|57284|57204|57426|57346|57258|57178|243
1641306900000|2022-01-04 14:35:00|57278|57198|57314|57234|57318|57238|57218|57138|192
1641307200000|2022-01-04 14:40:00|57308|57228|57198|57118|57324|57244|57168|57088|186
1641307500000|2022-01-04 14:45:00|57194|57114|57154|57074|57194|57114|57118|57038|174
1641307800000|2022-01-04 14:50:00|57156|57076|57108|57028|57174|57094|57094|57014|161
1641308100000|2022-01-04 14:55:00|57104|57024|56981|56901|57118|57038|56978|56898|124
1641308400000|2022-01-04 15:00:00|56988|56908|56944|56864|57068|56988|56891|56811|274
1641308700000|2022-01-04 15:05:00|56941|56861|57028|56948|57028|56948|56904|56824|185
1641309000000|2022-01-04 15:10:00|57024|56944|56938|56858|57031|56951|56928|56848|174
1641309300000|2022-01-04 15:15:00|56944|56864|56968|56888|56984|56904|56918|56838|127
1641309600000|2022-01-04 15:20:00|56966|56886|56884|56804|56968|56888|56868|56788|152
1641309900000|2022-01-04 15:25:00|56886|56806|56884|56804|56888|56808|56825|56745|136
1641310200000|2022-01-04 15:30:00|56888|56808|56948|56868|56954|56874|56858|56778|143
1641310500000|2022-01-04 15:35:00|56944|56864|56888|56808|56966|56886|56886|56806|150
1641310800000|2022-01-04 15:40:00|56894|56814|56918|56838|56934|56854|56888|56808|112
1641311100000|2022-01-04 15:45:00|56921|56841|57034|56954|57034|56954|56921|56841|147
1641311400000|2022-01-04 15:50:00|57028|56948|57058|56978|57076|56996|57014|56934|98
1641311700000|2022-01-04 15:55:00|57064|56984|57148|57068|57174|57094|57058|56978|179
1641312000000|2022-01-04 16:00:00|57151|57071|57128|57048|57168|57088|57108|57028|175
1641312300000|2022-01-04 16:05:00|57124|57044|57154|57074|57194|57114|57118|57038|111
1641312600000|2022-01-04 16:10:00|57151|57071|57098|57018|57168|57088|57096|57016|105
1641312900000|2022-01-04 16:15:00|57104|57024|57164|57084|57171|57091|57068|56988|129
1641313200000|2022-01-04 16:20:00|57168|57088|57228|57148|57244|57164|57144|57064|125
1641313500000|2022-01-04 16:25:00|57226|57146|57208|57128|57248|57168|57204|57124|86
1641313800000|2022-01-04 16:30:00|57218|57138|57234|57154|57244|57164|57198|57118|90
1641314100000|2022-01-04 16:35:00|57238|57158|57244|57164|57258|57178|57234|57154|58
1641314400000|2022-01-04 16:40:00|57246|57166|57268|57188|57274|57194|57234|57154|56
1641314700000|2022-01-04 16:45:00|57264|57184|57224|57144|57264|57184|57208|57128|67
1641315000000|2022-01-04 16:50:00|57218|57138|57194|57114|57224|57144|57178|57098|85
1641315300000|2022-01-04 16:55:00|57198|57118|57214|57134|57238|57158|57194|57114|69
1641315600000|2022-01-04 17:00:00|57216|57136|57214|57134|57234|57154|57206|57126|79
1641315900000|2022-01-04 17:05:00|57208|57128|57188|57108|57208|57128|57174|57094|85
1641316200000|2022-01-04 17:10:00|57194|57114|57164|57084|57208|57128|57164|57084|106
1641316500000|2022-01-04 17:15:00|57168|57088|57138|57058|57174|57094|57126|57046|66
1641316800000|2022-01-04 17:20:00|57144|57064|57208|57128|57214|57134|57144|57064|59
1641317100000|2022-01-04 17:25:00|57211|57131|57198|57118|57214|57134|57184|57104|50
1641317400000|2022-01-04 17:30:00|57204|57124|57244|57164|57281|57201|57204|57124|100
1641317700000|2022-01-04 17:35:00|57238|57158|57214|57134|57238|57158|57208|57128|50
1641318000000|2022-01-04 17:40:00|57208|57128|57198|57118|57224|57144|57194|57114|55
1641318300000|2022-01-04 17:45:00|57194|57114|57248|57168|57258|57178|57194|57114|82
1641318600000|2022-01-04 17:50:00|57246|57166|57248|57168|57254|57174|57224|57144|65
1641318900000|2022-01-04 17:55:00|57246|57166|57274|57194|57284|57204|57224|57144|85
1641319200000|2022-01-04 18:00:00|57271|57191|57244|57164|57286|57206|57231|57151|81
1641319500000|2022-01-04 18:05:00|57224|57144|57224|57144|57234|57154|57176|57096|71
1641319800000|2022-01-04 18:10:00|57226|57146|57224|57144|57241|57161|57218|57138|36
1641320100000|2022-01-04 18:15:00|57221|57141|57306|57226|57308|57228|57214|57134|72
1641320400000|2022-01-04 18:20:00|57304|57224|57288|57208|57308|57228|57274|57194|110
1641320700000|2022-01-04 18:25:00|57294|57214|57294|57214|57304|57224|57278|57198|60
1641321000000|2022-01-04 18:30:00|57291|57211|57358|57278|57364|57284|57288|57208|95
1641321300000|2022-01-04 18:35:00|57354|57274|57308|57228|57368|57288|57306|57226|70
1641321600000|2022-01-04 18:40:00|57314|57234|57338|57258|57348|57268|57304|57224|54
1641321900000|2022-01-04 18:45:00|57334|57254|57388|57308|57388|57308|57334|57254|72
1641322200000|2022-01-04 18:50:00|57394|57314|57344|57264|57394|57314|57308|57228|77
1641322500000|2022-01-04 18:55:00|57348|57268|57324|57244|57358|57278|57314|57234|82
1641322800000|2022-01-04 19:00:00|57328|57248|57358|57278|57358|57278|57314|57234|73
1641323100000|2022-01-04 19:05:00|57354|57274|57364|57284|57364|57284|57328|57248|49
1641323400000|2022-01-04 19:10:00|57361|57281|57344|57264|57361|57281|57338|57258|42
1641323700000|2022-01-04 19:15:00|57346|57266|57358|57278|57361|57281|57328|57248|50
1641324000000|2022-01-04 19:20:00|57348|57268|57334|57254|57348|57268|57324|57244|41
1641324300000|2022-01-04 19:25:00|57328|57248|57318|57238|57334|57254|57311|57231|24
1641324600000|2022-01-04 19:30:00|57314|57234|57284|57204|57318|57238|57274|57194|65
1641324900000|2022-01-04 19:35:00|57274|57194|57294|57214|57298|57218|57274|57194|44
1641325200000|2022-01-04 19:40:00|57291|57211|57298|57218|57318|57238|57284|57204|30
1641325500000|2022-01-04 19:45:00|57304|57224|57354|57274|57354|57274|57304|57224|52
1641325800000|2022-01-04 19:50:00|57348|57268|57368|57288|57404|57324|57344|57264|64
1641326100000|2022-01-04 19:55:00|57374|57294|57334|57254|57381|57301|57328|57248|60
1641384600000|2022-01-05 12:10:00|57012|56932|57012|56932|57067|56987|57012|56932|65
1641384900000|2022-01-05 12:15:00|57007|56927|57177|57097|57180|57100|57007|56927|137
1641385200000|2022-01-05 12:20:00|57182|57102|57232|57152|57252|57172|57157|57077|116
1641385500000|2022-01-05 12:25:00|57237|57157|57187|57107|57257|57177|57182|57102|90
1641385800000|2022-01-05 12:30:00|57192|57112|57157|57077|57192|57112|57132|57052|132
1641386100000|2022-01-05 12:35:00|57152|57072|57273|57193|57291|57211|57147|57067|156
1641386400000|2022-01-05 12:40:00|57283|57203|57293|57213|57308|57228|57256|57176|83
1641386700000|2022-01-05 12:45:00|57291|57211|57328|57248|57343|57263|57291|57211|96
1641387000000|2022-01-05 12:50:00|57333|57253|57336|57256|57353|57273|57328|57248|80
1641387300000|2022-01-05 12:55:00|57338|57258|57273|57193|57348|57268|57258|57178|75
1641387600000|2022-01-05 13:00:00|57283|57203|57177|57097|57288|57208|57175|57095|165
1641387900000|2022-01-05 13:05:00|57175|57095|57132|57052|57177|57097|57122|57042|117
1641388200000|2022-01-05 13:10:00|57135|57055|57105|57025|57223|57143|57062|56982|192
1641388500000|2022-01-05 13:15:00|57112|57032|57147|57067|57261|57181|57105|57025|249
1641388800000|2022-01-05 13:20:00|57152|57072|57167|57087|57202|57122|57132|57052|163
1641389100000|2022-01-05 13:25:00|57157|57077|57107|57027|57157|57077|57042|56962|169
1641389400000|2022-01-05 13:30:00|57097|57017|57097|57017|57102|57022|57035|56955|120
1641389700000|2022-01-05 13:35:00|57102|57022|57193|57113|57198|57118|57092|57012|133
1641390000000|2022-01-05 13:40:00|57203|57123|57132|57052|57203|57123|57077|56997|137
1641390300000|2022-01-05 13:45:00|57127|57047|57072|56992|57137|57057|57067|56987|135
1641390600000|2022-01-05 13:50:00|57067|56987|57092|57012|57150|57070|57057|56977|140
1641390900000|2022-01-05 13:55:00|57098|57018|57068|56988|57122|57042|57062|56982|98
1641391200000|2022-01-05 14:00:00|57062|56982|57128|57048|57132|57052|57058|56978|128
1641391500000|2022-01-05 14:05:00|57132|57052|57118|57038|57132|57052|57092|57012|99
1641391800000|2022-01-05 14:10:00|57122|57042|57108|57028|57142|57062|57088|57008|56
1641392100000|2022-01-05 14:15:00|57112|57032|57132|57052|57138|57058|57108|57028|67
1641392400000|2022-01-05 14:20:00|57138|57058|57108|57028|57138|57058|57078|56998|93
1641392700000|2022-01-05 14:25:00|57112|57032|57162|57082|57185|57105|57098|57018|89
1641393000000|2022-01-05 14:30:00|57160|57080|57012|56932|57160|57080|56978|56898|175
1641393300000|2022-01-05 14:35:00|57015|56935|57008|56928|57048|56968|56998|56918|141
1641393600000|2022-01-05 14:40:00|57012|56932|56962|56882|57018|56938|56942|56862|142
1641393900000|2022-01-05 14:45:00|56958|56878|56892|56812|56958|56878|56868|56788|147
1641394200000|2022-01-05 14:50:00|56888|56808|56918|56838|56925|56845|56852|56772|120
1641394500000|2022-01-05 14:55:00|56922|56842|56912|56832|56978|56898|56902|56822|125
1641394800000|2022-01-05 15:00:00|56918|56838|56948|56868|56950|56870|56878|56798|153
1641395100000|2022-01-05 15:05:00|56950|56870|56998|56918|57008|56928|56950|56870|109
1641395400000|2022-01-05 15:10:00|56992|56912|56992|56912|57002|56922|56952|56872|85
1641395700000|2022-01-05 15:15:00|56988|56908|57012|56932|57068|56988|56988|56908|77
1641396000000|2022-01-05 15:20:00|57008|56928|57002|56922|57022|56942|56988|56908|78
1641396300000|2022-01-05 15:25:00|57008|56928|57058|56978|57068|56988|56988|56908|74
1641396600000|2022-01-05 15:30:00|57062|56982|57132|57052|57138|57058|57062|56982|101
1641396900000|2022-01-05 15:35:00|57138|57058|57128|57048|57148|57068|57122|57042|61
1641397200000|2022-01-05 15:40:00|57122|57042|57078|56998|57122|57042|57058|56978|90
1641397500000|2022-01-05 15:45:00|57072|56992|57068|56988|57088|57008|57058|56978|60
1641397800000|2022-01-05 15:50:00|57070|56990|57023|56943|57073|56993|57017|56937|75
1641398100000|2022-01-05 15:55:00|57013|56933|57043|56963|57043|56963|56995|56915|85
1641398400000|2022-01-05 16:00:00|57037|56957|57037|56957|57063|56983|57013|56933|99
1641398700000|2022-01-05 16:05:00|57035|56955|57037|56957|57057|56977|57027|56947|55
1641399000000|2022-01-05 16:10:00|57033|56953|57057|56977|57073|56993|57033|56953|67
1641399300000|2022-01-05 16:15:00|57063|56983|57147|57067|57155|57075|57063|56983|73
1641399600000|2022-01-05 16:20:00|57153|57073|57187|57107|57197|57117|57133|57053|77
1641399900000|2022-01-05 16:25:00|57185|57105|57213|57133|57227|57147|57180|57100|117
1641400200000|2022-01-05 16:30:00|57207|57127|57247|57167|57283|57203|57203|57123|102
1641400500000|2022-01-05 16:35:00|57243|57163|57233|57153|57267|57187|57225|57145|81
1641400800000|2022-01-05 16:40:00|57235|57155|57273|57193|57273|57193|57223|57143|79
1641401100000|2022-01-05 16:45:00|57275|57195|57290|57210|57303|57223|57273|57193|83
1641401400000|2022-01-05 16:50:00|57287|57207|57297|57217|57310|57230|57287|57207|62
1641401700000|2022-01-05 16:55:00|57295|57215|57277|57197|57323|57243|57257|57177|86
1641402000000|2022-01-05 17:00:00|57283|57203|57287|57207|57315|57235|57283|57203|96
1641402300000|2022-01-05 17:05:00|57283|57203|57223|57143|57283|57203|57217|57137|92
1641402600000|2022-01-05 17:10:00|57227|57147|57173|57093|57227|57147|57167|57087|69
1641402900000|2022-01-05 17:15:00|57177|57097|57127|57047|57177|57097|57127|57047|87
1641403200000|2022-01-05 17:20:00|57130|57050|57123|57043|57140|57060|57113|57033|45
1641403500000|2022-01-05 17:25:00|57117|57037|57123|57043|57140|57060|57075|56995|70
1641403800000|2022-01-05 17:30:00|57127|57047|57183|57103|57187|57107|57123|57043|65
1641404100000|2022-01-05 17:35:00|57177|57097|57217|57137|57223|57143|57177|57097|62
1641404400000|2022-01-05 17:40:00|57223|57143|57237|57157|57247|57167|57193|57113|95
1641404700000|2022-01-05 17:45:00|57240|57160|57203|57123|57250|57170|57193|57113|93
1641405000000|2022-01-05 17:50:00|57200|57120|57167|57087|57203|57123|57147|57067|80
1641405300000|2022-01-05 17:55:00|57173|57093|57217|57137|57217|57137|57160|57080|83
1641405600000|2022-01-05 18:00:00|57220|57140|57243|57163|57257|57177|57217|57137|74
1641405900000|2022-01-05 18:05:00|57240|57160|57277|57197|57303|57223|57233|57153|73
1641406200000|2022-01-05 18:10:00|57280|57200|57283|57203|57297|57217|57267|57187|56
1641406500000|2022-01-05 18:15:00|57280|57200|57273|57193|57283|57203|57243|57163|62
1641406800000|2022-01-05 18:20:00|57283|57203|57267|57187|57287|57207|57247|57167|59
1641407100000|2022-01-05 18:25:00|57263|57183|57257|57177|57297|57217|57255|57175|35
1641407400000|2022-01-05 18:30:00|57263|57183|57247|57167|57273|57193|57243|57163|63
1641407700000|2022-01-05 18:35:00|57243|57163|57223|57143|57243|57163|57177|57097|102
1641408000000|2022-01-05 18:40:00|57213|57133|57283|57203|57297|57217|57207|57127|84
1641408300000|2022-01-05 18:45:00|57285|57205|57280|57200|57307|57227|57257|57177|83
1641408600000|2022-01-05 18:50:00|57283|57203|57273|57193|57293|57213|57263|57183|95
1641408900000|2022-01-05 18:55:00|57267|57187|57205|57125|57283|57203|57205|57125|133
1641409200000|2022-01-05 19:00:00|57215|57135|57287|57207|57307|57227|57180|57100|296
1641409500000|2022-01-05 19:05:00|57293|57213|57448|57368|57454|57374|57273|57193|283
1641409800000|2022-01-05 19:10:00|57444|57364|57474|57394|57508|57428|57423|57343|221
1641410100000|2022-01-05 19:15:00|57471|57391|57417|57337|57474|57394|57407|57327|169
1641410400000|2022-01-05 19:20:00|57413|57333|57350|57270|57417|57337|57347|57267|139
1641410700000|2022-01-05 19:25:00|57353|57273|57393|57313|57397|57317|57313|57233|160
1641411000000|2022-01-05 19:30:00|57395|57315|57428|57348|57434|57354|57363|57283|140
1641411300000|2022-01-05 19:35:00|57434|57354|57488|57408|57514|57434|57410|57330|119
1641411600000|2022-01-05 19:40:00|57484|57404|57524|57444|57534|57454|57468|57388|133
1641411900000|2022-01-05 19:45:00|57518|57438|57474|57394|57524|57444|57464|57384|110
1641412200000|2022-01-05 19:50:00|57478|57398|57488|57408|57494|57414|57448|57368|139
1641412500000|2022-01-05 19:55:00|57491|57411|57548|57468|57561|57481|57478|57398|121
1641471000000|2022-01-06 12:10:00|57479|57399|57489|57409|57494|57414|57424|57344|107
1641471300000|2022-01-06 12:15:00|57492|57412|57590|57510|57590|57510|57427|57347|119
1641471600000|2022-01-06 12:20:00|57585|57505|57645|57565|57655|57575|57580|57500|103
1641471900000|2022-01-06 12:25:00|57650|57570|57698|57618|57698|57618|57620|57540|125
1641472200000|2022-01-06 12:30:00|57695|57615|57670|57590|57715|57635|57635|57555|120
1641472500000|2022-01-06 12:35:00|57665|57585|57675|57595|57678|57598|57633|57553|94
1641472800000|2022-01-06 12:40:00|57670|57590|57605|57525|57680|57600|57552|57472|106
1641473100000|2022-01-06 12:45:00|57609|57529|57519|57439|57609|57529|57489|57409|126
1641473400000|2022-01-06 12:50:00|57515|57435|57465|57385|57545|57465|57455|57375|146
1641473700000|2022-01-06 12:55:00|57469|57389|57465|57385|57509|57429|57435|57355|139
1641474000000|2022-01-06 13:00:00|57449|57369|57425|57345|57455|57375|57409|57329|141
1641474300000|2022-01-06 13:05:00|57419|57339|57462|57382|57475|57395|57419|57339|146
1641474600000|2022-01-06 13:10:00|57459|57379|57415|57335|57499|57419|57395|57315|144
1641474900000|2022-01-06 13:15:00|57409|57329|57435|57355|57439|57359|57375|57295|126
1641475200000|2022-01-06 13:20:00|57439|57359|57439|57359|57477|57397|57425|57345|138
1641475500000|2022-01-06 13:25:00|57437|57357|57492|57412|57495|57415|57435|57355|117
1641475800000|2022-01-06 13:30:00|57495|57415|57545|57465|57569|57489|57495|57415|158
1641476100000|2022-01-06 13:35:00|57547|57467|57575|57495|57585|57505|57539|57459|103
1641476400000|2022-01-06 13:40:00|57585|57505|57519|57439|57599|57519|57515|57435|99
1641476700000|2022-01-06 13:45:00|57517|57437|57519|57439|57519|57439|57475|57395|99
1641477000000|2022-01-06 13:50:00|57515|57435|57515|57435|57579|57499|57499|57419|124
1641477300000|2022-01-06 13:55:00|57519|57439|57509|57429|57535|57455|57489|57409|134
1641477600000|2022-01-06 14:00:00|57505|57425|57505|57425|57535|57455|57479|57399|130
1641477900000|2022-01-06 14:05:00|57495|57415|57565|57485|57577|57497|57489|57409|114
1641478200000|2022-01-06 14:10:00|57567|57487|57589|57509|57609|57529|57567|57487|92
1641478500000|2022-01-06 14:15:00|57595|57515|57639|57559|57649|57569|57569|57489|117
1641478800000|2022-01-06 14:20:00|57645|57565|57609|57529|57659|57579|57602|57522|112
1641479100000|2022-01-06 14:25:00|57607|57527|57605|57525|57645|57565|57587|57507|94
1641479400000|2022-01-06 14:30:00|57597|57517|57445|57365|57602|57522|57439|57359|196
1641479700000|2022-01-06 14:35:00|57439|57359|57395|57315|57469|57389|57355|57275|175
1641480000000|2022-01-06 14:40:00|57399|57319|57495|57415|57495|57415|57375|57295|183
1641480300000|2022-01-06 14:45:00|57492|57412|57555|57475|57559|57479|57479|57399|158
1641480600000|2022-01-06 14:50:00|57549|57469|57599|57519|57599|57519|57535|57455|138
1641480900000|2022-01-06 14:55:00|57605|57525|57615|57535|57635|57555|57572|57492|135
1641481200000|2022-01-06 15:00:00|57612|57532|57609|57529|57637|57557|57572|57492|173
1641481500000|2022-01-06 15:05:00|57619|57539|57696|57616|57716|57636|57619|57539|201
1641481800000|2022-01-06 15:10:00|57698|57618|57665|57585|57730|57650|57655|57575|160
1641482100000|2022-01-06 15:15:00|57675|57595|57619|57539|57675|57595|57589|57509|153
1641482400000|2022-01-06 15:20:00|57617|57537|57589|57509|57647|57567|57575|57495|135
1641482700000|2022-01-06 15:25:00|57595|57515|57575|57495|57605|57525|57529|57449|129
1641483000000|2022-01-06 15:30:00|57577|57497|57505|57425|57595|57515|57499|57419|178
1641483300000|2022-01-06 15:35:00|57507|57427|57569|57489|57589|57509|57479|57399|147
1641483600000|2022-01-06 15:40:00|57565|57485|57545|57465|57599|57519|57539|57459|139
1641483900000|2022-01-06 15:45:00|57539|57459|57485|57405|57559|57479|57475|57395|106
1641484200000|2022-01-06 15:50:00|57479|57399|57485|57405|57519|57439|57469|57389|104
1641484500000|2022-01-06 15:55:00|57482|57402|57505|57425|57525|57445|57445|57365|146
1641484800000|2022-01-06 16:00:00|57499|57419|57515|57435|57529|57449|57465|57385|154
1641485100000|2022-01-06 16:05:00|57509|57429|57515|57435|57539|57459|57505|57425|121
1641485400000|2022-01-06 16:10:00|57512|57432|57499|57419|57519|57439|57449|57369|126
1641485700000|2022-01-06 16:15:00|57495|57415|57487|57407|57512|57432|57465|57385|100
1641486000000|2022-01-06 16:20:00|57485|57405|57445|57365|57509|57429|57435|57355|131
1641486300000|2022-01-06 16:25:00|57447|57367|57439|57359|57499|57419|57439|57359|98
1641486600000|2022-01-06 16:30:00|57445|57365|57499|57419|57505|57425|57435|57355|67
1641486900000|2022-01-06 16:35:00|57497|57417|57499|57419|57505|57425|57455|57375|97
1641487200000|2022-01-06 16:40:00|57502|57422|57539|57459|57539|57459|57489|57409|80
1641487500000|2022-01-06 16:45:00|57549|57469|57545|57465|57572|57492|57539|57459|70
1641487800000|2022-01-06 16:50:00|57549|57469|57539|57459|57569|57489|57535|57455|51
1641488100000|2022-01-06 16:55:00|57529|57449|57505|57425|57535|57455|57499|57419|59
1641488400000|2022-01-06 17:00:00|57499|57419|57555|57475|57559|57479|57499|57419|100
1641488700000|2022-01-06 17:05:00|57557|57477|57578|57498|57580|57500|57555|57475|77
1641489000000|2022-01-06 17:10:00|57576|57496|57535|57455|57596|57516|57529|57449|78
1641489300000|2022-01-06 17:15:00|57537|57457|57529|57449|57542|57462|57505|57425|73
1641489600000|2022-01-06 17:20:00|57527|57447|57566|57486|57576|57496|57525|57445|67
1641489900000|2022-01-06 17:25:00|57563|57483|57546|57466|57563|57483|57540|57460|40
1641490200000|2022-01-06 17:30:00|57543|57463|57469|57389|57556|57476|57465|57385|95
1641490500000|2022-01-06 17:35:00|57467|57387|57439|57359|57479|57399|57419|57339|55
1641490800000|2022-01-06 17:40:00|57437|57357|57415|57335|57462|57382|57399|57319|70
1641491100000|2022-01-06 17:45:00|57409|57329|57439|57359|57449|57369|57409|57329|90
1641491400000|2022-01-06 17:50:00|57435|57355|57419|57339|57459|57379|57419|57339|87
1641491700000|2022-01-06 17:55:00|57417|57337|57445|57365|57449|57369|57405|57325|72
1641492000000|2022-01-06 18:00:00|57449|57369|57439|57359|57469|57389|57432|57352|102
1641492300000|2022-01-06 18:05:00|57437|57357|57429|57349|57455|57375|57425|57345|84
1641492600000|2022-01-06 18:10:00|57425|57345|57419|57339|57455|57375|57415|57335|56
1641492900000|2022-01-06 18:15:00|57422|57342|57459|57379|57492|57412|57415|57335|88
1641493200000|2022-01-06 18:20:00|57465|57385|57435|57355|57469|57389|57435|57355|91
1641493500000|2022-01-06 18:25:00|57439|57359|57429|57349|57449|57369|57425|57345|52
1641493800000|2022-01-06 18:30:00|57425|57345|57445|57365|57465|57385|57425|57345|50
1641494100000|2022-01-06 18:35:00|57439|57359|57455|57375|57455|57375|57429|57349|28
1641494400000|2022-01-06 18:40:00|57449|57369|57429|57349|57455|57375|57429|57349|62
1641494700000|2022-01-06 18:45:00|57432|57352|57409|57329|57432|57352|57377|57297|89
1641495000000|2022-01-06 18:50:00|57415|57335|57369|57289|57425|57345|57339|57259|77
1641495300000|2022-01-06 18:55:00|57365|57285|57305|57225|57379|57299|57292|57212|121
1641495600000|2022-01-06 19:00:00|57302|57222|57319|57239|57335|57255|57299|57219|99
1641495900000|2022-01-06 19:05:00|57325|57245|57324|57244|57340|57260|57303|57223|79
1641496200000|2022-01-06 19:10:00|57322|57242|57304|57224|57322|57242|57272|57192|92
1641496500000|2022-01-06 19:15:00|57302|57222|57310|57230|57310|57230|57277|57197|55
1641496800000|2022-01-06 19:20:00|57307|57227|57320|57240|57337|57257|57304|57224|41
1641497100000|2022-01-06 19:25:00|57324|57244|57344|57264|57354|57274|57314|57234|63
1641497400000|2022-01-06 19:30:00|57350|57270|57317|57237|57350|57270|57314|57234|48
1641497700000|2022-01-06 19:35:00|57320|57240|57320|57240|57330|57250|57314|57234|68
1641498000000|2022-01-06 19:40:00|57314|57234|57300|57220|57320|57240|57294|57214|69
1641498300000|2022-01-06 19:45:00|57297|57217|57254|57174|57297|57217|57190|57110|134
1641498600000|2022-01-06 19:50:00|57257|57177|57234|57154|57270|57190|57220|57140|66
1641498900000|2022-01-06 19:55:00|57232|57152|57280|57200|57280|57200|57230|57150|70
1641557400000|2022-01-07 12:10:00|57312|57232|57357|57277|57372|57292|57307|57227|103
1641557700000|2022-01-07 12:15:00|57354|57274|57297|57217|57377|57297|57297|57217|101
1641558000000|2022-01-07 12:20:00|57307|57227|57307|57227|57327|57247|57297|57217|77
1641558300000|2022-01-07 12:25:00|57309|57229|57357|57277|57377|57297|57302|57222|79
1641558600000|2022-01-07 12:30:00|57359|57279|57362|57282|57387|57307|57339|57259|76
1641558900000|2022-01-07 12:35:00|57367|57287|57446|57366|57452|57372|57337|57257|81
1641559200000|2022-01-07 12:40:00|57456|57376|57452|57372|57476|57396|57442|57362|88
1641559500000|2022-01-07 12:45:00|57446|57366|57456|57376|57462|57382|57426|57346|101
1641559800000|2022-01-07 12:50:00|57452|57372|57492|57412|57502|57422|57442|57362|109
1641560100000|2022-01-07 12:55:00|57494|57414|57422|57342|57506|57426|57416|57336|80
1641560400000|2022-01-07 13:00:00|57416|57336|57412|57332|57436|57356|57386|57306|140
1641560700000|2022-01-07 13:05:00|57414|57334|57412|57332|57432|57352|57402|57322|84
1641561000000|2022-01-07 13:10:00|57414|57334|57436|57356|57436|57356|57359|57279|122
1641561300000|2022-01-07 13:15:00|57442|57362|57422|57342|57462|57382|57402|57322|96
1641561600000|2022-01-07 13:20:00|57432|57352|57452|57372|57459|57379|57422|57342|125
1641561900000|2022-01-07 13:25:00|57449|57369|57392|57296|57452|57372|57381.5|57285.5|161
1641562200000|2022-01-07 13:30:00|57249|57153|57485|57389|57509|57413|57235|57139|414
1641562500000|2022-01-07 13:35:00|57489|57393|57562|57466|57589|57493|57489|57393|312
1641562800000|2022-01-07 13:40:00|57559|57463|57525|57429|57579|57483|57517|57421|224
1641563100000|2022-01-07 13:45:00|57519|57423|57441|57361|57519|57423|57417|57333|217
1641563400000|2022-01-07 13:50:00|57439|57359|57511|57431|57551|57471|57417|57337|194
1641563700000|2022-01-07 13:55:00|57507|57427|57491|57411|57521|57441|57461|57381|179
1641564000000|2022-01-07 14:00:00|57489|57409|57494|57414|57539|57459|57467|57387|150
1641564300000|2022-01-07 14:05:00|57491|57411|57421|57341|57501|57421|57417|57337|146
1641564600000|2022-01-07 14:10:00|57419|57339|57391|57311|57427|57347|57367|57287|142
1641564900000|2022-01-07 14:15:00|57387|57307|57401|57321|57451|57371|57357|57277|129
1641565200000|2022-01-07 14:20:00|57399|57319|57367|57287|57451|57371|57361|57281|116
1641565500000|2022-01-07 14:25:00|57361|57281|57321|57241|57367|57287|57311|57231|137
1641565800000|2022-01-07 14:30:00|57319|57239|57391|57311|57391|57311|57266|57186|199
1641566100000|2022-01-07 14:35:00|57397|57317|57250|57170|57401|57321|57216|57136|170
1641566400000|2022-01-07 14:40:00|57248|57168|57056|56976|57260|57180|57056|56976|187
1641566700000|2022-01-07 14:45:00|57050|56970|57010|56930|57060|56980|56996|56916|203
1641567000000|2022-01-07 14:50:00|57008|56928|57043|56963|57050|56970|56976|56896|160
1641567300000|2022-01-07 14:55:00|57040|56960|56946|56866|57040|56960|56926|56846|142
1641567600000|2022-01-07 15:00:00|56950|56870|56986|56906|57010|56930|56950|56870|189
1641567900000|2022-01-07 15:05:00|56993|56913|57000|56920|57030|56950|56968|56888|162
1641568200000|2022-01-07 15:10:00|57006|56926|56956|56876|57016|56936|56910|56830|141
1641568500000|2022-01-07 15:15:00|56953|56873|56950|56870|56996|56916|56926|56846|149
1641568800000|2022-01-07 15:20:00|56946|56866|56980|56900|56996|56916|56946|56866|134
1641569100000|2022-01-07 15:25:00|56986|56906|56970|56890|56990|56910|56936|56856|144
1641569400000|2022-01-07 15:30:00|56980|56900|57026|56946|57030|56950|56950|56870|104
1641569700000|2022-01-07 15:35:00|57020|56940|57016|56936|57046|56966|56996|56916|103
1641570000000|2022-01-07 15:40:00|57010|56930|57000|56920|57016|56936|56976|56896|99
1641570300000|2022-01-07 15:45:00|57006|56926|57076|56996|57076|56996|56996|56916|100
1641570600000|2022-01-07 15:50:00|57073|56993|57030|56950|57110|57030|57026|56946|128
1641570900000|2022-01-07 15:55:00|57026|56946|57050|56970|57056|56976|56990|56910|138
1641571200000|2022-01-07 16:00:00|57046|56966|57050|56970|57058|56978|57020|56940|117
1641571500000|2022-01-07 16:05:00|57053|56973|57026|56946|57058|56978|57026|56946|82
1641571800000|2022-01-07 16:10:00|57023|56943|56980|56900|57023|56943|56967|56887|92
1641572100000|2022-01-07 16:15:00|56970|56890|56935|56855|56979|56899|56927|56847|102
1641572400000|2022-01-07 16:20:00|56939|56859|56959|56879|56996|56916|56929|56849|103
1641572700000|2022-01-07 16:25:00|56957|56877|56949|56869|56980|56900|56939|56859|45
1641573000000|2022-01-07 16:30:00|56955|56875|56869|56789|56955|56875|56842|56762|112
1641573300000|2022-01-07 16:35:00|56865|56785|56845|56765|56875|56795|56825|56745|92
1641573600000|2022-01-07 16:40:00|56849|56769|56795|56715|56859|56779|56785|56705|114
1641573900000|2022-01-07 16:45:00|56797|56717|56779|56699|56829|56749|56772|56692|113
1641574200000|2022-01-07 16:50:00|56785|56705|56767|56687|56789|56709|56745|56665|122
1641574500000|2022-01-07 16:55:00|56769|56689|56749|56669|56789|56709|56739|56659|120
1641574800000|2022-01-07 17:00:00|56745|56665|56765|56685|56769|56689|56675|56595|130
1641575100000|2022-01-07 17:05:00|56755|56675|56775|56695|56789|56709|56725|56645|101
1641575400000|2022-01-07 17:10:00|56772|56692|56789|56709|56789|56709|56759|56679|82
1641575700000|2022-01-07 17:15:00|56792|56712|56799|56719|56815|56735|56769|56689|51
1641576000000|2022-01-07 17:20:00|56795|56715|56779|56699|56819|56739|56759|56679|79
1641576300000|2022-01-07 17:25:00|56775|56695|56787|56707|56845|56765|56775|56695|102
1641576600000|2022-01-07 17:30:00|56785|56705|56819|56739|56837|56757|56775|56695|66
1641576900000|2022-01-07 17:35:00|56815|56735|56819|56739|56839|56759|56809|56729|62
1641577200000|2022-01-07 17:40:00|56822|56742|56799|56719|56825|56745|56785|56705|82
1641577500000|2022-01-07 17:45:00|56805|56725|56805|56725|56807|56727|56755|56675|72
1641577800000|2022-01-07 17:50:00|56809|56729|56789|56709|56825|56745|56775|56695|68
1641578100000|2022-01-07 17:55:00|56799|56719|56789|56709|56805|56725|56767|56687|44
1641578400000|2022-01-07 18:00:00|56785|56705|56759|56679|56805|56725|56745|56665|87
1641578700000|2022-01-07 18:05:00|56762|56682|56779|56699|56779|56699|56735|56655|87
1641579000000|2022-01-07 18:10:00|56785|56705|56799|56719|56819|56739|56779|56699|77
1641579300000|2022-01-07 18:15:00|56805|56725|56809|56729|56819|56739|56789|56709|72
1641579600000|2022-01-07 18:20:00|56805|56725|56850|56770|56866|56786|56805|56725|65
1641579900000|2022-01-07 18:25:00|56846|56766|56876|56796|56876|56796|56846|56766|39
1641580200000|2022-01-07 18:30:00|56870|56790|56799|56719|56870|56790|56795|56715|97
1641580500000|2022-01-07 18:35:00|56795|56715|56785|56705|56797|56717|56775|56695|45
1641580800000|2022-01-07 18:40:00|56795|56715|56815|56735|56815|56735|56759|56679|61
1641581100000|2022-01-07 18:45:00|56812|56732|56799|56719|56815|56735|56777|56697|75
1641581400000|2022-01-07 18:50:00|56795|56715|56840|56760|56840|56760|56789|56709|76
1641581700000|2022-01-07 18:55:00|56836|56756|56785|56705|56845|56765|56779|56699|100
1641582000000|2022-01-07 19:00:00|56779|56699|56779|56699|56795|56715|56775|56695|54
1641582300000|2022-01-07 19:05:00|56777|56697|56765|56685|56785|56705|56732|56652|74
1641582600000|2022-01-07 19:10:00|56759|56679|56790|56710|56795|56715|56752|56672|77
1641582900000|2022-01-07 19:15:00|56796|56716|56846|56766|56856|56776|56790|56710|59
1641583200000|2022-01-07 19:20:00|56850|56770|56830|56750|56856|56776|56826|56746|33
1641583500000|2022-01-07 19:25:00|56826|56746|56816|56736|56826|56746|56810|56730|43
1641583800000|2022-01-07 19:30:00|56818|56738|56800|56720|56826|56746|56798|56718|22
1641584100000|2022-01-07 19:35:00|56806|56726|56796|56716|56816|56736|56780|56700|32
1641584400000|2022-01-07 19:40:00|56800|56720|56780|56700|56810|56730|56776|56696|40
1641584700000|2022-01-07 19:45:00|56786|56706|56786|56706|56790|56710|56770|56690|31
1641585000000|2022-01-07 19:50:00|56788|56708|56790|56710|56816|56736|56788|56708|45
1641585300000|2022-01-07 19:55:00|56796|56716|56800|56720|56800|56720|56786|56706|36
1641816600000|2022-01-10 12:10:00|56859|56779|56924|56844|56924|56844|56806|56726|129
1641816900000|2022-01-10 12:15:00|56929|56849|56869|56789|56964|56884|56864|56784|111
1641817200000|2022-01-10 12:20:00|56859|56779|56929|56849|56934|56854|56818|56738|112
1641817500000|2022-01-10 12:25:00|56924|56844|56954|56874|56979|56899|56889|56809|119
1641817800000|2022-01-10 12:30:00|56957|56877|57009|56929|57014|56934|56954|56874|152
1641818100000|2022-01-10 12:35:00|57012|56932|57025|56945|57060|56980|57008|56928|113
1641818400000|2022-01-10 12:40:00|57030|56950|57055|56975|57085|57005|57030|56950|96
1641818700000|2022-01-10 12:45:00|57060|56980|57060|56980|57070|56990|57023|56943|73
1641819000000|2022-01-10 12:50:00|57063|56983|57050|56970|57080|57000|57040|56960|49
1641819300000|2022-01-10 12:55:00|57048|56968|57045|56965|57075|56995|57031|56951|82
1641819600000|2022-01-10 13:00:00|57043|56963|57000|56920|57061|56981|56994|56914|88
1641819900000|2022-01-10 13:05:00|56990|56910|57010|56930|57050|56970|56990|56910|91
1641820200000|2022-01-10 13:10:00|57004|56924|56980|56900|57074|56994|56980|56900|101
1641820500000|2022-01-10 13:15:00|56977|56897|56977|56897|56990|56910|56954|56874|106
1641820800000|2022-01-10 13:20:00|56980|56900|56974|56894|56984|56904|56924|56844|121
1641821100000|2022-01-10 13:25:00|56980|56900|56990|56910|56994|56914|56944|56864|75
1641821400000|2022-01-10 13:30:00|56992|56912|57065|56985|57065|56985|56990|56910|127
1641821700000|2022-01-10 13:35:00|57063|56983|57045|56965|57091|57011|57010|56930|133
1641822000000|2022-01-10 13:40:00|57051|56971|57091|57011|57098|57018|57045|56965|104
1641822300000|2022-01-10 13:45:00|57093|57013|57135|57055|57141|57061|57091|57011|133
1641822600000|2022-01-10 13:50:00|57141|57061|57101|57021|57141|57061|57081|57001|116
1641822900000|2022-01-10 13:55:00|57105|57025|57165|57085|57168|57088|57081|57001|91
1641823200000|2022-01-10 14:00:00|57171|57091|57191|57111|57221|57141|57161|57081|92
1641823500000|2022-01-10 14:05:00|57193|57113|57191|57111|57211|57131|57175|57095|106
1641823800000|2022-01-10 14:10:00|57188|57108|57273|57193|57275|57195|57188|57108|108
1641824100000|2022-01-10 14:15:00|57277|57197|57297|57217|57333|57253|57267|57187|127
1641824400000|2022-01-10 14:20:00|57295|57215|57277|57197|57295|57215|57250|57170|114
1641824700000|2022-01-10 14:25:00|57275|57195|57267|57187|57283|57203|57253|57173|60
1641825000000|2022-01-10 14:30:00|57273|57193|57313|57233|57333|57253|57253|57173|136
1641825300000|2022-01-10 14:35:00|57317|57237|57368|57288|57388|57308|57317|57237|119
1641825600000|2022-01-10 14:40:00|57370|57290|57367|57287|57388|57308|57347|57267|151
1641825900000|2022-01-10 14:45:00|57373|57293|57378|57298|57394|57314|57357|57277|93
1641826200000|2022-01-10 14:50:00|57374|57294|57398|57318|57408|57328|57337|57257|136
1641826500000|2022-01-10 14:55:00|57394|57314|57374|57294|57404|57324|57347|57267|96
1641826800000|2022-01-10 15:00:00|57378|57298|57378|57298|57414|57334|57347|57267|122
1641827100000|2022-01-10 15:05:00|57376|57296|57343|57263|57376|57296|57323|57243|107
1641827400000|2022-01-10 15:10:00|57347|57267|57353|57273|57378|57298|57337|57257|96
1641827700000|2022-01-10 15:15:00|57347|57267|57384|57304|57398|57318|57347|57267|85
1641828000000|2022-01-10 15:20:00|57378|57298|57357|57277|57378|57298|57343|57263|72
1641828300000|2022-01-10 15:25:00|57360|57280|57347|57267|57363|57283|57327|57247|80
1641828600000|2022-01-10 15:30:00|57345|57265|57323|57243|57357|57277|57293|57213|110
1641828900000|2022-01-10 15:35:00|57327|57247|57333|57253|57373|57293|57323|57243|73
1641829200000|2022-01-10 15:40:00|57337|57257|57333|57253|57347|57267|57323|57243|69
1641829500000|2022-01-10 15:45:00|57337|57257|57367|57287|57384|57304|57323|57243|72
1641829800000|2022-01-10 15:50:00|57365|57285|57313|57233|57374|57294|57313|57233|98
1641830100000|2022-01-10 15:55:00|57303|57223|57307|57227|57320|57240|57237|57157|105
1641830400000|2022-01-10 16:00:00|57313|57233|57347|57267|57357|57277|57287|57207|97
1641830700000|2022-01-10 16:05:00|57353|57273|57363|57283|57367|57287|57330|57250|76
1641831000000|2022-01-10 16:10:00|57357|57277|57317|57237|57357|57277|57317|57237|48
1641831300000|2022-01-10 16:15:00|57313|57233|57253|57173|57313|57233|57253|57173|96
1641831600000|2022-01-10 16:20:00|57257|57177|57283|57203|57297|57217|57257|57177|84
1641831900000|2022-01-10 16:25:00|57285|57205|57293|57213|57307|57227|57283|57203|85
1641832200000|2022-01-10 16:30:00|57295|57215|57303|57223|57327|57247|57285|57205|91
1641832500000|2022-01-10 16:35:00|57307|57227|57333|57253|57333|57253|57297|57217|59
1641832800000|2022-01-10 16:40:00|57343|57263|57367|57287|57394|57314|57343|57263|71
1641833100000|2022-01-10 16:45:00|57365|57285|57373|57293|57388|57308|57357|57277|97
1641833400000|2022-01-10 16:50:00|57375|57295|57333|57253|57378|57298|57333|57253|68
1641833700000|2022-01-10 16:55:00|57337|57257|57293|57213|57337|57257|57287|57207|70
1641834000000|2022-01-10 17:00:00|57297|57217|57293|57213|57307|57227|57280|57200|68
1641834300000|2022-01-10 17:05:00|57287|57207|57287|57207|57287|57207|57267|57187|43
1641834600000|2022-01-10 17:10:00|57290|57210|57293|57213|57297|57217|57277|57197|74
1641834900000|2022-01-10 17:15:00|57287|57207|57297|57217|57320|57240|57283|57203|48
1641835200000|2022-01-10 17:20:00|57293|57213|57313|57233|57313|57233|57283|57203|53
1641835500000|2022-01-10 17:25:00|57317|57237|57327|57247|57333|57253|57317|57237|38
1641835800000|2022-01-10 17:30:00|57333|57253|57323|57243|57337|57257|57313|57233|48
1641836100000|2022-01-10 17:35:00|57325|57245|57347|57267|57353|57273|57317|57237|54
1641836400000|2022-01-10 17:40:00|57343|57263|57297|57217|57347|57267|57287|57207|73
1641836700000|2022-01-10 17:45:00|57293|57213|57277|57197|57303|57223|57267|57187|30
1641837000000|2022-01-10 17:50:00|57283|57203|57263|57183|57287|57207|57247|57167|77
1641837300000|2022-01-10 17:55:00|57267|57187|57313|57233|57313|57233|57267|57187|42
1641837600000|2022-01-10 18:00:00|57307|57227|57293|57213|57317|57237|57273|57193|90
1641837900000|2022-01-10 18:05:00|57297|57217|57253|57173|57297|57217|57243|57163|73
1641838200000|2022-01-10 18:10:00|57255|57175|57243|57163|57263|57183|57237|57157|61
1641838500000|2022-01-10 18:15:00|57247|57167|57247|57167|57260|57180|57243|57163|35
1641838800000|2022-01-10 18:20:00|57243|57163|57203|57123|57263|57183|57203|57123|105
1641839100000|2022-01-10 18:25:00|57207|57127|57213|57133|57240|57160|57187|57107|102
1641839400000|2022-01-10 18:30:00|57210|57130|57223|57143|57223|57143|57157|57077|79
1641839700000|2022-01-10 18:35:00|57220|57140|57247|57167|57247|57167|57195|57115|79
1641840000000|2022-01-10 18:40:00|57243|57163|57227|57147|57243|57163|57217|57137|94
1641840300000|2022-01-10 18:45:00|57233|57153|57247|57167|57253|57173|57227|57147|65
1641840600000|2022-01-10 18:50:00|57253|57173|57277|57197|57293|57213|57223|57143|68
1641840900000|2022-01-10 18:55:00|57283|57203|57253|57173|57317|57237|57247|57167|111
1641841200000|2022-01-10 19:00:00|57247|57167|57207|57127|57267|57187|57203|57123|110
1641841500000|2022-01-10 19:05:00|57213|57133|57207|57127|57223|57143|57183|57103|55
1641841800000|2022-01-10 19:10:00|57213|57133|57203|57123|57217|57137|57183|57103|52
1641842100000|2022-01-10 19:15:00|57197|57117|57193|57113|57217|57137|57193|57113|44
1641842400000|2022-01-10 19:20:00|57197|57117|57223|57143|57223|57143|57177|57097|44
1641842700000|2022-01-10 19:25:00|57227|57147|57213|57133|57227|57147|57203|57123|33
1641843000000|2022-01-10 19:30:00|57217|57137|57197|57117|57217|57137|57193|57113|48
1641843300000|2022-01-10 19:35:00|57193|57113|57203|57123|57217|57137|57183|57103|65
1641843600000|2022-01-10 19:40:00|57200|57120|57193|57113|57203|57123|57167|57087|55
1641843900000|2022-01-10 19:45:00|57197|57117|57203|57123|57213|57133|57193|57113|31
1641844200000|2022-01-10 19:50:00|57207|57127|57243|57163|57247|57167|57203|57123|46
1641844500000|2022-01-10 19:55:00|57247|57167|57227|57147|57247|57167|57227|57147|30
1641903000000|2022-01-11 12:10:00|57056|56976|57026|56946|57061|56981|56964|56884|103
1641903300000|2022-01-11 12:15:00|57029|56949|57076|56996|57094|57014|57026|56946|98
1641903600000|2022-01-11 12:20:00|57074|56994|57081|57001|57102|57022|57061|56981|54
1641903900000|2022-01-11 12:25:00|57066|56986|57102|57022|57142|57062|57066|56986|77
1641904200000|2022-01-11 12:30:00|57107|57027|57167|57087|57167|57087|57081|57001|108
1641904500000|2022-01-11 12:35:00|57160|57080|57192|57112|57217|57137|57157|57077|83
1641904800000|2022-01-11 12:40:00|57197|57117|57202|57122|57212|57132|57177|57097|64
1641905100000|2022-01-11 12:45:00|57200|57120|57152|57072|57217|57137|57135|57055|99
1641905400000|2022-01-11 12:50:00|57147|57067|57167|57087|57167|57087|57105|57025|90
1641905700000|2022-01-11 12:55:00|57162|57082|57067|56987|57167|57087|57062|56982|83
1641906000000|2022-01-11 13:00:00|57072|56992|56971|56891|57072|56992|56967|56887|142
1641906300000|2022-01-11 13:05:00|56969|56889|56947|56867|56971|56891|56904|56824|172
1641906600000|2022-01-11 13:10:00|56951|56871|56827|56747|56957|56877|56801|56721|186
1641906900000|2022-01-11 13:15:00|56831|56751|56831|56751|56847|56767|56804|56724|102
1641907200000|2022-01-11 13:20:00|56837|56757|56877|56797|56887|56807|56837|56757|86
1641907500000|2022-01-11 13:25:00|56871|56791|56931|56851|56947|56867|56861|56781|91
1641907800000|2022-01-11 13:30:00|56937|56857|56911|56831|56947|56867|56884|56804|106
1641908100000|2022-01-11 13:35:00|56907|56827|56961|56881|56979|56899|56871|56791|113
1641908400000|2022-01-11 13:40:00|56967|56887|56966|56886|56997|56917|56957|56877|123
1641908700000|2022-01-11 13:45:00|56964|56884|57006|56926|57006|56926|56946|56866|91
1641909000000|2022-01-11 13:50:00|57022|56942|56986|56906|57093|57013|56982|56902|135
1641909300000|2022-01-11 13:55:00|56982|56902|57024|56944|57049|56969|56956|56876|126
1641909600000|2022-01-11 14:00:00|57026|56946|57012|56932|57044|56964|56992|56912|99
1641909900000|2022-01-11 14:05:00|57006|56926|57093|57013|57093|57013|56986|56906|144
1641910200000|2022-01-11 14:10:00|57097|57017|57012|56932|57117|57037|56992|56912|128
1641910500000|2022-01-11 14:15:00|57016|56936|57103|57023|57103|57023|57012|56932|116
1641910800000|2022-01-11 14:20:00|57097|57017|57057|56977|57113|57033|57046|56966|88
1641911100000|2022-01-11 14:25:00|57053|56973|57006|56926|57083|57003|57006|56926|77
1641911400000|2022-01-11 14:30:00|57012|56932|56972|56892|57053|56973|56956|56876|142
1641911700000|2022-01-11 14:35:00|56976|56896|57002|56922|57016|56936|56956|56876|171
1641912000000|2022-01-11 14:40:00|57004|56924|57053|56973|57077|56997|56976|56896|171
1641912300000|2022-01-11 14:45:00|57057|56977|56996|56916|57057|56977|56996|56916|152
1641912600000|2022-01-11 14:50:00|56992|56912|56946|56866|57004|56924|56876|56796|189
1641912900000|2022-01-11 14:55:00|56942|56862|56866|56786|56966|56886|56864|56784|173
1641913200000|2022-01-11 15:00:00|56859|56779|56786|56706|56872|56792|56772|56692|182
1641913500000|2022-01-11 15:05:00|56784|56704|56756|56676|56784|56704|56695|56615|180
1641913800000|2022-01-11 15:10:00|56752|56672|56752|56672|56772|56692|56712|56632|117
1641914100000|2022-01-11 15:15:00|56746|56666|56752|56672|56762|56682|56732|56652|143
1641914400000|2022-01-11 15:20:00|56754|56674|56625|56545|56762|56682|56611|56531|161
1641914700000|2022-01-11 15:25:00|56631|56551|56591|56511|56651|56571|56575|56495|195
1641915000000|2022-01-11 15:30:00|56585|56505|56635|56555|56645|56565|56545|56465|170
1641915300000|2022-01-11 15:35:00|56633|56553|56618|56538|56648|56568|56601|56521|100
1641915600000|2022-01-11 15:40:00|56621|56541|56675|56595|56675|56595|56581|56501|113
1641915900000|2022-01-11 15:45:00|56673|56593|56663|56583|56685|56605|56621|56541|133
1641916200000|2022-01-11 15:50:00|56660|56580|56616|56536|56680|56600|56606|56526|118
1641916500000|2022-01-11 15:55:00|56610|56530|56580|56500|56616|56536|56550|56470|164
1641916800000|2022-01-11 16:00:00|56576|56496|56543|56463|56600|56520|56516|56436|162
1641917100000|2022-01-11 16:05:00|56546|56466|56510|56430|56566|56486|56506|56426|108
1641917400000|2022-01-11 16:10:00|56513|56433|56506|56426|56530|56450|56486|56406|115
1641917700000|2022-01-11 16:15:00|56503|56423|56322|56242|56523|56443|56289|56209|161
1641918000000|2022-01-11 16:20:00|56325|56245|56380|56300|56380|56300|56309|56229|131
1641918300000|2022-01-11 16:25:00|56383|56303|56373|56293|56410|56330|56349|56269|91
1641918600000|2022-01-11 16:30:00|56376|56296|56425|56345|56435|56355|56376|56296|86
1641918900000|2022-01-11 16:35:00|56423|56343|56401|56321|56431|56351|56391|56311|87
1641919200000|2022-01-11 16:40:00|56395|56315|56441|56361|56445|56365|56381|56301|80
1641919500000|2022-01-11 16:45:00|56435|56355|56401|56321|56465|56385|56401|56321|96
1641919800000|2022-01-11 16:50:00|56405|56325|56425|56345|56445|56365|56373|56293|78
1641920100000|2022-01-11 16:55:00|56431|56351|56455|56375|56463|56383|56431|56351|79
1641920400000|2022-01-11 17:00:00|56461|56381|56475|56395|56491|56411|56445|56365|62
1641920700000|2022-01-11 17:05:00|56471|56391|56441|56361|56471|56391|56425|56345|86
1641921000000|2022-01-11 17:10:00|56435|56355|56471|56391|56481|56401|56431|56351|62
1641921300000|2022-01-11 17:15:00|56475|56395|56481|56401|56488|56408|56468|56388|61
1641921600000|2022-01-11 17:20:00|56483|56403|56501|56421|56505|56425|56475|56395|51
1641921900000|2022-01-11 17:25:00|56495|56415|56541|56461|56545|56465|56483|56403|65
1641922200000|2022-01-11 17:30:00|56535|56455|56471|56391|56535|56455|56468|56388|51
1641922500000|2022-01-11 17:35:00|56475|56395|56491|56411|56498|56418|56471|56391|57
1641922800000|2022-01-11 17:40:00|56485|56405|56495|56415|56495|56415|56475|56395|35
1641923100000|2022-01-11 17:45:00|56491|56411|56501|56421|56505|56425|56481|56401|47
1641923400000|2022-01-11 17:50:00|56498|56418|56485|56405|56498|56418|56475|56395|49
1641923700000|2022-01-11 17:55:00|56481|56401|56431|56351|56491|56411|56425|56345|74
1641924000000|2022-01-11 18:00:00|56428|56348|56431|56351|56443|56363|56421|56341|67
1641924300000|2022-01-11 18:05:00|56435|56355|56471|56391|56471|56391|56435|56355|77
1641924600000|2022-01-11 18:10:00|56473|56393|56445|56365|56491|56411|56441|56361|41
1641924900000|2022-01-11 18:15:00|56441|56361|56364|56284|56441|56361|56350|56270|73
1641925200000|2022-01-11 18:20:00|56370|56290|56312|56232|56380|56300|56312|56232|89
1641925500000|2022-01-11 18:25:00|56314|56234|56330|56250|56340|56260|56304|56224|80
1641925800000|2022-01-11 18:30:00|56334|56254|56380|56300|56391|56311|56334|56254|95
1641926100000|2022-01-11 18:35:00|56383|56303|56380|56300|56386|56306|56365|56285|76
1641926400000|2022-01-11 18:40:00|56390|56310|56380|56300|56408|56328|56362|56282|59
1641926700000|2022-01-11 18:45:00|56386|56306|56386|56306|56406|56326|56376|56296|52
1641927000000|2022-01-11 18:50:00|56383|56303|56325|56245|56396|56316|56319|56239|97
1641927300000|2022-01-11 18:55:00|56329|56249|56299|56219|56337|56257|56285|56205|127
1641927600000|2022-01-11 19:00:00|56295|56215|56309|56229|56325|56245|56285|56205|67
1641927900000|2022-01-11 19:05:00|56312|56232|56219|56139|56325|56245|56219|56139|113
1641928200000|2022-01-11 19:10:00|56217|56137|56189|56109|56229|56149|56145|56065|123
1641928500000|2022-01-11 19:15:00|56195|56115|56219|56139|56219|56139|56189|56109|105
1641928800000|2022-01-11 19:20:00|56215|56135|56237|56157|56259|56179|56212|56132|84
1641929100000|2022-01-11 19:25:00|56239|56159|56239|56159|56255|56175|56229|56149|60
1641929400000|2022-01-11 19:30:00|56245|56165|56279|56199|56289|56209|56239|56159|53
1641929700000|2022-01-11 19:35:00|56285|56205|56235|56155|56285|56205|56229|56149|65
1641930000000|2022-01-11 19:40:00|56239|56159|56249|56169|56277|56197|56239|56159|49
1641930300000|2022-01-11 19:45:00|56252|56172|56269|56189|56285|56205|56249|56169|52
1641930600000|2022-01-11 19:50:00|56265|56185|56259|56179|56289|56209|56259|56179|65
1641930900000|2022-01-11 19:55:00|56262|56182|56259|56179|56265|56185|56229|56149|62
1641989400000|2022-01-12 12:10:00|56394|56314|56399|56319|56404|56324|56367|56287|75
1641989700000|2022-01-12 12:15:00|56402|56322|56444|56364|56447|56367|56374|56294|95
1641990000000|2022-01-12 12:20:00|56439|56359|56384|56304|56449|56369|56379|56299|76
1641990300000|2022-01-12 12:25:00|56389|56309|56394|56314|56399|56319|56362|56282|60
1641990600000|2022-01-12 12:30:00|56389|56309|56434|56354|56449|56369|56374|56294|73
1641990900000|2022-01-12 12:35:00|56429|56349|56424|56344|56447|56367|56379|56299|91
1641991200000|2022-01-12 12:40:00|56419|56339|56419|56339|56424|56344|56389|56309|78
1641991500000|2022-01-12 12:45:00|56417|56337|56409.5|56359.5|56426.5|56376.5|56404.5|56337|63
1641991800000|2022-01-12 12:50:00|56414.5|56364.5|56291.5|56241.5|56419.5|56369.5|56289.5|56239.5|89
1641992100000|2022-01-12 12:55:00|56294.5|56244.5|56304.5|56254.5|56324.5|56274.5|56214.5|56164.5|159
1641992400000|2022-01-12 13:00:00|56319.5|56269.5|56179.5|56129.5|56319.5|56269.5|56164.5|56114.5|165
1641992700000|2022-01-12 13:05:00|56174.5|56124.5|56224.5|56174.5|56254.5|56204.5|56154.5|56104.5|129
1641993000000|2022-01-12 13:10:00|56221.5|56171.5|56239|56189|56274.5|56224.5|56219.5|56169.5|112
1641993300000|2022-01-12 13:15:00|56244|56194|56209|56159|56259|56209|56162|56112|123
1641993600000|2022-01-12 13:20:00|56207|56157|56239|56189|56249|56199|56204|56154|103
1641993900000|2022-01-12 13:25:00|56229|56179|56304|56224|56362|56282|56209|56159|173
1641994200000|2022-01-12 13:30:00|56300|56220|56119|56039|56400|56320|56119|56039|335
1641994500000|2022-01-12 13:35:00|56123|56043|56023|55943|56179|56099|56019|55939|235
1641994800000|2022-01-12 13:40:00|56026|55946|56033|55953|56089|56009|56003|55923|194
1641995100000|2022-01-12 13:45:00|56029|55949|55949|55869|56063|55983|55936|55856|202
1641995400000|2022-01-12 13:50:00|55943|55863|55989|55909|55993|55913|55919|55839|169
1641995700000|2022-01-12 13:55:00|55986|55906|56049|55969|56053|55973|55963|55883|142
1641996000000|2022-01-12 14:00:00|56043|55963|56049|55969|56093|56013|56033|55953|120
1641996300000|2022-01-12 14:05:00|56043|55963|56093|56013|56173|56093|56039|55959|156
1641996600000|2022-01-12 14:10:00|56091|56011|56139|56059|56143|56063|56063|55983|127
1641996900000|2022-01-12 14:15:00|56133|56053|56239|56159|56243|56163|56133|56053|136
1641997200000|2022-01-12 14:20:00|56241|56161|56129|56049|56243|56163|56113|56033|117
1641997500000|2022-01-12 14:25:00|56131|56051|56049|55969|56131|56051|56029|55949|144
1641997800000|2022-01-12 14:30:00|56043|55963|56043|55963|56043|55963|55976|55896|140
1641998100000|2022-01-12 14:35:00|56039|55959|55989|55909|56109|56029|55983|55903|152
1641998400000|2022-01-12 14:40:00|55983|55903|56053|55973|56053|55973|55983|55903|111
1641998700000|2022-01-12 14:45:00|56051|55971|55973|55893|56089|56009|55963|55883|153
1641999000000|2022-01-12 14:50:00|55969|55889|55993|55913|55999|55919|55953|55873|121
1641999300000|2022-01-12 14:55:00|55999|55919|55949|55869|56023|55943|55949|55869|129
1641999600000|2022-01-12 15:00:00|55953|55873|55993|55913|56003|55923|55949|55869|112
1641999900000|2022-01-12 15:05:00|55989|55909|56063|55983|56073|55993|55983|55903|127
1642000200000|2022-01-12 15:10:00|56059|55979|56033|55953|56063|55983|55986|55906|103
1642000500000|2022-01-12 15:15:00|56029|55949|56003|55923|56063|55983|55983|55903|86
1642000800000|2022-01-12 15:20:00|56006|55926|55988|55908|56012|55932|55968|55888|65
1642001100000|2022-01-12 15:25:00|55982|55902|55975|55895|55988|55908|55940|55860|80
1642001400000|2022-01-12 15:30:00|55972|55892|56012|55932|56058|55978|55972|55892|114
1642001700000|2022-01-12 15:35:00|56008|55928|56022|55942|56052|55972|56008|55928|87
1642002000000|2022-01-12 15:40:00|56025|55945|56062|55982|56090|56010|56012|55932|117
1642002300000|2022-01-12 15:45:00|56065|55985|56048|55968|56072|55992|56012|55932|84
1642002600000|2022-01-12 15:50:00|56042|55962|56038|55958|56078|55998|56012|55932|107
1642002900000|2022-01-12 15:55:00|56035|55955|55988|55908|56062|55982|55988|55908|122
1642003200000|2022-01-12 16:00:00|55982|55902|55958|55878|55992|55912|55950|55870|99
1642003500000|2022-01-12 16:05:00|55955|55875|55968|55888|56022|55942|55952|55872|107
1642003800000|2022-01-12 16:10:00|55972|55892|56018|55938|56028|55948|55962|55882|106
1642004100000|2022-01-12 16:15:00|56012|55932|56020|55940|56082|56002|56002|55922|116
1642004400000|2022-01-12 16:20:00|56012|55932|56038|55958|56062|55982|55995|55915|111
1642004700000|2022-01-12 16:25:00|56042|55962|56038|55958|56048|55968|55998|55918|87
1642005000000|2022-01-12 16:30:00|56040|55960|56048|55968|56048|55968|55998|55918|89
1642005300000|2022-01-12 16:35:00|56045|55965|56008|55928|56062|55982|56008|55928|78
1642005600000|2022-01-12 16:40:00|56002|55922|55978|55898|56008|55928|55958|55878|69
1642005900000|2022-01-12 16:45:00|55988|55908|55968|55888|55992|55912|55962|55882|60
1642006200000|2022-01-12 16:50:00|55978|55898|55972|55892|55982|55902|55942|55862|62
1642006500000|2022-01-12 16:55:00|55970|55890|55972|55892|55992|55912|55968|55888|38
1642006800000|2022-01-12 17:00:00|55975|55895|55948|55868|55988|55908|55942|55862|56
1642007100000|2022-01-12 17:05:00|55942|55862|55982|55902|55998|55918|55938|55858|51
1642007400000|2022-01-12 17:10:00|55980|55900|55968|55888|56018|55938|55960|55880|68
1642007700000|2022-01-12 17:15:00|55972|55892|55908|55828|55982|55902|55908|55828|72
1642008000000|2022-01-12 17:20:00|55912|55832|55888|55808|55922|55842|55855|55775|105
1642008300000|2022-01-12 17:25:00|55885|55805|55932|55852|55935|55855|55885|55805|40
1642008600000|2022-01-12 17:30:00|55935|55855|55902|55822|55938|55858|55895|55815|80
1642008900000|2022-01-12 17:35:00|55900|55820|55888|55808|55908|55828|55858|55778|118
1642009200000|2022-01-12 17:40:00|55892|55812|55928|55848|55928|55848|55878|55798|69
1642009500000|2022-01-12 17:45:00|55922|55842|55838|55758|55922|55842|55838|55758|70
1642009800000|2022-01-12 17:50:00|55835|55755|55842|55762|55872|55792|55812|55732|96
1642010100000|2022-01-12 17:55:00|55838|55758|55858|55778|55878|55798|55830|55750|79
1642010400000|2022-01-12 18:00:00|55862|55782|55862|55782|55882|55802|55822|55742|103
1642010700000|2022-01-12 18:05:00|55860|55780|55832|55752|55872|55792|55830|55750|68
1642011000000|2022-01-12 18:10:00|55828|55748|55807|55727|55850|55770|55787|55707|82
1642011300000|2022-01-12 18:15:00|55801|55721|55771|55691|55832|55752|55757|55677|98
1642011600000|2022-01-12 18:20:00|55767|55687|55781|55701|55791|55711|55751|55671|71
1642011900000|2022-01-12 18:25:00|55787|55707|55807|55727|55817|55737|55777|55697|147
1642012200000|2022-01-12 18:30:00|55801|55721|55807|55727|55822|55742|55781|55701|175
1642012500000|2022-01-12 18:35:00|55811|55731|55838|55758|55842|55762|55804|55724|81
1642012800000|2022-01-12 18:40:00|55842|55762|55878|55798|55912|55832|55842|55762|76
1642013100000|2022-01-12 18:45:00|55872|55792|55842|55762|55882|55802|55838|55758|48
1642013400000|2022-01-12 18:50:00|55840|55760|55801|55721|55858|55778|55777|55697|80
1642013700000|2022-01-12 18:55:00|55817|55737|55731|55651|55822|55742|55731|55651|106
1642014000000|2022-01-12 19:00:00|55737|55657|55777|55697|55791|55711|55734|55654|100
1642014300000|2022-01-12 19:05:00|55781|55701|55777|55697|55807|55727|55769|55689|154
1642014600000|2022-01-12 19:10:00|55769|55689|55767|55687|55797|55717|55757|55677|128
1642014900000|2022-01-12 19:15:00|55771|55691|55798|55718|55805|55725|55771|55691|62
1642015200000|2022-01-12 19:20:00|55800|55720|55798|55718|55812|55732|55782|55702|81
1642015500000|2022-01-12 19:25:00|55792|55712|55802|55722|55820|55740|55792|55712|33
1642015800000|2022-01-12 19:30:00|55808|55728|55812|55732|55822|55742|55802|55722|26
1642016100000|2022-01-12 19:35:00|55810|55730|55792|55712|55812|55732|55771|55691|26
1642016400000|2022-01-12 19:40:00|55790|55710|55782|55702|55808|55728|55782|55702|75
1642016700000|2022-01-12 19:45:00|55780|55700|55822|55742|55838|55758|55777|55697|45
1642017000000|2022-01-12 19:50:00|55820|55740|55832|55752|55838|55758|55808|55728|48
1642017300000|2022-01-12 19:55:00|55835|55755|55798|55718|55842|55762|55798|55718|68
1642075800000|2022-01-13 12:10:00|55978|55898|55963|55883|55983|55903|55933|55853|90
1642076100000|2022-01-13 12:15:00|55958|55878|55983|55903|56008|55928|55943|55863|74
1642076400000|2022-01-13 12:20:00|55978|55898|55893|55813|55978|55898|55882|55802|107
1642076700000|2022-01-13 12:25:00|55896|55816|55938|55858|55953|55873|55887|55807|83
1642077000000|2022-01-13 12:30:00|55933|55853|55988|55908|55998|55918|55916|55836|96
1642077300000|2022-01-13 12:35:00|55983|55903|55933|55853|55993|55913|55893|55813|105
1642077600000|2022-01-13 12:40:00|55936|55856|55893|55813|55938|55858|55842|55762|115
1642077900000|2022-01-13 12:45:00|55891|55811|55988|55908|55988|55908|55877|55797|96
1642078200000|2022-01-13 12:50:00|55973|55893|55933|55853|56008|55928|55913|55833|87
1642078500000|2022-01-13 12:55:00|55928|55848|55968|55888|56023|55943|55898|55818|119
1642078800000|2022-01-13 13:00:00|55978|55898|55927|55847|56041|55961|55923|55843|137
1642079100000|2022-01-13 13:05:00|55923|55843|55883|55803|55933|55853|55883|55803|112
1642079400000|2022-01-13 13:10:00|55880|55800|55897|55817|55903|55823|55825|55745|145
1642079700000|2022-01-13 13:15:00|55905|55825|55848|55768|55918|55838|55834|55754|180
1642080000000|2022-01-13 13:20:00|55838|55758|55868|55788|55876|55796|55808|55728|111
1642080300000|2022-01-13 13:25:00|55866|55786|55946|55866|55975|55895|55844|55764|203
1642080600000|2022-01-13 13:30:00|55948|55868|55924|55844|55985|55905|55888|55808|258
1642080900000|2022-01-13 13:35:00|55926|55846|55888|55808|55944|55864|55886|55806|201
1642081200000|2022-01-13 13:40:00|55884|55804|55948|55868|55979|55899|55854|55774|122
1642081500000|2022-01-13 13:45:00|55944|55864|55889|55809|55969|55889|55889|55809|120
1642081800000|2022-01-13 13:50:00|55883|55803|55829|55749|55896|55816|55829|55749|124
1642082100000|2022-01-13 13:55:00|55823|55743|55769|55689|55839|55759|55763|55683|129
1642082400000|2022-01-13 14:00:00|55763|55683|55668|55588|55779|55699|55658|55578|175
1642082700000|2022-01-13 14:05:00|55672|55592|55652|55572|55690|55610|55642|55562|134
1642083000000|2022-01-13 14:10:00|55658|55578|55652|55572|55668|55588|55598|55518|144
1642083300000|2022-01-13 14:15:00|55648|55568|55692|55612|55700|55620|55632|55552|111
1642083600000|2022-01-13 14:20:00|55695|55615|55642|55562|55695|55615|55638|55558|102
1642083900000|2022-01-13 14:25:00|55648|55568|55712|55632|55718|55638|55642|55562|119
1642084200000|2022-01-13 14:30:00|55708|55628|55728|55648|55783|55703|55698|55618|168
1642084500000|2022-01-13 14:35:00|55718|55638|55648|55568|55718|55638|55618|55538|124
1642084800000|2022-01-13 14:40:00|55645|55565|55662|55582|55672|55592|55622|55542|117
1642085100000|2022-01-13 14:45:00|55660|55580|55610|55530|55672|55592|55602|55522|140
1642085400000|2022-01-13 14:50:00|55612|55532|55562|55482|55628|55548|55548|55468|135
1642085700000|2022-01-13 14:55:00|55560|55480|55558|55478|55568|55488|55501|55421|160
1642086000000|2022-01-13 15:00:00|55562|55482|55612|55532|55638|55558|55558|55478|125
1642086300000|2022-01-13 15:05:00|55608|55528|55588|55508|55642|55562|55568|55488|141
1642086600000|2022-01-13 15:10:00|55592|55512|55608|55528|55608|55528|55562|55482|84
1642086900000|2022-01-13 15:15:00|55592|55512|55632|55552|55638|55558|55588|55508|99
1642087200000|2022-01-13 15:20:00|55635|55555|55672|55592|55688|55608|55630|55550|102
1642087500000|2022-01-13 15:25:00|55674|55594|55678|55598|55698|55618|55628|55548|102
1642087800000|2022-01-13 15:30:00|55682|55602|55753|55673|55779|55699|55665.5|55585.5|142
1642088100000|2022-01-13 15:35:00|55756|55676|55672|55592|55769|55689|55670|55590|136
1642088400000|2022-01-13 15:40:00|55668|55588|55638|55558|55680|55600|55632|55552|121
1642088700000|2022-01-13 15:45:00|55632|55552|55618|55538|55642|55562|55608|55528|96
1642089000000|2022-01-13 15:50:00|55622|55542|55708|55628|55718|55638|55622|55542|138
1642089300000|2022-01-13 15:55:00|55702|55622|55648|55568|55712|55632|55642|55562|145
1642089600000|2022-01-13 16:00:00|55652|55572|55608|55528|55652|55572|55578|55498|151
1642089900000|2022-01-13 16:05:00|55602|55522|55628|55548|55638|55558|55548|55468|143
1642090200000|2022-01-13 16:10:00|55630|55550|55612|55532|55662|55582|55612|55532|112
1642090500000|2022-01-13 16:15:00|55610|55530|55622|55542|55628|55548|55592|55512|92
1642090800000|2022-01-13 16:20:00|55620|55540|55610|55530|55632|55552|55598|55518|94
1642091100000|2022-01-13 16:25:00|55612|55532|55578|55498|55618|55538|55575|55495|73
1642091400000|2022-01-13 16:30:00|55582|55502|55572|55492|55585|55505|55568|55488|65
1642091700000|2022-01-13 16:35:00|55568|55488|55552|55472|55572|55492|55542|55462|57
1642092000000|2022-01-13 16:40:00|55548|55468|55592|55512|55608|55528|55538|55458|86
1642092300000|2022-01-13 16:45:00|55588|55508|55608|55528|55672|55592|55585|55505|125
1642092600000|2022-01-13 16:50:00|55612|55532|55592|55512|55630|55550|55578|55498|97
1642092900000|2022-01-13 16:55:00|55598|55518|55618|55538|55622|55542|55588|55508|72
1642093200000|2022-01-13 17:00:00|55615|55535|55658|55578|55668|55588|55602|55522|79
1642093500000|2022-01-13 17:05:00|55652|55572|55628|55548|55662|55582|55622|55542|87
1642093800000|2022-01-13 17:10:00|55622|55542|55632|55552|55652|55572|55622|55542|63
1642094100000|2022-01-13 17:15:00|55635|55555|55632|55552|55660|55580|55620|55540|87
1642094400000|2022-01-13 17:20:00|55635|55555|55751|55671|55783|55703|55635|55555|141
1642094700000|2022-01-13 17:25:00|55753|55673|55718|55638|55763|55683|55708|55628|97
1642095000000|2022-01-13 17:30:00|55722|55642|55722|55642|55746|55666|55702|55622|98
1642095300000|2022-01-13 17:35:00|55725|55645|55708|55628|55728|55648|55692|55612|88
1642095600000|2022-01-13 17:40:00|55705|55625|55712|55632|55712|55632|55668|55588|66
1642095900000|2022-01-13 17:45:00|55708|55628|55722|55642|55753|55673|55702|55622|115
1642096200000|2022-01-13 17:50:00|55715|55635|55730|55650|55761|55681|55715|55635|109
1642096500000|2022-01-13 17:55:00|55732|55652|55722|55642|55749|55669|55718|55638|109
1642096800000|2022-01-13 18:00:00|55728|55648|55728|55648|55759|55679|55722|55642|129
1642097100000|2022-01-13 18:05:00|55732|55652|55712|55632|55738|55658|55712|55632|56
1642097400000|2022-01-13 18:10:00|55715|55635|55702|55622|55732|55652|55702|55622|57
1642097700000|2022-01-13 18:15:00|55708|55628|55743|55663|55766|55686|55695|55615|97
1642098000000|2022-01-13 18:20:00|55749|55669|55688|55608|55749|55669|55680|55600|81
1642098300000|2022-01-13 18:25:00|55682|55602|55672|55592|55712|55632|55672|55592|73
1642098600000|2022-01-13 18:30:00|55662|55582|55638|55558|55672|55592|55628|55548|70
1642098900000|2022-01-13 18:35:00|55640|55560|55682|55602|55682|55602|55632|55552|69
1642099200000|2022-01-13 18:40:00|55680|55600|55672|55592|55692|55612|55652|55572|72
1642099500000|2022-01-13 18:45:00|55670|55590|55658|55578|55678|55598|55645|55565|62
1642099800000|2022-01-13 18:50:00|55668|55588|55672|55592|55688|55608|55652|55572|62
1642100100000|2022-01-13 18:55:00|55678|55598|55632|55552|55688|55608|55632|55552|73
1642100400000|2022-01-13 19:00:00|55638|55558|55612|55532|55642|55562|55608|55528|77
1642100700000|2022-01-13 19:05:00|55618|55538|55618|55538|55628|55548|55602|55522|53
1642101000000|2022-01-13 19:10:00|55620|55540|55628|55548|55638|55558|55612|55532|32
1642101300000|2022-01-13 19:15:00|55622|55542|55658|55578|55665|55585|55622|55542|48
1642101600000|2022-01-13 19:20:00|55662|55582|55648|55568|55668|55588|55638|55558|47
1642101900000|2022-01-13 19:25:00|55652|55572|55682|55602|55690|55610|55642|55562|54
1642102200000|2022-01-13 19:30:00|55685|55605|55690|55610|55695|55615|55658|55578|61
1642102500000|2022-01-13 19:35:00|55692|55612|55732|55652|55735|55655|55688|55608|68
1642102800000|2022-01-13 19:40:00|55728|55648|55718|55638|55738|55658|55712|55632|54
1642103100000|2022-01-13 19:45:00|55722|55642|55738|55658|55745|55665|55720|55640|47
1642103400000|2022-01-13 19:50:00|55732|55652|55779|55699|55779|55699|55722|55642|74
1642103700000|2022-01-13 19:55:00|55773|55693|55773|55693|55803|55723|55761|55681|75
1642162200000|2022-01-14 12:10:00|55823|55743|55833|55753|55863|55783|55798|55718|63
1642162500000|2022-01-14 12:15:00|55838|55758|55868|55788|55878|55798|55808|55728|75
1642162800000|2022-01-14 12:20:00|55871|55791|55858|55778|55886|55806|55848|55768|67
1642163100000|2022-01-14 12:25:00|55848|55768|55954|55874|55964|55884|55838|55758|100
1642163400000|2022-01-14 12:30:00|55952|55872|55928|55848|55972|55892|55918|55838|91
1642163700000|2022-01-14 12:35:00|55934|55854|55944|55864|55978|55898|55914|55834|97
1642164000000|2022-01-14 12:40:00|55946|55866|55938|55858|55971|55891|55918|55838|109
1642164300000|2022-01-14 12:45:00|55934|55854|55964|55884|55974|55894|55928|55848|105
1642164600000|2022-01-14 12:50:00|55958|55878|55908|55828|55974|55894|55888|55808|97
1642164900000|2022-01-14 12:55:00|55914|55834|55958|55878|55958|55878|55874|55794|94
1642165200000|2022-01-14 13:00:00|55954|55874|55876|55796|55996|55916|55874|55794|138
1642165500000|2022-01-14 13:05:00|55874|55794|55884|55804|55884|55804|55823|55743|155
1642165800000|2022-01-14 13:10:00|55888|55808|55864|55784|55891|55811|55843|55763|90
1642166100000|2022-01-14 13:15:00|55858|55778|55848|55768|55898|55818|55844|55764|129
1642166400000|2022-01-14 13:20:00|55846|55766|55884|55804|55926|55846|55833|55753|162
1642166700000|2022-01-14 13:25:00|55888|55808|55898|55818|55914|55834|55874|55794|110
1642167000000|2022-01-14 13:30:00|55896|55816|55908|55828|55936|55856|55803|55723|289
1642167300000|2022-01-14 13:35:00|55904|55824|55875|55795|55950|55870|55875|55795|210
1642167600000|2022-01-14 13:40:00|55879|55799|55849|55769|55885|55805|55789|55709|148
1642167900000|2022-01-14 13:45:00|55839|55759|55980|55900|55980|55900|55819|55739|149
1642168200000|2022-01-14 13:50:00|55986|55906|55946|55866|55990|55910|55899|55819|191
1642168500000|2022-01-14 13:55:00|55940|55860|55960|55880|55980|55900|55940|55860|112
1642168800000|2022-01-14 14:00:00|55963|55883|55996|55916|56023|55943|55950|55870|107
1642169100000|2022-01-14 14:05:00|55998|55918|55966|55886|56000|55920|55946|55866|164
1642169400000|2022-01-14 14:10:00|55960|55880|55920|55840|55968|55888|55909|55829|84
1642169700000|2022-01-14 14:15:00|55906|55826|55919|55839|55946|55866|55879|55799|126
1642170000000|2022-01-14 14:20:00|55925|55845|55970|55890|55986|55906|55915|55835|119
1642170300000|2022-01-14 14:25:00|55973|55893|56020|55940|56026|55946|55956|55876|139
1642170600000|2022-01-14 14:30:00|56016|55936|56016|55936|56046|55966|55990|55910|193
1642170900000|2022-01-14 14:35:00|56018|55938|55950|55870|56030|55950|55915|55835|174
1642171200000|2022-01-14 14:40:00|55956|55876|55885|55805|55983|55903|55869|55789|184
1642171500000|2022-01-14 14:45:00|55892|55812|55940|55860|55940|55860|55845|55765|185
1642171800000|2022-01-14 14:50:00|55936|55856|55879|55799|55950|55870|55875|55795|150
1642172100000|2022-01-14 14:55:00|55875|55795|55875|55795|55889|55809|55842|55762|155
1642172400000|2022-01-14 15:00:00|55885|55805|55886|55806|55909|55829|55869|55789|162
1642172700000|2022-01-14 15:05:00|55888|55808|55839|55759|55890|55810|55817|55737|147
1642173000000|2022-01-14 15:10:00|55835|55755|55879|55799|55885|55805|55779|55699|136
1642173300000|2022-01-14 15:15:00|55875|55795|55859|55779|55879|55799|55845|55765|121
1642173600000|2022-01-14 15:20:00|55865|55785|55869|55789|55890|55810|55855|55775|92
1642173900000|2022-01-14 15:25:00|55872|55792|55875|55795|55890|55810|55859|55779|97
1642174200000|2022-01-14 15:30:00|55877|55797|55879|55799|55906|55826|55875|55795|89
1642174500000|2022-01-14 15:35:00|55885|55805|55879|55799|55916|55836|55869|55789|89
1642174800000|2022-01-14 15:40:00|55885|55805|55896|55816|55926|55846|55875|55795|121
1642175100000|2022-01-14 15:45:00|55900|55820|55880|55800|55910|55830|55865|55785|110
1642175400000|2022-01-14 15:50:00|55879|55799|55890|55810|55916|55836|55875|55795|112
1642175700000|2022-01-14 15:55:00|55892|55812|55875|55795|55930|55850|55855|55775|112
1642176000000|2022-01-14 16:00:00|55869|55789|55886|55806|55913|55833|55849|55769|164
1642176300000|2022-01-14 16:05:00|55885|55805|55865|55785|55896|55816|55839|55759|108
1642176600000|2022-01-14 16:10:00|55855|55775|55855|55775|55865|55785|55819|55739|94
1642176900000|2022-01-14 16:15:00|55857|55777|55916|55836|55920|55840|55857|55777|109
1642177200000|2022-01-14 16:20:00|55910|55830|55990|55910|56003|55923|55906|55826|107
1642177500000|2022-01-14 16:25:00|55986|55906|56000|55920|56008|55928|55960|55880|82
1642177800000|2022-01-14 16:30:00|55996|55916|56036|55956|56036|55956|55990|55910|103
1642178100000|2022-01-14 16:35:00|56033|55953|56003|55923|56036|55956|55990|55910|70
1642178400000|2022-01-14 16:40:00|56006|55926|55976|55896|56010|55930|55956|55876|97
1642178700000|2022-01-14 16:45:00|55978|55898|55940|55860|55986|55906|55930|55850|76
1642179000000|2022-01-14 16:50:00|55936|55856|55936|55856|55956|55876|55920|55840|80
1642179300000|2022-01-14 16:55:00|55930|55850|55926|55846|55936|55856|55886|55806|81
1642179600000|2022-01-14 17:00:00|55920|55840|55906|55826|55930|55850|55890|55810|83
1642179900000|2022-01-14 17:05:00|55900|55820|55890|55810|55916|55836|55879|55799|50
1642180200000|2022-01-14 17:10:00|55900|55820|55906|55826|55916|55836|55875|55795|67
1642180500000|2022-01-14 17:15:00|55903|55823|55890|55810|55908|55828|55880|55800|69
1642180800000|2022-01-14 17:20:00|55893|55813|55936|55856|55948|55868|55890|55810|52
1642181100000|2022-01-14 17:25:00|55930|55850|55940|55860|55960|55880|55926|55846|37
1642181400000|2022-01-14 17:30:00|55943|55863|55940|55860|55970|55890|55930|55850|68
1642181700000|2022-01-14 17:35:00|55936|55856|55976|55896|55976|55896|55936|55856|46
1642182000000|2022-01-14 17:40:00|55980|55900|55960|55880|55980|55900|55940|55860|72
1642182300000|2022-01-14 17:45:00|55966|55886|55946|55866|55966|55886|55900|55820|76
1642182600000|2022-01-14 17:50:00|55943|55863|55966|55886|55986|55906|55936|55856|61
1642182900000|2022-01-14 17:55:00|55960|55880|55976|55896|55980|55900|55960|55880|40
1642183200000|2022-01-14 18:00:00|55980|55900|55976|55896|55980|55900|55950|55870|44
1642183500000|2022-01-14 18:05:00|55980|55900|55996|55916|55996|55916|55970|55890|40
1642183800000|2022-01-14 18:10:00|55986|55906|55960|55880|55998|55918|55956|55876|54
1642184100000|2022-01-14 18:15:00|55950|55870|55930|55850|55956|55876|55926|55846|45
1642184400000|2022-01-14 18:20:00|55940|55860|55916|55836|55940|55860|55896|55816|81
1642184700000|2022-01-14 18:25:00|55918|55838|55896|55816|55925|55845|55888|55808|59
1642185000000|2022-01-14 18:30:00|55898|55818|55906|55826|55930|55850|55890|55810|53
1642185300000|2022-01-14 18:35:00|55910|55830|55916|55836|55940|55860|55900|55820|55
1642185600000|2022-01-14 18:40:00|55910|55830|55865|55785|55920|55840|55847|55767|62
1642185900000|2022-01-14 18:45:00|55859|55779|55845|55765|55875|55795|55845|55765|54
1642186200000|2022-01-14 18:50:00|55835|55755|55829|55749|55855|55775|55759|55679|144
1642186500000|2022-01-14 18:55:00|55827|55747|55742|55662|55849|55769|55739|55659|126
1642186800000|2022-01-14 19:00:00|55745|55665|55715|55635|55745|55665|55664|55584|132
1642187100000|2022-01-14 19:05:00|55719|55639|55729|55649|55749|55669|55715|55635|81
1642187400000|2022-01-14 19:10:00|55735|55655|55728|55648|55739|55659|55717|55637|49
1642187700000|2022-01-14 19:15:00|55726|55646|55724|55644|55752|55672|55714|55634|70
1642188000000|2022-01-14 19:20:00|55718|55638|55728|55648|55744|55664|55718|55638|43
1642188300000|2022-01-14 19:25:00|55724|55644|55748|55668|55754|55674|55724|55644|57
1642188600000|2022-01-14 19:30:00|55738|55658|55678|55598|55744|55664|55674|55594|89
1642188900000|2022-01-14 19:35:00|55668|55588|55668|55588|55684|55604|55617|55537|92
1642189200000|2022-01-14 19:40:00|55664|55584|55668|55588|55678|55598|55658|55578|55
1642189500000|2022-01-14 19:45:00|55664|55584|55643|55563|55664|55584|55633|55553|68
1642189800000|2022-01-14 19:50:00|55637|55557|55613|55533|55647|55567|55603|55523|76
1642190100000|2022-01-14 19:55:00|55607|55527|55633|55553|55643|55563|55603|55523|69
1642421400000|2022-01-17 12:10:00|55723|55643|55673|55593|55729|55649|55673|55593|86
1642421700000|2022-01-17 12:15:00|55679|55599|55700|55620|55713|55633|55673|55593|69
1642422000000|2022-01-17 12:20:00|55697|55617|55593|55513|55700|55620|55589|55509|99
1642422300000|2022-01-17 12:25:00|55589|55509|55616|55536|55630|55550|55559|55479|168
1642422600000|2022-01-17 12:30:00|55613|55533|55634|55554|55660|55580|55609|55529|134
1642422900000|2022-01-17 12:35:00|55640|55560|55609|55529|55644|55564|55591|55511|72
1642423200000|2022-01-17 12:40:00|55603|55523|55634|55554|55637|55557|55569|55489|102
1642423500000|2022-01-17 12:45:00|55637|55557|55644|55564|55650|55570|55630|55550|53
1642423800000|2022-01-17 12:50:00|55640|55560|55664|55584|55684|55604|55630|55550|48
1642424100000|2022-01-17 12:55:00|55670|55590|55640|55560|55680|55600|55640|55560|74
1642424400000|2022-01-17 13:00:00|55634|55554|55573|55493|55640|55560|55563|55483|119
1642424700000|2022-01-17 13:05:00|55571|55491|55623|55543|55623|55543|55563|55483|88
1642425000000|2022-01-17 13:10:00|55619|55539|55589|55509|55640|55560|55583|55503|87
1642425300000|2022-01-17 13:15:00|55593|55513|55563|55483|55603|55523|55549|55469|97
1642425600000|2022-01-17 13:20:00|55561|55481|55553|55473|55591|55511|55539|55459|82
1642425900000|2022-01-17 13:25:00|55559|55479|55479|55399|55583|55503|55479|55399|111
1642426200000|2022-01-17 13:30:00|55483|55403|55489|55409|55503|55423|55459|55379|96
1642426500000|2022-01-17 13:35:00|55493|55413|55543|55463|55556|55476|55493|55413|96
1642426800000|2022-01-17 13:40:00|55549|55469|55579|55499|55581|55501|55539|55459|70
1642427100000|2022-01-17 13:45:00|55573|55493|55569|55489|55583|55503|55553|55473|61
1642427400000|2022-01-17 13:50:00|55573|55493|55544|55464|55573|55493|55536|55456|63
1642427700000|2022-01-17 13:55:00|55548|55468|55518|55438|55576|55496|55498|55418|64
1642428000000|2022-01-17 14:00:00|55524|55444|55538|55458|55554|55474|55501|55421|66
1642428300000|2022-01-17 14:05:00|55534|55454|55544|55464|55588|55508|55531|55451|54
1642428600000|2022-01-17 14:10:00|55541|55461|55625|55545|55625|55545|55541|55461|66
1642428900000|2022-01-17 14:15:00|55622|55542|55635|55555|55669|55589|55622|55542|55
1642429200000|2022-01-17 14:20:00|55629|55549|55649|55569|55655|55575|55598|55518|103
1642429500000|2022-01-17 14:25:00|55655|55575|55675|55595|55695|55615|55645|55565|47
1642429800000|2022-01-17 14:30:00|55679|55599|55639|55559|55689|55609|55629|55549|64
1642430100000|2022-01-17 14:35:00|55635|55555|55629|55549|55659|55579|55622|55542|66
1642430400000|2022-01-17 14:40:00|55635|55555|55635|55555|55649|55569|55625|55545|62
1642430700000|2022-01-17 14:45:00|55639|55559|55604|55524|55645|55565|55571|55491|65
1642431000000|2022-01-17 14:50:00|55608|55528|55594|55514|55629|55549|55578|55498|54
1642431300000|2022-01-17 14:55:00|55591|55511|55584|55504|55598|55518|55584|55504|41
1642431600000|2022-01-17 15:00:00|55578|55498|55629|55549|55632|55552|55574|55494|76
1642431900000|2022-01-17 15:05:00|55632|55552|55594|55514|55632|55552|55594|55514|33
1642432200000|2022-01-17 15:10:00|55578|55498|55574|55494|55578|55498|55548|55468|51
1642432500000|2022-01-17 15:15:00|55578|55498|55608|55528|55608|55528|55556|55476|81
1642432800000|2022-01-17 15:20:00|55614|55534|55649|55569|55665|55585|55604|55524|70
1642433100000|2022-01-17 15:25:00|55647|55567|55645|55565|55669|55589|55639|55559|50
1642433400000|2022-01-17 15:30:00|55649|55569|55659|55579|55675|55595|55639|55559|53
1642433700000|2022-01-17 15:35:00|55655|55575|55629|55549|55679|55599|55625|55545|61
1642434000000|2022-01-17 15:40:00|55619|55539|55604|55524|55629|55549|55594|55514|72
1642434300000|2022-01-17 15:45:00|55608|55528|55665|55585|55669|55589|55608|55528|41
1642434600000|2022-01-17 15:50:00|55659|55579|55625|55545|55667|55587|55611|55531|52
1642434900000|2022-01-17 15:55:00|55627|55547|55579|55499|55627|55547|55571|55491|42
1642435200000|2022-01-17 16:00:00|55576|55496|55559|55479|55609|55529|55553|55473|69
1642435500000|2022-01-17 16:05:00|55561|55481|55579|55499|55583|55503|55553|55473|64
1642435800000|2022-01-17 16:10:00|55583|55503|55583|55503|55593|55513|55579|55499|31
1642436100000|2022-01-17 16:15:00|55589|55509|55621|55541|55630|55550|55589|55509|43
1642436400000|2022-01-17 16:20:00|55623|55543|55634|55554|55637|55557|55613|55533|54
1642436700000|2022-01-17 16:25:00|55630|55550|55654|55574|55660|55580|55630|55550|25
1642437000000|2022-01-17 16:30:00|55660|55580|55664|55584|55672|55592|55654|55574|35
1642437300000|2022-01-17 16:35:00|55670|55590|55700|55620|55734|55654|55664|55584|47
1642437600000|2022-01-17 16:40:00|55717|55637|55724|55644|55734|55654|55714|55634|25
1642437900000|2022-01-17 16:45:00|55720|55640|55774|55694|55790|55710|55714|55634|91
1642438200000|2022-01-17 16:50:00|55770|55690|55750|55670|55774|55694|55744|55664|72
1642438500000|2022-01-17 16:55:00|55754|55674|55734|55654|55784|55704|55734|55654|85
1642438800000|2022-01-17 17:00:00|55740|55660|55754|55674|55754|55674|55714|55634|83
1642439100000|2022-01-17 17:05:00|55750|55670|55744|55664|55767|55687|55740|55660|47
1642439400000|2022-01-17 17:10:00|55740|55660|55664|55584|55744|55664|55660|55580|89
1642439700000|2022-01-17 17:15:00|55670|55590|55654|55574|55674|55594|55634|55554|57
1642440000000|2022-01-17 17:20:00|55650|55570|55644|55564|55670|55590|55644|55564|37
1642440300000|2022-01-17 17:25:00|55642|55562|55664|55584|55674|55594|55640|55560|37
1642440600000|2022-01-17 17:30:00|55670|55590|55660|55580|55674|55594|55644|55564|35
1642440900000|2022-01-17 17:35:00|55650|55570|55662|55582|55670|55590|55650|55570|27
1642441200000|2022-01-17 17:40:00|55664|55584|55634|55554|55664|55584|55634|55554|25
1642441500000|2022-01-17 17:45:00|55640|55560|55664|55584|55667|55587|55634|55554|36
1642441800000|2022-01-17 17:50:00|55660|55580|55644|55564|55670|55590|55640|55560|31
1642442100000|2022-01-17 17:55:00|55647|55567|55650|55570|55664|55584|55647|55567|27
1642442400000|2022-01-17 18:00:00|55644|55564|55644|55564|55650|55570|55640|55560|20
1642442700000|2022-01-17 18:05:00|55642|55562|55644|55564|55644|55564|55634|55554|18
1642443000000|2022-01-17 18:10:00|55650|55570|55640|55560|55680|55600|55634|55554|24
1642443300000|2022-01-17 18:15:00|55642|55562|55650|55570|55654|55574|55640|55560|27
1642443600000|2022-01-17 18:20:00|55647|55567|55650|55570|55660|55580|55644|55564|26
1642443900000|2022-01-17 18:25:00|55644|55564|55619|55539|55670|55590|55603|55523|76
1642444200000|2022-01-17 18:30:00|55613|55533|55660|55580|55660|55580|55599|55519|32
1642444500000|2022-01-17 18:35:00|55662|55582|55724|55644|55730|55650|55660|55580|70
1642444800000|2022-01-17 18:40:00|55722|55642|55724|55644|55727|55647|55700|55620|42
1642445100000|2022-01-17 18:45:00|55727|55647|55724|55644|55730|55650|55714|55634|23
1642445400000|2022-01-17 18:50:00|55722|55642|55744|55664|55757|55677|55694|55614|71
1642445700000|2022-01-17 18:55:00|55742|55662|55734|55654|55770|55690|55702|55622|60
1642446000000|2022-01-17 19:00:00|55730|55650|55730|55650|55740|55660|55714|55634|29
1642446300000|2022-01-17 19:05:00|55727|55647|55740|55660|55752|55672|55724|55644|20
1642446600000|2022-01-17 19:10:00|55744|55664|55764|55684|55770|55690|55740|55660|37
1642446900000|2022-01-17 19:15:00|55767|55687|55764|55684|55767|55687|55734|55654|29
1642447200000|2022-01-17 19:20:00|55762|55682|55754|55674|55790|55710|55744|55664|50
1642447500000|2022-01-17 19:25:00|55752|55672|55760|55680|55770|55690|55750|55670|57
1642447800000|2022-01-17 19:30:00|55757|55677|55760|55680|55774|55694|55750|55670|26
1642448100000|2022-01-17 19:35:00|55757|55677|55757|55677|55764|55684|55742|55662|48
1642448400000|2022-01-17 19:40:00|55760|55680|55764|55684|55772|55692|55754|55674|45
1642448700000|2022-01-17 19:45:00|55760|55680|55800|55720|55802|55722|55760|55680|20
1642449000000|2022-01-17 19:50:00|55804|55724|55790|55710|55804|55724|55790|55710|11
1642449300000|2022-01-17 19:55:00|55789|55709|55777|55697|55795|55715|55777|55697|107
1642507800000|2022-01-18 12:10:00|55862|55812|55906|55856|55922|55872|55842|55792|104
1642508100000|2022-01-18 12:15:00|55902|55852|55946|55896|55993|55943|55896|55846|109
1642508400000|2022-01-18 12:20:00|55952|55902|55932|55882|55952|55902|55916|55866|69
1642508700000|2022-01-18 12:25:00|55926|55876|55936|55886|55946|55896|55914|55864|54
1642509000000|2022-01-18 12:30:00|55926|55876|55896|55846|55926|55876|55872|55822|74
1642509300000|2022-01-18 12:35:00|55892|55842|55912|55862|55926|55876|55890|55840|83
1642509600000|2022-01-18 12:40:00|55909|55859|55892|55842|55922|55872|55882|55832|104
1642509900000|2022-01-18 12:45:00|55886|55836|55866|55816|55892|55842|55856|55806|89
1642510200000|2022-01-18 12:50:00|55864|55814|55856|55806|55864|55814|55836|55786|72
1642510500000|2022-01-18 12:55:00|55852|55802|55806|55756|55872|55822|55785|55735|97
1642510800000|2022-01-18 13:00:00|55809|55759|55776|55726|55836|55786|55766|55716|124
1642511100000|2022-01-18 13:05:00|55770|55720|55686|55636|55797|55747|55666|55616|139
1642511400000|2022-01-18 13:10:00|55680|55630|55733|55683|55738|55688|55676|55626|142
1642511700000|2022-01-18 13:15:00|55736|55686|55801|55751|55809|55759|55720|55670|103
1642512000000|2022-01-18 13:20:00|55804|55754|55817|55767|55827|55777|55787|55737|105
1642512300000|2022-01-18 13:25:00|55811|55761|55766|55716|55811|55761|55760|55710|98
1642512600000|2022-01-18 13:30:00|55760|55710|55673|55623|55768|55718|55646|55596|139
1642512900000|2022-01-18 13:35:00|55666|55616|55585|55535|55666|55616|55579|55529|140
1642513200000|2022-01-18 13:40:00|55579|55529|55635|55585|55635|55585|55569|55519|101
1642513500000|2022-01-18 13:45:00|55631|55581|55691|55641|55691|55641|55631|55581|97
1642513800000|2022-01-18 13:50:00|55695|55645|55675|55625|55701|55651|55655|55605|82
1642514100000|2022-01-18 13:55:00|55681|55631|55573|55523|55685|55635|55571|55521|98
1642514400000|2022-01-18 14:00:00|55571|55521|55575|55525|55585|55535|55530|55480|114
1642514700000|2022-01-18 14:05:00|55571|55521|55611|55561|55611|55561|55551|55501|88
1642515000000|2022-01-18 14:10:00|55605|55555|55631|55581|55631|55581|55601|55551|71
1642515300000|2022-01-18 14:15:00|55625|55575|55605|55555|55655|55605|55593|55543|66
1642515600000|2022-01-18 14:20:00|55611|55561|55628|55578|55628|55578|55575|55525|109
1642515900000|2022-01-18 14:25:00|55625|55575|55645|55595|55668.5|55605|55621|55571|82
1642516200000|2022-01-18 14:30:00|55648|55598|55671|55621|55671|55621|55571|55521|113
1642516500000|2022-01-18 14:35:00|55665|55615|55681|55631|55732|55682|55665|55615|118
1642516800000|2022-01-18 14:40:00|55675|55625|55678|55628|55721|55671|55651|55601|183
1642517100000|2022-01-18 14:45:00|55681|55631|55736|55686|55746|55696|55653|55603|145
1642517400000|2022-01-18 14:50:00|55734|55684|55685|55635|55762|55712|55661|55611|150
1642517700000|2022-01-18 14:55:00|55691|55641|55701|55651|55711|55661|55675|55625|114
1642518000000|2022-01-18 15:00:00|55703|55653|55771|55721|55775|55725|55701|55651|129
1642518300000|2022-01-18 15:05:00|55765|55715|55731|55681|55791|55741|55711|55661|122
1642518600000|2022-01-18 15:10:00|55735|55685|55806|55756|55806|55756|55721|55671|102
1642518900000|2022-01-18 15:15:00|55812|55762|55806|55756|55826|55776|55775|55725|134
1642519200000|2022-01-18 15:20:00|55802|55752|55806|55756|55856|55806|55796|55746|133
1642519500000|2022-01-18 15:25:00|55812|55762|55771|55721|55832|55782|55768|55718|116
1642519800000|2022-01-18 15:30:00|55775|55725|55796|55746|55816|55766|55771|55721|109
1642520100000|2022-01-18 15:35:00|55792|55742|55806|55756|55836|55786|55785|55735|90
1642520400000|2022-01-18 15:40:00|55809|55759|55785|55735|55816|55766|55781|55731|114
1642520700000|2022-01-18 15:45:00|55781|55731|55751|55701|55796|55746|55751|55701|116
1642521000000|2022-01-18 15:50:00|55753|55703|55731|55681|55755|55705|55701|55651|134
1642521300000|2022-01-18 15:55:00|55733|55683|55683|55633|55745|55695|55671|55621|102
1642521600000|2022-01-18 16:00:00|55681|55631|55725|55675|55728|55678|55668|55618|107
1642521900000|2022-01-18 16:05:00|55731|55681|55761|55711|55781|55731|55731|55681|74
1642522200000|2022-01-18 16:10:00|55775|55725|55791|55741|55816|55766|55771|55721|74
1642522500000|2022-01-18 16:15:00|55788|55738|55741|55691|55788|55738|55735|55685|90
1642522800000|2022-01-18 16:20:00|55743|55693|55781|55731|55781|55731|55741|55691|75
1642523100000|2022-01-18 16:25:00|55775|55725|55761|55711|55792|55742|55751|55701|51
1642523400000|2022-01-18 16:30:00|55765|55715|55832|55782|55842|55792|55751|55701|69
1642523700000|2022-01-18 16:35:00|55826|55776|55781|55731|55832|55782|55781|55731|69
1642524000000|2022-01-18 16:40:00|55785|55735|55751|55701|55785|55735|55741|55691|94
1642524300000|2022-01-18 16:45:00|55755|55705|55745|55695|55761|55711|55715|55665|58
1642524600000|2022-01-18 16:50:00|55741|55691|55802|55752|55826|55776|55735|55685|96
1642524900000|2022-01-18 16:55:00|55806|55756|55816|55766|55846|55796|55796|55746|68
1642525200000|2022-01-18 17:00:00|55812|55762|55862|55812|55864|55814|55812|55762|94
1642525500000|2022-01-18 17:05:00|55864|55814|55977|55927|56013|55963|55862|55812|186
1642525800000|2022-01-18 17:10:00|55975|55925|55983|55933|56013|55963|55966|55916|114
1642526100000|2022-01-18 17:15:00|55977|55927|55993|55943|56007|55957|55962|55912|70
1642526400000|2022-01-18 17:20:00|55987|55937|56053|56003|56063|56013|55972|55922|102
1642526700000|2022-01-18 17:25:00|56047|55997|56113|56063|56127|56077|56043|55993|138
1642527000000|2022-01-18 17:30:00|56110|56060|56113|56063|56133|56083|56093|56043|113
1642527300000|2022-01-18 17:35:00|56115|56065|56208|56158|56224|56174|56113|56063|163
1642527600000|2022-01-18 17:40:00|56204|56154|56234|56184|56276|56226|56194|56144|151
1642527900000|2022-01-18 17:45:00|56238|56188|56264|56214|56264|56214|56218|56168|104
1642528200000|2022-01-18 17:50:00|56258|56208|56264|56214|56294|56244|56214|56164|145
1642528500000|2022-01-18 17:55:00|56266|56216|56224|56174|56274|56224|56211|56161|127
1642528800000|2022-01-18 18:00:00|56228|56178|56238|56188|56258|56208|56208|56155.5|121
1642529100000|2022-01-18 18:05:00|56241|56191|56218|56168|56248|56198|56218|56168|78
1642529400000|2022-01-18 18:10:00|56226|56176|56244|56194|56248|56198|56224|56174|66
1642529700000|2022-01-18 18:15:00|56248|56198|56258|56208|56264|56214|56246|56196|63
1642530000000|2022-01-18 18:20:00|56264|56214|56284|56234|56298|56248|56264|56214|90
1642530300000|2022-01-18 18:25:00|56278|56228|56274|56224|56308|56258|56274|56224|113
1642530600000|2022-01-18 18:30:00|56278|56228|56278|56228|56298|56248|56264|56214|69
1642530900000|2022-01-18 18:35:00|56274|56224|56234|56184|56288|56238|56234|56184|57
1642531200000|2022-01-18 18:40:00|56238|56188|56234|56184|56264|56214|56234|56184|64
1642531500000|2022-01-18 18:45:00|56238|56188|56198|56148|56238|56188|56194|56144|64
1642531800000|2022-01-18 18:50:00|56204|56154|56244|56194|56254|56204|56204|56154|101
1642532100000|2022-01-18 18:55:00|56241|56191|56194|56144|56248|56198|56194|56144|74
1642532400000|2022-01-18 19:00:00|56198|56148|56174|56124|56208|56158|56163|56113|70
1642532700000|2022-01-18 19:05:00|56168|56118|56143|56093|56190.5|56138|56137|56087|119
1642533000000|2022-01-18 19:10:00|56137|56087|56127|56077|56153|56103|56123|56073|75
1642533300000|2022-01-18 19:15:00|56130|56080|56057|56007|56137|56087|56043|55993|111
1642533600000|2022-01-18 19:20:00|56053|56003|56086|56036|56086|56036|56042|55992|60
1642533900000|2022-01-18 19:25:00|56090|56040|56090|56040|56096|56046|56056|56006|71
1642534200000|2022-01-18 19:30:00|56096|56046|56060|56010|56096|56046|56046|55996|65
1642534500000|2022-01-18 19:35:00|56056|56006|56066|56016|56076|56026|56056|56006|37
1642534800000|2022-01-18 19:40:00|56063|56013|56078|56028|56090|56040|56060|56010|43
1642535100000|2022-01-18 19:45:00|56080|56030|56080|56030|56090|56040|56070|56020|51
1642535400000|2022-01-18 19:50:00|56078|56028|56086|56036|56086|56036|56050|56000|54
1642535700000|2022-01-18 19:55:00|56080|56030|56090|56040|56098|56048|56066|56016|45
1642594200000|2022-01-19 12:10:00|55833|55783|55843|55793|55850|55800|55813|55763|87
1642594500000|2022-01-19 12:15:00|55837|55787|55823|55773|55863|55813|55797|55747|105
1642594800000|2022-01-19 12:20:00|55827|55777|55853|55803|55873|55823|55803|55753|101
1642595100000|2022-01-19 12:25:00|55847|55797|55803|55753|55867|55817|55777|55727|110
1642595400000|2022-01-19 12:30:00|55777|55727|55752|55702|55797|55747|55752|55702|101
1642595700000|2022-01-19 12:35:00|55756|55706|55774|55724|55788|55738|55746|55696|87
1642596000000|2022-01-19 12:40:00|55768|55718|55788|55738|55798|55748|55764|55714|85
1642596300000|2022-01-19 12:45:00|55786|55736|55723|55673|55788|55738|55693|55643|106
1642596600000|2022-01-19 12:50:00|55727|55677|55754|55704|55763|55713|55723|55673|90
1642596900000|2022-01-19 12:55:00|55756|55706|55697|55647|55781|55731|55693|55643|101
1642597200000|2022-01-19 13:00:00|55700|55650|55673|55623|55700|55650|55657|55607|118
1642597500000|2022-01-19 13:05:00|55667|55617|55697|55647|55707|55657|55653|55603|120
1642597800000|2022-01-19 13:10:00|55695|55645|55687|55637|55695|55645|55645|55595|116
1642598100000|2022-01-19 13:15:00|55690|55640|55663|55613|55693|55643|55627|55577|93
1642598400000|2022-01-19 13:20:00|55667|55617|55667|55617|55687|55637|55633|55583|90
1642598700000|2022-01-19 13:25:00|55663|55613|55647|55597|55673|55623|55637|55587|100
1642599000000|2022-01-19 13:30:00|55643|55593|55683|55633|55683|55633|55633|55583|116
1642599300000|2022-01-19 13:35:00|55677|55627|55667|55617|55677|55627|55643|55593|116
1642599600000|2022-01-19 13:40:00|55680|55630|55707|55657|55723|55673|55677|55627|106
1642599900000|2022-01-19 13:45:00|55700|55650|55705|55655|55717|55667|55683|55633|72
1642600200000|2022-01-19 13:50:00|55703|55653|55697|55647|55703|55653|55647|55597|101
1642600500000|2022-01-19 13:55:00|55703|55653|55683|55633|55715|55665|55653|55603|84
1642600800000|2022-01-19 14:00:00|55680|55630|55687|55637|55713|55663|55673|55623|84
1642601100000|2022-01-19 14:05:00|55685|55635|55707|55657|55707|55657|55677|55627|99
1642601400000|2022-01-19 14:10:00|55703|55653|55693|55643|55707|55657|55677|55627|76
1642601700000|2022-01-19 14:15:00|55695|55645|55597|55547|55697|55647|55573|55523|138
1642602000000|2022-01-19 14:20:00|55603|55553|55416|55366|55603|55553|55394|55344|211
1642602300000|2022-01-19 14:25:00|55414|55364|55333|55283|55462|55412|55311|55261|180
1642602600000|2022-01-19 14:30:00|55331|55281|55285|55235|55365|55315|55261|55211|195
1642602900000|2022-01-19 14:35:00|55281|55231|55271|55221|55301|55251|55245|55195|160
1642603200000|2022-01-19 14:40:00|55265|55215|55353|55303|55381|55331|55265|55215|151
1642603500000|2022-01-19 14:45:00|55355|55305|55351|55301|55365|55315|55321|55271|150
1642603800000|2022-01-19 14:50:00|55345|55295|55223|55173|55355|55305|55215|55165|127
1642604100000|2022-01-19 14:55:00|55225|55175|55205|55155|55245|55195|55184|55134|144
1642604400000|2022-01-19 15:00:00|55201|55151|55164|55114|55225|55175|55150|55100|158
1642604700000|2022-01-19 15:05:00|55160|55110|55241|55191|55245|55195|55150|55100|163
1642605000000|2022-01-19 15:10:00|55243|55193|55265|55215|55281|55231|55231|55181|79
1642605300000|2022-01-19 15:15:00|55271|55221|55315|55265|55321|55271|55245|55195|118
1642605600000|2022-01-19 15:20:00|55313|55263|55325|55275|55335|55285|55301|55251|78
1642605900000|2022-01-19 15:25:00|55321|55271|55335|55285|55341|55291|55301|55251|102
1642606200000|2022-01-19 15:30:00|55331|55281|55341|55291|55348|55298|55285|55235|102
1642606500000|2022-01-19 15:35:00|55335|55285|55295|55245|55351|55301|55291|55241|90
1642606800000|2022-01-19 15:40:00|55298|55248|55175|55125|55301|55251|55160|55110|122
1642607100000|2022-01-19 15:45:00|55181|55131|55251|55201|55255|55205|55181|55131|95
1642607400000|2022-01-19 15:50:00|55253|55203|55215|55165|55253|55203|55174|55117.5|103
1642607700000|2022-01-19 15:55:00|55211|55161|55195|55145|55218|55168|55114|55064|151
1642608000000|2022-01-19 16:00:00|55193|55143|55215|55165|55251|55201|55193|55143|107
1642608300000|2022-01-19 16:05:00|55211|55161|55122|55072|55221|55171|55122|55072|103
1642608600000|2022-01-19 16:10:00|55124|55074|55090|55040|55164|55114|55080|55030|87
1642608900000|2022-01-19 16:15:00|55094|55044|55110|55060|55124|55074|55084|55034|78
1642609200000|2022-01-19 16:20:00|55104|55054|55114|55064|55130|55080|55094|55044|82
1642609500000|2022-01-19 16:25:00|55117|55067|55104|55054|55130|55080|55064|55014|101
1642609800000|2022-01-19 16:30:00|55097|55047|55114|55064|55130|55080|55084|55034|64
1642610100000|2022-01-19 16:35:00|55112|55062|55104|55054|55144|55094|55094|55044|79
1642610400000|2022-01-19 16:40:00|55100|55050|55090|55040|55110|55060|55070|55020|88
1642610700000|2022-01-19 16:45:00|55092|55042|55114|55064|55124|55074|55070|55020|90
1642611000000|2022-01-19 16:50:00|55120|55070|55150|55100|55154|55104|55104|55054|54
1642611300000|2022-01-19 16:55:00|55152|55102|55134|55084|55160|55110|55124|55074|76
1642611600000|2022-01-19 17:00:00|55130|55080|55150|55100|55154|55104|55120|55070|74
1642611900000|2022-01-19 17:05:00|55147|55097|55174|55124|55185|55135|55144|55094|62
1642612200000|2022-01-19 17:10:00|55180|55130|55160|55110|55185|55135|55154|55104|89
1642612500000|2022-01-19 17:15:00|55162|55112|55100|55050|55174|55124|55084|55034|89
1642612800000|2022-01-19 17:20:00|55094|55044|55092|55042|55110|55060|55044|54994|92
1642613100000|2022-01-19 17:25:00|55094|55044|55110|55060|55120|55070|55090|55040|85
1642613400000|2022-01-19 17:30:00|55107|55057|55130|55080|55130|55080|55104|55054|32
1642613700000|2022-01-19 17:35:00|55134|55084|55174|55124|55180|55130|55124|55074|57
1642614000000|2022-01-19 17:40:00|55170|55120|55160|55110|55170|55120|55150|55100|37
1642614300000|2022-01-19 17:45:00|55157|55107|55124|55074|55157|55107|55120|55070|59
1642614600000|2022-01-19 17:50:00|55114|55064|55130|55080|55154|55104|55114|55064|81
1642614900000|2022-01-19 17:55:00|55132|55082|55124|55074|55140|55090|55117|55067|62
1642615200000|2022-01-19 18:00:00|55120|55070|55080|55030|55140|55090|55074|55024|118
1642615500000|2022-01-19 18:05:00|55084|55034|55090|55040|55110|55060|55070|55020|90
1642615800000|2022-01-19 18:10:00|55087|55037|55100|55050|55124|55074|55087|55037|71
1642616100000|2022-01-19 18:15:00|55094|55044|55084|55034|55104|55054|55064|55014|66
1642616400000|2022-01-19 18:20:00|55087|55037|55100|55050|55107|55057|55080|55030|53
1642616700000|2022-01-19 18:25:00|55097|55047|55104|55054|55120|55070|55090|55040|61
1642617000000|2022-01-19 18:30:00|55114|55064|55100|55050|55140|55090|55084|55034|47
1642617300000|2022-01-19 18:35:00|55102|55052|55120|55070|55124|55074|55094|55044|40
1642617600000|2022-01-19 18:40:00|55114|55064|55130|55080|55134|55084|55114|55064|28
1642617900000|2022-01-19 18:45:00|55132|55082|55150|55100|55150|55100|55130|55080|32
1642618200000|2022-01-19 18:50:00|55147|55097|55150|55100|55160|55110|55144|55094|42
1642618500000|2022-01-19 18:55:00|55144|55094|55090|55040|55160|55110|55090|55040|76
1642618800000|2022-01-19 19:00:00|55087|55037|55074|55024|55110|55060|55074|55024|93
1642619100000|2022-01-19 19:05:00|55070|55020|55114|55064|55114|55064|55064|55014|69
1642619400000|2022-01-19 19:10:00|55117|55067|55120|55070|55124|55074|55110|55060|33
1642619700000|2022-01-19 19:15:00|55117|55067|55100|55050|55120|55070|55090|55040|49
1642620000000|2022-01-19 19:20:00|55102|55052|55102|55052|55120|55070|55100|55050|49
1642620300000|2022-01-19 19:25:00|55100|55050|55120|55070|55120|55070|55094|55044|32
1642620600000|2022-01-19 19:30:00|55124|55074|55114|55064|55124|55074|55094|55044|63
1642620900000|2022-01-19 19:35:00|55120|55070|55124|55074|55124|55074|55110|55060|57
1642621200000|2022-01-19 19:40:00|55122|55072|55114|55064|55134|55084|55104|55054|39
1642621500000|2022-01-19 19:45:00|55110|55060|55134|55084|55147|55097|55110|55060|42
1642621800000|2022-01-19 19:50:00|55140|55090|55120|55070|55140|55090|55117|55067|41
1642622100000|2022-01-19 19:55:00|55124|55074|55124|55074|55130|55080|55110|55060|46
1642680600000|2022-01-20 12:10:00|54878|54828|54965|54915|54970|54920|54878|54828|78
1642680900000|2022-01-20 12:15:00|54975|54925|55066|55016|55074|55024|54970|54920|155
1642681200000|2022-01-20 12:20:00|55071|55021|55056|55006|55091|55041|55021|54971|127
1642681500000|2022-01-20 12:25:00|55054|55004|55011|54961|55056|55006|55005|54955|96
1642681800000|2022-01-20 12:30:00|55014|54964|54955|54905|55016|54966|54930|54880|123
1642682100000|2022-01-20 12:35:00|54945|54895|54935|54885|54960|54910|54915|54865|121
1642682400000|2022-01-20 12:40:00|54940|54890|54975|54925|54990|54940|54915|54865|82
1642682700000|2022-01-20 12:45:00|54973|54923|54990|54940|54995|54945|54935|54885|85
1642683000000|2022-01-20 12:50:00|54985|54935|54995|54945|55011|54961|54935|54885|100
1642683300000|2022-01-20 12:55:00|55000|54950|54935|54885|55005|54955|54928|54878|90
1642683600000|2022-01-20 13:00:00|54930|54880|54814|54764|54940|54890|54799|54749|165
1642683900000|2022-01-20 13:05:00|54819|54769|54834|54784|54840|54790|54787|54737|161
1642684200000|2022-01-20 13:10:00|54832|54782|54825|54775|54870|54820|54787|54737|128
1642684500000|2022-01-20 13:15:00|54827|54777|54745|54695|54839|54789|54735|54685|137
1642684800000|2022-01-20 13:20:00|54747|54697|54654|54604|54772|54722|54638|54588|146
1642685100000|2022-01-20 13:25:00|54648|54598|54591|54541|54681.5|54624|54591|54541|170
1642685400000|2022-01-20 13:30:00|54586|54536|54574|54524|54594|54544|54487|54428|215
1642685700000|2022-01-20 13:35:00|54571|54521|54564|54514|54598|54548|54518|54468|199
1642686000000|2022-01-20 13:40:00|54568|54518|54588|54538|54594|54544|54534|54484|138
1642686300000|2022-01-20 13:45:00|54586|54536|54538|54488|54588|54538|54503|54453|126
1642686600000|2022-01-20 13:50:00|54541|54491|54534|54484|54556|54506|54493|54443|134
1642686900000|2022-01-20 13:55:00|54528|54478|54611|54561|54618|54568|54528|54478|115
1642687200000|2022-01-20 14:00:00|54608|54558|54568|54518|54614|54564|54544|54494|136
1642687500000|2022-01-20 14:05:00|54574|54524|54584|54534|54598|54548|54556|54506|94
1642687800000|2022-01-20 14:10:00|54586|54536|54588|54538|54608|54558|54568|54518|103
1642688100000|2022-01-20 14:15:00|54584|54534|54574|54524|54584|54534|54521|54471|82
1642688400000|2022-01-20 14:20:00|54571|54521|54554|54504|54594|54544|54554|54504|99
1642688700000|2022-01-20 14:25:00|54548|54498|54544|54494|54574|54524|54538|54488|106
1642689000000|2022-01-20 14:30:00|54538|54488|54594|54544|54604|54554|54498|54448|155
1642689300000|2022-01-20 14:35:00|54591|54541|54689|54639|54701.5|54642|54586|54536|152
1642689600000|2022-01-20 14:40:00|54695|54645|54729|54679|54735|54685|54668|54618|130
1642689900000|2022-01-20 14:45:00|54732|54682|54759|54709|54769|54719|54715|54665|122
1642690200000|2022-01-20 14:50:00|54755|54705|54685|54635|54772|54722|54682|54632|140
1642690500000|2022-01-20 14:55:00|54689|54639|54654|54604|54719|54669|54634|54584|148
1642690800000|2022-01-20 15:00:00|54648|54598|54658|54608|54675|54625|54618|54568|122
1642691100000|2022-01-20 15:05:00|54651|54601|54719|54669|54735|54685|54648|54598|156
1642691400000|2022-01-20 15:10:00|54717|54667|54699|54649|54729|54679|54668|54618|121
1642691700000|2022-01-20 15:15:00|54702|54652|54729|54679|54749|54699|54695|54645|100
1642692000000|2022-01-20 15:20:00|54725|54675|54689|54639|54737|54687|54685|54635|92
1642692300000|2022-01-20 15:25:00|54687|54637|54644|54594|54689|54639|54644|54594|109
1642692600000|2022-01-20 15:30:00|54646|54596|54588|54538|54658|54608|54584|54534|131
1642692900000|2022-01-20 15:35:00|54584|54534|54568|54518|54594|54544|54568|54518|85
1642693200000|2022-01-20 15:40:00|54564|54514|54568|54518|54578|54528|54544|54494|106
1642693500000|2022-01-20 15:45:00|54566|54516|54544|54494|54566|54516|54524|54474|113
1642693800000|2022-01-20 15:50:00|54546|54496|54584|54534|54594|54544|54526|54476|81
1642694100000|2022-01-20 15:55:00|54578|54528|54544|54494|54594|54544|54528|54478|122
1642694400000|2022-01-20 16:00:00|54548|54498|54576|54526|54604|54554|54548|54498|135
1642694700000|2022-01-20 16:05:00|54574|54524|54584|54534|54584|54534|54544|54494|100
1642695000000|2022-01-20 16:10:00|54581|54531|54578|54528|54588|54538|54571|54521|48
1642695300000|2022-01-20 16:15:00|54574|54524|54518|54468|54578|54528|54514|54464|72
1642695600000|2022-01-20 16:20:00|54526|54476|54528|54478|54541|54491|54497|54447|103
1642695900000|2022-01-20 16:25:00|54534|54484|54493|54443|54534|54484|54487|54437|94
1642696200000|2022-01-20 16:30:00|54495|54445|54531|54481|54544|54494|54495|54445|76
1642696500000|2022-01-20 16:35:00|54528|54478|54568|54518|54578|54528|54528|54478|78
1642696800000|2022-01-20 16:40:00|54566|54516|54586|54536|54614|54564|54548|54498|87
1642697100000|2022-01-20 16:45:00|54584|54534|54568|54518|54594|54544|54548|54498|53
1642697400000|2022-01-20 16:50:00|54564|54514|54554|54504|54564|54514|54544|54494|24
1642697700000|2022-01-20 16:55:00|54558|54508|54554|54504|54564|54514|54548|54498|34
1642698000000|2022-01-20 17:00:00|54558|54508|54574|54524|54578|54528|54534|54484|58
1642698300000|2022-01-20 17:05:00|54571|54521|54574|54524|54584|54534|54558|54508|59
1642698600000|2022-01-20 17:10:00|54578|54528|54584|54534|54588|54538|54574|54524|44
1642698900000|2022-01-20 17:15:00|54586|54536|54558.5|54508.5|54588.5|54538.5|54553.5|54503.5|67
1642699200000|2022-01-20 17:20:00|54548.5|54498.5|54477.5|54427.5|54553.5|54503.5|54462.5|54412.5|87
1642699500000|2022-01-20 17:25:00|54482.5|54432.5|54397.5|54347.5|54487.5|54437.5|54397.5|54347.5|85
1642699800000|2022-01-20 17:30:00|54392.5|54342.5|54367.5|54317.5|54397.5|54347.5|54281.5|54231.5|138
1642700100000|2022-01-20 17:35:00|54372.5|54322.5|54377.5|54327.5|54387.5|54337.5|54336.5|54286.5|86
1642700400000|2022-01-20 17:40:00|54379.5|54329.5|54397.5|54347.5|54409.5|54359.5|54367.5|54317.5|71
1642700700000|2022-01-20 17:45:00|54402.5|54352.5|54417.5|54367.5|54432.5|54382.5|54402.5|54352.5|82
1642701000000|2022-01-20 17:50:00|54422.5|54372.5|54432.5|54382.5|54442.5|54392.5|54417.5|54367.5|69
1642701300000|2022-01-20 17:55:00|54437.5|54387.5|54452.5|54402.5|54462.5|54412.5|54427.5|54377.5|64
1642701600000|2022-01-20 18:00:00|54457.5|54407.5|54492.5|54442.5|54523.5|54473.5|54452.5|54402.5|95
1642701900000|2022-01-20 18:05:00|54497.5|54447.5|54528.5|54478.5|54528.5|54478.5|54482.5|54432.5|88
1642702200000|2022-01-20 18:10:00|54533.5|54483.5|54558.5|54508.5|54558.5|54508.5|54513.5|54463.5|96
1642702500000|2022-01-20 18:15:00|54553.5|54503.5|54533.5|54483.5|54558.5|54508.5|54533.5|54483.5|82
1642702800000|2022-01-20 18:20:00|54538.5|54488.5|54482.5|54432.5|54543.5|54493.5|54472.5|54422.5|84
1642703100000|2022-01-20 18:25:00|54487.5|54437.5|54497.5|54447.5|54508.5|54458.5|54477.5|54427.5|34
1642703400000|2022-01-20 18:30:00|54502.5|54452.5|54492.5|54442.5|54518.5|54468.5|54492.5|54442.5|92
1642703700000|2022-01-20 18:35:00|54487.5|54437.5|54472.5|54422.5|54507.5|54457.5|54452.5|54402.5|49
1642704000000|2022-01-20 18:40:00|54477.5|54427.5|54432.5|54382.5|54477.5|54427.5|54427.5|54377.5|83
1642704300000|2022-01-20 18:45:00|54437.5|54387.5|54432.5|54382.5|54459.5|54409.5|54422.5|54372.5|63
1642704600000|2022-01-20 18:50:00|54435.5|54385.5|54362.5|54312.5|54442.5|54392.5|54362.5|54312.5|76
1642704900000|2022-01-20 18:55:00|54365.5|54315.5|54367.5|54317.5|54377.5|54327.5|54345.5|54295.5|123
1642705200000|2022-01-20 19:00:00|54362.5|54312.5|54347.5|54297.5|54382.5|54332.5|54336.5|54286.5|79
1642705500000|2022-01-20 19:05:00|54342.5|54292.5|54347.5|54297.5|54367.5|54317.5|54342.5|54292.5|43
1642705800000|2022-01-20 19:10:00|54352.5|54302.5|54427.5|54377.5|54437.5|54387.5|54352.5|54302.5|74
1642706100000|2022-01-20 19:15:00|54432.5|54382.5|54437.5|54387.5|54442.5|54392.5|54412.5|54362.5|62
1642706400000|2022-01-20 19:20:00|54432.5|54382.5|54477.5|54427.5|54487.5|54437.5|54427.5|54377.5|75
1642706700000|2022-01-20 19:25:00|54479.5|54429.5|54588.5|54538.5|54590.5|54540.5|54459.5|54409.5|108
1642707000000|2022-01-20 19:30:00|54583.5|54533.5|54628.5|54578.5|54689.5|54639.5|54583.5|54533.5|104
1642707300000|2022-01-20 19:35:00|54633.5|54583.5|54704.5|54654.5|54729.5|54679.5|54623.5|54573.5|99
1642707600000|2022-01-20 19:40:00|54709.5|54659.5|54709.5|54659.5|54724.5|54674.5|54679.5|54629.5|85
1642707900000|2022-01-20 19:45:00|54707.5|54657.5|54684.5|54634.5|54714.5|54664.5|54673.5|54623.5|108
1642708200000|2022-01-20 19:50:00|54683.5|54633.5|54668.5|54618.5|54689.5|54639.5|54648.5|54598.5|76
1642708500000|2022-01-20 19:55:00|54670.5|54620.5|54643.5|54593.5|54673.5|54623.5|54628.5|54578.5|74
1642767000000|2022-01-21 12:10:00|55018.5|54968.5|55040.5|54990.5|55066.5|55016.5|55008.5|54958.5|108
1642767300000|2022-01-21 12:15:00|55050.5|55000.5|55130.5|55080.5|55161.5|55111.5|55050.5|55000.5|137
1642767600000|2022-01-21 12:20:00|55133.5|55083.5|55120.5|55070.5|55145.5|55095.5|55095.5|55045.5|109
1642767900000|2022-01-21 12:25:00|55123.5|55073.5|55043.5|54993.5|55166.5|55116.5|55040.5|54990.5|166
1642768200000|2022-01-21 12:30:00|55040.5|54990.5|55156.5|55106.5|55161.5|55111.5|55040.5|54990.5|196
1642768500000|2022-01-21 12:35:00|55151.5|55101.5|55070.5|55020.5|55161.5|55111.5|55070.5|55020.5|165
1642768800000|2022-01-21 12:40:00|55065.5|55015.5|55040.5|54990.5|55090.5|55040.5|55040.5|54990.5|113
1642769100000|2022-01-21 12:45:00|55045.5|54995.5|55025.5|54975.5|55060.5|55010.5|55000.5|54950.5|107
1642769400000|2022-01-21 12:50:00|55028.5|54978.5|55115.5|55065.5|55115.5|55065.5|55005.5|54955.5|114
1642769700000|2022-01-21 12:55:00|55110.5|55060.5|55005.5|54955.5|55135.5|55085.5|54990.5|54940.5|158
1642770000000|2022-01-21 13:00:00|55007.5|54957.5|55141.5|55091.5|55141.5|55091.5|54985.5|54935.5|179
1642770300000|2022-01-21 13:05:00|55151.5|55101.5|55171.5|55121.5|55201.5|55151.5|55130.5|55080.5|181
1642770600000|2022-01-21 13:10:00|55166.5|55116.5|55171.5|55121.5|55221.5|55171.5|55151.5|55101.5|132
1642770900000|2022-01-21 13:15:00|55173.5|55123.5|55115.5|55065.5|55191.5|55141.5|55110.5|55060.5|165
1642771200000|2022-01-21 13:20:00|55120.5|55070.5|55080.5|55030.5|55125.5|55075.5|55070.5|55020.5|147
1642771500000|2022-01-21 13:25:00|55085.5|55035.5|55005.5|54955.5|55095.5|55045.5|55002.5|54952.5|131
1642771800000|2022-01-21 13:30:00|55002.5|54952.5|55010.5|54960.5|55020.5|54970.5|54964.5|54914.5|118
1642772100000|2022-01-21 13:35:00|55008.5|54958.5|54964.5|54914.5|55012.5|54962.5|54954.5|54904.5|130
1642772400000|2022-01-21 13:40:00|54959.5|54909.5|55015.5|54965.5|55015.5|54965.5|54939.5|54889.5|130
1642772700000|2022-01-21 13:45:00|55018.5|54968.5|54995.5|54945.5|55045.5|54995.5|54974.5|54924.5|131
1642773000000|2022-01-21 13:50:00|55000.5|54950.5|54929.5|54879.5|55010.5|54960.5|54924.5|54874.5|118
1642773300000|2022-01-21 13:55:00|54924.5|54874.5|54909.5|54859.5|54969.5|54919.5|54899.5|54849.5|129
1642773600000|2022-01-21 14:00:00|54907.5|54857.5|54944.5|54894.5|54944.5|54894.5|54864.5|54814.5|133
1642773900000|2022-01-21 14:05:00|54941.5|54891.5|54909.5|54859.5|54949.5|54899.5|54884.5|54834.5|134
1642774200000|2022-01-21 14:10:00|54907.5|54857.5|54944.5|54894.5|54969.5|54919.5|54904.5|54854.5|123
1642774500000|2022-01-21 14:15:00|54941.5|54891.5|54854.5|54804.5|54941.5|54891.5|54849.5|54799.5|130
1642774800000|2022-01-21 14:20:00|54859.5|54809.5|54814.5|54764.5|54904.5|54854.5|54809.5|54759.5|142
1642775100000|2022-01-21 14:25:00|54819.5|54769.5|54708.5|54658.5|54824.5|54774.5|54703.5|54653.5|131
1642775400000|2022-01-21 14:30:00|54703.5|54653.5|54688.5|54638.5|54733.5|54683.5|54688.5|54638.5|201
1642775700000|2022-01-21 14:35:00|54693.5|54643.5|54643.5|54593.5|54708.5|54658.5|54643.5|54593.5|170
1642776000000|2022-01-21 14:40:00|54648.5|54598.5|54688.5|54638.5|54706.5|54656.5|54648.5|54598.5|153
1642776300000|2022-01-21 14:45:00|54686.5|54636.5|54638.5|54588.5|54698.5|54648.5|54577.5|54527.5|199
1642776600000|2022-01-21 14:50:00|54640.5|54590.5|54683.5|54633.5|54683.5|54633.5|54628.5|54578.5|160
1642776900000|2022-01-21 14:55:00|54686.5|54636.5|54708.5|54658.5|54763.5|54713.5|54673.5|54623.5|187
1642777200000|2022-01-21 15:00:00|54706.5|54656.5|54768.5|54718.5|54794.5|54744.5|54703.5|54653.5|201
1642777500000|2022-01-21 15:05:00|54763.5|54713.5|54784.5|54734.5|54784.5|54734.5|54723.5|54673.5|161
1642777800000|2022-01-21 15:10:00|54789.5|54739.5|54738.5|54688.5|54834.5|54784.5|54728.5|54678.5|179
1642778100000|2022-01-21 15:15:00|54743.5|54693.5|54758.5|54708.5|54768.5|54718.5|54703.5|54653.5|124
1642778400000|2022-01-21 15:20:00|54761.5|54711.5|54698.5|54648.5|54782.5|54732.5|54678.5|54628.5|139
1642778700000|2022-01-21 15:25:00|54693.5|54643.5|54673.5|54623.5|54708.5|54658.5|54632.5|54582.5|213
1642779000000|2022-01-21 15:30:00|54675.5|54625.5|54637.5|54587.5|54708.5|54658.5|54622.5|54572.5|159
1642779300000|2022-01-21 15:35:00|54647.5|54597.5|54683.5|54633.5|54683.5|54633.5|54642.5|54592.5|179
1642779600000|2022-01-21 15:40:00|54678.5|54628.5|54673.5|54623.5|54705.5|54655.5|54642.5|54592.5|185
1642779900000|2022-01-21 15:45:00|54671.5|54621.5|54653.5|54603.5|54703.5|54653.5|54647.5|54597.5|176
1642780200000|2022-01-21 15:50:00|54648.5|54598.5|54675.5|54625.5|54698.5|54648.5|54622.5|54572.5|172
1642780500000|2022-01-21 15:55:00|54678.5|54628.5|54678.5|54628.5|54713.5|54663.5|54658.5|54608.5|171
1642780800000|2022-01-21 16:00:00|54681.5|54631.5|54698.5|54648.5|54743.5|54693.5|54678.5|54628.5|185
1642781100000|2022-01-21 16:05:00|54695.5|54645.5|54663.5|54613.5|54703.5|54653.5|54637.5|54587.5|123
1642781400000|2022-01-21 16:10:00|54658.5|54608.5|54688.5|54638.5|54698.5|54648.5|54653.5|54603.5|138
1642781700000|2022-01-21 16:15:00|54683.5|54633.5|54592.5|54542.5|54688.5|54638.5|54592.5|54542.5|122
1642782000000|2022-01-21 16:20:00|54582.5|54532.5|54582.5|54532.5|54587.5|54537.5|54522.5|54472.5|151
1642782300000|2022-01-21 16:25:00|54577.5|54527.5|54632.5|54582.5|54632.5|54582.5|54572.5|54522.5|122
1642782600000|2022-01-21 16:30:00|54637.5|54587.5|54703.5|54653.5|54743.5|54693.5|54632.5|54582.5|180
1642782900000|2022-01-21 16:35:00|54698.5|54648.5|54723.5|54673.5|54725.5|54675.5|54668.5|54618.5|182
1642783200000|2022-01-21 16:40:00|54718.5|54668.5|54738.5|54688.5|54753.5|54703.5|54713.5|54663.5|85
1642783500000|2022-01-21 16:45:00|54741.5|54691.5|54748.5|54698.5|54778.5|54728.5|54733.5|54683.5|100
1642783800000|2022-01-21 16:50:00|54753.5|54703.5|54763.5|54713.5|54788.5|54738.5|54733.5|54683.5|116
1642784100000|2022-01-21 16:55:00|54768.5|54718.5|54708.5|54658.5|54768.5|54718.5|54705.5|54655.5|128
1642784400000|2022-01-21 17:00:00|54713.5|54663.5|54738.5|54688.5|54743.5|54693.5|54693.5|54643.5|139
1642784700000|2022-01-21 17:05:00|54728.5|54678.5|54723.5|54673.5|54748.5|54698.5|54703.5|54653.5|122
1642785000000|2022-01-21 17:10:00|54718.5|54668.5|54718.5|54668.5|54743.5|54693.5|54703.5|54653.5|136
1642785300000|2022-01-21 17:15:00|54713.5|54663.5|54758.5|54708.5|54758.5|54708.5|54708.5|54658.5|107
1642785600000|2022-01-21 17:20:00|54763.5|54713.5|54748.5|54698.5|54793.5|54743.5|54728.5|54678.5|132
1642785900000|2022-01-21 17:25:00|54743.5|54693.5|54753.5|54703.5|54771.5|54721.5|54723.5|54673.5|123
1642786200000|2022-01-21 17:30:00|54748.5|54698.5|54713.5|54663.5|54773.5|54723.5|54708.5|54658.5|112
1642786500000|2022-01-21 17:35:00|54708.5|54658.5|54788.5|54738.5|54819.5|54769.5|54708.5|54658.5|158
1642786800000|2022-01-21 17:40:00|54783.5|54733.5|54793.5|54743.5|54805.5|54755.5|54773.5|54723.5|118
1642787100000|2022-01-21 17:45:00|54788.5|54738.5|54814.5|54764.5|54834.5|54784.5|54778.5|54728.5|109
1642787400000|2022-01-21 17:50:00|54816.5|54766.5|54879.5|54829.5|54892.5|54842.5|54814.5|54764.5|140
1642787700000|2022-01-21 17:55:00|54876.5|54826.5|54939.5|54889.5|54959.5|54909.5|54869.5|54819.5|150
1642788000000|2022-01-21 18:00:00|54944.5|54894.5|54954.5|54904.5|54954.5|54904.5|54899.5|54849.5|117
1642788300000|2022-01-21 18:05:00|54949.5|54899.5|54980.5|54930.5|54987.5|54937.5|54929.5|54879.5|144
1642788600000|2022-01-21 18:10:00|54983.5|54933.5|54929.5|54879.5|55005.5|54955.5|54919.5|54869.5|142
1642788900000|2022-01-21 18:15:00|54934.5|54884.5|55035.5|54985.5|55040.5|54990.5|54929.5|54879.5|110
1642789200000|2022-01-21 18:20:00|55033.5|54983.5|55055.5|55005.5|55080.5|55030.5|55020.5|54970.5|158
1642789500000|2022-01-21 18:25:00|55053.5|55003.5|55060.5|55010.5|55077.5|55027.5|55030.5|54980.5|118
1642789800000|2022-01-21 18:30:00|55065.5|55015.5|55065.5|55015.5|55090.5|55040.5|55035.5|54985.5|120
1642790100000|2022-01-21 18:35:00|55070.5|55020.5|55025.5|54975.5|55070.5|55020.5|55010.5|54960.5|129
1642790400000|2022-01-21 18:40:00|55030.5|54980.5|55025.5|54975.5|55043.5|54993.5|54995.5|54945.5|81
1642790700000|2022-01-21 18:45:00|55020.5|54970.5|54995.5|54945.5|55025.5|54975.5|54980.5|54930.5|97
1642791000000|2022-01-21 18:50:00|54993.5|54943.5|55010.5|54960.5|55015.5|54965.5|54944.5|54894.5|146
1642791300000|2022-01-21 18:55:00|55005.5|54955.5|55050.5|55000.5|55060.5|55010.5|55005.5|54955.5|135
1642791600000|2022-01-21 19:00:00|55045.5|54995.5|55070.5|55020.5|55085.5|55035.5|55040.5|54990.5|107
1642791900000|2022-01-21 19:05:00|55065.5|55015.5|55090.5|55040.5|55103.5|55053.5|55063.5|55013.5|111
1642792200000|2022-01-21 19:10:00|55085.5|55035.5|55077.5|55027.5|55096.5|55046.5|55065.5|55015.5|98
1642792500000|2022-01-21 19:15:00|55080.5|55030.5|55060.5|55010.5|55104.5|55054.5|55050.5|55000.5|79
1642792800000|2022-01-21 19:20:00|55065.5|55015.5|55045.5|54995.5|55070.5|55020.5|55035.5|54985.5|69
1642793100000|2022-01-21 19:25:00|55047.5|54997.5|55050.5|55000.5|55070.5|55020.5|55045.5|54995.5|83
1642793400000|2022-01-21 19:30:00|55055.5|55005.5|55045.5|54995.5|55055.5|55005.5|55025.5|54975.5|60
1642793700000|2022-01-21 19:35:00|55050.5|55000.5|55030.5|54980.5|55065.5|55015.5|55010.5|54960.5|87
1642794000000|2022-01-21 19:40:00|55027.5|54977.5|55040.5|54990.5|55040.5|54990.5|55010.5|54960.5|90
1642794300000|2022-01-21 19:45:00|55035.5|54985.5|55020.5|54970.5|55057.5|55007.5|55020.5|54970.5|53
1642794600000|2022-01-21 19:50:00|55023.5|54973.5|55010.5|54960.5|55040.5|54990.5|55005.5|54955.5|91
1642794900000|2022-01-21 19:55:00|55007.5|54957.5|55055.5|55005.5|55055.5|55005.5|55000.5|54950.5|76
1643026200000|2022-01-24 12:10:00|55319|55269|55302|55252|55329|55279|55268|55218|85
1643026500000|2022-01-24 12:15:00|55300|55250|55338|55288|55349|55299|55272|55222|133
1643026800000|2022-01-24 12:20:00|55335|55285|55333|55283|55363|55313|55322|55272|116
1643027100000|2022-01-24 12:25:00|55329|55279|55252|55202|55333|55283|55248|55198|102
1643027400000|2022-01-24 12:30:00|55248|55198|55238|55188|55268|55218|55208|55158|89
1643027700000|2022-01-24 12:35:00|55228|55178|55195|55145|55262|55212|55178|55128|124
1643028000000|2022-01-24 12:40:00|55192|55142|55167|55117|55228|55178|55161|55111|129
1643028300000|2022-01-24 12:45:00|55161|55111|55157|55107|55182|55132|55144|55094|86
1643028600000|2022-01-24 12:50:00|55151|55101|55228|55178|55232|55182|55147|55097|82
1643028900000|2022-01-24 12:55:00|55222|55172|55242|55192|55282|55232|55198|55148|102
1643029200000|2022-01-24 13:00:00|55248|55198|55282|55232|55288|55238|55195|55145|182
1643029500000|2022-01-24 13:05:00|55278|55228|55298|55248|55312|55262|55232|55182|120
1643029800000|2022-01-24 13:10:00|55302|55252|55222|55172|55315|55265|55222|55172|88
1643030100000|2022-01-24 13:15:00|55228|55178|55278|55228|55292|55242|55212|55162|135
1643030400000|2022-01-24 13:20:00|55282|55232|55292|55242|55302|55252|55262|55212|93
1643030700000|2022-01-24 13:25:00|55298|55248|55298|55248|55302|55252|55268|55218|86
1643031000000|2022-01-24 13:30:00|55292|55242|55278|55228|55302|55252|55258|55208|92
1643031300000|2022-01-24 13:35:00|55272|55222|55262|55212|55292|55242|55252|55202|109
1643031600000|2022-01-24 13:40:00|55268|55218|55262|55212|55278|55228|55228|55178|126
1643031900000|2022-01-24 13:45:00|55268|55218|55242|55192|55272|55222|55238|55188|119
1643032200000|2022-01-24 13:50:00|55248|55198|55252|55202|55272|55222|55182|55132|178
1643032500000|2022-01-24 13:55:00|55248|55198|55292|55242|55308|55258|55248|55198|140
1643032800000|2022-01-24 14:00:00|55300|55250|55351|55301|55363|55313|55268|55218|143
1643033100000|2022-01-24 14:05:00|55349|55299|55363|55313|55383|55333|55331|55281|134
1643033400000|2022-01-24 14:10:00|55359|55309|55322|55272|55361|55311|55311|55261|77
1643033700000|2022-01-24 14:15:00|55320|55270|55288|55238|55322|55272|55278|55228|108
1643034000000|2022-01-24 14:20:00|55292|55242|55302|55252|55322|55272|55282|55232|98
1643034300000|2022-01-24 14:25:00|55308|55258|55312|55262|55332|55282|55248|55198|121
1643034600000|2022-01-24 14:30:00|55318|55268|55339|55289|55363|55313|55295|55245|240
1643034900000|2022-01-24 14:35:00|55341|55291|55228|55178|55343|55293|55218|55168|187
1643035200000|2022-01-24 14:40:00|55238|55188|55298|55248|55318|55268|55232|55182|173
1643035500000|2022-01-24 14:45:00|55288|55238|55409|55359|55431|55381|55288|55238|224
1643035800000|2022-01-24 14:50:00|55413|55363|55453|55403|55453|55403|55393|55343|205
1643036100000|2022-01-24 14:55:00|55459|55409|55473|55423|55483|55433|55376|55326|183
1643036400000|2022-01-24 15:00:00|55469|55419|55514|55464|55520|55470|55439|55389|199
1643036700000|2022-01-24 15:05:00|55510|55460|55570|55520|55574|55524|55494|55444|144
1643037000000|2022-01-24 15:10:00|55574|55524|55504|55454|55620|55570|55504|55454|159
1643037300000|2022-01-24 15:15:00|55510|55460|55550|55500|55560|55510|55490|55440|185
1643037600000|2022-01-24 15:20:00|55554|55504|55449|55399|55554|55504|55443|55393|175
1643037900000|2022-01-24 15:25:00|55443|55393|55393|55343|55449|55399|55359|55309|218
1643038200000|2022-01-24 15:30:00|55389|55339|55323|55273|55409|55359|55318|55268|214
1643038500000|2022-01-24 15:35:00|55329|55279|55248|55198|55363|55313|55232|55182|247
1643038800000|2022-01-24 15:40:00|55252|55202|55282|55232|55318|55268|55252|55202|205
1643039100000|2022-01-24 15:45:00|55288|55238|55359|55309|55373|55323|55278|55228|145
1643039400000|2022-01-24 15:50:00|55353|55303|55356|55306|55379|55329|55339|55289|80
1643039700000|2022-01-24 15:55:00|55363|55313|55403|55353|55446|55396|55349|55299|132
1643040000000|2022-01-24 16:00:00|55399|55349|55463|55413|55463|55413|55393|55343|163
1643040300000|2022-01-24 16:05:00|55459|55409|55484|55434|55504|55454|55443|55393|191
1643040600000|2022-01-24 16:10:00|55490|55440|55484|55434|55540|55490|55473|55423|182
1643040900000|2022-01-24 16:15:00|55482|55432|55490|55440|55524|55474|55461|55411|174
1643041200000|2022-01-24 16:20:00|55492|55442|55502|55452|55514|55464|55466|55416|165
1643041500000|2022-01-24 16:25:00|55500|55450|55490|55440|55534|55484|55474|55424|126
1643041800000|2022-01-24 16:30:00|55474|55424|55514|55464|55530|55480|55449|55399|171
1643042100000|2022-01-24 16:35:00|55517|55467|55564|55514|55564|55514|55517|55467|143
1643042400000|2022-01-24 16:40:00|55570|55520|55594|55544|55610|55560|55554|55504|147
1643042700000|2022-01-24 16:45:00|55590|55540|55655|55605|55661|55611|55584|55534|122
1643043000000|2022-01-24 16:50:00|55661|55611|55580|55530|55665|55615|55580|55530|170
1643043300000|2022-01-24 16:55:00|55584|55534|55570|55520|55590|55540|55570|55520|138
1643043600000|2022-01-24 17:00:00|55574|55524|55610|55560|55620|55570|55560|55510|149
1643043900000|2022-01-24 17:05:00|55604|55554|55590|55540|55614|55564|55574|55524|139
1643044200000|2022-01-24 17:10:00|55594|55544|55655|55605|55661|55611|55580|55530|153
1643044500000|2022-01-24 17:15:00|55658|55608|55691|55641|55711|55661|55655|55605|174
1643044800000|2022-01-24 17:20:00|55695|55645|55655|55605|55701|55651|55604|55554|197
1643045100000|2022-01-24 17:25:00|55661|55611|55655|55605|55701|55651|55630|55580|170
1643045400000|2022-01-24 17:30:00|55653|55603|55661|55611|55683|55633|55645|55595|193
1643045700000|2022-01-24 17:35:00|55655|55605|55665|55615|55708|55658|55655|55605|132
1643046000000|2022-01-24 17:40:00|55671|55621|55600|55550|55681|55631|55600|55550|169
1643046300000|2022-01-24 17:45:00|55602|55552|55604|55554|55612|55562|55554|55504|101
1643046600000|2022-01-24 17:50:00|55607|55557|55570|55520|55620|55570|55534|55484|162
1643046900000|2022-01-24 17:55:00|55572|55522|55550|55500|55580|55530|55534|55484|162
1643047200000|2022-01-24 18:00:00|55554|55504|55564|55514|55587|55537|55524|55474|135
1643047500000|2022-01-24 18:05:00|55567|55517|55459|55409|55580|55530|55451|55401|179
1643047800000|2022-01-24 18:10:00|55483|55433|55439|55389|55500|55450|55429|55379|131
1643048100000|2022-01-24 18:15:00|55443|55393|55419|55369|55443|55393|55393|55343|159
1643048400000|2022-01-24 18:20:00|55413|55363|55494|55444|55500|55450|55409|55359|146
1643048700000|2022-01-24 18:25:00|55500|55450|55504|55454|55514|55464|55490|55440|148
1643049000000|2022-01-24 18:30:00|55502|55452|55459|55409|55517|55467|55443|55393|151
1643049300000|2022-01-24 18:35:00|55463|55413|55449|55399|55494|55444|55439|55389|138
1643049600000|2022-01-24 18:40:00|55443|55393|55483|55433|55500|55450|55443|55393|155
1643049900000|2022-01-24 18:45:00|55481|55431|55463|55413|55490|55440|55449|55399|154
1643050200000|2022-01-24 18:50:00|55466|55416|55463|55413|55479|55429|55439|55389|114
1643050500000|2022-01-24 18:55:00|55461|55411|55433|55383|55489|55439|55429|55379|129
1643050800000|2022-01-24 19:00:00|55431|55381|55414|55364|55433|55383|55366|55316|188
1643051100000|2022-01-24 19:05:00|55408|55358|55448|55398|55448|55398|55388|55338|137
1643051400000|2022-01-24 19:10:00|55444|55394|55485|55435|55495|55445|55416|55366|182
1643051700000|2022-01-24 19:15:00|55479|55429|55485|55435|55509|55459|55469|55419|143
1643052000000|2022-01-24 19:20:00|55489|55439|55529|55479|55535|55485|55469|55419|124
1643052300000|2022-01-24 19:25:00|55539|55489|55509|55459|55539|55489|55505|55455|125
1643052600000|2022-01-24 19:30:00|55515|55465|55485|55435|55515|55465|55469|55419|95
1643052900000|2022-01-24 19:35:00|55487|55437|55519|55469|55535|55485|55475|55425|122
1643053200000|2022-01-24 19:40:00|55525|55475|55532|55482|55535|55485|55507|55457|92
1643053500000|2022-01-24 19:45:00|55529|55479|55545|55495|55579|55529|55529|55479|110
1643053800000|2022-01-24 19:50:00|55542|55492|55549|55499|55569|55519|55539|55489|100
1643054100000|2022-01-24 19:55:00|55555|55505|55529|55479|55590|55540|55529|55479|105
1643112600000|2022-01-25 12:10:00|55528|55478|55585|55535|55619|55569|55528|55478|91
1643112900000|2022-01-25 12:15:00|55595|55545|55645|55595|55659|55609|55595|55545|133
1643113200000|2022-01-25 12:20:00|55639|55589|55645|55595|55652|55602|55589|55539|110
1643113500000|2022-01-25 12:25:00|55642|55592|55585|55535|55645|55595|55585|55535|102
1643113800000|2022-01-25 12:30:00|55589|55539|55575|55525|55609|55559|55559|55509|150
1643114100000|2022-01-25 12:35:00|55579|55529|55559|55509|55579|55529|55535|55485|121
1643114400000|2022-01-25 12:40:00|55565|55515|55565|55515|55635|55585|55555|55505|126
1643114700000|2022-01-25 12:45:00|55559|55509|55599|55549|55599|55549|55559|55509|94
1643115000000|2022-01-25 12:50:00|55595|55545|55529|55479|55605|55555|55521|55471|78
1643115300000|2022-01-25 12:55:00|55535|55485|55585|55535|55597|55547|55518|55468|121
1643115600000|2022-01-25 13:00:00|55582|55532|55619|55569|55619|55569|55559|55509|111
1643115900000|2022-01-25 13:05:00|55615|55565|55609|55559|55629|55579|55565|55515|155
1643116200000|2022-01-25 13:10:00|55605|55555|55605|55555|55619|55569|55585|55535|121
1643116500000|2022-01-25 13:15:00|55599|55549|55579|55529|55615|55565|55579|55529|127
1643116800000|2022-01-25 13:20:00|55585|55535|55555|55505|55599|55549|55539|55489|150
1643117100000|2022-01-25 13:25:00|55552|55502|55569|55519|55579|55529|55549|55499|97
1643117400000|2022-01-25 13:30:00|55572|55522|55569|55519|55595|55545|55535|55485|130
1643117700000|2022-01-25 13:35:00|55567|55517|55519|55469|55585|55535|55519|55469|127
1643118000000|2022-01-25 13:40:00|55522|55472|55562|55512|55569|55519|55519|55469|107
1643118300000|2022-01-25 13:45:00|55559|55509|55569|55519|55575|55525|55549|55499|93
1643118600000|2022-01-25 13:50:00|55565|55515|55519|55469|55572|55522|55488|55438|113
1643118900000|2022-01-25 13:55:00|55529|55479|55424|55374|55539|55489|55398|55348|177
1643119200000|2022-01-25 14:00:00|55428|55378|55414|55364|55454|55404|55394|55344|136
1643119500000|2022-01-25 14:05:00|55408|55358|55474|55424|55488|55438|55404|55354|112
1643119800000|2022-01-25 14:10:00|55468|55418|55428|55378|55474|55424|55426|55376|90
1643120100000|2022-01-25 14:15:00|55426|55376|55379|55329|55444|55394|55333|55283|153
1643120400000|2022-01-25 14:20:00|55383|55333|55369|55319|55393|55343|55348|55298|130
1643120700000|2022-01-25 14:25:00|55379|55329|55318|55268|55383|55333|55305|55255|138
1643121000000|2022-01-25 14:30:00|55320|55270|55389|55339|55389|55339|55302|55252|227
1643121300000|2022-01-25 14:35:00|55386|55336|55348|55298|55393|55343|55320|55270|223
1643121600000|2022-01-25 14:40:00|55350|55300|55373|55323|55393|55343|55318|55268|201
1643121900000|2022-01-25 14:45:00|55376|55326|55363|55313|55389|55339|55348|55298|192
1643122200000|2022-01-25 14:50:00|55369|55319|55443|55393|55446|55396|55328|55278|181
1643122500000|2022-01-25 14:55:00|55439|55389|55404|55354|55453|55403|55393|55343|157
1643122800000|2022-01-25 15:00:00|55401|55351|55408|55358|55434|55384|55378|55328|162
1643123100000|2022-01-25 15:05:00|55414|55364|55414|55364|55448|55398|55391|55341|161
1643123400000|2022-01-25 15:10:00|55418|55368|55438|55388|55476|55426|55398|55348|170
1643123700000|2022-01-25 15:15:00|55441|55391|55434|55384|55451|55401|55388|55338|146
1643124000000|2022-01-25 15:20:00|55431|55381|55499|55449|55505|55455|55431|55381|130
1643124300000|2022-01-25 15:25:00|55505|55455|55394|55344|55505|55455|55391|55341|147
1643124600000|2022-01-25 15:30:00|55396|55346|55381|55331|55414|55364|55354|55304|114
1643124900000|2022-01-25 15:35:00|55378|55328|55406|55356|55414|55364|55364|55314|159
1643125200000|2022-01-25 15:40:00|55404|55354|55338|55288|55414|55364|55338|55288|115
1643125500000|2022-01-25 15:45:00|55336|55286|55276|55226|55344|55294|55267|55217|135
1643125800000|2022-01-25 15:50:00|55272|55222|55242|55192|55286|55236|55216|55166|159
1643126100000|2022-01-25 15:55:00|55236|55186|55266|55216|55306|55256|55236|55186|120
1643126400000|2022-01-25 16:00:00|55264|55214|55246|55196|55272|55222|55226|55176|122
1643126700000|2022-01-25 16:05:00|55252|55202|55282|55232|55286|55236|55232|55182|136
1643127000000|2022-01-25 16:10:00|55286|55236|55327|55277|55333|55283|55272|55222|114
1643127300000|2022-01-25 16:15:00|55333|55283|55316|55266|55333|55283|55286|55236|109
1643127600000|2022-01-25 16:20:00|55322|55272|55316|55266|55339|55289|55296|55246|115
1643127900000|2022-01-25 16:25:00|55312|55262|55353|55303|55373|55323|55296|55246|104
1643128200000|2022-01-25 16:30:00|55357|55307|55322|55272|55357|55307|55296|55246|113
1643128500000|2022-01-25 16:35:00|55319|55269|55347|55297|55363|55313|55316|55266|122
1643128800000|2022-01-25 16:40:00|55350|55300|55286|55236|55363|55313|55266|55216|95
1643129100000|2022-01-25 16:45:00|55289|55239|55236|55186|55289|55239|55236|55186|109
1643129400000|2022-01-25 16:50:00|55242|55192|55206|55156|55242|55192|55182|55132|104
1643129700000|2022-01-25 16:55:00|55204|55154|55262|55212|55266|55216|55202|55152|100
1643130000000|2022-01-25 17:00:00|55266|55216|55212|55162|55276|55226|55212|55162|105
1643130300000|2022-01-25 17:05:00|55209|55159|55145|55095|55209|55159|55131|55081|124
1643130600000|2022-01-25 17:10:00|55151|55101|55165|55115|55186|55136|55151|55101|54
1643130900000|2022-01-25 17:15:00|55161|55111|55105|55055|55181|55131|55091|55041|100
1643131200000|2022-01-25 17:20:00|55111|55061|55075|55025|55115|55065|55045|54995|101
1643131500000|2022-01-25 17:25:00|55071|55021|55044|54994|55085|55035|55034|54984|104
1643131800000|2022-01-25 17:30:00|55050|55000|55071|55021|55105|55055|55050|55000|116
1643132100000|2022-01-25 17:35:00|55073|55023|54990|54940|55073|55023|54960|54910|97
1643132400000|2022-01-25 17:40:00|54994|54944|55014|54964|55061|55011|54980|54930|111
1643132700000|2022-01-25 17:45:00|55020|54970|55037|54987|55053|55003|54990|54940|124
1643133000000|2022-01-25 17:50:00|55040|54990|55044|54994|55061|55011|55024|54974|100
1643133300000|2022-01-25 17:55:00|55047|54997|55071|55021|55095|55045|55040|54990|89
1643133600000|2022-01-25 18:00:00|55073|55023|55101|55051|55105|55055|55071|55021|80
1643133900000|2022-01-25 18:05:00|55098|55048|55085|55035|55115|55065|55081|55031|146
1643134200000|2022-01-25 18:10:00|55081|55031|55010|54960|55081|55031|54990|54940|121
1643134500000|2022-01-25 18:15:00|55012|54962|54984|54934|55020|54970|54980|54930|111
1643134800000|2022-01-25 18:20:00|54990|54940|54964|54914|54994|54944|54944|54894|92
1643135100000|2022-01-25 18:25:00|54970|54920|54904|54854|54970|54920|54883|54833|117
1643135400000|2022-01-25 18:30:00|54910|54860|54900|54850|54924|54874|54889|54839|112
1643135700000|2022-01-25 18:35:00|54894|54844|54924|54874|54944|54894|54894|54844|79
1643136000000|2022-01-25 18:40:00|54932|54882|54944|54894|54960|54910|54930|54880|97
1643136300000|2022-01-25 18:45:00|54942|54892|54954|54904|54970|54920|54934|54884|91
1643136600000|2022-01-25 18:50:00|54950|54900|54883|54833|54960|54910|54883|54833|94
1643136900000|2022-01-25 18:55:00|54879|54829|54873|54823|54883|54833|54853|54803|87
1643137200000|2022-01-25 19:00:00|54876|54826|54894|54844|54904|54854|54873|54823|93
1643137500000|2022-01-25 19:05:00|54897|54847|54866|54816|54914|54864|54859|54809|100
1643137800000|2022-01-25 19:10:00|54853|54803|54839|54789|54859|54809|54823|54773|75
1643138100000|2022-01-25 19:15:00|54841|54791|54833|54783|54853|54803|54829|54779|52
1643138400000|2022-01-25 19:20:00|54829|54779|54833|54783|54843|54793|54803|54753|60
1643138700000|2022-01-25 19:25:00|54831|54781|54839|54789|54849|54799|54829|54779|75
1643139000000|2022-01-25 19:30:00|54833|54783|54869|54819|54873|54823|54833|54783|55
1643139300000|2022-01-25 19:35:00|54863|54813|54883|54833|54883|54833|54859|54809|68
1643139600000|2022-01-25 19:40:00|54889|54839|54799|54749|54894|54844|54783|54733|98
1643139900000|2022-01-25 19:45:00|54793|54743|54759|54709|54803|54753|54749|54699|70
1643140200000|2022-01-25 19:50:00|54761|54711|54743|54693|54763|54713|54722|54672|81
1643140500000|2022-01-25 19:55:00|54749|54699|54789|54739|54799|54749|54749|54699|56
1643199000000|2022-01-26 12:10:00|54749|54699|54819|54769|54825|54775|54734|54684|84
1643199300000|2022-01-26 12:15:00|54815|54765|54789|54739|54829|54779|54764|54714|146
1643199600000|2022-01-26 12:20:00|54785|54735|54773.5|54723.5|54799.5|54749.5|54734|54684|94
1643199900000|2022-01-26 12:25:00|54770.5|54720.5|54703.5|54653.5|54770.5|54720.5|54688.5|54638.5|111
1643200200000|2022-01-26 12:30:00|54708.5|54658.5|54678.5|54628.5|54708.5|54658.5|54602.5|54552.5|180
1643200500000|2022-01-26 12:35:00|54683.5|54633.5|54688.5|54638.5|54758.5|54708.5|54660.5|54610.5|133
1643200800000|2022-01-26 12:40:00|54690.5|54640.5|54698.5|54648.5|54746.5|54696.5|54690.5|54640.5|135
1643201100000|2022-01-26 12:45:00|54693.5|54643.5|54728.5|54678.5|54756.5|54706.5|54693.5|54643.5|131
1643201400000|2022-01-26 12:50:00|54733.5|54683.5|54768.5|54718.5|54789.5|54739.5|54728.5|54678.5|99
1643201700000|2022-01-26 12:55:00|54758.5|54708.5|54748.5|54698.5|54783.5|54733.5|54723.5|54673.5|101
1643202000000|2022-01-26 13:00:00|54746.5|54696.5|54663.5|54613.5|54756.5|54706.5|54633.5|54583.5|154
1643202300000|2022-01-26 13:05:00|54658.5|54608.5|54627.5|54577.5|54698.5|54648.5|54622.5|54572.5|126
1643202600000|2022-01-26 13:10:00|54625.5|54575.5|54587.5|54537.5|54643.5|54593.5|54582.5|54532.5|114
1643202900000|2022-01-26 13:15:00|54582.5|54532.5|54620.5|54570.5|54622.5|54572.5|54547.5|54497.5|90
1643203200000|2022-01-26 13:20:00|54623.5|54573.5|54653.5|54603.5|54668.5|54618.5|54603.5|54553.5|115
1643203500000|2022-01-26 13:25:00|54658.5|54608.5|54678.5|54628.5|54683.5|54633.5|54623.5|54573.5|64
1643203800000|2022-01-26 13:30:00|54673.5|54623.5|54653.5|54603.5|54708.5|54658.5|54653.5|54603.5|103
1643204100000|2022-01-26 13:35:00|54663.5|54613.5|54618.5|54568.5|54683.5|54633.5|54608.5|54558.5|72
1643204400000|2022-01-26 13:40:00|54608.5|54558.5|54676.5|54626.5|54683.5|54633.5|54608.5|54558.5|59
1643204700000|2022-01-26 13:45:00|54678.5|54628.5|54703.5|54653.5|54724.5|54674.5|54653.5|54603.5|117
1643205000000|2022-01-26 13:50:00|54698.5|54648.5|54663.5|54613.5|54713.5|54663.5|54633.5|54583.5|108
1643205300000|2022-01-26 13:55:00|54658.5|54608.5|54658.5|54608.5|54688.5|54638.5|54653.5|54603.5|89
1643205600000|2022-01-26 14:00:00|54653.5|54603.5|54749.5|54699.5|54784.5|54734.5|54653.5|54603.5|142
1643205900000|2022-01-26 14:05:00|54751.5|54701.5|54754.5|54704.5|54799.5|54749.5|54698.5|54648.5|155
1643206200000|2022-01-26 14:10:00|54759.5|54709.5|54870.5|54820.5|54875.5|54825.5|54754.5|54704.5|113
1643206500000|2022-01-26 14:15:00|54868.5|54818.5|54865.5|54815.5|54915.5|54865.5|54855.5|54805.5|110
1643206800000|2022-01-26 14:20:00|54870.5|54820.5|54835.5|54785.5|54878.5|54828.5|54835.5|54785.5|93
1643207100000|2022-01-26 14:25:00|54838.5|54788.5|54809.5|54759.5|54840.5|54790.5|54764.5|54714.5|110
1643207400000|2022-01-26 14:30:00|54794.5|54744.5|54905.5|54855.5|54925.5|54875.5|54784.5|54734.5|195
1643207700000|2022-01-26 14:35:00|54910.5|54860.5|54980.5|54930.5|54991.5|54941.5|54900.5|54850.5|179
1643208000000|2022-01-26 14:40:00|54985.5|54935.5|54970.5|54920.5|55001.5|54951.5|54918.5|54868.5|161
1643208300000|2022-01-26 14:45:00|54965.5|54915.5|54940.5|54890.5|54975.5|54925.5|54905.5|54855.5|148
1643208600000|2022-01-26 14:50:00|54938.5|54888.5|54860.5|54810.5|54975.5|54925.5|54842.5|54792.5|172
1643208900000|2022-01-26 14:55:00|54858.5|54808.5|54809.5|54759.5|54918.5|54868.5|54807.5|54757.5|151
1643209200000|2022-01-26 15:00:00|54799.5|54749.5|54829.5|54779.5|54875.5|54825.5|54799.5|54749.5|199
1643209500000|2022-01-26 15:05:00|54819.5|54769.5|54824.5|54774.5|54835.5|54785.5|54784.5|54734.5|133
1643209800000|2022-01-26 15:10:00|54829.5|54779.5|54819.5|54769.5|54845.5|54795.5|54784.5|54734.5|128
1643210100000|2022-01-26 15:15:00|54822.5|54772.5|54739.5|54689.5|54840.5|54790.5|54739.5|54689.5|120
1643210400000|2022-01-26 15:20:00|54742.5|54692.5|54764.5|54714.5|54789.5|54739.5|54729.5|54679.5|143
1643210700000|2022-01-26 15:25:00|54774.5|54724.5|54779.5|54729.5|54799.5|54749.5|54764.5|54714.5|174
1643211000000|2022-01-26 15:30:00|54782.5|54732.5|54789.5|54739.5|54839.5|54789.5|54774.5|54724.5|143
1643211300000|2022-01-26 15:35:00|54784.5|54734.5|54794.5|54744.5|54799.5|54749.5|54754.5|54704.5|108
1643211600000|2022-01-26 15:40:00|54786.5|54736.5|54799.5|54749.5|54809.5|54759.5|54769.5|54719.5|129
1643211900000|2022-01-26 15:45:00|54796.5|54746.5|54819.5|54769.5|54819.5|54769.5|54784.5|54734.5|119
1643212200000|2022-01-26 15:50:00|54822.5|54772.5|54779.5|54729.5|54840.5|54790.5|54774.5|54724.5|86
1643212500000|2022-01-26 15:55:00|54782.5|54732.5|54794.5|54744.5|54799.5|54749.5|54744.5|54694.5|138
1643212800000|2022-01-26 16:00:00|54789.5|54739.5|54804.5|54754.5|54824.5|54774.5|54779.5|54729.5|86
1643213100000|2022-01-26 16:05:00|54809.5|54759.5|54769.5|54719.5|54809.5|54759.5|54764.5|54714.5|92
1643213400000|2022-01-26 16:10:00|54764.5|54714.5|54709.5|54659.5|54764.5|54714.5|54689.5|54639.5|99
1643213700000|2022-01-26 16:15:00|54704.5|54654.5|54769.5|54719.5|54789.5|54739.5|54704.5|54654.5|92
1643214000000|2022-01-26 16:20:00|54764.5|54714.5|54754.5|54704.5|54772.5|54722.5|54734.5|54684.5|55
1643214300000|2022-01-26 16:25:00|54759.5|54709.5|54840.5|54790.5|54845.5|54795.5|54757.5|54707.5|92
1643214600000|2022-01-26 16:30:00|54845.5|54795.5|54804.5|54754.5|54845.5|54795.5|54789.5|54739.5|107
1643214900000|2022-01-26 16:35:00|54809.5|54759.5|54835.5|54785.5|54855.5|54805.5|54794.5|54744.5|129
1643215200000|2022-01-26 16:40:00|54830.5|54780.5|54824.5|54774.5|54860.5|54810.5|54814.5|54764.5|82
1643215500000|2022-01-26 16:45:00|54826.5|54776.5|54853.5|54803.5|54858.5|54808.5|54818.5|54768.5|68
1643215800000|2022-01-26 16:50:00|54848.5|54798.5|54823.5|54773.5|54858.5|54808.5|54813.5|54763.5|60
1643216100000|2022-01-26 16:55:00|54828.5|54778.5|54793.5|54743.5|54843.5|54793.5|54783.5|54733.5|61
1643216400000|2022-01-26 17:00:00|54791.5|54741.5|54813.5|54763.5|54818.5|54768.5|54778.5|54728.5|65
1643216700000|2022-01-26 17:05:00|54818.5|54768.5|54793.5|54743.5|54818.5|54768.5|54778.5|54728.5|85
1643217000000|2022-01-26 17:10:00|54795.5|54745.5|54778.5|54728.5|54803.5|54753.5|54768.5|54718.5|69
1643217300000|2022-01-26 17:15:00|54783.5|54733.5|54783.5|54733.5|54788.5|54738.5|54748.5|54698.5|63
1643217600000|2022-01-26 17:20:00|54778.5|54728.5|54793.5|54743.5|54801.5|54751.5|54763.5|54713.5|85
1643217900000|2022-01-26 17:25:00|54788.5|54738.5|54763.5|54713.5|54798.5|54748.5|54763.5|54713.5|43
1643218200000|2022-01-26 17:30:00|54768.5|54718.5|54778.5|54728.5|54795.5|54745.5|54768.5|54718.5|93
1643218500000|2022-01-26 17:35:00|54773.5|54723.5|54697.5|54647.5|54783.5|54733.5|54697.5|54647.5|60
1643218800000|2022-01-26 17:40:00|54692.5|54642.5|54637.5|54587.5|54694.5|54644.5|54607.5|54557.5|93
1643219100000|2022-01-26 17:45:00|54642.5|54592.5|54642.5|54592.5|54674.5|54624.5|54632.5|54582.5|91
1643219400000|2022-01-26 17:50:00|54647.5|54597.5|54617.5|54567.5|54652.5|54602.5|54612.5|54562.5|64
1643219700000|2022-01-26 17:55:00|54614.5|54564.5|54627.5|54577.5|54627.5|54577.5|54597.5|54547.5|25
1643220000000|2022-01-26 18:00:00|54632.5|54582.5|54647.5|54597.5|54652.5|54602.5|54617.5|54567.5|109
1643220300000|2022-01-26 18:05:00|54652.5|54602.5|54597.5|54547.5|54692.5|54642.5|54597.5|54547.5|103
1643220600000|2022-01-26 18:10:00|54602.5|54552.5|54577.5|54527.5|54602.5|54552.5|54551.5|54501.5|115
1643220900000|2022-01-26 18:15:00|54572.5|54522.5|54582.5|54532.5|54604.5|54554.5|54556.5|54506.5|104
1643221200000|2022-01-26 18:20:00|54587.5|54537.5|54607.5|54557.5|54624.5|54574.5|54582.5|54532.5|69
1643221500000|2022-01-26 18:25:00|54602.5|54552.5|54551.5|54501.5|54607.5|54557.5|54539.5|54489.5|74
1643221800000|2022-01-26 18:30:00|54556.5|54506.5|54562.5|54512.5|54566.5|54516.5|54501.5|54451.5|104
1643222100000|2022-01-26 18:35:00|54556.5|54506.5|54536.5|54486.5|54577.5|54527.5|54501.5|54451.5|123
1643222400000|2022-01-26 18:40:00|54531.5|54481.5|54491.5|54441.5|54551.5|54501.5|54481.5|54431.5|85
1643222700000|2022-01-26 18:45:00|54493.5|54443.5|54477|54427|54516.5|54466.5|54469|54419|106
1643223000000|2022-01-26 18:50:00|54481|54431|54477|54427|54529|54479|54467|54417|123
1643223300000|2022-01-26 18:55:00|54479|54429|54506|54402|54544|54464|54446|54366|239
1643223600000|2022-01-26 19:00:00|54504|54400|54492|54412|54536.5|54454|54367|54263|378
1643223900000|2022-01-26 19:05:00|54489|54409|54504|54424|54522|54442|54436|54356|271
1643224200000|2022-01-26 19:10:00|54502|54422|54559|54479|54582|54502|54476|54396|264
1643224500000|2022-01-26 19:15:00|54556|54476|54516|54436|54593|54513|54516|54436|225
1643224800000|2022-01-26 19:20:00|54512|54432|54492|54412|54542|54462|54492|54412|211
1643225100000|2022-01-26 19:25:00|54496|54416|54452|54372|54496|54416|54421|54341|223
1643225400000|2022-01-26 19:30:00|54449|54369|54566|54486|54582|54502|54449|54369|283
1643225700000|2022-01-26 19:35:00|54572|54492|54499|54419|54637|54557|54415|54335|368
1643226000000|2022-01-26 19:40:00|54492|54412|54824|54744|54848|54768|54492|54412|375
1643226300000|2022-01-26 19:45:00|54834|54754|54878|54798|54935|54855|54784|54704|400
1643226600000|2022-01-26 19:50:00|54884|54804|54834|54754|54886|54806|54727|54647|402
1643226900000|2022-01-26 19:55:00|54831|54751|54808|54728|54885|54805|54804|54724|346
1643285400000|2022-01-27 12:10:00|54577|54527|54592|54542|54604|54554|54562|54512|79
1643285700000|2022-01-27 12:15:00|54597|54547|54597|54547|54612|54562|54572|54522|115
1643286000000|2022-01-27 12:20:00|54587|54537|54511|54461|54617|54567|54491|54441|124
1643286300000|2022-01-27 12:25:00|54516|54466|54446|54396|54516|54466|54401|54351|171
1643286600000|2022-01-27 12:30:00|54443|54393|54496|54446|54516|54466|54426|54376|166
1643286900000|2022-01-27 12:35:00|54498|54448|54511|54461|54516|54466|54476|54426|103
1643287200000|2022-01-27 12:40:00|54501|54451|54436|54386|54508|54458|54411|54361|103
1643287500000|2022-01-27 12:45:00|54441|54391|54326|54276|54441|54391|54310|54260|152
1643287800000|2022-01-27 12:50:00|54330|54280|54225|54175|54340|54290|54187|54137|200
1643288100000|2022-01-27 12:55:00|54222|54172|54219|54169|54242|54192|54169|54119|171
1643288400000|2022-01-27 13:00:00|54217|54167|54225|54175|54259|54209|54185|54135|181
1643288700000|2022-01-27 13:05:00|54219|54169|54265|54215|54279|54229|54202|54152|152
1643289000000|2022-01-27 13:10:00|54269|54219|54310|54260|54326|54276|54255|54205|118
1643289300000|2022-01-27 13:15:00|54313|54263|54299|54249|54340|54290|54279|54229|160
1643289600000|2022-01-27 13:20:00|54295|54245|54305|54255|54305|54255|54269|54219|145
1643289900000|2022-01-27 13:25:00|54302|54252|54313|54263|54336|54286|54302|54252|115
1643290200000|2022-01-27 13:30:00|54316|54266|54289|54239|54353|54303|54269|54219|197
1643290500000|2022-01-27 13:35:00|54295|54245|54284.5|54234.5|54340|54290|54269.5|54219.5|187
1643290800000|2022-01-27 13:40:00|54287.5|54237.5|54244.5|54194.5|54305.5|54255.5|54209.5|54159.5|133
1643291100000|2022-01-27 13:45:00|54239.5|54189.5|54199.5|54149.5|54239.5|54189.5|54184.5|54134.5|132
1643291400000|2022-01-27 13:50:00|54194.5|54144.5|54118.5|54068.5|54204.5|54154.5|54108.5|54058.5|155
1643291700000|2022-01-27 13:55:00|54110.5|54060.5|54008.5|53958.5|54113.5|54063.5|53993.5|53943.5|212
1643292000000|2022-01-27 14:00:00|54010.5|53960.5|54038.5|53988.5|54043.5|53993.5|53942.5|53892.5|183
1643292300000|2022-01-27 14:05:00|54043.5|53993.5|54048.5|53998.5|54100.5|54050.5|54028.5|53978.5|187
1643292600000|2022-01-27 14:10:00|54043.5|53993.5|53998.5|53948.5|54053.5|54003.5|53937.5|53887.5|181
1643292900000|2022-01-27 14:15:00|54000.5|53950.5|54087.5|54037.5|54087.5|54037.5|53978.5|53928.5|128
1643293200000|2022-01-27 14:20:00|54082.5|54032.5|54137.5|54087.5|54142.5|54092.5|54065.5|54015.5|114
1643293500000|2022-01-27 14:25:00|54132.5|54082.5|54142|54062|54193|54113|54127.5|54058|157
1643293800000|2022-01-27 14:30:00|54148|54068|54203|54123|54219|54139|54142|54062|228
1643294100000|2022-01-27 14:35:00|54209|54129|54183|54103|54229|54149|54179|54099|184
1643294400000|2022-01-27 14:40:00|54181|54101|54169|54089|54183|54103|54138|54058|166
1643294700000|2022-01-27 14:45:00|54163|54083|54092|54012|54179|54099|54088|54008|117
1643295000000|2022-01-27 14:50:00|54088|54008|54088|54008|54115|54035|54038|53958|160
1643295300000|2022-01-27 14:55:00|54082|54002|54072|53992|54118|54038|54068|53988|175
1643295600000|2022-01-27 15:00:00|54080|54000|54199|54119|54203|54123|54070|53990|226
1643295900000|2022-01-27 15:05:00|54196|54116|54142|54062|54226|54146|54142|54062|153
1643296200000|2022-01-27 15:10:00|54140|54060|54179|54099|54189|54109|54088|54008|170
1643296500000|2022-01-27 15:15:00|54183|54103|54251|54171|54259|54179|54152|54072|160
1643296800000|2022-01-27 15:20:00|54249|54169|54233|54153|54253|54173|54199|54119|137
1643297100000|2022-01-27 15:25:00|54229|54149|54313|54233|54320|54240|54223|54143|163
1643297400000|2022-01-27 15:30:00|54309|54229|54350|54270|54354|54274|54283|54203|152
1643297700000|2022-01-27 15:35:00|54354|54274|54417|54337|54430|54350|54342|54262|166
1643298000000|2022-01-27 15:40:00|54414|54334|54380|54300|54414|54334|54354|54274|155
1643298300000|2022-01-27 15:45:00|54377|54297|54444|54364|54447|54367|54364|54284|153
1643298600000|2022-01-27 15:50:00|54454|54374|54535|54455|54548|54468|54434|54354|171
1643298900000|2022-01-27 15:55:00|54545|54465|54541|54461|54588|54508|54472|54392|201
1643299200000|2022-01-27 16:00:00|54535|54455|54503|54423|54555|54475|54485|54405|201
1643299500000|2022-01-27 16:05:00|54501|54421|54578|54498|54591|54511|54470|54390|162
1643299800000|2022-01-27 16:10:00|54581|54501|54551|54471|54591|54511|54538|54458|122
1643300100000|2022-01-27 16:15:00|54548|54468|54605|54525|54666|54586|54545|54465|204
1643300400000|2022-01-27 16:20:00|54611|54531|54625|54545|54662|54582|54611|54531|124
1643300700000|2022-01-27 16:25:00|54631|54551|54642|54562|54682|54602|54629|54549|118
1643301000000|2022-01-27 16:30:00|54646|54566|54611|54531|54667|54587|54601|54521|157
1643301300000|2022-01-27 16:35:00|54613|54533|54662|54582|54666|54586|54601|54521|139
1643301600000|2022-01-27 16:40:00|54666|54586|54601|54521|54666|54586|54591|54511|99
1643301900000|2022-01-27 16:45:00|54595|54515|54565|54485|54601|54521|54531|54451|90
1643302200000|2022-01-27 16:50:00|54561|54481|54601|54521|54601|54521|54555|54475|69
1643302500000|2022-01-27 16:55:00|54605|54525|54662|54582|54672|54592|54603|54523|112
1643302800000|2022-01-27 17:00:00|54659|54579|54672|54592|54712|54632|54656|54576|122
1643303100000|2022-01-27 17:05:00|54674|54594|54712|54632|54726|54646|54674|54594|79
1643303400000|2022-01-27 17:10:00|54706|54626|54702|54622|54746|54666|54692|54612|125
1643303700000|2022-01-27 17:15:00|54696|54616|54652|54572|54712|54632|54642|54562|116
1643304000000|2022-01-27 17:20:00|54656|54576|54575|54495|54662|54582|54575|54495|117
1643304300000|2022-01-27 17:25:00|54565|54485|54575|54495|54581|54501|54531|54451|135
1643304600000|2022-01-27 17:30:00|54578|54498|54555|54475|54581|54501|54543|54463|133
1643304900000|2022-01-27 17:35:00|54561|54481|54605|54525|54605|54525|54515|54435|138
1643305200000|2022-01-27 17:40:00|54608|54528|54611|54531|54618|54538|54551|54471|144
1643305500000|2022-01-27 17:45:00|54615|54535|54686|54606|54696|54616|54615|54535|138
1643305800000|2022-01-27 17:50:00|54682|54602|54601|54521|54682|54602|54591|54511|126
1643306100000|2022-01-27 17:55:00|54608|54528|54595|54515|54611|54531|54535|54455|163
1643306400000|2022-01-27 18:00:00|54601|54521|54621|54541|54621|54541|54575|54495|125
1643306700000|2022-01-27 18:05:00|54625|54545|54635|54555|54652|54572|54621|54541|129
1643307000000|2022-01-27 18:10:00|54641|54561|54646|54566|54694|54614|54621|54541|157
1643307300000|2022-01-27 18:15:00|54652|54572|54625|54545|54654|54574|54611|54531|112
1643307600000|2022-01-27 18:20:00|54631|54551|54692|54612|54696|54616|54631|54551|103
1643307900000|2022-01-27 18:25:00|54694|54614|54726|54646|54726|54646|54666|54586|112
1643308200000|2022-01-27 18:30:00|54722|54642|54686|54606|54724|54644|54674|54594|156
1643308500000|2022-01-27 18:35:00|54682|54602|54682|54602|54692|54612|54652|54572|129
1643308800000|2022-01-27 18:40:00|54684|54604|54692|54612|54736|54656|54684|54604|150
1643309100000|2022-01-27 18:45:00|54686|54606|54706|54626|54766|54686|54686|54606|132
1643309400000|2022-01-27 18:50:00|54709|54629|54732|54652|54752|54672|54696|54616|132
1643309700000|2022-01-27 18:55:00|54729|54649|54726|54646|54746|54666|54692|54612|122
1643310000000|2022-01-27 19:00:00|54732|54652|54696|54616|54742|54662|54656|54576|130
1643310300000|2022-01-27 19:05:00|54694|54614|54646|54566|54696|54616|54646|54566|104
1643310600000|2022-01-27 19:10:00|54652|54572|54665|54585|54672|54592|54635|54555|100
1643310900000|2022-01-27 19:15:00|54663|54583|54702|54622|54702|54622|54651|54571|155
1643311200000|2022-01-27 19:20:00|54696|54616|54706|54626|54706|54626|54671|54591|107
1643311500000|2022-01-27 19:25:00|54702|54622|54716|54636|54724|54644|54696|54616|94
1643311800000|2022-01-27 19:30:00|54719|54639|54706|54626|54724|54644|54686|54606|74
1643312100000|2022-01-27 19:35:00|54709|54629|54675|54595|54709|54629|54671|54591|102
1643312400000|2022-01-27 19:40:00|54671|54591|54665|54585|54671|54591|54651|54571|65
1643312700000|2022-01-27 19:45:00|54671|54591|54651|54571|54671|54591|54641|54561|63
1643313000000|2022-01-27 19:50:00|54655|54575|54661|54581|54671|54591|54631|54551|83
1643313300000|2022-01-27 19:55:00|54663|54583|54651|54571|54692|54612|54631|54551|114
1643371800000|2022-01-28 12:10:00|54624|54544|54586|54506|54644|54564|54579|54499|95
1643372100000|2022-01-28 12:15:00|54584|54504|54624|54544|54629|54549|54543|54463|120
1643372400000|2022-01-28 12:20:00|54619|54539|54635|54555|54640|54560|54559|54479|106
1643372700000|2022-01-28 12:25:00|54633|54553|54584|54504|54635|54555|54574|54494|120
1643373000000|2022-01-28 12:30:00|54589|54509|54514|54434|54589|54509|54499|54419|120
1643373300000|2022-01-28 12:35:00|54519|54439|54514|54434|54524|54444|54469|54389|118
1643373600000|2022-01-28 12:40:00|54509|54429|54478|54398|54548|54468|54463|54383|94
1643373900000|2022-01-28 12:45:00|54483|54403|54482|54402|54498|54418|54448|54368|109
1643374200000|2022-01-28 12:50:00|54477|54397|54392|54312|54487|54407|54352|54272|157
1643374500000|2022-01-28 12:55:00|54387|54307|54392.5|54342.5|54407.5|54357.5|54337|54257|155
1643374800000|2022-01-28 13:00:00|54387.5|54337.5|54428.5|54378.5|54442.5|54392.5|54382.5|54332.5|136
1643375100000|2022-01-28 13:05:00|54423.5|54373.5|54445|54395|54457.5|54407.5|54413.5|54363.5|117
1643375400000|2022-01-28 13:10:00|54452.5|54402.5|54398.5|54348.5|54468.5|54418.5|54398.5|54348.5|151
1643375700000|2022-01-28 13:15:00|54387.5|54337.5|54377.5|54327.5|54387.5|54337.5|54298.5|54248.5|123
1643376000000|2022-01-28 13:20:00|54382.5|54332.5|54397.5|54347.5|54422.5|54372.5|54374.5|54324.5|147
1643376300000|2022-01-28 13:25:00|54402.5|54352.5|54462.5|54412.5|54477.5|54427.5|54397.5|54347.5|133
1643376600000|2022-01-28 13:30:00|54472.5|54422.5|54277.5|54227.5|54472.5|54422.5|54259.5|54209.5|293
1643376900000|2022-01-28 13:35:00|54274.5|54224.5|54173.5|54123.5|54297.5|54247.5|54165.5|54115.5|270
1643377200000|2022-01-28 13:40:00|54175.5|54125.5|54193.5|54143.5|54238.5|54188.5|54168.5|54113.5|214
1643377500000|2022-01-28 13:45:00|54195.5|54145.5|54257.5|54207.5|54283.5|54233.5|54158.5|54108.5|202
1643377800000|2022-01-28 13:50:00|54254.5|54204.5|54297.5|54247.5|54317.5|54267.5|54254.5|54204.5|191
1643378100000|2022-01-28 13:55:00|54292.5|54242.5|54217.5|54167.5|54307.5|54257.5|54169.5|54119.5|171
1643378400000|2022-01-28 14:00:00|54219.5|54169.5|54221.5|54171.5|54247.5|54197.5|54186.5|54136.5|187
1643378700000|2022-01-28 14:05:00|54226.5|54176.5|54276.5|54226.5|54276.5|54226.5|54216.5|54166.5|128
1643379000000|2022-01-28 14:10:00|54268.5|54218.5|54251.5|54201.5|54293.5|54243.5|54236.5|54186.5|116
1643379300000|2022-01-28 14:15:00|54256.5|54206.5|54265.5|54215.5|54276.5|54226.5|54220.5|54170.5|101
1643379600000|2022-01-28 14:20:00|54260.5|54210.5|54270.5|54220.5|54275.5|54225.5|54245.5|54195.5|88
1643379900000|2022-01-28 14:25:00|54265.5|54215.5|54223.5|54173.5|54270.5|54220.5|54223.5|54173.5|98
1643380200000|2022-01-28 14:30:00|54220.5|54170.5|54330.5|54280.5|54350.5|54300.5|54220.5|54170.5|207
1643380500000|2022-01-28 14:35:00|54327.5|54277.5|54350.5|54300.5|54380.5|54330.5|54305.5|54255.5|235
1643380800000|2022-01-28 14:40:00|54345.5|54295.5|54280.5|54230.5|54350.5|54300.5|54260.5|54210.5|198
1643381100000|2022-01-28 14:45:00|54283.5|54233.5|54290.5|54240.5|54315.5|54265.5|54250.5|54200.5|227
1643381400000|2022-01-28 14:50:00|54293.5|54243.5|54305.5|54255.5|54325.5|54275.5|54265.5|54215.5|145
1643381700000|2022-01-28 14:55:00|54303.5|54253.5|54325.5|54275.5|54360.5|54310.5|54285.5|54235.5|163
1643382000000|2022-01-28 15:00:00|54330.5|54280.5|54325.5|54275.5|54403.5|54353.5|54305.5|54255.5|222
1643382300000|2022-01-28 15:05:00|54330.5|54280.5|54270.5|54220.5|54340.5|54290.5|54255.5|54205.5|171
1643382600000|2022-01-28 15:10:00|54275.5|54225.5|54325.5|54275.5|54325.5|54275.5|54227.5|54177.5|175
1643382900000|2022-01-28 15:15:00|54320.5|54270.5|54305.5|54255.5|54353.5|54303.5|54300.5|54250.5|139
1643383200000|2022-01-28 15:20:00|54300.5|54250.5|54335.5|54285.5|54345.5|54295.5|54290.5|54240.5|134
1643383500000|2022-01-28 15:25:00|54330.5|54280.5|54360.5|54310.5|54380.5|54330.5|54330.5|54280.5|131
1643383800000|2022-01-28 15:30:00|54365.5|54315.5|54490.5|54440.5|54495.5|54445.5|54360.5|54310.5|171
1643384100000|2022-01-28 15:35:00|54485.5|54435.5|54451.5|54401.5|54525.5|54475.5|54420.5|54370.5|177
1643384400000|2022-01-28 15:40:00|54456.5|54406.5|54481.5|54431.5|54523.5|54473.5|54446.5|54396.5|177
1643384700000|2022-01-28 15:45:00|54485.5|54435.5|54495.5|54445.5|54520.5|54470.5|54445.5|54395.5|182
1643385000000|2022-01-28 15:50:00|54491.5|54441.5|54440.5|54390.5|54505.5|54455.5|54431.5|54381.5|184
1643385300000|2022-01-28 15:55:00|54443.5|54393.5|54440.5|54390.5|54490.5|54440.5|54425.5|54375.5|177
1643385600000|2022-01-28 16:00:00|54437.5|54387.5|54415.5|54365.5|54475.5|54425.5|54400.5|54350.5|174
1643385900000|2022-01-28 16:05:00|54410.5|54360.5|54395.5|54345.5|54437.5|54387.5|54395.5|54345.5|101
1643386200000|2022-01-28 16:10:00|54393.5|54343.5|54340.5|54290.5|54395.5|54345.5|54327.5|54277.5|109
1643386500000|2022-01-28 16:15:00|54335.5|54285.5|54320.5|54270.5|54340.5|54290.5|54295.5|54245.5|114
1643386800000|2022-01-28 16:20:00|54315.5|54265.5|54335.5|54285.5|54340.5|54290.5|54277.5|54227.5|108
1643387100000|2022-01-28 16:25:00|54330.5|54280.5|54355.5|54305.5|54380.5|54330.5|54330.5|54280.5|119
1643387400000|2022-01-28 16:30:00|54353.5|54303.5|54360.5|54310.5|54385.5|54335.5|54350.5|54300.5|127
1643387700000|2022-01-28 16:35:00|54363.5|54313.5|54340.5|54290.5|54370.5|54320.5|54305.5|54255.5|133
1643388000000|2022-01-28 16:40:00|54343.5|54293.5|54390.5|54340.5|54405.5|54355.5|54340.5|54290.5|107
1643388300000|2022-01-28 16:45:00|54393.5|54343.5|54410.5|54360.5|54415.5|54365.5|54356.5|54306.5|89
1643388600000|2022-01-28 16:50:00|54407.5|54357.5|54366.5|54316.5|54407.5|54357.5|54365.5|54315.5|73
1643388900000|2022-01-28 16:55:00|54361.5|54311.5|54350.5|54300.5|54380.5|54330.5|54340.5|54290.5|74
1643389200000|2022-01-28 17:00:00|54345.5|54295.5|54340.5|54290.5|54370.5|54320.5|54340.5|54290.5|71
1643389500000|2022-01-28 17:05:00|54343.5|54293.5|54310.5|54260.5|54351.5|54301.5|54281.5|54231.5|108
1643389800000|2022-01-28 17:10:00|54305.5|54255.5|54321.5|54271.5|54340.5|54290.5|54301.5|54251.5|105
1643390100000|2022-01-28 17:15:00|54318.5|54268.5|54286.5|54236.5|54338.5|54288.5|54270.5|54220.5|82
1643390400000|2022-01-28 17:20:00|54285.5|54235.5|54341.5|54291.5|54356.5|54306.5|54285.5|54235.5|119
1643390700000|2022-01-28 17:25:00|54346.5|54296.5|54316.5|54266.5|54391.5|54341.5|54301.5|54251.5|110
1643391000000|2022-01-28 17:30:00|54318.5|54268.5|54341.5|54291.5|54374.5|54324.5|54301.5|54251.5|111
1643391300000|2022-01-28 17:35:00|54344.5|54294.5|54381.5|54331.5|54391.5|54341.5|54344.5|54294.5|84
1643391600000|2022-01-28 17:40:00|54376.5|54326.5|54396.5|54346.5|54426.5|54376.5|54376.5|54326.5|113
1643391900000|2022-01-28 17:45:00|54391.5|54341.5|54412.5|54362.5|54417.5|54367.5|54376.5|54326.5|111
1643392200000|2022-01-28 17:50:00|54415.5|54365.5|54406.5|54356.5|54425.5|54375.5|54392.5|54342.5|98
1643392500000|2022-01-28 17:55:00|54404.5|54354.5|54406.5|54356.5|54427.5|54377.5|54401.5|54351.5|87
1643392800000|2022-01-28 18:00:00|54411.5|54361.5|54352.5|54302.5|54416.5|54366.5|54347.5|54297.5|121
1643393100000|2022-01-28 18:05:00|54357.5|54307.5|54363.5|54313.5|54378.5|54328.5|54337.5|54287.5|107
1643393400000|2022-01-28 18:10:00|54362.5|54312.5|54328.5|54278.5|54362.5|54312.5|54326.5|54276.5|70
1643393700000|2022-01-28 18:15:00|54323.5|54273.5|54282.5|54232.5|54333.5|54283.5|54272.5|54222.5|81
1643394000000|2022-01-28 18:20:00|54277.5|54227.5|54293.5|54243.5|54313.5|54263.5|54277.5|54227.5|86
1643394300000|2022-01-28 18:25:00|54292.5|54242.5|54298.5|54248.5|54332.5|54282.5|54288.5|54238.5|74
1643394600000|2022-01-28 18:30:00|54293.5|54243.5|54303.5|54253.5|54313.5|54263.5|54273.5|54223.5|88
1643394900000|2022-01-28 18:35:00|54298.5|54248.5|54308.5|54258.5|54316.5|54266.5|54273.5|54223.5|101
1643395200000|2022-01-28 18:40:00|54313.5|54263.5|54303.5|54253.5|54323.5|54273.5|54278.5|54228.5|113
1643395500000|2022-01-28 18:45:00|54298.5|54248.5|54263.5|54213.5|54303.5|54253.5|54243.5|54193.5|87
1643395800000|2022-01-28 18:50:00|54266.5|54216.5|54300.5|54250.5|54304.5|54254.5|54258.5|54208.5|94
1643396100000|2022-01-28 18:55:00|54294.5|54244.5|54300.5|54250.5|54305.5|54255.5|54274.5|54224.5|85
1643396400000|2022-01-28 19:00:00|54293.5|54243.5|54289.5|54239.5|54298.5|54248.5|54264.5|54214.5|91
1643396700000|2022-01-28 19:05:00|54294.5|54244.5|54294.5|54244.5|54321.5|54271.5|54284.5|54234.5|65
1643397000000|2022-01-28 19:10:00|54299.5|54249.5|54274.5|54224.5|54300.5|54250.5|54254.5|54204.5|57
1643397300000|2022-01-28 19:15:00|54271.5|54221.5|54309.5|54259.5|54319.5|54269.5|54254.5|54204.5|102
1643397600000|2022-01-28 19:20:00|54304.5|54254.5|54329.5|54279.5|54334.5|54284.5|54291.5|54241.5|62
1643397900000|2022-01-28 19:25:00|54324.5|54274.5|54334.5|54284.5|54334.5|54284.5|54304.5|54254.5|124
1643398200000|2022-01-28 19:30:00|54329.5|54279.5|54354.5|54304.5|54370.5|54320.5|54327.5|54277.5|106
1643398500000|2022-01-28 19:35:00|54351.5|54301.5|54339.5|54289.5|54359.5|54309.5|54334.5|54284.5|97
1643398800000|2022-01-28 19:40:00|54334.5|54284.5|54300.5|54250.5|54339.5|54289.5|54289.5|54239.5|94
1643399100000|2022-01-28 19:45:00|54295.5|54245.5|54311.5|54261.5|54320.5|54270.5|54271.5|54221.5|68
1643399400000|2022-01-28 19:50:00|54314.5|54264.5|54314.5|54264.5|54324.5|54274.5|54309.5|54259.5|86
1643399700000|2022-01-28 19:55:00|54309.5|54259.5|54298.5|54248.5|54328.5|54278.5|54298.5|54248.5|70
1643631000000|2022-01-31 12:10:00|54289.5|54239.5|54289.5|54239.5|54289.5|54239.5|54289.5|54239.5|1
1643631900000|2022-01-31 12:25:00|54276.5|54226.5|54276.5|54226.5|54276.5|54226.5|54276.5|54226.5|1
1643632200000|2022-01-31 12:30:00|54281.5|54231.5|54294.5|54244.5|54316.5|54266.5|54241.5|54191.5|146
1643632500000|2022-01-31 12:35:00|54296.5|54246.5|54281.5|54231.5|54326.5|54276.5|54256.5|54206.5|116
1643632800000|2022-01-31 12:40:00|54284.5|54234.5|54264.5|54214.5|54356.5|54306.5|54264.5|54214.5|135
1643633100000|2022-01-31 12:45:00|54268.5|54218.5|54191.5|54141.5|54296.5|54246.5|54191.5|54141.5|142
1643633400000|2022-01-31 12:50:00|54188.5|54138.5|54166.5|54116.5|54201.5|54151.5|54146.5|54096.5|174
1643633700000|2022-01-31 12:55:00|54161.5|54111.5|54138.5|54088.5|54176.5|54126.5|54116.5|54066.5|173
1643634000000|2022-01-31 13:00:00|54136.5|54086.5|54236.5|54186.5|54236.5|54186.5|54106.5|54056.5|215
1643634300000|2022-01-31 13:05:00|54231.5|54181.5|54271.5|54221.5|54291.5|54241.5|54226.5|54176.5|190
1643634600000|2022-01-31 13:10:00|54276.5|54226.5|54186.5|54136.5|54276.5|54226.5|54161.5|54111.5|135
1643634900000|2022-01-31 13:15:00|54188.5|54138.5|54191.5|54141.5|54206.5|54156.5|54151.5|54101.5|164
1643635200000|2022-01-31 13:20:00|54188.5|54138.5|54186.5|54136.5|54196.5|54146.5|54151.5|54101.5|110
1643635500000|2022-01-31 13:25:00|54188.5|54138.5|54096.5|54046.5|54196.5|54146.5|54081.5|54031.5|136
1643635800000|2022-01-31 13:30:00|54094.5|54044.5|54086.5|54036.5|54131.5|54081.5|54084.5|54034.5|201
1643636100000|2022-01-31 13:35:00|54081.5|54031.5|53991.5|53941.5|54096.5|54046.5|53986.5|53936.5|150
1643636400000|2022-01-31 13:40:00|53986.5|53936.5|54046.5|53996.5|54056.5|54006.5|53976.5|53926.5|195
1643636700000|2022-01-31 13:45:00|54041.5|53991.5|53996.5|53946.5|54066.5|54016.5|53994.5|53944.5|98
1643637000000|2022-01-31 13:50:00|53991.5|53941.5|53951.5|53901.5|53991.5|53941.5|53936.5|53886.5|111
1643637300000|2022-01-31 13:55:00|53946.5|53896.5|54006.5|53956.5|54016.5|53966.5|53936.5|53886.5|144
1643637600000|2022-01-31 14:00:00|54004.5|53954.5|53996.5|53946.5|54041.5|53991.5|53971.5|53921.5|148
1643637900000|2022-01-31 14:05:00|53994.5|53944.5|53941.5|53891.5|53996.5|53946.5|53936.5|53886.5|139
1643638200000|2022-01-31 14:10:00|53936.5|53886.5|53986.5|53936.5|53996.5|53946.5|53936.5|53886.5|96
1643638500000|2022-01-31 14:15:00|53988.5|53938.5|54004.5|53954.5|54046.5|53996.5|53988.5|53938.5|95
1643638800000|2022-01-31 14:20:00|54006.5|53956.5|54041.5|53991.5|54041.5|53991.5|53996.5|53946.5|104
1643639100000|2022-01-31 14:25:00|54038.5|53988.5|53971.5|53921.5|54041.5|53991.5|53961.5|53911.5|84
1643639400000|2022-01-31 14:30:00|53968.5|53918.5|53996.5|53946.5|54051.5|54001.5|53951.5|53901.5|206
1643639700000|2022-01-31 14:35:00|54001.5|53951.5|53936.5|53886.5|54041.5|53991.5|53936.5|53886.5|209
1643640000000|2022-01-31 14:40:00|53941.5|53891.5|53946.5|53896.5|53986.5|53936.5|53916.5|53866.5|143
1643640300000|2022-01-31 14:45:00|53941.5|53891.5|54001.5|53951.5|54006.5|53956.5|53941.5|53891.5|165
1643640600000|2022-01-31 14:50:00|53996.5|53946.5|54016.5|53966.5|54021.5|53971.5|53931.5|53881.5|167
1643640900000|2022-01-31 14:55:00|54018.5|53968.5|54051.5|54001.5|54098.5|54048.5|54011.5|53961.5|145
1643641200000|2022-01-31 15:00:00|54056.5|54006.5|53996.5|53916.5|54071.5|54011.5|53981.5|53901.5|143
1643641500000|2022-01-31 15:05:00|53991.5|53911.5|53986.5|53906.5|53996.5|53916.5|53949.5|53869.5|150
1643641800000|2022-01-31 15:10:00|53991.5|53911.5|53916.5|53836.5|53991.5|53911.5|53906.5|53826.5|118
1643642100000|2022-01-31 15:15:00|53911.5|53831.5|53821.5|53741.5|53941.5|53861.5|53791.5|53711.5|156
1643642400000|2022-01-31 15:20:00|53816.5|53736.5|53806.5|53726.5|53846.5|53766.5|53761.5|53681.5|189
1643642700000|2022-01-31 15:25:00|53801.5|53721.5|53708.5|53628.5|53831.5|53751.5|53696.5|53616.5|168
1643643000000|2022-01-31 15:30:00|53706.5|53626.5|53646.5|53566.5|53736.5|53656.5|53621.5|53541.5|176
1643643300000|2022-01-31 15:35:00|53651.5|53571.5|53644.5|53564.5|53664.5|53584.5|53606.5|53526.5|130
1643643600000|2022-01-31 15:40:00|53646.5|53566.5|53656.5|53576.5|53681.5|53601.5|53631.5|53551.5|147
1643643900000|2022-01-31 15:45:00|53651.5|53571.5|53551.5|53471.5|53661.5|53581.5|53521.5|53441.5|162
1643644200000|2022-01-31 15:50:00|53553.5|53473.5|53481.5|53401.5|53571.5|53491.5|53449.5|53369.5|202
1643644500000|2022-01-31 15:55:00|53479.5|53399.5|53501.5|53421.5|53541.5|53461.5|53471.5|53391.5|244
1643644800000|2022-01-31 16:00:00|53503.5|53423.5|53491.5|53411.5|53511.5|53431.5|53461.5|53381.5|234
1643645100000|2022-01-31 16:05:00|53486.5|53406.5|53431.5|53351.5|53551.5|53471.5|53416.5|53336.5|190
1643645400000|2022-01-31 16:10:00|53433.5|53353.5|53356.5|53276.5|53461.5|53381.5|53336.5|53256.5|161
1643645700000|2022-01-31 16:15:00|53359.5|53279.5|53346.5|53266.5|53361.5|53281.5|53246.5|53166.5|203
1643646000000|2022-01-31 16:20:00|53341.5|53261.5|53286.5|53206.5|53363.5|53283.5|53281.5|53201.5|100
1643646300000|2022-01-31 16:25:00|53291.5|53211.5|53331.5|53251.5|53346.5|53266.5|53276.5|53196.5|141
1643646600000|2022-01-31 16:30:00|53326.5|53246.5|53343.5|53263.5|53376.5|53296.5|53316.5|53236.5|138
1643646900000|2022-01-31 16:35:00|53346.5|53266.5|53376.5|53296.5|53393.5|53313.5|53326.5|53246.5|141
1643647200000|2022-01-31 16:40:00|53373.5|53293.5|53366.5|53286.5|53401.5|53321.5|53349.5|53269.5|139
1643647500000|2022-01-31 16:45:00|53371.5|53291.5|53356.5|53276.5|53371.5|53291.5|53326.5|53246.5|90
1643647800000|2022-01-31 16:50:00|53361.5|53281.5|53266.5|53186.5|53371.5|53291.5|53261.5|53181.5|133
1643648100000|2022-01-31 16:55:00|53261.5|53181.5|53301.5|53221.5|53301.5|53221.5|53256.5|53176.5|86
1643648400000|2022-01-31 17:00:00|53296.5|53216.5|53341.5|53261.5|53351.5|53271.5|53296.5|53216.5|97
1643648700000|2022-01-31 17:05:00|53336.5|53256.5|53346.5|53266.5|53351.5|53271.5|53311.5|53231.5|85
1643649000000|2022-01-31 17:10:00|53343.5|53263.5|53351.5|53271.5|53391.5|53311.5|53336.5|53256.5|142
1643649300000|2022-01-31 17:15:00|53346.5|53266.5|53366.5|53286.5|53366.5|53286.5|53301.5|53221.5|97
1643649600000|2022-01-31 17:20:00|53361.5|53281.5|53370.5|53290.5|53385.5|53305.5|53346.5|53266.5|76
1643649900000|2022-01-31 17:25:00|53365.5|53285.5|53360.5|53280.5|53368.5|53288.5|53330.5|53250.5|66
1643650200000|2022-01-31 17:30:00|53358.5|53278.5|53333.5|53253.5|53360.5|53280.5|53310.5|53230.5|104
1643650500000|2022-01-31 17:35:00|53335.5|53255.5|53375.5|53295.5|53385.5|53305.5|53320.5|53240.5|88
1643650800000|2022-01-31 17:40:00|53370.5|53290.5|53395.5|53315.5|53400.5|53320.5|53365.5|53285.5|158
1643651100000|2022-01-31 17:45:00|53400.5|53320.5|53420.5|53340.5|53435.5|53355.5|53390.5|53310.5|149
1643651400000|2022-01-31 17:50:00|53425.5|53345.5|53415.5|53335.5|53435.5|53355.5|53390.5|53310.5|64
1643651700000|2022-01-31 17:55:00|53413.5|53333.5|53460.5|53380.5|53460.5|53380.5|53400.5|53320.5|74
1643652000000|2022-01-31 18:00:00|53457.5|53377.5|53460.5|53380.5|53465.5|53385.5|53425.5|53345.5|98
1643652300000|2022-01-31 18:05:00|53465.5|53385.5|53485.5|53405.5|53490.5|53410.5|53460.5|53380.5|49
1643652600000|2022-01-31 18:10:00|53475.5|53395.5|53475.5|53395.5|53515.5|53435.5|53460.5|53380.5|82
1643652900000|2022-01-31 18:15:00|53470.5|53390.5|53460.5|53380.5|53505.5|53425.5|53460.5|53380.5|59
1643653200000|2022-01-31 18:20:00|53465.5|53385.5|53435.5|53355.5|53470.5|53390.5|53425.5|53345.5|99
1643653500000|2022-01-31 18:25:00|53440.5|53360.5|53480.5|53400.5|53485.5|53405.5|53435.5|53355.5|54
1643653800000|2022-01-31 18:30:00|53475.5|53395.5|53480.5|53400.5|53535.5|53455.5|53475.5|53395.5|88
1643654100000|2022-01-31 18:35:00|53475.5|53395.5|53445.5|53365.5|53485.5|53405.5|53430.5|53350.5|87
1643654400000|2022-01-31 18:40:00|53450.5|53370.5|53480.5|53400.5|53485.5|53405.5|53450.5|53370.5|88
1643654700000|2022-01-31 18:45:00|53485.5|53405.5|53495.5|53415.5|53515.5|53435.5|53475.5|53395.5|58
1643655000000|2022-01-31 18:50:00|53500.5|53420.5|53490.5|53410.5|53505.5|53425.5|53460.5|53380.5|62
1643655300000|2022-01-31 18:55:00|53487.5|53407.5|53415.5|53335.5|53490.5|53410.5|53413.5|53333.5|94
1643655600000|2022-01-31 19:00:00|53410.5|53330.5|53430.5|53350.5|53440.5|53360.5|53410.5|53330.5|81
1643655900000|2022-01-31 19:05:00|53427.5|53347.5|53425.5|53345.5|53435.5|53355.5|53415.5|53335.5|72
1643656200000|2022-01-31 19:10:00|53427.5|53347.5|53450.5|53370.5|53467.5|53387.5|53415.5|53335.5|64
1643656500000|2022-01-31 19:15:00|53455.5|53375.5|53430.5|53350.5|53465.5|53385.5|53425.5|53345.5|58
1643656800000|2022-01-31 19:20:00|53433.5|53353.5|53415.5|53335.5|53440.5|53360.5|53405.5|53325.5|52
1643657100000|2022-01-31 19:25:00|53420.5|53340.5|53440.5|53360.5|53463.5|53383.5|53415.5|53335.5|72
1643657400000|2022-01-31 19:30:00|53443.5|53363.5|53445.5|53365.5|53455.5|53375.5|53425.5|53345.5|57
1643657700000|2022-01-31 19:35:00|53440.5|53360.5|53485.5|53405.5|53485.5|53405.5|53425.5|53345.5|53
1643658000000|2022-01-31 19:40:00|53480.5|53400.5|53485.5|53405.5|53485.5|53405.5|53445.5|53365.5|49
1643658300000|2022-01-31 19:45:00|53483.5|53403.5|53490.5|53410.5|53515.5|53435.5|53440.5|53360.5|70
1643658600000|2022-01-31 19:50:00|53495.5|53415.5|53470.5|53390.5|53495.5|53415.5|53460.5|53380.5|103
1643658900000|2022-01-31 19:55:00|53465.5|53385.5|53455.5|53375.5|53475.5|53395.5|53450.5|53370.5|38
1643717400000|2022-02-01 12:10:00|53237|53157|53257|53177|53287|53207|53237|53157|83
1643717700000|2022-02-01 12:15:00|53252|53172|53272|53192|53302|53222|53247|53167|71
1643718000000|2022-02-01 12:20:00|53262|53182|53237|53157|53287|53207|53232|53152|72
1643718300000|2022-02-01 12:25:00|53240|53160|53237|53157|53282|53202|53232|53152|63
1643718600000|2022-02-01 12:30:00|53235|53155|53142|53062|53237|53157|53135|53055|154
1643718900000|2022-02-01 12:35:00|53147|53067|53182|53102|53197|53117|53127|53047|113
1643719200000|2022-02-01 12:40:00|53187|53107|53202|53122|53232|53152|53187|53107|104
1643719500000|2022-02-01 12:45:00|53205|53125|53182|53102|53227|53147|53152|53072|95
1643719800000|2022-02-01 12:50:00|53187|53107|53188|53108|53197|53117|53165|53085|73
1643720100000|2022-02-01 12:55:00|53182|53102|53258|53178|53266|53186|53182|53102|84
1643720400000|2022-02-01 13:00:00|53260|53180|53238|53158|53278|53198|53232|53152|110
1643720700000|2022-02-01 13:05:00|53240|53160|53248|53168|53262|53182|53202|53122|91
1643721000000|2022-02-01 13:10:00|53246|53166|53312|53232|53352|53272|53242|53162|113
1643721300000|2022-02-01 13:15:00|53318|53238|53298|53218|53328|53248|53262|53182|119
1643721600000|2022-02-01 13:20:00|53302|53222|53322|53242|53378|53298|53298|53218|122
1643721900000|2022-02-01 13:25:00|53326|53246|53402|53322|53408|53328|53312|53232|96
1643722200000|2022-02-01 13:30:00|53406|53326|53560|53480|53568|53488|53402|53322|145
1643722500000|2022-02-01 13:35:00|53558|53478|53498|53418|53578|53498|53480|53400|136
1643722800000|2022-02-01 13:40:00|53502|53422|53392|53312|53502|53422|53392|53312|114
1643723100000|2022-02-01 13:45:00|53388|53308|53298|53218|53392|53312|53298|53218|116
1643723400000|2022-02-01 13:50:00|53292|53212|53252|53172|53302|53222|53236|53156|135
1643723700000|2022-02-01 13:55:00|53258|53178|53292|53212|53292|53212|53216|53136|115
1643724000000|2022-02-01 14:00:00|53300|53220|53238|53158|53302|53222|53232|53152|112
1643724300000|2022-02-01 14:05:00|53236|53156|53258|53178|53298|53218|53232|53152|94
1643724600000|2022-02-01 14:10:00|53248|53168|53272|53192|53272|53192|53200|53120|81
1643724900000|2022-02-01 14:15:00|53268|53188|53308|53228|53332|53252|53268|53188|85
1643725200000|2022-02-01 14:20:00|53312|53232|53358|53278|53368|53288|53312|53232|84
1643725500000|2022-02-01 14:25:00|53352|53272|53358|53278|53378|53298|53290|53210|94
1643725800000|2022-02-01 14:30:00|53350|53270|53262|53182|53350|53270|53258|53178|170
1643726100000|2022-02-01 14:35:00|53258|53178|53202|53122|53276|53196|53172|53092|168
1643726400000|2022-02-01 14:40:00|53198|53118|53248|53168|53272|53192|53192|53112|154
1643726700000|2022-02-01 14:45:00|53242|53162|53218|53138|53280|53200|53202|53122|121
1643727000000|2022-02-01 14:50:00|53212|53132|53218|53138|53322|53242|53198|53118|144
1643727300000|2022-02-01 14:55:00|53212|53132|53206|53126|53268|53188|53168|53088|186
1643727600000|2022-02-01 15:00:00|53202|53122|53246|53166|53272|53192|53182|53102|272
1643727900000|2022-02-01 15:05:00|53248|53168|53272|53192|53326|53246|53240|53160|188
1643728200000|2022-02-01 15:10:00|53270|53190|53172|53092|53270|53190|53148|53068|204
1643728500000|2022-02-01 15:15:00|53176|53096|53208|53128|53208|53128|53168|53088|125
1643728800000|2022-02-01 15:20:00|53210|53130|53258|53178|53258|53178|53202|53122|139
1643729100000|2022-02-01 15:25:00|53256|53176|53282|53202|53282|53202|53232|53152|97
1643729400000|2022-02-01 15:30:00|53288|53208|53282|53202|53308|53228|53242|53162|138
1643729700000|2022-02-01 15:35:00|53280|53200|53298|53218|53306|53226|53228|53148|114
1643730000000|2022-02-01 15:40:00|53302|53222|53302|53222|53362|53282|53282|53202|101
1643730300000|2022-02-01 15:45:00|53308|53228|53338|53258|53358|53278|53272|53192|166
1643730600000|2022-02-01 15:50:00|53332|53252|53222|53142|53338|53258|53222|53142|135
1643730900000|2022-02-01 15:55:00|53218|53138|53212|53132|53238|53158|53198|53118|113
1643731200000|2022-02-01 16:00:00|53214|53134|53208|53128|53228|53148|53192|53112|93
1643731500000|2022-02-01 16:05:00|53202|53122|53202|53122|53212|53132|53162|53082|122
1643731800000|2022-02-01 16:10:00|53204|53124|53222|53142|53222|53142|53198|53118|77
1643732100000|2022-02-01 16:15:00|53220|53140|53252|53172|53254|53174|53202|53122|69
1643732400000|2022-02-01 16:20:00|53250|53170|53298|53218|53298|53218|53248|53168|92
1643732700000|2022-02-01 16:25:00|53294|53214|53252|53172|53302|53222|53234|53154|99
1643733000000|2022-02-01 16:30:00|53248|53168|53218|53138|53268|53188|53212|53132|80
1643733300000|2022-02-01 16:35:00|53212|53132|53228|53148|53232|53152|53198|53118|91
1643733600000|2022-02-01 16:40:00|53222|53142|53248|53168|53258|53178|53202|53122|114
1643733900000|2022-02-01 16:45:00|53244|53164|53212|53132|53248|53168|53208|53128|67
1643734200000|2022-02-01 16:50:00|53214|53134|53182|53102|53218|53138|53168|53088|81
1643734500000|2022-02-01 16:55:00|53178|53098|53228|53148|53232|53152|53178|53098|102
1643734800000|2022-02-01 17:00:00|53222|53142|53222|53142|53258|53178|53222|53142|64
1643735100000|2022-02-01 17:05:00|53218|53138|53228|53148|53232|53152|53212|53132|56
1643735400000|2022-02-01 17:10:00|53230|53150|53242|53162|53258|53178|53222|53142|27
1643735700000|2022-02-01 17:15:00|53238|53158|53258|53178|53258|53178|53222|53142|50
1643736000000|2022-02-01 17:20:00|53252|53172|53278|53198|53288|53208|53248|53168|73
1643736300000|2022-02-01 17:25:00|53274|53194|53282|53202|53308|53228|53272|53192|71
1643736600000|2022-02-01 17:30:00|53278|53198|53318|53238|53322|53242|53262|53182|95
1643736900000|2022-02-01 17:35:00|53312|53232|53298|53218|53318|53238|53298|53218|60
1643737200000|2022-02-01 17:40:00|53292|53212|53308|53228|53322|53242|53268|53188|82
1643737500000|2022-02-01 17:45:00|53298|53218|53278|53198|53298|53218|53262|53182|64
1643737800000|2022-02-01 17:50:00|53280|53200|53262|53182|53290|53210|53252|53172|51
1643738100000|2022-02-01 17:55:00|53260|53180|53258|53178|53268|53188|53252|53172|47
1643738400000|2022-02-01 18:00:00|53262|53182|53268|53188|53298|53218|53242|53162|52
1643738700000|2022-02-01 18:05:00|53264|53184|53238|53158|53268|53188|53222|53142|68
1643739000000|2022-02-01 18:10:00|53240|53160|53212|53132|53258|53178|53202|53122|58
1643739300000|2022-02-01 18:15:00|53208|53128|53212|53132|53218|53138|53168|53088|56
1643739600000|2022-02-01 18:20:00|53208|53128|53222|53142|53228|53148|53202|53122|38
1643739900000|2022-02-01 18:25:00|53228|53148|53152|53072|53232|53152|53108|53028|91
1643740200000|2022-02-01 18:30:00|53148|53068|53122|53042|53148|53068|53112|53032|70
1643740500000|2022-02-01 18:35:00|53118|53038|53158|53078|53172|53092|53118|53038|104
1643740800000|2022-02-01 18:40:00|53162|53082|53162|53082|53170|53090|53138|53058|65
1643741100000|2022-02-01 18:45:00|53158|53078|53162|53082|53178|53098|53158|53078|47
1643741400000|2022-02-01 18:50:00|53164|53084|53152|53072|53168|53088|53142|53062|51
1643741700000|2022-02-01 18:55:00|53150|53070|53138|53058|53172|53092|53128|53048|63
1643742000000|2022-02-01 19:00:00|53132|53052|53144|53064|53148|53068|53122|53042|63
1643742300000|2022-02-01 19:05:00|53148|53068|53132|53052|53152|53072|53128|53048|46
1643742600000|2022-02-01 19:10:00|53128|53048|53122|53042|53148|53068|53110|53030|67
1643742900000|2022-02-01 19:15:00|53118|53038|53128|53048|53138|53058|53112|53032|58
1643743200000|2022-02-01 19:20:00|53124|53044|53118|53038|53138|53058|53108|53028|85
1643743500000|2022-02-01 19:25:00|53114|53034|53122|53042|53142|53062|53112|53032|46
1643743800000|2022-02-01 19:30:00|53118|53038|53108|53028|53122|53042|53108|53028|83
1643744100000|2022-02-01 19:35:00|53104|53024|53102|53022|53128|53048|53098|53018|59
1643744400000|2022-02-01 19:40:00|53112|53032|53108|53028|53118|53038|53098|53018|30
1643744700000|2022-02-01 19:45:00|53110|53030|53092|53012|53118|53038|53092|53012|44
1643745000000|2022-02-01 19:50:00|53098|53018|53158|53078|53158|53078|53068|52988|73
1643745300000|2022-02-01 19:55:00|53154|53074|53132|53052|53168|53088|53132|53052|54
1643803800000|2022-02-02 12:10:00|53054.5|52974.5|53064.5|52984.5|53074.5|52994.5|53039.5|52959.5|80
1643804100000|2022-02-02 12:15:00|53069.5|52989.5|53034.5|52954.5|53074.5|52994.5|53029.5|52949.5|104
1643804400000|2022-02-02 12:20:00|53039.5|52959.5|53059.5|52979.5|53084.5|53004.5|53029.5|52949.5|49
1643804700000|2022-02-02 12:25:00|53054.5|52974.5|53034.5|52954.5|53074.5|52994.5|53034.5|52954.5|57
1643805000000|2022-02-02 12:30:00|53039.5|52959.5|53039.5|52959.5|53054.5|52974.5|53027.5|52947.5|44
1643805300000|2022-02-02 12:35:00|53041.5|52961.5|52999.5|52919.5|53049.5|52969.5|52994.5|52914.5|77
1643805600000|2022-02-02 12:40:00|52997.5|52917.5|53004.5|52924.5|53007.5|52927.5|52969.5|52889.5|71
1643805900000|2022-02-02 12:45:00|52999.5|52919.5|53009.5|52929.5|53024.5|52944.5|52979.5|52899.5|68
1643806200000|2022-02-02 12:50:00|53004.5|52924.5|53064.5|52984.5|53069.5|52989.5|53004.5|52924.5|84
1643806500000|2022-02-02 12:55:00|53069.5|52989.5|53009.5|52929.5|53069.5|52989.5|53004.5|52924.5|75
1643806800000|2022-02-02 13:00:00|53014.5|52934.5|53079.5|52999.5|53084.5|53004.5|53004.5|52924.5|96
1643807100000|2022-02-02 13:05:00|53084.5|53004.5|53114.5|53034.5|53189.5|53109.5|53084.5|53004.5|174
1643807400000|2022-02-02 13:10:00|53109.5|53029.5|53104.5|53024.5|53139.5|53059.5|53084.5|53004.5|119
1643807700000|2022-02-02 13:15:00|53099.5|53019.5|53179.5|53099.5|53179.5|53099.5|53049.5|52969.5|182
1643808000000|2022-02-02 13:20:00|53176.5|53096.5|53229.5|53149.5|53239.5|53159.5|53154.5|53074.5|148
1643808300000|2022-02-02 13:25:00|53234.5|53154.5|53229.5|53149.5|53244.5|53164.5|53212.5|53132.5|105
1643808600000|2022-02-02 13:30:00|53232.5|53152.5|53294.5|53214.5|53309.5|53229.5|53214.5|53134.5|90
1643808900000|2022-02-02 13:35:00|53299.5|53219.5|53219.5|53139.5|53304.5|53224.5|53219.5|53139.5|85
1643809200000|2022-02-02 13:40:00|53224.5|53144.5|53249.5|53169.5|53267.5|53187.5|53194.5|53114.5|109
1643809500000|2022-02-02 13:45:00|53244.5|53164.5|53249.5|53169.5|53259.5|53179.5|53217.5|53137.5|93
1643809800000|2022-02-02 13:50:00|53244.5|53164.5|53319.5|53239.5|53319.5|53239.5|53244.5|53164.5|79
1643810100000|2022-02-02 13:55:00|53314.5|53234.5|53351.5|53271.5|53359.5|53279.5|53289.5|53209.5|120
1643810400000|2022-02-02 14:00:00|53354.5|53274.5|53294.5|53214.5|53359.5|53279.5|53294.5|53214.5|133
1643810700000|2022-02-02 14:05:00|53291.5|53211.5|53287.5|53207.5|53299.5|53219.5|53249.5|53169.5|87
1643811000000|2022-02-02 14:10:00|53284.5|53204.5|53299.5|53219.5|53309.5|53229.5|53254.5|53174.5|81
1643811300000|2022-02-02 14:15:00|53294.5|53214.5|53319.5|53239.5|53324.5|53244.5|53279.5|53199.5|96
1643811600000|2022-02-02 14:20:00|53309.5|53229.5|53299.5|53219.5|53319.5|53239.5|53274.5|53194.5|66
1643811900000|2022-02-02 14:25:00|53301.5|53221.5|53289.5|53209.5|53319.5|53239.5|53274.5|53194.5|63
1643812200000|2022-02-02 14:30:00|53284.5|53204.5|53359.5|53279.5|53394.5|53314.5|53284.5|53204.5|144
1643812500000|2022-02-02 14:35:00|53361.5|53281.5|53399.5|53319.5|53419.5|53339.5|53339.5|53259.5|164
1643812800000|2022-02-02 14:40:00|53404.5|53324.5|53419.5|53339.5|53439.5|53359.5|53384.5|53304.5|151
1643813100000|2022-02-02 14:45:00|53414.5|53334.5|53434.5|53354.5|53439.5|53359.5|53389.5|53309.5|90
1643813400000|2022-02-02 14:50:00|53427.5|53347.5|53457.5|53377.5|53459.5|53379.5|53394.5|53314.5|106
1643813700000|2022-02-02 14:55:00|53459.5|53379.5|53489.5|53409.5|53509.5|53429.5|53454.5|53374.5|95
1643814000000|2022-02-02 15:00:00|53494.5|53414.5|53494.5|53414.5|53509.5|53429.5|53454.5|53374.5|131
1643814300000|2022-02-02 15:05:00|53499.5|53419.5|53524.5|53444.5|53559.5|53479.5|53494.5|53414.5|125
1643814600000|2022-02-02 15:10:00|53531.5|53451.5|53509.5|53429.5|53539.5|53459.5|53489.5|53409.5|104
1643814900000|2022-02-02 15:15:00|53514.5|53434.5|53514.5|53434.5|53541.5|53461.5|53509.5|53429.5|99
1643815200000|2022-02-02 15:20:00|53509.5|53429.5|53464.5|53384.5|53519.5|53439.5|53459.5|53379.5|71
1643815500000|2022-02-02 15:25:00|53461.5|53381.5|53429.5|53349.5|53464.5|53384.5|53419.5|53339.5|88
1643815800000|2022-02-02 15:30:00|53427.5|53347.5|53429.5|53349.5|53434.5|53354.5|53409.5|53329.5|80
1643816100000|2022-02-02 15:35:00|53437.5|53357.5|53414.5|53334.5|53444.5|53364.5|53409.5|53329.5|91
1643816400000|2022-02-02 15:40:00|53417.5|53337.5|53357.5|53277.5|53419.5|53339.5|53354.5|53274.5|100
1643816700000|2022-02-02 15:45:00|53354.5|53274.5|53389.5|53309.5|53394.5|53314.5|53337.5|53257.5|115
1643817000000|2022-02-02 15:50:00|53394.5|53314.5|53427.5|53347.5|53434.5|53354.5|53339.5|53259.5|123
1643817300000|2022-02-02 15:55:00|53429.5|53349.5|53419.5|53339.5|53434.5|53354.5|53394.5|53314.5|99
1643817600000|2022-02-02 16:00:00|53417.5|53337.5|53424.5|53344.5|53439.5|53359.5|53394.5|53314.5|101
1643817900000|2022-02-02 16:05:00|53419.5|53339.5|53459.5|53379.5|53459.5|53379.5|53384.5|53304.5|113
1643818200000|2022-02-02 16:10:00|53454.5|53374.5|53489.5|53409.5|53504.5|53424.5|53449.5|53369.5|122
1643818500000|2022-02-02 16:15:00|53494.5|53414.5|53529.5|53449.5|53549.5|53469.5|53479.5|53399.5|102
1643818800000|2022-02-02 16:20:00|53524.5|53444.5|53524.5|53444.5|53539.5|53459.5|53504.5|53424.5|75
1643819100000|2022-02-02 16:25:00|53519.5|53439.5|53504.5|53424.5|53519.5|53439.5|53489.5|53409.5|76
1643819400000|2022-02-02 16:30:00|53509.5|53429.5|53499.5|53419.5|53544.5|53464.5|53494.5|53414.5|78
1643819700000|2022-02-02 16:35:00|53504.5|53424.5|53489.5|53409.5|53504.5|53424.5|53474.5|53394.5|59
1643820000000|2022-02-02 16:40:00|53484.5|53404.5|53439.5|53359.5|53489.5|53409.5|53439.5|53359.5|68
1643820300000|2022-02-02 16:45:00|53444.5|53364.5|53449.5|53369.5|53449.5|53369.5|53402.5|53322.5|69
1643820600000|2022-02-02 16:50:00|53454.5|53374.5|53464.5|53384.5|53494.5|53414.5|53439.5|53359.5|69
1643820900000|2022-02-02 16:55:00|53472.5|53392.5|53482.5|53402.5|53504.5|53424.5|53446.5|53366.5|77
1643821200000|2022-02-02 17:00:00|53484.5|53404.5|53479.5|53399.5|53499.5|53419.5|53464.5|53384.5|67
1643821500000|2022-02-02 17:05:00|53474.5|53394.5|53424.5|53344.5|53474.5|53394.5|53419.5|53339.5|87
1643821800000|2022-02-02 17:10:00|53426.5|53346.5|53419.5|53339.5|53444.5|53364.5|53419.5|53339.5|41
1643822100000|2022-02-02 17:15:00|53416.5|53336.5|53419.5|53339.5|53444.5|53364.5|53409.5|53329.5|59
1643822400000|2022-02-02 17:20:00|53424.5|53344.5|53404.5|53324.5|53429.5|53349.5|53389.5|53309.5|32
1643822700000|2022-02-02 17:25:00|53399.5|53319.5|53424.5|53344.5|53434.5|53354.5|53399.5|53319.5|28
1643823000000|2022-02-02 17:30:00|53429.5|53349.5|53434.5|53354.5|53444.5|53364.5|53414.5|53334.5|49
1643823300000|2022-02-02 17:35:00|53429.5|53349.5|53404.5|53324.5|53429.5|53349.5|53394.5|53314.5|33
1643823600000|2022-02-02 17:40:00|53409.5|53329.5|53369.5|53289.5|53409.5|53329.5|53354.5|53274.5|50
1643823900000|2022-02-02 17:45:00|53372.5|53292.5|53384.5|53304.5|53384.5|53304.5|53349.5|53269.5|42
1643824200000|2022-02-02 17:50:00|53379.5|53299.5|53384.5|53304.5|53394.5|53314.5|53369.5|53289.5|62
1643824500000|2022-02-02 17:55:00|53379.5|53299.5|53364.5|53284.5|53409.5|53329.5|53364.5|53284.5|58
1643824800000|2022-02-02 18:00:00|53362.5|53282.5|53344.5|53264.5|53374.5|53294.5|53344.5|53264.5|42
1643825100000|2022-02-02 18:05:00|53339.5|53259.5|53334.5|53254.5|53344.5|53264.5|53286.5|53206.5|61
1643825400000|2022-02-02 18:10:00|53339.5|53259.5|53334.5|53254.5|53354.5|53274.5|53332.5|53252.5|53
1643825700000|2022-02-02 18:15:00|53329.5|53249.5|53344.5|53264.5|53344.5|53264.5|53309.5|53229.5|50
1643826000000|2022-02-02 18:20:00|53339.5|53259.5|53384.5|53304.5|53384.5|53304.5|53339.5|53259.5|43
1643826300000|2022-02-02 18:25:00|53382.5|53302.5|53404.5|53324.5|53414.5|53334.5|53374.5|53294.5|47
1643826600000|2022-02-02 18:30:00|53402.5|53322.5|53389.5|53309.5|53422.5|53342.5|53384.5|53304.5|67
1643826900000|2022-02-02 18:35:00|53384.5|53304.5|53309.5|53229.5|53389.5|53309.5|53309.5|53229.5|78
1643827200000|2022-02-02 18:40:00|53306.5|53226.5|53299.5|53219.5|53314.5|53234.5|53264.5|53184.5|84
1643827500000|2022-02-02 18:45:00|53294.5|53214.5|53274.5|53194.5|53309.5|53229.5|53254.5|53174.5|68
1643827800000|2022-02-02 18:50:00|53272.5|53192.5|53264.5|53184.5|53274.5|53194.5|53234.5|53154.5|87
1643828100000|2022-02-02 18:55:00|53259.5|53179.5|53236.5|53156.5|53259.5|53179.5|53209.5|53129.5|51
1643828400000|2022-02-02 19:00:00|53234.5|53154.5|53239.5|53159.5|53244.5|53164.5|53229.5|53149.5|60
1643828700000|2022-02-02 19:05:00|53244.5|53164.5|53259.5|53179.5|53294.5|53214.5|53239.5|53159.5|91
1643829000000|2022-02-02 19:10:00|53256.5|53176.5|53264.5|53184.5|53274.5|53194.5|53249.5|53169.5|40
1643829300000|2022-02-02 19:15:00|53262.5|53182.5|53239.5|53159.5|53266.5|53186.5|53229.5|53149.5|64
1643829600000|2022-02-02 19:20:00|53242.5|53162.5|53259.5|53179.5|53264.5|53184.5|53239.5|53159.5|39
1643829900000|2022-02-02 19:25:00|53254.5|53174.5|53264.5|53184.5|53276.5|53196.5|53249.5|53169.5|77
1643830200000|2022-02-02 19:30:00|53259.5|53179.5|53179.5|53099.5|53264.5|53184.5|53174.5|53094.5|83
1643830500000|2022-02-02 19:35:00|53184.5|53104.5|53184.5|53104.5|53189.5|53109.5|53154.5|53074.5|34
1643830800000|2022-02-02 19:40:00|53182.5|53102.5|53159.5|53079.5|53182.5|53102.5|53154.5|53074.5|56
1643831100000|2022-02-02 19:45:00|53154.5|53074.5|53154.5|53074.5|53169.5|53089.5|53129.5|53049.5|47
1643831400000|2022-02-02 19:50:00|53152.5|53072.5|53164.5|53084.5|53164.5|53084.5|53144.5|53064.5|41
1643831700000|2022-02-02 19:55:00|53166.5|53086.5|53169.5|53089.5|53179.5|53099.5|53159.5|53079.5|38
1643890200000|2022-02-03 12:10:00|53246.5|53166.5|53281.5|53201.5|53296.5|53216.5|53211.5|53131.5|97
1643890500000|2022-02-03 12:15:00|53276.5|53196.5|53271.5|53191.5|53291.5|53211.5|53251.5|53171.5|97
1643890800000|2022-02-03 12:20:00|53266.5|53186.5|53286.5|53206.5|53291.5|53211.5|53226.5|53146.5|84
1643891100000|2022-02-03 12:25:00|53281.5|53201.5|53351.5|53271.5|53363.5|53283.5|53266.5|53186.5|108
1643891400000|2022-02-03 12:30:00|53356.5|53276.5|53371.5|53291.5|53396.5|53316.5|53341.5|53261.5|85
1643891700000|2022-02-03 12:35:00|53373.5|53293.5|53416.5|53336.5|53421.5|53341.5|53361.5|53281.5|90
1643892000000|2022-02-03 12:40:00|53419.5|53339.5|53426.5|53346.5|53466.5|53386.5|53361.5|53281.5|144
1643892300000|2022-02-03 12:45:00|53429.5|53349.5|53421.5|53341.5|53436.5|53356.5|53381.5|53301.5|146
1643892600000|2022-02-03 12:50:00|53406.5|53326.5|53386.5|53306.5|53456.5|53376.5|53386.5|53306.5|122
1643892900000|2022-02-03 12:55:00|53393.5|53313.5|53481.5|53401.5|53481.5|53401.5|53381.5|53301.5|123
1643893200000|2022-02-03 13:00:00|53483.5|53403.5|53496.5|53416.5|53511.5|53431.5|53471.5|53391.5|167
1643893500000|2022-02-03 13:05:00|53501.5|53421.5|53456.5|53376.5|53503.5|53423.5|53421.5|53341.5|147
1643893800000|2022-02-03 13:10:00|53461.5|53381.5|53421.5|53341.5|53481.5|53401.5|53411.5|53331.5|101
1643894100000|2022-02-03 13:15:00|53423.5|53343.5|53461.5|53381.5|53481.5|53401.5|53416.5|53336.5|106
1643894400000|2022-02-03 13:20:00|53466.5|53386.5|53501.5|53421.5|53506.5|53426.5|53456.5|53376.5|113
1643894700000|2022-02-03 13:25:00|53506.5|53426.5|53471.5|53391.5|53506.5|53426.5|53471.5|53391.5|82
1643895000000|2022-02-03 13:30:00|53473.5|53393.5|53469.5|53389.5|53496.5|53416.5|53461.5|53381.5|159
1643895300000|2022-02-03 13:35:00|53471.5|53391.5|53526.5|53446.5|53546.5|53466.5|53463.5|53383.5|116
1643895600000|2022-02-03 13:40:00|53529.5|53449.5|53546.5|53466.5|53551.5|53471.5|53491.5|53411.5|135
1643895900000|2022-02-03 13:45:00|53549.5|53469.5|53611.5|53531.5|53616.5|53536.5|53521.5|53441.5|180
1643896200000|2022-02-03 13:50:00|53606.5|53526.5|53589.5|53509.5|53616.5|53536.5|53561.5|53481.5|175
1643896500000|2022-02-03 13:55:00|53586.5|53506.5|53551.5|53471.5|53593.5|53513.5|53546.5|53466.5|140
1643896800000|2022-02-03 14:00:00|53546.5|53466.5|53511.5|53431.5|53571.5|53491.5|53501.5|53421.5|152
1643897100000|2022-02-03 14:05:00|53513.5|53433.5|53511.5|53431.5|53561.5|53481.5|53461.5|53381.5|182
1643897400000|2022-02-03 14:10:00|53506.5|53426.5|53606.5|53526.5|53606.5|53526.5|53491.5|53411.5|136
1643897700000|2022-02-03 14:15:00|53611.5|53531.5|53581.5|53501.5|53631.5|53551.5|53556.5|53476.5|134
1643898000000|2022-02-03 14:20:00|53586.5|53506.5|53616.5|53536.5|53631.5|53551.5|53566.5|53486.5|128
1643898300000|2022-02-03 14:25:00|53621.5|53541.5|53501.5|53421.5|53626.5|53546.5|53493.5|53413.5|159
1643898600000|2022-02-03 14:30:00|53503.5|53423.5|53496.5|53416.5|53529.5|53449.5|53486.5|53406.5|154
1643898900000|2022-02-03 14:35:00|53493.5|53413.5|53341.5|53261.5|53526.5|53446.5|53336.5|53256.5|168
1643899200000|2022-02-03 14:40:00|53326.5|53246.5|53363.5|53283.5|53371.5|53291.5|53296.5|53216.5|226
1643899500000|2022-02-03 14:45:00|53366.5|53286.5|53471.5|53391.5|53486.5|53406.5|53356.5|53276.5|218
1643899800000|2022-02-03 14:50:00|53481.5|53401.5|53538.5|53458.5|53551.5|53471.5|53481.5|53401.5|164
1643900100000|2022-02-03 14:55:00|53536.5|53456.5|53436.5|53356.5|53551.5|53471.5|53421.5|53341.5|179
1643900400000|2022-02-03 15:00:00|53446.5|53366.5|53446.5|53366.5|53504.5|53424.5|53411.5|53331.5|244
1643900700000|2022-02-03 15:05:00|53444.5|53364.5|53361.5|53281.5|53456.5|53376.5|53361.5|53281.5|135
1643901000000|2022-02-03 15:10:00|53326.5|53246.5|53291.5|53211.5|53356.5|53276.5|53274.5|53194.5|163
1643901300000|2022-02-03 15:15:00|53296.5|53216.5|53286.5|53206.5|53318.5|53238.5|53251.5|53171.5|149
1643901600000|2022-02-03 15:20:00|53291.5|53211.5|53336.5|53256.5|53346.5|53266.5|53266.5|53186.5|146
1643901900000|2022-02-03 15:25:00|53331.5|53251.5|53276.5|53196.5|53346.5|53266.5|53276.5|53196.5|116
1643902200000|2022-02-03 15:30:00|53271.5|53191.5|53271.5|53191.5|53278.5|53198.5|53206.5|53126.5|175
1643902500000|2022-02-03 15:35:00|53266.5|53186.5|53226.5|53146.5|53286.5|53206.5|53206.5|53126.5|115
1643902800000|2022-02-03 15:40:00|53224.5|53144.5|53161.5|53081.5|53246.5|53166.5|53161.5|53081.5|158
1643903100000|2022-02-03 15:45:00|53148.5|53068.5|53171.5|53091.5|53171.5|53091.5|53126.5|53046.5|147
1643903400000|2022-02-03 15:50:00|53168.5|53088.5|53246.5|53166.5|53256.5|53176.5|53166.5|53086.5|149
1643903700000|2022-02-03 15:55:00|53241.5|53161.5|53291.5|53211.5|53291.5|53211.5|53226.5|53146.5|118
1643904000000|2022-02-03 16:00:00|53286.5|53206.5|53256.5|53176.5|53296.5|53216.5|53244.5|53164.5|146
1643904300000|2022-02-03 16:05:00|53261.5|53181.5|53196.5|53116.5|53261.5|53181.5|53191.5|53111.5|118
1643904600000|2022-02-03 16:10:00|53201.5|53121.5|53216.5|53136.5|53221.5|53141.5|53168.5|53088.5|112
1643904900000|2022-02-03 16:15:00|53221.5|53141.5|53251.5|53171.5|53278.5|53198.5|53221.5|53141.5|106
1643905200000|2022-02-03 16:20:00|53256.5|53176.5|53226.5|53146.5|53256.5|53176.5|53208.5|53128.5|95
1643905500000|2022-02-03 16:25:00|53231.5|53151.5|53286.5|53206.5|53288.5|53208.5|53231.5|53151.5|107
1643905800000|2022-02-03 16:30:00|53281.5|53201.5|53326.5|53246.5|53326.5|53246.5|53256.5|53176.5|118
1643906100000|2022-02-03 16:35:00|53321.5|53241.5|53371.5|53291.5|53401.5|53321.5|53291.5|53211.5|111
1643906400000|2022-02-03 16:40:00|53376.5|53296.5|53466.5|53386.5|53476.5|53396.5|53366.5|53286.5|125
1643906700000|2022-02-03 16:45:00|53476.5|53396.5|53491.5|53411.5|53496.5|53416.5|53436.5|53356.5|117
1643907000000|2022-02-03 16:50:00|53496.5|53416.5|53466.5|53386.5|53506.5|53426.5|53456.5|53376.5|160
1643907300000|2022-02-03 16:55:00|53464.5|53384.5|53471.5|53391.5|53506.5|53426.5|53451.5|53371.5|139
1643907600000|2022-02-03 17:00:00|53476.5|53396.5|53466.5|53386.5|53478.5|53398.5|53444.5|53364.5|112
1643907900000|2022-02-03 17:05:00|53461.5|53381.5|53466.5|53386.5|53511.5|53431.5|53461.5|53381.5|134
1643908200000|2022-02-03 17:10:00|53471.5|53391.5|53418.5|53338.5|53471.5|53391.5|53416.5|53336.5|128
1643908500000|2022-02-03 17:15:00|53421.5|53341.5|53456.5|53376.5|53456.5|53376.5|53396.5|53316.5|88
1643908800000|2022-02-03 17:20:00|53454.5|53374.5|53451.5|53371.5|53476.5|53396.5|53426.5|53346.5|115
1643909100000|2022-02-03 17:25:00|53448.5|53368.5|53364.5|53284.5|53461.5|53381.5|53364.5|53284.5|114
1643909400000|2022-02-03 17:30:00|53371.5|53291.5|53406.5|53326.5|53414.5|53334.5|53371.5|53291.5|88
1643909700000|2022-02-03 17:35:00|53401.5|53321.5|53386.5|53306.5|53401.5|53321.5|53356.5|53276.5|109
1643910000000|2022-02-03 17:40:00|53381.5|53301.5|53421.5|53341.5|53426.5|53346.5|53361.5|53281.5|88
1643910300000|2022-02-03 17:45:00|53426.5|53346.5|53416.5|53336.5|53431.5|53351.5|53401.5|53321.5|90
1643910600000|2022-02-03 17:50:00|53414.5|53334.5|53416.5|53336.5|53421.5|53341.5|53381.5|53301.5|101
1643910900000|2022-02-03 17:55:00|53421.5|53341.5|53361.5|53281.5|53426.5|53346.5|53356.5|53276.5|93
1643911200000|2022-02-03 18:00:00|53366.5|53286.5|53411.5|53331.5|53411.5|53331.5|53364.5|53284.5|71
1643911500000|2022-02-03 18:05:00|53406.5|53326.5|53426.5|53346.5|53426.5|53346.5|53391.5|53311.5|81
1643911800000|2022-02-03 18:10:00|53431.5|53351.5|53421.5|53341.5|53436.5|53356.5|53411.5|53331.5|98
1643912100000|2022-02-03 18:15:00|53416.5|53336.5|53386.5|53306.5|53416.5|53336.5|53381.5|53301.5|92
1643912400000|2022-02-03 18:20:00|53384.5|53304.5|53366.5|53286.5|53391.5|53311.5|53356.5|53276.5|47
1643912700000|2022-02-03 18:25:00|53361.5|53281.5|53396.5|53316.5|53406.5|53326.5|53358.5|53278.5|57
1643913000000|2022-02-03 18:30:00|53391.5|53311.5|53366.5|53286.5|53396.5|53316.5|53356.5|53276.5|82
1643913300000|2022-02-03 18:35:00|53371.5|53291.5|53381.5|53301.5|53391.5|53311.5|53348.5|53268.5|70
1643913600000|2022-02-03 18:40:00|53378.5|53298.5|53381.5|53301.5|53396.5|53316.5|53366.5|53286.5|52
1643913900000|2022-02-03 18:45:00|53378.5|53298.5|53421.5|53341.5|53431.5|53351.5|53371.5|53291.5|79
1643914200000|2022-02-03 18:50:00|53424.5|53344.5|53381.5|53301.5|53426.5|53346.5|53371.5|53291.5|76
1643914500000|2022-02-03 18:55:00|53384.5|53304.5|53366.5|53286.5|53406.5|53326.5|53361.5|53281.5|73
1643914800000|2022-02-03 19:00:00|53361.5|53281.5|53361.5|53281.5|53371.5|53291.5|53346.5|53266.5|74
1643915100000|2022-02-03 19:05:00|53358.5|53278.5|53341.5|53261.5|53358.5|53278.5|53311.5|53231.5|89
1643915400000|2022-02-03 19:10:00|53336.5|53256.5|53316.5|53236.5|53351.5|53271.5|53296.5|53216.5|84
1643915700000|2022-02-03 19:15:00|53318.5|53238.5|53326.5|53246.5|53351.5|53271.5|53306.5|53226.5|62
1643916000000|2022-02-03 19:20:00|53328.5|53248.5|53336.5|53256.5|53356.5|53276.5|53321.5|53241.5|83
1643916300000|2022-02-03 19:25:00|53331.5|53251.5|53351.5|53271.5|53356.5|53276.5|53326.5|53246.5|58
1643916600000|2022-02-03 19:30:00|53356.5|53276.5|53351.5|53271.5|53366.5|53286.5|53336.5|53256.5|67
1643916900000|2022-02-03 19:35:00|53346.5|53266.5|53361.5|53281.5|53366.5|53286.5|53341.5|53261.5|86
1643917200000|2022-02-03 19:40:00|53364.5|53284.5|53366.5|53286.5|53376.5|53296.5|53346.5|53266.5|96
1643917500000|2022-02-03 19:45:00|53361.5|53281.5|53371.5|53291.5|53391.5|53311.5|53361.5|53281.5|92
1643917800000|2022-02-03 19:50:00|53376.5|53296.5|53401.5|53321.5|53411.5|53331.5|53376.5|53296.5|101
1643918100000|2022-02-03 19:55:00|53398.5|53318.5|53376.5|53296.5|53401.5|53321.5|53351.5|53271.5|88
1643976600000|2022-02-04 12:10:00|53247.5|53167.5|53237.5|53157.5|53277.5|53197.5|53227.5|53147.5|105
1643976900000|2022-02-04 12:15:00|53239.5|53159.5|53257.5|53177.5|53272.5|53192.5|53232.5|53152.5|120
1643977200000|2022-02-04 12:20:00|53262.5|53182.5|53302.5|53222.5|53307.5|53227.5|53252.5|53172.5|102
1643977500000|2022-02-04 12:25:00|53297.5|53217.5|53297.5|53217.5|53334.5|53254.5|53287.5|53207.5|71
1643977800000|2022-02-04 12:30:00|53302.5|53222.5|53352.5|53272.5|53377.5|53297.5|53302.5|53222.5|75
1643978100000|2022-02-04 12:35:00|53357.5|53277.5|53347.5|53267.5|53392.5|53312.5|53347.5|53267.5|101
1643978400000|2022-02-04 12:40:00|53342.5|53262.5|53337.5|53257.5|53362.5|53282.5|53322.5|53242.5|78
1643978700000|2022-02-04 12:45:00|53339.5|53259.5|53307.5|53227.5|53382.5|53302.5|53302.5|53222.5|107
1643979000000|2022-02-04 12:50:00|53304.5|53224.5|53287.5|53207.5|53322.5|53242.5|53272.5|53192.5|94
1643979300000|2022-02-04 12:55:00|53284.5|53204.5|53327.5|53247.5|53357.5|53277.5|53282.5|53202.5|131
1643979600000|2022-02-04 13:00:00|53324.5|53244.5|53397.5|53317.5|53442.5|53362.5|53322.5|53242.5|186
1643979900000|2022-02-04 13:05:00|53392.5|53312.5|53432.5|53352.5|53442.5|53362.5|53357.5|53277.5|166
1643980200000|2022-02-04 13:10:00|53437.5|53357.5|53467.5|53387.5|53482.5|53402.5|53407.5|53327.5|150
1643980500000|2022-02-04 13:15:00|53462.5|53382.5|53512.5|53432.5|53527.5|53447.5|53457.5|53377.5|144
1643980800000|2022-02-04 13:20:00|53507.5|53427.5|53497.5|53417.5|53515.5|53435.5|53467.5|53387.5|164
1643981100000|2022-02-04 13:25:00|53502.5|53422.5|53472|53368|53502.5|53422.5|53439.5|53359.5|140
1643981400000|2022-02-04 13:30:00|53475|53371|53713|53633|53743|53663|53465|53361|363
1643981700000|2022-02-04 13:35:00|53707|53627|53683|53603|53717|53637|53643|53563|270
1643982000000|2022-02-04 13:40:00|53687|53607|53783|53703|53787|53707|53663|53583|261
1643982300000|2022-02-04 13:45:00|53787|53707|53733|53653|53820|53740|53713|53633|232
1643982600000|2022-02-04 13:50:00|53735|53655|53718|53638|53757|53677|53687|53607|229
1643982900000|2022-02-04 13:55:00|53722|53642|53758|53678|53772|53692|53698|53618|210
1643983200000|2022-02-04 14:00:00|53762|53682|53728|53648|53768|53688|53690|53610|218
1643983500000|2022-02-04 14:05:00|53725|53645|53618|53538|53732|53652|53618|53538|239
1643983800000|2022-02-04 14:10:00|53622|53542|53620|53540|53672|53592|53608|53528|141
1643984100000|2022-02-04 14:15:00|53622|53542|53552|53472|53628|53548|53548|53468|198
1643984400000|2022-02-04 14:20:00|53550|53470|53638|53558|53638|53558|53542|53462|118
1643984700000|2022-02-04 14:25:00|53632|53552|53648|53568|53658|53578|53612|53532|133
1643985000000|2022-02-04 14:30:00|53642|53562|53708|53628|53712|53632|53632|53552|206
1643985300000|2022-02-04 14:35:00|53702|53622|53692|53612|53732|53652|53688|53608|215
1643985600000|2022-02-04 14:40:00|53688|53608|53678|53598|53702|53622|53622|53542|188
1643985900000|2022-02-04 14:45:00|53675|53595|53778|53698|53798|53718|53652|53572|174
1643986200000|2022-02-04 14:50:00|53780|53700|53768|53688|53818|53738|53738|53658|177
1643986500000|2022-02-04 14:55:00|53762|53682|53718|53638|53762|53682|53688|53608|173
1643986800000|2022-02-04 15:00:00|53712|53632|53772|53692|53778|53698|53688|53608|149
1643987100000|2022-02-04 15:05:00|53778|53698|53788|53708|53792|53712|53762|53682|157
1643987400000|2022-02-04 15:10:00|53792|53712|53852|53772|53888|53808|53792|53712|155
1643987700000|2022-02-04 15:15:00|53858|53778|53778|53698|53858|53778|53750|53670|136
1643988000000|2022-02-04 15:20:00|53775|53695|53798|53718|53802|53722|53748|53668|116
1643988300000|2022-02-04 15:25:00|53802|53722|53818|53738|53818|53738|53780|53700|99
1643988600000|2022-02-04 15:30:00|53812|53732|53782|53702|53838|53758|53772|53692|147
1643988900000|2022-02-04 15:35:00|53788|53708|53842|53762|53858|53778|53788|53708|109
1643989200000|2022-02-04 15:40:00|53848|53768|53848|53768|53858|53778|53840|53760|102
1643989500000|2022-02-04 15:45:00|53858|53778|53878|53798|53892|53812|53842|53762|87
1643989800000|2022-02-04 15:50:00|53885|53805|53858|53778|53892|53812|53855|53775|107
1643990100000|2022-02-04 15:55:00|53862|53782|53842|53762|53895|53815|53828|53748|144
1643990400000|2022-02-04 16:00:00|53848|53768|53792|53712|53898|53818|53792|53712|204
1643990700000|2022-02-04 16:05:00|53788|53708|53842|53762|53848|53768|53788|53708|101
1643991000000|2022-02-04 16:10:00|53848|53768|53862|53782|53908|53828|53842|53762|107
1643991300000|2022-02-04 16:15:00|53858|53778|53842|53762|53872|53792|53838|53758|109
1643991600000|2022-02-04 16:20:00|53845|53765|53818|53738|53862|53782|53815|53735|86
1643991900000|2022-02-04 16:25:00|53815|53735|53808|53728|53832|53752|53762|53682|102
1643992200000|2022-02-04 16:30:00|53802|53722|53808|53728|53832|53752|53792|53712|84
1643992500000|2022-02-04 16:35:00|53802|53722|53758|53678|53822|53742|53750|53670|95
1643992800000|2022-02-04 16:40:00|53748|53668|53712|53632|53748|53668|53692|53612|101
1643993100000|2022-02-04 16:45:00|53708|53628|53728|53648|53738|53658|53682|53602|124
1643993400000|2022-02-04 16:50:00|53722|53642|53702|53622|53740|53660|53682|53602|64
1643993700000|2022-02-04 16:55:00|53700|53620|53682|53602|53702|53622|53668|53588|98
1643994000000|2022-02-04 17:00:00|53678|53598|53692|53612|53702|53622|53672|53592|120
1643994300000|2022-02-04 17:05:00|53698|53618|53702|53622|53722|53642|53692|53612|107
1643994600000|2022-02-04 17:10:00|53698|53618|53702|53622|53722|53642|53692|53612|89
1643994900000|2022-02-04 17:15:00|53708|53628|53722|53642|53722|53642|53692|53612|84
1643995200000|2022-02-04 17:20:00|53725|53645|53682|53602|53742|53662|53682|53602|89
1643995500000|2022-02-04 17:25:00|53680|53600|53692|53612|53700|53620|53678|53598|64
1643995800000|2022-02-04 17:30:00|53688|53608|53678|53598|53702|53622|53662|53582|74
1643996100000|2022-02-04 17:35:00|53680|53600|53688|53608|53708|53628|53672|53592|93
1643996400000|2022-02-04 17:40:00|53682|53602|53708|53628|53718|53638|53682|53602|86
1643996700000|2022-02-04 17:45:00|53712|53632|53702|53622|53728|53648|53698|53618|68
1643997000000|2022-02-04 17:50:00|53698|53618|53692|53612|53718|53638|53682|53602|64
1643997300000|2022-02-04 17:55:00|53688|53608|53682|53602|53698|53618|53668|53588|63
1643997600000|2022-02-04 18:00:00|53688|53608|53672|53592|53692|53612|53662|53582|61
1643997900000|2022-02-04 18:05:00|53678|53598|53675|53595|53702|53622|53672|53592|87
1643998200000|2022-02-04 18:10:00|53672|53592|53642|53562|53675|53595|53638|53558|64
1643998500000|2022-02-04 18:15:00|53645|53565|53658|53578|53678|53598|53642|53562|57
1643998800000|2022-02-04 18:20:00|53662|53582|53652|53572|53668|53588|53648|53568|41
1643999100000|2022-02-04 18:25:00|53650|53570|53648|53568|53658|53578|53638|53558|53
1643999400000|2022-02-04 18:30:00|53642|53562|53652|53572|53668|53588|53638|53558|52
1643999700000|2022-02-04 18:35:00|53650|53570|53678|53598|53702|53622|53650|53570|55
1644000000000|2022-02-04 18:40:00|53672|53592|53662|53582|53698|53618|53662|53582|72
1644000300000|2022-02-04 18:45:00|53668|53588|53638|53558|53678|53598|53638|53558|61
1644000600000|2022-02-04 18:50:00|53632|53552|53668|53588|53698|53618|53632|53552|119
1644000900000|2022-02-04 18:55:00|53678|53598|53662|53582|53688|53608|53652|53572|61
1644001200000|2022-02-04 19:00:00|53658|53578|53692|53612|53692|53612|53648|53568|113
1644001500000|2022-02-04 19:05:00|53690|53610|53692|53612|53728|53648|53688|53608|107
1644001800000|2022-02-04 19:10:00|53698|53618|53698|53618|53722|53642|53692|53612|81
1644002100000|2022-02-04 19:15:00|53702|53622|53698|53618|53745|53665|53682|53602|94
1644002400000|2022-02-04 19:20:00|53692|53612|53675|53595|53698|53618|53662|53582|73
1644002700000|2022-02-04 19:25:00|53678|53598|53672|53592|53678|53598|53658|53578|30
1644003000000|2022-02-04 19:30:00|53668|53588|53668|53588|53690|53610|53668|53588|54
1644003300000|2022-02-04 19:35:00|53665|53585|53652|53572|53665|53585|53638|53558|53
1644003600000|2022-02-04 19:40:00|53648|53568|53662|53582|53665|53585|53645|53565|59
1644003900000|2022-02-04 19:45:00|53660|53580|53658|53578|53688|53608|53652|53572|71
1644004200000|2022-02-04 19:50:00|53652|53572|53622|53542|53660|53580|53622|53542|62
1644004500000|2022-02-04 19:55:00|53628|53548|53648|53568|53658|53578|53618|53538|89
1644235800000|2022-02-07 12:10:00|53553|53473|53538|53458|53563|53483|53498|53418|74
1644236100000|2022-02-07 12:15:00|53535|53455|53608|53528|53636|53556|53495|53415|134
1644236400000|2022-02-07 12:20:00|53605|53525|53588|53508|53639|53559|53548|53468|104
1644236700000|2022-02-07 12:25:00|53585|53505|53548|53468|53585|53505|53543|53463|98
1644237000000|2022-02-07 12:30:00|53553|53473|53378|53298|53558|53478|53363|53283|128
1644237300000|2022-02-07 12:35:00|53383|53303|53373|53293|53408|53328|53343|53263|83
1644237600000|2022-02-07 12:40:00|53378|53298|53403|53323|53413|53333|53358|53278|102
1644237900000|2022-02-07 12:45:00|53398|53318|53408|53328|53408|53328|53368|53288|61
1644238200000|2022-02-07 12:50:00|53403|53323|53373|53293|53438|53358|53368|53288|104
1644238500000|2022-02-07 12:55:00|53378|53298|53343|53263|53403|53323|53328|53248|101
1644238800000|2022-02-07 13:00:00|53338|53258|53303|53223|53338|53258|53283|53203|124
1644239100000|2022-02-07 13:05:00|53298|53218|53313|53233|53328|53248|53265|53185|127
1644239400000|2022-02-07 13:10:00|53315|53235|53298|53218|53343|53263|53273|53193|106
1644239700000|2022-02-07 13:15:00|53293|53213|53293|53213|53323|53243|53283|53203|76
1644240000000|2022-02-07 13:20:00|53295|53215|53368|53288|53368|53288|53263|53183|87
1644240300000|2022-02-07 13:25:00|53365|53285|53412|53332|53412|53332|53362|53282|85
1644240600000|2022-02-07 13:30:00|53410|53330|53408|53328|53462|53382|53392|53312|122
1644240900000|2022-02-07 13:35:00|53402|53322|53388|53308|53442|53362|53375|53295|127
1644241200000|2022-02-07 13:40:00|53382|53302|53478|53398|53482|53402|53378|53298|106
1644241500000|2022-02-07 13:45:00|53472|53392|53460|53380|53512|53432|53452|53372|100
1644241800000|2022-02-07 13:50:00|53462|53382|53472|53392|53502|53422|53458|53378|76
1644242100000|2022-02-07 13:55:00|53478|53398|53392|53312|53482|53402|53378|53298|99
1644242400000|2022-02-07 14:00:00|53388|53308|53428|53348|53432|53352|53378|53298|124
1644242700000|2022-02-07 14:05:00|53430|53350|53502|53422|53502|53422|53422|53342|104
1644243000000|2022-02-07 14:10:00|53505|53425|53532|53452|53532|53452|53482|53402|73
1644243300000|2022-02-07 14:15:00|53535|53455|53528|53448|53538|53458|53498|53418|81
1644243600000|2022-02-07 14:20:00|53532|53452|53522|53442|53555|53475|53502|53422|66
1644243900000|2022-02-07 14:25:00|53528|53448|53468|53388|53528|53448|53468|53388|73
1644244200000|2022-02-07 14:30:00|53462|53382|53412|53332|53482|53402|53382|53302|183
1644244500000|2022-02-07 14:35:00|53408|53328|53422|53342|53452|53372|53348|53268|151
1644244800000|2022-02-07 14:40:00|53428|53348|53418|53338|53442|53362|53398|53318|151
1644245100000|2022-02-07 14:45:00|53415|53335|53408|53328|53437|53357|53362|53282|126
1644245400000|2022-02-07 14:50:00|53405|53325|53332|53252|53405|53325|53332|53252|130
1644245700000|2022-02-07 14:55:00|53330|53250|53300|53220|53342|53262|53288|53208|168
1644246000000|2022-02-07 15:00:00|53298|53218|53348|53268|53368|53288|53292|53212|94
1644246300000|2022-02-07 15:05:00|53345|53265|53352|53272|53362|53282|53312|53232|115
1644246600000|2022-02-07 15:10:00|53348|53268|53348|53268|53358|53278|53328|53248|96
1644246900000|2022-02-07 15:15:00|53352|53272|53372|53292|53388|53308|53332|53252|69
1644247200000|2022-02-07 15:20:00|53368|53288|53332|53252|53372|53292|53302|53222|94
1644247500000|2022-02-07 15:25:00|53328|53248|53352|53272|53352|53272|53310|53230|86
1644247800000|2022-02-07 15:30:00|53360|53280|53342|53262|53372|53292|53328|53248|56
1644248100000|2022-02-07 15:35:00|53338|53258|53362|53282|53368|53288|53325|53245|43
1644248400000|2022-02-07 15:40:00|53358|53278|53382|53302|53432|53352|53358|53278|97
1644248700000|2022-02-07 15:45:00|53378|53298|53362|53282|53378|53298|53322|53242|70
1644249000000|2022-02-07 15:50:00|53368|53288|53302|53222|53372|53292|53292|53212|91
1644249300000|2022-02-07 15:55:00|53308|53228|53302|53222|53310|53230|53268|53188|102
1644249600000|2022-02-07 16:00:00|53300|53220|53292|53212|53312|53232|53272|53192|80
1644249900000|2022-02-07 16:05:00|53298|53218|53298|53218|53318|53238|53282|53202|64
1644250200000|2022-02-07 16:10:00|53302|53222|53252|53172|53312|53232|53238|53158|62
1644250500000|2022-02-07 16:15:00|53248|53168|53258|53178|53278|53198|53248|53168|77
1644250800000|2022-02-07 16:20:00|53252|53172|53248|53168|53262|53182|53242|53162|39
1644251100000|2022-02-07 16:25:00|53242|53162|53212|53132|53242|53162|53192|53112|75
1644251400000|2022-02-07 16:30:00|53215|53135|53238|53158|53242|53162|53202|53122|60
1644251700000|2022-02-07 16:35:00|53240|53160|53308|53228|53322|53242|53240|53160|49
1644252000000|2022-02-07 16:40:00|53312|53232|53322|53242|53328|53248|53288|53208|66
1644252300000|2022-02-07 16:45:00|53328|53248|53348|53268|53348|53268|53320|53240|63
1644252600000|2022-02-07 16:50:00|53342|53262|53358|53278|53368|53288|53328|53248|73
1644252900000|2022-02-07 16:55:00|53352|53272|53338|53258|53362|53282|53332|53252|79
1644253200000|2022-02-07 17:00:00|53342|53262|53318|53238|53362|53282|53302|53222|74
1644253500000|2022-02-07 17:05:00|53320|53240|53332|53252|53338|53258|53308|53228|89
1644253800000|2022-02-07 17:10:00|53328|53248|53322|53242|53332|53252|53308|53228|90
1644254100000|2022-02-07 17:15:00|53318|53238|53268|53188|53318|53238|53248|53168|66
1644254400000|2022-02-07 17:20:00|53272|53192|53230|53150|53282|53202|53192|53112|78
1644254700000|2022-02-07 17:25:00|53232|53152|53182|53102|53238|53158|53180|53100|71
1644255000000|2022-02-07 17:30:00|53192|53112|53178|53098|53202|53122|53165|53085|71
1644255300000|2022-02-07 17:35:00|53172|53092|53122|53042|53188|53108|53122|53042|77
1644255600000|2022-02-07 17:40:00|53128|53048|53078|52998|53158|53078|53072|52992|95
1644255900000|2022-02-07 17:45:00|53070|52990|53092|53012|53095|53015|53052|52972|93
1644256200000|2022-02-07 17:50:00|53095|53015|53128|53048|53132|53052|53072|52992|112
1644256500000|2022-02-07 17:55:00|53125|53045|53138|53058|53142|53062|53118|53038|85
1644256800000|2022-02-07 18:00:00|53132|53052|53172|53092|53178|53098|53130|53050|71
1644257100000|2022-02-07 18:05:00|53168|53088|53162|53082|53172|53092|53148|53068|41
1644257400000|2022-02-07 18:10:00|53158|53078|53158|53078|53168|53088|53118|53038|57
1644257700000|2022-02-07 18:15:00|53162|53082|53182|53102|53188|53108|53148|53068|36
1644258000000|2022-02-07 18:20:00|53185|53105|53167|53087|53188|53108|53157|53077|52
1644258300000|2022-02-07 18:25:00|53165|53085|53157|53077|53167|53087|53143|53063|51
1644258600000|2022-02-07 18:30:00|53160|53080|53103|53023|53160|53080|53093|53013|69
1644258900000|2022-02-07 18:35:00|53097|53017|53107|53027|53107|53027|53093|53013|48
1644259200000|2022-02-07 18:40:00|53110|53030|53087|53007|53113|53033|53083|53003|29
1644259500000|2022-02-07 18:45:00|53093|53013|53087|53007|53107|53027|53073|52993|59
1644259800000|2022-02-07 18:50:00|53083|53003|53103|53023|53113|53033|53053|52973|60
1644260100000|2022-02-07 18:55:00|53107|53027|53068|52988|53123|53043|53063|52983|74
1644260400000|2022-02-07 19:00:00|53065|52985|53082|53002|53082|53002|53058|52978|67
1644260700000|2022-02-07 19:05:00|53078|52998|53078|52998|53082|53002|53062|52982|33
1644261000000|2022-02-07 19:10:00|53082|53002|53078|52998|53088|53008|53072|52992|16
1644261300000|2022-02-07 19:15:00|53075|52995|53038|52958|53090|53010|53002|52922|75
1644261600000|2022-02-07 19:20:00|53032|52952|52998|52918|53038|52958|52998|52918|49
1644261900000|2022-02-07 19:25:00|53000|52920|53002|52922|53008|52928|52982|52902|59
1644262200000|2022-02-07 19:30:00|53008|52928|52967|52887|53012|52932|52947|52867|72
1644262500000|2022-02-07 19:35:00|52971|52891|52941|52861|52978|52898|52911|52831|102
1644262800000|2022-02-07 19:40:00|52937|52857|52927|52847|52947|52867|52909|52829|55
1644263100000|2022-02-07 19:45:00|52921|52841|52927|52847|52941|52861|52911|52831|67
1644263400000|2022-02-07 19:50:00|52941|52861|52931|52851|52941|52861|52921|52841|58
1644263700000|2022-02-07 19:55:00|52937|52857|52937|52857|52939|52859|52917|52837|62
1644322200000|2022-02-08 12:10:00|52987|52907|53007|52927|53042|52962|52982|52902|82
1644322500000|2022-02-08 12:15:00|53012|52932|53077|52997|53077|52997|53012|52932|73
1644322800000|2022-02-08 12:20:00|53083|53003|53023|52943|53087|53007|53013|52933|97
1644323100000|2022-02-08 12:25:00|53017|52937|53063|52983|53083|53003|53017|52937|72
1644323400000|2022-02-08 12:30:00|53065|52985|53013|52933|53067|52987|52997|52917|92
1644323700000|2022-02-08 12:35:00|53015|52935|53027|52947|53037|52957|52987|52907|80
1644324000000|2022-02-08 12:40:00|53033|52953|53037|52957|53047|52967|53017|52937|35
1644324300000|2022-02-08 12:45:00|53027|52947|52993|52913|53043|52963|52987|52907|48
1644324600000|2022-02-08 12:50:00|52990|52910|52933|52853|52990|52910|52923|52843|119
1644324900000|2022-02-08 12:55:00|52935|52855|52987|52907|52987|52907|52923|52843|83
1644325200000|2022-02-08 13:00:00|52990|52910|53087|53007|53087|53007|52987|52907|130
1644325500000|2022-02-08 13:05:00|53097|53017|53203|53123|53257|53177|53097|53017|216
1644325800000|2022-02-08 13:10:00|53193|53113|53187|53107|53223|53143|53163|53083|145
1644326100000|2022-02-08 13:15:00|53193|53113|53213|53133|53233|53153|53170|53090|107
1644326400000|2022-02-08 13:20:00|53203|53123|53227|53147|53233|53153|53187|53107|109
1644326700000|2022-02-08 13:25:00|53233|53153|53253|53173|53278|53198|53217|53137|120
1644327000000|2022-02-08 13:30:00|53255|53175|53213|53133|53274|53194|53210|53130|139
1644327300000|2022-02-08 13:35:00|53207|53127|53247|53167|53294|53214|53193|53113|128
1644327600000|2022-02-08 13:40:00|53255|53175|53243|53163|53284|53204|53243|53163|117
1644327900000|2022-02-08 13:45:00|53240|53160|53190|53110|53247|53167|53183|53103|134
1644328200000|2022-02-08 13:50:00|53193|53113|53147|53067|53210|53130|53143|53063|81
1644328500000|2022-02-08 13:55:00|53150|53070|53147|53067|53180|53100|53147|53067|76
1644328800000|2022-02-08 14:00:00|53143|53063|53117|53037|53143|53063|53097|53017|84
1644329100000|2022-02-08 14:05:00|53115|53035|53147|53067|53153|53073|53077|52997|171
1644329400000|2022-02-08 14:10:00|53153|53073|53123|53043|53175|53095|53103|53023|72
1644329700000|2022-02-08 14:15:00|53117|53037|53113|53033|53143|53063|53093|53013|60
1644330000000|2022-02-08 14:20:00|53103|53023|53073|52993|53103|53023|53047|52967|94
1644330300000|2022-02-08 14:25:00|53077|52997|53087|53007|53097|53017|53053|52973|81
1644330600000|2022-02-08 14:30:00|53083|53003|53113|53033|53133|53053|53047|52967|115
1644330900000|2022-02-08 14:35:00|53115|53035|52937|52857|53117|53037|52923|52843|145
1644331200000|2022-02-08 14:40:00|52943|52863|52997|52917|52997|52917|52943|52863|110
1644331500000|2022-02-08 14:45:00|53013|52933|53007|52927|53023|52943|52983|52903|79
1644331800000|2022-02-08 14:50:00|53003|52923|53097|53017|53105|53025|53003|52923|126
1644332100000|2022-02-08 14:55:00|53107|53027|53077|52997|53133|53053|53067|52987|98
1644332400000|2022-02-08 15:00:00|53080|53000|53177|53097|53223|53143|53077|52997|155
1644332700000|2022-02-08 15:05:00|53180|53100|53147|53067|53187|53107|53123|53043|131
1644333000000|2022-02-08 15:10:00|53143|53063|53100|53020|53153|53073|53087|53007|75
1644333300000|2022-02-08 15:15:00|53103|53023|53130|53050|53133|53053|53057|52977|93
1644333600000|2022-02-08 15:20:00|53133|53053|53157|53077|53177|53097|53127|53047|81
1644333900000|2022-02-08 15:25:00|53155|53075|53187|53107|53203|53123|53137|53057|119
1644334200000|2022-02-08 15:30:00|53193|53113|53213|53133|53247|53167|53187|53107|102
1644334500000|2022-02-08 15:35:00|53217|53137|53197|53117|53257|53177|53197|53117|90
1644334800000|2022-02-08 15:40:00|53203|53123|53193|53113|53230|53150|53193|53113|64
1644335100000|2022-02-08 15:45:00|53183|53103|53153|53073|53187|53107|53123|53043|93
1644335400000|2022-02-08 15:50:00|53147|53067|53147|53067|53177|53097|53137|53057|70
1644335700000|2022-02-08 15:55:00|53153|53073|53153|53073|53157|53077|53117|53037|137
1644336000000|2022-02-08 16:00:00|53147|53067|53123|53043|53163|53083|53093|53013|119
1644336300000|2022-02-08 16:05:00|53127|53047|53127|53047|53153|53073|53107|53027|76
1644336600000|2022-02-08 16:10:00|53130|53050|53123|53043|53147|53067|53073|52993|82
1644336900000|2022-02-08 16:15:00|53117|53037|53113|53033|53147|53067|53097|53017|81
1644337200000|2022-02-08 16:20:00|53110|53030|53137|53057|53150|53070|53103|53023|47
1644337500000|2022-02-08 16:25:00|53135|53055|53117|53037|53153|53073|53117|53037|56
1644337800000|2022-02-08 16:30:00|53113|53033|53117|53037|53123|53043|53093|53013|62
1644338100000|2022-02-08 16:35:00|53113|53033|53073|52993|53117|53037|53065|52985|62
1644338400000|2022-02-08 16:40:00|53067|52987|53073|52993|53077|52997|53025|52945|94
1644338700000|2022-02-08 16:45:00|53075|52995|53083|53003|53097|53017|53073|52993|83
1644339000000|2022-02-08 16:50:00|53080|53000|53117|53037|53117|53037|53077|52997|58
1644339300000|2022-02-08 16:55:00|53115|53035|53113|53033|53127|53047|53097|53017|77
1644339600000|2022-02-08 17:00:00|53117|53037|53123|53043|53123|53043|53095|53015|41
1644339900000|2022-02-08 17:05:00|53127|53047|53147|53067|53153|53073|53123|53043|53
1644340200000|2022-02-08 17:10:00|53145|53065|53157|53077|53167|53087|53137|53057|46
1644340500000|2022-02-08 17:15:00|53163|53083|53153|53073|53167|53087|53143|53063|64
1644340800000|2022-02-08 17:20:00|53150|53070|53173|53093|53183|53103|53147|53067|39
1644341100000|2022-02-08 17:25:00|53167|53087|53163|53083|53167|53087|53157|53077|37
1644341400000|2022-02-08 17:30:00|53165|53085|53103|53023|53165|53085|53103|53023|66
1644341700000|2022-02-08 17:35:00|53107|53027|53103|53023|53117|53037|53093|53013|61
1644342000000|2022-02-08 17:40:00|53105|53025|53137|53057|53137|53057|53097|53017|63
1644342300000|2022-02-08 17:45:00|53135|53055|53127|53047|53143|53063|53117|53037|68
1644342600000|2022-02-08 17:50:00|53125|53045|53117|53037|53133|53053|53107|53027|47
1644342900000|2022-02-08 17:55:00|53123|53043|53127|53047|53127|53047|53093|53013|56
1644343200000|2022-02-08 18:00:00|53133|53053|53147|53067|53157|53077|53117|53037|67
1644343500000|2022-02-08 18:05:00|53143|53063|53097|53017|53143|53063|53093|53013|59
1644343800000|2022-02-08 18:10:00|53095|53015|53097|53017|53097|53017|53087|53007|63
1644344100000|2022-02-08 18:15:00|53103|53023|53117|53037|53133|53053|53103|53023|53
1644344400000|2022-02-08 18:20:00|53123|53043|53125|53045|53143|53063|53105|53025|53
1644344700000|2022-02-08 18:25:00|53127|53047|53163|53083|53167|53087|53123|53043|71
1644345000000|2022-02-08 18:30:00|53160|53080|53167|53087|53167|53087|53147|53067|62
1644345300000|2022-02-08 18:35:00|53173|53093|53157|53077|53173|53093|53147|53067|52
1644345600000|2022-02-08 18:40:00|53160|53080|53127|53047|53167|53087|53123|53043|52
1644345900000|2022-02-08 18:45:00|53123|53043|53107|53027|53133|53053|53103|53023|35
1644346200000|2022-02-08 18:50:00|53103|53023|53067|52987|53103|53023|53053|52973|85
1644346500000|2022-02-08 18:55:00|53073|52993|53067|52987|53085|53005|53053|52973|63
1644346800000|2022-02-08 19:00:00|53063|52983|53047|52967|53073|52993|53047|52967|60
1644347100000|2022-02-08 19:05:00|53045|52965|53027|52947|53047|52967|53010|52930|61
1644347400000|2022-02-08 19:10:00|53023|52943|53023|52943|53033|52953|53007|52927|53
1644347700000|2022-02-08 19:15:00|53027|52947|53033|52953|53043|52963|53013|52933|107
1644348000000|2022-02-08 19:20:00|53035|52955|53033|52953|53043|52963|53017|52937|64
1644348300000|2022-02-08 19:25:00|53037|52957|53023|52943|53037|52957|53015|52935|61
1644348600000|2022-02-08 19:30:00|53025|52945|52967|52887|53027|52947|52943|52863|76
1644348900000|2022-02-08 19:35:00|52973|52893|53003|52923|53007|52927|52967|52887|62
1644349200000|2022-02-08 19:40:00|53000|52920|52993|52913|53013|52933|52993|52913|43
1644349500000|2022-02-08 19:45:00|52997|52917|53003|52923|53010|52930|52983|52903|65
1644349800000|2022-02-08 19:50:00|53007|52927|53003|52923|53007|52927|52993|52913|40
1644350100000|2022-02-08 19:55:00|52997|52917|53007|52927|53013|52933|52993|52913|50
1644408600000|2022-02-09 12:10:00|52798|52718|52828|52748|52840|52760|52792|52712|50
1644408900000|2022-02-09 12:15:00|52825|52745|52868|52788|52872|52792|52822|52742|70
1644409200000|2022-02-09 12:20:00|52872|52792|52868|52788|52892|52812|52848|52768|63
1644409500000|2022-02-09 12:25:00|52872|52792|52928|52848|52928|52848|52868|52788|76
1644409800000|2022-02-09 12:30:00|52932|52852|52932|52852|52982|52902|52918|52838|82
1644410100000|2022-02-09 12:35:00|52928|52848|52938|52858|52968|52888|52918|52838|49
1644410400000|2022-02-09 12:40:00|52932|52852|52975|52895|52982|52902|52922|52842|72
1644410700000|2022-02-09 12:45:00|52978|52898|53028|52948|53038|52958|52962|52882|116
1644411000000|2022-02-09 12:50:00|53030|52950|53038|52958|53052|52972|53015|52935|102
1644411300000|2022-02-09 12:55:00|53035|52955|53112|53032|53128|53048|53035|52955|124
1644411600000|2022-02-09 13:00:00|53108|53028|53118|53038|53148|53068|53102|53022|141
1644411900000|2022-02-09 13:05:00|53120|53040|53052|52972|53128|53048|53042|52962|103
1644412200000|2022-02-09 13:10:00|53048|52968|53050|52970|53102|53022|53042|52962|113
1644412500000|2022-02-09 13:15:00|53052|52972|53052|52972|53078|52998|53032|52952|75
1644412800000|2022-02-09 13:20:00|53058|52978|53018|52938|53058|52978|53008|52928|96
1644413100000|2022-02-09 13:25:00|53022|52942|53092|53012|53112|53032|53022|52942|77
1644413400000|2022-02-09 13:30:00|53090|53010|53088|53008|53090|53010|53048|52968|65
1644413700000|2022-02-09 13:35:00|53092|53012|53188|53108|53198|53118|53062|52982|116
1644414000000|2022-02-09 13:40:00|53192|53112|53172|53092|53202|53122|53148|53068|143
1644414300000|2022-02-09 13:45:00|53178|53098|53273|53193|53283|53203|53172|53092|162
1644414600000|2022-02-09 13:50:00|53276|53196|53293|53213|53309|53229|53253|53173|116
1644414900000|2022-02-09 13:55:00|53296|53216|53269|53189|53303|53223|53253|53173|99
1644415200000|2022-02-09 14:00:00|53273|53193|53253|53173|53273|53193|53182|53102|123
1644415500000|2022-02-09 14:05:00|53256|53176|53269|53189|53293|53213|53233|53153|99
1644415800000|2022-02-09 14:10:00|53271|53191|53192|53112|53273|53193|53172|53092|100
1644416100000|2022-02-09 14:15:00|53198|53118|53223|53143|53239|53159|53198|53118|86
1644416400000|2022-02-09 14:20:00|53226|53146|53253|53173|53279|53199|53226|53146|67
1644416700000|2022-02-09 14:25:00|53259|53179|53229|53149|53273|53193|53222|53142|96
1644417000000|2022-02-09 14:30:00|53233|53153|53208|53128|53233|53153|53178|53098|103
1644417300000|2022-02-09 14:35:00|53202|53122|53207|53127|53229|53149|53198|53118|101
1644417600000|2022-02-09 14:40:00|53205|53125|53226|53146|53254|53174|53193|53113|111
1644417900000|2022-02-09 14:45:00|53224|53144|53236|53156|53254|53174|53203|53123|90
1644418200000|2022-02-09 14:50:00|53234|53154|53268|53188|53298|53218|53234|53154|109
1644418500000|2022-02-09 14:55:00|53266|53186|53238|53158|53271|53191|53238|53158|66
1644418800000|2022-02-09 15:00:00|53236|53156|53157|53077|53238|53158|53157|53077|111
1644419100000|2022-02-09 15:05:00|53163|53083|53117|53037|53165|53085|53093|53013|95
1644419400000|2022-02-09 15:10:00|53123|53043|53120|53040|53167|53087|53117|53037|98
1644419700000|2022-02-09 15:15:00|53123|53043|53087|53007|53127|53047|53057|52977|111
1644420000000|2022-02-09 15:20:00|53090|53010|53057|52977|53105|53025|53033|52953|128
1644420300000|2022-02-09 15:25:00|53055|52975|53037|52957|53063|52983|52993|52913|125
1644420600000|2022-02-09 15:30:00|53040|52960|53033|52953|53067|52987|53033|52953|94
1644420900000|2022-02-09 15:35:00|53037|52957|53000|52920|53037|52957|52990|52910|86
1644421200000|2022-02-09 15:40:00|53003|52923|53053|52973|53057|52977|52977|52897|84
1644421500000|2022-02-09 15:45:00|53057|52977|53065|52985|53082|53002|53038|52958|87
1644421800000|2022-02-09 15:50:00|53062|52982|53068|52988|53098|53018|53042|52962|81
1644422100000|2022-02-09 15:55:00|53065|52985|53068|52988|53078|52998|53022|52942|68
1644422400000|2022-02-09 16:00:00|53070|52990|53078|52998|53088|53008|53062|52982|86
1644422700000|2022-02-09 16:05:00|53072|52992|53028|52948|53078|52998|53022|52942|94
1644423000000|2022-02-09 16:10:00|53022|52942|53048|52968|53068|52988|52992|52912|75
1644423300000|2022-02-09 16:15:00|53045|52965|53072|52992|53078|52998|53038|52958|56
1644423600000|2022-02-09 16:20:00|53078|52998|53068|52988|53092|53012|53058|52978|40
1644423900000|2022-02-09 16:25:00|53065|52985|53102|53022|53108|53028|53062|52982|32
1644424200000|2022-02-09 16:30:00|53105|53025|53142|53062|53172|53092|53102|53022|79
1644424500000|2022-02-09 16:35:00|53148|53068|53152|53072|53158|53078|53108|53028|53
1644424800000|2022-02-09 16:40:00|53155|53075|53138|53058|53162|53082|53122|53042|38
1644425700000|2022-02-09 16:55:00|53062|52982|53052|52972|53068|52988|53042|52962|20
1644426000000|2022-02-09 17:00:00|53055|52975|53032|52952|53058|52978|53028|52948|61
1644426300000|2022-02-09 17:05:00|53038|52958|53032|52952|53042|52962|53008|52928|65
1644426600000|2022-02-09 17:10:00|53038|52958|53032|52952|53048|52968|53028|52948|63
1644426900000|2022-02-09 17:15:00|53035|52955|53008|52928|53048|52968|52998|52918|63
1644427200000|2022-02-09 17:20:00|53012|52932|52882|52802|53012|52932|52868|52788|100
1644427500000|2022-02-09 17:25:00|52888|52808|52910|52830|52918|52838|52858|52778|109
1644427800000|2022-02-09 17:30:00|52908|52828|52902|52822|52928|52848|52895|52815|106
1644428100000|2022-02-09 17:35:00|52908|52828|52892|52812|52918|52838|52865|52785|82
1644428400000|2022-02-09 17:40:00|52890|52810|52792|52712|52908|52828|52721|52641|115
1644428700000|2022-02-09 17:45:00|52788|52708|52788|52708|52800|52720|52721|52641|145
1644429000000|2022-02-09 17:50:00|52798|52718|52611|52531|52798|52718|52601|52521|136
1644429300000|2022-02-09 17:55:00|52601|52521|52649|52569|52657|52577|52597|52517|141
1644429600000|2022-02-09 18:00:00|52647|52567|52631|52551|52657|52577|52611|52531|121
1644429900000|2022-02-09 18:05:00|52634|52554|52621|52541|52667|52587|52621|52541|87
1644430200000|2022-02-09 18:10:00|52627|52547|52557|52477|52627|52547|52537|52457|142
1644430500000|2022-02-09 18:15:00|52551|52471|52601|52521|52609|52529|52541|52461|75
1644430800000|2022-02-09 18:20:00|52604|52524|52587|52507|52607|52527|52577|52497|100
1644431100000|2022-02-09 18:25:00|52591|52511|52631|52551|52634|52554|52591|52511|83
1644431400000|2022-02-09 18:30:00|52629|52549|52604|52524|52631|52551|52587|52507|67
1644431700000|2022-02-09 18:35:00|52607|52527|52607|52527|52621|52541|52589|52509|61
1644432000000|2022-02-09 18:40:00|52604|52524|52547|52467|52604|52524|52541|52461|34
1644432300000|2022-02-09 18:45:00|52551|52471|52581|52501|52591|52511|52551|52471|47
1644432600000|2022-02-09 18:50:00|52577|52497|52557|52477|52597|52517|52557|52477|59
1644432900000|2022-02-09 18:55:00|52561|52481|52597|52517|52601|52521|52557|52477|82
1644433200000|2022-02-09 19:00:00|52591|52511|52581|52501|52607|52527|52581|52501|58
1644433500000|2022-02-09 19:05:00|52587|52507|52607|52527|52611|52531|52571|52491|44
1644433800000|2022-02-09 19:10:00|52604|52524|52621|52541|52627|52547|52601|52521|54
1644434100000|2022-02-09 19:15:00|52617|52537|52591|52511|52621|52541|52571|52491|39
1644434400000|2022-02-09 19:20:00|52594|52514|52597|52517|52607|52527|52591|52511|33
1644434700000|2022-02-09 19:25:00|52599|52519|52611|52531|52631|52551|52599|52519|58
1644435000000|2022-02-09 19:30:00|52607|52527|52677|52597|52681|52601|52607|52527|74
1644435300000|2022-02-09 19:35:00|52681|52601|52697|52617|52701|52621|52647|52567|60
1644435600000|2022-02-09 19:40:00|52699|52619|52657|52577|52701|52621|52657|52577|59
1644435900000|2022-02-09 19:45:00|52659|52579|52667|52587|52667|52587|52647|52567|45
1644436200000|2022-02-09 19:50:00|52671|52591|52637|52557|52674|52594|52617|52537|61
1644436500000|2022-02-09 19:55:00|52641|52561|52671|52591|52677|52597|52637|52557|52
1644495000000|2022-02-10 12:10:00|52780|52700|52720|52640|52805|52725|52712|52632|76
1644495300000|2022-02-10 12:15:00|52722|52642|52670|52590|52745|52665|52660|52580|139
1644495600000|2022-02-10 12:20:00|52667|52587|52700|52620|52705|52625|52640|52560|142
1644495900000|2022-02-10 12:25:00|52702|52622|52660|52580|52730|52650|52655|52575|85
1644496200000|2022-02-10 12:30:00|52662|52582|52795|52715|52835|52755|52635|52555|173
1644496500000|2022-02-10 12:35:00|52797|52717|52760|52680|52810|52730|52755|52675|114
1644496800000|2022-02-10 12:40:00|52765|52685|52795|52715|52805|52725|52757|52677|100
1644497100000|2022-02-10 12:45:00|52800|52720|52800|52720|52865|52785|52800|52720|147
1644497400000|2022-02-10 12:50:00|52810|52730|52785|52705|52815|52735|52737|52657|88
1644497700000|2022-02-10 12:55:00|52782|52702|52700|52620|52782|52702|52695|52615|106
1644498000000|2022-02-10 13:00:00|52705|52625|52664|52584|52724|52644|52630|52550|142
1644498300000|2022-02-10 13:05:00|52667|52587|52620|52540|52680|52600|52574|52494|171
1644498600000|2022-02-10 13:10:00|52614|52534|52564|52484|52634|52554|52544|52464|144
1644498900000|2022-02-10 13:15:00|52570|52490|52620|52540|52624|52544|52554|52474|134
1644499200000|2022-02-10 13:20:00|52624|52544|52564|52484|52624|52544|52564|52484|85
1644499500000|2022-02-10 13:25:00|52560|52480|52629|52525|52629|52525|52534|52454|173
1644499800000|2022-02-10 13:30:00|52666|52562|52873|52769|52887|52783|52666|52562|377
1644500100000|2022-02-10 13:35:00|52875|52771|52760|52680|52877|52773|52734|52630|313
1644500400000|2022-02-10 13:40:00|52764|52684|52784|52704|52851|52771|52764|52684|290
1644500700000|2022-02-10 13:45:00|52787|52707|52794|52714|52831|52751|52712|52632|262
1644501000000|2022-02-10 13:50:00|52790|52710|52700|52620|52825|52745|52670|52590|283
1644501300000|2022-02-10 13:55:00|52694|52614|52660|52580|52704|52624|52644|52564|160
1644501600000|2022-02-10 14:00:00|52664|52584|52730|52650|52774|52694|52664|52584|205
1644501900000|2022-02-10 14:05:00|52724|52644|52774|52694|52790|52710|52710|52630|173
1644502200000|2022-02-10 14:10:00|52770|52690|52700|52620|52774|52694|52670|52590|152
1644502500000|2022-02-10 14:15:00|52694|52614|52705|52625|52750|52670|52679|52599|133
1644502800000|2022-02-10 14:20:00|52715|52635|52638|52558|52715|52635|52634|52554|167
1644503100000|2022-02-10 14:25:00|52634|52554|52644|52564|52655|52575|52558|52478|211
1644503400000|2022-02-10 14:30:00|52641|52561|52604|52524|52665|52585|52578|52498|201
1644503700000|2022-02-10 14:35:00|52608|52528|52448|52368|52614|52534|52444|52364|188
1644504000000|2022-02-10 14:40:00|52446|52366|52414|52334|52446|52366|52358|52278|234
1644504300000|2022-02-10 14:45:00|52411|52331|52444|52364|52454|52374|52341|52261|190
1644504600000|2022-02-10 14:50:00|52438|52358|52394|52314|52454|52374|52368|52288|178
1644504900000|2022-02-10 14:55:00|52398|52318|52257|52177|52408|52328|52227|52147|199
1644505200000|2022-02-10 15:00:00|52255|52175|52277|52197|52304|52224|52207|52127|212
1644505500000|2022-02-10 15:05:00|52283|52203|52273|52193|52318|52238|52257|52177|175
1644505800000|2022-02-10 15:10:00|52274|52194|52267|52187|52294|52214|52217|52137|155
1644506100000|2022-02-10 15:15:00|52265|52185|52288|52208|52314|52234|52257|52177|142
1644506400000|2022-02-10 15:20:00|52284|52204|52281|52201|52304|52224|52257|52177|159
1644506700000|2022-02-10 15:25:00|52278|52198|52344|52264|52344|52264|52278|52198|101
1644507000000|2022-02-10 15:30:00|52334|52254|52237|52157|52354|52274|52213|52133|219
1644507300000|2022-02-10 15:35:00|52235|52155|52187|52107|52237|52157|52137|52057|223
1644507600000|2022-02-10 15:40:00|52193|52113|52197|52117|52227|52147|52177|52097|134
1644507900000|2022-02-10 15:45:00|52203|52123|52247|52167|52257|52177|52197|52117|117
1644508200000|2022-02-10 15:50:00|52253|52173|52334|52254|52338|52258|52247|52167|140
1644508500000|2022-02-10 15:55:00|52338|52258|52306|52226|52344|52264|52278|52198|166
1644508800000|2022-02-10 16:00:00|52308|52228|52314|52234|52364|52284|52291|52211|198
1644509100000|2022-02-10 16:05:00|52316|52236|52294|52214|52328|52248|52257|52177|142
1644509400000|2022-02-10 16:10:00|52296|52216|52304|52224|52311|52231|52257|52177|124
1644509700000|2022-02-10 16:15:00|52301|52221|52331|52251|52351|52271|52298|52218|131
1644510000000|2022-02-10 16:20:00|52328|52248|52308|52228|52344|52264|52304|52224|124
1644510300000|2022-02-10 16:25:00|52311|52231|52268|52188|52318|52238|52268|52188|100
1644510600000|2022-02-10 16:30:00|52264|52184|52294|52214|52298|52218|52243|52163|168
1644510900000|2022-02-10 16:35:00|52291|52211|52257|52177|52308|52228|52253|52173|139
1644511200000|2022-02-10 16:40:00|52260|52180|52253|52173|52263|52183|52233|52153|101
1644511500000|2022-02-10 16:45:00|52250|52170|52213|52133|52263|52183|52213|52133|114
1644511800000|2022-02-10 16:50:00|52217|52137|52294|52214|52303|52223|52213|52133|110
1644512100000|2022-02-10 16:55:00|52291|52211|52398|52318|52404|52324|52288|52208|99
1644512400000|2022-02-10 17:00:00|52396|52316|52403|52353|52419|52369|52364|52284|116
1644512700000|2022-02-10 17:05:00|52399|52349|52398|52318|52418|52359|52378|52298|103
1644513000000|2022-02-10 17:10:00|52394|52314|52388|52308|52424|52344|52384|52304|108
1644513300000|2022-02-10 17:15:00|52394|52314|52464|52384|52468|52388|52384|52304|90
1644513600000|2022-02-10 17:20:00|52468|52388|52558|52478|52624|52544|52458|52378|202
1644513900000|2022-02-10 17:25:00|52554|52474|52514|52434|52558|52478|52514|52434|93
1644514200000|2022-02-10 17:30:00|52508|52428|52538|52458|52558|52478|52508|52428|92
1644514500000|2022-02-10 17:35:00|52534|52454|52528|52448|52544|52464|52518|52438|85
1644514800000|2022-02-10 17:40:00|52524|52444|52464|52384|52528|52448|52458|52378|107
1644515100000|2022-02-10 17:45:00|52458|52378|52725|52645|52809|52729|52458|52378|309
1644515400000|2022-02-10 17:50:00|52729|52649|52815|52735|52892|52812|52719|52639|314
1644515700000|2022-02-10 17:55:00|52809|52729|52669|52589|52815|52735|52654|52574|208
1644516000000|2022-02-10 18:00:00|52675|52595|52494|52414|52679|52599|52484|52404|261
1644516300000|2022-02-10 18:05:00|52498|52418|52554|52474|52598|52518|52498|52418|236
1644516600000|2022-02-10 18:10:00|52558|52478|52514|52434|52566|52486|52458|52378|168
1644516900000|2022-02-10 18:15:00|52508|52428|52598|52518|52618|52538|52504|52424|166
1644517200000|2022-02-10 18:20:00|52604|52524|52538|52458|52626|52546|52538|52458|168
1644517500000|2022-02-10 18:25:00|52541|52461|52604|52524|52606|52526|52528|52448|117
1644517800000|2022-02-10 18:30:00|52601|52521|52659|52579|52682|52602|52584|52504|173
1644518100000|2022-02-10 18:35:00|52662|52582|52739|52659|52815|52735|52654|52574|178
1644518400000|2022-02-10 18:40:00|52737|52657|52735|52655|52755|52675|52707|52627|149
1644518700000|2022-02-10 18:45:00|52739|52659|52742|52662|52769|52689|52719|52639|137
1644519000000|2022-02-10 18:50:00|52739|52659|52795|52715|52797|52717|52725|52645|140
1644519300000|2022-02-10 18:55:00|52789|52709|52719|52639|52805|52725|52715|52635|158
1644519600000|2022-02-10 19:00:00|52715|52635|52659|52579|52735|52655|52648|52568|200
1644519900000|2022-02-10 19:05:00|52665|52585|52648|52568|52699|52619|52648|52568|121
1644520200000|2022-02-10 19:10:00|52658|52578|52709|52629|52722|52642|52658|52578|106
1644520500000|2022-02-10 19:15:00|52712|52632|52728|52648|52755|52675|52712|52632|113
1644520800000|2022-02-10 19:20:00|52731|52651|52634|52554|52738|52658|52634|52554|121
1644521100000|2022-02-10 19:25:00|52631|52551|52654|52574|52681|52601|52614|52534|112
1644521400000|2022-02-10 19:30:00|52658|52578|52666|52586|52681|52601|52634|52554|119
1644521700000|2022-02-10 19:35:00|52664|52584|52664|52584|52686|52606|52634|52554|95
1644522000000|2022-02-10 19:40:00|52658|52578|52684|52604|52698|52618|52648|52568|78
1644522300000|2022-02-10 19:45:00|52678|52598|52714|52634|52714|52634|52674|52594|66
1644522600000|2022-02-10 19:50:00|52708|52628|52764|52684|52788|52708|52698|52618|121
1644522900000|2022-02-10 19:55:00|52768|52688|52794|52714|52814|52734|52758|52678|115
1644581400000|2022-02-11 12:10:00|52808|52728|52808|52728|52808|52728|52808|52728|1
1644583200000|2022-02-11 12:40:00|52469.1|52371.9|52429.4|52379.4|52469.1|52398.9|52429.4|52366.9|113
1644583500000|2022-02-11 12:45:00|52425.4|52375.4|52429.5|52379.5|52464|52414|52419|52369|341
1644583800000|2022-02-11 12:50:00|52429|52379|52374.2|52324.2|52433.8|52383.8|52356.7|52306.7|305
1644584100000|2022-02-11 12:55:00|52375.2|52325.2|52404|52354|52419.1|52369.1|52358.6|52308.6|311
1644584400000|2022-02-11 13:00:00|52403.5|52353.5|52356.5|52306.5|52419|52369|52356.5|52306.5|352
1644584700000|2022-02-11 13:05:00|52354|52304|52279|52229|52354|52304|52219|52169|536
1644585000000|2022-02-11 13:10:00|52277|52227|52294.2|52244.2|52308.7|52258.7|52255.5|52205.5|482
1644585300000|2022-02-11 13:15:00|52284.2|52234.2|52328.3|52278.3|52348.7|52298.7|52279.2|52229.2|414
1644585600000|2022-02-11 13:20:00|52323.8|52273.8|52378.8|52328.8|52398.8|52348.8|52315.3|52265.3|431
1644585900000|2022-02-11 13:25:00|52378.3|52328.3|52374|52324|52419|52369|52363.8|52313.8|300
1644586200000|2022-02-11 13:30:00|52373.5|52323.5|52408.5|52358.5|52416.5|52366.5|52364|52314|289
1644586500000|2022-02-11 13:35:00|52408|52358|52464.2|52414.2|52509.2|52459.2|52401.5|52351.5|358
1644586800000|2022-02-11 13:40:00|52464.7|52414.7|52534.4|52484.4|52539.4|52489.4|52464.7|52414.7|384
1644587100000|2022-02-11 13:45:00|52534.9|52484.9|52509.6|52459.6|52564.6|52514.6|52494.1|52444.1|484
1644587400000|2022-02-11 13:50:00|52509.1|52459.1|52515.1|52465.1|52570.6|52520.6|52499.1|52449.1|383
1644587700000|2022-02-11 13:55:00|52515.6|52465.6|52534.6|52484.6|52561.1|52511.1|52505.6|52455.6|309
1644588000000|2022-02-11 14:00:00|52535.1|52485.1|52484|52434|52544.1|52494.1|52481.5|52431.5|354
1644588300000|2022-02-11 14:05:00|52487|52437|52616.5|52566.5|52624|52574|52487|52437|376
1644588600000|2022-02-11 14:10:00|52615|52565|52574.7|52524.7|52616|52566|52567.2|52517.2|327
1644588900000|2022-02-11 14:15:00|52574.2|52524.2|52513.6|52463.6|52584.1|52534.1|52508.1|52458.1|235
1644589200000|2022-02-11 14:20:00|52513.1|52463.1|52499.4|52449.4|52514.6|52464.6|52469.2|52419.2|296
1644589500000|2022-02-11 14:25:00|52496.9|52446.9|52523.4|52473.4|52548.8|52498.8|52487.4|52437.4|348
1644589800000|2022-02-11 14:30:00|52522.4|52472.4|52509|52459|52523.9|52473.9|52459.3|52409.3|548
1644590100000|2022-02-11 14:35:00|52514|52464|52504.1|52454.1|52519.1|52469.1|52420.1|52370.1|518
1644590400000|2022-02-11 14:40:00|52499.6|52449.6|52439.7|52389.7|52539.1|52489.1|52437.7|52387.7|489
1644590700000|2022-02-11 14:45:00|52440.2|52390.2|52403.3|52353.3|52440.2|52390.2|52360.2|52310.2|525
1644591000000|2022-02-11 14:50:00|52407.3|52357.3|52412.3|52362.3|52476.3|52426.3|52388.8|52338.8|515
1644591300000|2022-02-11 14:55:00|52411.8|52361.8|52393.9|52343.9|52461.4|52411.4|52378.3|52328.3|506
1644591600000|2022-02-11 15:00:00|52389.4|52339.4|52308.5|52258.5|52390.4|52340.4|52297|52247|622
1644591900000|2022-02-11 15:05:00|52306|52256|52318.5|52268.5|52334|52284|52272|52222|592
1644592200000|2022-02-11 15:10:00|52318|52268|52313.1|52263.1|52348.5|52298.5|52308.5|52258.5|485
1644592500000|2022-02-11 15:15:00|52313.6|52263.6|52272.9|52222.9|52316.9|52266.9|52247.9|52197.9|476
1644592800000|2022-02-11 15:20:00|52269.9|52219.9|52293.3|52243.3|52340.4|52290.4|52249.4|52199.4|470
1644593100000|2022-02-11 15:25:00|52292.8|52242.8|52331.6|52281.6|52364.3|52314.3|52283.3|52233.3|479
1644593400000|2022-02-11 15:30:00|52331.1|52281.1|52395.6|52345.6|52420.1|52370.1|52323.6|52273.6|445
1644593700000|2022-02-11 15:35:00|52395.1|52345.1|52393.7|52343.7|52403.1|52353.1|52350.3|52278.8|460
1644594000000|2022-02-11 15:40:00|52393.2|52343.2|52388.8|52338.8|52422.8|52372.8|52373.7|52322.2|333
1644594300000|2022-02-11 15:45:00|52388.3|52338.3|52389.2|52339.2|52416.3|52366.3|52353.8|52303.8|371
1644594600000|2022-02-11 15:50:00|52391.2|52341.2|52361.2|52311.2|52396.2|52346.2|52344.7|52294.7|403
1644594900000|2022-02-11 15:55:00|52363.7|52313.7|52343.7|52293.7|52403.7|52353.7|52308.7|52258.7|444
1644595200000|2022-02-11 16:00:00|52340.2|52290.2|52373.7|52323.7|52380.2|52330.2|52303.7|52253.7|434
1644595500000|2022-02-11 16:05:00|52374.2|52324.2|52368.6|52318.6|52378.7|52328.7|52331.7|52281.7|306
1644595800000|2022-02-11 16:10:00|52378.6|52328.6|52323.2|52273.2|52378.6|52328.6|52318.2|52268.2|296
1644596100000|2022-02-11 16:15:00|52323.7|52273.7|52318.6|52268.6|52353.7|52303.7|52312.2|52262.2|347
1644596400000|2022-02-11 16:20:00|52319.1|52269.1|52268.5|52218.5|52322.6|52272.6|52253.1|52203.1|327
1644596700000|2022-02-11 16:25:00|52269|52219|52269.9|52219.9|52318.4|52268.4|52248.5|52198.5|434
1644597000000|2022-02-11 16:30:00|52269.4|52219.4|52303.4|52253.4|52322.9|52272.9|52253.4|52203.4|347
1644597300000|2022-02-11 16:35:00|52303.9|52253.9|52363.6|52313.6|52375.1|52325.1|52288.4|52238.4|351
1644597600000|2022-02-11 16:40:00|52363.1|52313.1|52444.8|52394.8|52453.8|52403.8|52361.6|52311.6|358
1644597900000|2022-02-11 16:45:00|52444.3|52394.3|52423.4|52373.4|52475.3|52425.3|52403.9|52353.9|380
1644598200000|2022-02-11 16:50:00|52423.9|52373.9|52420.4|52370.4|52457.9|52407.9|52393.9|52343.9|352
1644598500000|2022-02-11 16:55:00|52422.4|52372.4|52378.3|52328.3|52422.4|52372.4|52373.9|52323.9|297
1644598800000|2022-02-11 17:00:00|52378.8|52328.8|52378.7|52328.7|52416.8|52366.8|52371.7|52321.7|268
1644599100000|2022-02-11 17:05:00|52375.7|52325.7|52351.2|52301.2|52394.2|52344.2|52336.2|52286.2|232
1644599400000|2022-02-11 17:10:00|52350.2|52300.2|52328.6|52278.6|52353.7|52303.7|52323.1|52273.1|339
1644599700000|2022-02-11 17:15:00|52328.1|52278.1|52365.1|52315.1|52378.6|52328.6|52313.6|52263.6|341
1644600000000|2022-02-11 17:20:00|52364.6|52314.6|52343.6|52293.6|52370.6|52320.6|52327.1|52277.1|303
1644600300000|2022-02-11 17:25:00|52343.1|52293.1|52273.5|52223.5|52348.6|52298.6|52273.5|52223.5|283
1644600600000|2022-02-11 17:30:00|52273|52223|52317.9|52267.9|52318.9|52268.9|52258.5|52208.5|255
1644600900000|2022-02-11 17:35:00|52319.9|52269.9|52298.5|52248.5|52333.5|52283.5|52293.5|52243.5|308
1644601200000|2022-02-11 17:40:00|52299|52249|52238.4|52188.4|52307|52257|52213.4|52146.4|326
1644601500000|2022-02-11 17:45:00|52237.9|52187.9|52256.8|52206.8|52267.9|52217.9|52237.8|52187.8|292
1644601800000|2022-02-11 17:50:00|52256.3|52206.3|52338.4|52288.4|52357.9|52307.9|52247.8|52197.8|401
1644602100000|2022-02-11 17:55:00|52338.9|52288.9|52311.1|52261.1|52339.9|52289.9|52303.6|52253.6|347
1644602400000|2022-02-11 18:00:00|52308.6|52258.6|52328.5|52278.5|52351|52301|52292.1|52242.1|310
1644602700000|2022-02-11 18:05:00|52331|52281|52265.5|52215.5|52338.6|52288.6|52253.5|52203.5|315
1644603000000|2022-02-11 18:10:00|52268.5|52218.5|52262.3|52212.3|52309.8|52259.8|52254.3|52204.3|248
1644603300000|2022-02-11 18:15:00|52261.8|52211.8|52228.1|52178.1|52279.1|52229.1|52225.6|52175.6|338
1644603600000|2022-02-11 18:20:00|52228.6|52178.6|52236.5|52186.5|52244.6|52194.6|52198.1|52148.1|376
1644603900000|2022-02-11 18:25:00|52235.5|52185.5|52288.2|52238.2|52303.2|52253.2|52229.5|52179.5|326
1644604200000|2022-02-11 18:30:00|52288.7|52238.7|52382.9|52332.9|52386.7|52336.7|52276.7|52226.7|470
1644604500000|2022-02-11 18:35:00|52386.4|52336.4|52546.2|52496.2|52665.7|52608.7|52383.4|52333.4|746
1644604800000|2022-02-11 18:40:00|52546.7|52496.7|52551.1|52501.1|52597.2|52547.2|52518.7|52468.7|174
1644605100000|2022-02-11 18:45:00|52557.4|52507.4|52636.9|52586.9|52719.1|52669.1|52557.4|52507.4|703
1644605400000|2022-02-11 18:50:00|52636.4|52586.4|52682.1|52632.1|52866.3|52786.3|52631.4|52581.4|828
1644605700000|2022-02-11 18:55:00|52681.1|52631.1|52623|52573|52716.1|52666.1|52609.1|52552.6|794
1644606000000|2022-02-11 19:00:00|52624|52574|52693.8|52643.8|52791.6|52740.1|52569.5|52489.5|844
1644606300000|2022-02-11 19:05:00|52696.3|52646.3|52736.8|52656.8|52795.1|52745.1|52690.8|52630.3|808
1644606600000|2022-02-11 19:10:00|52736.3|52656.3|52691|52641|52769.5|52689.5|52680|52630|777
1644606900000|2022-02-11 19:15:00|52688.5|52638.5|52699.8|52595.8|52739.3|52646|52678.5|52588.3|215
1644840600000|2022-02-14 12:10:00|52906|52826|53001|52921|53031|52951|52906|52826|301
1644840900000|2022-02-14 12:15:00|53002.5|52922.5|53038.6|52958.6|53071.1|52996.1|52965|52902|345
1644841200000|2022-02-14 12:20:00|53039.1|52959.1|52909.8|52829.8|53041.9|52978.9|52895.8|52815.8|364
1644841500000|2022-02-14 12:25:00|52909.3|52829.3|52844.8|52764.8|52909.3|52829.3|52828.9|52750.3|432
1644841800000|2022-02-14 12:30:00|52844.3|52764.3|52775.4|52725.4|52845.8|52784.8|52717.8|52667.3|459
1644842100000|2022-02-14 12:35:00|52776.4|52726.4|52615.2|52565.2|52780.4|52730.4|52610.2|52560.2|475
1644842400000|2022-02-14 12:40:00|52613.2|52563.2|52530.2|52480.2|52615.2|52565.2|52524.2|52474.2|551
1644842700000|2022-02-14 12:45:00|52535.2|52485.2|52520.8|52470.8|52535.2|52485.2|52434.1|52384.1|505
1644843000000|2022-02-14 12:50:00|52519.8|52469.8|52571.6|52521.6|52579.6|52529.6|52519.8|52469.8|382
1644843300000|2022-02-14 12:55:00|52574.1|52524.1|52596.2|52546.2|52599.7|52549.7|52549.7|52499.7|356
1644843600000|2022-02-14 13:00:00|52594.7|52544.7|52514.6|52464.6|52599.8|52549.8|52472.6|52422.6|551
1644843900000|2022-02-14 13:05:00|52517.1|52467.1|52472|52422|52519.6|52469.6|52459.5|52409.5|403
1644844200000|2022-02-14 13:10:00|52472.5|52422.5|52494.3|52444.3|52495.3|52445.3|52428.5|52378.5|404
1644844500000|2022-02-14 13:15:00|52491.3|52441.3|52474.9|52424.9|52494.8|52444.8|52458.9|52408.9|316
1644844800000|2022-02-14 13:20:00|52476.4|52426.4|52444.3|52394.3|52484.9|52434.9|52433.9|52383.9|365
1644845100000|2022-02-14 13:25:00|52443.8|52393.8|52411.7|52361.7|52451.3|52401.3|52395.8|52345.8|365
1644845400000|2022-02-14 13:30:00|52411.2|52361.2|52393.7|52343.7|52428.2|52378.2|52358.7|52308.7|523
1644845700000|2022-02-14 13:35:00|52390.7|52340.7|52368.1|52318.1|52443.5|52393.5|52368.1|52318.1|480
1644846000000|2022-02-14 13:40:00|52368.6|52318.6|52456.8|52406.8|52458.3|52408.3|52343.6|52293.6|491
1644846300000|2022-02-14 13:45:00|52454.3|52404.3|52449.1|52399.1|52469.8|52419.8|52428.1|52378.1|361
1644846600000|2022-02-14 13:50:00|52449.6|52399.6|52393.5|52343.5|52456.6|52406.6|52383|52333|363
1644846900000|2022-02-14 13:55:00|52392.5|52342.5|52458.8|52408.8|52473.9|52423.9|52359|52309|406
1644847200000|2022-02-14 14:00:00|52455.8|52405.8|52451.8|52401.8|52468.8|52418.8|52425.8|52375.8|333
1644847500000|2022-02-14 14:05:00|52452.8|52402.8|52449|52399|52454|52404|52416.3|52366.3|305
1644847800000|2022-02-14 14:10:00|52449.5|52399.5|52409|52359|52449.5|52399.5|52406.5|52356.5|309
1644848100000|2022-02-14 14:15:00|52409.5|52359.5|52464|52414|52474|52424|52404|52354|324
1644848400000|2022-02-14 14:20:00|52464.5|52414.5|52459.1|52409.1|52465|52415|52449|52399|225
1644848700000|2022-02-14 14:25:00|52464.1|52414.1|52504.6|52454.6|52514.1|52464.1|52439.1|52389.1|246
1644849000000|2022-02-14 14:30:00|52508.6|52458.6|52509.3|52459.3|52554.3|52504.3|52479.1|52429.1|487
1644849300000|2022-02-14 14:35:00|52512.3|52462.3|52555.8|52505.8|52569.3|52514.3|52489.3|52439.3|535
1644849600000|2022-02-14 14:40:00|52556.8|52506.8|52545.3|52495.3|52561.8|52511.8|52509.8|52459.8|482
1644849900000|2022-02-14 14:45:00|52545.8|52495.8|52460.9|52410.9|52559.3|52509.3|52449.4|52399.4|447
1644850200000|2022-02-14 14:50:00|52464.4|52414.4|52417.6|52367.6|52472.4|52422.4|52394.4|52344.4|444
1644850500000|2022-02-14 14:55:00|52416.6|52366.6|52408.9|52358.9|52435|52385|52389|52339|374
1644850800000|2022-02-14 15:00:00|52409.9|52359.9|52472|52422|52489|52439|52408.9|52358.9|406
1644851100000|2022-02-14 15:05:00|52469|52419|52418.6|52368.6|52474.1|52424.1|52406.6|52356.6|382
1644851400000|2022-02-14 15:10:00|52419.1|52369.1|52487|52437|52499|52449|52397.4|52347.4|462
1644851700000|2022-02-14 15:15:00|52487.5|52437.5|52504.8|52454.8|52550.5|52500.5|52462.5|52408.5|486
1644852000000|2022-02-14 15:20:00|52505.3|52455.3|52564.5|52514.5|52614.3|52564.3|52504.3|52454.3|500
1644852300000|2022-02-14 15:25:00|52565.5|52515.5|52619.2|52569.2|52624.2|52574.2|52560.5|52510.5|477
1644852600000|2022-02-14 15:30:00|52616.2|52566.2|52622.8|52572.8|52669.3|52619.3|52614.2|52559.8|386
1644852900000|2022-02-14 15:35:00|52624.3|52574.3|52630.4|52580.4|52654.4|52604.4|52619.3|52569.3|388
1644853200000|2022-02-14 15:40:00|52630.9|52580.9|52629.4|52579.4|52659.4|52609.4|52602.4|52552.4|388
1644853500000|2022-02-14 15:45:00|52630.9|52580.9|52644.3|52594.3|52674.4|52624.4|52614.3|52564.3|403
1644853800000|2022-02-14 15:50:00|52645.8|52595.8|52673.8|52623.8|52694.3|52644.3|52619.4|52569.4|349
1644854100000|2022-02-14 15:55:00|52673.3|52623.3|52649.2|52599.2|52674.3|52624.3|52602.5|52552.5|480
1644854400000|2022-02-14 16:00:00|52652.2|52602.2|52614.3|52564.3|52668.2|52615.2|52592.8|52542.8|404
1644854700000|2022-02-14 16:05:00|52613.8|52563.8|52629.3|52579.3|52654.3|52604.3|52609.8|52559.8|359
1644855000000|2022-02-14 16:10:00|52628.8|52578.8|52634.3|52584.3|52644.3|52594.3|52599.3|52549.3|339
1644855300000|2022-02-14 16:15:00|52631.8|52581.8|52594.3|52544.3|52631.8|52581.8|52584.3|52534.3|285
1644855600000|2022-02-14 16:20:00|52595.3|52545.3|52581.7|52531.7|52608.8|52558.8|52569.2|52519.2|281
1644855900000|2022-02-14 16:25:00|52579.2|52529.2|52538.6|52488.6|52579.2|52529.2|52524.1|52467.1|295
1644856200000|2022-02-14 16:30:00|52538.1|52488.1|52535|52485|52583|52533|52534.1|52468.1|152
1644856500000|2022-02-14 16:35:00|52509.1|52459.1|52549.5|52499.5|52561.5|52511.5|52494.1|52444.1|405
1644856800000|2022-02-14 16:40:00|52549|52499|52519|52469|52569.6|52519.6|52519|52469|306
1644857100000|2022-02-14 16:45:00|52517.5|52467.5|52499|52449|52534|52484|52482.5|52432.5|233
1644857400000|2022-02-14 16:50:00|52500|52450|52519|52469|52528.9|52478.9|52479|52429|276
1644857700000|2022-02-14 16:55:00|52519.5|52469.5|52536.5|52486.5|52548.9|52498.9|52499|52449|275
1644858000000|2022-02-14 17:00:00|52536|52486|52589|52539|52591|52541|52532|52482|297
1644858300000|2022-02-14 17:05:00|52588.5|52538.5|52614.3|52564.3|52634.2|52584.2|52588.5|52538.5|333
1644858600000|2022-02-14 17:10:00|52613.8|52563.8|52606.8|52556.8|52629.3|52579.3|52599.3|52549.3|283
1644858900000|2022-02-14 17:15:00|52606.3|52556.3|52599.2|52549.2|52609.3|52559.3|52589.3|52539.3|259
1644859200000|2022-02-14 17:20:00|52599.7|52549.7|52579.2|52529.2|52624.2|52574.2|52574.2|52524.2|217
1644859500000|2022-02-14 17:25:00|52579.7|52529.7|52549.2|52499.2|52589.2|52539.2|52549.2|52499.2|250
1644859800000|2022-02-14 17:30:00|52554.2|52504.2|52524|52474|52554.2|52504.2|52498.5|52448.5|294
1644860100000|2022-02-14 17:35:00|52522.5|52472.5|52519.5|52469.5|52539.9|52489.9|52513|52463|234
1644860400000|2022-02-14 17:40:00|52520.5|52470.5|52508.9|52458.9|52528|52478|52488.4|52438.4|227
1644860700000|2022-02-14 17:45:00|52509.4|52459.4|52523.9|52473.9|52528.4|52478.4|52488.9|52438.9|235
1644861000000|2022-02-14 17:50:00|52524.4|52474.4|52499|52449|52533.9|52483.9|52499|52449|284
1644861300000|2022-02-14 17:55:00|52501.5|52451.5|52433.1|52383.1|52509|52459|52424|52360|295
1644861600000|2022-02-14 18:00:00|52431.1|52381.1|52403.5|52353.5|52431.1|52381.1|52393.6|52338.1|260
1644861900000|2022-02-14 18:05:00|52403|52353|52373.4|52323.4|52403|52353|52347.9|52297.9|308
1644862200000|2022-02-14 18:10:00|52372.9|52322.9|52417|52367|52423|52373|52358.4|52308.4|207
1644862500000|2022-02-14 18:15:00|52414.5|52364.5|52388.6|52338.6|52418.5|52368.5|52380.6|52330.6|297
1644862800000|2022-02-14 18:20:00|52388.1|52338.1|52428|52378|52438.5|52388.5|52385.1|52335.1|230
1644863100000|2022-02-14 18:25:00|52428.5|52378.5|52412.1|52362.1|52438.5|52388.5|52411.6|52361.6|239
1644863400000|2022-02-14 18:30:00|52412.6|52362.6|52459.6|52409.6|52468.6|52418.6|52412.6|52362.6|344
1644863700000|2022-02-14 18:35:00|52459.1|52409.1|52473.7|52423.7|52482.7|52432.7|52448.7|52398.7|315
1644864000000|2022-02-14 18:40:00|52471.7|52421.7|52460.7|52410.7|52478.7|52428.7|52458.7|52408.7|270
1644864300000|2022-02-14 18:45:00|52460.2|52410.2|52478.7|52428.7|52483.7|52433.7|52430.7|52380.7|275
1644864600000|2022-02-14 18:50:00|52477.2|52427.2|52618.8|52568.8|52633.8|52583.8|52473.6|52423.6|577
1644864900000|2022-02-14 18:55:00|52613.8|52563.8|52583.8|52533.8|52673.8|52623.8|52573.8|52523.8|607
1644865200000|2022-02-14 19:00:00|52586.3|52536.3|52590.1|52510.1|52609.2|52543.8|52548.7|52479.2|539
1644865500000|2022-02-14 19:05:00|52589.6|52509.6|52606.7|52526.7|52639.1|52569.1|52581.1|52501.1|552
1644865800000|2022-02-14 19:10:00|52605.7|52525.7|52600.3|52520.3|52621.7|52560.2|52576.2|52506.2|310
1644866100000|2022-02-14 19:15:00|52602.3|52522.3|52607.8|52527.8|52634.8|52557.3|52599.8|52519.8|345
1644866400000|2022-02-14 19:20:00|52607.3|52527.3|52604.9|52524.9|52619.9|52539.9|52594.9|52514.9|247
1644866700000|2022-02-14 19:25:00|52605.4|52525.4|52565.6|52485.6|52635.4|52555.4|52565.6|52485.6|177
1644867000000|2022-02-14 19:30:00|52563.9|52483.9|52520.9|52440.9|52585.4|52523.4|52517.9|52437.9|349
1644867300000|2022-02-14 19:35:00|52520.4|52440.4|52575.1|52495.1|52604.8|52527.6|52520.4|52440.4|591
1644867600000|2022-02-14 19:40:00|52575.6|52495.6|52544.2|52494.2|52586.3|52526.3|52539.1|52467.7|421
1644867900000|2022-02-14 19:45:00|52543.7|52493.7|52590.2|52540.2|52615.2|52552.2|52543.2|52480.2|356
1644868200000|2022-02-14 19:50:00|52589.7|52539.7|52565.4|52515.4|52606.2|52539.7|52555.4|52490.3|346
1644868500000|2022-02-14 19:55:00|52564.9|52514.9|52575.3|52525.3|52597.4|52527.9|52557.3|52485.3|259
1644927000000|2022-02-15 12:10:00|52408.3|52328.3|52479.3|52399.3|52479.3|52399.3|52404.3|52324.3|236
1644927300000|2022-02-15 12:15:00|52480.8|52400.8|52527.5|52447.5|52534.5|52454.5|52446.3|52374.3|259
1644927600000|2022-02-15 12:20:00|52525.5|52445.5|52549.8|52469.8|52559.5|52479.5|52490|52424.5|316
1644927900000|2022-02-15 12:25:00|52550.3|52470.3|52459.6|52379.6|52550.8|52471.3|52449.6|52369.6|400
1644928200000|2022-02-15 12:30:00|52460.6|52380.6|52469.7|52419.7|52480.2|52430.2|52399.1|52349.1|393
1644928500000|2022-02-15 12:35:00|52470.2|52420.2|52504.6|52454.6|52520.1|52470.1|52453.1|52403.1|345
1644928800000|2022-02-15 12:40:00|52503.1|52453.1|52474.8|52424.8|52524.7|52474.7|52458.7|52408.7|266
1644929100000|2022-02-15 12:45:00|52469.8|52419.8|52499.7|52449.7|52500.2|52450.2|52460.3|52410.3|224
1644929400000|2022-02-15 12:50:00|52504.7|52454.7|52541.4|52491.4|52559.9|52509.9|52489.9|52439.9|183
1644929700000|2022-02-15 12:55:00|52540.9|52490.9|52539.9|52489.9|52564.9|52501.3|52528.4|52469.9|248
1644930000000|2022-02-15 13:00:00|52536.4|52486.4|52459.7|52409.7|52536.4|52486.4|52459.7|52399.7|338
1644930300000|2022-02-15 13:05:00|52455.7|52405.7|52477.7|52427.7|52509.7|52457.2|52455.7|52405.7|297
1644930600000|2022-02-15 13:10:00|52477.2|52427.2|52371.8|52321.8|52479.7|52427.7|52367.2|52314.7|460
1644930900000|2022-02-15 13:15:00|52371.3|52321.3|52352.9|52302.9|52394.8|52344.8|52329.4|52279.4|386
1644931200000|2022-02-15 13:20:00|52349.4|52299.4|52389.2|52339.2|52420.7|52370.7|52339.4|52289.4|369
1644931500000|2022-02-15 13:25:00|52388.7|52338.7|52416.8|52336.8|52424.4|52374.4|52379.2|52329.2|302
1644931800000|2022-02-15 13:30:00|52468.3|52388.3|52379.4|52329.4|52522.3|52442.3|52364.3|52314.3|557
1644932100000|2022-02-15 13:35:00|52378.4|52328.4|52329.3|52279.3|52394.4|52344.4|52304.4|52254.4|418
1644932400000|2022-02-15 13:40:00|52325.3|52275.3|52349.2|52299.2|52379.5|52329.5|52309.3|52259.3|327
1644932700000|2022-02-15 13:45:00|52347.7|52297.7|52324.2|52274.2|52374.2|52324.2|52324.2|52274.2|281
1644933000000|2022-02-15 13:50:00|52323.7|52273.7|52274.1|52224.1|52324.2|52274.2|52263.1|52213.1|298
1644933300000|2022-02-15 13:55:00|52274.6|52224.6|52239.4|52189.4|52315.9|52265.9|52213.9|52158.9|354
1644933600000|2022-02-15 14:00:00|52238.9|52188.9|52183.8|52133.8|52268.7|52218.7|52173.8|52123.8|349
1644933900000|2022-02-15 14:05:00|52181.3|52131.3|52113.5|52063.5|52210.8|52160.8|52098.5|52033.5|388
1644934200000|2022-02-15 14:10:00|52110.5|52060.5|52138.2|52088.2|52143.2|52093.2|52083.5|52023.5|394
1644934500000|2022-02-15 14:15:00|52138.7|52088.7|52123.4|52073.4|52171.2|52121.2|52118.2|52068.2|318
1644934800000|2022-02-15 14:20:00|52123.9|52073.9|52152.3|52102.3|52168.3|52118.3|52103.4|52053.4|310
1644935100000|2022-02-15 14:25:00|52152.8|52102.8|52167.9|52117.9|52193.4|52124.9|52144.8|52083.4|222
1644935400000|2022-02-15 14:30:00|52167.4|52117.4|52071.1|52021.1|52167.4|52117.4|52053.9|51983.4|438
1644935700000|2022-02-15 14:35:00|52070.1|52020.1|52138.1|52088.1|52138.1|52088.1|52063.1|52013.1|401
1644936000000|2022-02-15 14:40:00|52138.6|52088.6|52153.8|52103.8|52153.8|52103.8|52098.2|52048.2|345
1644936300000|2022-02-15 14:45:00|52148.8|52098.8|52228.4|52178.4|52228.4|52178.4|52119.8|52069.8|423
1644936600000|2022-02-15 14:50:00|52223.9|52173.9|52288.8|52238.8|52290.3|52240.3|52222.6|52172.6|476
1644936900000|2022-02-15 14:55:00|52289.3|52239.3|52299.4|52249.4|52304.4|52254.4|52239.9|52189.9|506
1644937200000|2022-02-15 15:00:00|52298.9|52248.9|52305.9|52255.9|52339.9|52279.4|52264.4|52214.4|473
1644937500000|2022-02-15 15:05:00|52305.4|52255.4|52324.7|52274.7|52359.7|52296.9|52289.4|52239.4|411
1644937800000|2022-02-15 15:10:00|52322.2|52272.2|52299.6|52249.6|52344.7|52294.7|52271.7|52221.7|376
1644938100000|2022-02-15 15:15:00|52299.1|52249.1|52250.5|52200.5|52304.6|52254.6|52249.5|52199.5|296
1644938400000|2022-02-15 15:20:00|52248|52198|52229.3|52179.3|52269.5|52219.5|52197.8|52147.8|265
1644938700000|2022-02-15 15:25:00|52229.8|52179.8|52157.5|52107.5|52249.3|52199.3|52144.2|52094.2|462
1644939000000|2022-02-15 15:30:00|52159|52109|52149|52099|52186|52136|52134|52084|338
1644939300000|2022-02-15 15:35:00|52144|52094|52179|52129|52179|52129|52138.9|52088.9|303
1644939600000|2022-02-15 15:40:00|52178|52128|52142|52092|52179|52129|52127.4|52077.4|267
1644939900000|2022-02-15 15:45:00|52144|52094|52134.4|52084.4|52149|52099|52118.9|52063.5|289
1644940200000|2022-02-15 15:50:00|52137.4|52087.4|52168.9|52118.9|52178.9|52128.9|52133.9|52083.9|302
1644940500000|2022-02-15 15:55:00|52168.4|52118.4|52136.5|52086.5|52173.4|52123.4|52124|52074|429
1644940800000|2022-02-15 16:00:00|52136|52086|52143.9|52093.9|52145.9|52095.9|52119|52069|255
1644941100000|2022-02-15 16:05:00|52143.4|52093.4|52189|52109|52200.4|52120.4|52142.4|52083.9|320
1644941400000|2022-02-15 16:10:00|52189.5|52109.5|52224.1|52144.1|52229.1|52149.1|52184|52104|356
1644941700000|2022-02-15 16:15:00|52221.6|52141.6|52189.2|52109.2|52228.1|52148.1|52169.2|52104.2|233
1644942000000|2022-02-15 16:20:00|52189.7|52109.7|52180.5|52130.5|52194.6|52141.1|52163.5|52104.1|220
1644942300000|2022-02-15 16:25:00|52179|52129|52199.1|52149.1|52219|52169|52179|52129|208
1644942600000|2022-02-15 16:30:00|52200.1|52150.1|52174.1|52124.1|52210.6|52160.6|52149.1|52099.1|266
1644942900000|2022-02-15 16:35:00|52175.1|52125.1|52158.9|52108.9|52179.1|52129.1|52144|52094|239
1644943200000|2022-02-15 16:40:00|52158.4|52108.4|52163.9|52113.9|52178.9|52128.9|52144.4|52094.4|210
1644943500000|2022-02-15 16:45:00|52159.9|52109.9|52153.5|52103.5|52168.9|52118.9|52143.9|52093.9|127
1644943800000|2022-02-15 16:50:00|52154|52104|52234.1|52184.1|52239.1|52189.1|52149|52099|252
1644944100000|2022-02-15 16:55:00|52233.6|52183.6|52204.4|52154.4|52265.8|52215.8|52191.3|52141.3|289
1644944400000|2022-02-15 17:00:00|52203.9|52153.9|52249.3|52199.3|52258.1|52208.1|52194.4|52144.4|321
1644944700000|2022-02-15 17:05:00|52246.8|52196.8|52284.4|52234.4|52284.4|52234.4|52234.8|52184.8|213
1644945000000|2022-02-15 17:10:00|52283.9|52233.9|52294.5|52244.5|52299.5|52249.5|52274.5|52224.5|150
1644945300000|2022-02-15 17:15:00|52296.5|52246.5|52330|52280|52336|52286|52296.5|52246.5|229
1644945600000|2022-02-15 17:20:00|52329.5|52279.5|52270.6|52220.6|52332|52282|52263.6|52213.6|292
1644945900000|2022-02-15 17:25:00|52270.1|52220.1|52274.5|52224.5|52294.5|52244.5|52244.5|52194.5|205
1644946200000|2022-02-15 17:30:00|52276.5|52226.5|52284.4|52234.4|52299.5|52249.5|52267.9|52197.4|187
1644946500000|2022-02-15 17:35:00|52283.9|52233.9|52289.5|52239.5|52294.9|52244.9|52274.4|52224.4|146
1644946800000|2022-02-15 17:40:00|52290|52240|52254.5|52204.5|52309.5|52259.5|52249.5|52184|174
1644947100000|2022-02-15 17:45:00|52253|52203|52299.5|52249.5|52309.3|52259.3|52249.5|52199.5|217
1644947400000|2022-02-15 17:50:00|52300|52250|52289.5|52239.5|52300.5|52250.5|52284.5|52234.5|133
1644947700000|2022-02-15 17:55:00|52290|52240|52268.4|52218.4|52290|52240|52254.5|52204.5|181
1644948000000|2022-02-15 18:00:00|52268.9|52218.9|52274.4|52224.4|52282.9|52232.9|52250.4|52200.4|211
1644948300000|2022-02-15 18:05:00|52273.9|52223.9|52277.5|52227.5|52289.9|52239.9|52259.5|52209.5|197
1644948600000|2022-02-15 18:10:00|52277|52227|52267.9|52217.9|52279.5|52229.5|52267.9|52217.9|143
1644948900000|2022-02-15 18:15:00|52267.4|52217.4|52259.9|52209.9|52279.4|52229.4|52244.4|52194.4|262
1644949200000|2022-02-15 18:20:00|52259.4|52209.4|52249.4|52199.4|52279.4|52229.4|52223.4|52173.4|243
1644949500000|2022-02-15 18:25:00|52249.9|52199.9|52229.3|52179.3|52249.9|52199.9|52214.3|52164.3|225
1644949800000|2022-02-15 18:30:00|52228.3|52178.3|52244.3|52194.3|52245.8|52195.8|52224.3|52174.3|142
1644950100000|2022-02-15 18:35:00|52246.3|52196.3|52224.3|52174.3|52258.3|52208.3|52224.3|52174.3|125
1644950400000|2022-02-15 18:40:00|52222.3|52172.3|52219.2|52169.2|52224.3|52174.3|52209.3|52159.3|58
1644950700000|2022-02-15 18:45:00|52219.7|52169.7|52224.3|52174.3|52256.2|52206.2|52219.7|52169.7|141
1644951000000|2022-02-15 18:50:00|52223.8|52173.8|52214.2|52164.2|52236.8|52186.8|52204.3|52154.3|141
1644951300000|2022-02-15 18:55:00|52211.7|52161.7|52174.2|52124.2|52224.3|52174.3|52174.2|52113.8|202
1644951600000|2022-02-15 19:00:00|52181.2|52131.2|52219.1|52139.1|52229|52149|52181.2|52111.7|195
1644951900000|2022-02-15 19:05:00|52218.6|52138.6|52234.2|52154.2|52245.7|52176.6|52213.2|52137.1|197
1644952200000|2022-02-15 19:10:00|52222.2|52172.2|52227.7|52147.7|52251.7|52175.2|52218.2|52139.7|198
1644952500000|2022-02-15 19:15:00|52227.2|52147.2|52243.1|52163.1|52244.1|52174.1|52201.5|52132.5|140
1644952800000|2022-02-15 19:20:00|52243.6|52163.6|52236.7|52186.7|52245.1|52186.7|52222.7|52152.2|111
1644953100000|2022-02-15 19:25:00|52234.2|52184.2|52214.6|52134.6|52250.7|52186.7|52189.3|52121.8|191
1644953400000|2022-02-15 19:30:00|52215.6|52135.6|52236.1|52156.1|52241.6|52170.6|52193.1|52124.1|167
1644953700000|2022-02-15 19:35:00|52235.6|52155.6|52199.1|52119.1|52235.6|52155.6|52189.1|52114.1|176
1644954000000|2022-02-15 19:40:00|52198.6|52118.6|52170.5|52090.5|52199.1|52137.6|52165.6|52089|229
1644954300000|2022-02-15 19:45:00|52169|52089|52194.1|52114.1|52199.6|52134.1|52163|52089|165
1644954600000|2022-02-15 19:50:00|52181.1|52131.1|52199.1|52119.1|52209.1|52146.1|52181.1|52114|197
1644954900000|2022-02-15 19:55:00|52199.6|52119.6|52199.1|52119.1|52224.1|52154.1|52188.6|52118.1|171
1645013400000|2022-02-16 12:10:00|52101.2|52021.2|52070.2|51990.2|52120.2|52040.2|52065.2|51985.2|202
1645013700000|2022-02-16 12:15:00|52070.7|51990.7|52075.2|51995.2|52081.7|52001.7|52035.9|51955.9|202
1645014000000|2022-02-16 12:20:00|52075.7|51995.7|52070.2|51990.2|52088.7|52008.7|52002.2|51922.2|280
1645014300000|2022-02-16 12:25:00|52067.7|51987.7|52092.5|52012.5|52092.5|52024.5|52033.7|51953.7|279
1645014600000|2022-02-16 12:30:00|52092|52012|52100|52050|52135|52085|52055|52002|250
1645014900000|2022-02-16 12:35:00|52100.5|52050.5|52045.5|51995.5|52136.9|52080.4|52035.5|51970.5|416
1645015200000|2022-02-16 12:40:00|52044|51994|51977.7|51897.7|52055.5|52005.5|51906.5|51841.2|521
1645015500000|2022-02-16 12:45:00|51974.7|51894.7|51955|51905|51999.7|51949.7|51930.4|51880.4|364
1645015800000|2022-02-16 12:50:00|51954.5|51904.5|51994.8|51914.8|51995.5|51940|51924|51874|376
1645016100000|2022-02-16 12:55:00|51995.3|51915.3|51960|51910|52007.3|51946.3|51914.9|51845.4|378
1645016400000|2022-02-16 13:00:00|51959|51909|52039.9|51989.9|52084.9|52034.9|51940|51890|362
1645016700000|2022-02-16 13:05:00|52040.4|51990.4|52075.7|52025.7|52118.5|52062.5|52024.4|51970|396
1645017000000|2022-02-16 13:10:00|52075.2|52025.2|52070.3|52020.3|52090.3|52030.8|52040.2|51990.2|299
1645017300000|2022-02-16 13:15:00|52069.3|52019.3|52055.4|52005.4|52090.3|52040.3|52053.9|52003.9|232
1645017600000|2022-02-16 13:20:00|52055.9|52005.9|52060.4|52010.4|52095.3|52045.3|52050.4|52000.4|281
1645017900000|2022-02-16 13:25:00|52060.9|52010.9|52015.3|51935.3|52085.4|52035.4|52005.3|51935.3|253
1645018200000|2022-02-16 13:30:00|52016.3|51936.3|51955.3|51905.3|52096.3|52020.3|51950.3|51900.3|460
1645018500000|2022-02-16 13:35:00|51960.3|51910.3|52008.5|51958.5|52039.9|51988|51954.9|51904.9|352
1645018800000|2022-02-16 13:40:00|52010|51960|52055.6|52005.6|52061.1|52011.1|52000|51938.5|309
1645019100000|2022-02-16 13:45:00|52055.1|52005.1|52125.2|52075.2|52130.2|52080.2|52030.1|51965.1|340
1645019400000|2022-02-16 13:50:00|52126.7|52076.7|52115.5|52065.5|52129.7|52079.7|52070.5|52020.5|409
1645019700000|2022-02-16 13:55:00|52120.5|52070.5|52118|52068|52166|52115.5|52095.4|52045.4|330
1645020000000|2022-02-16 14:00:00|52117.5|52067.5|52129.7|52079.7|52135.5|52085.5|52070.7|52019.2|410
1645020300000|2022-02-16 14:05:00|52130.7|52080.7|52026|51976|52145.5|52095.5|52026|51975|285
1645020600000|2022-02-16 14:10:00|52025.5|51975.5|52055|52005|52057|52007|51966.5|51905.5|362
1645020900000|2022-02-16 14:15:00|52056.5|52006.5|52084.9|52034.9|52095.5|52045.5|52040|51990|355
1645021200000|2022-02-16 14:20:00|52084.4|52034.4|52096.1|52046.1|52135.9|52075.4|52083.9|52033.9|239
1645021500000|2022-02-16 14:25:00|52098.1|52048.1|52050.4|52000.4|52108.1|52056.1|52050.4|51995.5|183
1645021800000|2022-02-16 14:30:00|52049.4|51999.4|51968.4|51918.4|52049.4|51999.4|51940.1|51890.1|436
1645022100000|2022-02-16 14:35:00|51968.9|51918.9|52009.9|51959.9|52032.4|51969.9|51945.4|51892.9|372
1645022400000|2022-02-16 14:40:00|52014.9|51964.9|51976.9|51926.9|52030.4|51979.9|51954.1|51895.6|374
1645022700000|2022-02-16 14:45:00|51976.4|51926.4|51987.8|51907.8|51994.9|51944.9|51942.3|51885.4|368
1645023000000|2022-02-16 14:50:00|51988.8|51908.8|52009.9|51929.9|52035.4|51955.4|51984.8|51904.8|365
1645023300000|2022-02-16 14:55:00|52006.9|51926.9|51965|51915|52035.4|51959.9|51958|51892.5|357
1645023600000|2022-02-16 15:00:00|51966.5|51916.5|51997.4|51917.4|51999.9|51928.5|51918.5|51862.5|431
1645023900000|2022-02-16 15:05:00|51999.9|51919.9|51984.7|51904.7|51999.9|51919.9|51939.7|51859.7|383
1645024200000|2022-02-16 15:10:00|51985.7|51905.7|51870.4|51820.4|51993.2|51913.2|51832.7|51760.2|420
1645024500000|2022-02-16 15:15:00|51867.9|51817.9|51920|51870|51948.5|51885|51867.9|51810.9|342
1645024800000|2022-02-16 15:20:00|51919.5|51869.5|51955.7|51875.7|51960.2|51882.5|51910|51842|290
1645025100000|2022-02-16 15:25:00|51954.2|51874.2|51945.3|51895.3|51970.2|51905.7|51930.3|51870.7|221
1645025400000|2022-02-16 15:30:00|51945.8|51895.8|51965.3|51915.3|51975.3|51920.3|51931.3|51870.3|263
1645025700000|2022-02-16 15:35:00|51965.8|51915.8|51970.8|51890.8|51980.8|51916.8|51922.8|51855.3|275
1645026000000|2022-02-16 15:40:00|51975.3|51895.3|51980.8|51930.8|51995.8|51930.8|51967.7|51890.2|240
1645026300000|2022-02-16 15:45:00|51981.8|51931.8|51985.4|51935.4|52010.9|51950.8|51980.3|51915.3|192
1645026600000|2022-02-16 15:50:00|51985.5|51935.5|51979|51929|51995.5|51945.5|51979|51929|207
1645026900000|2022-02-16 15:55:00|51978.5|51928.5|51980.5|51930.5|52006|51941|51958.5|51893.5|240
1645027200000|2022-02-16 16:00:00|51976.5|51926.5|51960.5|51910.5|52009|51951|51949|51899|231
1645027500000|2022-02-16 16:05:00|51958.5|51908.5|51950.4|51900.4|51963|51910.4|51925.4|51860.4|273
1645027800000|2022-02-16 16:10:00|51949.9|51899.9|51930.3|51880.3|51964.8|51910.3|51925.3|51860.3|176
1645028100000|2022-02-16 16:15:00|51943.8|51863.8|51940.1|51890.1|51943.8|51890.1|51895.3|51835.3|170
1645028400000|2022-02-16 16:20:00|51940.6|51890.6|51880.2|51830.2|51963.7|51905.2|51870.2|51802.7|222
1645028700000|2022-02-16 16:25:00|51882.7|51832.7|51907|51857|51907.8|51857|51875|51822.5|209
1645029000000|2022-02-16 16:30:00|51910|51860|51941.6|51861.6|51952.6|51900|51903.5|51838.5|195
1645029300000|2022-02-16 16:35:00|51941.1|51861.1|51960.7|51910.7|51970.2|51920.2|51930.1|51860.1|234
1645029600000|2022-02-16 16:40:00|51960.2|51910.2|51985|51935|51992.5|51935|51947.2|51884.7|166
1645029900000|2022-02-16 16:45:00|51984.5|51934.5|51995.2|51945.2|52038.7|51980.2|51980|51925|145
1645030200000|2022-02-16 16:50:00|51998.2|51948.2|52024.7|51974.7|52050.2|52000.2|51975.2|51913.7|269
1645030500000|2022-02-16 16:55:00|52025.2|51975.2|51990.3|51940.3|52031.7|51981.7|51987.9|51923.8|191
1645030800000|2022-02-16 17:00:00|51989.8|51939.8|52015.1|51965.1|52035.6|51971.1|51952.8|51894.8|257
1645031100000|2022-02-16 17:05:00|52014.6|51964.6|51990.3|51940.3|52020.1|51970.1|51982.6|51925.3|235
1645031400000|2022-02-16 17:10:00|51989.3|51939.3|51938.2|51888.2|51995.3|51945.3|51932.7|51870.2|263
1645031700000|2022-02-16 17:15:00|51938.7|51888.7|51945|51895|51960.5|51905.5|51925|51875|188
1645032000000|2022-02-16 17:20:00|51944.5|51894.5|51915|51865|51951.5|51901.5|51900|51840|197
1645032300000|2022-02-16 17:25:00|51916|51866|51894.9|51844.9|51920.5|51870.5|51893|51843|178
1645032600000|2022-02-16 17:30:00|51896.4|51846.4|51934.9|51884.9|51934.9|51884.9|51890.9|51840.9|239
1645032900000|2022-02-16 17:35:00|51936.4|51886.4|51929.9|51879.9|51958.4|51900.4|51924.9|51864.4|211
1645033200000|2022-02-16 17:40:00|51930.9|51880.9|51901|51851|51941.9|51891.9|51898.5|51835|215
1645033500000|2022-02-16 17:45:00|51900.5|51850.5|51888.8|51838.8|51905|51855|51866.3|51796.8|143
1645033800000|2022-02-16 17:50:00|51887.8|51837.8|51869.8|51819.8|51905.3|51849.8|51857.3|51807.3|207
1645034100000|2022-02-16 17:55:00|51869.3|51819.3|51869.7|51819.7|51904.3|51840.3|51853.2|51797.2|261
1645034400000|2022-02-16 18:00:00|51870.2|51820.2|51946.2|51896.2|51967.7|51904.7|51859.7|51809.7|301
1645034700000|2022-02-16 18:05:00|51946.7|51896.7|51865.8|51815.8|51946.7|51896.7|51849.8|51784.3|280
1645035000000|2022-02-16 18:10:00|51866.8|51816.8|51819.2|51769.2|51888.1|51827.3|51802.7|51743.7|296
1645035300000|2022-02-16 18:15:00|51817.2|51767.2|51784.7|51734.7|51817.2|51767.2|51764.7|51699.7|360
1645035600000|2022-02-16 18:20:00|51784.2|51734.2|51788.7|51738.7|51789.7|51738.7|51734.7|51669.7|319
1645035900000|2022-02-16 18:25:00|51787.7|51737.7|51778.8|51728.8|51806.7|51749.6|51774.2|51724.2|286
1645036200000|2022-02-16 18:30:00|51777.8|51727.8|51795.2|51745.2|51804.7|51754.7|51772.3|51722.3|201
1645036500000|2022-02-16 18:35:00|51793.7|51743.7|51794.3|51744.3|51817.3|51763.8|51788.2|51734.8|180
1645036800000|2022-02-16 18:40:00|51794.8|51744.8|51856.4|51806.4|51897.3|51834.8|51794.8|51744.8|342
1645037100000|2022-02-16 18:45:00|51854.9|51804.9|51847.4|51767.4|51859.9|51804.9|51819.9|51764.4|260
1645037400000|2022-02-16 18:50:00|51844.4|51764.4|51830|51780|51852.5|51789.5|51799.9|51737.4|262
1645037700000|2022-02-16 18:55:00|51829.5|51779.5|51794.2|51690.2|51855.9|51805.9|51767.5|51687.7|274
1645038000000|2022-02-16 19:00:00|51806.7|51702.7|51766.9|51686.9|51856.3|51776.3|51755.2|51675.2|413
1645038300000|2022-02-16 19:05:00|51764.9|51684.9|51749.5|51669.5|51772.4|51695.4|51711.3|51642.6|567
1645038600000|2022-02-16 19:10:00|51750|51670|51762.6|51682.6|51782.1|51702.1|51732|51664.5|438
1645038900000|2022-02-16 19:15:00|51761.6|51681.6|51744.9|51664.9|51761.6|51681.6|51697.9|51617.9|424
1645039200000|2022-02-16 19:20:00|51744.4|51664.4|51710.5|51630.5|51785.4|51705.4|51697.4|51617.4|394
1645039500000|2022-02-16 19:25:00|51711|51631|51731.5|51651.5|51747|51667|51711|51631|211
1645039800000|2022-02-16 19:30:00|51731|51651|51725|51645|51740.5|51660.5|51687.5|51607.5|349
1645040100000|2022-02-16 19:35:00|51724.5|51644.5|51765.3|51685.3|51773|51693|51722|51642|296
1645040400000|2022-02-16 19:40:00|51764.8|51684.8|51780.1|51700.1|51796.3|51716.3|51751.8|51682.8|294
1645040700000|2022-02-16 19:45:00|51785.1|51705.1|51777.2|51697.2|51785.1|51705.1|51761.2|51681.2|278
1645041000000|2022-02-16 19:50:00|51778.7|51698.7|51720.6|51640.6|51780.7|51700.7|51714.6|51634.6|260
1645041300000|2022-02-16 19:55:00|51720.1|51640.1|51695.3|51615.3|51725.6|51645.6|51694.3|51614.3|261
1645099800000|2022-02-17 12:10:00|51722.8|51618.8|51722.8|51618.8|51722.8|51618.8|51722.8|51618.8|1
1645103700000|2022-02-17 13:15:00|51854|51804|51829.2|51779.2|51854|51804|51815.7|51765.7|222
1645104000000|2022-02-17 13:20:00|51830.2|51780.2|51744|51694|51846.7|51796.7|51743.5|51693.5|267
1645104300000|2022-02-17 13:25:00|51744.5|51694.5|51780.8|51700.8|51800.5|51750.5|51742|51692|314
1645104600000|2022-02-17 13:30:00|51779.8|51699.8|51733.9|51683.9|51796.3|51746.3|51723.9|51673.9|383
1645104900000|2022-02-17 13:35:00|51728.9|51678.9|51795.7|51745.7|51809.2|51759.2|51726.4|51676.4|333
1645105200000|2022-02-17 13:40:00|51797.2|51747.2|51838|51788|51844|51794|51777.4|51724.4|314
1645105500000|2022-02-17 13:45:00|51839|51789|51889.1|51839.1|51909.5|51858.6|51839|51789|387
1645105800000|2022-02-17 13:50:00|51888.6|51838.6|51834.5|51784.5|51895.5|51845.5|51829.5|51779.5|323
1645106100000|2022-02-17 13:55:00|51835|51785|51849.3|51799.3|51889.3|51833.8|51824.3|51774.3|411
1645106400000|2022-02-17 14:00:00|51850.3|51800.3|51844.1|51794.1|51854.9|51804.9|51779.4|51729.4|405
1645106700000|2022-02-17 14:05:00|51844.6|51794.6|51884.1|51834.1|51899.1|51849.1|51834.1|51784.1|314
1645107000000|2022-02-17 14:10:00|51879.1|51829.1|51946.1|51896.1|51946.1|51896.1|51864.1|51814.1|218
1645107300000|2022-02-17 14:15:00|51949.6|51899.6|51955.7|51905.7|51961.6|51911.6|51904.7|51854.7|359
1645107600000|2022-02-17 14:20:00|51959.7|51909.7|51985.7|51935.7|52047|51969.5|51956.7|51906.7|456
1645107900000|2022-02-17 14:25:00|51986.2|51936.2|51999.7|51949.7|52004.7|51954.7|51968.4|51918.4|230
1645108200000|2022-02-17 14:30:00|51995.2|51945.2|52028.2|51978.2|52058.2|52008.2|51980.2|51930.2|355
1645108500000|2022-02-17 14:35:00|52027.2|51977.2|52085.9|52035.9|52144.2|52094.2|52005.2|51955.2|473
1645108800000|2022-02-17 14:40:00|52085.4|52035.4|52058.9|52008.9|52100.4|52050.4|52045.9|51995.9|420
1645109100000|2022-02-17 14:45:00|52059.9|52009.9|52068.5|52018.5|52092.2|52042.2|52050.7|52000.7|373
1645109400000|2022-02-17 14:50:00|52070.5|52020.5|52205.9|52155.9|52210.9|52160.9|52050.7|52000.7|370
1645109700000|2022-02-17 14:55:00|52200.9|52150.9|52203.8|52153.8|52226.2|52176.2|52155.9|52105.9|450
1645110000000|2022-02-17 15:00:00|52202.3|52152.3|52096.2|52046.2|52203.8|52153.8|52090.2|52040.2|450
1645110300000|2022-02-17 15:05:00|52096.7|52046.7|52075.5|52025.5|52117.7|52067.7|52030.3|51979.3|385
1645110600000|2022-02-17 15:10:00|52103.1|52053.1|52085.1|52035.1|52118.1|52068.1|52084.1|52027.1|196
1645110900000|2022-02-17 15:15:00|52084.6|52034.6|52128.6|52078.6|52133.1|52083.1|52072.6|52011.6|343
1645111200000|2022-02-17 15:20:00|52128.1|52078.1|52151.8|52101.8|52185.3|52135.3|52128.1|52078.1|407
1645111500000|2022-02-17 15:25:00|52151.3|52101.3|52108.6|52058.6|52185.6|52130.6|52102.6|52052.6|393
1645111800000|2022-02-17 15:30:00|52109.6|52059.6|52120.2|52070.2|52120.2|52070.2|52075.4|52025.4|362
1645112100000|2022-02-17 15:35:00|52121.7|52071.7|52100.4|52050.4|52125.7|52075.7|52079.4|52029.4|308
1645112400000|2022-02-17 15:40:00|52105.4|52055.4|52075.4|52025.4|52115.9|52065.9|52072.4|52022.4|256
1645112700000|2022-02-17 15:45:00|52079.4|52029.4|52107.5|52057.5|52126.5|52076.5|52050.2|52000.2|333
1645113000000|2022-02-17 15:50:00|52107|52057|52091.9|52041.9|52146.8|52096.8|52079.8|52029.8|309
1645113300000|2022-02-17 15:55:00|52088.4|52038.4|52055.1|52005.1|52100.1|52050.1|52053.1|52003.1|294
1645113600000|2022-02-17 16:00:00|52054.6|52004.6|52020|51970|52068.1|52018.1|52020|51970|324
1645113900000|2022-02-17 16:05:00|52021|51971|52034.9|51984.9|52041.9|51991.9|52010|51960|378
1645114200000|2022-02-17 16:10:00|52036.9|51986.9|52045.2|51995.2|52079.9|52029.9|52034.9|51984.9|258
1645114500000|2022-02-17 16:15:00|52044.7|51994.7|52080|52030|52080.5|52030.5|52039.2|51989.2|218
1645114800000|2022-02-17 16:20:00|52080.5|52030.5|52098.8|52048.8|52101.8|52051.8|52080|52020.5|224
1645115100000|2022-02-17 16:25:00|52099.3|52049.3|52055.3|52005.3|52105.3|52055.3|52055.3|52005.3|172
1645115400000|2022-02-17 16:30:00|52055.8|52005.8|52046.7|51996.7|52095.8|52045.8|52042.7|51992.7|225
1645115700000|2022-02-17 16:35:00|52046.2|51996.2|52041.4|51991.4|52050.2|52000.2|52029.9|51979.9|201
1645116000000|2022-02-17 16:40:00|52044.9|51994.9|52018.5|51968.5|52052.4|52002.4|52004.5|51954.5|173
1645116300000|2022-02-17 16:45:00|52019|51969|52007.4|51957.4|52020|51970|51985|51935|241
1645116600000|2022-02-17 16:50:00|52007.9|51957.9|52004.8|51954.8|52020.2|51970.2|51996.8|51946.8|179
1645116900000|2022-02-17 16:55:00|52006.8|51956.8|51984.8|51934.8|52036.8|51986.8|51984.8|51934.8|196
1645117200000|2022-02-17 17:00:00|51985.3|51935.3|51989.7|51939.7|52044.8|51975.3|51974.8|51924.8|221
1645117500000|2022-02-17 17:05:00|51989.2|51939.2|51989.4|51939.4|51993.2|51943.2|51924.7|51874.7|306
1645117800000|2022-02-17 17:10:00|51992.4|51942.4|52001.2|51951.2|52008.7|51958.7|51974.7|51924.7|116
1645118100000|2022-02-17 17:15:00|52002.2|51952.2|52004.7|51954.7|52030.7|51974.7|51989.7|51939.7|154
1645118400000|2022-02-17 17:20:00|51999.7|51949.7|52004.9|51954.9|52030.2|51980.2|51999.7|51949.7|159
1645118700000|2022-02-17 17:25:00|52005.4|51955.4|51960.8|51910.8|52010.9|51960.9|51954.8|51899.8|182
1645119000000|2022-02-17 17:30:00|51961.3|51911.3|51949.5|51899.5|51969.6|51919.6|51939.5|51889.5|225
1645119300000|2022-02-17 17:35:00|51950|51900|51969.7|51919.7|51989.5|51939.5|51944.5|51894.5|187
1645119600000|2022-02-17 17:40:00|51971.2|51921.2|51984.6|51934.6|51995.1|51945.1|51963.1|51913.1|112
1645119900000|2022-02-17 17:45:00|51984.1|51934.1|52049.7|51999.7|52049.7|51999.7|51980.6|51930.6|206
1645120200000|2022-02-17 17:50:00|52052.2|52002.2|52040.1|51990.1|52059.7|52009.7|52029.7|51968.6|248
1645120500000|2022-02-17 17:55:00|52041.1|51991.1|52050|52000|52055|52005|52035|51985|190
1645120800000|2022-02-17 18:00:00|52053|52003|52065|52015|52066.5|52016.5|52037.5|51987.5|180
1645121100000|2022-02-17 18:05:00|52065.5|52015.5|52065|52015|52080|52030|52050|52000|213
1645121400000|2022-02-17 18:10:00|52065.5|52015.5|52090.1|52040.1|52100.1|52050.1|52065.5|52015.5|241
1645121700000|2022-02-17 18:15:00|52090.6|52040.6|52055.2|52005.2|52102.6|52044.6|52030.1|51969.6|279
1645122000000|2022-02-17 18:20:00|52059.7|52009.7|52060|52010|52075.5|52019.5|52038.7|51988.7|261
1645122300000|2022-02-17 18:25:00|52060.5|52010.5|52070.1|52020.1|52090.1|52040.1|52060|52010|162
1645122600000|2022-02-17 18:30:00|52070.6|52020.6|52085.2|52035.2|52090.2|52040.2|52055.1|52005.1|157
1645122900000|2022-02-17 18:35:00|52084.7|52034.7|52095.1|52045.1|52109.7|52050.7|52065.2|52015.2|154
1645123200000|2022-02-17 18:40:00|52094.6|52044.6|52120.3|52070.3|52134.8|52082.6|52094.6|52044.6|144
1645123500000|2022-02-17 18:45:00|52118.8|52068.8|52130.4|52080.4|52150.4|52100.4|52115.8|52065.8|183
1645123800000|2022-02-17 18:50:00|52130.9|52080.9|52091.8|52041.8|52136|52086|52089.8|52039.8|193
1645124100000|2022-02-17 18:55:00|52092.8|52042.8|52125.3|52075.3|52132.8|52082.8|52073.8|52023.8|257
1645124400000|2022-02-17 19:00:00|52123.8|52073.8|52115.4|52035.4|52135.8|52073.8|52104.4|52024.4|185
1645124700000|2022-02-17 19:05:00|52114.9|52034.9|52135.3|52055.3|52135.3|52055.3|52097.4|52030.4|155
1645125000000|2022-02-17 19:10:00|52133.8|52053.8|52140.4|52060.4|52155.4|52087.4|52129.8|52049.8|146
1645125300000|2022-02-17 19:15:00|52140.9|52060.9|52099.4|52019.4|52145.4|52065.4|52083.4|52017.9|138
1645125600000|2022-02-17 19:20:00|52099.9|52019.9|52110.2|52030.2|52115.2|52043.2|52083.9|52010.4|80
1645125900000|2022-02-17 19:25:00|52114.2|52034.2|52100.2|52020.2|52117.2|52048.2|52093.2|52017.7|97
1645126200000|2022-02-17 19:30:00|52099.7|52019.7|52090.2|52010.2|52110.2|52037.2|52072.7|52003.2|70
1645126500000|2022-02-17 19:35:00|52093.2|52013.2|52109.2|52029.2|52110.2|52030.2|52085.2|52005.2|102
1645126800000|2022-02-17 19:40:00|52108.2|52028.2|52120.2|52040.2|52125.2|52045.2|52100.2|52020.2|82
1645127100000|2022-02-17 19:45:00|52119.7|52039.7|52109.8|52029.8|52130.3|52050.3|52097.3|52029.3|122
1645127400000|2022-02-17 19:50:00|52110.8|52030.8|52084.7|52004.7|52116.3|52036.3|52074.3|51999.3|137
1645127700000|2022-02-17 19:55:00|52082.2|52002.2|52074.6|51994.6|52094.6|52021.6|52057.1|51989.6|111
1645186200000|2022-02-18 12:10:00|52004.9|51924.9|51990|51910|52013|51933|51978.5|51898.5|193
1645186500000|2022-02-18 12:15:00|51992|51912|51987.6|51907.6|52033|51953|51980.1|51900.1|222
1645186800000|2022-02-18 12:20:00|51985.1|51905.1|51939.8|51859.8|51999.4|51919.4|51925.3|51845.3|271
1645187100000|2022-02-18 12:25:00|51939.3|51859.3|51904.3|51824.3|51939.3|51859.3|51874.6|51794.6|230
1645187400000|2022-02-18 12:30:00|51899.3|51819.3|51803.9|51753.9|51899.3|51826.4|51792.4|51742.4|295
1645187700000|2022-02-18 12:35:00|51804.4|51754.4|51793.7|51743.7|51813.3|51761.8|51784.8|51733.3|196
1645188000000|2022-02-18 12:40:00|51796.2|51746.2|51808.8|51758.8|51853.7|51803.7|51796.2|51746.2|255
1645188300000|2022-02-18 12:45:00|51807.3|51757.3|51793.5|51743.5|51808.8|51758.8|51753.8|51703.8|269
1645188600000|2022-02-18 12:50:00|51794.5|51744.5|51818.7|51768.7|51825.2|51775.2|51783.7|51733.7|243
1645188900000|2022-02-18 12:55:00|51817.2|51767.2|51818.8|51768.8|51863.8|51813.8|51813.7|51763.7|218
1645189200000|2022-02-18 13:00:00|51823.8|51773.8|51843.8|51793.8|51848.9|51798.9|51806.9|51756.3|276
1645189500000|2022-02-18 13:05:00|51846.3|51796.3|51868.8|51818.8|51875.8|51818.8|51783.9|51733.9|341
1645189800000|2022-02-18 13:10:00|51869.8|51819.8|51859.2|51809.2|51910.9|51860.9|51843.9|51793.9|515
1645190100000|2022-02-18 13:15:00|51852.2|51802.2|51814|51764|51859.2|51809.2|51812.5|51762.5|299
1645190400000|2022-02-18 13:20:00|51814.5|51764.5|51769.3|51719.3|51852.9|51798.4|51736.8|51686.8|386
1645190700000|2022-02-18 13:25:00|51768.8|51718.8|51824|51774|51848|51798|51768.3|51718.3|372
1645191000000|2022-02-18 13:30:00|51823|51773|51798.2|51748.2|51838|51788|51796.9|51746.9|354
1645191300000|2022-02-18 13:35:00|51797.7|51747.7|51693.3|51643.3|51802.7|51748.2|51693.3|51643.3|350
1645191600000|2022-02-18 13:40:00|51693.8|51643.8|51712.6|51662.6|51738|51688|51683.3|51633.3|339
1645191900000|2022-02-18 13:45:00|51713.1|51663.1|51748.3|51698.3|51777.6|51727.6|51711.1|51661.1|290
1645192200000|2022-02-18 13:50:00|51750.3|51700.3|51743.4|51693.4|51768.3|51718.3|51732.3|51682.3|233
1645192500000|2022-02-18 13:55:00|51743.9|51693.9|51770.4|51720.4|51773.4|51723.4|51721.4|51671.4|313
1645192800000|2022-02-18 14:00:00|51770.9|51720.9|51743.4|51693.4|51798.4|51748.4|51733.4|51683.4|397
1645193100000|2022-02-18 14:05:00|51744.4|51694.4|51758.4|51708.4|51765.1|51715.1|51739.4|51689.4|236
1645193400000|2022-02-18 14:10:00|51758.9|51708.9|51783.5|51733.5|51783.5|51733.5|51733.4|51683.4|280
1645193700000|2022-02-18 14:15:00|51784|51734|51742.5|51692.5|51784|51734|51703.6|51653.6|240
1645194000000|2022-02-18 14:20:00|51743|51693|51723.4|51673.4|51748.5|51698.5|51715.4|51665.4|272
1645194300000|2022-02-18 14:25:00|51721.9|51671.9|51768.3|51718.3|51773.3|51723.3|51711.9|51661.9|345
1645194600000|2022-02-18 14:30:00|51765.3|51715.3|51823.8|51773.8|51823.8|51773.8|51763.3|51713.3|429
1645194900000|2022-02-18 14:35:00|51825.3|51775.3|51774|51724|51843.8|51789.8|51769|51719|326
1645195200000|2022-02-18 14:40:00|51769|51719|51789|51739|51813.9|51763.9|51764|51709|293
1645195500000|2022-02-18 14:45:00|51788|51738|51735|51685|51824|51774|51726.5|51676.5|275
1645195800000|2022-02-18 14:50:00|51734.5|51684.5|51718.5|51668.5|51753.9|51703.9|51698.9|51648.9|407
1645196100000|2022-02-18 14:55:00|51715.5|51665.5|51687.2|51607.2|51718.5|51668.5|51652|51583.5|394
1645196400000|2022-02-18 15:00:00|51687.7|51607.7|51616.2|51566.2|51688.2|51638.2|51611.2|51557.7|307
1645196700000|2022-02-18 15:05:00|51616.7|51566.7|51633|51583|51658.2|51608.2|51612.7|51562.7|293
1645197000000|2022-02-18 15:10:00|51634.5|51584.5|51613|51563|51647|51587.5|51569.5|51519.5|311
1645197300000|2022-02-18 15:15:00|51612.5|51562.5|51587.8|51537.8|51617.9|51565.9|51562.9|51507.9|327
1645197600000|2022-02-18 15:20:00|51585.3|51535.3|51647.4|51597.4|51648.9|51598.9|51565.8|51515.8|344
1645197900000|2022-02-18 15:25:00|51646.9|51596.9|51623.1|51573.1|51658.4|51608.4|51613.1|51563.1|317
1645198200000|2022-02-18 15:30:00|51618.1|51568.1|51623.6|51573.6|51688|51628|51618.1|51568.1|311
1645198500000|2022-02-18 15:35:00|51624.6|51574.6|51648|51598|51653|51603|51611.5|51561.5|240
1645198800000|2022-02-18 15:40:00|51624.5|51568|51693.5|51643.5|51714.6|51664.6|51623|51568|355
1645199100000|2022-02-18 15:45:00|51691|51641|51651.1|51601.1|51701|51641|51636.5|51568|301
1645199400000|2022-02-18 15:50:00|51648.1|51598.1|51657.6|51607.6|51669.1|51619.1|51618.1|51568.1|328
1645199700000|2022-02-18 15:55:00|51658.6|51608.6|51661.1|51611.1|51687.6|51637.6|51635.6|51585.6|347
1645200000000|2022-02-18 16:00:00|51662.6|51612.6|51735.8|51685.8|51736.8|51686.8|51630.6|51580.6|563
1645200300000|2022-02-18 16:05:00|51733.8|51683.8|51737.9|51687.9|51747.4|51697.4|51680.4|51630.4|395
1645200600000|2022-02-18 16:10:00|51732.9|51682.9|51728.1|51678.1|51790.1|51735.9|51715.1|51658.6|372
1645200900000|2022-02-18 16:15:00|51726.6|51676.6|51735.1|51685.1|51795.6|51732.1|51721.6|51671.6|246
1645201200000|2022-02-18 16:20:00|51738.1|51688.1|51725.1|51675.1|51743.1|51693.1|51705.1|51655.1|235
1645201500000|2022-02-18 16:25:00|51724.6|51674.6|51665.5|51615.5|51733.6|51683.6|51665.5|51602|240
1645201800000|2022-02-18 16:30:00|51666|51616|51649.9|51599.9|51697.5|51647.5|51613|51563|361
1645202100000|2022-02-18 16:35:00|51647.9|51597.9|51638.8|51588.8|51652.4|51602.4|51607.3|51557.3|235
1645202400000|2022-02-18 16:40:00|51639.3|51589.3|51657.3|51607.3|51670.3|51617.3|51615.2|51565.2|337
1645202700000|2022-02-18 16:45:00|51657.8|51607.8|51632.4|51582.4|51694.3|51629.8|51632.4|51582.4|220
1645203000000|2022-02-18 16:50:00|51633.4|51583.4|51632.3|51582.3|51662.4|51612.4|51632.3|51582.3|212
1645203300000|2022-02-18 16:55:00|51632.8|51582.8|51622.8|51572.8|51657.8|51601.8|51602.3|51542.8|283
1645203600000|2022-02-18 17:00:00|51624.3|51574.3|51567.3|51517.3|51657.3|51607.3|51567.3|51517.3|230
1645203900000|2022-02-18 17:05:00|51570.3|51520.3|51543.4|51493.4|51572.3|51522.3|51496.8|51410.5|398
1645204200000|2022-02-18 17:10:00|51542.9|51492.9|51572.2|51522.2|51574.7|51524.7|51511.4|51461.4|224
1645204500000|2022-02-18 17:15:00|51575.2|51525.2|51592|51542|51602|51552|51559|51509|233
1645204800000|2022-02-18 17:20:00|51593.5|51543.5|51617|51567|51617.5|51567|51589.5|51537|204
1645205100000|2022-02-18 17:25:00|51614|51564|51592.1|51542.1|51617.1|51567.1|51579.6|51529.6|185
1645205400000|2022-02-18 17:30:00|51593.6|51543.6|51622.5|51572.5|51624.1|51574.1|51564.1|51514.1|369
1645205700000|2022-02-18 17:35:00|51620.5|51570.5|51679.9|51629.9|51681.9|51631.9|51612|51562|316
1645206000000|2022-02-18 17:40:00|51681.9|51631.9|51667.2|51617.2|51708.4|51658.4|51615.9|51565.9|389
1645206300000|2022-02-18 17:45:00|51672.2|51622.2|51724.6|51674.6|51727.4|51677.4|51672.2|51622.2|434
1645206600000|2022-02-18 17:50:00|51724.1|51674.1|51754.6|51704.6|51757.6|51707.6|51690.1|51640.1|355
1645206900000|2022-02-18 17:55:00|51755.1|51705.1|51737.8|51687.8|51762.1|51712.1|51726.3|51676.3|268
1645207200000|2022-02-18 18:00:00|51747.3|51697.3|51722.6|51642.6|51747.8|51697.8|51692.8|51637.8|341
1645207500000|2022-02-18 18:05:00|51722.1|51642.1|51686.1|51636.1|51738.1|51677.6|51684.6|51634.6|192
1645207800000|2022-02-18 18:10:00|51685.1|51635.1|51720|51670|51722.5|51672.5|51662.7|51612.7|269
1645208100000|2022-02-18 18:15:00|51719.5|51669.5|51737.4|51687.4|51771|51717.5|51715.5|51665.5|334
1645208400000|2022-02-18 18:20:00|51740.9|51690.9|51732.9|51682.9|51753.4|51703.4|51732.9|51682.9|229
1645208700000|2022-02-18 18:25:00|51732.4|51682.4|51725.7|51675.7|51757.9|51698.9|51714.4|51642.9|181
1645209000000|2022-02-18 18:30:00|51730.7|51680.7|51762.8|51712.8|51777.8|51727.8|51730.2|51680.2|219
1645209300000|2022-02-18 18:35:00|51762.3|51712.3|51752.9|51702.9|51777.3|51718.9|51732.9|51671.4|195
1645209600000|2022-02-18 18:40:00|51752.4|51702.4|51782.9|51732.9|51799.3|51749.3|51746.4|51690.9|280
1645209900000|2022-02-18 18:45:00|51784.9|51734.9|51753|51703|51792.9|51742.9|51726.5|51663|253
1645210200000|2022-02-18 18:50:00|51752.9|51702.9|51760.9|51710.9|51786.9|51736.9|51749.4|51699.4|201
1645210500000|2022-02-18 18:55:00|51760.4|51710.4|51762.5|51712.5|51787.9|51737.9|51746.5|51696.5|203
1645210800000|2022-02-18 19:00:00|51760.5|51710.5|51774|51694|51792.5|51714.5|51760.5|51685|202
1645211100000|2022-02-18 19:05:00|51774.5|51694.5|51752.9|51672.9|51782.9|51702.9|51740.9|51672.9|233
1645211400000|2022-02-18 19:10:00|51754.4|51674.4|51753.9|51673.9|51769.4|51689.4|51747.9|51667.9|98
1645211700000|2022-02-18 19:15:00|51754.9|51674.9|51766.4|51686.4|51788.9|51708.9|51747.9|51667.9|213
1645212000000|2022-02-18 19:20:00|51766.9|51686.9|51779|51699|51792.5|51712.5|51766.9|51686.9|166
1645212300000|2022-02-18 19:25:00|51778.5|51698.5|51784|51704|51795.5|51715.5|51774|51694|181
1645212600000|2022-02-18 19:30:00|51782.5|51702.5|51759.1|51679.1|51799|51731|51759.1|51679.1|212
1645212900000|2022-02-18 19:35:00|51762.6|51682.6|51798.9|51718.9|51804.4|51724.4|51759.1|51679.1|195
1645213200000|2022-02-18 19:40:00|51799.4|51719.4|51802.1|51722.1|51809|51729|51789|51709|170
1645213500000|2022-02-18 19:45:00|51802.6|51722.6|51814.1|51734.1|51819.1|51739.1|51796.1|51716.1|77
1645213800000|2022-02-18 19:50:00|51813.6|51733.6|51794.2|51714.2|51822|51742|51794.2|51714.2|157
1645214100000|2022-02-18 19:55:00|51793.2|51713.2|51814.2|51734.2|51819.1|51739.1|51779.2|51699.2|240
1645445400000|2022-02-21 12:10:00|51828.5|51748.5|51843.8|51763.8|51874.3|51794.3|51818.5|51738.5|196
1645445700000|2022-02-21 12:15:00|51845.3|51765.3|51880.2|51800.2|51884.7|51804.7|51834.3|51754.3|196
1645446000000|2022-02-21 12:20:00|51879.7|51799.7|51914.2|51834.2|51952.7|51872.7|51877.2|51797.2|361
1645446300000|2022-02-21 12:25:00|51913.7|51833.7|51852.3|51802.3|51913.7|51833.7|51837.7|51757.7|272
1645446600000|2022-02-21 12:30:00|51853.1|51803.1|51819.2|51769.2|51864.8|51809.3|51799.8|51749.8|221
1645446900000|2022-02-21 12:35:00|51817.7|51767.7|51712|51662|51817.7|51767.7|51712|51662|278
1645447200000|2022-02-21 12:40:00|51712.5|51662.5|51733.6|51683.6|51793.6|51743.6|51698.9|51648.9|413
1645447500000|2022-02-21 12:45:00|51732.1|51682.1|51790.7|51740.7|51790.7|51740.7|51713.6|51663.6|446
1645447800000|2022-02-21 12:50:00|51788.7|51738.7|51813.7|51763.7|51833.8|51783.8|51771.8|51721.8|343
1645448100000|2022-02-21 12:55:00|51811.7|51761.7|51702.5|51652.5|51824.2|51774.2|51684|51634|378
1645448400000|2022-02-21 13:00:00|51704.5|51654.5|51623.7|51573.7|51706|51656|51598.8|51548.8|494
1645448700000|2022-02-21 13:05:00|51625.2|51575.2|51605.2|51555.2|51653.7|51598.2|51588.2|51538.2|333
1645449000000|2022-02-21 13:10:00|51603.2|51553.2|51584.8|51534.8|51603.2|51553.2|51566.3|51513.1|325
1645449300000|2022-02-21 13:15:00|51585.3|51535.3|51577.8|51527.8|51593.8|51543.8|51544.8|51494.8|400
1645449600000|2022-02-21 13:20:00|51582.8|51532.8|51582.8|51532.8|51609.8|51559.8|51576.8|51526.8|380
1645449900000|2022-02-21 13:25:00|51583.3|51533.3|51607.9|51557.9|51633.4|51578.9|51562.8|51512.8|304
1645450200000|2022-02-21 13:30:00|51608.9|51558.9|51578.1|51528.1|51627.9|51577.9|51577.1|51527.1|230
1645450500000|2022-02-21 13:35:00|51578.6|51528.6|51522.9|51472.9|51593.1|51543.1|51492.9|51442.9|400
1645450800000|2022-02-21 13:40:00|51522.4|51472.4|51516.5|51466.5|51542.5|51492.5|51499.5|51449.5|314
1645451100000|2022-02-21 13:45:00|51514|51464|51510|51460|51527.5|51468.5|51466.5|51416.5|310
1645451400000|2022-02-21 13:50:00|51510.5|51460.5|51452.4|51402.4|51517.5|51467.5|51452.4|51402.4|317
1645451700000|2022-02-21 13:55:00|51450.9|51400.9|51417.2|51367.2|51488.7|51427.2|51402.2|51352.2|620
1645452000000|2022-02-21 14:00:00|51418.2|51368.2|51393.5|51343.5|51452.2|51402.2|51364.7|51314.7|504
1645452300000|2022-02-21 14:05:00|51392.5|51342.5|51425.6|51375.6|51437.1|51387.1|51381.9|51331.9|446
1645452600000|2022-02-21 14:10:00|51426.1|51376.1|51352.1|51302.1|51432.1|51382.1|51341.5|51291.5|406
1645452900000|2022-02-21 14:15:00|51355.1|51305.1|51333.1|51283.1|51377.1|51327.1|51319.1|51269.1|408
1645453200000|2022-02-21 14:20:00|51332.1|51282.1|51311.5|51261.5|51332.1|51282.1|51296.6|51246.6|243
1645453500000|2022-02-21 14:25:00|51310|51260|51356.6|51276.6|51356.6|51289.1|51301.5|51236.6|314
1645453800000|2022-02-21 14:30:00|51356.1|51276.1|51354.7|51304.7|51372.5|51322.5|51303.6|51236.6|316
1645454100000|2022-02-21 14:35:00|51352.2|51302.2|51361.7|51311.7|51366.7|51316.7|51341.7|51291.7|296
1645454400000|2022-02-21 14:40:00|51361.2|51311.2|51371.9|51321.9|51391.8|51332.3|51347.2|51287.2|224
1645454700000|2022-02-21 14:45:00|51371.4|51321.4|51346.7|51296.7|51381.9|51331.9|51332.2|51272.9|294
1645455000000|2022-02-21 14:50:00|51345.7|51295.7|51301.7|51251.7|51363.2|51313.2|51296.7|51246.7|240
1645455300000|2022-02-21 14:55:00|51302.2|51252.2|51281.3|51231.3|51306.7|51256.7|51266.5|51216.5|261
1645455600000|2022-02-21 15:00:00|51281.8|51231.8|51331.6|51281.6|51333.6|51283.6|51276.3|51226.3|293
1645455900000|2022-02-21 15:05:00|51332.1|51282.1|51341.6|51291.6|51348.1|51298.1|51320.1|51270.1|207
1645456200000|2022-02-21 15:10:00|51342.1|51292.1|51296.7|51246.7|51347.2|51297.2|51296.2|51246.2|199
1645456500000|2022-02-21 15:15:00|51291.7|51241.7|51223.8|51173.8|51296.7|51241.7|51215.2|51165.2|320
1645456800000|2022-02-21 15:20:00|51226.8|51176.8|51228.5|51178.5|51230.8|51180.8|51184.8|51134.8|345
1645457100000|2022-02-21 15:25:00|51228|51178|51221.2|51171.2|51256.1|51206.1|51208.1|51158.1|263
1645457400000|2022-02-21 15:30:00|51220.7|51170.7|51256|51176|51257|51191|51205.7|51155.7|175
1645457700000|2022-02-21 15:35:00|51256.5|51176.5|51226.2|51176.2|51266.1|51206.1|51221.2|51171.2|198
1645458000000|2022-02-21 15:40:00|51225.7|51175.7|51246.2|51196.2|51255.7|51196.2|51203.2|51149.1|267
1645458300000|2022-02-21 15:45:00|51248.7|51198.7|51271.2|51221.2|51276|51226|51246|51187.5|219
1645458600000|2022-02-21 15:50:00|51270.2|51220.2|51204.8|51154.8|51274.7|51224.7|51204.8|51145.8|251
1645458900000|2022-02-21 15:55:00|51205.3|51155.3|51175.3|51095.3|51206.3|51156.3|51141|51076|334
1645459200000|2022-02-21 16:00:00|51175.8|51095.8|51197.7|51147.7|51219.7|51165.7|51159.8|51095.8|368
1645459500000|2022-02-21 16:05:00|51196.7|51146.7|51196|51146|51230.3|51180.3|51193|51131|254
1645459800000|2022-02-21 16:10:00|51196.5|51146.5|51216|51166|51236|51186|51191|51141|193
1645460100000|2022-02-21 16:15:00|51217|51167|51247.7|51197.7|51252.4|51202.4|51191|51141|205
1645460400000|2022-02-21 16:20:00|51247.2|51197.2|51231.7|51181.7|51256.2|51206.2|51225.7|51175.7|173
1645460700000|2022-02-21 16:25:00|51232.2|51182.2|51233.6|51183.6|51244.2|51194.2|51219.2|51169.2|190
1645461000000|2022-02-21 16:30:00|51232.1|51182.1|51236.7|51186.7|51259.2|51201.2|51228.1|51175.6|185
1645461300000|2022-02-21 16:35:00|51236.2|51186.2|51256.1|51206.1|51271.6|51214.1|51231.7|51181.7|167
1645461600000|2022-02-21 16:40:00|51256.6|51206.6|51281.2|51231.2|51301.2|51236.2|51256.1|51206.1|90
1645461900000|2022-02-21 16:45:00|51280.2|51230.2|51306.4|51226.4|51311.4|51233.2|51276.2|51201.3|203
1645462200000|2022-02-21 16:50:00|51306.9|51226.9|51311.4|51231.4|51316.4|51251.4|51292.4|51219.4|150
1645462500000|2022-02-21 16:55:00|51311.9|51231.9|51304.5|51254.5|51326.5|51276.5|51296.4|51231.9|233
1645462800000|2022-02-21 17:00:00|51305.5|51255.5|51287|51237|51306.5|51256.5|51266.5|51216.5|200
1645463100000|2022-02-21 17:05:00|51287.5|51237.5|51297.2|51247.2|51320|51259|51287|51229.7|182
1645463400000|2022-02-21 17:10:00|51298.7|51248.7|51312.2|51232.2|51322.2|51257.2|51297.2|51232.1|124
1645463700000|2022-02-21 17:15:00|51311.7|51231.7|51297.2|51247.2|51332.2|51257.1|51295.1|51229.7|140
1645464000000|2022-02-21 17:20:00|51296.7|51246.7|51291.6|51211.6|51309.7|51259.7|51253.7|51192.2|269
1645464300000|2022-02-21 17:25:00|51291.1|51211.1|51277|51227|51292.1|51227|51227|51177|232
1645464600000|2022-02-21 17:30:00|51278.5|51228.5|51262|51212|51297|51247|51261.3|51211.3|212
1645464900000|2022-02-21 17:35:00|51262.5|51212.5|51264.2|51214.2|51270.2|51220.2|51252|51202|176
1645465200000|2022-02-21 17:40:00|51264.7|51214.7|51292.2|51242.2|51292.2|51242.2|51262.2|51212.2|138
1645465500000|2022-02-21 17:45:00|51291.2|51241.2|51324.4|51274.4|51337.4|51287.4|51289.7|51239.7|258
1645465800000|2022-02-21 17:50:00|51324.9|51274.9|51335.1|51285.1|51347.4|51297.4|51321.9|51271.9|172
1645466100000|2022-02-21 17:55:00|51335.6|51285.6|51354.6|51304.6|51361.6|51311.6|51327.6|51277.6|250
1645466400000|2022-02-21 18:00:00|51355.1|51305.1|51357.6|51307.6|51377.1|51327.1|51322.7|51264.6|235
1645466700000|2022-02-21 18:05:00|51362.1|51312.1|51367.7|51317.7|51402.7|51352.7|51352.6|51298.2|264
1645467000000|2022-02-21 18:10:00|51365.7|51315.7|51379.9|51329.9|51421.2|51360.5|51362.7|51312.7|192
1645467300000|2022-02-21 18:15:00|51380.4|51330.4|51347.8|51297.8|51387.9|51337.9|51344.3|51284.9|175
1645467600000|2022-02-21 18:20:00|51348.3|51298.3|51419.2|51339.2|51422.7|51343.2|51348.3|51292.6|215
1645467900000|2022-02-21 18:25:00|51408.2|51358.2|51427.9|51347.9|51432.9|51358.2|51392.4|51316.7|190
1645468200000|2022-02-21 18:30:00|51415.9|51365.9|51418|51338|51428.4|51365.9|51391|51326.5|67
1645468500000|2022-02-21 18:35:00|51417.5|51337.5|51387.9|51307.9|51417.5|51337.5|51383.9|51303.9|164
1645468800000|2022-02-21 18:40:00|51387.4|51307.4|51407.9|51327.9|51412.9|51332.9|51386.9|51306.9|105
1645469100000|2022-02-21 18:45:00|51411.9|51331.9|51397.9|51317.9|51431.9|51358.4|51375.4|51307.9|152
1645469400000|2022-02-21 18:50:00|51399.4|51319.4|51400.4|51320.4|51413.4|51339.9|51384.9|51317.9|163
1645469700000|2022-02-21 18:55:00|51399.4|51319.4|51362.9|51282.9|51400.4|51324.9|51321.9|51241.9|237
1645470000000|2022-02-21 19:00:00|51359.9|51279.9|51357.6|51277.6|51373.4|51293.4|51346.4|51266.4|190
1645470300000|2022-02-21 19:05:00|51355.1|51275.1|51392.7|51312.7|51395.2|51315.2|51352.6|51272.6|213
1645470600000|2022-02-21 19:10:00|51392.2|51312.2|51402.9|51322.9|51422.8|51342.8|51389.2|51309.2|133
1645470900000|2022-02-21 19:15:00|51402.4|51322.4|51408.5|51328.5|51412.9|51332.9|51397.9|51317.9|85
1645471200000|2022-02-21 19:20:00|51411|51331|51445.6|51365.6|51445.6|51365.6|51411|51331|133
1645471500000|2022-02-21 19:25:00|51445.1|51365.1|51458.7|51378.7|51458.7|51378.7|51428.6|51348.6|195
1645471800000|2022-02-21 19:30:00|51459.2|51379.2|51504.9|51424.9|51513.4|51433.4|51448.7|51368.7|274
1645472100000|2022-02-21 19:35:00|51505.4|51425.4|51461.5|51381.5|51511.4|51431.4|51456.5|51376.5|245
1645472400000|2022-02-21 19:40:00|51461|51381|51448.6|51368.6|51463.5|51383.5|51393.9|51313.9|287
1645472700000|2022-02-21 19:45:00|51449.1|51369.1|51468.5|51388.5|51481.5|51401.5|51443.1|51363.1|267
1645473000000|2022-02-21 19:50:00|51468.6|51388.6|51467.3|51387.3|51471.8|51391.8|51449.8|51369.8|118
1645473300000|2022-02-21 19:55:00|51466.8|51386.8|51458.7|51378.7|51468.8|51388.8|51439.8|51359.8|159
1645531800000|2022-02-22 12:10:00|51214.8|51134.8|51213.2|51133.2|51251.8|51171.8|51188.7|51108.7|310
1645532100000|2022-02-22 12:15:00|51210.2|51130.2|51182.7|51102.7|51229.2|51149.2|51158.7|51078.7|329
1645532400000|2022-02-22 12:20:00|51182.2|51102.2|51217.5|51137.5|51222|51142|51156|51076|278
1645532700000|2022-02-22 12:25:00|51216|51136|51249.7|51169.7|51252.7|51172.7|51188|51108|229
1645533000000|2022-02-22 12:30:00|51252.7|51172.7|51197.6|51147.6|51277.7|51227.7|51193.1|51132.6|313
1645533300000|2022-02-22 12:35:00|51196.1|51146.1|51293.7|51243.7|51324.2|51273.2|51179.8|51129.8|426
1645533600000|2022-02-22 12:40:00|51297.7|51247.7|51262.4|51212.4|51338.1|51288.1|51256.9|51201.9|398
1645533900000|2022-02-22 12:45:00|51263.4|51213.4|51306.3|51256.3|51313.9|51263.4|51233.4|51169.9|377
1645534200000|2022-02-22 12:50:00|51306.8|51256.8|51348.5|51298.5|51361.8|51308.3|51303.3|51253.3|285
1645534500000|2022-02-22 12:55:00|51348|51298|51272.4|51222.4|51358.5|51308.5|51248.4|51198.4|250
1645534800000|2022-02-22 13:00:00|51273.4|51223.4|51227.5|51177.5|51285.4|51231.4|51219|51169|411
1645535100000|2022-02-22 13:05:00|51228|51178|51248.9|51198.9|51275.9|51225.9|51227.5|51177.5|325
1645535400000|2022-02-22 13:10:00|51248.4|51198.4|51249|51199|51279|51229|51239|51189|267
1645535700000|2022-02-22 13:15:00|51247.5|51197.5|51186.9|51136.9|51256.5|51206.5|51183.9|51121.9|292
1645536000000|2022-02-22 13:20:00|51184.4|51134.4|51102.8|51052.8|51193.9|51143.9|51096.8|51046.8|332
1645536300000|2022-02-22 13:25:00|51102.3|51052.3|51108.1|51058.1|51137.6|51087.6|51094.8|51044.8|378
1645536600000|2022-02-22 13:30:00|51107.6|51057.6|51063|51013|51124.1|51073.1|51048|50986|279
1645536900000|2022-02-22 13:35:00|51064.5|51014.5|51053.9|51003.9|51107.9|51057.9|51042.9|50992.9|381
1645537200000|2022-02-22 13:40:00|51052.9|51002.9|51007.7|50957.7|51057.9|51007.9|50990.2|50937.7|340
1645537500000|2022-02-22 13:45:00|51002.7|50952.7|50997.4|50947.4|51037.4|50972.9|50982.4|50932.4|210
1645537800000|2022-02-22 13:50:00|50997.9|50947.9|50992.4|50942.4|51002.4|50952.4|50984.9|50934.9|248
1645538100000|2022-02-22 13:55:00|50993.4|50943.4|50976.9|50896.9|51027.4|50977.4|50955.9|50887.4|315
1645538400000|2022-02-22 14:00:00|50972.9|50892.9|50992.4|50942.4|51009.9|50957.4|50972.4|50892.9|266
1645538700000|2022-02-22 14:05:00|50993.9|50943.9|50956.8|50906.8|51010.4|50960.4|50940.8|50866.8|222
1645539000000|2022-02-22 14:10:00|50956.3|50906.3|51020.3|50970.3|51023.8|50973.8|50952.3|50902.3|238
1645539300000|2022-02-22 14:15:00|51018.3|50968.3|51042.8|50992.8|51062.3|51012.3|51018.3|50968.3|226
1645539600000|2022-02-22 14:20:00|51045.3|50995.3|51067.7|51017.7|51077.7|51027.7|51042.8|50992.8|162
1645539900000|2022-02-22 14:25:00|51068.2|51018.2|51097.8|51047.8|51099.3|51049.3|51057.7|51007.7|186
1645540200000|2022-02-22 14:30:00|51097.3|51047.3|51074.8|51024.8|51097.8|51047.8|51041.3|50991.3|306
1645540500000|2022-02-22 14:35:00|51074.3|51024.3|51042.6|50992.6|51092.8|51042.8|51012.8|50962.8|312
1645540800000|2022-02-22 14:40:00|51045.6|50995.6|51002.8|50922.8|51058.6|51008.6|50974.3|50917.8|342
1645541100000|2022-02-22 14:45:00|51001.3|50921.3|50962.1|50912.1|51009.3|50957.3|50962.1|50912.1|305
1645541400000|2022-02-22 14:50:00|50963.6|50913.6|50906.9|50856.9|50972.1|50922.1|50905.9|50855.9|346
1645541700000|2022-02-22 14:55:00|50903.9|50853.9|50908.5|50858.5|50966.1|50916.1|50885.4|50831.4|345
1645542000000|2022-02-22 15:00:00|50909|50859|50891|50841|50935|50885|50878.3|50816.3|432
1645542300000|2022-02-22 15:05:00|50891.5|50841.5|50936.4|50886.4|50948.4|50898.4|50881|50831|369
1645542600000|2022-02-22 15:10:00|50935.9|50885.9|50902.6|50852.6|50941.4|50891.4|50886.3|50836.3|346
1645542900000|2022-02-22 15:15:00|50906.1|50856.1|50935.9|50885.9|50941.1|50891.1|50894.7|50828.7|251
1645543200000|2022-02-22 15:20:00|50939.4|50889.4|50951.1|50901.1|50966.1|50916.1|50920.9|50855.9|330
1645543500000|2022-02-22 15:25:00|50950.1|50900.1|50925.9|50875.9|50956.7|50906.7|50911.2|50861.2|315
1645543800000|2022-02-22 15:30:00|50924.9|50874.9|50929|50879|50941|50891|50903.5|50850|292
1645544100000|2022-02-22 15:35:00|50929.5|50879.5|50956.1|50906.1|50961.1|50911.1|50916|50866|239
1645544400000|2022-02-22 15:40:00|50954.6|50904.6|50957.6|50907.6|50964.5|50908.6|50936|50884.5|277
1645544700000|2022-02-22 15:45:00|50961.1|50911.1|50911.1|50861.1|50971.1|50921.1|50901.1|50851.1|215
1645545000000|2022-02-22 15:50:00|50916.1|50866.1|50920.9|50870.9|50940.6|50881.1|50896|50846|307
1645545300000|2022-02-22 15:55:00|50923.9|50873.9|50900.9|50850.9|50929.9|50875.9|50886.9|50836.9|266
1645545600000|2022-02-22 16:00:00|50904.9|50854.9|50895.8|50845.8|50905.9|50855.9|50874.4|50824.4|256
1645545900000|2022-02-22 16:05:00|50893.8|50843.8|50915.8|50865.8|50925.8|50875.8|50878.8|50824.3|301
1645546200000|2022-02-22 16:10:00|50916.3|50866.3|50906|50856|50941|50891|50906|50845.5|260
1645546500000|2022-02-22 16:15:00|50903|50853|50895.9|50845.9|50921|50871|50890.9|50840.9|249
1645546800000|2022-02-22 16:20:00|50895.4|50845.4|50925.9|50875.9|50925.9|50875.9|50890.9|50828.4|180
1645547100000|2022-02-22 16:25:00|50926.9|50876.9|50996.1|50946.1|50996.1|50946.1|50926.9|50876.9|263
1645547400000|2022-02-22 16:30:00|50995.1|50945.1|51016.4|50966.4|51041.9|50991.9|50981.1|50931.1|384
1645547700000|2022-02-22 16:35:00|51016.9|50966.9|50983|50933|51021.9|50971.9|50981.5|50931.5|272
1645548000000|2022-02-22 16:40:00|50982.5|50932.5|50993.3|50943.3|51016.5|50966.5|50979.5|50929.5|261
1645548300000|2022-02-22 16:45:00|50991.8|50941.8|50964.9|50914.9|51008.8|50958.8|50961.5|50911.5|263
1645548600000|2022-02-22 16:50:00|50964.4|50914.4|51011.2|50961.2|51013.2|50963.2|50949.9|50899.9|225
1645548900000|2022-02-22 16:55:00|51012.7|50962.7|51001.5|50951.5|51026.4|50972.9|51001|50941.4|216
1645549200000|2022-02-22 17:00:00|51002.5|50952.5|50986.4|50936.4|51021.5|50956.5|50981.4|50921.4|228
1645549500000|2022-02-22 17:05:00|50988.4|50938.4|50961.3|50911.3|50991.4|50941.4|50961.3|50911.3|209
1645549800000|2022-02-22 17:10:00|50961.8|50911.8|50971.4|50921.4|50993.3|50943.3|50961.3|50911.3|193
1645550100000|2022-02-22 17:15:00|50969.9|50919.9|50995.8|50945.8|50996.3|50946.3|50961.4|50911.4|187
1645550400000|2022-02-22 17:20:00|50996.3|50946.3|50971.5|50921.5|51001.3|50951.3|50935.8|50885.8|196
1645550700000|2022-02-22 17:25:00|50971|50921|50976.3|50926.3|50984.6|50934.6|50965.6|50915.6|160
1645551000000|2022-02-22 17:30:00|50976.8|50926.8|50951.3|50901.3|50986.3|50936.3|50945.8|50895.8|212
1645551300000|2022-02-22 17:35:00|50949.8|50899.8|50911|50861|50949.8|50899.8|50896.2|50846.2|179
1645551600000|2022-02-22 17:40:00|50913|50863|50935.9|50885.9|50940.4|50886.4|50891|50825.5|194
1645551900000|2022-02-22 17:45:00|50934.4|50884.4|50961|50911|50972.5|50922.5|50921|50871|225
1645552200000|2022-02-22 17:50:00|50959.5|50909.5|50976.7|50926.7|50978.7|50928.7|50946|50896|231
1645552500000|2022-02-22 17:55:00|50974.7|50924.7|50966.2|50916.2|50976.2|50926.2|50946.2|50896.2|237
1645552800000|2022-02-22 18:00:00|50965.7|50915.7|50951.3|50901.3|50965.7|50915.7|50941.2|50891.2|274
1645553100000|2022-02-22 18:05:00|50949.8|50899.8|50952.7|50902.7|50971.1|50921.1|50941.3|50891.3|235
1645553400000|2022-02-22 18:10:00|50952.2|50902.2|50956.5|50906.5|50961|50911|50916.7|50866.7|216
1645553700000|2022-02-22 18:15:00|50956|50906|50962.3|50912.3|50994.5|50944.5|50948.5|50898.5|231
1645554000000|2022-02-22 18:20:00|50963.3|50913.3|50986.2|50936.2|50991.2|50941.2|50951.3|50901.3|301
1645554300000|2022-02-22 18:25:00|50988.2|50938.2|51012.9|50962.9|51016.7|50963.4|50981.7|50926.2|250
1645554600000|2022-02-22 18:30:00|51013.4|50963.4|50991.8|50941.8|51022.4|50972.4|50971.8|50921.8|228
1645554900000|2022-02-22 18:35:00|50993.3|50943.3|51016.7|50966.7|51021.7|50971.7|50986.8|50936.8|282
1645555200000|2022-02-22 18:40:00|51015.2|50965.2|51046.9|50996.9|51050.4|51000.4|50996.7|50946.7|186
1645555500000|2022-02-22 18:45:00|51041.9|50991.9|51062|51012|51077|51027|51034.9|50984.9|275
1645555800000|2022-02-22 18:50:00|51061.5|51011.5|51052.6|51002.6|51067.6|51017.6|51048.1|50998.1|240
1645556100000|2022-02-22 18:55:00|51053.1|51003.1|51027.9|50977.9|51053.1|51003.1|51017.1|50956.1|362
1645556400000|2022-02-22 19:00:00|51029.9|50979.9|51062|50982|51092|51012|51027.9|50961.9|297
1645556700000|2022-02-22 19:05:00|51060|50980|51092|51012|51102.6|51022.6|51060|50980|214
1645557000000|2022-02-22 19:10:00|51091.5|51011.5|51072.2|50992.2|51102|51022|51065.2|50985.2|146
1645557300000|2022-02-22 19:15:00|51073.2|50993.2|51048.7|50968.7|51077.2|50997.2|51037.2|50957.2|175
1645557600000|2022-02-22 19:20:00|51047.2|50967.2|51108.5|51028.5|51113.5|51033.5|51019.8|50939.8|335
1645557900000|2022-02-22 19:25:00|51107|51027|51043.6|50963.6|51107|51027|51033.9|50953.9|593
1645558200000|2022-02-22 19:30:00|51044.1|50964.1|51003.6|50923.6|51063.6|50983.6|50978.6|50898.6|410
1645558500000|2022-02-22 19:35:00|50998.6|50918.6|50988.2|50908.2|51006.6|50926.6|50963.2|50883.2|326
1645558800000|2022-02-22 19:40:00|50989.7|50909.7|50989.8|50909.8|51018.1|50938.1|50983.1|50903.1|291
1645559100000|2022-02-22 19:45:00|50990.8|50910.8|50953.2|50873.2|51008.3|50928.3|50943.2|50863.2|413
1645559400000|2022-02-22 19:50:00|50951.2|50871.2|50917.5|50837.5|50954.5|50874.5|50908|50828|374
1645559700000|2022-02-22 19:55:00|50918|50838|50907.6|50827.6|50920.3|50840.3|50845.3|50765.3|388
1645618200000|2022-02-23 12:10:00|50974|50870|50683.8|50603.8|50974|50870|50675.8|50595.8|242
1645618500000|2022-02-23 12:15:00|50682.3|50602.3|50682.1|50602.1|50703.8|50623.8|50647.1|50567.1|282
1645618800000|2022-02-23 12:20:00|50684.6|50604.6|50721.7|50641.7|50728.7|50648.7|50672.7|50592.7|269
1645619100000|2022-02-23 12:25:00|50721.2|50641.2|50812.2|50732.2|50812.2|50732.2|50721.2|50641.2|173
1645619400000|2022-02-23 12:30:00|50809.7|50729.7|50835|50755|50858.3|50787.3|50807.2|50727.2|381
1645619700000|2022-02-23 12:35:00|50834.5|50754.5|50781.7|50701.7|50863.1|50790.1|50727.2|50656.2|347
1645620000000|2022-02-23 12:40:00|50781.2|50701.2|50742.7|50692.7|50789.7|50727.2|50724.7|50657.2|265
1645620300000|2022-02-23 12:45:00|50746.2|50696.2|50712.3|50662.3|50757.2|50696.2|50682.3|50617.3|266
1645620600000|2022-02-23 12:50:00|50724.8|50644.8|50686.5|50636.5|50724.8|50672|50676.4|50611.9|145
1645620900000|2022-02-23 12:55:00|50686|50636|50606.4|50526.4|50696.9|50646.9|50590.9|50526.4|210
1645621200000|2022-02-23 13:00:00|50601.4|50521.4|50598.3|50548.3|50637.2|50576.2|50595.8|50518.9|415
1645621500000|2022-02-23 13:05:00|50596.8|50546.8|50585.9|50535.9|50606.3|50550.8|50545.9|50476.4|298
1645621800000|2022-02-23 13:10:00|50600.9|50520.9|50540.3|50490.3|50600.9|50525.9|50525.6|50445.6|273
1645622100000|2022-02-23 13:15:00|50541.8|50491.8|50550.3|50500.3|50590.8|50526.8|50520.3|50458.3|254
1645622400000|2022-02-23 13:20:00|50560.3|50480.3|50535.3|50485.3|50570.2|50505.2|50515.3|50452.8|263
1645622700000|2022-02-23 13:25:00|50534.3|50484.3|50555|50475|50570|50503.5|50497.1|50430.1|263
1645623000000|2022-02-23 13:30:00|50551.5|50471.5|50585.4|50505.4|50590.3|50527.3|50546.5|50466.5|205
1645623300000|2022-02-23 13:35:00|50572.4|50522.4|50516|50436|50592.9|50530.4|50510.5|50435.5|250
1645623600000|2022-02-23 13:40:00|50515.5|50435.5|50550|50470|50556|50482.5|50500.1|50429|259
1645623900000|2022-02-23 13:45:00|50548|50468|50528.7|50478.7|50580|50515|50518.2|50450.2|244
1645624200000|2022-02-23 13:50:00|50528.2|50478.2|50485.2|50405.2|50535.3|50478.2|50471.7|50391.7|291
1645624500000|2022-02-23 13:55:00|50487.7|50407.7|50484.7|50404.7|50510.2|50439.9|50459.7|50391.7|241
1645624800000|2022-02-23 14:00:00|50483.7|50403.7|50509.9|50429.9|50539.7|50479.7|50467.2|50397.7|391
1645625100000|2022-02-23 14:05:00|50510.4|50430.4|50504.1|50454.1|50523.6|50460.6|50468.6|50400.1|276
1645625400000|2022-02-23 14:10:00|50504.6|50454.6|50480.8|50400.8|50528.1|50470.1|50455.3|50390.3|271
1645625700000|2022-02-23 14:15:00|50479.3|50399.3|50550.5|50470.5|50560|50496.5|50460.3|50380.3|311
1645626000000|2022-02-23 14:20:00|50551.5|50471.5|50496.1|50446.1|50566.3|50499.8|50496.1|50445.3|243
1645626300000|2022-02-23 14:25:00|50497.1|50447.1|50544.3|50494.3|50600.3|50535.3|50486.1|50433.1|361
1645626600000|2022-02-23 14:30:00|50544.8|50494.8|50565.4|50485.4|50566.3|50505.8|50520.8|50450.4|340
1645626900000|2022-02-23 14:35:00|50564.9|50484.9|50523.9|50473.9|50592.1|50528.1|50514.4|50440.9|362
1645627200000|2022-02-23 14:40:00|50523.4|50473.4|50575.7|50495.7|50581.4|50520.9|50520.9|50460.9|327
1645627500000|2022-02-23 14:45:00|50575.2|50495.2|50550.5|50470.5|50575.7|50510.7|50509.6|50440.6|324
1645627800000|2022-02-23 14:50:00|50550|50470|50503.8|50453.8|50560.5|50481|50490.5|50425.5|350
1645628100000|2022-02-23 14:55:00|50504.3|50454.3|50525.8|50475.8|50566.3|50510.8|50495.3|50430.3|369
1645628400000|2022-02-23 15:00:00|50527.8|50477.8|50560.5|50510.5|50580.5|50519|50527.8|50467.3|352
1645628700000|2022-02-23 15:05:00|50560|50510|50621.3|50541.3|50630.8|50563.3|50560|50490.5|357
1645629000000|2022-02-23 15:10:00|50621.8|50541.8|50609.9|50559.9|50629.9|50564.9|50571.1|50505.8|322
1645629300000|2022-02-23 15:15:00|50606.4|50556.4|50596.6|50546.6|50666.4|50593.4|50592.6|50521.6|342
1645629600000|2022-02-23 15:20:00|50602.6|50552.6|50636|50586|50651|50586|50573.6|50506.6|395
1645629900000|2022-02-23 15:25:00|50635.5|50585.5|50700.2|50620.2|50706.7|50639.2|50634.5|50568.5|340
1645630200000|2022-02-23 15:30:00|50701.2|50621.2|50708.3|50658.3|50731.8|50667.8|50674.2|50601.7|352
1645630500000|2022-02-23 15:35:00|50708.8|50658.8|50681|50601|50726.9|50661.9|50669|50597|421
1645630800000|2022-02-23 15:40:00|50681.5|50601.5|50696.7|50646.7|50714.7|50651.7|50664.4|50597|335
1645631100000|2022-02-23 15:45:00|50697.7|50647.7|50741.9|50691.9|50754.4|50691.9|50691.2|50626.7|306
1645631400000|2022-02-23 15:50:00|50743.9|50693.9|50773.1|50693.1|50788.1|50718.6|50716.9|50636.9|269
1645631700000|2022-02-23 15:55:00|50770.6|50690.6|50782.2|50732.2|50798.3|50738.2|50713.3|50648.3|339
1645632000000|2022-02-23 16:00:00|50793.2|50713.2|50777|50697|50798.2|50728.2|50738.7|50673.5|481
1645632300000|2022-02-23 16:05:00|50777.5|50697.5|50799.2|50749.2|50814.2|50758.7|50758.5|50696.5|261
1645632600000|2022-02-23 16:10:00|50801.2|50751.2|50803.3|50723.3|50833.8|50753.8|50785.3|50718.8|274
1645632900000|2022-02-23 16:15:00|50804.3|50724.3|50821|50741|50843.8|50778.8|50788.8|50724.3|199
1645633200000|2022-02-23 16:20:00|50824|50744|50773.9|50723.9|50825|50764|50773.9|50711.4|199
1645633500000|2022-02-23 16:25:00|50774.4|50724.4|50722.2|50672.2|50783.9|50728.9|50703.2|50637.2|257
1645633800000|2022-02-23 16:30:00|50723.2|50673.2|50727.2|50647.2|50759.7|50700.7|50696.2|50624.7|298
1645634100000|2022-02-23 16:35:00|50727.7|50647.7|50676.9|50626.9|50735.7|50685.7|50666.9|50609.9|277
1645634400000|2022-02-23 16:40:00|50677.4|50627.4|50671.7|50621.7|50709.2|50646.7|50646.9|50586.4|325
1645634700000|2022-02-23 16:45:00|50672.2|50622.2|50631.5|50581.5|50689.2|50628.7|50619.2|50556.7|280
1645635000000|2022-02-23 16:50:00|50632|50582|50681.5|50601.5|50686.5|50608.5|50632|50560|178
1645635300000|2022-02-23 16:55:00|50681|50601|50666.6|50586.6|50681|50611.5|50636.7|50569.7|277
1645635600000|2022-02-23 17:00:00|50666.1|50586.1|50626.5|50546.5|50671|50613.1|50604.5|50537.5|222
1645635900000|2022-02-23 17:05:00|50625.5|50545.5|50601.3|50551.3|50633.9|50571.4|50587.8|50521.3|222
1645636200000|2022-02-23 17:10:00|50604.8|50554.8|50580.9|50500.9|50621.3|50558.8|50566.3|50496.8|295
1645636500000|2022-02-23 17:15:00|50580.4|50500.4|50565.9|50485.9|50580.9|50519.9|50515.4|50450.9|309
1645636800000|2022-02-23 17:20:00|50565.4|50485.4|50585.9|50535.9|50590.5|50535.9|50553.9|50485.4|192
1645637100000|2022-02-23 17:25:00|50586.4|50536.4|50581|50501|50595.5|50545.5|50564|50496|160
1645637400000|2022-02-23 17:30:00|50581.5|50501.5|50550.8|50470.8|50581.5|50516|50550.8|50470.8|250
1645637700000|2022-02-23 17:35:00|50551.3|50471.3|50560.6|50480.6|50563.1|50492.3|50527.8|50460.6|201
1645638000000|2022-02-23 17:40:00|50559.6|50479.6|50570.6|50490.6|50585.6|50519.1|50535.6|50470.1|211
1645638300000|2022-02-23 17:45:00|50570.1|50490.1|50576.7|50496.7|50590.7|50510.7|50549.2|50475.6|235
1645638600000|2022-02-23 17:50:00|50575.7|50495.7|50587.1|50507.1|50596.6|50526.6|50574.6|50495.7|207
1645638900000|2022-02-23 17:55:00|50588.1|50508.1|50561.7|50511.7|50592.2|50531.7|50550.7|50495.2|274
1645639200000|2022-02-23 18:00:00|50558.7|50508.7|50602.2|50552.2|50617.2|50552.2|50554.2|50487.2|225
1645639500000|2022-02-23 18:05:00|50614.2|50534.2|50561.8|50511.8|50621.8|50549.3|50551.8|50496.8|203
1645639800000|2022-02-23 18:10:00|50574.3|50494.3|50482.5|50432.5|50574.3|50506.8|50463|50394|328
1645640100000|2022-02-23 18:15:00|50482|50432|50508.5|50428.5|50533|50471.5|50481.5|50414.5|292
1645640400000|2022-02-23 18:20:00|50507.5|50427.5|50512.1|50462.1|50538.1|50476.1|50494.5|50426|228
1645640700000|2022-02-23 18:25:00|50511.6|50461.6|50526.2|50476.2|50541.2|50481.2|50506.1|50445.7|181
1645641000000|2022-02-23 18:30:00|50525.2|50475.2|50551.3|50501.3|50576.3|50501.3|50525.2|50456.2|206
1645641300000|2022-02-23 18:35:00|50550.8|50500.8|50481.4|50431.4|50571.3|50506.4|50466.4|50406.4|255
1645641600000|2022-02-23 18:40:00|50480.9|50430.9|50489.1|50409.1|50524.4|50458.9|50472.1|50392.1|269
1645641900000|2022-02-23 18:45:00|50489.6|50409.6|50445.6|50365.6|50496.1|50416.1|50417.8|50344.1|286
1645642200000|2022-02-23 18:50:00|50444.1|50364.1|50485.6|50435.6|50505.6|50440.6|50430.1|50360.6|268
1645642500000|2022-02-23 18:55:00|50485.1|50435.1|50422.7|50372.7|50499.6|50435.1|50419.7|50350.7|314
1645642800000|2022-02-23 19:00:00|50419.3|50369.3|50468.5|50388.5|50485.5|50405.5|50419.3|50345.7|232
1645643100000|2022-02-23 19:05:00|50464.5|50384.5|50470.7|50390.7|50485.6|50405.6|50435.6|50355.6|285
1645643400000|2022-02-23 19:10:00|50470.2|50390.2|50458.7|50378.7|50480.6|50400.6|50455.6|50375.6|266
1645643700000|2022-02-23 19:15:00|50461.2|50381.2|50463|50383|50485.7|50405.7|50457.7|50377.7|224
1645644000000|2022-02-23 19:20:00|50463.5|50383.5|50508.9|50428.9|50513.9|50433.9|50458.5|50378.5|227
1645644300000|2022-02-23 19:25:00|50506.9|50426.9|50509.4|50429.4|50533.5|50453.5|50497.9|50417.9|199
1645644600000|2022-02-23 19:30:00|50506.9|50426.9|50499.3|50419.3|50514.4|50434.4|50488.8|50408.8|150
1645644900000|2022-02-23 19:35:00|50495.3|50415.3|50524.2|50444.2|50524.2|50444.2|50485.7|50405.7|170
1645645200000|2022-02-23 19:40:00|50524.7|50444.7|50559.3|50479.3|50570.8|50490.8|50524.7|50444.7|234
1645645500000|2022-02-23 19:45:00|50558.8|50478.8|50504.6|50424.6|50559.7|50479.7|50475.1|50395.1|328
1645645800000|2022-02-23 19:50:00|50505.1|50425.1|50484.2|50404.2|50520.1|50440.1|50459.2|50379.2|313
1645646100000|2022-02-23 19:55:00|50484.7|50404.7|50504.2|50424.2|50519.2|50439.2|50479.2|50399.2|278
1645704600000|2022-02-24 12:10:00|50578.9|50474.9|50578.9|50474.9|50578.9|50474.9|50578.9|50474.9|1
1645710000000|2022-02-24 13:40:00|51423.5|51343.5|51435.4|51355.4|51437.4|51378.9|51392.4|51338|175
1645710300000|2022-02-24 13:45:00|51433.4|51353.4|51485|51405|51541|51461|51425.4|51345.4|278
1645710600000|2022-02-24 13:50:00|51481|51401|51472.8|51392.8|51481|51401|51414.8|51334.8|219
1645710900000|2022-02-24 13:55:00|51477.8|51397.8|51542.8|51462.8|51564.3|51484.3|51467.8|51387.8|504
1645711200000|2022-02-24 14:00:00|51543.8|51463.8|51505.4|51425.4|51547.8|51467.8|51482|51402|476
1645711500000|2022-02-24 14:05:00|51507|51427|51556.8|51476.8|51597.8|51517.8|51455.3|51375.3|447
1645711800000|2022-02-24 14:10:00|51553.3|51473.3|51685.3|51605.3|51705.3|51625.3|51552.8|51472.8|463
1645712100000|2022-02-24 14:15:00|51686.3|51606.3|51733.1|51653.1|51767.6|51687.6|51667.8|51587.8|527
1645712400000|2022-02-24 14:20:00|51732.6|51652.6|51770.7|51720.7|51775.2|51725.2|51690|51610|438
1645712700000|2022-02-24 14:25:00|51768.2|51718.2|51845|51765|51855|51790.2|51765.2|51715.2|422
1645713000000|2022-02-24 14:30:00|51845.5|51765.5|51833.8|51753.8|51925.9|51845.9|51811|51731|531
1645713300000|2022-02-24 14:35:00|51836|51756|51758.8|51678.8|51880.8|51800.8|51754.3|51674.3|541
1645713600000|2022-02-24 14:40:00|51762.8|51682.8|51894.1|51814.1|51898.6|51818.6|51759.3|51679.3|553
1645713900000|2022-02-24 14:45:00|51894.6|51814.6|51922.1|51842.1|51974.6|51894.6|51874.1|51794.1|613
1645714200000|2022-02-24 14:50:00|51920|51840|51913.9|51833.9|51940.1|51860.1|51848.6|51768.6|649
1645714500000|2022-02-24 14:55:00|51912.4|51832.4|51911|51831|51928.4|51848.4|51857.9|51777.9|549
1645714800000|2022-02-24 15:00:00|51910.1|51830.1|51967.5|51887.5|51967.5|51887.5|51895.1|51815.1|500
1645715100000|2022-02-24 15:05:00|51969.6|51889.6|51854.6|51774.6|51983.6|51903.6|51844.6|51764.6|599
1645715400000|2022-02-24 15:10:00|51855.1|51775.1|51782|51702|51860.1|51780.1|51772|51694|579
1645715700000|2022-02-24 15:15:00|51779|51699|51786.3|51706.3|51864.5|51784.5|51770.8|51690.8|450
1645716000000|2022-02-24 15:20:00|51787.3|51707.3|51840.8|51760.8|51896.8|51816.8|51785.8|51705.8|406
1645716300000|2022-02-24 15:25:00|51846.2|51766.2|51886.3|51806.3|51916.8|51836.8|51846.2|51766.2|434
1645716600000|2022-02-24 15:30:00|51888.7|51808.7|51896.3|51816.3|51936.3|51856.3|51880.8|51800.8|455
1645716900000|2022-02-24 15:35:00|51899.7|51819.7|51890.8|51810.8|51950.3|51870.3|51862.7|51782.7|493
1645717200000|2022-02-24 15:40:00|51891.3|51811.3|51968.8|51888.8|51978.7|51898.7|51891.3|51811.3|435
1645717500000|2022-02-24 15:45:00|51966.8|51886.8|51928.7|51848.7|52010.8|51930.8|51923.5|51843.5|451
1645717800000|2022-02-24 15:50:00|51930.8|51850.8|51911.4|51831.4|51956.3|51876.3|51897.4|51817.4|410
1645718100000|2022-02-24 15:55:00|51911.9|51831.9|51892.3|51812.3|51950.7|51870.7|51856.2|51776.2|461
1645718400000|2022-02-24 16:00:00|51895.7|51815.7|51832.8|51752.8|51912.3|51832.3|51805.3|51725.3|546
1645718700000|2022-02-24 16:05:00|51833.5|51753.5|51828.8|51748.8|51854|51774|51797.8|51717.8|463
1645719000000|2022-02-24 16:10:00|51827.8|51747.8|51753.8|51673.8|51852|51772|51744.8|51664.8|533
1645719300000|2022-02-24 16:15:00|51752.3|51672.3|51693.5|51613.5|51754.3|51674.3|51678.5|51598.5|570
1645719600000|2022-02-24 16:20:00|51694|51614|51722.5|51642.5|51746.5|51666.5|51680|51600|473
1645719900000|2022-02-24 16:25:00|51722|51642|51692|51612|51727|51647|51659.4|51579.4|493
1645720200000|2022-02-24 16:30:00|51691.5|51611.5|51717.6|51637.6|51754.5|51674.5|51668.5|51588.5|459
1645720500000|2022-02-24 16:35:00|51717.1|51637.1|51805.1|51725.1|51834.1|51754.1|51707.1|51627.1|452
1645720800000|2022-02-24 16:40:00|51803.1|51723.1|51832|51752|51881.6|51801.6|51800.1|51720.1|423
1645721100000|2022-02-24 16:45:00|51831.5|51751.5|51861.5|51781.5|51872.5|51792.5|51829.5|51749.5|383
1645721400000|2022-02-24 16:50:00|51861|51781|51792.5|51712.5|51863.5|51783.5|51792|51712|428
1645721700000|2022-02-24 16:55:00|51793.5|51713.5|51757|51677|51832|51752|51742|51662|422
1645722000000|2022-02-24 17:00:00|51756.5|51676.5|51732.3|51652.3|51767|51687|51703.3|51623.3|356
1645722300000|2022-02-24 17:05:00|51734.8|51654.8|51780.3|51700.3|51782.3|51702.3|51731.3|51651.3|352
1645722600000|2022-02-24 17:10:00|51777.3|51697.3|51786.8|51706.8|51797.3|51717.3|51767.3|51687.3|374
1645722900000|2022-02-24 17:15:00|51788.3|51708.3|51847.3|51767.3|51872.3|51792.3|51782.3|51702.3|349
1645723200000|2022-02-24 17:20:00|51848.3|51768.3|51955|51875|51965|51885|51848.3|51768.3|458
1645723500000|2022-02-24 17:25:00|51961|51881|51888|51808|51961|51881|51878.3|51798.3|440
1645723800000|2022-02-24 17:30:00|51890.5|51810.5|51928.5|51848.5|51943|51863|51886|51806|418
1645724100000|2022-02-24 17:35:00|51929|51849|51922|51842|51934|51854|51874.4|51794.4|417
1645724400000|2022-02-24 17:40:00|51922.5|51842.5|51944|51864|51966|51886|51897|51817|425
1645724700000|2022-02-24 17:45:00|51944.5|51864.5|51934|51854|51951.5|51871.5|51902|51822|322
1645725000000|2022-02-24 17:50:00|51932|51852|51919|51839|51934|51854|51893|51813|387
1645725300000|2022-02-24 17:55:00|51919.5|51839.5|51930.4|51880.4|51978|51898|51919|51839|376
1645725600000|2022-02-24 18:00:00|51932.9|51882.9|52103.3|52023.3|52127.4|52064.9|51929.9|51879.9|524
1645725900000|2022-02-24 18:05:00|52100.3|52020.3|52010.3|51930.3|52108.3|52028.3|52007.3|51927.3|469
1645726200000|2022-02-24 18:10:00|52008.8|51928.8|51995.5|51915.5|52028.8|51948.8|51978.8|51898.8|397
1645726500000|2022-02-24 18:15:00|51991.5|51911.5|51958|51878|52004.5|51924.5|51929.5|51849.5|396
1645726800000|2022-02-24 18:20:00|51959.5|51879.5|52045|51965|52045|51965|51954|51874|438
1645727100000|2022-02-24 18:25:00|52044|51964|52059|51979|52062|51982|51995|51915|287
1645727400000|2022-02-24 18:30:00|52058.5|51978.5|52046.5|51966.5|52084|52004|52042.5|51962.5|489
1645727700000|2022-02-24 18:35:00|52045.5|51965.5|51994.5|51914.5|52054.5|51974.5|51984.5|51904.5|465
1645728000000|2022-02-24 18:40:00|51994|51914|51989.5|51909.5|52010.5|51930.5|51921.5|51841.5|435
1645728300000|2022-02-24 18:45:00|51994.5|51914.5|51837.5|51757.5|52029.5|51949.5|51832|51752|649
1645728600000|2022-02-24 18:50:00|51841.5|51761.5|51879.5|51799.5|51883.5|51803.5|51799.5|51719.5|788
1645728900000|2022-02-24 18:55:00|51880.5|51800.5|51888|51808|51949.3|51869.3|51880.5|51800.5|616
1645729200000|2022-02-24 19:00:00|51888.3|51808.3|51789.2|51709.2|51932.2|51852.2|51784.7|51704.7|613
1645729500000|2022-02-24 19:05:00|51784.7|51704.7|51834.2|51754.2|51854.1|51774.1|51765.2|51685.2|669
1645729800000|2022-02-24 19:10:00|51831.1|51751.1|51709.2|51629.2|51831.1|51751.1|51690.5|51610.5|681
1645730100000|2022-02-24 19:15:00|51713.5|51633.5|51676.7|51596.7|51735.3|51655.3|51657.8|51577.8|616
1645730400000|2022-02-24 19:20:00|51675.3|51595.3|51674.8|51594.8|51724.8|51644.8|51649.8|51569.8|579
1645730700000|2022-02-24 19:25:00|51670.7|51590.7|51654.7|51574.7|51676|51596|51626.2|51546.2|393
1645731000000|2022-02-24 19:30:00|51656.2|51576.2|51548.8|51468.8|51683.7|51603.7|51548.8|51468.8|430
1645731300000|2022-02-24 19:35:00|51547.8|51467.8|51469.8|51389.8|51580.8|51500.8|51438.8|51358.8|605
1645731600000|2022-02-24 19:40:00|51469.3|51389.3|51537.8|51457.8|51549.8|51469.8|51427.3|51347.3|590
1645731900000|2022-02-24 19:45:00|51535.2|51455.2|51494.2|51414.2|51579.8|51499.8|51492.8|51412.8|563
1645732200000|2022-02-24 19:50:00|51499.2|51419.2|51489|51409|51519.3|51439.3|51469.2|51389.2|521
1645732500000|2022-02-24 19:55:00|51487.8|51407.8|51558.3|51478.3|51568.8|51488.8|51484.7|51404.7|587
1645791000000|2022-02-25 12:10:00|51328.5|51248.5|51363|51283|51391|51341|51280.5|51221.5|518
1645791300000|2022-02-25 12:15:00|51360.5|51280.5|51438|51388|51438|51388|51326|51276|537
1645791600000|2022-02-25 12:20:00|51439|51389|51465|51415|51494.5|51444.5|51357.5|51307.5|587
1645791900000|2022-02-25 12:25:00|51471|51421|51367.5|51317.5|51472.5|51422.5|51362.5|51312.5|413
1645792200000|2022-02-25 12:30:00|51366.5|51316.5|51358.5|51308.5|51413|51363|51267.5|51217.5|545
1645792500000|2022-02-25 12:35:00|51359|51309|51395.5|51345.5|51435|51385|51338.5|51288.5|443
1645792800000|2022-02-25 12:40:00|51395|51345|51573|51523|51592.5|51542.5|51394.5|51344.5|586
1645793100000|2022-02-25 12:45:00|51573.5|51523.5|51599|51549|51637.5|51587.5|51533.5|51483.5|471
1645793400000|2022-02-25 12:50:00|51598.5|51548.5|51351.5|51301.5|51600|51550|51332.5|51272|743
1645793700000|2022-02-25 12:55:00|51355.5|51305.5|51446.5|51396.5|51544.5|51494.5|51354.5|51304.5|677
1645794000000|2022-02-25 13:00:00|51446|51396|51579|51529|51622.5|51572.5|51446|51396|678
1645794300000|2022-02-25 13:05:00|51580|51530|51592.5|51542.5|51682.5|51632.5|51556.5|51506.5|556
1645794600000|2022-02-25 13:10:00|51591|51541|51638|51588|51672.5|51622.5|51564.8|51499.5|543
1645794900000|2022-02-25 13:15:00|51635|51585|51653.5|51603.5|51695.5|51645.5|51627.5|51577.5|462
1645795200000|2022-02-25 13:20:00|51652.5|51602.5|51677|51627|51798|51732.5|51635.5|51585.5|551
1645795500000|2022-02-25 13:25:00|51677.5|51627.5|51645|51595|51736|51686|51639.5|51589.5|380
1645795800000|2022-02-25 13:30:00|51646|51596|51731.5|51681.5|51777.5|51727.5|51645|51595|529
1645796100000|2022-02-25 13:35:00|51735|51685|51580.5|51530.5|51750.5|51700.5|51562.5|51512.5|561
1645796400000|2022-02-25 13:40:00|51580|51530|51689|51639|51788|51738|51577.5|51527.5|541
1645796700000|2022-02-25 13:45:00|51690|51640|51761.5|51711.5|51772.5|51722.5|51690|51640|384
1645797000000|2022-02-25 13:50:00|51761|51711|51721.5|51671.5|51768.5|51718.5|51702.5|51645|336
1645797300000|2022-02-25 13:55:00|51722|51672|51682.5|51632.5|51731.5|51681.5|51627.5|51577.5|445
1645797600000|2022-02-25 14:00:00|51676.5|51626.5|51728.5|51678.5|51751.5|51701.5|51662.5|51612.5|488
1645797900000|2022-02-25 14:05:00|51729.5|51679.5|51839.5|51789.5|51839.5|51789.5|51729.5|51679.5|477
1645798200000|2022-02-25 14:10:00|51842.5|51792.5|51832.5|51782.5|51865|51815|51807.5|51757.5|359
1645798500000|2022-02-25 14:15:00|51832|51782|51881|51831|51924.5|51874.5|51830|51780|407
1645798800000|2022-02-25 14:20:00|51880|51830|51875.5|51825.5|51911|51861|51867.5|51817.5|368
1645799100000|2022-02-25 14:25:00|51873|51823|51965|51915|51986|51936|51872|51822|430
1645799400000|2022-02-25 14:30:00|51964|51914|51887.5|51837.5|51965|51915|51872|51822|482
1645799700000|2022-02-25 14:35:00|51888|51838|51848.5|51798.5|51890.5|51840.5|51839.5|51789.5|486
1645800000000|2022-02-25 14:40:00|51849|51799|51833|51783|51870.5|51820.5|51765|51715|565
1645800300000|2022-02-25 14:45:00|51832.5|51782.5|51802.5|51752.5|51842.5|51792.5|51772.5|51722.5|608
1645800600000|2022-02-25 14:50:00|51801.5|51751.5|51879|51829|51882.5|51832.5|51747|51697|536
1645800900000|2022-02-25 14:55:00|51878|51828|51976|51926|51976|51926|51877.5|51827.5|530
1645801200000|2022-02-25 15:00:00|51975.5|51925.5|52025.5|51975.5|52050|52000|51943|51893|703
1645801500000|2022-02-25 15:05:00|52024.5|51974.5|52032|51982|52087.5|52037.5|52012.5|51962.5|562
1645801800000|2022-02-25 15:10:00|52031.5|51981.5|51987|51937|52035.5|51985.5|51974.5|51924.5|538
1645802100000|2022-02-25 15:15:00|51987.5|51937.5|51992.5|51942.5|52032.5|51982.5|51977.5|51927.5|483
1645802400000|2022-02-25 15:20:00|51993|51943|51967.5|51917.5|52026|51976|51962.5|51912.5|560
1645802700000|2022-02-25 15:25:00|51968.5|51918.5|51992|51942|52032.5|51982.5|51952|51902|501
1645803000000|2022-02-25 15:30:00|51991|51941|51999.5|51949.5|52003.5|51953.5|51967.5|51917.5|474
1645803300000|2022-02-25 15:35:00|52000.5|51950.5|52000.5|51950.5|52042.5|51992.5|51975.5|51925.5|411
1645803600000|2022-02-25 15:40:00|52001|51951|51971.5|51921.5|52006|51956|51971.5|51921.5|296
1645803900000|2022-02-25 15:45:00|51972|51922|51971|51921|52007.5|51957.5|51947.5|51897.5|373
1645804200000|2022-02-25 15:50:00|51967.5|51917.5|52000|51950|52012.5|51962.5|51967.5|51917.5|391
1645804500000|2022-02-25 15:55:00|52001|51951|52031|51981|52077.5|52027.5|51957|51907|519
1645804800000|2022-02-25 16:00:00|52030|51980|52081.5|52031.5|52081.5|52031.5|51992|51942|559
1645805100000|2022-02-25 16:05:00|52080|52030|52092.5|52042.5|52124.5|52074.5|52007.5|51957.5|538
1645805400000|2022-02-25 16:10:00|52090.5|52040.5|52036.5|51986.5|52093|52043|52032.5|51982.5|351
1645805700000|2022-02-25 16:15:00|52037|51987|51986|51936|52037.5|51987.5|51967.5|51917.5|401
1645806000000|2022-02-25 16:20:00|51987.5|51937.5|51997.5|51947.5|51998.5|51948.5|51950|51894.3|367
1645806300000|2022-02-25 16:25:00|51998|51948|52062.5|52012.5|52072.5|52022.5|51986|51936|316
1645806600000|2022-02-25 16:30:00|52057.5|52007.5|52057|52007|52074.5|52024.5|52026|51971.5|381
1645806900000|2022-02-25 16:35:00|52056|52006|52087.5|52037.5|52102.5|52052.5|52032.5|51972|377
1645807200000|2022-02-25 16:40:00|52088|52038|52157.5|52107.5|52182.5|52127.5|52087.5|52037.5|399
1645807500000|2022-02-25 16:45:00|52155.5|52105.5|52142|52092|52175|52125|52119|52069|354
1645807800000|2022-02-25 16:50:00|52140|52090|52002.5|51952.5|52140|52090|51997.5|51947.5|347
1645808100000|2022-02-25 16:55:00|52001.5|51951.5|51988.5|51938.5|52037.5|51987.5|51985.5|51935.5|349
1645808400000|2022-02-25 17:00:00|51988|51938|52002.5|51952.5|52019.5|51969.5|51969|51919|297
1645808700000|2022-02-25 17:05:00|52004.5|51954.5|52072.5|52022.5|52078|52028|51985.5|51935.5|291
1645809000000|2022-02-25 17:10:00|52073.5|52023.5|52107.5|52057.5|52112.5|52062.5|52052.5|52002.5|304
1645809300000|2022-02-25 17:15:00|52107|52057|52092.5|52042.5|52118|52068|52076.5|52026.5|264
1645809600000|2022-02-25 17:20:00|52092|52042|52082.5|52032.5|52111|52061|52082.5|52032.5|231
1645809900000|2022-02-25 17:25:00|52082|52032|52040|51990|52082|52032|52031.5|51981.5|323
1645810200000|2022-02-25 17:30:00|52039.5|51989.5|52042.5|51992.5|52057.5|52007.5|52022.5|51972.5|204
1645810500000|2022-02-25 17:35:00|52044|51994|52032.5|51982.5|52058|52008|52022.5|51972.5|196
1645810800000|2022-02-25 17:40:00|52032|51982|52008|51958|52033|51983|52002|51952|160
1645811100000|2022-02-25 17:45:00|52010|51960|52047|51997|52055.5|52005.5|51983.5|51933.5|298
1645811400000|2022-02-25 17:50:00|52043.5|51993.5|52144|52094|52157.5|52107.5|52042.5|51992.5|406
1645811700000|2022-02-25 17:55:00|52147.5|52097.5|52207|52157|52240|52190|52147.5|52097.5|435
1645812000000|2022-02-25 18:00:00|52207.5|52157.5|52210|52160|52276.5|52226.5|52199.5|52149.5|421
1645812300000|2022-02-25 18:05:00|52210.5|52160.5|52129.5|52079.5|52215.5|52165.5|52114.5|52064.5|345
1645812600000|2022-02-25 18:10:00|52130|52080|52096|52046|52154.5|52104.5|52084|52034|411
1645812900000|2022-02-25 18:15:00|52096.5|52046.5|52087.5|52037.5|52107.5|52057.5|52064.5|52014.5|280
1645813200000|2022-02-25 18:20:00|52087|52037|52092.5|52042.5|52117.5|52067.5|52084|52034|235
1645813500000|2022-02-25 18:25:00|52092|52042|52052.5|52002.5|52110|52060|52050.5|52000.5|245
1645813800000|2022-02-25 18:30:00|52052|52002|52053|52003|52057.5|52007.5|52027.5|51977.5|303
1645814100000|2022-02-25 18:35:00|52057.5|52007.5|52099.5|52049.5|52122.5|52072.5|52047.5|51997.5|341
1645814400000|2022-02-25 18:40:00|52099|52049|52102.5|52052.5|52121.5|52071.5|52082.5|52032.5|214
1645814700000|2022-02-25 18:45:00|52103|52053|52042.5|51992.5|52118.5|52068.5|52038|51988|280
1645815000000|2022-02-25 18:50:00|52042|51992|52087.5|52037.5|52092.5|52042.5|52033.5|51983.5|322
1645815300000|2022-02-25 18:55:00|52088|52038|52070|52020|52157.5|52107.5|52052.5|52002.5|533
1645815600000|2022-02-25 19:00:00|52069|52019|52047.5|51997.5|52081.5|52031.5|52041.5|51991.5|373
1645815900000|2022-02-25 19:05:00|52046.5|51996.5|52049|51999|52051.5|52001.5|51981|51931|381
1645816200000|2022-02-25 19:10:00|52048|51998|52062.5|52012.5|52062.5|52012.5|52001|51951|355
1645816500000|2022-02-25 19:15:00|52062|52012|52047.5|51997.5|52082|52032|52022.5|51972.5|297
1645816800000|2022-02-25 19:20:00|52048|51998|51977.5|51927.5|52071.3|52019.5|51961.5|51911.5|339
1645817100000|2022-02-25 19:25:00|51978|51928|51932.5|51882.5|52005|51955|51932.5|51882.5|302
1645817400000|2022-02-25 19:30:00|51933|51883|51908|51858|51957.5|51907.5|51907.5|51857.5|290
1645817700000|2022-02-25 19:35:00|51907.5|51857.5|51962.5|51912.5|51962.5|51912.5|51883.5|51833.5|307
1645818000000|2022-02-25 19:40:00|51963|51913|51979|51929|51987.5|51937.5|51947.5|51897.5|271
1645818300000|2022-02-25 19:45:00|51978.5|51928.5|52002.5|51952.5|52029|51979|51977|51927|270
1645818600000|2022-02-25 19:50:00|52002|51952|52002.5|51952.5|52040.5|51990.5|51997|51947|279
1645818900000|2022-02-25 19:55:00|52001.5|51951.5|52023.5|51973.5|52037.5|51987.5|52000.5|51950.5|333
1646223000000|2022-03-02 12:10:00|52131|52051|52131|52051|52131|52051|52131|52051|1
1646236800000|2022-03-02 16:00:00|52687|52583|52569|52519|52723.5|52626|52505.5|52455.5|582
1646237100000|2022-03-02 16:05:00|52565|52515|52465|52415|52589.5|52526.5|52397.5|52347.5|625
1646237400000|2022-03-02 16:10:00|52465.5|52415.5|52347.5|52297.5|52514|52464|52347.5|52297.5|567
1646237700000|2022-03-02 16:15:00|52344.5|52294.5|52232.5|52182.5|52344.5|52294.5|52157.5|52107.5|587
1646238000000|2022-03-02 16:20:00|52236|52186|52192.5|52142.5|52280.5|52230.5|52177.5|52127.5|530
1646238300000|2022-03-02 16:25:00|52191|52141|52239.5|52189.5|52301|52251|52133|52083|525
1646238600000|2022-03-02 16:30:00|52238|52188|52075|52025|52271|52210.5|52004.5|51954.5|657
1646238900000|2022-03-02 16:35:00|52079.5|52029.5|52018|51968|52097.5|52047.5|51995|51945|584
1646239200000|2022-03-02 16:40:00|52019|51969|52055|52005|52082.5|52032.5|51992.5|51942.5|471
1646239500000|2022-03-02 16:45:00|52054|52004|52040|51990|52054|52004|51967.5|51917.5|476
1646239800000|2022-03-02 16:50:00|52039.5|51989.5|51961.5|51911.5|52041.5|51991.5|51937.5|51887.5|455
1646240100000|2022-03-02 16:55:00|51960.5|51910.5|51976|51926|52010|51960|51932.5|51882.5|391
1646240400000|2022-03-02 17:00:00|51972.5|51922.5|52006|51956|52011.5|51961.5|51952.5|51902.5|373
1646240700000|2022-03-02 17:05:00|52005.5|51955.5|51971.5|51921.5|52043.5|51993.5|51970.5|51920.5|384
1646241000000|2022-03-02 17:10:00|51972|51922|51913|51863|51977.5|51927.5|51892.5|51842.5|381
1646241300000|2022-03-02 17:15:00|51912.5|51862.5|51962|51912|51967.5|51917.5|51877.5|51827.5|317
1646241600000|2022-03-02 17:20:00|51962.5|51912.5|51961|51911|51989.5|51939.5|51942.5|51892.5|312
1646241900000|2022-03-02 17:25:00|51967|51917|51920.5|51870.5|51987.5|51932.5|51911|51861|324
1646242200000|2022-03-02 17:30:00|51920|51870|51897.5|51847.5|51924|51874|51883|51833|322
1646242500000|2022-03-02 17:35:00|51898|51848|51947.5|51897.5|51961.5|51897.5|51887.5|51837.5|294
1646242800000|2022-03-02 17:40:00|51948|51898|51932.5|51882.5|51952.5|51902.5|51920|51870|252
1646243100000|2022-03-02 17:45:00|51932|51882|51920.5|51870.5|51934|51884|51887.5|51837.5|246
1646243400000|2022-03-02 17:50:00|51920|51870|51939|51889|51947.5|51897.5|51912.5|51862.5|215
1646243700000|2022-03-02 17:55:00|51939.5|51889.5|51902|51852|51947.5|51897.5|51890|51840|207
1646244000000|2022-03-02 18:00:00|51905|51855|51792.5|51742.5|51907.5|51857.5|51781.5|51724.3|421
1646244300000|2022-03-02 18:05:00|51792|51742|51787.5|51737.5|51800|51750|51752.5|51702.5|384
1646244600000|2022-03-02 18:10:00|51789.5|51739.5|51810|51760|51817.5|51767.5|51747.5|51697.5|279
1646244900000|2022-03-02 18:15:00|51812.5|51762.5|51763|51713|51812.5|51762.5|51752.5|51702.5|232
1646245200000|2022-03-02 18:20:00|51764.5|51714.5|51743|51693|51777.5|51727.5|51712.5|51662.5|217
1646245500000|2022-03-02 18:25:00|51742.5|51692.5|51752.5|51702.5|51796.5|51746.5|51732.5|51682.5|269
1646245800000|2022-03-02 18:30:00|51752|51702|51695|51645|51752|51702|51685.5|51635.5|282
1646246100000|2022-03-02 18:35:00|51694.5|51644.5|51677.5|51627.5|51716|51666|51671|51621|264
1646246400000|2022-03-02 18:40:00|51677|51627|51668|51618|51692.5|51642.5|51642|51592|249
1646246700000|2022-03-02 18:45:00|51667.5|51617.5|51691|51641|51692.5|51642.5|51642.5|51592.5|239
1646247000000|2022-03-02 18:50:00|51687.5|51637.5|51676.5|51626.5|51702.5|51652.5|51662|51612|305
1646247300000|2022-03-02 18:55:00|51676|51626|51585|51535|51687.5|51637.5|51577.5|51527.5|377
1646247600000|2022-03-02 19:00:00|51586|51536|51515.5|51465.5|51594|51544|51512.5|51462.5|388
1646247900000|2022-03-02 19:05:00|51516|51466|51552.5|51502.5|51564|51514|51515.5|51465.5|259
1646248200000|2022-03-02 19:10:00|51552|51502|51562.5|51482.5|51582.5|51532.5|51547.5|51482.5|192
1646248500000|2022-03-02 19:15:00|51561|51481|51567.5|51517.5|51572.5|51522.5|51517.5|51465.5|223
1646248800000|2022-03-02 19:20:00|51567|51517|51572.5|51522.5|51582.5|51532.5|51541.5|51491.5|206
1646249100000|2022-03-02 19:25:00|51572|51522|51559.5|51509.5|51603.5|51553.5|51524|51474|228
1646249400000|2022-03-02 19:30:00|51557.5|51507.5|51552.5|51502.5|51577.5|51527.5|51542.5|51492.5|231
1646249700000|2022-03-02 19:35:00|51553|51503|51542.5|51492.5|51553|51503|51516.5|51466.5|186
1646250000000|2022-03-02 19:40:00|51541.5|51491.5|51487.5|51437.5|51541.5|51491.5|51487.5|51437.5|244
1646250300000|2022-03-02 19:45:00|51492.5|51442.5|51515|51465|51537.5|51487.5|51491|51441|241
1646250600000|2022-03-02 19:50:00|51514.5|51464.5|51544|51494|51550|51500|51509|51459|226
1646250900000|2022-03-02 19:55:00|51542.5|51492.5|51537.5|51487.5|51557.5|51507.5|51522.5|51472.5|231
1646309400000|2022-03-03 12:10:00|51465.2|51415.2|51558.2|51508.2|51586.9|51516.9|51465.2|51400.2|377
1646309700000|2022-03-03 12:15:00|51563.9|51513.9|51458.6|51408.6|51637.4|51587.4|51452.1|51402.1|459
1646310000000|2022-03-03 12:20:00|51452.1|51402.1|51496.9|51446.9|51497.4|51447.4|51412.1|51362.1|368
1646310300000|2022-03-03 12:25:00|51496.4|51446.4|51435.4|51385.4|51515.4|51465.4|51406.9|51356.9|295
1646310600000|2022-03-03 12:30:00|51434.9|51384.9|51281.9|51231.9|51446.4|51396.4|51281.9|51231.9|362
1646310900000|2022-03-03 12:35:00|51279.4|51229.4|51351.7|51301.7|51386.7|51336.7|51275.4|51225.4|448
1646311200000|2022-03-03 12:40:00|51351.2|51301.2|51370.3|51320.3|51424.3|51374.3|51341.7|51291.7|312
1646311500000|2022-03-03 12:45:00|51367.3|51317.3|51281.9|51231.9|51371.3|51321.3|51270.4|51220.4|307
1646311800000|2022-03-03 12:50:00|51278.4|51228.4|51242|51192|51306.3|51256.3|51231.2|51181.2|316
1646312100000|2022-03-03 12:55:00|51237.5|51187.5|51258|51208|51304.2|51254.2|51219.2|51169.2|248
1646312400000|2022-03-03 13:00:00|51255.7|51205.7|51181.2|51131.2|51292.2|51242.2|51176.2|51126.2|413
1646312700000|2022-03-03 13:05:00|51180.2|51130.2|51173.6|51123.6|51206.7|51156.7|51145.1|51095.1|323
1646313000000|2022-03-03 13:10:00|51163.6|51113.6|51110.1|51060.1|51166.6|51116.6|51106.6|51056.6|298
1646313300000|2022-03-03 13:15:00|51110.6|51060.6|50915|50865|51111.6|51061.6|50915|50865|376
1646313600000|2022-03-03 13:20:00|50919.5|50869.5|50925.3|50875.3|50964.3|50914.3|50899.4|50849.4|433
1646313900000|2022-03-03 13:25:00|50926.3|50876.3|50963.8|50913.8|50965.3|50914.3|50909.3|50859.3|319
1646314200000|2022-03-03 13:30:00|50964.3|50914.3|50928.8|50878.8|50976.3|50926.3|50903.3|50853.3|355
1646314500000|2022-03-03 13:35:00|50921.3|50871.3|50796.2|50746.2|50921.3|50871.3|50789.2|50739.2|445
1646314800000|2022-03-03 13:40:00|50797.7|50747.7|50755.1|50705.1|50811.6|50761.6|50751.1|50691.1|340
1646315100000|2022-03-03 13:45:00|50759.1|50709.1|50819.4|50769.4|50831|50781|50746.1|50688.6|380
1646315400000|2022-03-03 13:50:00|50821|50771|50901.1|50851.1|50901.1|50851.1|50821|50771|360
1646315700000|2022-03-03 13:55:00|50900.6|50850.6|50836.2|50786.2|50912.1|50862.1|50816.2|50766.2|379
1646316000000|2022-03-03 14:00:00|50835.2|50785.2|50812.1|50762.1|50855.7|50805.7|50776.1|50726.1|423
1646316300000|2022-03-03 14:05:00|50816.1|50766.1|50816|50766|50866.6|50816.6|50809.1|50759.1|370
1646316600000|2022-03-03 14:10:00|50819.5|50769.5|50761|50711|50821|50771|50736|50686|298
1646316900000|2022-03-03 14:15:00|50762|50712|50815.9|50765.9|50816.4|50766.4|50736|50686|270
1646317200000|2022-03-03 14:20:00|50815.4|50765.4|50815|50765|50861.5|50806.5|50781.4|50731.4|333
1646317500000|2022-03-03 14:25:00|50814|50764|50836.5|50786.5|50844|50794|50807|50750.4|229
1646317800000|2022-03-03 14:30:00|50833.5|50783.5|50858|50808|50866.5|50816.5|50786.5|50736.5|385
1646318100000|2022-03-03 14:35:00|50859|50809|50906.5|50856.5|50906.5|50856.5|50791.5|50741.5|381
1646318400000|2022-03-03 14:40:00|50911.5|50861.5|50899.9|50849.9|50921.5|50871.5|50876.5|50826.5|322
1646318700000|2022-03-03 14:45:00|50900.1|50850.1|51010.6|50960.6|51026.6|50976.6|50861.6|50811.6|394
1646319000000|2022-03-03 14:50:00|51009.6|50959.6|51025.7|50975.7|51061.5|51011.5|51005.6|50955.6|392
1646319300000|2022-03-03 14:55:00|51026.2|50976.2|50976.7|50896.7|51049.2|50999.2|50964.2|50896.7|307
1646319600000|2022-03-03 15:00:00|50957|50907|51006.7|50956.7|51008.2|50958.2|50926.2|50876.2|460
1646319900000|2022-03-03 15:05:00|51009.7|50959.7|50887.2|50837.2|51023.2|50973.2|50885.7|50835.7|381
1646320200000|2022-03-03 15:10:00|50888.2|50838.2|50806.5|50756.5|50888.7|50838.7|50784.7|50734.7|425
1646320500000|2022-03-03 15:15:00|50807|50757|50871.5|50821.5|50871.5|50821.5|50800|50750|313
1646320800000|2022-03-03 15:20:00|50868|50818|50851.6|50801.6|50886.5|50836.5|50824|50774|316
1646321100000|2022-03-03 15:25:00|50851.1|50801.1|50843.6|50793.6|50862.6|50812.6|50821.6|50771.6|311
1646321400000|2022-03-03 15:30:00|50842.6|50792.6|50856.1|50806.1|50861.6|50811.6|50826.6|50767.4|233
1646321700000|2022-03-03 15:35:00|50856.6|50806.6|50926.7|50876.7|50943.7|50893.7|50846.7|50781.7|273
1646322000000|2022-03-03 15:40:00|50926.2|50876.2|50942|50862|50946.8|50881.8|50896.8|50832.8|322
1646322300000|2022-03-03 15:45:00|50938|50858|50948.3|50898.3|50988|50918|50938|50858|252
1646322600000|2022-03-03 15:50:00|50947.8|50897.8|51008.2|50958.2|51012.2|50962.2|50931.8|50881.8|303
1646322900000|2022-03-03 15:55:00|51007.7|50957.7|50906.8|50856.8|51021.7|50961.7|50891.8|50841.8|444
1646323200000|2022-03-03 16:00:00|50905.8|50855.8|50894.7|50844.7|50933.7|50883.7|50894.7|50844.7|393
1646323500000|2022-03-03 16:05:00|50894.2|50844.2|50959.8|50909.8|50971.8|50921.8|50874.8|50824.8|315
1646323800000|2022-03-03 16:10:00|50959.3|50909.3|51076.8|51026.8|51077.3|51027.3|50956.8|50906.8|321
1646324100000|2022-03-03 16:15:00|51077.3|51027.3|51142|51092|51149.9|51099.9|51072.3|51022.3|406
1646324400000|2022-03-03 16:20:00|51142.5|51092.5|51012|50962|51142.5|51092.5|50997|50947|317
1646324700000|2022-03-03 16:25:00|51010.5|50960.5|50995.4|50945.4|51026.9|50976.9|50984.9|50934.9|302
1646325000000|2022-03-03 16:30:00|50996.9|50946.9|50963.9|50913.9|51004.4|50954.4|50941.9|50891.9|301
1646325300000|2022-03-03 16:35:00|50966.9|50916.9|51021.8|50971.8|51036.8|50986.8|50941.8|50891.8|349
1646325600000|2022-03-03 16:40:00|51023.8|50973.8|50941.9|50891.9|51031.8|50981.8|50921.9|50871.9|339
1646325900000|2022-03-03 16:45:00|50936.9|50886.9|51053.3|51003.3|51066.8|51016.8|50934.4|50884.4|307
1646326200000|2022-03-03 16:50:00|51053.8|51003.8|51020.9|50970.9|51066.8|51016.8|50976.4|50926.4|302
1646326500000|2022-03-03 16:55:00|51021.4|50971.4|51066.9|51016.9|51085.3|51035.3|50973|50923|356
1646326800000|2022-03-03 17:00:00|51065.4|51015.4|51078.4|51028.4|51088.4|51038.4|51052.9|51002.9|312
1646327100000|2022-03-03 17:05:00|51077.9|51027.9|51072|51022|51103.4|51053.4|51054.5|51004.5|305
1646327400000|2022-03-03 17:10:00|51071.5|51021.5|51041.9|50991.9|51084.5|51034.5|51024.9|50974.9|279
1646327700000|2022-03-03 17:15:00|51040.9|50990.9|51094.9|51044.9|51096.9|51046.9|51030.9|50980.9|268
1646328000000|2022-03-03 17:20:00|51095.9|51045.9|51147|51097|51187|51137|51081.9|51031.9|407
1646328300000|2022-03-03 17:25:00|51147.5|51097.5|51194.9|51144.9|51214.9|51164.9|51142.4|51092.4|405
1646328600000|2022-03-03 17:30:00|51192.9|51142.9|50993.9|50943.9|51203.4|51153.4|50913.9|50863.9|587
1646328900000|2022-03-03 17:35:00|50992.4|50942.4|51065.7|51015.7|51082.2|51032.2|50935.9|50885.9|612
1646329200000|2022-03-03 17:40:00|51066.2|51016.2|51036.8|50986.8|51076.7|51026.7|51022.3|50972.3|465
1646329500000|2022-03-03 17:45:00|51032.3|50982.3|50965.3|50915.3|51092.3|51042.3|50957.3|50907.3|475
1646329800000|2022-03-03 17:50:00|50964.8|50914.8|50984.7|50934.7|50999.3|50949.3|50951.3|50901.3|384
1646330100000|2022-03-03 17:55:00|50982.2|50932.2|50921.2|50871.2|50992.2|50942.2|50917.2|50867.2|356
1646330400000|2022-03-03 18:00:00|50922.2|50872.2|50862|50812|50923.7|50873.7|50862|50812|347
1646330700000|2022-03-03 18:05:00|50861.5|50811.5|50874|50824|50894|50844|50845|50795|344
1646331000000|2022-03-03 18:10:00|50874.5|50824.5|50801.4|50751.4|50887|50837|50796.9|50746.9|288
1646331300000|2022-03-03 18:15:00|50803.9|50753.9|50801.9|50751.9|50818.4|50768.4|50791.9|50741.9|242
1646331600000|2022-03-03 18:20:00|50803.9|50753.9|50771.9|50721.9|50806.9|50756.9|50771.9|50721.9|248
1646331900000|2022-03-03 18:25:00|50771.4|50721.4|50767.3|50717.3|50786.9|50736.9|50731.9|50681.9|278
1646332200000|2022-03-03 18:30:00|50771.3|50721.3|50756.9|50706.9|50793.4|50736.8|50745.5|50690.1|280
1646332500000|2022-03-03 18:35:00|50756.4|50706.4|50734.8|50684.8|50763.9|50713.9|50730.3|50680.3|241
1646332800000|2022-03-03 18:40:00|50734.3|50684.3|50756.8|50706.8|50791.8|50741.8|50731.8|50681.8|250
1646333100000|2022-03-03 18:45:00|50755.3|50705.3|50721.8|50671.8|50756.8|50706.8|50719.3|50669.3|204
1646333400000|2022-03-03 18:50:00|50723.3|50673.3|50728.3|50678.3|50741.8|50691.8|50716.8|50666.8|195
1646333700000|2022-03-03 18:55:00|50724.8|50674.8|50716.2|50666.2|50751.7|50701.7|50710|50660|213
1646334000000|2022-03-03 19:00:00|50716.7|50666.7|50746.7|50696.7|50751.7|50701.7|50715.2|50665.2|201
1646334300000|2022-03-03 19:05:00|50748.7|50698.7|50734.7|50684.7|50796.7|50746.7|50726.7|50676.7|301
1646334600000|2022-03-03 19:10:00|50733.7|50683.7|50711.7|50661.7|50736.7|50686.7|50704.7|50654.7|226
1646334900000|2022-03-03 19:15:00|50711.2|50661.2|50721.7|50671.7|50726.7|50676.7|50706.7|50656.7|155
1646335200000|2022-03-03 19:20:00|50721.2|50671.2|50731.5|50681.5|50736.5|50686.5|50716.5|50666.5|128
1646335500000|2022-03-03 19:25:00|50730|50680|50712|50662|50746.5|50696.5|50712|50662|182
1646335800000|2022-03-03 19:30:00|50712.5|50662.5|50736.5|50686.5|50751.5|50701.5|50710.5|50660.5|153
1646336100000|2022-03-03 19:35:00|50737|50687|50731.6|50681.6|50741.6|50691.6|50711.6|50661.6|149
1646336400000|2022-03-03 19:40:00|50730.1|50680.1|50741.5|50691.5|50746.6|50696.6|50721.6|50671.6|177
1646336700000|2022-03-03 19:45:00|50736.9|50686.9|50731.6|50681.6|50783.1|50721.6|50721.6|50671.6|235
1646337000000|2022-03-03 19:50:00|50731.1|50681.1|50776.6|50726.6|50786.6|50736.6|50726.6|50676.6|230
1646337300000|2022-03-03 19:55:00|50778.1|50728.1|50766.6|50716.6|50796.1|50746.1|50766.6|50716.6|277
1646395800000|2022-03-04 12:10:00|50934.7|50854.7|50974.2|50894.2|51008.7|50938.7|50913.7|50853.2|383
1646396100000|2022-03-04 12:15:00|50975.7|50895.7|51028.7|50978.7|51035.2|50985.2|50950.7|50895.7|351
1646396400000|2022-03-04 12:20:00|51030.2|50980.2|50974.5|50924.5|51034.4|50984.4|50958.9|50908.9|373
1646396700000|2022-03-04 12:25:00|50974.4|50924.4|51037.9|50987.9|51038.9|50988.9|50894.4|50844.4|383
1646397000000|2022-03-04 12:30:00|51038.4|50988.4|50923.9|50873.9|51038.4|50988.4|50923.8|50873.8|425
1646397300000|2022-03-04 12:35:00|50927.4|50877.4|50928.3|50878.3|50933.4|50883.4|50858.9|50808.9|440
1646397600000|2022-03-04 12:40:00|50928.8|50878.8|50874.4|50824.4|50988.4|50938.4|50872.4|50822.4|411
1646397900000|2022-03-04 12:45:00|50859.9|50809.9|50908.8|50858.8|50909.5|50859.5|50838|50788|400
1646398200000|2022-03-04 12:50:00|50908.3|50858.3|50952.3|50902.3|51000.1|50948.7|50883.8|50833.8|395
1646398500000|2022-03-04 12:55:00|50951.8|50901.8|51043.9|50993.9|51090.4|51040.4|50949.8|50899.8|421
1646398800000|2022-03-04 13:00:00|51044.9|50994.9|51009|50959|51066.4|51016.4|51002.4|50952.4|478
1646399100000|2022-03-04 13:05:00|51008.5|50958.5|51083.5|51033.5|51104|51054|50999|50949|377
1646399400000|2022-03-04 13:10:00|51079|51029|51104.2|51054.2|51149.2|51099.2|51062.2|51012.2|461
1646399700000|2022-03-04 13:15:00|51103.7|51053.7|51174.3|51124.3|51196.8|51146.8|51083.7|51033.7|361
1646400000000|2022-03-04 13:20:00|51169.3|51119.3|51152.9|51102.9|51189.9|51139.9|51125.8|51075.8|388
1646400300000|2022-03-04 13:25:00|51153.4|51103.4|51172.1|51068.1|51187.4|51115.3|51134.4|51067.6|313
1646400600000|2022-03-04 13:30:00|51174.1|51070.1|51088.1|51038.1|51266|51162|51006.6|50926.6|677
1646400900000|2022-03-04 13:35:00|51086.1|51036.1|51156.4|51106.4|51214.5|51164.5|51086.1|51036.1|664
1646401200000|2022-03-04 13:40:00|51153.9|51103.9|51177.7|51127.7|51243.8|51193.8|51106.4|51056.4|547
1646401500000|2022-03-04 13:45:00|51178.2|51128.2|51310.8|51260.8|51314.3|51264.3|51153.2|51103.2|534
1646401800000|2022-03-04 13:50:00|51310.3|51260.3|51414.4|51364.4|51448.9|51398.9|51291.8|51241.8|653
1646402100000|2022-03-04 13:55:00|51415.4|51365.4|51361.4|51311.4|51427.4|51377.4|51314.4|51264.4|572
1646402400000|2022-03-04 14:00:00|51359.9|51309.9|51348.3|51298.3|51379.4|51329.4|51294.8|51244.8|496
1646402700000|2022-03-04 14:05:00|51349.3|51299.3|51337|51287|51394.3|51344.3|51328.5|51278.5|468
1646403000000|2022-03-04 14:10:00|51336|51286|51362.5|51312.5|51374.5|51324.5|51309|51259|438
1646403300000|2022-03-04 14:15:00|51364.5|51314.5|51324.5|51274.5|51369.5|51319.5|51264.5|51214.5|419
1646403600000|2022-03-04 14:20:00|51329.5|51279.5|51365|51315|51365|51315|51312.5|51262.5|402
1646403900000|2022-03-04 14:25:00|51366.5|51316.5|51437.1|51387.1|51444.6|51394.6|51359.5|51309.5|412
1646404200000|2022-03-04 14:30:00|51436.1|51386.1|51459.7|51409.7|51499.6|51449.6|51379.6|51329.6|515
1646404500000|2022-03-04 14:35:00|51457.7|51407.7|51450.2|51400.2|51459.7|51409.7|51379.7|51329.7|439
1646404800000|2022-03-04 14:40:00|51447.2|51397.2|51394.3|51344.3|51469.7|51419.7|51364.6|51314.6|433
1646405100000|2022-03-04 14:45:00|51389.3|51339.3|51404.3|51354.3|51453.8|51402.8|51374.3|51324.3|362
1646405400000|2022-03-04 14:50:00|51407.3|51357.3|51401.8|51351.8|51454.3|51394.3|51366.3|51299.3|393
1646405700000|2022-03-04 14:55:00|51414.3|51334.3|51335.3|51285.3|51419.3|51354.8|51326.8|51276.8|419
1646406000000|2022-03-04 15:00:00|51336.3|51286.3|51294.2|51244.2|51336.8|51286.8|51274.2|51214.8|480
1646406300000|2022-03-04 15:05:00|51293.7|51243.7|51306.6|51256.6|51324.2|51274.2|51274.7|51224.7|305
1646406600000|2022-03-04 15:10:00|51306.1|51256.1|51349.1|51299.1|51369.1|51319.1|51294.1|51244.1|334
1646406900000|2022-03-04 15:15:00|51348.6|51298.6|51304.7|51254.7|51369.2|51319.2|51289.2|51239.2|369
1646407200000|2022-03-04 15:20:00|51305.2|51255.2|51317.2|51267.2|51349.7|51280.7|51283.2|51224.2|381
1646407500000|2022-03-04 15:25:00|51317.7|51267.7|51284.7|51234.7|51324.1|51274.1|51279.1|51229.1|399
1646407800000|2022-03-04 15:30:00|51283.2|51233.2|51377.6|51327.6|51383.7|51333.7|51283.2|51233.2|416
1646408100000|2022-03-04 15:35:00|51377.1|51327.1|51344.2|51294.2|51399.1|51344.1|51324.1|51274.1|364
1646408400000|2022-03-04 15:40:00|51347.2|51297.2|51389.2|51339.2|51390.7|51340.7|51329.7|51279.7|313
1646408700000|2022-03-04 15:45:00|51390.7|51340.7|51425.2|51375.2|51425.7|51375.7|51359.2|51288.2|379
1646409000000|2022-03-04 15:50:00|51425.7|51375.7|51347.8|51267.8|51438.2|51388.2|51314.3|51264.3|380
1646409300000|2022-03-04 15:55:00|51348.3|51268.3|51319.2|51269.2|51362.2|51307.2|51314.2|51259.2|348
1646409600000|2022-03-04 16:00:00|51315.2|51265.2|51337.2|51287.2|51364.6|51314.6|51314.2|51264.2|313
1646409900000|2022-03-04 16:05:00|51337.7|51287.7|51314.7|51264.7|51374.5|51319.2|51294.2|51244.2|276
1646410200000|2022-03-04 16:10:00|51314.2|51264.2|51304.1|51254.1|51329.2|51279.2|51304.1|51244.5|261
1646410500000|2022-03-04 16:15:00|51304.6|51254.6|51329.1|51249.1|51339.1|51264.6|51291.6|51214.1|271
1646410800000|2022-03-04 16:20:00|51328.6|51248.6|51309.1|51259.1|51376.6|51314.1|51303.6|51248.1|280
1646411100000|2022-03-04 16:25:00|51309.6|51259.6|51358.1|51308.1|51376.7|51318.7|51309.6|51254.6|318
1646411400000|2022-03-04 16:30:00|51359.6|51309.6|51409.6|51359.6|51426.1|51376.1|51354.6|51304.6|301
1646411700000|2022-03-04 16:35:00|51410.1|51360.1|51394.7|51344.7|51474.6|51424.6|51359.7|51306.2|407
1646412000000|2022-03-04 16:40:00|51393.2|51343.2|51366|51316|51429.5|51379.5|51364.5|51313.7|355
1646412300000|2022-03-04 16:45:00|51367|51317|51372.9|51322.9|51386.4|51336.4|51350|51288|282
1646412600000|2022-03-04 16:50:00|51375.4|51325.4|51379.9|51329.9|51394.4|51344.4|51364.4|51314.4|312
1646412900000|2022-03-04 16:55:00|51376.9|51326.9|51364.4|51314.4|51383.9|51333.9|51342.4|51280.4|228
1646413200000|2022-03-04 17:00:00|51363.9|51313.9|51354.4|51304.4|51401.4|51351.4|51344.4|51281.4|283
1646413500000|2022-03-04 17:05:00|51355.9|51305.9|51397.4|51347.4|51436.9|51376.9|51355.9|51305.9|283
1646413800000|2022-03-04 17:10:00|51397.9|51347.9|51344.4|51294.4|51426.9|51369.4|51337|51279.5|348
1646414100000|2022-03-04 17:15:00|51344.9|51294.9|51187.3|51137.3|51347.9|51294.9|51169.3|51104.3|420
1646414400000|2022-03-04 17:20:00|51186.8|51136.8|51229.1|51179.1|51248.8|51191.8|51164.3|51101.8|399
1646414700000|2022-03-04 17:25:00|51228.6|51178.6|51159.7|51109.7|51260.7|51200.7|51154.2|51082.7|447
1646415000000|2022-03-04 17:30:00|51159.2|51109.2|51230.6|51150.6|51234.1|51179.1|51158.2|51102.5|404
1646415300000|2022-03-04 17:35:00|51230.1|51150.1|51194.6|51144.6|51230.1|51173.6|51194.1|51132.6|295
1646415600000|2022-03-04 17:40:00|51197.6|51147.6|51216.1|51166.1|51234.1|51178.6|51186.1|51119.1|307
1646415900000|2022-03-04 17:45:00|51217.1|51167.1|51188.2|51138.2|51231.6|51178.1|51174.2|51114.1|311
1646416200000|2022-03-04 17:50:00|51187.7|51137.7|51124.6|51074.6|51199.2|51145.2|51119.1|51057.6|290
1646416500000|2022-03-04 17:55:00|51124.1|51074.1|51144.5|51094.5|51149|51096|51109.1|51059.1|225
1646416800000|2022-03-04 18:00:00|51144|51094|51093.9|51043.9|51144|51094|51079.5|51028|250
1646417100000|2022-03-04 18:05:00|51092.9|51042.9|51048.9|50998.9|51111.4|51058.9|51041.9|50981.4|334
1646417400000|2022-03-04 18:10:00|51048.4|50998.4|51088.9|51038.9|51098.4|51048.4|51038.9|50988.9|251
1646417700000|2022-03-04 18:15:00|51088.4|51038.4|51139|51089|51173.5|51120|51079.4|51029.4|245
1646418000000|2022-03-04 18:20:00|51139.5|51089.5|51169.6|51089.6|51169.6|51109.6|51113.6|51049.6|300
1646418300000|2022-03-04 18:25:00|51168.1|51088.1|51197.6|51147.6|51202.6|51152.6|51137.1|51077.6|297
1646418600000|2022-03-04 18:30:00|51198.1|51148.1|51199.6|51149.6|51201.6|51150.1|51169.1|51119.1|212
1646418900000|2022-03-04 18:35:00|51201.1|51151.1|51204.1|51154.1|51249.6|51199.6|51199.6|51149.6|241
1646419200000|2022-03-04 18:40:00|51209.1|51159.1|51234.2|51184.2|51249.7|51199.7|51208.1|51158.1|245
1646419500000|2022-03-04 18:45:00|51239.2|51189.2|51224.2|51174.2|51242.7|51192.7|51220.7|51170.7|190
1646419800000|2022-03-04 18:50:00|51223.7|51173.7|51249.2|51199.2|51254.2|51204.2|51209.2|51159.2|210
1646420100000|2022-03-04 18:55:00|51250.7|51200.7|51274.3|51224.3|51294.7|51244.7|51244.2|51194.2|278
1646420400000|2022-03-04 19:00:00|51272.8|51222.8|51319.4|51269.4|51324.9|51274.9|51259.3|51209.3|256
1646420700000|2022-03-04 19:05:00|51317.4|51267.4|51334.4|51284.4|51339.4|51289.4|51294.4|51244.4|188
1646421000000|2022-03-04 19:10:00|51333.4|51283.4|51314.9|51264.9|51354.9|51304.9|51309.4|51259.4|253
1646421300000|2022-03-04 19:15:00|51313.9|51263.9|51314.1|51264.1|51323.4|51273.4|51298.4|51248.4|246
1646421600000|2022-03-04 19:20:00|51313.6|51263.6|51269.1|51219.1|51324.1|51274.1|51262.6|51212.6|267
1646421900000|2022-03-04 19:25:00|51270.1|51220.1|51274|51224|51305.5|51255.5|51258.6|51208.6|244
1646422200000|2022-03-04 19:30:00|51274.5|51224.5|51194.1|51144.1|51287.6|51237.6|51189.1|51139.1|278
1646422500000|2022-03-04 19:35:00|51194.6|51144.6|51228.9|51178.9|51248.9|51198.9|51194.6|51144.6|270
1646422800000|2022-03-04 19:40:00|51229.4|51179.4|51249|51199|51268.9|51218.9|51210.4|51160.4|247
1646423100000|2022-03-04 19:45:00|51248.5|51198.5|51266.5|51216.5|51269|51219|51239.5|51189.5|235
1646423400000|2022-03-04 19:50:00|51266|51216|51263|51213|51283|51233|51238|51188|269
1646423700000|2022-03-04 19:55:00|51261.5|51211.5|51279.5|51229.5|51285.5|51235.5|51248.5|51198.5|239
1646655000000|2022-03-07 12:10:00|51322.1|51272.1|51222.9|51172.9|51326.6|51276.6|51212.9|51162.9|330
1646655300000|2022-03-07 12:15:00|51221.4|51171.4|51052.6|51002.6|51224.4|51174.4|51052.1|51002.1|440
1646655600000|2022-03-07 12:20:00|51053.1|51003.1|51022.3|50972.3|51064.6|51014.6|50998.4|50948.4|489
1646655900000|2022-03-07 12:25:00|51018.8|50968.8|51034.4|50984.4|51093.8|51043.8|50987.3|50937.3|447
1646656200000|2022-03-07 12:30:00|51037.4|50987.4|51094.8|51044.8|51097.8|51047.8|51022.3|50972.3|512
1646656500000|2022-03-07 12:35:00|51090.3|51040.3|51010.8|50960.8|51103.8|51053.8|51003.3|50953.3|473
1646656800000|2022-03-07 12:40:00|51012.3|50962.3|51048.8|50998.8|51077.8|51027.8|50993.8|50943.8|495
1646657100000|2022-03-07 12:45:00|51049.3|50999.3|51042.4|50992.4|51082.3|51032.3|51027.4|50977.4|427
1646657400000|2022-03-07 12:50:00|51043.4|50993.4|50997.3|50947.3|51052.4|51002.4|50958.3|50908.3|434
1646657700000|2022-03-07 12:55:00|50997.8|50947.8|51008.3|50958.3|51027.3|50977.3|50972.3|50922.3|400
1646658000000|2022-03-07 13:00:00|51007.3|50957.3|51031.8|50981.8|51067.8|51017.8|50992.3|50942.3|377
1646658300000|2022-03-07 13:05:00|51031.3|50981.3|51082.4|51032.4|51107.4|51057.4|51027.8|50977.8|375
1646658600000|2022-03-07 13:10:00|51082.9|51032.9|51038.9|50988.9|51102.4|51052.4|51022.4|50972.4|420
1646658900000|2022-03-07 13:15:00|51041.9|50991.9|50977.4|50927.4|51072.4|51022.4|50962.4|50912.4|409
1646659200000|2022-03-07 13:20:00|50979.4|50929.4|50957.2|50907.2|50998.3|50948.3|50922.7|50872.7|421
1646659500000|2022-03-07 13:25:00|50956.7|50906.7|50856.1|50806.1|50960.2|50910.2|50842.2|50792.2|376
1646659800000|2022-03-07 13:30:00|50855.6|50805.6|50832|50782|50897|50847|50820.4|50770.4|448
1646660100000|2022-03-07 13:35:00|50833|50783|50803.8|50753.8|50858.8|50808.8|50796.8|50746.8|367
1646660400000|2022-03-07 13:40:00|50803.3|50753.3|50841.7|50791.7|50881.8|50831.8|50801.8|50751.8|374
1646660700000|2022-03-07 13:45:00|50846.2|50796.2|50876.3|50826.3|50881.3|50831.3|50831.2|50781.2|350
1646661000000|2022-03-07 13:50:00|50876.8|50826.8|50943.4|50893.4|50951.4|50901.4|50876.8|50826.8|366
1646661300000|2022-03-07 13:55:00|50943.9|50893.9|50961.4|50911.4|50966.4|50916.4|50919.4|50869.4|331
1646661600000|2022-03-07 14:00:00|50958.4|50908.4|50973|50923|50992.9|50942.9|50958.4|50908.4|341
1646661900000|2022-03-07 14:05:00|50973.5|50923.5|50915.4|50865.4|50975|50925|50866.4|50816.4|300
1646662200000|2022-03-07 14:10:00|50914.4|50864.4|50986|50936|51011.9|50961.9|50914.4|50864.4|363
1646662500000|2022-03-07 14:15:00|50987|50937|50981.5|50931.5|51027.5|50977.5|50969.5|50919.5|298
1646662800000|2022-03-07 14:20:00|50986.5|50936.5|50955|50905|50997.1|50947.1|50916.5|50866.5|329
1646663100000|2022-03-07 14:25:00|50953|50903|50934|50884|50983.5|50933.5|50921.5|50871.5|334
1646663400000|2022-03-07 14:30:00|50931.5|50881.5|50999|50949|51020.5|50970.5|50926.5|50876.5|432
1646663700000|2022-03-07 14:35:00|51001|50951|51071.6|51021.6|51081.6|51031.6|50986|50936|407
1646664000000|2022-03-07 14:40:00|51073.6|51023.6|51161.8|51111.8|51166.8|51116.8|51056.7|51006.7|462
1646664300000|2022-03-07 14:45:00|51166.8|51116.8|51141.9|51091.9|51176.9|51126.9|51121.9|51071.9|453
1646664600000|2022-03-07 14:50:00|51142.4|51092.4|51131.9|51081.9|51201.9|51151.9|51126.9|51076.9|455
1646664900000|2022-03-07 14:55:00|51132.4|51082.4|51161.9|51111.9|51161.9|51111.9|51115.9|51065.9|346
1646665200000|2022-03-07 15:00:00|51166.9|51116.9|51081.7|51031.7|51193.9|51143.9|51076.7|51026.7|344
1646665500000|2022-03-07 15:05:00|51081.2|51031.2|51106|51056|51115|51065|51079.5|51029.5|313
1646665800000|2022-03-07 15:10:00|51110|51060|51143.5|51093.5|51150|51100|51070|51020|396
1646666100000|2022-03-07 15:15:00|51141.5|51091.5|51161.5|51111.5|51161.5|51111.5|51118.5|51068.5|358
1646666400000|2022-03-07 15:20:00|51152.5|51102.5|51159.6|51109.6|51176.6|51126.6|51121.5|51071.5|368
1646666700000|2022-03-07 15:25:00|51158.6|51108.6|51224.2|51174.2|51232.1|51182.1|51145.1|51095.1|395
1646667000000|2022-03-07 15:30:00|51222.7|51172.7|51221.7|51171.7|51236.7|51186.7|51182.2|51132.2|386
1646667300000|2022-03-07 15:35:00|51219.2|51169.2|51256.7|51206.7|51266.2|51216.2|51191.7|51141.7|365
1646667600000|2022-03-07 15:40:00|51256.2|51206.2|51191.7|51141.7|51256.2|51206.2|51188.7|51138.7|330
1646667900000|2022-03-07 15:45:00|51192.2|51142.2|51226.7|51176.7|51242.2|51192.2|51161.7|51111.7|349
1646668200000|2022-03-07 15:50:00|51225.2|51175.2|51208.7|51158.7|51236.7|51186.7|51194.7|51144.7|376
1646668500000|2022-03-07 15:55:00|51209.2|51159.2|51162.2|51112.2|51217.2|51167.2|51141.7|51091.7|363
1646668800000|2022-03-07 16:00:00|51156.7|51106.7|51137.1|51087.1|51175.2|51125.2|51121.6|51071.6|357
1646669100000|2022-03-07 16:05:00|51138.1|51088.1|51131.5|51081.5|51146.6|51096.6|51112.6|51062.6|267
1646669400000|2022-03-07 16:10:00|51134.5|51084.5|51181.5|51131.5|51192|51142|51127|51077|277
1646669700000|2022-03-07 16:15:00|51186.5|51136.5|51221|51171|51222|51172|51157|51107|328
1646670000000|2022-03-07 16:20:00|51220|51170|51286.6|51236.6|51287.5|51237.5|51211|51161|311
1646670300000|2022-03-07 16:25:00|51287.6|51237.6|51226.6|51176.6|51295.1|51245.1|51201.1|51151.1|297
1646670600000|2022-03-07 16:30:00|51227.6|51177.6|51286.6|51236.6|51306|51256|51226.6|51176.6|337
1646670900000|2022-03-07 16:35:00|51281.6|51231.6|51344.2|51294.2|51346.7|51296.7|51281.6|51231.6|342
1646671200000|2022-03-07 16:40:00|51346.7|51296.7|51321.2|51271.2|51352.2|51302.2|51301.7|51251.7|331
1646671500000|2022-03-07 16:45:00|51322.2|51272.2|51291.6|51241.6|51326.7|51276.7|51259.7|51209.7|269
1646671800000|2022-03-07 16:50:00|51292.1|51242.1|51296.7|51246.7|51313.7|51263.7|51286.6|51236.6|254
1646672100000|2022-03-07 16:55:00|51302.2|51252.2|51336.7|51286.7|51368|51316.7|51302.2|51252.2|245
1646672400000|2022-03-07 17:00:00|51337.2|51287.2|51306.7|51256.7|51346.7|51296.7|51296.3|51246.3|283
1646672700000|2022-03-07 17:05:00|51309.2|51259.2|51322.4|51272.4|51341.9|51291.9|51287.2|51237.2|271
1646673000000|2022-03-07 17:10:00|51322.9|51272.9|51287.8|51237.8|51324.4|51274.4|51270.4|51220.4|211
1646673300000|2022-03-07 17:15:00|51289.3|51239.3|51336.8|51286.8|51341.8|51291.8|51261.8|51211.8|287
1646673600000|2022-03-07 17:20:00|51335.8|51285.8|51366.8|51316.8|51386.8|51336.8|51310.7|51260.7|304
1646673900000|2022-03-07 17:25:00|51367.3|51317.3|51321.8|51271.8|51376.8|51326.8|51316.8|51266.8|267
1646674200000|2022-03-07 17:30:00|51323.3|51273.3|51332.7|51282.7|51366.2|51316.2|51309.3|51259.3|316
1646674500000|2022-03-07 17:35:00|51331.7|51281.7|51316.7|51266.7|51381.7|51331.7|51315.2|51265.2|324
1646674800000|2022-03-07 17:40:00|51317.2|51267.2|51331.7|51281.7|51346.8|51296.8|51311.8|51261.8|308
1646675100000|2022-03-07 17:45:00|51331.2|51281.2|51332.3|51282.3|51346.3|51296.3|51306.7|51256.7|305
1646675400000|2022-03-07 17:50:00|51332.8|51282.8|51381.7|51331.7|51422.2|51372.2|51293.7|51243.7|400
1646675700000|2022-03-07 17:55:00|51382.2|51332.2|51416.9|51366.9|51432.9|51382.9|51361.9|51311.9|431
1646676000000|2022-03-07 18:00:00|51416.4|51366.4|51337.3|51287.3|51426.9|51376.9|51337.3|51287.3|364
1646676300000|2022-03-07 18:05:00|51340.3|51290.3|51331.7|51281.7|51340.3|51290.3|51296.8|51246.8|349
1646676600000|2022-03-07 18:10:00|51331.2|51281.2|51327.3|51277.3|51351.7|51301.7|51317.7|51267.7|280
1646676900000|2022-03-07 18:15:00|51326.8|51276.8|51376.8|51326.8|51382.8|51332.8|51326.8|51276.8|272
1646677200000|2022-03-07 18:20:00|51373.3|51323.3|51361.9|51311.9|51386.8|51336.8|51356.9|51306.9|284
1646677500000|2022-03-07 18:25:00|51361.4|51311.4|51321.7|51271.7|51361.9|51311.9|51316.7|51266.7|305
1646677800000|2022-03-07 18:30:00|51321.2|51271.2|51321.7|51271.7|51326.7|51276.7|51301.7|51251.7|242
1646678100000|2022-03-07 18:35:00|51318.2|51268.2|51337.2|51287.2|51337.2|51287.2|51311.7|51261.7|248
1646678400000|2022-03-07 18:40:00|51339.2|51289.2|51351.8|51301.8|51359.8|51309.8|51304.2|51254.2|199
1646678700000|2022-03-07 18:45:00|51348.8|51298.8|51355.8|51305.8|51357.8|51307.8|51338.8|51288.8|202
1646679000000|2022-03-07 18:50:00|51355.3|51305.3|51356.4|51306.4|51367.4|51317.4|51346.9|51296.9|248
1646679300000|2022-03-07 18:55:00|51356.9|51306.9|51375.4|51325.4|51396.9|51346.9|51350.4|51300.4|261
1646679600000|2022-03-07 19:00:00|51371.9|51321.9|51366.9|51316.9|51381.9|51331.9|51338.4|51288.4|222
1646679900000|2022-03-07 19:05:00|51363.9|51313.9|51378.4|51328.4|51384.4|51334.4|51363.9|51313.9|220
1646680200000|2022-03-07 19:10:00|51378.9|51328.9|51331.4|51281.4|51381.9|51331.9|51326.9|51276.9|170
1646680500000|2022-03-07 19:15:00|51330.9|51280.9|51329.6|51279.6|51336.9|51286.9|51306.8|51256.8|212
1646680800000|2022-03-07 19:20:00|51334.6|51284.6|51299.6|51249.6|51337.6|51287.6|51296.6|51246.6|212
1646681100000|2022-03-07 19:25:00|51299.1|51249.1|51279|51229|51301.6|51251.6|51269.6|51219.6|219
1646681400000|2022-03-07 19:30:00|51277|51227|51241.5|51191.5|51291.5|51241.5|51202|51152|301
1646681700000|2022-03-07 19:35:00|51242|51192|51240.4|51190.4|51256.4|51206.4|51211.4|51161.4|235
1646682000000|2022-03-07 19:40:00|51236.4|51186.4|51273.9|51223.9|51290.4|51240.4|51236.4|51186.4|305
1646682300000|2022-03-07 19:45:00|51272.9|51222.9|51254.4|51204.4|51277.4|51227.4|51251.5|51201.5|275
1646682600000|2022-03-07 19:50:00|51253.9|51203.9|51271.5|51221.5|51271.5|51221.5|51236.4|51186.4|227
1646682900000|2022-03-07 19:55:00|51271|51221|51279.5|51229.5|51287|51237|51225.2|51175.2|317
1646741400000|2022-03-08 12:10:00|51227.7|51177.7|51206.5|51156.5|51247|51195.2|51181.2|51109.2|423
1646741700000|2022-03-08 12:15:00|51207|51157|51233.9|51183.9|51253.9|51203.9|51160.2|51110.2|448
1646742000000|2022-03-08 12:20:00|51233.4|51183.4|51168.5|51118.5|51251.4|51201.4|51146.9|51096.9|412
1646742300000|2022-03-08 12:25:00|51168|51118|51188.6|51138.6|51195.6|51145.6|51100.7|51050.7|413
1646742600000|2022-03-08 12:30:00|51189.6|51139.6|51135.6|51085.6|51200.7|51150.7|51130.6|51080.6|404
1646742900000|2022-03-08 12:35:00|51136.1|51086.1|51196|51146|51210.5|51160.5|51131.1|51081.1|462
1646743200000|2022-03-08 12:40:00|51186|51136|51291.1|51241.1|51301.1|51251.1|51183.5|51133.5|449
1646743500000|2022-03-08 12:45:00|51287.6|51237.6|51300.9|51250.9|51332.6|51282.6|51255.4|51205.4|463
1646743800000|2022-03-08 12:50:00|51302.4|51252.4|51365.9|51315.9|51365.9|51315.9|51283.9|51233.9|429
1646744100000|2022-03-08 12:55:00|51360.9|51310.9|51336.5|51286.5|51375.9|51325.9|51305.9|51255.9|423
1646744400000|2022-03-08 13:00:00|51336|51286|51269|51219|51411|51361|51266|51216|547
1646744700000|2022-03-08 13:05:00|51270|51220|51250|51200|51326.3|51276.3|51236.5|51186.5|557
1646745000000|2022-03-08 13:10:00|51250.5|51200.5|51291|51241|51291|51241|51214.5|51164.5|542
1646745300000|2022-03-08 13:15:00|51290.5|51240.5|51257.5|51207.5|51306.5|51256.5|51245|51195|428
1646745600000|2022-03-08 13:20:00|51256|51206|51274.5|51224.5|51295|51245|51230|51180|399
1646745900000|2022-03-08 13:25:00|51275|51225|51303.5|51253.5|51336|51286|51251|51201|396
1646746200000|2022-03-08 13:30:00|51301.5|51251.5|51316.4|51266.4|51357.9|51307.9|51288.5|51238.5|400
1646746500000|2022-03-08 13:35:00|51318.4|51268.4|51378.5|51328.5|51406|51356|51299.4|51249.4|430
1646746800000|2022-03-08 13:40:00|51381.5|51331.5|51455.6|51405.6|51479.1|51429.1|51371.6|51321.6|480
1646747100000|2022-03-08 13:45:00|51451.6|51401.6|51428.7|51378.7|51474.1|51424.1|51406.2|51356.2|415
1646747400000|2022-03-08 13:50:00|51427.7|51377.7|51398.2|51348.2|51466.1|51416.1|51380.6|51330.6|476
1646747700000|2022-03-08 13:55:00|51400.2|51350.2|51451.1|51401.1|51451.1|51401.1|51381.7|51331.7|451
1646748000000|2022-03-08 14:00:00|51456.6|51406.6|51316.1|51266.1|51469.6|51419.6|51316.1|51266.1|480
1646748300000|2022-03-08 14:05:00|51312.1|51262.1|51345.8|51295.8|51357.8|51307.8|51251.1|51201.1|492
1646748600000|2022-03-08 14:10:00|51346.3|51296.3|51338.9|51288.9|51380.3|51330.3|51286|51236|472
1646748900000|2022-03-08 14:15:00|51339.9|51289.9|51372.9|51322.9|51375.9|51325.9|51320.9|51270.9|359
1646749200000|2022-03-08 14:20:00|51372.4|51322.4|51264.5|51214.5|51376.4|51326.4|51261.5|51211.5|391
1646749500000|2022-03-08 14:25:00|51266.5|51216.5|51244.8|51194.8|51291|51241|51229|51179|366
1646749800000|2022-03-08 14:30:00|51240.8|51190.8|51398.8|51348.8|51414.3|51364.3|51235.8|51185.8|536
1646750100000|2022-03-08 14:35:00|51397.3|51347.3|51391.1|51341.1|51401|51351|51335.1|51285.1|564
1646750400000|2022-03-08 14:40:00|51393.6|51343.6|51363.2|51313.2|51426.1|51376.1|51346.1|51296.1|558
1646750700000|2022-03-08 14:45:00|51360.7|51310.7|51321.1|51271.1|51376.2|51326.2|51281.1|51231.1|530
1646751000000|2022-03-08 14:50:00|51322.6|51272.6|51386.1|51336.1|51411.1|51361.1|51296.1|51246.1|537
1646751300000|2022-03-08 14:55:00|51388.1|51338.1|51348.8|51298.8|51391.1|51341.1|51331.3|51281.3|448
1646751600000|2022-03-08 15:00:00|51349.3|51299.3|51411.1|51361.1|51427.6|51377.6|51349.3|51299.3|542
1646751900000|2022-03-08 15:05:00|51412.6|51362.6|51393.5|51343.5|51446|51396|51381|51331|453
1646752200000|2022-03-08 15:10:00|51391|51341|51426|51376|51441.1|51391.1|51381|51331|483
1646752500000|2022-03-08 15:15:00|51428.5|51378.5|51310.1|51260.1|51431|51381|51305.1|51255.1|588
1646752800000|2022-03-08 15:20:00|51309.1|51259.1|51326.4|51276.4|51346|51296|51275.9|51225.9|579
1646753100000|2022-03-08 15:25:00|51323.4|51273.4|51360.9|51310.9|51363.4|51313.4|51313.4|51263.4|529
1646753400000|2022-03-08 15:30:00|51361.9|51311.9|51370.9|51320.9|51410.9|51360.9|51325.9|51275.9|594
1646753700000|2022-03-08 15:35:00|51369.9|51319.9|51366|51316|51412|51362|51356|51306|587
1646754000000|2022-03-08 15:40:00|51367|51317|51398|51348|51422.5|51372.5|51362.5|51312.5|530
1646754300000|2022-03-08 15:45:00|51396|51346|51366|51316|51399|51349|51351|51301|445
1646754600000|2022-03-08 15:50:00|51366.5|51316.5|51404.1|51354.1|51425.1|51375.1|51366.5|51316.5|512
1646754900000|2022-03-08 15:55:00|51405.1|51355.1|51381.6|51331.6|51446.1|51396.1|51381.6|51331.6|480
1646755200000|2022-03-08 16:00:00|51378.1|51328.1|51366|51316|51406.1|51356.1|51346|51296|497
1646755500000|2022-03-08 16:05:00|51363|51313|51374|51324|51388.5|51338.5|51354.5|51304.5|408
1646755800000|2022-03-08 16:10:00|51375|51325|51370.9|51320.9|51376|51326|51328.5|51278.5|381
1646756100000|2022-03-08 16:15:00|51372.4|51322.4|51363|51313|51396|51346|51351.4|51301.4|406
1646756400000|2022-03-08 16:20:00|51361|51311|51391|51341|51406|51356|51349.5|51299.5|422
1646756700000|2022-03-08 16:25:00|51391.5|51341.5|51395|51345|51411|51361|51373|51323|530
1646757000000|2022-03-08 16:30:00|51395.5|51345.5|51414.5|51364.5|51446|51396|51387.5|51337.5|465
1646757300000|2022-03-08 16:35:00|51412.5|51362.5|51423.5|51373.5|51434.5|51384.5|51386.1|51336.1|456
1646757600000|2022-03-08 16:40:00|51423|51373|51384.6|51334.6|51436|51386|51371.6|51321.6|428
1646757900000|2022-03-08 16:45:00|51385.6|51335.6|51318|51268|51388.1|51338.1|51301|51251|365
1646758200000|2022-03-08 16:50:00|51318.5|51268.5|51307.9|51257.9|51345.9|51295.9|51300.9|51250.9|441
1646758500000|2022-03-08 16:55:00|51305.9|51255.9|51353.4|51303.4|51356.4|51306.4|51300.9|51250.9|395
1646758800000|2022-03-08 17:00:00|51355.4|51305.4|51259.3|51209.3|51364.9|51314.9|51240.8|51190.8|424
1646759100000|2022-03-08 17:05:00|51258.8|51208.8|51230.7|51180.7|51258.8|51208.8|51156.9|51106.9|539
1646759400000|2022-03-08 17:10:00|51231.7|51181.7|51127.6|51077.6|51245.7|51195.7|51118.6|51068.6|507
1646759700000|2022-03-08 17:15:00|51126.6|51076.6|51039.1|50989.1|51130.6|51080.6|50961.1|50911.1|689
1646760000000|2022-03-08 17:20:00|51036.6|50986.6|51139.7|51089.7|51160.2|51110.2|51027.8|50977.8|715
1646760300000|2022-03-08 17:25:00|51135.7|51085.7|51093.8|51043.8|51183.3|51133.3|51069.6|51019.6|676
1646760600000|2022-03-08 17:30:00|51092.3|51042.3|51055.3|51005.3|51138.8|51088.8|51020.3|50970.3|717
1646760900000|2022-03-08 17:35:00|51055.8|51005.8|51070.5|51020.5|51125.3|51075.3|51055.8|51005.8|659
1646761200000|2022-03-08 17:40:00|51070|51020|51081.9|51031.9|51082.9|51032.9|51015|50965|597
1646761500000|2022-03-08 17:45:00|51082.9|51032.9|51015|50965|51089.9|51039.9|50985|50935|662
1646761800000|2022-03-08 17:50:00|51014.5|50964.5|51030.5|50980.5|51079.9|51029.9|51014.5|50964.5|570
1646762100000|2022-03-08 17:55:00|51030|50980|51050.5|51000.5|51095|51045|51030|50980|535
1646762400000|2022-03-08 18:00:00|51051.5|51001.5|51007.9|50957.9|51053.5|51003.5|50998.4|50948.4|537
1646762700000|2022-03-08 18:05:00|51006.9|50956.9|50958.4|50908.4|51012.9|50962.9|50925.4|50875.4|590
1646763000000|2022-03-08 18:10:00|50966.9|50916.9|50979.8|50929.8|51001.3|50951.3|50936.3|50886.3|564
1646763300000|2022-03-08 18:15:00|50977.3|50927.3|51022.4|50972.4|51030.3|50980.3|50974.8|50924.8|506
1646763600000|2022-03-08 18:20:00|51021.9|50971.9|51092|51042|51099.5|51049.5|51019.9|50969.9|520
1646763900000|2022-03-08 18:25:00|51093|51043|51115.6|51065.6|51146.5|51096.5|51070|51020|528
1646764200000|2022-03-08 18:30:00|51114.1|51064.1|51172.7|51122.7|51196.1|51146.1|51110.6|51060.6|627
1646764500000|2022-03-08 18:35:00|51173.2|51123.2|51186.9|51136.9|51202.4|51152.4|51165.7|51115.7|566
1646764800000|2022-03-08 18:40:00|51185.4|51135.4|51145.4|51095.4|51195.4|51145.4|51134.9|51084.9|529
1646765100000|2022-03-08 18:45:00|51150.9|51100.9|51182.9|51132.9|51190.4|51140.4|51132.9|51082.9|537
1646765400000|2022-03-08 18:50:00|51182.4|51132.4|51150.8|51100.8|51185.4|51135.4|51125.4|51075.4|482
1646765700000|2022-03-08 18:55:00|51150.3|51100.3|51135.7|51085.7|51170.4|51120.4|51129.7|51079.7|463
1646766000000|2022-03-08 19:00:00|51137.7|51087.7|51179.7|51129.7|51205.2|51155.2|51128.2|51078.2|500
1646766300000|2022-03-08 19:05:00|51180.2|51130.2|51107|51057|51187.7|51137.7|51075.2|51025.2|553
1646766600000|2022-03-08 19:10:00|51108.5|51058.5|51090.1|51040.1|51140.6|51090.6|51074.6|51024.6|460
1646766900000|2022-03-08 19:15:00|51090.6|51040.6|51083.5|51033.5|51105.1|51055.1|51068.6|51018.6|457
1646767200000|2022-03-08 19:20:00|51084|51034|51065.5|51015.5|51099.1|51049.1|51035|50985|476
1646767500000|2022-03-08 19:25:00|51066.5|51016.5|51033|50983|51075.5|51025.5|51020|50970|393
1646767800000|2022-03-08 19:30:00|51035|50985|51020.5|50970.5|51065|51015|51020|50970|416
1646768100000|2022-03-08 19:35:00|51019|50969|51021.3|50971.3|51025.5|50975.5|50980|50930|520
1646768400000|2022-03-08 19:40:00|51021.8|50971.8|51014.9|50964.9|51025.3|50975.3|50999.9|50949.9|369
1646768700000|2022-03-08 19:45:00|51014.4|50964.4|51005.2|50955.2|51017.9|50967.9|50994.9|50944.9|319
1646769000000|2022-03-08 19:50:00|51005.7|50955.7|50999.9|50949.9|51015.4|50965.4|50989.9|50939.9|361
1646769300000|2022-03-08 19:55:00|50999.4|50949.4|51009.9|50959.9|51024.9|50974.9|50984.9|50934.9|356
1646827800000|2022-03-09 12:10:00|50729.6|50679.6|50720|50670|50731.6|50681.6|50693.5|50643.5|231
1646828100000|2022-03-09 12:15:00|50719.5|50669.5|50739.1|50689.1|50751.5|50701.5|50709.1|50659.1|380
1646828400000|2022-03-09 12:20:00|50738.6|50688.6|50785.2|50735.2|50794.6|50744.6|50728.1|50678.1|362
1646828700000|2022-03-09 12:25:00|50789.7|50739.7|50719.6|50669.6|50791.2|50741.2|50709.1|50659.1|384
1646829000000|2022-03-09 12:30:00|50719.9|50669.9|50752.6|50702.6|50776.1|50726.1|50713.2|50663.2|342
1646829300000|2022-03-09 12:35:00|50752.1|50702.1|50781.5|50731.5|50794|50744|50709.2|50659.2|332
1646829600000|2022-03-09 12:40:00|50778.5|50728.5|50739.1|50689.1|50805.5|50755.5|50729.1|50679.1|326
1646829900000|2022-03-09 12:45:00|50737.6|50687.6|50708.6|50658.6|50782.6|50732.6|50679.1|50629.1|377
1646830200000|2022-03-09 12:50:00|50708.1|50658.1|50708.1|50658.1|50721.1|50671.1|50682.1|50632.1|325
1646830500000|2022-03-09 12:55:00|50709.1|50659.1|50694.9|50644.9|50735.4|50685.4|50667.4|50617.4|315
1646830800000|2022-03-09 13:00:00|50698.9|50648.9|50623.9|50573.9|50698.9|50648.9|50611.4|50561.4|468
1646831100000|2022-03-09 13:05:00|50625.9|50575.9|50598.8|50548.8|50648.9|50598.9|50583.3|50533.3|409
1646831400000|2022-03-09 13:10:00|50602.3|50552.3|50664|50614|50669|50619|50598.3|50548.3|285
1646831700000|2022-03-09 13:15:00|50663|50613|50693.1|50643.1|50748.5|50698.5|50654|50604|455
1646832000000|2022-03-09 13:20:00|50697.6|50647.6|50678.6|50628.6|50709.1|50659.1|50678.6|50628.6|309
1646832300000|2022-03-09 13:25:00|50680.1|50630.1|50678.4|50628.4|50698.6|50648.6|50633.6|50583.6|359
1646832600000|2022-03-09 13:30:00|50676.9|50626.9|50664.4|50614.4|50685.9|50635.9|50658.4|50608.4|355
1646832900000|2022-03-09 13:35:00|50663.9|50613.9|50712.2|50662.2|50714.7|50664.7|50643.7|50593.7|286
1646833200000|2022-03-09 13:40:00|50712.7|50662.7|50690.8|50640.8|50719.2|50669.2|50668.3|50618.3|274
1646833500000|2022-03-09 13:45:00|50691.3|50641.3|50643.8|50593.8|50713.3|50663.3|50628.8|50578.8|256
1646833800000|2022-03-09 13:50:00|50641.3|50591.3|50600|50550|50643.3|50593.3|50583|50533|290
1646834100000|2022-03-09 13:55:00|50597|50547|50571|50521|50620|50570|50549.6|50499.6|327
1646834400000|2022-03-09 14:00:00|50568|50518|50598.5|50548.5|50598.5|50548.5|50542.5|50492.5|345
1646834700000|2022-03-09 14:05:00|50600.5|50550.5|50488|50438|50632.9|50582.9|50481|50431|475
1646835000000|2022-03-09 14:10:00|50484|50434|50531.2|50481.2|50537.7|50487.7|50443.3|50393.3|619
1646835300000|2022-03-09 14:15:00|50529.2|50479.2|50613.4|50563.4|50613.4|50563.4|50524.7|50474.7|594
1646835600000|2022-03-09 14:20:00|50617.9|50567.9|50562.9|50512.9|50620.4|50570.4|50562.9|50512.9|404
1646835900000|2022-03-09 14:25:00|50562.4|50512.4|50482.9|50432.9|50587.9|50537.9|50482.9|50432.9|464
1646836200000|2022-03-09 14:30:00|50483.4|50433.4|50517.8|50467.8|50542.9|50492.9|50468.4|50418.4|652
1646836500000|2022-03-09 14:35:00|50514.8|50464.8|50482.7|50432.7|50557.7|50507.7|50477.7|50427.7|483
1646836800000|2022-03-09 14:40:00|50481.7|50431.7|50458.1|50408.1|50481.7|50431.7|50418.1|50368.1|414
1646837100000|2022-03-09 14:45:00|50453.6|50403.6|50397.6|50347.6|50463.1|50413.1|50387.6|50337.6|401
1646837400000|2022-03-09 14:50:00|50394.1|50344.1|50523.4|50473.4|50532.4|50482.4|50392.1|50342.1|415
1646837700000|2022-03-09 14:55:00|50526.4|50476.4|50532.7|50482.7|50547.7|50497.7|50490.5|50440.5|448
1646838000000|2022-03-09 15:00:00|50529.2|50479.2|50527.7|50477.7|50553.2|50503.2|50508.2|50458.2|395
1646838300000|2022-03-09 15:05:00|50526.7|50476.7|50430.6|50380.6|50526.7|50476.7|50422.6|50372.6|328
1646838600000|2022-03-09 15:10:00|50428.6|50378.6|50362.9|50312.9|50428.6|50378.6|50352.4|50302.4|365
1646838900000|2022-03-09 15:15:00|50363.4|50313.4|50396.9|50346.9|50397.4|50347.4|50334.9|50284.9|394
1646839200000|2022-03-09 15:20:00|50397.4|50347.4|50408|50358|50444.4|50394.4|50388|50338|311
1646839500000|2022-03-09 15:25:00|50413|50363|50457.6|50407.6|50462.6|50412.6|50403|50353|259
1646839800000|2022-03-09 15:30:00|50459.1|50409.1|50472.2|50422.2|50487.7|50437.7|50427.6|50377.6|340
1646840100000|2022-03-09 15:35:00|50470.7|50420.7|50433.1|50383.1|50473.2|50423.2|50397.6|50347.6|334
1646840400000|2022-03-09 15:40:00|50433.6|50383.6|50441.6|50391.6|50449.1|50399.1|50422.6|50372.6|217
1646840700000|2022-03-09 15:45:00|50442.1|50392.1|50405.6|50355.6|50449.1|50399.1|50390.6|50340.6|246
1646841000000|2022-03-09 15:50:00|50405.1|50355.1|50378.1|50328.1|50423|50373|50378.1|50328.1|253
1646841300000|2022-03-09 15:55:00|50378.6|50328.6|50380|50330|50403.5|50353.5|50358|50308|241
1646841600000|2022-03-09 16:00:00|50378|50328|50375.5|50325.5|50382.5|50332.5|50350.5|50300.5|314
1646841900000|2022-03-09 16:05:00|50375|50325|50417.6|50367.6|50434|50384|50373|50323|279
1646842200000|2022-03-09 16:10:00|50417.1|50367.1|50418.1|50368.1|50424.6|50374.6|50387.6|50337.6|310
1646842500000|2022-03-09 16:15:00|50422.6|50372.6|50392.6|50342.6|50447.6|50397.6|50389.1|50339.1|290
1646842800000|2022-03-09 16:20:00|50394.1|50344.1|50390|50340|50397.6|50347.6|50359.6|50309.6|204
1646843100000|2022-03-09 16:25:00|50389.5|50339.5|50357.1|50307.1|50406|50356|50346.1|50296.1|227
1646843400000|2022-03-09 16:30:00|50356.1|50306.1|50340.6|50290.6|50397.6|50347.6|50337.1|50287.1|260
1646843700000|2022-03-09 16:35:00|50339.6|50289.6|50312.5|50262.5|50362|50312|50304.5|50254.5|418
1646844000000|2022-03-09 16:40:00|50314|50264|50334|50284|50356.5|50306.5|50305.5|50255.5|275
1646844300000|2022-03-09 16:45:00|50334.5|50284.5|50337.6|50287.6|50369|50319|50326|50276|303
1646844600000|2022-03-09 16:50:00|50336.6|50286.6|50362.5|50312.5|50362.5|50312.5|50314.6|50264.6|284
1646844900000|2022-03-09 16:55:00|50364.5|50314.5|50387.6|50337.6|50388.1|50338.1|50356|50306|209
1646845200000|2022-03-09 17:00:00|50388.1|50338.1|50437.7|50387.7|50443.1|50393.1|50372.6|50322.6|301
1646845500000|2022-03-09 17:05:00|50437.2|50387.2|50432.7|50382.7|50452.7|50402.7|50412.7|50362.7|293
1646845800000|2022-03-09 17:10:00|50434.2|50384.2|50447.9|50397.9|50447.9|50397.9|50407.9|50357.9|176
1646846100000|2022-03-09 17:15:00|50446.9|50396.9|50500.6|50450.6|50528.5|50478.5|50446.9|50396.9|361
1646846400000|2022-03-09 17:20:00|50498.1|50448.1|50528|50478|50537|50487|50467.6|50417.6|411
1646846700000|2022-03-09 17:25:00|50529.5|50479.5|50458.6|50408.6|50543.5|50493.5|50457.1|50407.1|330
1646847000000|2022-03-09 17:30:00|50462.1|50412.1|50428|50378|50463.1|50413.1|50428|50378|306
1646847300000|2022-03-09 17:35:00|50426.5|50376.5|50412.9|50362.9|50428.4|50378.4|50377.9|50327.9|374
1646847600000|2022-03-09 17:40:00|50413.4|50363.4|50460.9|50410.9|50470.4|50420.4|50407.8|50357.8|321
1646847900000|2022-03-09 17:45:00|50461.4|50411.4|50422.4|50372.4|50472.9|50422.9|50413.5|50363.5|258
1646848200000|2022-03-09 17:50:00|50422.9|50372.9|50432.9|50382.9|50442.9|50392.9|50402.9|50352.9|313
1646848500000|2022-03-09 17:55:00|50428.9|50378.9|50445.9|50395.9|50467.8|50417.8|50427.9|50377.9|283
1646848800000|2022-03-09 18:00:00|50447.9|50397.9|50492.9|50442.9|50501.4|50451.4|50434.9|50384.9|329
1646849100000|2022-03-09 18:05:00|50493.4|50443.4|50499|50449|50502.4|50452.4|50470.4|50420.4|321
1646849400000|2022-03-09 18:10:00|50498.5|50448.5|50475.5|50425.5|50515|50465|50469.5|50419.5|306
1646849700000|2022-03-09 18:15:00|50475|50425|50504.5|50454.5|50507.5|50457.5|50468.5|50418.5|213
1646850000000|2022-03-09 18:20:00|50503.5|50453.5|50493.5|50443.5|50504.5|50454.5|50468|50418|161
1646850300000|2022-03-09 18:25:00|50493|50443|50483|50433|50510|50460|50467.5|50417.5|233
1646850600000|2022-03-09 18:30:00|50483.5|50433.5|50488|50438|50508.5|50458.5|50483|50433|161
1646850900000|2022-03-09 18:35:00|50488.5|50438.5|50503|50453|50529.5|50479.5|50478|50428|226
1646851200000|2022-03-09 18:40:00|50504.5|50454.5|50468.5|50418.5|50523|50473|50457.5|50407.5|235
1646851500000|2022-03-09 18:45:00|50469.5|50419.5|50493|50443|50503.5|50453.5|50468.5|50418.5|240
1646851800000|2022-03-09 18:50:00|50492.5|50442.5|50508|50458|50518|50468|50468|50418|223
1646852100000|2022-03-09 18:55:00|50509.5|50459.5|50518.1|50468.1|50538.6|50488.6|50503|50453|230
1646852400000|2022-03-09 19:00:00|50518.6|50468.6|50522.6|50472.6|50565.1|50515.1|50515.1|50465.1|339
1646852700000|2022-03-09 19:05:00|50523.1|50473.1|50538.1|50488.1|50548.1|50498.1|50511.1|50461.1|222
1646853000000|2022-03-09 19:10:00|50537.6|50487.6|50538.1|50488.1|50563.1|50513.1|50527.1|50477.1|251
1646853300000|2022-03-09 19:15:00|50537.6|50487.6|50568.4|50518.4|50568.4|50518.4|50525.1|50475.1|265
1646853600000|2022-03-09 19:20:00|50567.9|50517.9|50563.5|50513.5|50573.4|50523.4|50543.4|50493.4|181
1646853900000|2022-03-09 19:25:00|50562|50512|50563.5|50513.5|50575.5|50525.5|50552.5|50502.5|268
1646854200000|2022-03-09 19:30:00|50559.5|50509.5|50603.5|50553.5|50608.5|50558.5|50552|50502|187
1646854500000|2022-03-09 19:35:00|50603|50553|50607|50557|50623.5|50573.5|50588.5|50538.5|236
1646854800000|2022-03-09 19:40:00|50606.5|50556.5|50613.6|50563.6|50620.1|50570.1|50602.5|50552.5|222
1646855100000|2022-03-09 19:45:00|50614.1|50564.1|50572.1|50522.1|50624.4|50574.4|50563.6|50513.6|237
1646855400000|2022-03-09 19:50:00|50571.1|50521.1|50608.5|50558.5|50612|50562|50563.5|50513.5|187
1646855700000|2022-03-09 19:55:00|50607.5|50557.5|50576.5|50526.5|50607.5|50557.5|50558.5|50508.5|304
1646914200000|2022-03-10 12:10:00|50756.9|50706.9|50746.9|50696.9|50767.9|50717.9|50741.4|50691.4|187
1646914500000|2022-03-10 12:15:00|50746.4|50696.4|50733.5|50683.5|50782.9|50732.9|50708|50658|257
1646914800000|2022-03-10 12:20:00|50736|50686|50763.4|50713.4|50778|50728|50712|50662|243
1646915100000|2022-03-10 12:25:00|50762.9|50712.9|50793.1|50743.1|50799.5|50749.5|50753.5|50703.5|209
1646915400000|2022-03-10 12:30:00|50794.7|50744.7|50873.2|50823.2|50873.7|50823.7|50793.1|50743.1|295
1646915700000|2022-03-10 12:35:00|50871.9|50821.9|50843.9|50793.9|50888.7|50838.7|50835.9|50785.9|251
1646916000000|2022-03-10 12:40:00|50844.4|50794.4|50924.3|50844.3|50925.3|50873.3|50840.9|50790.9|239
1646916300000|2022-03-10 12:45:00|50924.8|50844.8|50910.9|50860.9|50934.9|50884.9|50842.9|50781.3|504
1646916600000|2022-03-10 12:50:00|50909.9|50859.9|50906|50856|50935.5|50885.5|50888|50838|374
1646916900000|2022-03-10 12:55:00|50906.5|50856.5|50922.9|50872.9|50922.9|50872.9|50856.5|50806.5|385
1646917200000|2022-03-10 13:00:00|50921.9|50871.9|50963.4|50913.4|50978.4|50928.4|50910.4|50860.4|342
1646917500000|2022-03-10 13:05:00|50960.9|50910.9|50877.5|50827.5|50960.9|50910.9|50872.5|50822.5|384
1646917800000|2022-03-10 13:10:00|50878|50828|50985.9|50935.9|50999.4|50949.4|50831|50781|438
1646918100000|2022-03-10 13:15:00|50992.9|50942.9|50970.2|50920.2|51042.7|50992.7|50948.7|50898.7|394
1646918400000|2022-03-10 13:20:00|50969.7|50919.7|51030.7|50980.7|51038.7|50988.7|50969.7|50919.7|360
1646918700000|2022-03-10 13:25:00|51031.2|50981.2|51074.5|50994.5|51095.9|51045.9|51030.7|50980.7|372
1646919000000|2022-03-10 13:30:00|51073|50993|50956.8|50906.8|51092.5|51012.5|50928.8|50878.8|515
1646919300000|2022-03-10 13:35:00|50955.8|50905.8|51021.1|50971.1|51037.7|50987.7|50941.7|50891.7|515
1646919600000|2022-03-10 13:40:00|51018.1|50968.1|51073.8|51023.8|51084.8|51034.8|51003.6|50953.6|446
1646919900000|2022-03-10 13:45:00|51075.8|51025.8|51133|51083|51144|51094|51043.8|50993.8|434
1646920200000|2022-03-10 13:50:00|51133.5|51083.5|51164.2|51114.2|51169.2|51119.2|51098.6|51043.6|462
1646920500000|2022-03-10 13:55:00|51162.7|51112.7|51089.7|51039.7|51162.7|51112.7|51083.2|51033.2|395
1646920800000|2022-03-10 14:00:00|51084.7|51034.7|51114.5|51064.5|51114.5|51064.5|51059.7|51009.7|357
1646921100000|2022-03-10 14:05:00|51118.5|51068.5|51119.7|51069.7|51144.5|51094.5|51112.5|51062.5|274
1646921400000|2022-03-10 14:10:00|51124.7|51074.7|51084.7|51034.7|51164.7|51114.7|51079.7|51029.7|324
1646921700000|2022-03-10 14:15:00|51085.7|51035.7|51119.6|51069.6|51129.6|51079.6|51079.7|51029.7|309
1646922000000|2022-03-10 14:20:00|51119.7|51069.7|51165.4|51115.4|51165.4|51115.4|51110.4|51060.4|356
1646922300000|2022-03-10 14:25:00|51166.4|51116.4|51204.1|51154.1|51210.1|51160.1|51160|51110|310
1646922600000|2022-03-10 14:30:00|51205.1|51155.1|51205.2|51155.2|51208.6|51158.6|51165.7|51115.7|421
1646922900000|2022-03-10 14:35:00|51203.2|51153.2|51250.1|51200.1|51253.6|51203.6|51180.2|51130.2|437
1646923200000|2022-03-10 14:40:00|51249.1|51199.1|51195.1|51145.1|51257.6|51207.6|51190.1|51140.1|374
1646923500000|2022-03-10 14:45:00|51196.6|51146.6|51152.5|51102.5|51210.6|51160.6|51152.5|51102.5|348
1646923800000|2022-03-10 14:50:00|51152|51102|51066.4|51016.4|51159.4|51109.4|51064.4|51014.4|379
1646924100000|2022-03-10 14:55:00|51068.4|51018.4|50981.8|50931.8|51068.4|51018.4|50962.7|50912.7|464
1646924400000|2022-03-10 15:00:00|50981.3|50931.3|51051.7|51001.7|51061.7|51011.7|50965.8|50915.8|480
1646924700000|2022-03-10 15:05:00|51048.7|50998.7|51031.9|50981.9|51067.4|51017.4|51013.8|50963.8|441
1646925000000|2022-03-10 15:10:00|51032.4|50982.4|51001.9|50951.9|51036.9|50986.9|50981.9|50931.9|433
1646925300000|2022-03-10 15:15:00|51002.9|50952.9|50936.7|50886.7|51007.1|50957.1|50921.7|50871.7|474
1646925600000|2022-03-10 15:20:00|50937.7|50887.7|50982.1|50932.1|51001.6|50951.6|50926.7|50876.7|363
1646925900000|2022-03-10 15:25:00|50980.6|50930.6|51037.2|50987.2|51037.7|50987.7|50970.6|50920.6|434
1646926200000|2022-03-10 15:30:00|51039.2|50989.2|51071.4|51021.4|51084.6|51034.6|51018.9|50968.9|462
1646926500000|2022-03-10 15:35:00|51071.9|51021.9|51015|50965|51082.4|51032.4|51012|50962|447
1646926800000|2022-03-10 15:40:00|51014|50964|51016.7|50966.7|51027|50977|50976.5|50926.5|445
1646927100000|2022-03-10 15:45:00|51019.2|50969.2|50974.9|50924.9|51062.7|51012.7|50965.4|50915.4|417
1646927400000|2022-03-10 15:50:00|50975.4|50925.4|50996.8|50946.8|51031.3|50981.3|50974.9|50924.9|414
1646927700000|2022-03-10 15:55:00|50997.3|50947.3|51006.8|50956.8|51042.3|50992.3|50984.2|50934.2|411
1646928000000|2022-03-10 16:00:00|51007.3|50957.3|51011.9|50961.9|51036.9|50986.9|50982.3|50932.3|404
1646928300000|2022-03-10 16:05:00|51013.4|50963.4|51077.3|51027.3|51099.3|51049.3|51001.9|50951.9|307
1646928600000|2022-03-10 16:10:00|51077.8|51027.8|51057.1|51007.1|51112|51062|51057.1|51007.1|281
1646928900000|2022-03-10 16:15:00|51057.6|51007.6|51052|51002|51085.5|51035.5|51047.1|50997.1|297
1646929200000|2022-03-10 16:20:00|51051.5|51001.5|51057|51007|51077|51027|51050|51000|236
1646929500000|2022-03-10 16:25:00|51057.5|51007.5|51051.9|51001.9|51087.5|51037.5|51047|50997|275
1646929800000|2022-03-10 16:30:00|51048.9|50998.9|51021.9|50971.9|51048.9|50998.9|50997.4|50947.4|300
1646930100000|2022-03-10 16:35:00|51021.4|50971.4|51026.4|50976.4|51051.8|51001.8|51016.9|50966.9|299
1646930400000|2022-03-10 16:40:00|51025.9|50975.9|51028.4|50978.4|51051.9|51001.9|51001.9|50951.9|285
1646930700000|2022-03-10 16:45:00|51027.9|50977.9|51001.9|50951.9|51046.9|50996.9|51001.9|50951.9|273
1646931000000|2022-03-10 16:50:00|51000.4|50950.4|50946.7|50896.7|51000.4|50950.4|50926.7|50876.7|328
1646931300000|2022-03-10 16:55:00|50946.2|50896.2|50930.8|50880.8|50949.7|50899.7|50916|50866|340
1646931600000|2022-03-10 17:00:00|50930|50880|50951.5|50901.5|50956.5|50906.5|50921.5|50871.5|230
1646931900000|2022-03-10 17:05:00|50951|50901|50963.1|50913.1|50970.6|50920.6|50912|50862|226
1646932200000|2022-03-10 17:10:00|50961.6|50911.6|50976.7|50926.7|50992.1|50942.1|50951.6|50901.6|300
1646932500000|2022-03-10 17:15:00|50977.2|50927.2|50994.7|50944.7|50997.7|50947.7|50961.7|50911.7|298
1646932800000|2022-03-10 17:20:00|50995.2|50945.2|50983.3|50933.3|51000.2|50950.2|50966.7|50916.7|231
1646933100000|2022-03-10 17:25:00|50982.8|50932.8|50975.7|50925.7|51002.3|50952.3|50973.2|50923.2|270
1646933400000|2022-03-10 17:30:00|50976.7|50926.7|50932.1|50882.1|50990.8|50940.8|50916.8|50866.8|338
1646933700000|2022-03-10 17:35:00|50933.1|50883.1|50966.6|50916.6|50968.6|50918.6|50916.6|50866.6|254
1646934000000|2022-03-10 17:40:00|50967.1|50917.1|51011.8|50961.8|51024.3|50974.3|50967.1|50917.1|239
1646934300000|2022-03-10 17:45:00|51011.3|50961.3|51021.8|50971.8|51032.3|50982.3|51006.8|50956.8|228
1646934600000|2022-03-10 17:50:00|51023.3|50973.3|51021.9|50971.9|51043.3|50993.3|51012.3|50962.3|266
1646934900000|2022-03-10 17:55:00|51022.4|50972.4|51001.9|50951.9|51052.4|51002.4|50991.9|50941.9|232
1646935200000|2022-03-10 18:00:00|51002.4|50952.4|51011|50961|51018.4|50968.4|50981.9|50931.9|300
1646935500000|2022-03-10 18:05:00|51011.5|50961.5|50975.5|50925.5|51017.5|50967.5|50957|50907|228
1646935800000|2022-03-10 18:10:00|50976|50926|50952|50902|50977|50927|50930.5|50880.5|246
1646936100000|2022-03-10 18:15:00|50953|50903|50886.8|50836.8|50955.5|50905.5|50876.8|50826.8|289
1646936400000|2022-03-10 18:20:00|50887.3|50837.3|50856.3|50806.3|50890.8|50840.8|50837.3|50787.3|370
1646936700000|2022-03-10 18:25:00|50855.8|50805.8|50837.3|50787.3|50874.8|50824.8|50833.3|50783.3|269
1646937000000|2022-03-10 18:30:00|50837.8|50787.8|50823.8|50773.8|50850.3|50800.3|50812.3|50762.3|232
1646937300000|2022-03-10 18:35:00|50824.3|50774.3|50785.8|50735.8|50829.3|50779.3|50778.3|50728.3|279
1646937600000|2022-03-10 18:40:00|50782.3|50732.3|50791.2|50741.2|50804.2|50754.2|50770.3|50720.3|242
1646937900000|2022-03-10 18:45:00|50790.7|50740.7|50766.6|50716.6|50792.2|50742.2|50762.1|50712.1|290
1646938200000|2022-03-10 18:50:00|50766.1|50716.1|50652|50602|50772.1|50722.1|50647|50597|452
1646938500000|2022-03-10 18:55:00|50652.5|50602.5|50626.6|50576.6|50659.5|50609.5|50605|50555|432
1646938800000|2022-03-10 19:00:00|50628.6|50578.6|50641.7|50591.7|50666.6|50616.6|50628.6|50578.6|345
1646939100000|2022-03-10 19:05:00|50641.1|50591.1|50657.2|50607.2|50657.7|50607.7|50631.7|50581.7|267
1646939400000|2022-03-10 19:10:00|50658.7|50608.7|50671.7|50621.7|50676.7|50626.7|50656.7|50606.7|247
1646939700000|2022-03-10 19:15:00|50671.2|50621.2|50671.6|50621.6|50689.1|50639.1|50661.6|50611.6|235
1646940000000|2022-03-10 19:20:00|50671.1|50621.1|50676.6|50626.6|50682.1|50632.1|50658.6|50608.6|269
1646940300000|2022-03-10 19:25:00|50676.1|50626.1|50672.1|50622.1|50676.6|50626.6|50664.1|50614.1|194
1646940600000|2022-03-10 19:30:00|50671.6|50621.6|50676.6|50626.6|50681.6|50631.6|50657.1|50607.1|213
1646940900000|2022-03-10 19:35:00|50675.6|50625.6|50676.6|50626.6|50684.1|50634.1|50666.6|50616.6|214
1646941200000|2022-03-10 19:40:00|50677.1|50627.1|50675.6|50625.6|50691.6|50641.6|50671.6|50621.6|156
1646941500000|2022-03-10 19:45:00|50676.1|50626.1|50670.1|50620.1|50686.6|50636.6|50666.2|50616.2|202
1646941800000|2022-03-10 19:50:00|50659.6|50609.6|50666.6|50616.6|50686.1|50636.1|50641.6|50591.6|218
1646942100000|2022-03-10 19:55:00|50667.6|50617.6|50662.1|50612.1|50673.6|50623.6|50651.6|50601.6|177
1647000600000|2022-03-11 12:10:00|50656.9|50552.9|50463|50413|50656.9|50552.9|50407.2|50357.2|241
1647000900000|2022-03-11 12:15:00|50460.5|50410.5|50471|50421|50481.5|50431.5|50438.5|50388.5|431
1647001200000|2022-03-11 12:20:00|50471.5|50421.5|50432.9|50382.9|50486.5|50436.5|50380.9|50330.9|387
1647001500000|2022-03-11 12:25:00|50437.4|50387.4|50431.4|50381.4|50442.9|50392.9|50402.4|50352.4|322
1647001800000|2022-03-11 12:30:00|50431.9|50381.9|50391|50341|50461|50411|50391|50341|436
1647002100000|2022-03-11 12:35:00|50391.5|50341.5|50423|50373|50426|50376|50359|50309|342
1647002400000|2022-03-11 12:40:00|50423.5|50373.5|50431.1|50381.1|50436.1|50386.1|50401|50351|384
1647002700000|2022-03-11 12:45:00|50430.6|50380.6|50494.6|50444.6|50506.1|50456.1|50428|50378|346
1647003000000|2022-03-11 12:50:00|50496.1|50446.1|50551.4|50501.4|50551.4|50501.4|50491.1|50441.1|316
1647003300000|2022-03-11 12:55:00|50553.4|50503.4|50561.5|50511.5|50586.5|50536.5|50546.9|50496.9|443
1647003600000|2022-03-11 13:00:00|50562|50512|50552.1|50502.1|50603|50553|50535.4|50485.4|415
1647003900000|2022-03-11 13:05:00|50551.6|50501.6|50531.6|50481.6|50582.2|50532.2|50521.6|50471.6|375
1647004200000|2022-03-11 13:10:00|50533.1|50483.1|50610.6|50560.6|50617.6|50567.6|50526.9|50476.9|336
1647004500000|2022-03-11 13:15:00|50607.1|50557.1|50581.1|50531.1|50637.1|50587.1|50571.6|50521.6|391
1647004800000|2022-03-11 13:20:00|50580.4|50530.4|50620.7|50570.7|50626.7|50576.7|50569.5|50519.5|255
1647005100000|2022-03-11 13:25:00|50621.2|50571.2|50557.2|50507.2|50621.2|50571.2|50557.2|50507.2|234
1647005400000|2022-03-11 13:30:00|50557.7|50507.7|50561.6|50511.6|50577.2|50527.2|50511.6|50461.6|427
1647005700000|2022-03-11 13:35:00|50562.6|50512.6|50506.1|50456.1|50583|50533|50481.4|50431.4|385
1647006000000|2022-03-11 13:40:00|50506.6|50456.6|50626.8|50576.8|50636.5|50586.5|50496.6|50446.6|407
1647006300000|2022-03-11 13:45:00|50630|50580|50653.2|50603.2|50672.2|50622.2|50614|50564|412
1647006600000|2022-03-11 13:50:00|50653.7|50603.7|50661.8|50611.8|50679.3|50629.3|50621.8|50571.8|315
1647006900000|2022-03-11 13:55:00|50661.5|50611.5|50689|50639|50702.6|50652.6|50641.8|50591.8|307
1647007200000|2022-03-11 14:00:00|50687.6|50637.6|50702|50652|50724|50674|50655.6|50605.6|357
1647007500000|2022-03-11 14:05:00|50700.6|50650.6|50661.6|50611.6|50706.5|50656.5|50661.6|50611.6|265
1647007800000|2022-03-11 14:10:00|50662.1|50612.1|50656.5|50606.5|50666.6|50616.6|50616.6|50566.6|257
1647008100000|2022-03-11 14:15:00|50657|50607|50637|50587|50682.9|50632.9|50632|50582|311
1647008400000|2022-03-11 14:20:00|50638.5|50588.5|50671.5|50621.5|50672|50622|50638|50588|238
1647008700000|2022-03-11 14:25:00|50671|50621|50766.6|50716.6|50766.6|50716.6|50666|50616|315
1647009000000|2022-03-11 14:30:00|50766.1|50716.1|50771.3|50721.3|50786.8|50736.8|50727.9|50677.9|442
1647009300000|2022-03-11 14:35:00|50770|50720|50757.4|50707.4|50791.8|50741.8|50726.9|50676.9|416
1647009600000|2022-03-11 14:40:00|50755.4|50705.4|50751.7|50701.7|50772.7|50722.7|50711.8|50661.8|378
1647009900000|2022-03-11 14:45:00|50748.7|50698.7|50752.3|50702.3|50776.8|50726.8|50736.7|50686.7|323
1647010200000|2022-03-11 14:50:00|50749|50699|50812|50762|50812.5|50762.5|50726.8|50676.8|304
1647010500000|2022-03-11 14:55:00|50811.5|50761.5|50817.8|50767.8|50830.7|50780.7|50787.2|50737.2|348
1647010800000|2022-03-11 15:00:00|50818.3|50768.3|50807.3|50757.3|50853.3|50803.3|50797.3|50747.3|411
1647011100000|2022-03-11 15:05:00|50805.3|50755.3|50840.8|50790.8|50872.5|50822.5|50793.8|50743.8|404
1647011400000|2022-03-11 15:10:00|50839.8|50789.8|50852.4|50802.4|50868|50818|50822.5|50772.5|360
1647011700000|2022-03-11 15:15:00|50852.9|50802.9|50867.5|50817.5|50873|50823|50842.4|50792.4|328
1647012000000|2022-03-11 15:20:00|50869.5|50819.5|50862|50812|50889|50839|50852.5|50802.5|349
1647012300000|2022-03-11 15:25:00|50860|50810|50892.6|50842.6|50907.6|50857.6|50848.2|50798.2|288
1647012600000|2022-03-11 15:30:00|50897.6|50847.6|50921.2|50871.2|50934.7|50884.7|50877.6|50827.6|387
1647012900000|2022-03-11 15:35:00|50918.9|50868.9|50892.6|50842.6|50919.2|50869.2|50872.8|50822.8|391
1647013200000|2022-03-11 15:40:00|50894.6|50844.6|50922.8|50872.8|50938.8|50888.8|50894.6|50844.6|306
1647013500000|2022-03-11 15:45:00|50921.8|50871.8|50872.8|50822.8|50921.8|50871.8|50862.3|50812.3|263
1647013800000|2022-03-11 15:50:00|50877.8|50827.8|50868.1|50818.1|50884.2|50834.2|50848.5|50798.5|270
1647014100000|2022-03-11 15:55:00|50869.1|50819.1|50892.7|50842.7|50922.6|50872.6|50847.6|50797.6|365
1647014400000|2022-03-11 16:00:00|50894.2|50844.2|50898.4|50848.4|50922.7|50872.7|50887.7|50837.7|296
1647014700000|2022-03-11 16:05:00|50898.2|50848.2|50868.2|50818.2|50906|50856|50847.7|50797.7|217
1647015000000|2022-03-11 16:10:00|50867.7|50817.7|50867.6|50817.6|50883.2|50833.2|50852.7|50802.7|265
1647015300000|2022-03-11 16:15:00|50868.1|50818.1|50842.1|50792.1|50872.6|50822.6|50812.6|50762.6|244
1647015600000|2022-03-11 16:20:00|50841.6|50791.6|50942.5|50892.5|50973|50923|50830.5|50780.5|360
1647015900000|2022-03-11 16:25:00|50943.5|50893.5|50956|50906|50967.9|50917.9|50927.9|50877.9|217
1647016200000|2022-03-11 16:30:00|50957.9|50907.9|51012.9|50962.9|51027.9|50977.9|50951.9|50901.9|433
1647016500000|2022-03-11 16:35:00|51013.4|50963.4|50993.5|50943.5|51019.1|50969.1|50972.9|50922.9|282
1647016800000|2022-03-11 16:40:00|50995|50945|50987.1|50937.1|51034|50984|50983.1|50933.1|393
1647017100000|2022-03-11 16:45:00|50988.1|50938.1|51008|50958|51020.1|50970.1|50976.1|50926.1|386
1647017400000|2022-03-11 16:50:00|51010.5|50960.5|50994.7|50944.7|51063.1|51013.1|50993.2|50943.2|334
1647017700000|2022-03-11 16:55:00|50995.7|50945.7|51008.1|50958.1|51018.6|50968.6|50983.1|50933.1|242
1647018000000|2022-03-11 17:00:00|51008.6|50958.6|51013.3|50963.3|51043.3|50993.3|50983.1|50933.1|321
1647018300000|2022-03-11 17:05:00|51012.8|50962.8|51029.2|50979.2|51033.3|50983.3|51001.7|50951.7|221
1647018600000|2022-03-11 17:10:00|51028.3|50978.3|50993.8|50943.8|51033.3|50983.3|50988.3|50938.3|274
1647018900000|2022-03-11 17:15:00|50994.3|50944.3|50966.5|50916.5|51005.3|50955.3|50958.5|50908.5|254
1647019200000|2022-03-11 17:20:00|50967.8|50917.8|50988.4|50938.4|50994.4|50944.4|50963.5|50913.5|185
1647019500000|2022-03-11 17:25:00|50989.4|50939.4|51003.5|50953.5|51008.5|50958.5|50983.5|50933.5|227
1647019800000|2022-03-11 17:30:00|51004|50954|51038.8|50988.8|51048.5|50998.5|50991.8|50941.8|203
1647020100000|2022-03-11 17:35:00|51039.8|50989.8|51014|50964|51048.9|50998.9|51014|50964|160
1647020400000|2022-03-11 17:40:00|51015.5|50965.5|51025.3|50975.3|51028.9|50978.9|50998.9|50948.9|216
1647020700000|2022-03-11 17:45:00|51024.8|50974.8|51003.9|50953.9|51035.8|50985.8|50998.9|50948.9|165
1647021000000|2022-03-11 17:50:00|51003.4|50953.4|50988.9|50938.9|51026.3|50976.3|50988.9|50938.9|163
1647021300000|2022-03-11 17:55:00|50990.9|50940.9|50985.2|50935.2|50993.8|50943.8|50973.9|50923.9|104
1647021600000|2022-03-11 18:00:00|50983.7|50933.7|51003.8|50953.8|51023.8|50973.8|50963.8|50913.8|237
1647021900000|2022-03-11 18:05:00|51003.3|50953.3|51025.9|50975.9|51038.9|50988.9|50990.8|50940.8|225
1647022200000|2022-03-11 18:10:00|51026.4|50976.4|51023.9|50973.9|51033.9|50983.9|51002.4|50952.4|217
1647022500000|2022-03-11 18:15:00|51024.4|50974.4|50990.4|50940.4|51025.9|50975.9|50987.5|50937.5|198
1647022800000|2022-03-11 18:20:00|50986.9|50936.9|50993.8|50943.8|50998.9|50948.9|50978.9|50928.9|184
1647023100000|2022-03-11 18:25:00|50995.3|50945.3|51008.9|50958.9|51023.9|50973.9|50994.3|50944.3|187
1647023400000|2022-03-11 18:30:00|51009.4|50959.4|50973.9|50923.9|51018.9|50968.9|50973.9|50923.9|200
1647023700000|2022-03-11 18:35:00|50973.4|50923.4|50988.8|50938.8|50988.8|50938.8|50952.3|50902.3|194
1647024000000|2022-03-11 18:40:00|50988.3|50938.3|50978.8|50928.8|50991.8|50941.8|50969.8|50919.8|171
1647024300000|2022-03-11 18:45:00|50978|50928|50983.7|50933.7|50988.7|50938.7|50967.3|50917.3|133
1647024600000|2022-03-11 18:50:00|50984.2|50934.2|51043.4|50993.4|51043.9|50993.9|50968.7|50918.7|227
1647024900000|2022-03-11 18:55:00|51042|50992|51018.9|50968.9|51053.9|51003.9|51013.9|50963.9|251
1647025200000|2022-03-11 19:00:00|51023.4|50973.4|51016.4|50966.4|51030.4|50980.4|50993.5|50943.5|224
1647025500000|2022-03-11 19:05:00|51015.9|50965.9|51009|50959|51019|50969|50989.9|50939.9|141
1647025800000|2022-03-11 19:10:00|51008.9|50958.9|50994|50944|51009|50959|50983.3|50933.3|185
1647026100000|2022-03-11 19:15:00|50993.5|50943.5|51015.4|50965.4|51017.6|50967.6|50975.5|50925.5|181
1647026400000|2022-03-11 19:20:00|51016.4|50966.4|51019.5|50969.5|51024.5|50974.5|51013|50963|108
1647026700000|2022-03-11 19:25:00|51019|50969|51009.5|50959.5|51021|50971|51003|50953|246
1647027000000|2022-03-11 19:30:00|51009.3|50959.3|51004.5|50954.5|51019.5|50969.5|51004.5|50954.5|146
1647027300000|2022-03-11 19:35:00|51005|50955|51024.5|50974.5|51029.5|50979.5|50994.5|50944.5|133
1647027600000|2022-03-11 19:40:00|51027.2|50977.2|51025.6|50975.6|51039.5|50989.5|51024.5|50974.5|177
1647027900000|2022-03-11 19:45:00|51025.1|50975.1|50989.5|50939.5|51031.6|50981.6|50984.5|50934.5|217
1647028200000|2022-03-11 19:50:00|50989|50939|51064|51014|51089.4|51039.4|50984.5|50934.5|398
1647028500000|2022-03-11 19:55:00|51067.7|51017.7|51024.1|50974.1|51079.5|51029.5|51019.9|50969.9|307
1647259800000|2022-03-14 12:10:00|51065.7|51015.7|51095.6|51045.6|51142.6|51092.6|51065.7|51015.7|234
1647260100000|2022-03-14 12:15:00|51094.6|51044.6|51090.7|51040.7|51100.7|51050.7|51060.6|51010.6|388
1647260400000|2022-03-14 12:20:00|51086.7|51036.7|50956.7|50906.7|51097.2|51047.2|50939.2|50889.2|456
1647260700000|2022-03-14 12:25:00|50956.2|50906.2|50959.8|50909.8|50969.8|50919.8|50908.6|50858.6|414
1647261000000|2022-03-14 12:30:00|50958.8|50908.8|50924.7|50874.7|50964.6|50914.6|50922.1|50872.1|290
1647261300000|2022-03-14 12:35:00|50925.2|50875.2|50955.3|50905.3|50959.7|50909.7|50924.7|50874.7|340
1647261600000|2022-03-14 12:40:00|50955.8|50905.8|50974.7|50924.7|50979.7|50929.7|50924.3|50874.3|266
1647261900000|2022-03-14 12:45:00|50971.2|50921.2|50984.8|50934.8|50996.7|50946.7|50959.7|50909.7|240
1647262200000|2022-03-14 12:50:00|50992.8|50942.8|51019.9|50969.9|51029.9|50979.9|50987.3|50937.3|280
1647262500000|2022-03-14 12:55:00|51022.4|50972.4|50928.3|50878.3|51034.9|50984.9|50918.5|50868.5|449
1647262800000|2022-03-14 13:00:00|50931.8|50881.8|50861.7|50811.7|50931.8|50881.8|50854.7|50804.7|451
1647263100000|2022-03-14 13:05:00|50860.7|50810.7|50914.4|50864.4|50934.4|50884.4|50854|50804|358
1647263400000|2022-03-14 13:10:00|50916.4|50866.4|50919.1|50869.1|50929.4|50879.4|50867.1|50817.1|374
1647263700000|2022-03-14 13:15:00|50923.1|50873.1|50913.7|50863.7|50949.1|50899.1|50909.2|50859.2|367
1647264000000|2022-03-14 13:20:00|50914.2|50864.2|50929.3|50879.3|50949.8|50899.8|50909.2|50859.2|329
1647264300000|2022-03-14 13:25:00|50929.8|50879.8|50949.8|50899.8|50952.3|50902.3|50904.3|50854.3|295
1647264600000|2022-03-14 13:30:00|50951.3|50901.3|51029.3|50979.3|51049.8|50999.8|50946.8|50896.8|383
1647264900000|2022-03-14 13:35:00|51024.8|50974.8|51062.2|51012.2|51066.7|51016.7|51013.6|50963.6|460
1647265200000|2022-03-14 13:40:00|51064.2|51014.2|51096.5|51046.5|51125.3|51075.3|51050.2|51000.2|378
1647265500000|2022-03-14 13:45:00|51097|51047|51200.2|51150.2|51225.5|51175.5|51085.5|51035.5|414
1647265800000|2022-03-14 13:50:00|51191.5|51141.5|51230.7|51180.7|51239.2|51189.2|51160.7|51110.7|430
1647266100000|2022-03-14 13:55:00|51230.2|51180.2|51156.8|51106.8|51230.7|51180.7|51145.8|51095.8|407
1647266400000|2022-03-14 14:00:00|51155.8|51105.8|51210.7|51160.7|51225.2|51175.2|51153.2|51103.2|447
1647266700000|2022-03-14 14:05:00|51205.7|51155.7|51138.8|51088.8|51225.7|51175.7|51130.8|51080.8|408
1647267000000|2022-03-14 14:10:00|51140.8|51090.8|51129.5|51079.5|51165.8|51115.8|51115.6|51065.6|366
1647267300000|2022-03-14 14:15:00|51130|51080|51101|51051|51136|51086|51095.5|51045.5|366
1647267600000|2022-03-14 14:20:00|51102.5|51052.5|51135.6|51085.6|51170.5|51120.5|51095.5|51045.5|357
1647267900000|2022-03-14 14:25:00|51130.6|51080.6|51135.5|51085.5|51144.1|51094.1|51110.6|51060.6|378
1647268200000|2022-03-14 14:30:00|51134.5|51084.5|51205|51155|51205.5|51155.5|51117.5|51067.5|339
1647268500000|2022-03-14 14:35:00|51204|51154|51205.7|51155.7|51216.7|51166.7|51170.7|51120.7|355
1647268800000|2022-03-14 14:40:00|51205.2|51155.2|51145.7|51095.7|51205.7|51155.7|51130.8|51080.8|333
1647269100000|2022-03-14 14:45:00|51146.2|51096.2|51135.6|51085.6|51180.7|51130.7|51107.1|51057.1|340
1647269400000|2022-03-14 14:50:00|51136.1|51086.1|51160.5|51110.5|51170.5|51120.5|51125.5|51075.5|400
1647269700000|2022-03-14 14:55:00|51161|51111|51125.6|51075.6|51170.5|51120.5|51120|51070|420
1647270000000|2022-03-14 15:00:00|51124.9|51074.9|51170.6|51120.6|51180.6|51130.6|51115.6|51065.6|346
1647270300000|2022-03-14 15:05:00|51170.1|51120.1|51185.6|51135.6|51196.1|51146.1|51152.1|51102.1|227
1647270600000|2022-03-14 15:10:00|51182.6|51132.6|51220.9|51170.9|51237.1|51187.1|51182.6|51132.6|304
1647270900000|2022-03-14 15:15:00|51222.4|51172.4|51195.8|51145.8|51230.9|51180.9|51194.8|51144.8|275
1647271200000|2022-03-14 15:20:00|51196.3|51146.3|51236.2|51186.2|51267.3|51217.3|51195.8|51145.8|309
1647271500000|2022-03-14 15:25:00|51237.2|51187.2|51226|51176|51265.4|51215.4|51217|51167|294
1647271800000|2022-03-14 15:30:00|51225.5|51175.5|51193.9|51143.9|51237.5|51187.5|51175.9|51125.9|388
1647272100000|2022-03-14 15:35:00|51194.4|51144.4|51206.3|51156.3|51226.2|51176.2|51193.9|51143.9|284
1647272400000|2022-03-14 15:40:00|51205.8|51155.8|51255.8|51205.8|51259.8|51209.8|51193.3|51143.3|307
1647272700000|2022-03-14 15:45:00|51256.3|51206.3|51276.4|51226.4|51296.4|51246.4|51246.3|51196.3|345
1647273000000|2022-03-14 15:50:00|51275.9|51225.9|51280.6|51230.6|51286.6|51236.6|51258.9|51208.9|297
1647273300000|2022-03-14 15:55:00|51281.1|51231.1|51298.5|51248.5|51342|51292|51280.1|51230.1|435
1647273600000|2022-03-14 16:00:00|51298|51248|51363.1|51313.1|51366.6|51316.6|51291.1|51241.1|408
1647273900000|2022-03-14 16:05:00|51362.1|51312.1|51416.8|51366.8|51416.8|51366.8|51336.6|51286.6|404
1647274200000|2022-03-14 16:10:00|51415.8|51365.8|51498.5|51448.5|51498.5|51448.5|51405.8|51355.8|434
1647274500000|2022-03-14 16:15:00|51497.6|51447.6|51447.2|51397.2|51497.6|51447.6|51437.2|51387.2|442
1647274800000|2022-03-14 16:20:00|51448.7|51398.7|51457.7|51407.7|51462.7|51412.7|51430.2|51380.2|323
1647275100000|2022-03-14 16:25:00|51457.2|51407.2|51438.2|51388.2|51501.7|51451.7|51437.2|51387.2|268
1647275400000|2022-03-14 16:30:00|51440.2|51390.2|51435.5|51385.5|51446.2|51396.2|51417.2|51367.2|300
1647275700000|2022-03-14 16:35:00|51435|51385|51447.7|51397.7|51487.1|51437.1|51412.1|51362.1|422
1647276000000|2022-03-14 16:40:00|51447.2|51397.2|51487.2|51437.2|51497|51447|51445.7|51395.7|289
1647276300000|2022-03-14 16:45:00|51489.7|51439.7|51488.7|51438.7|51520.2|51470.2|51471.7|51421.7|362
1647276600000|2022-03-14 16:50:00|51489.2|51439.2|51532.2|51482.2|51535.7|51485.7|51476.2|51426.2|376
1647276900000|2022-03-14 16:55:00|51532.7|51482.7|51531.9|51481.9|51547.2|51497.2|51496.9|51446.9|345
1647277200000|2022-03-14 17:00:00|51527.9|51477.9|51514.8|51464.8|51539.9|51489.9|51497.4|51447.4|317
1647277500000|2022-03-14 17:05:00|51512.9|51462.9|51512.4|51462.4|51527.4|51477.4|51469.9|51419.9|330
1647277800000|2022-03-14 17:10:00|51511.9|51461.9|51517.3|51467.3|51529.3|51479.3|51497.4|51447.4|296
1647278100000|2022-03-14 17:15:00|51516.8|51466.8|51512.4|51462.4|51542.3|51492.3|51500.3|51450.3|227
1647278400000|2022-03-14 17:20:00|51512.9|51462.9|51522.3|51472.3|51532.4|51482.4|51491.4|51441.4|361
1647278700000|2022-03-14 17:25:00|51521.8|51471.8|51573|51523|51582.5|51532.5|51521.3|51471.3|289
1647279000000|2022-03-14 17:30:00|51571.5|51521.5|51569.1|51519.1|51577.6|51527.6|51532.6|51482.6|364
1647279300000|2022-03-14 17:35:00|51567.9|51517.9|51563|51513|51573.6|51523.6|51542.1|51492.1|294
1647279600000|2022-03-14 17:40:00|51561.5|51511.5|51572.5|51522.5|51577.5|51527.5|51542.5|51492.5|342
1647279900000|2022-03-14 17:45:00|51572|51522|51686|51636|51704.5|51654.5|51567.5|51517.5|423
1647280200000|2022-03-14 17:50:00|51685|51635|51642.9|51592.9|51687.7|51637.7|51623|51573|386
1647280500000|2022-03-14 17:55:00|51643.4|51593.4|51677.8|51627.8|51689.3|51639.3|51623.1|51573.1|325
1647280800000|2022-03-14 18:00:00|51678.3|51628.3|51653.8|51603.8|51682.8|51632.8|51647.8|51597.8|325
1647281100000|2022-03-14 18:05:00|51654.3|51604.3|51636.3|51586.3|51657.9|51607.9|51627.8|51577.8|278
1647281400000|2022-03-14 18:10:00|51637.3|51587.3|51611.3|51561.3|51647.8|51597.8|51605.3|51555.3|240
1647281700000|2022-03-14 18:15:00|51612.3|51562.3|51609.7|51559.7|51622.8|51572.8|51605.3|51555.3|313
1647282000000|2022-03-14 18:20:00|51609.2|51559.2|51687.7|51637.7|51699.7|51649.7|51591.7|51541.7|356
1647282300000|2022-03-14 18:25:00|51686.7|51636.7|51794.1|51744.1|51798.1|51748.1|51684.7|51634.7|417
1647282600000|2022-03-14 18:30:00|51793.1|51743.1|51813.5|51763.5|51869.6|51819.6|51783.1|51733.1|497
1647282900000|2022-03-14 18:35:00|51814|51764|51776.8|51726.8|51818.5|51768.5|51763.3|51713.3|391
1647283200000|2022-03-14 18:40:00|51775.8|51725.8|51754.2|51704.2|51788.3|51738.3|51748.3|51698.3|416
1647283500000|2022-03-14 18:45:00|51753.2|51703.2|51797.9|51747.9|51798.4|51748.4|51723.3|51673.3|370
1647283800000|2022-03-14 18:50:00|51797.4|51747.4|51808.5|51758.5|51833.5|51783.5|51782.9|51732.9|400
1647284100000|2022-03-14 18:55:00|51810|51760|51829.5|51779.5|51833.5|51783.5|51789|51739|436
1647284400000|2022-03-14 19:00:00|51828.5|51778.5|51713.5|51663.5|51828.5|51778.5|51711.5|51661.5|402
1647284700000|2022-03-14 19:05:00|51714.5|51664.5|51708.7|51658.7|51735.5|51685.5|51692.7|51642.7|360
1647285000000|2022-03-14 19:10:00|51708.2|51658.2|51683.1|51633.1|51717.2|51667.2|51673.2|51623.2|293
1647285300000|2022-03-14 19:15:00|51682.6|51632.6|51736.7|51686.7|51751.8|51701.8|51679.3|51629.3|414
1647285600000|2022-03-14 19:20:00|51736.2|51686.2|51735.2|51685.2|51745.2|51695.2|51711.4|51661.4|312
1647285900000|2022-03-14 19:25:00|51733.2|51683.2|51769.9|51719.9|51770.3|51720.3|51733.2|51683.2|322
1647286200000|2022-03-14 19:30:00|51770.7|51720.7|51782.4|51732.4|51805.5|51755.5|51759.2|51709.2|372
1647286500000|2022-03-14 19:35:00|51783|51733|51761.9|51711.9|51808.4|51758.4|51758.4|51708.4|341
1647286800000|2022-03-14 19:40:00|51760.9|51710.9|51721.3|51671.3|51773.5|51723.5|51718.4|51668.4|418
1647287100000|2022-03-14 19:45:00|51718.3|51668.3|51686.7|51636.7|51722.7|51672.7|51663.2|51613.2|491
1647287400000|2022-03-14 19:50:00|51687.2|51637.2|51693.1|51643.1|51713.2|51663.2|51668.1|51618.1|422
1647287700000|2022-03-14 19:55:00|51692.1|51642.1|51680.5|51630.5|51702.6|51652.6|51658|51608|340
1647346200000|2022-03-15 12:10:00|51615.1|51565.1|51503.7|51453.7|51618.1|51568.1|51452|51402|529
1647346500000|2022-03-15 12:15:00|51500.2|51450.2|51472.6|51422.6|51522.5|51472.5|51436.5|51386.5|541
1647346800000|2022-03-15 12:20:00|51472.5|51422.5|51430.2|51380.2|51472.5|51422.5|51402|51352|529
1647347100000|2022-03-15 12:25:00|51429.7|51379.7|51492.8|51442.8|51492.8|51442.8|51422.2|51372.2|368
1647347400000|2022-03-15 12:30:00|51492.3|51442.3|51447.3|51397.3|51492.3|51442.3|51407.3|51357.3|575
1647347700000|2022-03-15 12:35:00|51447.8|51397.8|51467.4|51417.4|51552.1|51502.1|51440.8|51390.8|499
1647348000000|2022-03-15 12:40:00|51468.4|51418.4|51522.3|51472.3|51542.3|51492.3|51444.9|51394.9|425
1647348300000|2022-03-15 12:45:00|51521.3|51471.3|51483.4|51433.4|51539.2|51489.2|51466.9|51416.9|405
1647348600000|2022-03-15 12:50:00|51483.9|51433.9|51542.8|51492.8|51542.8|51492.8|51477.4|51427.4|333
1647348900000|2022-03-15 12:55:00|51547.3|51497.3|51596|51546|51597.5|51547.5|51489.9|51439.9|403
1647349200000|2022-03-15 13:00:00|51596.5|51546.5|51697.6|51647.6|51717.6|51667.6|51570.5|51520.5|550
1647349500000|2022-03-15 13:05:00|51701.6|51651.6|51774.5|51724.5|51788|51738|51682.1|51632.1|522
1647349800000|2022-03-15 13:10:00|51776|51726|51768.3|51718.3|51798|51748|51741|51691|404
1647350100000|2022-03-15 13:15:00|51765.8|51715.8|51918.4|51868.4|51918.4|51868.4|51763.3|51713.3|394
1647350400000|2022-03-15 13:20:00|51924.5|51874.5|51897.6|51847.6|51952.5|51902.5|51882.1|51832.1|422
1647350700000|2022-03-15 13:25:00|51898.6|51848.6|51913.1|51863.1|51938.1|51888.1|51883.9|51833.9|403
1647351000000|2022-03-15 13:30:00|51918.1|51868.1|51898.4|51848.4|51976.7|51926.7|51883.4|51833.4|575
1647351300000|2022-03-15 13:35:00|51901.4|51851.4|51846.1|51796.1|51903.4|51853.4|51833.3|51783.3|543
1647351600000|2022-03-15 13:40:00|51844.6|51794.6|51881|51831|51924|51874|51823.1|51773.1|610
1647351900000|2022-03-15 13:45:00|51883|51833|51868.1|51818.1|51919.5|51869.5|51858.1|51808.1|463
1647352200000|2022-03-15 13:50:00|51867.6|51817.6|51848.5|51798.5|51883.2|51833.2|51838.2|51788.2|521
1647352500000|2022-03-15 13:55:00|51848|51798|51833.4|51783.4|51848|51798|51795.9|51745.9|389
1647352800000|2022-03-15 14:00:00|51832.9|51782.9|51792.6|51742.6|51877.9|51827.9|51773.1|51723.1|516
1647353100000|2022-03-15 14:05:00|51787.6|51737.6|51816.9|51766.9|51833.9|51783.9|51773.1|51723.1|433
1647353400000|2022-03-15 14:10:00|51810.7|51760.7|51821|51771|51862.9|51812.9|51807.9|51757.9|516
1647353700000|2022-03-15 14:15:00|51819|51769|51802.9|51752.9|51833|51783|51788|51738|452
1647354000000|2022-03-15 14:20:00|51802.4|51752.4|51775.3|51725.3|51807.9|51757.9|51768.8|51718.8|503
1647354300000|2022-03-15 14:25:00|51775.8|51725.8|51757.8|51707.8|51791.8|51741.8|51747.8|51697.8|394
1647354600000|2022-03-15 14:30:00|51756.3|51706.3|51787.9|51737.9|51787.9|51737.9|51735.9|51685.9|341
1647354900000|2022-03-15 14:35:00|51787.4|51737.4|51769.7|51719.7|51816.9|51766.9|51762.9|51712.9|396
1647355200000|2022-03-15 14:40:00|51768|51718|51761.9|51711.9|51778|51728|51754.9|51704.9|416
1647355500000|2022-03-15 14:45:00|51761.4|51711.4|51737.9|51687.9|51763.9|51713.9|51727.9|51677.9|323
1647355800000|2022-03-15 14:50:00|51733.6|51683.6|51697.8|51647.8|51747.9|51697.9|51685.9|51635.9|437
1647356100000|2022-03-15 14:55:00|51695.6|51645.6|51757.7|51707.7|51757.7|51707.7|51693.3|51643.3|358
1647356400000|2022-03-15 15:00:00|51753.7|51703.7|51763.9|51713.9|51797.9|51747.9|51732.9|51682.9|441
1647356700000|2022-03-15 15:05:00|51765.4|51715.4|51802|51752|51813|51763|51756.9|51706.9|371
1647357000000|2022-03-15 15:10:00|51802.5|51752.5|51778.1|51728.1|51828.4|51778.4|51768.1|51718.1|403
1647357300000|2022-03-15 15:15:00|51776.6|51726.6|51698|51648|51780.6|51730.6|51698|51648|375
1647357600000|2022-03-15 15:20:00|51698.5|51648.5|51725.3|51675.3|51737.8|51687.8|51698|51648|419
1647357900000|2022-03-15 15:25:00|51724.8|51674.8|51733.8|51683.8|51738.8|51688.8|51695.3|51645.3|290
1647358200000|2022-03-15 15:30:00|51734.3|51684.3|51741.9|51691.9|51751.8|51701.8|51716.9|51666.9|319
1647358500000|2022-03-15 15:35:00|51741.4|51691.4|51771.9|51721.9|51788.4|51738.4|51736.9|51686.9|224
1647358800000|2022-03-15 15:40:00|51771.4|51721.4|51777|51727|51787|51737|51761.9|51711.9|271
1647359100000|2022-03-15 15:45:00|51777.5|51727.5|51762|51712|51787|51737|51742|51692|228
1647359400000|2022-03-15 15:50:00|51761.5|51711.5|51768.4|51718.4|51772|51722|51716.9|51666.9|361
1647359700000|2022-03-15 15:55:00|51771.8|51721.8|51889.3|51839.3|51911.9|51861.9|51771.8|51721.8|728
1647360000000|2022-03-15 16:00:00|51889.8|51839.8|51852.3|51802.3|51893.3|51843.3|51827.3|51777.3|546
1647360300000|2022-03-15 16:05:00|51854.3|51804.3|51827.1|51777.1|51862.3|51812.3|51772.3|51722.3|453
1647360600000|2022-03-15 16:10:00|51826.6|51776.6|51882.7|51832.7|51889.1|51839.1|51821.6|51771.6|371
1647360900000|2022-03-15 16:15:00|51882.2|51832.2|51903.5|51853.5|51907.4|51857.4|51861.7|51811.7|341
1647361200000|2022-03-15 16:20:00|51904|51854|51889.4|51839.4|51907.4|51857.4|51872.4|51822.4|381
1647361500000|2022-03-15 16:25:00|51889.9|51839.9|51825.9|51775.9|51902.4|51852.4|51825.9|51775.9|372
1647361800000|2022-03-15 16:30:00|51826.9|51776.9|51876.8|51826.8|51894.3|51844.3|51816.9|51766.9|396
1647362100000|2022-03-15 16:35:00|51877.3|51827.3|51881.9|51831.9|51906.9|51856.9|51871.9|51821.9|353
1647362400000|2022-03-15 16:40:00|51880.4|51830.4|51934|51884|51934.5|51884.5|51876.9|51826.9|330
1647362700000|2022-03-15 16:45:00|51933.5|51883.5|51947|51897|51957|51907|51911.9|51861.9|412
1647363000000|2022-03-15 16:50:00|51947.5|51897.5|51952.1|51902.1|51967.2|51917.2|51936.8|51886.8|325
1647363300000|2022-03-15 16:55:00|51952.6|51902.6|51917.2|51867.2|51957.1|51907.1|51907.2|51857.2|267
1647363600000|2022-03-15 17:00:00|51916.7|51866.7|51902|51852|51924.2|51874.2|51892|51842|350
1647363900000|2022-03-15 17:05:00|51905|51855|51873|51823|51917|51867|51869.5|51819.5|303
1647364200000|2022-03-15 17:10:00|51873.5|51823.5|51851.8|51801.8|51887|51837|51837|51787|296
1647364500000|2022-03-15 17:15:00|51852.8|51802.8|51906.9|51856.9|51906.9|51856.9|51846.8|51796.8|268
1647364800000|2022-03-15 17:20:00|51906.4|51856.4|51921.4|51871.4|51931.9|51881.9|51897.7|51847.7|293
1647365100000|2022-03-15 17:25:00|51921.9|51871.9|51972|51922|51972|51922|51920.9|51870.9|253
1647365400000|2022-03-15 17:30:00|51975.5|51925.5|51948.3|51898.3|51979|51929|51937.5|51887.5|311
1647365700000|2022-03-15 17:35:00|51947.2|51897.2|51936.5|51886.5|51947.2|51897.2|51900.1|51850.1|321
1647366000000|2022-03-15 17:40:00|51937|51887|52007.2|51957.2|52014.7|51964.7|51912|51862|426
1647366300000|2022-03-15 17:45:00|52006.7|51956.7|52023.7|51973.7|52034.7|51984.7|51975.7|51925.7|416
1647366600000|2022-03-15 17:50:00|52022.2|51972.2|52030.4|51980.4|52049.2|51999.2|52001.3|51951.3|390
1647366900000|2022-03-15 17:55:00|52032.3|51982.3|52072|52022|52077.5|52027.5|52022.3|51972.3|381
1647367200000|2022-03-15 18:00:00|52072.5|52022.5|52112.6|52062.6|52117.6|52067.6|52063.5|52013.5|387
1647367500000|2022-03-15 18:05:00|52111.1|52061.1|52087.7|52037.7|52117.6|52067.6|52082.6|52032.6|333
1647367800000|2022-03-15 18:10:00|52088.2|52038.2|52097.6|52047.6|52120.1|52070.1|52082.6|52032.6|295
1647368100000|2022-03-15 18:15:00|52098.6|52048.6|52110.7|52060.7|52122.6|52072.6|52092.6|52042.6|390
1647368400000|2022-03-15 18:20:00|52110.2|52060.2|52132.7|52082.7|52157.7|52107.7|52102.7|52052.7|408
1647368700000|2022-03-15 18:25:00|52131.2|52081.2|52077.8|52027.8|52131.2|52081.2|52077.8|52027.8|300
1647369000000|2022-03-15 18:30:00|52079.3|52029.3|52062.6|52012.6|52096.8|52046.8|52057.6|52007.6|355
1647369300000|2022-03-15 18:35:00|52063.6|52013.6|52108|52058|52122.5|52072.5|52057.6|52007.6|321
1647369600000|2022-03-15 18:40:00|52106|52056|52119.2|52069.2|52123.2|52073.2|52090.5|52040.5|345
1647369900000|2022-03-15 18:45:00|52118.7|52068.7|52062.7|52012.7|52119.7|52069.7|52057.7|52007.7|424
1647370200000|2022-03-15 18:50:00|52060.7|52010.7|52077.5|52027.5|52081.5|52031.5|52037|51987|271
1647370500000|2022-03-15 18:55:00|52076|52026|52047.5|51997.5|52092.6|52042.6|52038.1|51988.1|248
1647370800000|2022-03-15 19:00:00|52049|51999|52055.6|52005.6|52057.5|52007.5|52032.5|51982.5|357
1647371100000|2022-03-15 19:05:00|52056|52006|52067.5|52017.5|52084|52034|52042.5|51992.5|177
1647371400000|2022-03-15 19:10:00|52066.6|52016.6|52057.5|52007.5|52067.5|52017.5|52037.5|51987.5|324
1647371700000|2022-03-15 19:15:00|52057|52007|52043.1|51993.1|52073.5|52023.5|52017.5|51967.5|276
1647372000000|2022-03-15 19:20:00|52045.1|51995.1|52027.1|51977.1|52057.1|52007.1|52027.1|51977.1|255
1647372300000|2022-03-15 19:25:00|52027.6|51977.6|52002.3|51952.3|52037.1|51987.1|51992.4|51942.4|334
1647372600000|2022-03-15 19:30:00|52002.4|51952.4|52007.4|51957.4|52017|51967|51991.9|51941.9|234
1647372900000|2022-03-15 19:35:00|52006.9|51956.9|52031.9|51981.9|52036.9|51986.9|51998.4|51948.4|284
1647373200000|2022-03-15 19:40:00|52032.4|51982.4|52082.2|52032.2|52087.5|52037.5|52031.9|51981.9|328
1647373500000|2022-03-15 19:45:00|52079.4|52029.4|52067.7|52017.7|52087.2|52037.2|52062.2|52012.2|267
1647373800000|2022-03-15 19:50:00|52069.7|52019.7|52057.1|52007.1|52074.4|52024.4|52041.4|51991.4|275
1647374100000|2022-03-15 19:55:00|52060.3|52010.3|52047.1|51997.1|52068.8|52018.8|52037.1|51987.1|330
1647432600000|2022-03-16 12:10:00|51787.4|51737.4|51692.4|51642.4|51790|51740|51676.7|51626.7|368
1647432900000|2022-03-16 12:15:00|51692.2|51642.2|51701.3|51651.3|51716.3|51666.3|51661.7|51611.7|467
1647433200000|2022-03-16 12:20:00|51704.3|51654.3|51686.2|51636.2|51736.1|51686.1|51632.2|51582.2|460
1647433500000|2022-03-16 12:25:00|51688.7|51638.7|51743|51693|51787.6|51737.6|51681.2|51631.2|380
1647433800000|2022-03-16 12:30:00|51745.3|51695.3|51820.8|51770.8|51825.8|51775.8|51714|51664|405
1647434100000|2022-03-16 12:35:00|51818.3|51768.3|51842.7|51792.7|51866.4|51816.4|51811.3|51761.3|492
1647434400000|2022-03-16 12:40:00|51842.2|51792.2|51891.7|51841.7|51900.7|51850.7|51816.2|51766.2|392
1647434700000|2022-03-16 12:45:00|51892.7|51842.7|51931.4|51881.4|51946.4|51896.4|51886.2|51836.2|422
1647435000000|2022-03-16 12:50:00|51936.4|51886.4|51956.4|51906.4|51965.4|51915.4|51920.9|51870.9|372
1647435300000|2022-03-16 12:55:00|51956.9|51906.9|51976.6|51926.6|52001.5|51951.5|51936.6|51886.6|329
1647435600000|2022-03-16 13:00:00|51973.1|51923.1|51902.1|51852.1|51986.6|51936.6|51902.1|51852.1|446
1647435900000|2022-03-16 13:05:00|51901.6|51851.6|51851.4|51801.4|51926.6|51876.6|51851.4|51801.4|455
1647436200000|2022-03-16 13:10:00|51850.9|51800.9|51851|51801|51868.5|51818.5|51766.4|51716.4|472
1647436500000|2022-03-16 13:15:00|51856|51806|51756.2|51706.2|51866|51816|51731.2|51681.2|433
1647436800000|2022-03-16 13:20:00|51756.7|51706.7|51791.9|51741.9|51807.3|51757.3|51741.3|51691.3|476
1647437100000|2022-03-16 13:25:00|51791.4|51741.4|51860.6|51810.6|51869.6|51819.6|51760.9|51710.9|457
1647437400000|2022-03-16 13:30:00|51860.1|51810.1|51821.8|51771.8|51872.6|51822.6|51796.3|51746.3|474
1647437700000|2022-03-16 13:35:00|51820.3|51770.3|51766|51716|51832.6|51782.6|51766|51716|492
1647438000000|2022-03-16 13:40:00|51765.5|51715.5|51786.1|51736.1|51830.9|51780.9|51754.5|51704.5|471
1647438300000|2022-03-16 13:45:00|51786.6|51736.6|51797.5|51747.5|51807.6|51757.6|51766.1|51716.1|349
1647438600000|2022-03-16 13:50:00|51797|51747|51866|51816|51866|51816|51796|51746|357
1647438900000|2022-03-16 13:55:00|51865.5|51815.5|51861.2|51811.2|51866|51816|51836|51786|214
1647439200000|2022-03-16 14:00:00|51860.7|51810.7|51826.2|51776.2|51860.7|51810.7|51811.2|51761.2|334
1647439500000|2022-03-16 14:05:00|51828.7|51778.7|51781.3|51731.3|51831.2|51781.2|51768.3|51718.3|381
1647439800000|2022-03-16 14:10:00|51786.3|51736.3|51696.1|51646.1|51801.2|51751.2|51691.6|51641.6|312
1647440100000|2022-03-16 14:15:00|51696.6|51646.6|51576.1|51526.1|51701.1|51651.1|51556.6|51506.6|646
1647440400000|2022-03-16 14:20:00|51575.1|51525.1|51481.4|51431.4|51580.6|51530.6|51460.4|51410.4|647
1647440700000|2022-03-16 14:25:00|51482.4|51432.4|51535.3|51485.3|51543.5|51493.5|51460.4|51410.4|546
1647441000000|2022-03-16 14:30:00|51533.8|51483.8|51595.3|51545.3|51600.3|51550.3|51503.3|51453.3|419
1647441300000|2022-03-16 14:35:00|51591.4|51541.4|51581.6|51531.6|51640.3|51590.3|51555.6|51505.6|574
1647441600000|2022-03-16 14:40:00|51582.6|51532.6|51640.7|51590.7|51680.4|51630.4|51569.6|51519.6|710
1647441900000|2022-03-16 14:45:00|51641.7|51591.7|51640.6|51590.6|51688.1|51638.1|51612.7|51562.7|577
1647442200000|2022-03-16 14:50:00|51642.1|51592.1|51678.8|51628.8|51685.8|51635.8|51630|51580|415
1647442500000|2022-03-16 14:55:00|51679.3|51629.3|51640.8|51590.8|51685.8|51635.8|51635.8|51585.8|401
1647442800000|2022-03-16 15:00:00|51636.6|51586.6|51580.5|51530.5|51645.8|51595.8|51575.5|51525.5|547
1647443100000|2022-03-16 15:05:00|51581|51531|51616|51566|51628.1|51578.1|51581|51531|414
1647443400000|2022-03-16 15:10:00|51612.5|51562.5|51540.6|51490.6|51621|51571|51535.6|51485.6|385
1647443700000|2022-03-16 15:15:00|51542.6|51492.6|51533.3|51483.3|51565.4|51515.4|51510.3|51460.3|424
1647444000000|2022-03-16 15:20:00|51532.9|51482.9|51505.6|51455.6|51538.2|51488.2|51480.2|51430.2|415
1647444300000|2022-03-16 15:25:00|51506.1|51456.1|51470|51420|51506.6|51456.6|51430.1|51380.1|475
1647444600000|2022-03-16 15:30:00|51468.5|51418.5|51502.5|51452.5|51525|51475|51465|51415|415
1647444900000|2022-03-16 15:35:00|51503|51453|51535.2|51485.2|51550.2|51500.2|51502.5|51452.5|325
1647445200000|2022-03-16 15:40:00|51536.7|51486.7|51551.6|51501.6|51575.3|51525.3|51535.2|51485.2|303
1647445500000|2022-03-16 15:45:00|51551.1|51501.1|51559.1|51509.1|51585.1|51535.1|51535.1|51485.1|376
1647445800000|2022-03-16 15:50:00|51560.1|51510.1|51535.1|51485.1|51580.1|51530.1|51525.6|51475.6|332
1647446100000|2022-03-16 15:55:00|51536.6|51486.6|51525.1|51475.1|51576|51526|51515|51465|327
1647446400000|2022-03-16 16:00:00|51527.6|51477.6|51540|51490|51590.1|51540.1|51520.1|51470.1|398
1647446700000|2022-03-16 16:05:00|51539|51489|51480.1|51430.1|51548.5|51498.5|51470.1|51420.1|435
1647447000000|2022-03-16 16:10:00|51481.1|51431.1|51485.3|51435.3|51496.9|51446.9|51474.9|51424.9|258
1647447300000|2022-03-16 16:15:00|51484.8|51434.8|51526.5|51476.5|51534.8|51484.8|51478.3|51428.3|229
1647447600000|2022-03-16 16:20:00|51529|51479|51550|51500|51562|51512|51525|51475|289
1647447900000|2022-03-16 16:25:00|51552.5|51502.5|51540|51490|51555.1|51505.1|51535.5|51485.5|297
1647448200000|2022-03-16 16:30:00|51538|51488|51479|51429|51560|51510|51475|51425|314
1647448500000|2022-03-16 16:35:00|51478|51428|51609.9|51559.9|51613.6|51563.6|51475|51425|551
1647448800000|2022-03-16 16:40:00|51605.4|51555.4|51584.2|51534.2|51624.7|51574.7|51570.2|51520.2|495
1647449100000|2022-03-16 16:45:00|51584.7|51534.7|51605.2|51555.2|51633.2|51583.2|51575.2|51525.2|472
1647449400000|2022-03-16 16:50:00|51605.7|51555.7|51618.2|51568.2|51650.3|51600.3|51593.2|51543.2|357
1647449700000|2022-03-16 16:55:00|51617.4|51567.4|51615.2|51565.2|51624.7|51574.7|51583.2|51533.2|350
1647450000000|2022-03-16 17:00:00|51613.7|51563.7|51635.3|51585.3|51660.2|51610.2|51605.9|51555.9|351
1647450300000|2022-03-16 17:05:00|51637.8|51587.8|51666.9|51616.9|51680.4|51630.4|51634.9|51584.9|374
1647450600000|2022-03-16 17:10:00|51667.4|51617.4|51628.5|51578.5|51675.5|51625.5|51625.5|51575.5|384
1647450900000|2022-03-16 17:15:00|51630.5|51580.5|51565|51515|51632|51582|51560.9|51510.9|315
1647451200000|2022-03-16 17:20:00|51565.4|51515.4|51565.1|51515.1|51590.2|51540.2|51560.1|51510.1|339
1647451500000|2022-03-16 17:25:00|51568.1|51518.1|51600.1|51550.1|51600.1|51550.1|51568.1|51518.1|335
1647451800000|2022-03-16 17:30:00|51598.6|51548.6|51565.4|51515.4|51600.1|51550.1|51557.9|51507.9|303
1647452100000|2022-03-16 17:35:00|51568.9|51518.9|51560.3|51510.3|51580.4|51530.4|51532.8|51482.8|370
1647452400000|2022-03-16 17:40:00|51560.8|51510.8|51553.4|51503.4|51595.3|51545.3|51535.4|51485.4|328
1647452700000|2022-03-16 17:45:00|51552.5|51502.5|51612.3|51562.3|51620.3|51570.3|51538.9|51488.9|329
1647453000000|2022-03-16 17:50:00|51612.8|51562.8|51605.7|51555.7|51656.2|51606.2|51597|51547|344
1647453300000|2022-03-16 17:55:00|51605.2|51555.2|51672.5|51568.5|51677.5|51598.5|51601.3|51538.1|302
1647453600000|2022-03-16 18:00:00|51694.5|51590.5|51730.7|51650.7|51779.5|51675.5|51655.7|51558.5|852
1647453900000|2022-03-16 18:05:00|51729.7|51649.7|51780.8|51700.8|51790.8|51710.8|51696.7|51616.7|759
1647454200000|2022-03-16 18:10:00|51779.8|51699.8|51806.1|51726.1|51840.9|51760.9|51764.8|51684.8|728
1647454500000|2022-03-16 18:15:00|51807.6|51727.6|51754.1|51674.1|51851.1|51771.1|51741.1|51661.1|710
1647454800000|2022-03-16 18:20:00|51753.1|51673.1|51869.9|51789.9|51890.9|51810.9|51752.1|51672.1|759
1647455100000|2022-03-16 18:25:00|51869.4|51789.4|51861.3|51781.3|51880.9|51800.9|51797.3|51726.8|599
1647455400000|2022-03-16 18:30:00|51861.8|51781.8|51876.4|51796.4|51921.3|51841.3|51853.8|51773.8|714
1647455700000|2022-03-16 18:35:00|51880.4|51800.4|51697.8|51617.8|51888.4|51808.4|51667.1|51587.1|826
1647456000000|2022-03-16 18:40:00|51696.3|51616.3|51642.1|51562.1|51709.8|51629.8|51607.1|51533.6|807
1647456300000|2022-03-16 18:45:00|51641.6|51561.6|51588.1|51508.1|51685.6|51605.6|51564.6|51488.1|764
1647456600000|2022-03-16 18:50:00|51587.1|51507.1|51483.4|51403.4|51630.6|51552.6|51480.4|51400.4|735
1647456900000|2022-03-16 18:55:00|51480.9|51400.9|51492.5|51412.5|51509.5|51429.5|51414.9|51347.4|806
1647457200000|2022-03-16 19:00:00|51491.5|51411.5|51490|51410|51569|51489|51475|51395|743
1647457500000|2022-03-16 19:05:00|51486.5|51406.5|51546.4|51466.4|51546.4|51466.4|51439.9|51359.9|707
1647457800000|2022-03-16 19:10:00|51545.4|51465.4|51528.1|51448.1|51557.6|51477.6|51508.6|51428.6|585
1647458100000|2022-03-16 19:15:00|51525.6|51445.6|51450.5|51370.5|51554.1|51479.6|51440.5|51360.5|607
1647458400000|2022-03-16 19:20:00|51451|51371|51474.7|51394.7|51495.5|51419.8|51450.5|51370.5|592
1647458700000|2022-03-16 19:25:00|51474.2|51394.2|51490.4|51410.4|51521.3|51454.6|51460.2|51380.2|492
1647459000000|2022-03-16 19:30:00|51489.9|51409.9|51516.9|51436.9|51543.4|51463.4|51485.4|51405.4|467
1647459300000|2022-03-16 19:35:00|51517.4|51437.4|51485.5|51405.5|51527.9|51447.9|51480.5|51400.5|338
1647459600000|2022-03-16 19:40:00|51486|51406|51550.4|51470.4|51551.9|51471.9|51463|51383|467
1647459900000|2022-03-16 19:45:00|51549.9|51469.9|51535.5|51455.5|51555.4|51475.4|51490.4|51410.4|416
1647460200000|2022-03-16 19:50:00|51534.5|51454.5|51414.8|51334.8|51540.5|51460.5|51394.2|51320.3|456
1647460500000|2022-03-16 19:55:00|51413.8|51333.8|51370.2|51290.2|51435.8|51355.8|51359.1|51290.2|401
1647519000000|2022-03-17 12:10:00|51365.1|51315.1|51434.6|51384.6|51454.6|51404.6|51354.6|51304.6|457
1647519300000|2022-03-17 12:15:00|51437.2|51387.2|51444.5|51394.5|51473.8|51423.8|51396.3|51346.3|597
1647519600000|2022-03-17 12:20:00|51449.5|51399.5|51410.1|51360.1|51485.5|51435.5|51399.1|51349.1|551
1647519900000|2022-03-17 12:25:00|51407.3|51357.3|51231.3|51181.3|51409.1|51359.1|51231.3|51181.3|581
1647520200000|2022-03-17 12:30:00|51231.2|51181.2|51306.7|51256.7|51313.2|51263.2|51190.2|51140.2|640
1647520500000|2022-03-17 12:35:00|51305.1|51255.1|51318.4|51268.4|51343.3|51293.3|51282.4|51232.4|423
1647520800000|2022-03-17 12:40:00|51317.4|51267.4|51323.3|51273.3|51333.4|51283.4|51267.3|51217.3|473
1647521100000|2022-03-17 12:45:00|51321.8|51271.8|51360.2|51310.2|51368.5|51318.5|51283.3|51233.3|553
1647521400000|2022-03-17 12:50:00|51360|51310|51360.6|51310.6|51408.4|51358.4|51342.9|51292.9|523
1647521700000|2022-03-17 12:55:00|51360.1|51310.1|51343.8|51293.8|51400.8|51350.8|51323.1|51273.1|560
1647522000000|2022-03-17 13:00:00|51344.3|51294.3|51421.1|51371.1|51435.3|51385.3|51336.8|51286.8|593
1647522300000|2022-03-17 13:05:00|51418.8|51368.8|51443.8|51393.8|51453.9|51403.9|51391.6|51341.6|485
1647522600000|2022-03-17 13:10:00|51443.3|51393.3|51454|51404|51484.5|51434.5|51409|51359|369
1647522900000|2022-03-17 13:15:00|51454.5|51404.5|51484.1|51434.1|51491.1|51441.1|51443.9|51393.9|458
1647523200000|2022-03-17 13:20:00|51485.6|51435.6|51424.2|51374.2|51494.2|51444.2|51404.2|51354.2|323
1647523500000|2022-03-17 13:25:00|51423.6|51373.6|51453.4|51403.4|51460.4|51410.4|51407|51357|303
1647523800000|2022-03-17 13:30:00|51452.9|51402.9|51384.5|51334.5|51480.5|51430.5|51381|51331|557
1647524100000|2022-03-17 13:35:00|51385.5|51335.5|51327.1|51277.1|51394|51344|51304|51254|597
1647524400000|2022-03-17 13:40:00|51328.6|51278.6|51352.5|51302.5|51379.1|51329.1|51327.3|51277.3|499
1647524700000|2022-03-17 13:45:00|51353.5|51303.5|51397.6|51347.6|51409.1|51359.1|51298.5|51248.5|557
1647525000000|2022-03-17 13:50:00|51398.6|51348.6|51444.3|51394.3|51458.8|51408.8|51388.8|51338.8|567
1647525300000|2022-03-17 13:55:00|51439.4|51389.4|51414.6|51364.6|51479.1|51429.1|51409.6|51359.6|482
1647525600000|2022-03-17 14:00:00|51413.6|51363.6|51518.8|51468.8|51531.8|51481.8|51394.1|51344.1|568
1647525900000|2022-03-17 14:05:00|51518.3|51468.3|51494.9|51444.9|51548.6|51498.6|51484.4|51434.4|478
1647526200000|2022-03-17 14:10:00|51495.4|51445.4|51457|51407|51499.9|51449.9|51443.9|51393.9|405
1647526500000|2022-03-17 14:15:00|51455.6|51405.6|51440|51390|51459.1|51409.1|51407.5|51357.5|414
1647526800000|2022-03-17 14:20:00|51440.5|51390.5|51358.9|51308.9|51454.1|51404.1|51343.9|51293.9|402
1647527100000|2022-03-17 14:25:00|51357.9|51307.9|51393.7|51343.7|51393.7|51343.7|51342.9|51292.9|308
1647527400000|2022-03-17 14:30:00|51392.7|51342.7|51388.7|51338.7|51404.2|51354.2|51358.7|51308.7|349
1647527700000|2022-03-17 14:35:00|51387.9|51337.9|51388.3|51338.3|51402.2|51352.2|51378.7|51328.7|323
1647528000000|2022-03-17 14:40:00|51388.8|51338.8|51398.9|51348.9|51450.7|51400.7|51383.8|51333.8|393
1647528300000|2022-03-17 14:45:00|51399.4|51349.4|51373.9|51323.9|51408.9|51358.9|51329.4|51279.4|430
1647528600000|2022-03-17 14:50:00|51371.5|51321.5|51329.5|51279.5|51377.4|51327.4|51310|51260|447
1647528900000|2022-03-17 14:55:00|51329|51279|51229.2|51179.2|51330.8|51280.8|51224.2|51174.2|437
1647529200000|2022-03-17 15:00:00|51231.2|51181.2|51218.9|51168.9|51243.9|51193.9|51192.6|51142.6|445
1647529500000|2022-03-17 15:05:00|51220.9|51170.9|51151.4|51101.4|51240.9|51190.9|51136.9|51086.9|498
1647529800000|2022-03-17 15:10:00|51151.9|51101.9|51218.9|51168.9|51228.8|51178.8|51148.9|51098.9|507
1647530100000|2022-03-17 15:15:00|51218.4|51168.4|51163.7|51113.7|51218.4|51168.4|51147.4|51097.4|380
1647530400000|2022-03-17 15:20:00|51166.2|51116.2|51187|51137|51203.7|51153.7|51153.7|51103.7|270
1647530700000|2022-03-17 15:25:00|51187.5|51137.5|51164.7|51114.7|51194|51144|51163.6|51113.6|293
1647531000000|2022-03-17 15:30:00|51168.7|51118.7|51169.2|51119.2|51183.7|51133.7|51148.2|51098.2|347
1647531300000|2022-03-17 15:35:00|51169.7|51119.7|51113.2|51063.2|51194.1|51144.1|51092.2|51042.2|316
1647531600000|2022-03-17 15:40:00|51112.2|51062.2|51159.1|51109.1|51161.5|51111.5|51104.2|51054.2|306
1647531900000|2022-03-17 15:45:00|51157.6|51107.6|51084.1|51034.1|51159.1|51109.1|51084.1|51034.1|311
1647532200000|2022-03-17 15:50:00|51083.6|51033.6|50993.7|50943.7|51083.6|51033.6|50993.7|50943.7|381
1647532500000|2022-03-17 15:55:00|50993.4|50943.4|50888.2|50838.2|51004.2|50954.2|50888.2|50838.2|526
1647532800000|2022-03-17 16:00:00|50885.2|50835.2|50913|50863|50958.2|50908.2|50883.2|50833.2|545
1647533100000|2022-03-17 16:05:00|50908.5|50858.5|50917.5|50867.5|50933|50883|50868|50818|370
1647533400000|2022-03-17 16:10:00|50919.5|50869.5|50938|50888|50950|50900|50891|50841|361
1647533700000|2022-03-17 16:15:00|50942.5|50892.5|50950|50900|50954.5|50904.5|50918|50868|302
1647534000000|2022-03-17 16:20:00|50948|50898|50918.1|50868.1|50953|50903|50908.1|50858.1|288
1647534300000|2022-03-17 16:25:00|50917.6|50867.6|50897.9|50847.9|50918.1|50868.1|50893|50843|222
1647534600000|2022-03-17 16:30:00|50898.4|50848.4|50873|50823|50917.9|50867.9|50853|50803|243
1647534900000|2022-03-17 16:35:00|50875.5|50825.5|50897.8|50847.8|50914.8|50864.8|50872.9|50822.9|258
1647535200000|2022-03-17 16:40:00|50898.3|50848.3|50839.8|50789.8|50912.9|50862.9|50828.8|50778.8|216
1647535500000|2022-03-17 16:45:00|50837.8|50787.8|50851.3|50801.3|50864|50814|50805.8|50755.8|316
1647535800000|2022-03-17 16:50:00|50850.3|50800.3|50847.6|50797.6|50857.6|50807.6|50822.6|50772.6|318
1647536100000|2022-03-17 16:55:00|50852.1|50802.1|50800.1|50750.1|50862.6|50812.6|50798.3|50748.3|231
1647536400000|2022-03-17 17:00:00|50800.6|50750.6|50831|50781|50849|50799|50800.6|50750.6|361
1647536700000|2022-03-17 17:05:00|50830.5|50780.5|50832.6|50782.6|50847.6|50797.6|50812.6|50762.6|277
1647537000000|2022-03-17 17:10:00|50832.1|50782.1|50857.6|50807.6|50860|50810|50827.5|50777.5|248
1647537300000|2022-03-17 17:15:00|50857.1|50807.1|50857.8|50807.8|50874.7|50824.7|50852.8|50802.8|254
1647537600000|2022-03-17 17:20:00|50856.8|50806.8|50847.6|50797.6|50857.8|50807.8|50778.8|50728.8|377
1647537900000|2022-03-17 17:25:00|50847.1|50797.1|50827.6|50777.6|50852.6|50802.6|50808.2|50758.2|293
1647538200000|2022-03-17 17:30:00|50827.1|50777.1|50840.1|50790.1|50849.1|50799.1|50817.6|50767.6|292
1647538500000|2022-03-17 17:35:00|50841.1|50791.1|50802.6|50752.6|50852.6|50802.6|50797.6|50747.6|253
1647538800000|2022-03-17 17:40:00|50802.1|50752.1|50811.5|50761.5|50827.6|50777.6|50797.6|50747.6|331
1647539100000|2022-03-17 17:45:00|50811|50761|50832.5|50782.5|50842.5|50792.5|50807.5|50757.5|129
1647539400000|2022-03-17 17:50:00|50832.6|50782.6|50852.6|50802.6|50867.6|50817.6|50822.1|50772.1|146
1647539700000|2022-03-17 17:55:00|50853.1|50803.1|50899.7|50849.7|50899.7|50849.7|50853.1|50803.1|288
1647540000000|2022-03-17 18:00:00|50901.7|50851.7|50908|50858|50936.2|50886.2|50897.7|50847.7|362
1647540300000|2022-03-17 18:05:00|50908.5|50858.5|50902.9|50852.9|50916.5|50866.5|50877|50827|257
1647540600000|2022-03-17 18:10:00|50902.4|50852.4|50891|50841|50927.9|50877.9|50890.5|50840.5|298
1647540900000|2022-03-17 18:15:00|50891.5|50841.5|50862.8|50812.8|50891.5|50841.5|50852.8|50802.8|259
1647541200000|2022-03-17 18:20:00|50861.3|50811.3|50861.9|50811.9|50883.3|50833.3|50835.2|50785.2|246
1647541500000|2022-03-17 18:25:00|50862.7|50812.7|50902.8|50852.8|50912.8|50862.8|50857.7|50807.7|262
1647541800000|2022-03-17 18:30:00|50903.3|50853.3|50857.9|50807.9|50907.8|50857.8|50847.9|50797.9|336
1647542100000|2022-03-17 18:35:00|50858.9|50808.9|50862.6|50812.6|50862.6|50812.6|50817.3|50767.3|246
1647542400000|2022-03-17 18:40:00|50865.1|50815.1|50872.6|50822.6|50889.1|50839.1|50862.6|50812.6|252
1647542700000|2022-03-17 18:45:00|50872.1|50822.1|50897.8|50847.8|50902.8|50852.8|50866.8|50816.8|267
1647543000000|2022-03-17 18:50:00|50896.3|50846.3|50832.7|50782.7|50912.3|50862.3|50825.9|50775.9|222
1647543300000|2022-03-17 18:55:00|50832.2|50782.2|50832.6|50782.6|50845.6|50795.6|50822.6|50772.6|277
1647543600000|2022-03-17 19:00:00|50835.1|50785.1|50818.4|50768.4|50858.4|50808.4|50816.1|50766.1|245
1647543900000|2022-03-17 19:05:00|50821.7|50771.7|50822|50772|50838.4|50788.4|50790.9|50740.9|321
1647544200000|2022-03-17 19:10:00|50822.5|50772.5|50862.7|50812.7|50872.5|50822.5|50821.4|50771.4|334
1647544500000|2022-03-17 19:15:00|50862.4|50812.4|50818.7|50768.7|50867.4|50817.4|50807|50757|219
1647544800000|2022-03-17 19:20:00|50820.8|50770.8|50878.1|50828.1|50893.6|50843.6|50818.7|50768.7|343
1647545100000|2022-03-17 19:25:00|50878.6|50828.6|50840.3|50790.3|50883.6|50833.6|50830.4|50780.4|330
1647545400000|2022-03-17 19:30:00|50838.8|50788.8|50833.7|50783.7|50855.3|50805.3|50831|50781|198
1647545700000|2022-03-17 19:35:00|50834.2|50784.2|50833.7|50783.7|50840.2|50790.2|50823.7|50773.7|147
1647546000000|2022-03-17 19:40:00|50833.2|50783.2|50822.9|50772.9|50833.3|50783.3|50808.7|50758.7|248
1647546300000|2022-03-17 19:45:00|50823.2|50773.2|50838.6|50788.6|50848.6|50798.6|50818.9|50768.9|194
1647546600000|2022-03-17 19:50:00|50838.7|50788.7|50843.7|50793.7|50856.2|50806.2|50828.9|50778.9|314
1647546900000|2022-03-17 19:55:00|50843.2|50793.2|50843.3|50793.3|50849|50799|50823.7|50773.7|311
1647605400000|2022-03-18 12:10:00|50934.7|50884.7|50970.4|50920.4|50985.3|50935.3|50930.2|50880.2|234
1647605700000|2022-03-18 12:15:00|50971.8|50921.8|50974.3|50924.3|50989.3|50939.3|50948.4|50898.4|280
1647606000000|2022-03-18 12:20:00|50974.8|50924.8|50940.8|50890.8|50979.8|50929.8|50929.3|50879.3|246
1647606300000|2022-03-18 12:25:00|50940.3|50890.3|50927.1|50877.1|50944.6|50894.6|50910.1|50860.1|294
1647606600000|2022-03-18 12:30:00|50926.3|50876.3|50899|50849|50928.1|50878.1|50837.6|50787.6|407
1647606900000|2022-03-18 12:35:00|50900.5|50850.5|50933.9|50883.9|50986.4|50936.4|50878.5|50828.5|298
1647607200000|2022-03-18 12:40:00|50934.4|50884.4|51008.7|50958.7|51014.2|50964.2|50922.2|50872.2|342
1647607500000|2022-03-18 12:45:00|51009.7|50959.7|51059.5|51009.5|51079.5|51029.5|51009.7|50959.7|324
1647607800000|2022-03-18 12:50:00|51060|51010|51121.7|51071.7|51141.7|51091.7|51060|51010|551
1647608100000|2022-03-18 12:55:00|51122.7|51072.7|51034.3|50984.3|51124.7|51074.7|51025.8|50975.8|342
1647608400000|2022-03-18 13:00:00|51035.3|50985.3|51075.8|51025.8|51075.8|51025.8|51023.3|50973.3|322
1647608700000|2022-03-18 13:05:00|51077.8|51027.8|51153.1|51103.1|51165.6|51115.6|51076.5|51026.5|408
1647609000000|2022-03-18 13:10:00|51154.1|51104.1|51131.7|51081.7|51165.6|51115.6|51109.1|51059.1|470
1647609300000|2022-03-18 13:15:00|51132.2|51082.2|51161.2|51111.2|51196.2|51146.2|51121.7|51071.7|410
1647609600000|2022-03-18 13:20:00|51159.7|51109.7|51164.4|51114.4|51166.4|51116.4|51126.4|51076.4|403
1647609900000|2022-03-18 13:25:00|51164.9|51114.9|51146.3|51096.3|51176.8|51126.8|51136.2|51086.2|347
1647610200000|2022-03-18 13:30:00|51146.8|51096.8|51172.2|51122.2|51212.8|51162.8|51135.8|51085.8|518
1647610500000|2022-03-18 13:35:00|51173.2|51123.2|51169.2|51119.2|51181.7|51131.7|51089.7|51039.7|544
1647610800000|2022-03-18 13:40:00|51170.2|51120.2|51045.4|50995.4|51186.2|51136.2|51021.5|50971.5|576
1647611100000|2022-03-18 13:45:00|51044.9|50994.9|50984.4|50934.4|51050.4|51000.4|50983.4|50933.4|525
1647611400000|2022-03-18 13:50:00|50983.9|50933.9|51015.8|50965.8|51019.3|50969.3|50920.5|50870.5|509
1647611700000|2022-03-18 13:55:00|51016.3|50966.3|50990.4|50940.4|51024.3|50974.3|50967.8|50917.8|392
1647612000000|2022-03-18 14:00:00|50989.4|50939.4|50974.5|50924.5|51024.4|50974.4|50964.4|50914.4|526
1647612300000|2022-03-18 14:05:00|50970.5|50920.5|50941|50891|51054.5|51004.5|50929.5|50879.5|499
1647612600000|2022-03-18 14:10:00|50939.5|50889.5|50990.8|50940.8|51004.8|50954.8|50897|50847|557
1647612900000|2022-03-18 14:15:00|50989.3|50939.3|50999.4|50949.4|51029.4|50979.4|50979.4|50929.4|445
1647613200000|2022-03-18 14:20:00|50997.8|50947.8|50989.4|50939.4|51014.4|50964.4|50964.4|50914.4|436
1647613500000|2022-03-18 14:25:00|50988.9|50938.9|50989.3|50939.3|51003.4|50953.4|50949.4|50899.4|443
1647613800000|2022-03-18 14:30:00|50989.8|50939.8|51029|50979|51043.5|50993.5|50979.3|50929.3|438
1647614100000|2022-03-18 14:35:00|51029.5|50979.5|51053.5|51003.5|51059.5|51009.5|51013.3|50963.3|478
1647614400000|2022-03-18 14:40:00|51054|51004|51074.7|51024.7|51114|51064|51037.9|50987.9|470
1647614700000|2022-03-18 14:45:00|51075.2|51025.2|51068.7|51018.7|51094.7|51044.7|51039.7|50989.7|431
1647615000000|2022-03-18 14:50:00|51068.2|51018.2|50985.3|50935.3|51097.8|51047.8|50974.8|50924.8|417
1647615300000|2022-03-18 14:55:00|50988.3|50938.3|50974.4|50924.4|51014.8|50964.8|50974.4|50924.4|362
1647615600000|2022-03-18 15:00:00|50976.4|50926.4|50883.8|50833.8|50979.9|50929.9|50879.3|50829.3|386
1647615900000|2022-03-18 15:05:00|50883.3|50833.3|50810.4|50760.4|50891.8|50841.8|50810.4|50760.4|436
1647616200000|2022-03-18 15:10:00|50805.4|50755.4|50743.5|50693.5|50848.9|50798.9|50711.5|50661.5|556
1647616500000|2022-03-18 15:15:00|50744|50694|50759.9|50709.9|50807.9|50757.9|50728.5|50678.5|482
1647616800000|2022-03-18 15:20:00|50760.4|50710.4|50853.3|50803.3|50859.8|50809.8|50760.4|50710.4|505
1647617100000|2022-03-18 15:25:00|50854.3|50804.3|50865.9|50815.9|50870.3|50820.3|50846.8|50796.8|324
1647617400000|2022-03-18 15:30:00|50865.4|50815.4|50813.6|50763.6|50903.5|50853.5|50811.1|50761.1|410
1647617700000|2022-03-18 15:35:00|50814.1|50764.1|50763.2|50713.2|50818.6|50768.6|50747.7|50697.7|502
1647618000000|2022-03-18 15:40:00|50762.7|50712.7|50768|50718|50803.2|50753.2|50723.2|50673.2|489
1647618300000|2022-03-18 15:45:00|50767|50717|50757.5|50707.5|50788|50738|50749.6|50699.6|486
1647618600000|2022-03-18 15:50:00|50754.6|50704.6|50650.1|50600.1|50758|50708|50619|50569|636
1647618900000|2022-03-18 15:55:00|50648|50598|50607.9|50557.9|50677.7|50627.7|50577.7|50527.7|623
1647619200000|2022-03-18 16:00:00|50603.3|50553.3|50587.6|50537.6|50627.9|50577.9|50542.7|50492.7|553
1647619500000|2022-03-18 16:05:00|50585.7|50535.7|50587|50537|50587|50537|50542.6|50492.6|421
1647619800000|2022-03-18 16:10:00|50590.5|50540.5|50567.7|50517.7|50602.7|50552.7|50566.7|50516.7|320
1647620100000|2022-03-18 16:15:00|50568.2|50518.2|50482.6|50432.6|50572.7|50522.7|50453.1|50403.1|448
1647620400000|2022-03-18 16:20:00|50482.1|50432.1|50516.7|50466.7|50526.7|50476.7|50471.9|50421.9|351
1647620700000|2022-03-18 16:25:00|50517.2|50467.2|50547.4|50497.4|50552.4|50502.4|50511.7|50461.7|255
1647621000000|2022-03-18 16:30:00|50546.9|50496.9|50510|50460|50547.5|50497.5|50504.5|50454.5|260
1647621300000|2022-03-18 16:35:00|50510.5|50460.5|50523.3|50473.3|50543|50493|50487|50437|286
1647621600000|2022-03-18 16:40:00|50525.8|50475.8|50512.4|50462.4|50531.8|50481.8|50497.3|50447.3|318
1647621900000|2022-03-18 16:45:00|50511.9|50461.9|50527.4|50477.4|50537.9|50487.9|50510.9|50460.9|268
1647622200000|2022-03-18 16:50:00|50526.9|50476.9|50559.9|50509.9|50560.9|50510.9|50507.4|50457.4|293
1647622500000|2022-03-18 16:55:00|50559.4|50509.4|50547.5|50497.5|50560.4|50510.4|50529.6|50479.6|305
1647622800000|2022-03-18 17:00:00|50547|50497|50508.9|50458.9|50547|50497|50507.5|50457.5|266
1647623100000|2022-03-18 17:05:00|50507.4|50457.4|50517.7|50467.7|50517.7|50467.7|50485.8|50435.8|288
1647623400000|2022-03-18 17:10:00|50518.2|50468.2|50504.7|50454.7|50540.7|50490.7|50492.2|50442.2|280
1647623700000|2022-03-18 17:15:00|50505.2|50455.2|50472.3|50422.3|50506.2|50456.2|50457.5|50407.5|227
1647624000000|2022-03-18 17:20:00|50471.8|50421.8|50412.2|50362.2|50487.2|50437.2|50407.2|50357.2|259
1647624300000|2022-03-18 17:25:00|50412.7|50362.7|50442|50392|50442|50392|50387.7|50337.7|336
1647624600000|2022-03-18 17:30:00|50441.5|50391.5|50432|50382|50449.5|50399.5|50430.5|50380.5|218
1647624900000|2022-03-18 17:35:00|50432.5|50382.5|50472.1|50422.1|50472.1|50422.1|50432|50382|238
1647625200000|2022-03-18 17:40:00|50473.6|50423.6|50487.7|50437.7|50494.7|50444.7|50472.1|50422.1|279
1647625500000|2022-03-18 17:45:00|50488.7|50438.7|50472.3|50422.3|50502.2|50452.2|50468.2|50418.2|240
1647625800000|2022-03-18 17:50:00|50475.8|50425.8|50488.7|50438.7|50492.8|50442.8|50457.3|50407.3|243
1647626100000|2022-03-18 17:55:00|50495|50445|50512.3|50462.3|50532.3|50482.3|50495|50445|381
1647626400000|2022-03-18 18:00:00|50512.8|50462.8|50527.3|50477.3|50532.3|50482.3|50495.7|50445.7|312
1647626700000|2022-03-18 18:05:00|50525.8|50475.8|50497.3|50447.3|50542.3|50492.3|50495.3|50445.3|283
1647627000000|2022-03-18 18:10:00|50495.8|50445.8|50492.3|50442.3|50527.3|50477.3|50477.8|50427.8|260
1647627300000|2022-03-18 18:15:00|50492.8|50442.8|50522.3|50472.3|50557.3|50507.3|50491.8|50441.8|267
1647627600000|2022-03-18 18:20:00|50522.8|50472.8|50567.4|50517.4|50593|50543|50511.3|50461.3|295
1647627900000|2022-03-18 18:25:00|50567.9|50517.9|50566.6|50516.6|50593.1|50543.1|50562.4|50512.4|214
1647628200000|2022-03-18 18:30:00|50566.1|50516.1|50582.6|50532.6|50597.6|50547.6|50557.1|50507.1|298
1647628500000|2022-03-18 18:35:00|50580.4|50530.4|50583.4|50533.4|50593.4|50543.4|50550.2|50500.2|285
1647628800000|2022-03-18 18:40:00|50583.9|50533.9|50598.5|50548.5|50598.5|50548.5|50567.5|50517.5|224
1647629100000|2022-03-18 18:45:00|50597|50547|50602|50552|50603.5|50553.5|50587|50537|173
1647629400000|2022-03-18 18:50:00|50602.5|50552.5|50533.5|50483.5|50602.5|50552.5|50528.5|50478.5|293
1647629700000|2022-03-18 18:55:00|50534.5|50484.5|50537.3|50487.3|50543.3|50493.3|50508.3|50458.3|259
1647630000000|2022-03-18 19:00:00|50538.3|50488.3|50573.3|50523.3|50573.3|50523.3|50538.3|50488.3|214
1647630300000|2022-03-18 19:05:00|50571.4|50521.4|50583|50533|50585|50535|50563|50513|212
1647630600000|2022-03-18 19:10:00|50583.5|50533.5|50578.5|50528.5|50593.4|50543.4|50568.5|50518.5|201
1647630900000|2022-03-18 19:15:00|50579|50529|50613.5|50563.5|50613.5|50563.5|50579|50529|209
1647631200000|2022-03-18 19:20:00|50613|50563|50614.9|50564.9|50614.9|50564.9|50598.5|50548.5|286
1647631500000|2022-03-18 19:25:00|50614.4|50564.4|50590.2|50540.2|50614.4|50564.4|50583.3|50533.3|195
1647631800000|2022-03-18 19:30:00|50589.7|50539.7|50590.1|50540.1|50597.3|50547.3|50576.8|50526.8|178
1647632100000|2022-03-18 19:35:00|50589.6|50539.6|50645.4|50595.4|50657.8|50607.8|50588.6|50538.6|288
1647632400000|2022-03-18 19:40:00|50644.9|50594.9|50623.5|50573.5|50660.3|50610.3|50620|50570|239
1647632700000|2022-03-18 19:45:00|50625.5|50575.5|50638.9|50588.9|50652.4|50602.4|50623|50573|302
1647633000000|2022-03-18 19:50:00|50640.4|50590.4|50623.4|50573.4|50654.4|50604.4|50620.9|50570.9|358
1647633300000|2022-03-18 19:55:00|50622.4|50572.4|50619.4|50569.4|50639.9|50589.9|50604.4|50554.4|360
1647864600000|2022-03-21 12:10:00|50587.6|50537.6|50558.3|50508.3|50588.3|50538.3|50548.1|50498.1|235
1647864900000|2022-03-21 12:15:00|50558.8|50508.8|50598.7|50548.7|50623.8|50573.8|50553.8|50503.8|425
1647865200000|2022-03-21 12:20:00|50598.2|50548.2|50588.8|50538.8|50612.3|50562.3|50564.7|50514.7|371
1647865500000|2022-03-21 12:25:00|50588.3|50538.3|50669.6|50619.6|50669.7|50619.7|50528.5|50478.5|443
1647865800000|2022-03-21 12:30:00|50670.3|50620.3|50574.6|50524.6|50689.8|50639.8|50559.3|50509.3|380
1647866100000|2022-03-21 12:35:00|50570.3|50520.3|50542.3|50492.3|50583.1|50533.1|50513.8|50463.8|457
1647866400000|2022-03-21 12:40:00|50542.8|50492.8|50572.6|50522.6|50573.1|50523.1|50512.6|50462.6|470
1647866700000|2022-03-21 12:45:00|50573.1|50523.1|50578.4|50528.4|50632.7|50582.7|50553.2|50503.2|387
1647867000000|2022-03-21 12:50:00|50583.4|50533.4|50558.2|50508.2|50583.4|50533.4|50528.4|50478.4|303
1647867300000|2022-03-21 12:55:00|50559.2|50509.2|50484.5|50434.5|50563.2|50513.2|50471.2|50421.2|455
1647867600000|2022-03-21 13:00:00|50485|50435|50433.4|50383.4|50504.5|50454.5|50427.9|50377.9|384
1647867900000|2022-03-21 13:05:00|50434.9|50384.9|50323|50273|50442.9|50392.9|50318|50268|469
1647868200000|2022-03-21 13:10:00|50324.5|50274.5|50301.8|50251.8|50328|50278|50243.4|50193.4|502
1647868500000|2022-03-21 13:15:00|50302.3|50252.3|50316.5|50266.5|50327.3|50277.3|50292.3|50242.3|374
1647868800000|2022-03-21 13:20:00|50315.7|50265.7|50226.5|50176.5|50329|50279|50216.5|50166.5|350
1647869100000|2022-03-21 13:25:00|50225.7|50175.7|50225.5|50175.5|50230.5|50180.5|50165.5|50115.5|367
1647869400000|2022-03-21 13:30:00|50225|50175|50235.7|50185.7|50270.5|50220.5|50205.5|50155.5|516
1647869700000|2022-03-21 13:35:00|50236.2|50186.2|50166|50116|50236.2|50186.2|50144|50094|387
1647870000000|2022-03-21 13:40:00|50163.5|50113.5|50204.3|50154.3|50220.8|50170.8|50161.5|50111.5|457
1647870300000|2022-03-21 13:45:00|50200.3|50150.3|50230.9|50180.9|50240.8|50190.8|50200.3|50150.3|373
1647870600000|2022-03-21 13:50:00|50230.4|50180.4|50200.4|50150.4|50230.9|50180.9|50168.6|50118.6|447
1647870900000|2022-03-21 13:55:00|50198.9|50148.9|50185.3|50135.3|50198.9|50148.9|50150.4|50100.4|306
1647871200000|2022-03-21 14:00:00|50183.2|50133.2|50177.9|50127.9|50206.8|50156.8|50145.8|50095.8|356
1647871500000|2022-03-21 14:05:00|50175.9|50125.9|50200.4|50150.4|50226.9|50176.9|50157.9|50107.9|396
1647871800000|2022-03-21 14:10:00|50199.9|50149.9|50175.4|50125.4|50199.9|50149.9|50149.4|50099.4|319
1647872100000|2022-03-21 14:15:00|50172.9|50122.9|50100|50050|50185.4|50135.4|50087.8|50036.5|243
1647872400000|2022-03-21 14:20:00|50100.3|50050.3|50103.2|50053.2|50140.8|50090.8|50097.3|50047.3|466
1647872700000|2022-03-21 14:25:00|50105.2|50055.2|50133.5|50083.5|50145|50095|50100.4|50050.4|394
1647873000000|2022-03-21 14:30:00|50135.5|50085.5|50115.2|50065.2|50160.1|50110.1|50090.6|50040.6|446
1647873300000|2022-03-21 14:35:00|50114.7|50064.7|49947.7|49897.7|50114.7|50064.7|49947.7|49897.7|588
1647873600000|2022-03-21 14:40:00|49950|49900|49975.3|49925.3|49981.6|49931.6|49929.4|49879.4|485
1647873900000|2022-03-21 14:45:00|49974.8|49924.8|49893.2|49843.2|49979.1|49929.1|49867.8|49817.8|491
1647874200000|2022-03-21 14:50:00|49892.8|49842.8|49848.1|49798.1|49906.4|49856.4|49847.9|49797.9|400
1647874500000|2022-03-21 14:55:00|49847.6|49797.6|49823|49773|49858.9|49808.9|49808.9|49758.9|551
1647874800000|2022-03-21 15:00:00|49817|49767|49853.7|49803.7|49875.4|49825.4|49796.9|49746.9|317
1647875100000|2022-03-21 15:05:00|49854.2|49804.2|49831|49781|49869.2|49819.2|49829.5|49779.5|370
1647875400000|2022-03-21 15:10:00|49829.5|49779.5|49796.9|49746.9|49834.7|49784.7|49785.9|49735.9|399
1647875700000|2022-03-21 15:15:00|49799|49749|49789.3|49739.3|49813.3|49763.3|49763.3|49713.3|460
1647876000000|2022-03-21 15:20:00|49788.8|49738.8|49823.3|49773.3|49823.8|49773.8|49788.8|49738.8|275
1647876300000|2022-03-21 15:25:00|49822.9|49772.9|49797.9|49747.9|49822.9|49772.9|49791.9|49741.9|331
1647876600000|2022-03-21 15:30:00|49797.4|49747.4|49814.9|49764.9|49822.9|49772.9|49787.4|49737.4|322
1647876900000|2022-03-21 15:35:00|49816.9|49766.9|49853.9|49803.9|49868.9|49818.9|49802.9|49752.9|313
1647877200000|2022-03-21 15:40:00|49853.4|49803.4|49923.1|49873.1|49924.1|49874.1|49848.4|49798.4|253
1647877500000|2022-03-21 15:45:00|49922.1|49872.1|49919.4|49869.4|49923.9|49873.9|49893.6|49843.6|334
1647877800000|2022-03-21 15:50:00|49918.9|49868.9|49924.4|49874.4|49928.9|49878.9|49898.6|49848.6|417
1647878100000|2022-03-21 15:55:00|49923.9|49873.9|49939|49889|49949|49899|49890.4|49840.4|457
1647878400000|2022-03-21 16:00:00|49937.2|49887.2|49899|49849|49946.2|49896.2|49899|49849|404
1647878700000|2022-03-21 16:05:00|49899.5|49849.5|49878.9|49828.9|49914.5|49864.5|49868.9|49818.9|261
1647879000000|2022-03-21 16:10:00|49879.4|49829.4|49910.3|49860.3|49924.2|49874.2|49876.1|49826.1|311
1647879300000|2022-03-21 16:15:00|49909.8|49859.8|49889.8|49839.8|49917.6|49867.6|49888.3|49838.3|310
1647879600000|2022-03-21 16:20:00|49889.3|49839.3|49848.8|49798.8|49889.3|49839.3|49830.3|49780.3|207
1647879900000|2022-03-21 16:25:00|49848.1|49798.1|49884.8|49834.8|49886.8|49836.8|49843.6|49793.6|284
1647880200000|2022-03-21 16:30:00|49884.9|49834.9|49896.4|49846.4|49976.2|49926.2|49881.5|49831.5|560
1647880500000|2022-03-21 16:35:00|49895.9|49845.9|49910.6|49860.6|49945.1|49895.1|49889|49839|512
1647880800000|2022-03-21 16:40:00|49906.3|49856.3|49875.8|49825.8|49925.1|49875.1|49870.3|49820.3|447
1647881100000|2022-03-21 16:45:00|49875.3|49825.3|49910.8|49860.8|49930.3|49880.3|49873.8|49823.8|453
1647881400000|2022-03-21 16:50:00|49915.3|49865.3|49965.1|49915.1|49986.8|49936.8|49912.8|49862.8|438
1647881700000|2022-03-21 16:55:00|49965.6|49915.6|50000.5|49950.5|50020.5|49970.5|49945.5|49895.5|446
1647882000000|2022-03-21 17:00:00|49999.5|49949.5|49990|49940|50010.5|49960.5|49979.4|49929.4|376
1647882300000|2022-03-21 17:05:00|49989.5|49939.5|50005|49955|50026.1|49976.1|49979.9|49929.9|333
1647882600000|2022-03-21 17:10:00|50003.5|49953.5|50070.5|50020.5|50079|50029|50000.5|49950.5|378
1647882900000|2022-03-21 17:15:00|50068.5|50018.5|50130.5|50080.5|50130.5|50080.5|50066.5|50016.5|454
1647883200000|2022-03-21 17:20:00|50130|50080|50108.3|50058.3|50130.5|50080.5|50090.3|50040.3|494
1647883500000|2022-03-21 17:25:00|50106.3|50056.3|50131.1|50081.1|50151.1|50101.1|50080.6|50030.6|431
1647883800000|2022-03-21 17:30:00|50131.6|50081.6|50029.6|49979.6|50145.1|50095.1|50028.3|49978.3|466
1647884100000|2022-03-21 17:35:00|50031.1|49981.1|50061.3|50011.3|50116.6|50066.6|50028.6|49978.6|494
1647884400000|2022-03-21 17:40:00|50061.8|50011.8|50092.3|50042.3|50093.2|50043.2|50041.2|49991.2|437
1647884700000|2022-03-21 17:45:00|50091.2|50041.2|50026.3|49976.3|50096.2|50046.2|50026.3|49976.3|409
1647885000000|2022-03-21 17:50:00|50024.8|49974.8|50026|49976|50037|49987|50001.6|49951.6|404
1647885300000|2022-03-21 17:55:00|50025.7|49975.7|50061|50011|50061|50011|50024.7|49974.7|374
1647885600000|2022-03-21 18:00:00|50060.5|50010.5|50086.2|50036.2|50099.4|50049.4|50040.6|49990.6|432
1647885900000|2022-03-21 18:05:00|50086.7|50036.7|50076.3|50026.3|50110.7|50060.7|50066.9|50016.9|443
1647886200000|2022-03-21 18:10:00|50075.8|50025.8|50130.9|50080.9|50131.4|50081.4|50075.8|50025.8|309
1647886500000|2022-03-21 18:15:00|50131.4|50081.4|50096.4|50046.4|50131.4|50081.4|50093.9|50043.9|422
1647886800000|2022-03-21 18:20:00|50095.9|50045.9|50031.5|49981.5|50098.9|50048.9|50026.5|49976.5|487
1647887100000|2022-03-21 18:25:00|50032|49982|50031.6|49981.6|50049.4|49999.4|50025.7|49975.7|357
1647887400000|2022-03-21 18:30:00|50031.1|49981.1|50007.6|49957.6|50031.6|49981.6|49996.1|49946.1|397
1647887700000|2022-03-21 18:35:00|50006.1|49956.1|50006.9|49956.9|50018.1|49968.1|49994.6|49944.6|321
1647888000000|2022-03-21 18:40:00|50007.9|49957.9|49960.9|49910.9|50032.4|49982.4|49958.9|49908.9|306
1647888300000|2022-03-21 18:45:00|49956.1|49906.1|49920.5|49870.5|49966.4|49916.4|49907.6|49857.6|414
1647888600000|2022-03-21 18:50:00|49920|49870|49880.4|49830.4|49921|49871|49868|49818|405
1647888900000|2022-03-21 18:55:00|49880.9|49830.9|49915.2|49865.2|49920.2|49870.2|49875.4|49825.4|468
1647889200000|2022-03-21 19:00:00|49911.8|49861.8|49928.2|49878.2|49936.8|49886.8|49906|49856|226
1647889500000|2022-03-21 19:05:00|49928.7|49878.7|49936.8|49886.8|49941.2|49891.2|49910|49860|176
1647889800000|2022-03-21 19:10:00|49937|49887|49946.9|49896.9|49952.2|49902.2|49930|49880|202
1647890100000|2022-03-21 19:15:00|49946.4|49896.4|49977.1|49927.1|49997.1|49947.1|49936|49886|224
1647890400000|2022-03-21 19:20:00|49976.3|49926.3|49961.2|49911.2|49991.6|49941.6|49957|49907|224
1647890700000|2022-03-21 19:25:00|49961.7|49911.7|49962.2|49912.2|49971.7|49921.7|49951.2|49901.2|206
1647891000000|2022-03-21 19:30:00|49961.7|49911.7|49951.7|49901.7|49967.7|49917.7|49942.2|49892.2|181
1647891300000|2022-03-21 19:35:00|49952.2|49902.2|49949.3|49899.3|49960.2|49910.2|49943.8|49893.8|173
1647891600000|2022-03-21 19:40:00|49947.8|49897.8|49953.8|49903.8|49963.8|49913.8|49939.8|49889.8|143
1647891900000|2022-03-21 19:45:00|49953.9|49903.9|49959.8|49909.8|49963.8|49913.8|49944|49894|172
1647892200000|2022-03-21 19:50:00|49958.3|49908.3|49919.8|49869.8|49958.3|49908.3|49900.8|49850.8|218
1647892500000|2022-03-21 19:55:00|49915.8|49865.8|49890|49840|49915.8|49865.8|49875|49825|144
1647951000000|2022-03-22 12:10:00|49728.3|49678.3|49727.9|49677.9|49783.4|49733.4|49711.9|49661.9|353
1647951300000|2022-03-22 12:15:00|49723.4|49673.4|49665.2|49615.2|49732.8|49682.8|49629.4|49579.4|553
1647951600000|2022-03-22 12:20:00|49665.7|49615.7|49589.7|49539.7|49672.7|49622.7|49572.2|49522.2|455
1647951900000|2022-03-22 12:25:00|49589.2|49539.2|49555.9|49505.9|49635.7|49585.7|49544.7|49494.7|391
1647952200000|2022-03-22 12:30:00|49553.4|49503.4|49581.3|49531.3|49586.4|49536.4|49546.3|49496.3|330
1647952500000|2022-03-22 12:35:00|49585.3|49535.3|49550.8|49500.8|49591.8|49541.8|49546.3|49496.3|224
1647952800000|2022-03-22 12:40:00|49551.3|49501.3|49596.4|49546.4|49603.4|49553.4|49546.3|49496.3|280
1647953100000|2022-03-22 12:45:00|49599.4|49549.4|49563.4|49513.4|49601.4|49551.4|49559.9|49509.9|246
1647953400000|2022-03-22 12:50:00|49561.4|49511.4|49581.3|49531.3|49591.3|49541.3|49543.4|49493.4|292
1647953700000|2022-03-22 12:55:00|49579.9|49529.9|49569.4|49519.4|49586.3|49536.3|49546.3|49496.3|237
1647954000000|2022-03-22 13:00:00|49566.4|49516.4|49561.3|49511.3|49646.3|49596.3|49551.4|49501.4|386
1647954300000|2022-03-22 13:05:00|49560.3|49510.3|49516.8|49466.8|49560.3|49510.3|49496.3|49446.3|366
1647954600000|2022-03-22 13:10:00|49517.3|49467.3|49502.1|49452.1|49525.8|49475.8|49478|49428|326
1647954900000|2022-03-22 13:15:00|49501.6|49451.6|49516|49466|49530.8|49480.8|49476.3|49426.3|399
1647955200000|2022-03-22 13:20:00|49506.8|49456.8|49556.5|49506.5|49556.5|49506.5|49506|49456|333
1647955500000|2022-03-22 13:25:00|49561|49511|49575|49525|49586.5|49536.5|49551|49501|339
1647955800000|2022-03-22 13:30:00|49572.3|49522.3|49595.8|49545.8|49633|49583|49571|49521|440
1647956100000|2022-03-22 13:35:00|49594.3|49544.3|49601.3|49551.3|49606.3|49556.3|49549.8|49499.8|513
1647956400000|2022-03-22 13:40:00|49600.3|49550.3|49798.5|49748.5|49808.9|49748.5|49596.9|49546.9|575
1647956700000|2022-03-22 13:45:00|49798|49748|49808.2|49758.2|49858.2|49808.2|49794.5|49744.5|642
1647957000000|2022-03-22 13:50:00|49809.2|49759.2|49711.5|49661.5|49822.7|49772.7|49693.1|49643.1|529
1647957300000|2022-03-22 13:55:00|49712.6|49662.6|49669|49619|49773.1|49723.1|49669|49619|485
1647957600000|2022-03-22 14:00:00|49669.5|49619.5|49640.8|49590.8|49679|49629|49621.8|49571.8|436
1647957900000|2022-03-22 14:05:00|49639.7|49589.7|49627.1|49577.1|49718.6|49668.6|49616.8|49566.8|510
1647958200000|2022-03-22 14:10:00|49626.1|49576.1|49681.1|49631.1|49686.1|49636.1|49608.5|49558.5|447
1647958500000|2022-03-22 14:15:00|49679.3|49629.3|49676.3|49626.3|49711.1|49661.1|49661.1|49611.1|363
1647958800000|2022-03-22 14:20:00|49675.8|49625.8|49706.8|49656.8|49708.3|49658.3|49631.3|49581.3|408
1647959100000|2022-03-22 14:25:00|49706.3|49656.3|49756.4|49706.4|49776.4|49726.4|49691.3|49641.3|472
1647959400000|2022-03-22 14:30:00|49755.9|49705.9|49781.6|49731.6|49781.7|49731.7|49726.6|49676.6|379
1647959700000|2022-03-22 14:35:00|49780.6|49730.6|49811.8|49761.8|49812.3|49762.3|49756.6|49706.6|364
1647960000000|2022-03-22 14:40:00|49811.2|49761.2|49724.8|49674.8|49811.2|49761.2|49711.2|49661.2|392
1647960300000|2022-03-22 14:45:00|49725.2|49675.2|49640.5|49590.5|49726.8|49676.8|49631.4|49581.4|383
1647960600000|2022-03-22 14:50:00|49640|49590|49666.2|49616.2|49686|49636|49633.5|49583.5|378
1647960900000|2022-03-22 14:55:00|49667.2|49617.2|49656.2|49606.2|49706.7|49656.7|49651.2|49601.2|360
1647961200000|2022-03-22 15:00:00|49655.7|49605.7|49721.4|49671.4|49727.4|49677.4|49649.7|49599.7|318
1647961500000|2022-03-22 15:05:00|49720.9|49670.9|49782.1|49732.1|49782.1|49732.1|49713.5|49663.5|288
1647961800000|2022-03-22 15:10:00|49783.1|49733.1|49807.5|49757.5|49837.1|49787.1|49783.1|49733.1|384
1647962100000|2022-03-22 15:15:00|49807.1|49757.1|49837.5|49787.5|49869|49819|49783|49733|273
1647962400000|2022-03-22 15:20:00|49840.5|49790.5|49857.5|49807.5|49877|49827|49840.5|49790.5|247
1647962700000|2022-03-22 15:25:00|49853.5|49803.5|49932.5|49882.5|49938|49888|49851.5|49801.5|359
1647963000000|2022-03-22 15:30:00|49929.5|49879.5|49887.9|49837.9|49938|49888|49887.9|49837.9|353
1647963300000|2022-03-22 15:35:00|49889.4|49839.4|49903|49853|49917.9|49867.9|49886.4|49836.4|272
1647963600000|2022-03-22 15:40:00|49903.5|49853.5|49851.1|49801.1|49908|49858|49829|49779|367
1647963900000|2022-03-22 15:45:00|49850.6|49800.6|49819|49769|49852.6|49802.6|49807.7|49757.7|322
1647964200000|2022-03-22 15:50:00|49819.5|49769.5|49852.5|49802.5|49855|49805|49777.5|49727.5|319
1647964500000|2022-03-22 15:55:00|49853.5|49803.5|49797.5|49747.5|49875|49825|49793.5|49743.5|423
1647964800000|2022-03-22 16:00:00|49797|49747|49828.7|49778.7|49838.7|49788.7|49790.5|49740.5|309
1647965100000|2022-03-22 16:05:00|49828.2|49778.2|49788.2|49738.2|49831.2|49781.2|49748.7|49698.7|364
1647965400000|2022-03-22 16:10:00|49787.7|49737.7|49800|49750|49806.7|49756.7|49760.2|49710.2|361
1647965700000|2022-03-22 16:15:00|49799.5|49749.5|49818.5|49768.5|49828|49778|49793.5|49743.5|232
1647966000000|2022-03-22 16:20:00|49818|49768|49803.5|49753.5|49824|49774|49792|49742|223
1647966300000|2022-03-22 16:25:00|49806|49756|49813.7|49763.7|49823.5|49773.5|49793.7|49743.7|289
1647966600000|2022-03-22 16:30:00|49812.2|49762.2|49847.3|49797.3|49874.1|49824.1|49812.2|49762.2|348
1647966900000|2022-03-22 16:35:00|49846.3|49796.3|49853.3|49803.3|49858.9|49808.9|49826.8|49776.8|171
1647967200000|2022-03-22 16:40:00|49853.8|49803.8|49808.4|49758.4|49863.8|49813.8|49798.4|49748.4|174
1647967500000|2022-03-22 16:45:00|49806.9|49756.9|49823.9|49773.9|49828.9|49778.9|49783.9|49733.9|189
1647967800000|2022-03-22 16:50:00|49824.4|49774.4|49824.3|49774.3|49837.3|49787.3|49809.4|49759.4|186
1647968100000|2022-03-22 16:55:00|49821.3|49771.3|49775.1|49725.1|49824.3|49774.3|49765.1|49715.1|217
1647968400000|2022-03-22 17:00:00|49775.6|49725.6|49687|49637|49783.6|49733.6|49658.5|49608.5|342
1647968700000|2022-03-22 17:05:00|49687.5|49637.5|49708.5|49658.5|49718.5|49668.5|49671|49621|265
1647969000000|2022-03-22 17:10:00|49709|49659|49746.6|49696.6|49758.5|49708.5|49708|49658|228
1647969300000|2022-03-22 17:15:00|49746.1|49696.1|49735.9|49685.9|49748.4|49698.4|49716.1|49666.1|251
1647969600000|2022-03-22 17:20:00|49736.4|49686.4|49764.8|49714.8|49778.3|49728.3|49736.4|49686.4|275
1647969900000|2022-03-22 17:25:00|49765.3|49715.3|49778.4|49728.4|49786.4|49736.4|49752.8|49702.8|220
1647970200000|2022-03-22 17:30:00|49774|49724|49718.4|49668.4|49774|49724|49718.4|49668.4|288
1647970500000|2022-03-22 17:35:00|49716.9|49666.9|49732.2|49682.2|49738.7|49688.7|49703.4|49653.4|284
1647970800000|2022-03-22 17:40:00|49732.7|49682.7|49713.2|49663.2|49743.2|49693.2|49698.2|49648.2|217
1647971100000|2022-03-22 17:45:00|49712.7|49662.7|49703.7|49653.7|49740.2|49690.2|49703.7|49653.7|194
1647971400000|2022-03-22 17:50:00|49704.2|49654.2|49664.8|49614.8|49704.2|49654.2|49663.2|49613.2|345
1647971700000|2022-03-22 17:55:00|49664.7|49614.7|49662.8|49612.8|49680.3|49630.3|49633.3|49583.3|293
1647972000000|2022-03-22 18:00:00|49661.8|49611.8|49652.9|49602.9|49672.9|49622.9|49637.9|49587.9|189
1647972300000|2022-03-22 18:05:00|49652.4|49602.4|49687.8|49637.8|49694.3|49644.3|49618.3|49568.3|337
1647972600000|2022-03-22 18:10:00|49686.3|49636.3|49673|49623|49687.8|49637.8|49655.6|49605.6|182
1647972900000|2022-03-22 18:15:00|49675.5|49625.5|49617.9|49567.9|49677|49627|49609.4|49559.4|302
1647973200000|2022-03-22 18:20:00|49619.4|49569.4|49667.2|49617.2|49667.7|49617.7|49617.9|49567.9|312
1647973500000|2022-03-22 18:25:00|49667.7|49617.7|49663.7|49613.7|49720.7|49670.7|49647.2|49597.2|389
1647973800000|2022-03-22 18:30:00|49663.2|49613.2|49615.7|49565.7|49678.7|49628.7|49605.7|49555.7|359
1647974100000|2022-03-22 18:35:00|49617.7|49567.7|49622.7|49572.7|49657.8|49607.8|49607.3|49557.3|332
1647974400000|2022-03-22 18:40:00|49623.2|49573.2|49662.7|49612.7|49670.2|49620.2|49616.2|49566.2|402
1647974700000|2022-03-22 18:45:00|49660.2|49610.2|49670.4|49620.4|49698.4|49648.4|49632.8|49582.8|374
1647975000000|2022-03-22 18:50:00|49667.9|49617.9|49617.9|49567.9|49673.8|49623.8|49607.9|49557.9|343
1647975300000|2022-03-22 18:55:00|49613.7|49563.7|49611.3|49561.3|49649.2|49599.2|49593.6|49543.6|345
1647975600000|2022-03-22 19:00:00|49612.8|49562.8|49607.2|49557.2|49661.7|49611.7|49597.2|49547.2|243
1647975900000|2022-03-22 19:05:00|49606.2|49556.2|49597.1|49547.1|49623|49573|49585.1|49535.1|220
1647976200000|2022-03-22 19:10:00|49597.6|49547.6|49603.7|49553.7|49614.5|49564.5|49588.2|49538.2|186
1647976500000|2022-03-22 19:15:00|49601.2|49551.2|49593.1|49543.1|49613.7|49563.7|49577.7|49527.7|214
1647976800000|2022-03-22 19:20:00|49593|49543|49602.7|49552.7|49617.6|49567.6|49581.1|49531.1|196
1647977100000|2022-03-22 19:25:00|49600.7|49550.7|49608.1|49558.1|49608.6|49558.6|49593.7|49543.7|110
1647977400000|2022-03-22 19:30:00|49608.6|49558.6|49624.2|49574.2|49628.1|49578.1|49597.1|49547.1|216
1647977700000|2022-03-22 19:35:00|49621.8|49571.8|49599|49549|49629.1|49579.1|49594.7|49544.7|212
1647978000000|2022-03-22 19:40:00|49599.1|49549.1|49599|49549|49609|49559|49591.8|49541.8|161
1647978300000|2022-03-22 19:45:00|49599.1|49549.1|49589|49539|49604.7|49554.7|49579|49529|116
1647978600000|2022-03-22 19:50:00|49588.7|49538.7|49604.7|49554.7|49604.7|49554.7|49581.3|49531.3|185
1647978900000|2022-03-22 19:55:00|49604.8|49554.8|49579|49529|49610.1|49560.1|49549|49499|241
1648037400000|2022-03-23 12:10:00|49443|49393|49446.8|49396.8|49453|49403|49413|49363|168
1648037700000|2022-03-23 12:15:00|49449.3|49399.3|49428.1|49378.1|49477.8|49427.8|49415.9|49365.9|402
1648038000000|2022-03-23 12:20:00|49424.2|49374.2|49377.7|49327.7|49424.2|49374.2|49358|49308|272
1648038300000|2022-03-23 12:25:00|49378.2|49328.2|49347.6|49297.6|49385.2|49335.2|49346.1|49296.1|304
1648038600000|2022-03-23 12:30:00|49347.9|49297.9|49388.1|49338.1|49398.1|49348.1|49337.6|49287.6|304
1648038900000|2022-03-23 12:35:00|49387.6|49337.6|49433.1|49383.1|49438.6|49388.6|49386.1|49336.1|222
1648039200000|2022-03-23 12:40:00|49437.2|49387.2|49403.8|49353.8|49451.6|49401.6|49393.8|49343.8|332
1648039500000|2022-03-23 12:45:00|49403.3|49353.3|49508.6|49458.6|49545.1|49495.1|49401.8|49351.8|375
1648039800000|2022-03-23 12:50:00|49509.1|49459.1|49503.4|49453.4|49510.4|49460.4|49446.9|49396.9|485
1648040100000|2022-03-23 12:55:00|49502.9|49452.9|49418.6|49368.6|49526.9|49476.9|49414.1|49364.1|415
1648040400000|2022-03-23 13:00:00|49418.1|49368.1|49420.3|49370.3|49443|49393|49395.7|49345.7|404
1648040700000|2022-03-23 13:05:00|49419.8|49369.8|49397.6|49347.6|49424.3|49374.3|49367.8|49317.8|387
1648041000000|2022-03-23 13:10:00|49398.1|49348.1|49467.7|49417.7|49477.7|49427.7|49382.6|49332.6|391
1648041300000|2022-03-23 13:15:00|49467.2|49417.2|49493|49443|49498.5|49448.5|49448.2|49398.2|486
1648041600000|2022-03-23 13:20:00|49494.5|49444.5|49522.5|49472.5|49522.5|49472.5|49468|49418|359
1648041900000|2022-03-23 13:25:00|49520.5|49470.5|49503.2|49453.2|49526|49476|49496.2|49446.2|340
1648042200000|2022-03-23 13:30:00|49502.2|49452.2|49474.7|49424.7|49503.3|49453.3|49458.3|49408.3|478
1648042500000|2022-03-23 13:35:00|49475.2|49425.2|49415.7|49365.7|49478.2|49428.2|49373.2|49323.2|486
1648042800000|2022-03-23 13:40:00|49414.7|49364.7|49363.7|49313.7|49423.7|49373.7|49351.2|49301.2|356
1648043100000|2022-03-23 13:45:00|49366.2|49316.2|49343.4|49293.4|49398.7|49348.7|49318.2|49268.2|471
1648043400000|2022-03-23 13:50:00|49342.9|49292.9|49296.8|49246.8|49348.4|49298.4|49288.3|49238.3|390
1648043700000|2022-03-23 13:55:00|49297.8|49247.8|49228.3|49178.3|49307.8|49257.8|49217.8|49167.8|371
1648044000000|2022-03-23 14:00:00|49229.3|49179.3|49202.3|49152.3|49230|49180|49194.3|49144.3|355
1648044300000|2022-03-23 14:05:00|49201.8|49151.8|49054|49004|49207.3|49157.3|49027.2|48977.2|479
1648044600000|2022-03-23 14:10:00|49053.2|49003.2|49026.7|48976.7|49072.2|49022.2|49012.2|48962.2|515
1648044900000|2022-03-23 14:15:00|49026|48976|48938.9|48888.9|49026|48976|48875.4|48825.4|555
1648045200000|2022-03-23 14:20:00|48936.9|48886.9|48896.9|48846.9|48971.6|48921.6|48876.1|48826.1|518
1648045500000|2022-03-23 14:25:00|48896.5|48846.5|48939.2|48889.2|48983|48933|48895.9|48845.9|469
1648045800000|2022-03-23 14:30:00|48937.7|48887.7|48952.1|48902.1|48956.7|48906.7|48911.7|48861.7|479
1648046100000|2022-03-23 14:35:00|48948.6|48898.6|48951.4|48901.4|48957.1|48907.1|48906.4|48856.4|373
1648046400000|2022-03-23 14:40:00|48951.1|48901.1|48976.6|48926.6|49001.9|48951.9|48949.1|48899.1|340
1648046700000|2022-03-23 14:45:00|48977.1|48927.1|48996.7|48946.7|49037.7|48987.7|48975.2|48925.2|392
1648047000000|2022-03-23 14:50:00|48994.2|48944.2|48921.8|48871.8|49008.7|48958.7|48916.8|48866.8|507
1648047300000|2022-03-23 14:55:00|48922.3|48872.3|48931.6|48881.6|48951.5|48901.5|48905.5|48855.5|392
1648047600000|2022-03-23 15:00:00|48932.4|48882.4|48946.5|48896.5|48970.4|48920.4|48888.5|48838.5|434
1648047900000|2022-03-23 15:05:00|48946.1|48896.1|48956.5|48906.5|48966|48916|48926.1|48876.1|334
1648048200000|2022-03-23 15:10:00|48956|48906|48921.3|48871.3|48956|48906|48897.1|48847.1|415
1648048500000|2022-03-23 15:15:00|48919.6|48869.6|48935.6|48885.6|48935.6|48885.6|48901.4|48851.4|321
1648048800000|2022-03-23 15:20:00|48936.3|48886.3|48921.4|48871.4|48950.9|48900.9|48916.4|48866.4|375
1648049100000|2022-03-23 15:25:00|48920.9|48870.9|48946.5|48896.5|48956.4|48906.4|48906.4|48856.4|283
1648049400000|2022-03-23 15:30:00|48945.6|48895.6|48991.5|48941.5|49010.1|48960.1|48936.5|48886.5|363
1648049700000|2022-03-23 15:35:00|48991.1|48941.1|49032.6|48982.6|49058.1|49008.1|48981.5|48931.5|293
1648050000000|2022-03-23 15:40:00|49033.1|48983.1|48986.7|48936.7|49048.7|48998.7|48980.4|48930.4|249
1648050300000|2022-03-23 15:45:00|48987.7|48937.7|48965.5|48915.5|48999|48949|48943.2|48893.2|313
1648050600000|2022-03-23 15:50:00|48964|48914|48909|48859|48968.5|48918.5|48907.6|48857.6|326
1648050900000|2022-03-23 15:55:00|48910.5|48860.5|48891.6|48841.6|48918|48868|48853.9|48803.9|372
1648051200000|2022-03-23 16:00:00|48892|48842|48877.9|48827.9|48902.9|48852.9|48866.9|48816.9|433
1648051500000|2022-03-23 16:05:00|48878.4|48828.4|48912.8|48862.8|48917.8|48867.8|48875|48825|218
1648051800000|2022-03-23 16:10:00|48911.8|48861.8|48963.1|48913.1|48973.1|48923.1|48911.8|48861.8|306
1648052100000|2022-03-23 16:15:00|48962.6|48912.6|48923.7|48873.7|48963.1|48913.1|48918.2|48868.2|299
1648052400000|2022-03-23 16:20:00|48923.2|48873.2|48933.2|48883.2|48934.7|48884.7|48888.2|48838.2|235
1648052700000|2022-03-23 16:25:00|48937.7|48887.7|48953.4|48903.4|48968.1|48918.1|48937.7|48887.7|193
1648053000000|2022-03-23 16:30:00|48953.9|48903.9|48954.8|48904.8|48969.8|48919.8|48938.5|48888.5|256
1648053300000|2022-03-23 16:35:00|48955.3|48905.3|48898.6|48848.6|48978.3|48928.3|48893.6|48843.6|262
1648053600000|2022-03-23 16:40:00|48895.2|48845.2|48878.6|48828.6|48895.2|48845.2|48843.1|48793.1|303
1648053900000|2022-03-23 16:45:00|48880.1|48830.1|48898.8|48848.8|48913|48863|48863.1|48813.1|281
1648054200000|2022-03-23 16:50:00|48899.3|48849.3|48878.3|48828.3|48911|48861|48878.3|48828.3|201
1648054500000|2022-03-23 16:55:00|48879.8|48829.8|48908.5|48858.5|48913.7|48863.7|48862.8|48812.8|158
1648054800000|2022-03-23 17:00:00|48908.2|48858.2|48930|48880|48940.8|48890.8|48896.5|48846.5|370
1648055100000|2022-03-23 17:05:00|48929.5|48879.5|48899|48849|48936.5|48886.5|48899|48849|227
1648055400000|2022-03-23 17:10:00|48900.5|48850.5|48900.8|48850.8|48904|48854|48878.8|48828.8|162
1648055700000|2022-03-23 17:15:00|48897.8|48847.8|48933.4|48883.4|48938.8|48888.8|48897.8|48847.8|294
1648056000000|2022-03-23 17:20:00|48933.9|48883.9|48931.4|48881.4|48948.9|48898.9|48899.4|48849.4|297
1648056300000|2022-03-23 17:25:00|48927.9|48877.9|48964|48914|48974|48924|48924|48874|334
1648056600000|2022-03-23 17:30:00|48964.5|48914.5|48919.1|48869.1|48969.1|48919.1|48918.6|48868.6|263
1648056900000|2022-03-23 17:35:00|48919.6|48869.6|48913.8|48863.8|48923.6|48873.6|48898.8|48848.8|257
1648057200000|2022-03-23 17:40:00|48914.3|48864.3|48942.9|48892.9|48943.9|48893.9|48914.3|48864.3|256
1648057500000|2022-03-23 17:45:00|48943.4|48893.4|48944|48894|48959.1|48909.1|48934.1|48884.1|211
1648057800000|2022-03-23 17:50:00|48944.5|48894.5|48914.8|48864.8|48946|48896|48904|48854|248
1648058100000|2022-03-23 17:55:00|48913.9|48863.9|48948.9|48898.9|48950.9|48900.9|48913.9|48863.9|226
1648058400000|2022-03-23 18:00:00|48950.9|48900.9|48944.1|48894.1|48963.9|48913.9|48919|48869|249
1648058700000|2022-03-23 18:05:00|48946.1|48896.1|48939|48889|48962.2|48912.2|48933|48883|211
1648059000000|2022-03-23 18:10:00|48938.5|48888.5|48909.1|48859.1|48959|48909|48902.4|48852.4|217
1648059300000|2022-03-23 18:15:00|48909.6|48859.6|48877.8|48827.8|48911.6|48861.6|48877.8|48827.8|218
1648059600000|2022-03-23 18:20:00|48873.8|48823.8|48854|48804|48884.8|48834.8|48847.8|48797.8|287
1648059900000|2022-03-23 18:25:00|48853.5|48803.5|48808.5|48758.5|48854|48804|48743.5|48693.5|438
1648060200000|2022-03-23 18:30:00|48808|48758|48831.9|48781.9|48840.8|48790.8|48803.5|48753.5|369
1648060500000|2022-03-23 18:35:00|48833.5|48783.5|48822.5|48772.5|48864.5|48814.5|48808.5|48758.5|347
1648060800000|2022-03-23 18:40:00|48822.2|48772.2|48823.3|48773.3|48833.8|48783.8|48797.5|48747.5|295
1648061100000|2022-03-23 18:45:00|48823|48773|48808.4|48758.4|48823.9|48773.9|48798.4|48748.4|201
1648061400000|2022-03-23 18:50:00|48807.9|48757.9|48808.8|48758.8|48838.3|48788.3|48793.3|48743.3|294
1648061700000|2022-03-23 18:55:00|48808.3|48758.3|48811.8|48761.8|48818.9|48768.9|48791.9|48741.9|283
1648062000000|2022-03-23 19:00:00|48808.8|48758.8|48821.2|48771.2|48833.5|48783.5|48803.5|48753.5|88
1648062300000|2022-03-23 19:05:00|48823.5|48773.5|48828.5|48778.5|48833.5|48783.5|48803.5|48753.5|146
1648062600000|2022-03-23 19:10:00|48823.5|48773.5|48774.7|48724.7|48833.5|48783.5|48758.7|48708.7|119
1648062900000|2022-03-23 19:15:00|48773.5|48723.5|48802.7|48752.7|48803.5|48753.5|48768.5|48718.5|133
1648063200000|2022-03-23 19:20:00|48803.5|48753.5|48805.5|48755.5|48818.5|48768.5|48783.5|48733.5|159
1648063500000|2022-03-23 19:25:00|48807.7|48757.7|48771.5|48721.5|48811.5|48761.5|48771.5|48721.5|47
1648063800000|2022-03-23 19:30:00|48769.5|48719.5|48821.5|48771.5|48821.5|48771.5|48766.5|48716.5|57
1648064100000|2022-03-23 19:35:00|48816.5|48766.5|48831.5|48781.5|48831.5|48781.5|48806.5|48756.5|54
1648064400000|2022-03-23 19:40:00|48832.2|48782.2|48811.5|48761.5|48846.5|48796.5|48811.5|48761.5|69
1648064700000|2022-03-23 19:45:00|48809.3|48759.3|48826.5|48776.5|48831.5|48781.5|48791.5|48741.5|92
1648065000000|2022-03-23 19:50:00|48825.7|48775.7|48831.5|48781.5|48836.5|48786.5|48804.5|48754.5|105
1648065300000|2022-03-23 19:55:00|48830.8|48780.8|48846.5|48796.5|48846.5|48796.5|48821.5|48771.5|80
1648123800000|2022-03-24 12:10:00|48489.9|48439.9|48546.5|48496.5|48551.5|48501.5|48489.9|48439.9|196
1648124100000|2022-03-24 12:15:00|48550.1|48500.1|48555.1|48505.1|48564.6|48514.6|48528.6|48478.6|298
1648124400000|2022-03-24 12:20:00|48554.1|48504.1|48553.7|48503.7|48592.7|48542.7|48534.6|48484.6|369
1648124700000|2022-03-24 12:25:00|48552.2|48502.2|48545.3|48495.3|48575.3|48525.3|48525.6|48475.6|299
1648125000000|2022-03-24 12:30:00|48544.3|48494.3|48570.5|48520.5|48590|48540|48531.8|48481.8|354
1648125300000|2022-03-24 12:35:00|48580.5|48530.5|48605|48555|48623.5|48573.5|48571.5|48521.5|184
1648125600000|2022-03-24 12:40:00|48603|48553|48594.8|48544.8|48615|48565|48582.3|48532.3|245
1648125900000|2022-03-24 12:45:00|48599.3|48549.3|48615|48565|48619.9|48569.9|48585|48535|250
1648126200000|2022-03-24 12:50:00|48613.1|48563.1|48580.4|48530.4|48615|48565|48555.4|48505.4|286
1648126500000|2022-03-24 12:55:00|48582.9|48532.9|48564.7|48514.7|48600.4|48550.4|48554.7|48504.7|247
1648126800000|2022-03-24 13:00:00|48566.2|48516.2|48648.4|48598.4|48723.7|48673.7|48564.7|48514.7|383
1648127100000|2022-03-24 13:05:00|48649.4|48599.4|48722.7|48672.7|48725.2|48675.2|48625.3|48575.3|361
1648127400000|2022-03-24 13:10:00|48725.5|48675.5|48791.3|48741.3|48822|48772|48724.7|48674.7|535
1648127700000|2022-03-24 13:15:00|48792.8|48742.8|48751.7|48701.7|48797.8|48747.8|48711.7|48661.7|522
1648128000000|2022-03-24 13:20:00|48752.2|48702.2|48716.6|48666.6|48784.8|48734.8|48716.6|48666.6|408
1648128300000|2022-03-24 13:25:00|48713.1|48663.1|48741.4|48691.4|48756.4|48706.4|48674.1|48624.1|456
1648128600000|2022-03-24 13:30:00|48736.9|48686.9|48780.1|48730.1|48841|48791|48716.4|48666.4|492
1648128900000|2022-03-24 13:35:00|48781.1|48731.1|48740.7|48690.7|48784.4|48734.4|48725.7|48675.7|492
1648129200000|2022-03-24 13:40:00|48744.5|48694.5|48671.5|48621.5|48746.2|48696.2|48581.6|48531.6|490
1648129500000|2022-03-24 13:45:00|48676.6|48626.6|48629.9|48579.9|48714.3|48664.3|48605.7|48555.7|501
1648129800000|2022-03-24 13:50:00|48630.2|48580.2|48549.1|48499.1|48665.4|48615.4|48529.1|48479.1|526
1648130100000|2022-03-24 13:55:00|48548.6|48498.6|48463.8|48413.8|48549.1|48499.1|48454.4|48404.4|470
1648130400000|2022-03-24 14:00:00|48464.3|48414.3|48392.9|48342.9|48464.3|48414.3|48333.8|48283.8|513
1648130700000|2022-03-24 14:05:00|48389.4|48339.4|48479|48429|48489.5|48439.5|48367.9|48317.9|459
1648131000000|2022-03-24 14:10:00|48478|48428|48423|48373|48484.5|48434.5|48403|48353|374
1648131300000|2022-03-24 14:15:00|48422.5|48372.5|48429|48379|48450.5|48400.5|48399.5|48349.5|279
1648131600000|2022-03-24 14:20:00|48429.5|48379.5|48324|48274|48440.5|48390.5|48308.7|48258.7|411
1648131900000|2022-03-24 14:25:00|48324.5|48274.5|48273.2|48223.2|48344.8|48294.8|48252.8|48202.8|405
1648132200000|2022-03-24 14:30:00|48272.7|48222.7|48182.7|48132.7|48272.7|48222.7|48117.5|48067.5|508
1648132500000|2022-03-24 14:35:00|48177.2|48127.2|48172.2|48122.2|48204.2|48154.2|48157.7|48107.7|436
1648132800000|2022-03-24 14:40:00|48170.2|48120.2|48270.2|48220.2|48280.7|48230.7|48091.8|48041.8|536
1648133100000|2022-03-24 14:45:00|48267.8|48217.8|48267.2|48217.2|48330.7|48280.7|48262.2|48212.2|347
1648133400000|2022-03-24 14:50:00|48266.7|48216.7|48176.6|48126.6|48266.7|48216.7|48152.7|48102.7|478
1648133700000|2022-03-24 14:55:00|48178.1|48128.1|48282.9|48232.9|48282.9|48232.9|48178.1|48128.1|386
1648134000000|2022-03-24 15:00:00|48286.3|48236.3|48446.6|48396.6|48590.1|48540.1|48286.3|48236.3|739
1648134300000|2022-03-24 15:05:00|48448.6|48398.6|48499.6|48449.6|48499.6|48449.6|48393.6|48343.6|527
1648134600000|2022-03-24 15:10:00|48502|48452|48560|48510|48625.6|48575.6|48502|48452|584
1648134900000|2022-03-24 15:15:00|48558.5|48508.5|48655.1|48605.1|48661.1|48611.1|48552.5|48502.5|519
1648135200000|2022-03-24 15:20:00|48654.6|48604.6|48690.9|48640.9|48751.6|48701.6|48630.9|48580.9|464
1648135500000|2022-03-24 15:25:00|48690.4|48640.4|48711.2|48661.2|48711.2|48661.2|48641.4|48591.4|322
1648135800000|2022-03-24 15:30:00|48708.7|48658.7|48753.2|48703.2|48758.7|48708.7|48697.1|48647.1|336
1648136100000|2022-03-24 15:35:00|48756.7|48706.7|48782.5|48732.5|48782.5|48732.5|48681.5|48631.5|273
1648136400000|2022-03-24 15:40:00|48782.6|48732.6|48780.6|48730.6|48811.5|48761.5|48767.1|48717.1|338
1648136700000|2022-03-24 15:45:00|48781.6|48731.6|48751.8|48701.8|48796.8|48746.8|48747.3|48697.3|270
1648137000000|2022-03-24 15:50:00|48750.8|48700.8|48671.5|48621.5|48756.8|48706.8|48641.9|48591.9|295
1648137300000|2022-03-24 15:55:00|48670.5|48620.5|48646.5|48596.5|48671.5|48621.5|48605.9|48555.9|342
1648137600000|2022-03-24 16:00:00|48650.4|48600.4|48701|48651|48724|48674|48611.9|48561.9|388
1648137900000|2022-03-24 16:05:00|48701.5|48651.5|48630|48580|48706.5|48656.5|48588|48538|367
1648138200000|2022-03-24 16:10:00|48631.7|48581.7|48742.5|48692.5|48752.5|48702.5|48631.7|48581.7|338
1648138500000|2022-03-24 16:15:00|48757.5|48707.5|48710.3|48660.3|48759.5|48709.5|48710.3|48660.3|293
1648138800000|2022-03-24 16:20:00|48706.8|48656.8|48795.7|48745.7|48795.7|48745.7|48685.2|48635.2|277
1648139100000|2022-03-24 16:25:00|48796.2|48746.2|48866.2|48816.2|48912.2|48857|48788.2|48738.2|405
1648139400000|2022-03-24 16:30:00|48868|48818|48892.7|48842.7|48892.7|48842.7|48815.5|48765.5|309
1648139700000|2022-03-24 16:35:00|48891.7|48841.7|48992.4|48942.4|49011.1|48951.9|48891.7|48841.7|454
1648140000000|2022-03-24 16:40:00|48992.9|48942.9|48912.6|48862.6|48993.4|48943.4|48912.6|48862.6|308
1648140300000|2022-03-24 16:45:00|48916.1|48866.1|48941.6|48891.6|48973.1|48923.1|48907.1|48857.1|271
1648140600000|2022-03-24 16:50:00|48941.1|48891.1|48870.9|48820.9|48958.1|48908.1|48859.4|48809.4|304
1648140900000|2022-03-24 16:55:00|48871.4|48821.4|48890.9|48840.9|48891.4|48841.4|48851.3|48801.3|204
1648141200000|2022-03-24 17:00:00|48888.9|48838.9|48930.5|48880.5|48931|48881|48876.4|48826.4|287
1648141500000|2022-03-24 17:05:00|48931|48881|48896.5|48846.5|48933.5|48883.5|48876|48826|270
1648141800000|2022-03-24 17:10:00|48897.5|48847.5|48907|48857|48927|48877|48896|48846|193
1648142100000|2022-03-24 17:15:00|48906.5|48856.5|48960|48910|49013|48963|48906.5|48856.5|285
1648142400000|2022-03-24 17:20:00|48961.5|48911.5|48981.5|48931.5|48988.5|48938.5|48946.5|48896.5|224
1648142700000|2022-03-24 17:25:00|48983|48933|48861.6|48811.6|49001.8|48951.8|48854.1|48804.1|247
1648143000000|2022-03-24 17:30:00|48861.1|48811.1|48806.1|48756.1|48864.6|48814.6|48785.6|48735.6|378
1648143300000|2022-03-24 17:35:00|48804.6|48754.6|48832.5|48782.5|48837.5|48787.5|48802.1|48752.1|221
1648143600000|2022-03-24 17:40:00|48837.5|48787.5|48880.2|48830.2|48892.5|48842.2|48837.5|48787.5|249
1648143900000|2022-03-24 17:45:00|48878.7|48828.7|48831.3|48781.3|48907.8|48857.8|48751.3|48701.3|414
1648144200000|2022-03-24 17:50:00|48832.8|48782.8|48680.1|48630.1|48838.8|48788.8|48629.4|48579.4|534
1648144500000|2022-03-24 17:55:00|48679.6|48629.6|48580.1|48530.1|48693.4|48643.4|48500.5|48449.1|526
1648144800000|2022-03-24 18:00:00|48581.1|48531.1|48675.6|48625.6|48681.1|48631.1|48542.9|48492.9|542
1648145100000|2022-03-24 18:05:00|48676.1|48626.1|48680.7|48630.7|48693.6|48643.6|48637.3|48587.3|376
1648145400000|2022-03-24 18:10:00|48680.2|48630.2|48681.6|48631.6|48700.2|48650.2|48625.3|48575.3|427
1648145700000|2022-03-24 18:15:00|48682.6|48632.6|48716.6|48666.6|48719.3|48669.3|48674.8|48624.8|398
1648146000000|2022-03-24 18:20:00|48716.4|48666.4|48707.8|48657.8|48773.8|48723.8|48706.3|48656.3|411
1648146300000|2022-03-24 18:25:00|48710.8|48660.8|48705.9|48655.9|48770.4|48720.4|48702.3|48652.3|316
1648146600000|2022-03-24 18:30:00|48705.4|48655.4|48635.5|48585.5|48711|48661|48631.5|48575.8|320
1648146900000|2022-03-24 18:35:00|48631.5|48581.5|48666.5|48616.5|48686.5|48636.5|48631.5|48581.5|293
1648147200000|2022-03-24 18:40:00|48666|48616|48671.5|48621.5|48706.5|48656.5|48655.6|48605.6|236
1648147500000|2022-03-24 18:45:00|48674.2|48624.2|48720.7|48670.7|48725.2|48675.2|48671.5|48621.5|247
1648147800000|2022-03-24 18:50:00|48721.2|48671.2|48726.2|48676.2|48726.2|48676.2|48691.2|48641.2|263
1648148100000|2022-03-24 18:55:00|48727.3|48677.3|48737.3|48687.3|48742.3|48692.3|48701.3|48651.3|241
1648148400000|2022-03-24 19:00:00|48737.5|48687.5|48721.5|48671.5|48757.5|48707.5|48701.5|48651.5|109
1648148700000|2022-03-24 19:05:00|48721.3|48671.3|48661.5|48611.5|48737.5|48687.5|48658.5|48608.5|138
1648149000000|2022-03-24 19:10:00|48664.5|48614.5|48666.5|48616.5|48681.5|48631.5|48656.5|48606.5|76
1648149300000|2022-03-24 19:15:00|48668.5|48618.5|48656.5|48606.5|48682|48632|48651.5|48601.5|53
1648149600000|2022-03-24 19:20:00|48655.7|48605.7|48631.5|48581.5|48655.7|48605.7|48611.5|48561.5|123
1648149900000|2022-03-24 19:25:00|48640.6|48590.6|48691.5|48641.5|48716.2|48656.5|48640.6|48590.6|92
1648150200000|2022-03-24 19:30:00|48688.5|48638.5|48714.5|48664.5|48726.5|48676.5|48688.5|48638.5|75
1648150500000|2022-03-24 19:35:00|48716.5|48666.5|48696.5|48646.5|48726.5|48676.5|48686.5|48636.5|58
1648150800000|2022-03-24 19:40:00|48701.5|48651.5|48691.5|48641.5|48726.5|48671.5|48686.5|48636.5|78
1648151100000|2022-03-24 19:45:00|48696.5|48646.5|48696.5|48646.5|48716.5|48646.5|48681.5|48621.5|80
1648151400000|2022-03-24 19:50:00|48701.5|48651.5|48787.5|48737.5|48815.5|48765.5|48666.5|48616.5|176
1648151700000|2022-03-24 19:55:00|48786.3|48736.3|48756.8|48706.8|48797.5|48747.5|48750.5|48700.5|145
1648210200000|2022-03-25 12:10:00|48651.5|48601.5|48581.5|48531.5|48667.5|48617.5|48566.5|48516.5|146
1648210500000|2022-03-25 12:15:00|48584|48534|48530.5|48480.5|48584|48534|48521.6|48471.6|551
1648210800000|2022-03-25 12:20:00|48529.3|48479.3|48470.5|48420.5|48532.8|48482.8|48460.4|48410.4|358
1648211100000|2022-03-25 12:25:00|48470.4|48420.4|48444.6|48394.6|48485.6|48435.6|48412.7|48362.7|259
1648211400000|2022-03-25 12:30:00|48441.1|48391.1|48375|48325|48459.3|48409.3|48343.7|48293.7|406
1648211700000|2022-03-25 12:35:00|48374.5|48324.5|48313.4|48263.4|48378.4|48328.4|48313.4|48263.4|309
1648212000000|2022-03-25 12:40:00|48314.8|48264.8|48287.4|48237.4|48324.3|48274.3|48283.4|48233.4|368
1648212300000|2022-03-25 12:45:00|48285.4|48235.4|48383.2|48333.2|48418.9|48368.9|48283.4|48233.4|437
1648212600000|2022-03-25 12:50:00|48382.2|48332.2|48373.9|48323.9|48398|48348|48348.9|48298.9|313
1648212900000|2022-03-25 12:55:00|48371.4|48321.4|48409.9|48359.9|48433.9|48383.9|48348.4|48298.4|424
1648213200000|2022-03-25 13:00:00|48409.4|48359.4|48395|48345|48435.3|48385.3|48373.9|48323.9|401
1648213500000|2022-03-25 13:05:00|48389.5|48339.5|48253.9|48203.9|48394.5|48344.5|48243.4|48193.4|481
1648213800000|2022-03-25 13:10:00|48254.4|48204.4|48280.5|48230.5|48321|48271|48202.6|48152.6|463
1648214100000|2022-03-25 13:15:00|48281.5|48231.5|48279|48229|48298|48248|48258.1|48208.1|351
1648214400000|2022-03-25 13:20:00|48280.6|48230.6|48387.7|48337.7|48403.7|48353.7|48279.5|48229.5|485
1648214700000|2022-03-25 13:25:00|48386.7|48336.7|48356.8|48306.8|48449.7|48399.7|48322.1|48272.1|564
1648215000000|2022-03-25 13:30:00|48356.3|48306.3|48363.4|48313.4|48378.8|48328.8|48333.3|48283.3|729
1648215300000|2022-03-25 13:35:00|48365.4|48315.4|48342.9|48292.9|48388.4|48338.4|48313.4|48263.4|622
1648215600000|2022-03-25 13:40:00|48340.9|48290.9|48362.4|48312.4|48393.4|48343.4|48323.4|48273.4|502
1648215900000|2022-03-25 13:45:00|48361.9|48311.9|48385.9|48335.9|48413.9|48363.9|48317.9|48267.9|535
1648216200000|2022-03-25 13:50:00|48383.4|48333.4|48366.4|48316.4|48408.9|48358.9|48346.9|48296.9|571
1648216500000|2022-03-25 13:55:00|48363.9|48313.9|48415.5|48365.5|48437.5|48387.5|48343.6|48293.6|499
1648216800000|2022-03-25 14:00:00|48412|48362|48294|48244|48412|48362|48284.5|48234.5|641
1648217100000|2022-03-25 14:05:00|48289.5|48239.5|48260|48210|48309|48259|48256.5|48206.5|545
1648217400000|2022-03-25 14:10:00|48260.5|48210.5|48279.2|48229.2|48304.5|48254.5|48241.6|48191.6|493
1648217700000|2022-03-25 14:15:00|48286.6|48236.6|48328.8|48278.8|48331.5|48281.5|48267.7|48217.7|439
1648218000000|2022-03-25 14:20:00|48329.3|48279.3|48348.9|48298.9|48374.3|48324.3|48308.8|48258.8|390
1648218300000|2022-03-25 14:25:00|48348.5|48298.5|48354.5|48304.5|48363.5|48313.5|48323.5|48273.5|353
1648218600000|2022-03-25 14:30:00|48355|48305|48288|48238|48363.5|48313.5|48287|48237|311
1648218900000|2022-03-25 14:35:00|48286|48236|48177.2|48127.2|48287.6|48237.6|48162.2|48112.2|467
1648219200000|2022-03-25 14:40:00|48176.2|48126.2|48141.9|48091.9|48194|48144|48136.9|48086.9|393
1648219500000|2022-03-25 14:45:00|48142.4|48092.4|48117.5|48067.5|48168.3|48118.3|48102.5|48052.5|262
1648219800000|2022-03-25 14:50:00|48118.4|48068.4|48032.5|47952.5|48132.9|48082.9|48012.5|47947.5|368
1648220100000|2022-03-25 14:55:00|48027.5|47947.5|48015.4|47965.4|48036.4|47986.4|47987.5|47937.5|478
1648220400000|2022-03-25 15:00:00|48014.9|47964.9|48062.4|48012.4|48077.7|48027.7|47996.9|47946.9|434
1648220700000|2022-03-25 15:05:00|48062.5|48012.5|48105.9|48025.9|48115.9|48048.4|48041.9|47976.4|433
1648221000000|2022-03-25 15:10:00|48106.4|48026.4|48170.9|48120.9|48170.9|48120.9|48100.6|48026.4|462
1648221300000|2022-03-25 15:15:00|48171.9|48121.9|48131.9|48051.9|48181.2|48131.2|48101.3|48051.3|384
1648221600000|2022-03-25 15:20:00|48113.9|48063.9|48126.1|48076.1|48131.4|48081.1|48089.9|48026.9|447
1648221900000|2022-03-25 15:25:00|48125.6|48075.6|48114.9|48064.9|48165.9|48115.9|48114.7|48064.7|353
1648222200000|2022-03-25 15:30:00|48114.7|48064.7|48006.4|47956.4|48120.2|48070.2|47991.4|47941.4|359
1648222500000|2022-03-25 15:35:00|48003.2|47953.2|47975.6|47925.6|48029.9|47979.9|47911.9|47861.9|512
1648222800000|2022-03-25 15:40:00|47977.1|47927.1|47920.1|47870.1|48000.9|47941.4|47910.1|47842.4|451
1648223100000|2022-03-25 15:45:00|47921|47871|47962.6|47912.6|48016|47948|47921|47860.5|453
1648223400000|2022-03-25 15:50:00|47960.6|47910.6|47959|47909|47980.5|47930.5|47937.1|47880.1|392
1648223700000|2022-03-25 15:55:00|47957.8|47907.8|48000.5|47950.5|48020|47951.8|47936.6|47875.1|452
1648224000000|2022-03-25 16:00:00|48001.8|47951.8|48061.2|47981.2|48071.6|47995.6|47992.6|47930.5|449
1648224300000|2022-03-25 16:05:00|48058.7|47978.7|48045.5|47995.5|48067.2|48001.3|48010.8|47960.8|259
1648224600000|2022-03-25 16:10:00|48048|47998|47979.3|47929.3|48061|48000.5|47979.3|47920.8|376
1648224900000|2022-03-25 16:15:00|47977.8|47927.8|48006.1|47956.1|48022.6|47965.2|47958.7|47896.2|400
1648225200000|2022-03-25 16:20:00|48005.6|47955.6|47999.1|47949.1|48048|47985.1|47991.2|47919.7|301
1648225500000|2022-03-25 16:25:00|47998.6|47948.6|48017.1|47967.1|48051.1|47993.6|47994.2|47944.2|358
1648225800000|2022-03-25 16:30:00|48017.6|47967.6|48013.9|47963.9|48049.3|47989.8|48007.8|47945.8|310
1648226100000|2022-03-25 16:35:00|48013.4|47963.4|48040.7|47990.7|48084.3|48016.8|47968.3|47918.3|330
1648226400000|2022-03-25 16:40:00|48042.6|47992.6|48035.6|47985.6|48096.5|48031.4|48035.6|47975.9|315
1648226700000|2022-03-25 16:45:00|48050.6|47970.6|48075.4|48025.4|48091.1|48025.4|48005.6|47953|265
1648227000000|2022-03-25 16:50:00|48079.6|48029.6|48107.6|48027.6|48112.6|48047.1|48041.2|47990.2|286
1648227300000|2022-03-25 16:55:00|48108.1|48028.1|48086.1|48036.1|48108.1|48045.6|48070.9|48005.9|200
1648227600000|2022-03-25 17:00:00|48086.6|48036.6|48152|48072|48153.5|48086|48071.1|48006.1|295
1648227900000|2022-03-25 17:05:00|48151|48071|48118.2|48038.2|48161.8|48096|48090.2|48036.2|245
1648228200000|2022-03-25 17:10:00|48118.7|48038.7|48116.1|48036.1|48120|48056.2|48080.6|48013.3|282
1648228500000|2022-03-25 17:15:00|48115.6|48035.6|48070.5|48020.5|48120.6|48050.6|48058.8|48008.8|205
1648228800000|2022-03-25 17:20:00|48071|48021|48122|48042|48122|48055.8|48053.3|48000.8|293
1648229100000|2022-03-25 17:25:00|48121|48041|48105.8|48055.8|48122|48058.3|48095.8|48026.5|175
1648229400000|2022-03-25 17:30:00|48105|48055|48075.9|48025.9|48120.8|48058.3|48051.1|48001.1|277
1648229700000|2022-03-25 17:35:00|48074.6|48024.6|48080.6|48000.6|48095.9|48027.1|48061.1|47996.9|272
1648230000000|2022-03-25 17:40:00|48080.4|48000.4|48045|47965|48080.4|48012.1|48018.6|47953.6|287
1648230300000|2022-03-25 17:45:00|48029|47979|48092.5|48012.5|48092.5|48037|48029|47961.1|226
1648230600000|2022-03-25 17:50:00|48092|48012|48142.4|48062.4|48148.4|48068.4|48070.9|48010.2|250
1648230900000|2022-03-25 17:55:00|48140.9|48060.9|48152.7|48072.7|48166.7|48101.7|48107.8|48046.6|326
1648231200000|2022-03-25 18:00:00|48151.7|48071.7|48111.2|48061.2|48151.7|48093.2|48096.1|48041.1|252
1648231500000|2022-03-25 18:05:00|48110.7|48060.7|48110|48030|48126.2|48065.4|48062.5|48006.6|225
1648231800000|2022-03-25 18:10:00|48111|48031|48086.7|48006.7|48111|48041.8|48072|47992|156
1648232100000|2022-03-25 18:15:00|48087.2|48007.2|48082|48002|48098|48018|48078|47998|121
1648232400000|2022-03-25 18:20:00|48085|48005|48082|48002|48092|48012|48055.1|47980|90
1648232700000|2022-03-25 18:25:00|48085|48005|48045|47965|48108|48028|48030.6|47958|128
1648233000000|2022-03-25 18:30:00|48048|47968|48042|47962|48048|47968|47999.5|47931.4|153
1648233300000|2022-03-25 18:35:00|48043.9|47963.9|48049.5|47969.5|48052|47976.9|48026.9|47952|153
1648233600000|2022-03-25 18:40:00|48052|47972|48057|47977|48068|47988|48048|47968|126
1648233900000|2022-03-25 18:45:00|48055|47975|48062|47982|48079.4|48005.6|48052|47972|93
1648234200000|2022-03-25 18:50:00|48059.6|47979.6|47957|47877|48062|47982|47941|47861|247
1648234500000|2022-03-25 18:55:00|47956.9|47876.9|47967|47887|47967|47889.9|47903.7|47843.1|220
1648234800000|2022-03-25 19:00:00|47971|47891|47971|47891|47992|47914.2|47957|47877|132
1648235100000|2022-03-25 19:05:00|47968.2|47888.2|48012|47932|48012|47934.7|47949.7|47880.2|145
1648235400000|2022-03-25 19:10:00|47994.7|47944.7|47971|47891|48007.7|47944.7|47971|47891|145
1648235700000|2022-03-25 19:15:00|47969.4|47889.4|47982|47902|47987.8|47907.8|47957|47877|108
1648236000000|2022-03-25 19:20:00|47982.9|47902.9|47967|47887|47992|47912|47961|47881|70
1648236300000|2022-03-25 19:25:00|47966|47886|47967|47887|47977|47899.9|47949.9|47881|80
1648236600000|2022-03-25 19:30:00|47961|47881|47966|47886|47974.5|47894.5|47957|47877|60
1648236900000|2022-03-25 19:35:00|47964.5|47884.5|47956|47876|47972|47892|47940.5|47862|101
1648237200000|2022-03-25 19:40:00|47955.5|47875.5|47956|47876|47962|47882|47939|47859|82
1648237500000|2022-03-25 19:45:00|47954.9|47874.9|47928.3|47848.3|47966|47886|47922|47842|149
1648237800000|2022-03-25 19:50:00|47928.8|47848.8|47906|47826|47936|47869.3|47881.8|47812|119
1648238100000|2022-03-25 19:55:00|47906.1|47826.1|47918.1|47838.1|47926|47846|47887.2|47813.1|96
1648465800000|2022-03-28 11:10:00|47868|47788|47868|47788|47868|47788|47868|47788|1
1648469400000|2022-03-28 12:10:00|47846.6|47766.6|47976.6|47896.6|47987.6|47920.1|47841.1|47766.6|219
1648469700000|2022-03-28 12:15:00|47975.1|47895.1|47850.2|47800.2|47975.1|47902.1|47840|47790|507
1648470000000|2022-03-28 12:20:00|47850|47800|47925.4|47875.4|47945.1|47885.1|47817.5|47760.7|611
1648470300000|2022-03-28 12:25:00|47924.9|47874.9|48027.4|47977.4|48036.4|47978.4|47890.6|47829.6|457
1648470600000|2022-03-28 12:30:00|48030.3|47980.3|48152.3|48102.3|48167|48113|48000.8|47950.8|632
1648470900000|2022-03-28 12:35:00|48152|48102|48148.5|48098.5|48207.5|48157.5|48100|48050|639
1648471200000|2022-03-28 12:40:00|48147|48097|48223.7|48173.7|48228.7|48178.7|48125.3|48075.3|579
1648471500000|2022-03-28 12:45:00|48224.7|48174.7|48206.5|48156.5|48257|48207|48177|48127|543
1648471800000|2022-03-28 12:50:00|48206|48156|48127.8|48077.8|48206.7|48156.7|48127.8|48077.8|443
1648472100000|2022-03-28 12:55:00|48127|48077|48108.8|48058.8|48137.3|48087.3|48091.8|48041.8|430
1648472400000|2022-03-28 13:00:00|48109.8|48059.8|48214.7|48164.7|48227.3|48177.3|48108.3|48058.3|514
1648472700000|2022-03-28 13:05:00|48214.2|48164.2|48246.7|48196.7|48249.2|48199.2|48196.7|48146.7|443
1648473000000|2022-03-28 13:10:00|48248.2|48198.2|48309.4|48259.4|48337.2|48287.2|48245.7|48195.7|554
1648473300000|2022-03-28 13:15:00|48308.4|48258.4|48337.9|48287.9|48357.4|48307.4|48236.6|48180.9|507
1648473600000|2022-03-28 13:20:00|48341.4|48291.4|48262.4|48212.4|48347.9|48297.9|48262.4|48212.4|410
1648473900000|2022-03-28 13:25:00|48262.1|48212.1|48373.4|48323.4|48380.9|48330.9|48242.4|48192.4|432
1648474200000|2022-03-28 13:30:00|48370.9|48320.9|48409.6|48359.6|48448.4|48380.9|48327.4|48263.4|617
1648474500000|2022-03-28 13:35:00|48405.9|48355.9|48427.7|48377.7|48452.7|48402.7|48387.7|48337.7|473
1648474800000|2022-03-28 13:40:00|48432.7|48382.7|48421.3|48371.3|48445.2|48395.2|48367.7|48317.7|468
1648475100000|2022-03-28 13:45:00|48420.8|48370.8|48433.7|48383.7|48438.2|48388.2|48392.6|48335|334
1648475400000|2022-03-28 13:50:00|48432.7|48382.7|48399.8|48349.8|48496.2|48432.7|48393.3|48343.3|399
1648475700000|2022-03-28 13:55:00|48397.3|48347.3|48354|48304|48423.2|48373.2|48343.1|48282.6|458
1648476000000|2022-03-28 14:00:00|48357|48307|48459|48409|48493|48434|48357|48307|508
1648476300000|2022-03-28 14:05:00|48459.5|48409.5|48443|48393|48473.5|48423.5|48403|48344|439
1648476600000|2022-03-28 14:10:00|48442|48392|48522.7|48442.7|48522.7|48454.8|48442|48392|394
1648476900000|2022-03-28 14:15:00|48522.3|48442.3|48498.3|48448.3|48522.3|48456.8|48435.3|48373.3|437
1648477200000|2022-03-28 14:20:00|48495.3|48445.3|48528.3|48478.3|48569.8|48500.8|48482.3|48432.3|438
1648477500000|2022-03-28 14:25:00|48525.8|48475.8|48479.8|48399.8|48538.3|48488.3|48448.3|48383.4|453
1648477800000|2022-03-28 14:30:00|48480.3|48400.3|48524.2|48474.2|48544.2|48479.8|48457.2|48400.3|290
1648478100000|2022-03-28 14:35:00|48524.8|48474.8|48498.4|48448.4|48527.8|48477.8|48488.7|48430.8|363
1648478400000|2022-03-28 14:40:00|48498.9|48448.9|48563.8|48513.8|48566.4|48516.4|48487.8|48437.8|326
1648478700000|2022-03-28 14:45:00|48560.8|48510.8|48608.8|48558.8|48611.4|48561.4|48533.8|48483.8|365
1648479000000|2022-03-28 14:50:00|48605.8|48555.8|48516.5|48466.5|48624.8|48558.3|48506.1|48456.1|315
1648479300000|2022-03-28 14:55:00|48514.5|48464.5|48494.3|48444.3|48522.5|48464.5|48478.8|48415.4|418
1648479600000|2022-03-28 15:00:00|48493.8|48443.8|48414.3|48364.3|48518.4|48468.4|48413.3|48349.3|438
1648479900000|2022-03-28 15:05:00|48413.8|48363.8|48343.3|48293.3|48434.3|48363.8|48342.8|48292.8|403
1648480200000|2022-03-28 15:10:00|48342.3|48292.3|48343.4|48293.4|48355.4|48305.4|48297.9|48247.9|408
1648480500000|2022-03-28 15:15:00|48344.4|48294.4|48342.4|48262.4|48399.8|48347.4|48320.4|48262.4|389
1648480800000|2022-03-28 15:20:00|48342.9|48262.9|48367.3|48317.3|48367.3|48317.3|48322.8|48262.3|271
1648481100000|2022-03-28 15:25:00|48367.5|48317.5|48332.8|48282.8|48396.3|48346.3|48328.5|48278.5|299
1648481400000|2022-03-28 15:30:00|48332.3|48282.3|48392.8|48342.8|48392.8|48342.8|48322.3|48267.3|299
1648481700000|2022-03-28 15:35:00|48395.4|48345.4|48412.4|48362.4|48422.9|48372.9|48373.9|48323.9|371
1648482000000|2022-03-28 15:40:00|48410.9|48360.9|48412.9|48362.9|48454.9|48393.4|48397.9|48347.9|259
1648482300000|2022-03-28 15:45:00|48413.4|48363.4|48463.5|48413.5|48468|48414.9|48413.4|48362.5|233
1648482600000|2022-03-28 15:50:00|48458|48408|48383|48333|48462.5|48408|48380.5|48330.5|299
1648482900000|2022-03-28 15:55:00|48383.3|48333.3|48336.9|48286.9|48409.6|48359.6|48329.9|48279.9|254
1648483200000|2022-03-28 16:00:00|48337.7|48287.7|48394.2|48344.2|48417.2|48352.9|48327.4|48277.4|282
1648483500000|2022-03-28 16:05:00|48392.7|48342.7|48360.2|48310.2|48392.7|48342.7|48296.7|48241.7|283
1648483800000|2022-03-28 16:10:00|48355.7|48305.7|48381.9|48331.9|48409.4|48352.4|48355.7|48283.7|212
1648484100000|2022-03-28 16:15:00|48382.4|48332.4|48397.5|48347.5|48398.5|48348.5|48365.6|48315.6|171
1648484400000|2022-03-28 16:20:00|48398|48348|48342.6|48292.6|48419|48353.5|48333.1|48283.1|210
1648484700000|2022-03-28 16:25:00|48343.1|48293.1|48337.4|48287.4|48364.4|48299.6|48322.1|48259.6|126
1648485000000|2022-03-28 16:30:00|48334.9|48284.9|48332.4|48282.4|48352.4|48302.4|48327.1|48277.1|136
1648485300000|2022-03-28 16:35:00|48330.4|48280.4|48286.8|48236.8|48330.4|48280.4|48286.3|48236.3|219
1648485600000|2022-03-28 16:40:00|48286.3|48236.3|48218|48138|48287.3|48237.3|48195.5|48131.5|299
1648485900000|2022-03-28 16:45:00|48217.5|48137.5|48252.2|48202.2|48291.5|48233|48217|48137.5|275
1648486200000|2022-03-28 16:50:00|48252|48202|48212|48162|48253.7|48203.7|48202|48152|183
1648486500000|2022-03-28 16:55:00|48211.2|48161.2|48242.6|48162.6|48242.6|48172.5|48191.5|48134.2|189
1648486800000|2022-03-28 17:00:00|48226.1|48176.1|48293|48213|48319.5|48246|48217.6|48163|221
1648487100000|2022-03-28 17:05:00|48292.5|48212.5|48322.9|48272.9|48333.9|48278.4|48258.2|48196.1|267
1648487400000|2022-03-28 17:10:00|48321.9|48271.9|48297.9|48247.9|48347.4|48289|48292.9|48242.9|215
1648487700000|2022-03-28 17:15:00|48297.5|48247.5|48282.2|48232.2|48327.7|48274.2|48281|48231|175
1648488000000|2022-03-28 17:20:00|48281.7|48231.7|48233.5|48183.5|48282.2|48232.2|48229.5|48179.5|212
1648488300000|2022-03-28 17:25:00|48229.4|48179.4|48196.8|48146.8|48244|48194|48185.7|48135.7|233
1648488600000|2022-03-28 17:30:00|48197.3|48147.3|48208.8|48158.8|48218.8|48168.8|48184.7|48134.7|248
1648488900000|2022-03-28 17:35:00|48208.3|48158.3|48212.8|48162.8|48221.8|48171.8|48174.8|48124.8|253
1648489200000|2022-03-28 17:40:00|48213.3|48163.3|48205.5|48155.5|48221.8|48171.8|48181.6|48131.6|218
1648489500000|2022-03-28 17:45:00|48203.5|48153.5|48281.8|48231.8|48294|48244|48203.4|48153.4|315
1648489800000|2022-03-28 17:50:00|48282.3|48232.3|48267|48217|48287.8|48237.8|48227|48177|319
1648490100000|2022-03-28 17:55:00|48266.8|48216.8|48334.9|48284.9|48344.2|48294.2|48262|48212|348
1648490400000|2022-03-28 18:00:00|48334.4|48284.4|48360|48310|48365.9|48315.9|48301|48251|297
1648490700000|2022-03-28 18:05:00|48359.9|48309.9|48307.8|48257.8|48372.9|48322.9|48307.8|48257.8|203
1648491000000|2022-03-28 18:10:00|48308.8|48258.8|48337.5|48287.5|48352.5|48302.5|48290.5|48240.5|263
1648491300000|2022-03-28 18:15:00|48337.8|48287.8|48377.6|48327.6|48384.9|48334.9|48337.5|48287.5|304
1648491600000|2022-03-28 18:20:00|48377.9|48327.9|48371.7|48321.7|48404.1|48354.1|48367.2|48317.2|256
1648491900000|2022-03-28 18:25:00|48371.2|48321.2|48328.2|48278.2|48392.3|48342.3|48324.7|48274.7|289
1648492200000|2022-03-28 18:30:00|48329.2|48279.2|48292.5|48242.5|48348.6|48298.6|48287.5|48237.5|267
1648492500000|2022-03-28 18:35:00|48292|48242|48246.8|48196.8|48292|48242|48181.7|48131.7|305
1648492800000|2022-03-28 18:40:00|48250.8|48200.8|48241.9|48191.9|48269.9|48219.9|48234.4|48184.4|295
1648493100000|2022-03-28 18:45:00|48241.8|48191.8|48212.3|48162.3|48246.8|48196.8|48190.8|48140.8|276
1648493400000|2022-03-28 18:50:00|48212.2|48162.2|48053.6|48003.6|48217.7|48167.7|47991.6|47941.6|447
1648493700000|2022-03-28 18:55:00|48053.1|48003.1|48081.1|48031.1|48132.1|48082.1|48052.6|48002.6|498
1648555800000|2022-03-29 12:10:00|47642.6|47592.6|47700.4|47650.4|47719.9|47669.9|47625.6|47575.6|411
1648556100000|2022-03-29 12:15:00|47699.9|47649.9|47711|47661|47746|47696|47681|47631|294
1648556400000|2022-03-29 12:20:00|47708.9|47658.9|47714.5|47664.5|47766|47716|47645.9|47595.9|470
1648556700000|2022-03-29 12:25:00|47707.7|47657.7|47770.5|47720.5|47781.2|47731.2|47671|47621|440
1648557000000|2022-03-29 12:30:00|47770.7|47720.7|47916.2|47866.2|47917.8|47867.8|47770.7|47720.7|577
1648557300000|2022-03-29 12:35:00|47914.7|47864.7|47936.2|47886.2|47966.2|47916.2|47836.2|47786.2|626
1648557600000|2022-03-29 12:40:00|47934.7|47884.7|47882|47832|48031.2|47981.2|47872|47822|653
1648557900000|2022-03-29 12:45:00|47881|47831|47931.7|47881.7|47941.2|47891.2|47837.4|47787.4|679
1648558200000|2022-03-29 12:50:00|47931.5|47881.5|48017.9|47967.9|48032.3|47982.3|47916.7|47866.7|577
1648558500000|2022-03-29 12:55:00|48017.4|47967.4|47939.7|47889.7|48021.6|47971.6|47907|47857|612
1648558800000|2022-03-29 13:00:00|47940.6|47890.6|47971.1|47921.1|47972.1|47922.1|47892.2|47842.2|545
1648559100000|2022-03-29 13:05:00|47968.8|47918.8|47912.6|47862.6|47968.8|47918.8|47906.1|47856.1|525
1648559400000|2022-03-29 13:10:00|47912.1|47862.1|47850.4|47800.4|47914.6|47864.6|47790.8|47740.8|540
1648559700000|2022-03-29 13:15:00|47850.9|47800.9|47850.4|47800.4|47890.9|47840.9|47837.2|47787.2|511
1648560000000|2022-03-29 13:20:00|47851.4|47801.4|47993.5|47943.5|47993.5|47943.5|47838.9|47788.9|586
1648560300000|2022-03-29 13:25:00|47992.5|47942.5|48015.8|47965.8|48066.3|48016.3|47970.5|47920.5|586
1648560600000|2022-03-29 13:30:00|48016.6|47966.6|48042.3|47992.3|48056.9|48006.9|47940.4|47890.4|577
1648560900000|2022-03-29 13:35:00|48042.8|47992.8|48127|48077|48133|48083|48039.3|47989.3|467
1648561200000|2022-03-29 13:40:00|48126.5|48076.5|48032.1|47982.1|48128|48078|48027.6|47977.6|456
1648561500000|2022-03-29 13:45:00|48032.6|47982.6|47987|47937|48049.1|47999.1|47961|47911|398
1648561800000|2022-03-29 13:50:00|47988|47938|47871.4|47821.4|47997.5|47947.5|47796.3|47746.3|481
1648562100000|2022-03-29 13:55:00|47868.4|47818.4|47811.9|47761.9|47875.3|47825.3|47715.3|47665.3|493
1648562400000|2022-03-29 14:00:00|47809.8|47759.8|47696|47646|47855.3|47805.3|47624.8|47574.8|546
1648562700000|2022-03-29 14:05:00|47695.4|47645.4|47743.3|47693.3|47758.2|47708.2|47644.9|47594.9|474
1648563000000|2022-03-29 14:10:00|47744.2|47694.2|47775.2|47725.2|47813.2|47763.2|47712.3|47662.3|545
1648563300000|2022-03-29 14:15:00|47774.2|47724.2|47731|47681|47776.2|47726.2|47664|47614|517
1648563600000|2022-03-29 14:20:00|47732|47682|47798.2|47748.2|47798.2|47748.2|47710|47660|477
1648563900000|2022-03-29 14:25:00|47794.2|47744.2|47791.7|47741.7|47807.2|47757.2|47742|47692|423
1648564200000|2022-03-29 14:30:00|47791.2|47741.2|47829.7|47779.7|47889.3|47839.3|47785.3|47735.3|457
1648564500000|2022-03-29 14:35:00|47833.7|47783.7|47731|47681|47834.7|47784.7|47726|47676|462
1648564800000|2022-03-29 14:40:00|47726|47676|47850.7|47800.7|47874.2|47824.2|47719|47666|294
1648565100000|2022-03-29 14:45:00|47849.2|47799.2|47804.9|47754.9|47866.7|47816.7|47802.7|47752.7|557
1648565400000|2022-03-29 14:50:00|47804.7|47754.7|47839.8|47789.8|47866.8|47816.8|47777.4|47727.4|492
1648565700000|2022-03-29 14:55:00|47840.2|47790.2|47875.2|47825.2|47928.8|47878.8|47838.3|47788.3|598
1648566000000|2022-03-29 15:00:00|47876.2|47826.2|47891.4|47841.4|47955.8|47905.8|47839.2|47789.2|562
1648566300000|2022-03-29 15:05:00|47895|47845|47846.5|47796.5|47909.5|47859.5|47841.4|47791.4|394
1648566600000|2022-03-29 15:10:00|47847|47797|47820.1|47770.1|47849|47799|47762.8|47712.8|486
1648566900000|2022-03-29 15:15:00|47823.1|47773.1|47879.6|47829.6|47886.1|47836.1|47815.6|47765.6|381
1648567200000|2022-03-29 15:20:00|47878.3|47828.3|47862.1|47812.1|47885.6|47835.6|47855.6|47805.6|315
1648567500000|2022-03-29 15:25:00|47861.6|47811.6|47844.9|47794.9|47884.6|47834.6|47813.6|47763.6|345
1648567800000|2022-03-29 15:30:00|47848.4|47798.4|47856|47806|47857.1|47807.1|47833.4|47783.4|270
1648568100000|2022-03-29 15:35:00|47852.1|47802.1|47955|47905|47955.6|47905.6|47846|47796|275
1648568400000|2022-03-29 15:40:00|47950.6|47900.6|47995.7|47945.7|47995.8|47945.8|47949|47899|341
1648568700000|2022-03-29 15:45:00|47997.7|47947.7|48001.2|47951.2|48020.3|47970.3|47969.8|47919.8|322
1648569000000|2022-03-29 15:50:00|48003.7|47953.7|47951.6|47901.6|48026.2|47976.2|47951.1|47901.1|352
1648569300000|2022-03-29 15:55:00|47951.1|47901.1|47926.6|47876.6|47974.1|47924.1|47926.6|47876.6|302
1648569600000|2022-03-29 16:00:00|47925|47875|47930.8|47880.8|47971.6|47921.6|47908.9|47858.9|367
1648569900000|2022-03-29 16:05:00|47931.8|47881.8|47989.3|47939.3|48006.1|47956.1|47925.8|47875.8|353
1648570200000|2022-03-29 16:10:00|47989.8|47939.8|47973.1|47923.1|47989.8|47939.8|47956.1|47906.1|320
1648570500000|2022-03-29 16:15:00|47974.6|47924.6|47958.5|47908.5|47986|47936|47946|47896|276
1648570800000|2022-03-29 16:20:00|47957.5|47907.5|47968|47918|48046|47996|47951|47901|358
1648571100000|2022-03-29 16:25:00|47969.5|47919.5|47986.9|47936.9|47991.5|47941.5|47956|47906|236
1648571400000|2022-03-29 16:30:00|47985.7|47935.7|48032.7|47982.7|48041.2|47991.2|47976.4|47926.4|383
1648571700000|2022-03-29 16:35:00|48041.1|47991.1|48046.7|47996.7|48063.6|48013.6|48028.6|47978.6|319
1648572000000|2022-03-29 16:40:00|48046.2|47996.2|47976.8|47926.8|48046.2|47996.2|47953.3|47903.3|374
1648572300000|2022-03-29 16:45:00|47977.3|47927.3|48011.7|47961.7|48016.7|47966.7|47975.4|47925.4|252
1648572600000|2022-03-29 16:50:00|48011.1|47961.1|48000.6|47950.6|48016.7|47966.7|47986.7|47936.7|219
1648572900000|2022-03-29 16:55:00|47999.1|47949.1|48073.4|48023.4|48094.2|48044.2|47996.1|47946.1|296
1648573200000|2022-03-29 17:00:00|48072.9|48022.9|48081.5|48031.5|48122.4|48072.4|48066.4|48016.4|364
1648573500000|2022-03-29 17:05:00|48082|48032|48117.5|48067.5|48170|48120|48077.5|48027.5|401
1648573800000|2022-03-29 17:10:00|48118|48068|48124|48074|48153.5|48103.5|48107.5|48057.5|281
1648574100000|2022-03-29 17:15:00|48124.5|48074.5|48147.7|48097.7|48157.6|48107.6|48087|48037|228
1648574400000|2022-03-29 17:20:00|48147.1|48097.1|48187.6|48137.6|48208.6|48158.6|48137.7|48087.7|356
1648574700000|2022-03-29 17:25:00|48187.7|48137.7|48218.1|48168.1|48237.6|48187.6|48187.7|48137.7|320
1648575000000|2022-03-29 17:30:00|48217.6|48167.6|48194.1|48144.1|48243.1|48193.1|48193.6|48143.6|302
1648575300000|2022-03-29 17:35:00|48193.6|48143.6|48133.4|48083.4|48198.6|48148.6|48127.9|48077.9|264
1648575600000|2022-03-29 17:40:00|48132.9|48082.9|48181.1|48131.1|48199.7|48149.7|48117.9|48067.9|287
1648575900000|2022-03-29 17:45:00|48181.8|48131.8|48166.9|48116.9|48209.3|48159.3|48166.4|48116.4|221
1648576200000|2022-03-29 17:50:00|48166.4|48116.4|48209.8|48159.8|48233.3|48183.3|48158.3|48108.3|277
1648576500000|2022-03-29 17:55:00|48209.1|48159.1|48107.9|48057.9|48222.1|48172.1|48091.9|48041.9|341
1648576800000|2022-03-29 18:00:00|48108.4|48058.4|48062.6|48012.6|48112.9|48062.9|48025.6|47975.6|389
1648577100000|2022-03-29 18:05:00|48063.1|48013.1|48047.1|47997.1|48087.4|48037.4|48046.1|47996.1|240
1648577400000|2022-03-29 18:10:00|48047.6|47997.6|48057.1|48007.1|48087.1|48037.1|48047.6|47997.6|201
1648577700000|2022-03-29 18:15:00|48058.1|48008.1|48082.6|48032.6|48087.1|48037.1|48058.1|48008.1|150
1648578000000|2022-03-29 18:20:00|48082|48032|48077.7|48027.7|48095.1|48045.1|48072.6|48022.6|238
1648578300000|2022-03-29 18:25:00|48077.6|48027.6|48042.2|47992.2|48077.6|48027.6|48027.7|47977.7|244
1648578600000|2022-03-29 18:30:00|48044.7|47994.7|48046.7|47996.7|48061.7|48011.7|48041.8|47991.8|173
1648578900000|2022-03-29 18:35:00|48044.3|47994.3|48037.2|47987.2|48065.8|48015.8|48001.8|47951.8|250
1648579200000|2022-03-29 18:40:00|48036.8|47986.8|48026.8|47976.8|48057.2|48007.2|48011.4|47961.4|202
1648579500000|2022-03-29 18:45:00|48026.4|47976.4|48025.8|47975.8|48051.7|48001.7|48016.7|47966.7|224
1648579800000|2022-03-29 18:50:00|48026.2|47976.2|48046.8|47996.8|48050.2|48000.2|48017.3|47967.3|203
1648580100000|2022-03-29 18:55:00|48047.3|47997.3|48012.8|47962.8|48052.3|48002.3|48007.8|47957.8|261
1648642200000|2022-03-30 12:10:00|47783.2|47733.2|47868|47818|47875|47825|47755|47705|316
1648642500000|2022-03-30 12:15:00|47868.8|47818.8|47814.5|47764.5|47903.8|47853.8|47788.5|47738.5|666
1648642800000|2022-03-30 12:20:00|47813.5|47763.5|47865.6|47815.6|47889.1|47839.1|47789.6|47739.6|504
1648643100000|2022-03-30 12:25:00|47865.1|47815.1|47944.6|47894.6|47969.1|47919.1|47860.1|47810.1|479
1648643400000|2022-03-30 12:30:00|47944.1|47894.1|47972.6|47922.6|47983.6|47933.6|47924.6|47874.6|336
1648643700000|2022-03-30 12:35:00|47973.1|47923.1|47927.1|47877.1|47973.6|47923.6|47898.3|47848.3|407
1648644000000|2022-03-30 12:40:00|47922.1|47872.1|47884.1|47834.1|47937.5|47887.5|47857|47807|413
1648644300000|2022-03-30 12:45:00|47883.1|47833.1|47891.1|47841.1|47915.1|47865.1|47857.1|47807.1|353
1648644600000|2022-03-30 12:50:00|47893.1|47843.1|47788.6|47738.6|47893.1|47843.1|47764.1|47714.1|482
1648644900000|2022-03-30 12:55:00|47788.1|47738.1|47692.2|47642.2|47793.6|47743.6|47687.6|47637.6|431
1648645200000|2022-03-30 13:00:00|47692.6|47642.6|47777.1|47727.1|47777.1|47727.1|47668.1|47618.1|552
1648645500000|2022-03-30 13:05:00|47779.1|47729.1|47787.2|47737.2|47812.6|47762.6|47758.1|47708.1|427
1648645800000|2022-03-30 13:10:00|47786.7|47736.7|47807.7|47757.7|47822.9|47772.9|47775.4|47725.4|329
1648646100000|2022-03-30 13:15:00|47806.7|47756.7|47802.5|47752.5|47838.5|47788.5|47740.9|47690.9|368
1648646400000|2022-03-30 13:20:00|47804.5|47754.5|47859.5|47809.5|47867|47817|47780|47730|421
1648646700000|2022-03-30 13:25:00|47859.8|47809.8|47880.3|47830.3|47891.5|47841.5|47833.8|47783.8|430
1648647000000|2022-03-30 13:30:00|47880.8|47830.8|47901.2|47851.2|47920.7|47870.7|47856.9|47806.9|510
1648647300000|2022-03-30 13:35:00|47899.9|47849.9|47795.1|47745.1|47899.9|47849.9|47790.1|47740.1|515
1648647600000|2022-03-30 13:40:00|47790.5|47740.5|47777.8|47727.8|47791|47741|47716|47666|541
1648647900000|2022-03-30 13:45:00|47776.8|47726.8|47788|47738|47820.8|47770.8|47760.8|47710.8|565
1648648200000|2022-03-30 13:50:00|47784|47734|47783.8|47733.8|47827.3|47777.3|47775.5|47725.5|468
1648648500000|2022-03-30 13:55:00|47783.3|47733.3|47756.4|47706.4|47790.7|47740.7|47721.4|47671.4|474
1648648800000|2022-03-30 14:00:00|47756.7|47706.7|47840.9|47790.9|47840.9|47790.9|47749.9|47699.9|453
1648649100000|2022-03-30 14:05:00|47841.4|47791.4|47954.3|47904.3|47986.3|47936.3|47827|47777|546
1648649400000|2022-03-30 14:10:00|47952.8|47902.8|47964.9|47914.9|48015.3|47965.3|47932.6|47882.6|459
1648649700000|2022-03-30 14:15:00|47964.3|47914.3|47965.4|47915.4|48026.9|47976.9|47958.4|47908.4|488
1648650000000|2022-03-30 14:20:00|47965.9|47915.9|47983.8|47933.8|48010.9|47960.9|47950.9|47900.9|376
1648650300000|2022-03-30 14:25:00|47981.9|47931.9|48000.9|47950.9|48045.9|47995.9|47970.9|47920.9|389
1648650600000|2022-03-30 14:30:00|48001.9|47951.9|47975.9|47925.9|48025.9|47975.9|47970.4|47920.4|420
1648650900000|2022-03-30 14:35:00|47976.4|47926.4|48016.8|47966.8|48020.4|47970.4|47950.4|47900.4|379
1648651200000|2022-03-30 14:40:00|48017.3|47967.3|47995.9|47945.9|48056.8|48006.8|47985.4|47935.4|317
1648651500000|2022-03-30 14:45:00|47994.3|47944.3|47967.5|47917.5|48016.3|47966.3|47937.5|47887.5|349
1648651800000|2022-03-30 14:50:00|47967.7|47917.7|48011.8|47961.8|48013.5|47963.5|47921.9|47871.9|399
1648652100000|2022-03-30 14:55:00|48011.3|47961.3|47987.6|47937.6|48039.8|47989.8|47972.1|47922.1|481
1648652400000|2022-03-30 15:00:00|47988.9|47938.9|48077.9|48027.9|48098.1|48048.1|47985.6|47935.6|475
1648652700000|2022-03-30 15:05:00|48078.4|48028.4|48117.4|48067.4|48131.9|48081.9|48047.1|47997.1|409
1648653000000|2022-03-30 15:10:00|48118.4|48068.4|48201.4|48151.4|48214.1|48164.1|48118.4|48068.4|542
1648653300000|2022-03-30 15:15:00|48201.9|48151.9|48231.9|48181.9|48254.4|48204.4|48183.8|48133.8|465
1648653600000|2022-03-30 15:20:00|48232.9|48182.9|48223.1|48173.1|48282.6|48232.6|48208.1|48158.1|435
1648653900000|2022-03-30 15:25:00|48223.5|48173.5|48196.1|48146.1|48238.6|48188.6|48184.6|48134.6|292
1648654200000|2022-03-30 15:30:00|48195.5|48145.5|48169.6|48119.6|48198.6|48148.6|48158.1|48108.1|313
1648654500000|2022-03-30 15:35:00|48169.1|48119.1|48143.1|48093.1|48178.1|48128.1|48140.6|48090.6|273
1648654800000|2022-03-30 15:40:00|48142.6|48092.6|48153.1|48103.1|48161.6|48111.6|48142.6|48092.6|232
1648655100000|2022-03-30 15:45:00|48154|48104|48127.2|48077.2|48155.1|48105.1|48127.2|48077.2|213
1648655400000|2022-03-30 15:50:00|48124.7|48074.7|48118.6|48068.6|48124.7|48074.7|48093.7|48043.7|244
1648655700000|2022-03-30 15:55:00|48120.1|48070.1|48118.1|48068.1|48148.1|48098.1|48117.1|48067.1|221
1648656000000|2022-03-30 16:00:00|48116.1|48066.1|48113|48063|48123|48073|48098.6|48048.6|293
1648656300000|2022-03-30 16:05:00|48116|48066|48082.5|48032.5|48118.4|48068.4|48048.1|47998.1|268
1648656600000|2022-03-30 16:10:00|48084|48034|48088.1|48038.1|48121|48071|48073.6|48023.6|242
1648656900000|2022-03-30 16:15:00|48087.6|48037.6|48079.1|48029.1|48091.6|48041.6|48038.8|47988.8|296
1648657200000|2022-03-30 16:20:00|48079.5|48029.5|48088.9|48038.9|48102.5|48052.5|48069.5|48019.5|158
1648657500000|2022-03-30 16:25:00|48089.4|48039.4|48073.4|48023.4|48098.9|48048.9|48072.4|48022.4|218
1648657800000|2022-03-30 16:30:00|48072.4|48022.4|48078.6|48028.6|48088.9|48038.9|48065.9|48015.9|203
1648658100000|2022-03-30 16:35:00|48077.6|48027.6|48082.7|48032.7|48086.1|48036.1|48067.1|48017.1|105
1648658400000|2022-03-30 16:40:00|48084.2|48034.2|48117.9|48067.9|48122.9|48072.9|48077.7|48027.7|217
1648658700000|2022-03-30 16:45:00|48118.4|48068.4|48113.7|48063.7|48123|48073|48092.2|48042.2|148
1648659000000|2022-03-30 16:50:00|48113.2|48063.2|48133.2|48083.2|48140.2|48090.2|48112.7|48062.7|169
1648659300000|2022-03-30 16:55:00|48133.7|48083.7|48158.3|48108.3|48167.3|48117.3|48133.7|48083.7|117
1648659600000|2022-03-30 17:00:00|48157.8|48107.8|48183.2|48133.2|48183.2|48133.2|48151.7|48101.7|139
1648659900000|2022-03-30 17:05:00|48183.4|48133.4|48186.8|48136.8|48204|48154|48182.7|48132.7|163
1648660200000|2022-03-30 17:10:00|48186.3|48136.3|48188.4|48138.4|48210.9|48160.9|48178.5|48128.5|228
1648660500000|2022-03-30 17:15:00|48188.9|48138.9|48153.7|48103.7|48208.7|48158.7|48151.7|48101.7|219
1648660800000|2022-03-30 17:20:00|48154.2|48104.2|48203.7|48153.7|48204.2|48154.2|48154.2|48104.2|156
1648661100000|2022-03-30 17:25:00|48204.7|48154.7|48233.7|48183.7|48244.2|48194.2|48204.2|48154.2|192
1648661400000|2022-03-30 17:30:00|48233.8|48183.8|48233.1|48183.1|48263.1|48213.1|48224.3|48174.3|205
1648661700000|2022-03-30 17:35:00|48234.6|48184.6|48217.1|48167.1|48248.1|48198.1|48208.1|48158.1|189
1648662000000|2022-03-30 17:40:00|48217.6|48167.6|48252.9|48202.9|48279.6|48229.6|48208.1|48158.1|287
1648662300000|2022-03-30 17:45:00|48254.4|48204.4|48273.6|48223.6|48284.6|48234.6|48237.6|48187.6|253
1648662600000|2022-03-30 17:50:00|48274.1|48224.1|48268.6|48218.6|48276.1|48226.1|48238.1|48188.1|277
1648662900000|2022-03-30 17:55:00|48271.1|48221.1|48226.6|48176.6|48313.2|48263.2|48221.1|48171.1|399
1648663200000|2022-03-30 18:00:00|48225.1|48175.1|48157.6|48107.6|48243.5|48193.5|48108.1|48058.1|488
1648663500000|2022-03-30 18:05:00|48158.1|48108.1|48173.3|48123.3|48178.6|48128.6|48142.6|48092.6|347
1648663800000|2022-03-30 18:10:00|48173|48123|48168.1|48118.1|48201.1|48151.1|48158.3|48108.3|305
1648664100000|2022-03-30 18:15:00|48168.6|48118.6|48163.6|48113.6|48193.6|48143.6|48158.6|48108.6|257
1648664400000|2022-03-30 18:20:00|48166.1|48116.1|48169|48119|48204|48136.5|48148.6|48098.6|136
1648664700000|2022-03-30 18:25:00|48172|48122|48155|48105|48185|48135|48149|48099|97
1648665000000|2022-03-30 18:30:00|48154.5|48104.5|48155|48105|48159|48109|48115|48065|135
1648665300000|2022-03-30 18:35:00|48152|48102|48129|48079|48152|48102|48124.5|48074.5|108
1648665600000|2022-03-30 18:40:00|48129.3|48079.3|48125.4|48075.4|48144|48094|48099|48049|173
1648665900000|2022-03-30 18:45:00|48125.9|48075.9|48133.4|48083.4|48149.9|48099.9|48123.9|48073.9|220
1648666200000|2022-03-30 18:50:00|48132.9|48082.9|48109|48059|48136.9|48086.9|48084.1|48034.1|218
1648666500000|2022-03-30 18:55:00|48110|48060|48115.4|48065.4|48130.4|48080.4|48109|48059|148
1648728600000|2022-03-31 12:10:00|48196.4|48146.4|48176.8|48126.8|48209.4|48159.4|48111.4|48061.4|392
1648728900000|2022-03-31 12:15:00|48176.3|48126.3|48036.3|47986.3|48191.3|48141.3|48035.8|47985.8|521
1648729200000|2022-03-31 12:20:00|48037.3|47987.3|48159.3|48109.3|48171.3|48121.3|48036.3|47986.3|389
1648729500000|2022-03-31 12:25:00|48158.8|48108.8|48212.3|48162.3|48255.8|48205.8|48141.3|48091.3|331
1648729800000|2022-03-31 12:30:00|48211.8|48161.8|48088.2|48038.2|48231.2|48181.2|48079.7|48029.7|456
1648730100000|2022-03-31 12:35:00|48087.7|48037.7|48193.2|48143.2|48248.7|48198.7|48036.7|47986.7|527
1648730400000|2022-03-31 12:40:00|48191.7|48141.7|48181.8|48131.8|48269|48219|48169.8|48119.8|414
1648730700000|2022-03-31 12:45:00|48182.3|48132.3|48331.8|48281.8|48335.8|48285.8|48146.3|48096.3|523
1648731000000|2022-03-31 12:50:00|48332.3|48282.3|48228.8|48178.8|48350.8|48300.8|48206.8|48156.8|555
1648731300000|2022-03-31 12:55:00|48226.8|48176.8|48046.5|47996.5|48227.8|48177.8|48041.2|47991.2|567
1648731600000|2022-03-31 13:00:00|48041.7|47991.7|47922.7|47872.7|48046.7|47996.7|47876.7|47826.7|626
1648731900000|2022-03-31 13:05:00|47923.2|47873.2|47979.1|47929.1|47991.6|47941.6|47898.7|47848.7|515
1648732200000|2022-03-31 13:10:00|47988.4|47938.4|48069.2|48019.2|48103.5|48053.5|47938.1|47888.1|591
1648732500000|2022-03-31 13:15:00|48071.7|48021.7|48044.2|47994.2|48121.2|48071.2|48017.2|47967.2|554
1648732800000|2022-03-31 13:20:00|48046.7|47996.7|48035.2|47985.2|48081.2|48031.2|48020.2|47970.2|451
1648733100000|2022-03-31 13:25:00|48034.7|47984.7|47931.7|47881.7|48034.7|47984.7|47921.7|47871.7|583
1648733400000|2022-03-31 13:30:00|47930.2|47880.2|47946.7|47896.7|47951.7|47901.7|47906.2|47856.2|613
1648733700000|2022-03-31 13:35:00|47936.7|47886.7|47853.6|47803.6|47948.7|47898.7|47831.6|47781.6|475
1648734000000|2022-03-31 13:40:00|47851.1|47801.1|47856.6|47806.6|47861.6|47811.6|47816.1|47766.1|448
1648734300000|2022-03-31 13:45:00|47856.1|47806.1|47832.7|47782.7|47871.6|47821.6|47817.7|47767.7|479
1648734600000|2022-03-31 13:50:00|47836.5|47786.5|47811.7|47761.7|47866.6|47816.6|47810.2|47760.2|467
1648734900000|2022-03-31 13:55:00|47812.7|47762.7|47766.6|47716.6|47817.2|47767.2|47766.6|47716.6|449
1648735200000|2022-03-31 14:00:00|47772.4|47722.4|47821.6|47771.6|47856.6|47806.6|47766.6|47716.6|462
1648735500000|2022-03-31 14:05:00|47816.6|47766.6|47861.6|47811.6|47872.6|47822.6|47751.1|47701.1|550
1648735800000|2022-03-31 14:10:00|47861.1|47811.1|47901.7|47851.7|47919.7|47869.7|47852.1|47802.1|470
1648736100000|2022-03-31 14:15:00|47898.2|47848.2|47836.7|47786.7|47926.7|47876.7|47834.2|47784.2|433
1648736400000|2022-03-31 14:20:00|47835.7|47785.7|47831.6|47781.6|47857.1|47807.1|47804.7|47754.7|369
1648736700000|2022-03-31 14:25:00|47831.1|47781.1|47883.7|47833.7|47907.6|47857.6|47831.1|47781.1|411
1648737000000|2022-03-31 14:30:00|47883.2|47833.2|47841.2|47791.2|47911.7|47861.7|47817.2|47767.2|402
1648737300000|2022-03-31 14:35:00|47842.2|47792.2|47851.6|47801.6|47866.6|47816.6|47829.2|47779.2|407
1648737600000|2022-03-31 14:40:00|47851.1|47801.1|47811.6|47761.6|47862.1|47812.1|47774.6|47724.6|401
1648737900000|2022-03-31 14:45:00|47814.6|47764.6|47801.6|47751.6|47821.6|47771.6|47771.1|47721.1|428
1648738200000|2022-03-31 14:50:00|47800.6|47750.6|47891.1|47841.1|47906.6|47856.6|47791.6|47741.6|436
1648738500000|2022-03-31 14:55:00|47890.1|47840.1|47951.1|47901.1|47951.6|47901.6|47883.1|47833.1|541
1648738800000|2022-03-31 15:00:00|47948.1|47898.1|47926.2|47876.2|47986|47936|47922.7|47872.7|591
1648739100000|2022-03-31 15:05:00|47923.2|47873.2|47991.7|47941.7|47991.7|47941.7|47891.2|47841.2|461
1648739400000|2022-03-31 15:10:00|47992.2|47942.2|47943.7|47893.7|48000.7|47950.7|47931.7|47881.7|459
1648739700000|2022-03-31 15:15:00|47943.2|47893.2|47906.2|47856.2|47956|47906|47885.2|47835.2|369
1648740000000|2022-03-31 15:20:00|47909.7|47859.7|47919.1|47869.1|47943.7|47893.7|47894.7|47844.7|311
1648740300000|2022-03-31 15:25:00|47917.1|47867.1|47956.2|47906.2|47956.7|47906.7|47910.1|47860.1|319
1648740600000|2022-03-31 15:30:00|47955.2|47905.2|47933.2|47883.2|47967.7|47917.7|47925.7|47875.7|414
1648740900000|2022-03-31 15:35:00|47932.7|47882.7|47916.2|47866.2|47943.2|47893.2|47912.2|47862.2|334
1648741200000|2022-03-31 15:40:00|47912.2|47862.2|47876.1|47826.1|47921.6|47871.6|47871.6|47821.6|276
1648741500000|2022-03-31 15:45:00|47875.6|47825.6|47831.6|47781.6|47876.6|47826.6|47831.6|47781.6|293
1648741800000|2022-03-31 15:50:00|47830.6|47780.6|47775.1|47725.1|47831.1|47781.1|47775.1|47725.1|307
1648742100000|2022-03-31 15:55:00|47771.6|47721.6|47682.1|47632.1|47776.6|47726.6|47681.1|47631.1|335
1648742400000|2022-03-31 16:00:00|47683.6|47633.6|47701.6|47651.6|47716.1|47666.1|47656.6|47606.6|389
1648742700000|2022-03-31 16:05:00|47696.6|47646.6|47701.5|47651.5|47712.1|47662.1|47647.1|47597.1|459
1648743000000|2022-03-31 16:10:00|47701|47651|47733|47683|47741|47691|47694.5|47644.5|321
1648743300000|2022-03-31 16:15:00|47734|47684|47741|47691|47744|47694|47716.5|47666.5|274
1648743600000|2022-03-31 16:20:00|47740.5|47690.5|47736.5|47686.5|47741|47691|47709.9|47659.9|261
1648743900000|2022-03-31 16:25:00|47734.5|47684.5|47716.6|47666.6|47745.4|47695.4|47716.6|47666.6|250
1648744200000|2022-03-31 16:30:00|47717.1|47667.1|47716.1|47666.1|47736.6|47686.6|47711.6|47661.6|174
1648744500000|2022-03-31 16:35:00|47713.1|47663.1|47728.1|47678.1|47741.6|47691.6|47713.1|47663.1|199
1648744800000|2022-03-31 16:40:00|47727.6|47677.6|47711.6|47661.6|47731.6|47681.6|47711.6|47661.6|173
1648745100000|2022-03-31 16:45:00|47713.1|47663.1|47739.6|47689.6|47742.1|47692.1|47711.6|47661.6|193
1648745400000|2022-03-31 16:50:00|47738.1|47688.1|47726.1|47676.1|47741.6|47691.6|47719.6|47669.6|223
1648745700000|2022-03-31 16:55:00|47721.1|47671.1|47721.1|47671.1|47750.1|47700.1|47704.6|47654.6|259
1648746000000|2022-03-31 17:00:00|47719.1|47669.1|47751.6|47701.6|47753.1|47703.1|47716.1|47666.1|193
1648746300000|2022-03-31 17:05:00|47751.1|47701.1|47776.1|47726.1|47791.6|47741.6|47746.6|47696.6|261
1648746600000|2022-03-31 17:10:00|47776.6|47726.6|47772.1|47722.1|47781.1|47731.1|47761.6|47711.6|208
1648746900000|2022-03-31 17:15:00|47772.6|47722.6|47731.1|47681.1|47776.4|47726.4|47721.6|47671.6|178
1648747200000|2022-03-31 17:20:00|47731.6|47681.6|47726.6|47676.6|47733.6|47683.6|47716.1|47666.1|173
1648747500000|2022-03-31 17:25:00|47727.1|47677.1|47741.1|47691.1|47746.6|47696.6|47721.1|47671.1|165
1648747800000|2022-03-31 17:30:00|47743.1|47693.1|47756.6|47706.6|47766.6|47716.6|47743.1|47693.1|276
1648748100000|2022-03-31 17:35:00|47757.6|47707.6|47766.6|47716.6|47776.6|47726.6|47756.6|47706.6|219
1648748400000|2022-03-31 17:40:00|47767.1|47717.1|47781.6|47731.6|47786.6|47736.6|47756.6|47706.6|211
1648748700000|2022-03-31 17:45:00|47780.1|47730.1|47826.6|47776.6|47826.6|47776.6|47779.1|47729.1|256
1648749000000|2022-03-31 17:50:00|47827.1|47777.1|47836.6|47786.6|47841.6|47791.6|47824.6|47774.6|289
1648749300000|2022-03-31 17:55:00|47837.1|47787.1|47834.1|47784.1|47840.6|47790.6|47816.6|47766.6|278
1648749600000|2022-03-31 18:00:00|47834.4|47784.4|47828.1|47778.1|47841.6|47791.6|47818.6|47768.6|286
1648749900000|2022-03-31 18:05:00|47827.6|47777.6|47837.6|47787.6|47851.6|47801.6|47826.6|47776.6|222
1648750200000|2022-03-31 18:10:00|47838.1|47788.1|47851.6|47801.6|47861.6|47811.6|47838.1|47788.1|132
1648750500000|2022-03-31 18:15:00|47853.6|47803.6|47861.6|47811.6|47881.6|47831.6|47841.1|47791.1|140
1648750800000|2022-03-31 18:20:00|47861.1|47811.1|47871.7|47821.7|47879.1|47829.1|47846.6|47796.6|125
1648751100000|2022-03-31 18:25:00|47870.7|47820.7|47861.7|47811.7|47880.2|47830.2|47852.2|47802.2|164
1648751400000|2022-03-31 18:30:00|47861.2|47811.2|47841.6|47791.6|47861.7|47811.7|47826.2|47776.2|158
1648751700000|2022-03-31 18:35:00|47840.6|47790.6|47826.6|47776.6|47856.6|47806.6|47825.6|47775.6|239
1648752000000|2022-03-31 18:40:00|47826.1|47776.1|47862.1|47812.1|47863.1|47813.1|47816.1|47766.1|186
1648752300000|2022-03-31 18:45:00|47862.6|47812.6|47898.6|47848.6|47903.1|47853.1|47862.6|47812.6|348
1648752600000|2022-03-31 18:50:00|47898.1|47848.1|47951.1|47901.1|47953.6|47903.6|47886.6|47836.6|393
1648752900000|2022-03-31 18:55:00|47953.6|47903.6|47996.7|47946.7|48006.6|47956.6|47942.1|47892.1|308
1648815000000|2022-04-01 12:10:00|47694.5|47644.5|47660.5|47610.5|47715.7|47665.7|47641.2|47591.2|302
1648815300000|2022-04-01 12:15:00|47660|47610|47663.2|47613.2|47681.5|47631.5|47629|47579|344
1648815600000|2022-04-01 12:20:00|47664|47614|47551.4|47501.4|47676.5|47626.5|47546.4|47496.4|385
1648815900000|2022-04-01 12:25:00|47550.4|47500.4|47616|47536|47616|47536|47546.4|47496.4|380
1648816200000|2022-04-01 12:30:00|47618|47538|47478.8|47428.8|47621|47541.3|47441.3|47391.3|622
1648816500000|2022-04-01 12:35:00|47476.3|47426.3|47352.7|47302.7|47506.3|47456.3|47340.7|47290.7|550
1648816800000|2022-04-01 12:40:00|47352.2|47302.2|47432.6|47382.6|47432.6|47382.6|47316.2|47266.2|469
1648817100000|2022-04-01 12:45:00|47446.5|47396.5|47389.7|47339.7|47456.1|47406.1|47381.2|47331.2|455
1648817400000|2022-04-01 12:50:00|47391.2|47341.2|47401.2|47351.2|47428.7|47378.7|47356.2|47306.2|432
1648817700000|2022-04-01 12:55:00|47401.7|47351.7|47392.1|47342.1|47418.2|47368.2|47346.7|47296.7|394
1648818000000|2022-04-01 13:00:00|47391.1|47341.1|47438.6|47388.6|47476.1|47426.1|47368.6|47318.6|453
1648818300000|2022-04-01 13:05:00|47432.6|47382.6|47446.2|47396.2|47470.5|47420.5|47379.1|47329.1|488
1648818600000|2022-04-01 13:10:00|47447.7|47397.7|47451.2|47401.2|47475.7|47425.7|47404.7|47354.7|421
1648818900000|2022-04-01 13:15:00|47451.7|47401.7|47401.1|47351.1|47461.2|47411.2|47399.1|47349.1|374
1648819200000|2022-04-01 13:20:00|47403.1|47353.1|47440.6|47390.6|47496.1|47446.1|47401.1|47351.1|320
1648819500000|2022-04-01 13:25:00|47437.6|47387.6|47521.1|47471.1|47536.1|47486.1|47435.6|47385.6|370
1648819800000|2022-04-01 13:30:00|47518.1|47468.1|47495.2|47445.2|47550.2|47500.2|47469.1|47419.1|469
1648820100000|2022-04-01 13:35:00|47490.7|47440.7|47482.2|47432.2|47521.2|47471.2|47476.2|47426.2|467
1648820400000|2022-04-01 13:40:00|47483.2|47433.2|47456.2|47406.2|47491.2|47441.2|47421.2|47371.2|437
1648820700000|2022-04-01 13:45:00|47458.7|47408.7|47432.2|47382.2|47461.2|47411.2|47419.7|47369.7|383
1648821000000|2022-04-01 13:50:00|47431.2|47381.2|47485|47435|47485|47435|47401.2|47351.2|396
1648821300000|2022-04-01 13:55:00|47486.1|47436.1|47434.1|47384.1|47513.7|47463.7|47384.2|47334.2|448
1648821600000|2022-04-01 14:00:00|47433.6|47383.6|47401.1|47351.1|47441.2|47391.2|47391.1|47341.1|450
1648821900000|2022-04-01 14:05:00|47400.6|47350.6|47411|47361|47420|47370|47385.5|47335.5|345
1648822200000|2022-04-01 14:10:00|47410.6|47360.6|47335.6|47285.6|47410.6|47360.6|47321.1|47271.1|418
1648822500000|2022-04-01 14:15:00|47338.6|47288.6|47341.1|47291.1|47368.6|47318.6|47326.1|47276.1|405
1648822800000|2022-04-01 14:20:00|47342.1|47292.1|47356|47306|47366.1|47316.1|47331.1|47281.1|373
1648823100000|2022-04-01 14:25:00|47361|47311|47396.1|47346.1|47406.1|47356.1|47355.1|47305.1|391
1648823400000|2022-04-01 14:30:00|47397.6|47347.6|47411.1|47361.1|47429.1|47379.1|47397.6|47347.6|374
1648823700000|2022-04-01 14:35:00|47413.5|47363.5|47456.1|47406.1|47456.1|47406.1|47404.6|47354.6|320
1648824000000|2022-04-01 14:40:00|47457.6|47407.6|47441.3|47391.3|47469.1|47419.1|47441.1|47391.1|390
1648824300000|2022-04-01 14:45:00|47441.8|47391.8|47406.3|47356.3|47461.1|47411.1|47406.3|47356.3|357
1648824600000|2022-04-01 14:50:00|47407.3|47357.3|47360.7|47310.7|47420.8|47370.8|47360.2|47310.2|308
1648824900000|2022-04-01 14:55:00|47360.2|47310.2|47405.7|47355.7|47420.7|47370.7|47350.7|47300.7|360
1648825200000|2022-04-01 15:00:00|47401.2|47351.2|47420.3|47370.3|47445.7|47395.7|47380.2|47330.2|472
1648825500000|2022-04-01 15:05:00|47420.8|47370.8|47442.7|47392.7|47445.2|47395.2|47415.8|47365.8|328
1648825800000|2022-04-01 15:10:00|47443.2|47393.2|47390.8|47340.8|47454.8|47404.8|47388.8|47338.8|358
1648826100000|2022-04-01 15:15:00|47390.3|47340.3|47414.2|47364.2|47415.7|47365.7|47380.2|47330.2|302
1648826400000|2022-04-01 15:20:00|47415.7|47365.7|47430.8|47380.8|47445.7|47395.7|47395.7|47345.7|339
1648826700000|2022-04-01 15:25:00|47430.3|47380.3|47421.3|47371.3|47445.8|47395.8|47420.8|47370.8|305
1648827000000|2022-04-01 15:30:00|47422.3|47372.3|47440.8|47390.8|47450.7|47400.7|47415.3|47365.3|235
1648827300000|2022-04-01 15:35:00|47439.3|47389.3|47415.8|47365.8|47446.3|47396.3|47415.8|47365.8|268
1648827600000|2022-04-01 15:40:00|47416.3|47366.3|47409.3|47359.3|47420.8|47370.8|47398.3|47348.3|301
1648827900000|2022-04-01 15:45:00|47409.8|47359.8|47370.7|47320.7|47410.8|47360.8|47360.7|47310.7|304
1648828200000|2022-04-01 15:50:00|47369.2|47319.2|47337.2|47287.2|47389.7|47339.7|47332.7|47282.7|307
1648828500000|2022-04-01 15:55:00|47337.7|47287.7|47368.7|47318.7|47374.7|47324.7|47337.7|47287.7|352
1648828800000|2022-04-01 16:00:00|47367.7|47317.7|47424.2|47374.2|47427.7|47377.7|47362.7|47312.7|259
1648829100000|2022-04-01 16:05:00|47420.2|47370.2|47427.7|47377.7|47435.7|47385.7|47410.7|47360.7|220
1648829400000|2022-04-01 16:10:00|47428.2|47378.2|47435.8|47385.8|47445.7|47395.7|47415.7|47365.7|274
1648829700000|2022-04-01 16:15:00|47435.3|47385.3|47440.8|47390.8|47445.3|47395.3|47420.8|47370.8|228
1648830000000|2022-04-01 16:20:00|47437.8|47387.8|47440.8|47390.8|47445.8|47395.8|47424.3|47374.3|238
1648830300000|2022-04-01 16:25:00|47440.3|47390.3|47435.8|47385.8|47455.3|47405.3|47425.8|47375.8|179
1648830600000|2022-04-01 16:30:00|47435.3|47385.3|47488.8|47438.8|47495.8|47445.8|47430.8|47380.8|244
1648830900000|2022-04-01 16:35:00|47489.3|47439.3|47469.8|47419.8|47494.3|47444.3|47460.8|47410.8|231
1648831200000|2022-04-01 16:40:00|47470.3|47420.3|47463.8|47413.8|47490.8|47440.8|47449.8|47399.8|301
1648831500000|2022-04-01 16:45:00|47464.3|47414.3|47440.8|47390.8|47475.8|47425.8|47427.3|47377.3|326
1648831800000|2022-04-01 16:50:00|47441.3|47391.3|47467.8|47417.8|47469.3|47419.3|47441.3|47391.3|263
1648832100000|2022-04-01 16:55:00|47464.3|47414.3|47435.8|47385.8|47474.8|47424.8|47435.3|47385.3|206
1648832400000|2022-04-01 17:00:00|47436.8|47386.8|47430.8|47380.8|47450.8|47400.8|47425.8|47375.8|252
1648832700000|2022-04-01 17:05:00|47429.3|47379.3|47423.8|47373.8|47440.8|47390.8|47405.8|47355.8|302
1648833000000|2022-04-01 17:10:00|47420.3|47370.3|47450.8|47400.8|47460.8|47410.8|47420.3|47370.3|221
1648833300000|2022-04-01 17:15:00|47451.8|47401.8|47460.8|47410.8|47475.8|47425.8|47451.8|47401.8|140
1648833600000|2022-04-01 17:20:00|47461.3|47411.3|47455.8|47405.8|47470.8|47420.8|47455.8|47405.8|229
1648833900000|2022-04-01 17:25:00|47455.3|47405.3|47430.8|47380.8|47460.8|47410.8|47430.3|47380.3|277
1648834200000|2022-04-01 17:30:00|47432.8|47382.8|47435.8|47385.8|47442.3|47392.3|47425.3|47375.3|225
1648834500000|2022-04-01 17:35:00|47434.8|47384.8|47394.8|47344.8|47435.8|47385.8|47390.8|47340.8|272
1648834800000|2022-04-01 17:40:00|47395.8|47345.8|47405.2|47355.2|47410.7|47360.7|47390.2|47340.2|222
1648835100000|2022-04-01 17:45:00|47407.2|47357.2|47427.7|47377.7|47435.7|47385.7|47388.2|47338.2|262
1648835400000|2022-04-01 17:50:00|47430.3|47380.3|47410.8|47360.8|47435.2|47385.2|47400.3|47350.3|237
1648835700000|2022-04-01 17:55:00|47409.8|47359.8|47370.2|47320.2|47429.3|47379.3|47360.7|47310.7|204
1648836000000|2022-04-01 18:00:00|47370.7|47320.7|47335.7|47285.7|47370.7|47320.7|47335.7|47285.7|287
1648836300000|2022-04-01 18:05:00|47328.7|47278.7|47318.2|47268.2|47354.7|47304.7|47279.3|47229.3|288
1648836600000|2022-04-01 18:10:00|47319.2|47269.2|47226.2|47176.2|47320.7|47270.7|47200.7|47150.7|399
1648836900000|2022-04-01 18:15:00|47222.2|47172.2|47230.6|47180.6|47245.7|47195.7|47205.7|47155.7|366
1648837200000|2022-04-01 18:20:00|47230.1|47180.1|47145.1|47095.1|47235.6|47185.6|47114.6|47064.6|432
1648837500000|2022-04-01 18:25:00|47144.6|47094.6|47135.6|47085.6|47155.6|47105.6|47100.6|47050.6|332
1648837800000|2022-04-01 18:30:00|47135.1|47085.1|47136.1|47086.1|47140.6|47090.6|47108.1|47058.1|290
1648838100000|2022-04-01 18:35:00|47138.6|47088.6|47106|47056|47150.1|47100.1|47099.5|47049.5|278
1648838400000|2022-04-01 18:40:00|47110.5|47060.5|47100.5|47050.5|47125.5|47075.5|47090.5|47040.5|268
1648838700000|2022-04-01 18:45:00|47099|47049|47085.5|47035.5|47100.5|47050.5|47055.5|47005.5|288
1648839000000|2022-04-01 18:50:00|47084|47034|47090.4|47040.4|47092.4|47042.4|47035.5|46985.5|343
1648839300000|2022-04-01 18:55:00|47088.4|47038.4|47065.4|47015.4|47088.4|47038.4|47045.4|46995.4|300
1649074200000|2022-04-04 12:10:00|46996.5|46946.5|46909|46859|47012|46962|46899|46849|329
1649074500000|2022-04-04 12:15:00|46910.5|46860.5|46908|46858|46926.5|46876.5|46861.5|46811.5|432
1649074800000|2022-04-04 12:20:00|46906.5|46856.5|46911.3|46861.3|46973.4|46923.4|46901.5|46851.5|404
1649075100000|2022-04-04 12:25:00|46911.8|46861.8|46953.9|46903.9|46966.4|46916.4|46908.8|46858.8|300
1649075400000|2022-04-04 12:30:00|46952.9|46902.9|46826.4|46776.4|46954.9|46904.9|46821.4|46771.4|452
1649075700000|2022-04-04 12:35:00|46825.9|46775.9|46786.3|46736.3|46851.3|46801.3|46775.8|46725.8|406
1649076000000|2022-04-04 12:40:00|46784.8|46734.8|46787.8|46737.8|46826.2|46776.2|46746.3|46696.3|452
1649076300000|2022-04-04 12:45:00|46788.3|46738.3|46764.9|46714.9|46822.8|46772.8|46763.9|46713.9|339
1649076600000|2022-04-04 12:50:00|46764.4|46714.4|46726.2|46676.2|46764.4|46714.4|46711.2|46661.2|333
1649076900000|2022-04-04 12:55:00|46725.7|46675.7|46756.8|46706.8|46776.2|46726.2|46709.7|46659.7|321
1649077200000|2022-04-04 13:00:00|46754.8|46704.8|46755.8|46705.8|46776.3|46726.3|46749.8|46699.8|339
1649077500000|2022-04-04 13:05:00|46756.3|46706.3|46736.2|46686.2|46756.3|46706.3|46714.2|46664.2|367
1649077800000|2022-04-04 13:10:00|46735.2|46685.2|46659.2|46609.2|46735.2|46685.2|46643.7|46593.7|418
1649078100000|2022-04-04 13:15:00|46660.2|46610.2|46583.1|46533.1|46660.2|46610.2|46566.1|46516.1|384
1649078400000|2022-04-04 13:20:00|46584.1|46534.1|46521.5|46471.5|46589.1|46539.1|46514|46464|302
1649078700000|2022-04-04 13:25:00|46524|46474|46506.4|46456.4|46548|46498|46479.5|46429.5|399
1649079000000|2022-04-04 13:30:00|46505.9|46455.9|46515.9|46465.9|46522.9|46472.9|46470.9|46420.9|398
1649079300000|2022-04-04 13:35:00|46514.9|46464.9|46530.9|46480.9|46553.4|46503.4|46495.9|46445.9|328
1649079600000|2022-04-04 13:40:00|46530.4|46480.4|46581|46531|46581|46531|46520.9|46470.9|426
1649079900000|2022-04-04 13:45:00|46579.5|46529.5|46551|46501|46590.3|46540.3|46551|46501|345
1649080200000|2022-04-04 13:50:00|46550.5|46500.5|46536|46486|46569|46519|46516|46466|410
1649080500000|2022-04-04 13:55:00|46534.5|46484.5|46540.5|46490.5|46552.4|46502.4|46520.9|46470.9|250
1649080800000|2022-04-04 14:00:00|46540|46490|46524|46474|46558|46508|46524|46474|310
1649081100000|2022-04-04 14:05:00|46523.5|46473.5|46535.9|46485.9|46545.9|46495.9|46514|46464|294
1649081400000|2022-04-04 14:10:00|46535.4|46485.4|46566|46516|46566|46516|46526.4|46476.4|302
1649081700000|2022-04-04 14:15:00|46565|46515|46571|46521|46607|46557|46561|46511|379
1649082000000|2022-04-04 14:20:00|46571.5|46521.5|46566|46516|46581|46531|46556|46506|352
1649082300000|2022-04-04 14:25:00|46568.3|46518.3|46594|46544|46611|46561|46564.5|46514.5|357
1649082600000|2022-04-04 14:30:00|46592.5|46542.5|46651.5|46601.5|46663|46613|46591|46541|408
1649082900000|2022-04-04 14:35:00|46649|46599|46616.1|46566.1|46661.1|46611.1|46616.1|46566.1|328
1649083200000|2022-04-04 14:40:00|46615.6|46565.6|46646.1|46596.1|46647.6|46597.6|46615.6|46565.6|225
1649083500000|2022-04-04 14:45:00|46645.6|46595.6|46625.1|46575.1|46657.6|46607.6|46621.1|46571.1|232
1649083800000|2022-04-04 14:50:00|46624.6|46574.6|46591|46541|46626.6|46576.6|46586|46536|353
1649084100000|2022-04-04 14:55:00|46596|46546|46524.5|46474.5|46596|46546|46501.5|46451.5|506
1649084400000|2022-04-04 15:00:00|46526.5|46476.5|46476.4|46426.4|46530.3|46480.3|46472|46422|482
1649084700000|2022-04-04 15:05:00|46476.9|46426.9|46505.9|46455.9|46530.9|46480.9|46476.9|46426.9|360
1649085000000|2022-04-04 15:10:00|46506.9|46456.9|46505.9|46455.9|46515.9|46465.9|46480.9|46430.9|278
1649085300000|2022-04-04 15:15:00|46505.4|46455.4|46534.9|46484.9|46536.4|46486.4|46498.9|46448.9|311
1649085600000|2022-04-04 15:20:00|46535.4|46485.4|46560.9|46510.9|46573.9|46523.9|46534.9|46484.9|281
1649085900000|2022-04-04 15:25:00|46560.4|46510.4|46547|46497|46572.9|46522.9|46538|46488|303
1649086200000|2022-04-04 15:30:00|46548|46498|46566.5|46516.5|46566.5|46516.5|46541|46491|295
1649086500000|2022-04-04 15:35:00|46568|46518|46566|46516|46576.5|46526.5|46555.9|46505.9|244
1649086800000|2022-04-04 15:40:00|46566.5|46516.5|46626|46576|46626.5|46576.5|46566|46516|208
1649087100000|2022-04-04 15:45:00|46625.5|46575.5|46600.1|46550.1|46636.5|46586.5|46595.6|46545.6|254
1649087400000|2022-04-04 15:50:00|46601.6|46551.6|46641.1|46591.1|46646.1|46596.1|46598.6|46548.6|250
1649087700000|2022-04-04 15:55:00|46640.6|46590.6|46625.6|46575.6|46640.6|46590.6|46608.1|46558.1|200
1649088000000|2022-04-04 16:00:00|46626.1|46576.1|46591.1|46541.1|46626.1|46576.1|46586.1|46536.1|229
1649088300000|2022-04-04 16:05:00|46589.1|46539.1|46596.5|46546.5|46606.1|46556.1|46585.5|46535.5|177
1649088600000|2022-04-04 16:10:00|46596|46546|46592.5|46542.5|46603.5|46553.5|46578|46528|152
1649088900000|2022-04-04 16:15:00|46591|46541|46611|46561|46613|46563|46591|46541|93
1649089200000|2022-04-04 16:20:00|46610|46560|46602|46552|46624|46574|46594.5|46544.5|126
1649089500000|2022-04-04 16:25:00|46603|46553|46611|46561|46616.5|46566.5|46591|46541|90
1649089800000|2022-04-04 16:30:00|46611.5|46561.5|46616|46566|46621.5|46571.5|46596.5|46546.5|67
1649090100000|2022-04-04 16:35:00|46616.5|46566.5|46626.1|46576.1|46638.6|46588.6|46616|46566|145
1649090400000|2022-04-04 16:40:00|46628.6|46578.6|46616.6|46566.6|46636.1|46586.1|46601.1|46551.1|201
1649090700000|2022-04-04 16:45:00|46617.1|46567.1|46621|46571|46626.1|46576.1|46608.6|46558.6|172
1649091000000|2022-04-04 16:50:00|46620|46570|46631.6|46581.6|46631.6|46581.6|46616.6|46566.6|169
1649091300000|2022-04-04 16:55:00|46634.1|46584.1|46636.1|46586.1|46646.6|46596.6|46626.1|46576.1|184
1649091600000|2022-04-04 17:00:00|46635.1|46585.1|46621.6|46571.6|46641.1|46591.1|46608.6|46558.6|192
1649091900000|2022-04-04 17:05:00|46623.1|46573.1|46631.6|46581.6|46638.6|46588.6|46622.1|46572.1|152
1649092200000|2022-04-04 17:10:00|46632.1|46582.1|46651.6|46601.6|46667.6|46617.6|46631.1|46581.1|191
1649092500000|2022-04-04 17:15:00|46651.1|46601.1|46640.1|46590.1|46660.1|46610.1|46636.1|46586.1|200
1649092800000|2022-04-04 17:20:00|46640.6|46590.6|46641.1|46591.1|46651.6|46601.6|46631.1|46581.1|233
1649093100000|2022-04-04 17:25:00|46641.6|46591.6|46636.1|46586.1|46666.6|46616.6|46636.1|46586.1|193
1649093400000|2022-04-04 17:30:00|46637.6|46587.6|46581.1|46531.1|46641.1|46591.1|46576.1|46526.1|255
1649093700000|2022-04-04 17:35:00|46583.6|46533.6|46609.5|46559.5|46611.5|46561.5|46580.6|46530.6|173
1649094000000|2022-04-04 17:40:00|46610|46560|46601|46551|46621|46571|46601|46551|140
1649094300000|2022-04-04 17:45:00|46601.5|46551.5|46626|46576|46626|46576|46601|46551|185
1649094600000|2022-04-04 17:50:00|46625|46575|46611.5|46561.5|46626|46576|46602|46552|117
1649094900000|2022-04-04 17:55:00|46609|46559|46586|46536|46618|46568|46581.5|46531.5|151
1649095200000|2022-04-04 18:00:00|46588|46538|46562.5|46512.5|46601|46551|46561|46511|189
1649095500000|2022-04-04 18:05:00|46563|46513|46576|46526|46597.5|46547.5|46546|46496|286
1649095800000|2022-04-04 18:10:00|46577|46527|46576|46526|46596|46546|46567.5|46517.5|182
1649096100000|2022-04-04 18:15:00|46575.5|46525.5|46586.5|46536.5|46594|46544|46566.5|46516.5|162
1649096400000|2022-04-04 18:20:00|46587.5|46537.5|46581|46531|46601|46551|46576|46526|220
1649096700000|2022-04-04 18:25:00|46583.5|46533.5|46581|46531|46585|46535|46566|46516|226
1649097000000|2022-04-04 18:30:00|46579.5|46529.5|46566|46516|46591|46541|46561|46511|205
1649097300000|2022-04-04 18:35:00|46567.5|46517.5|46601|46551|46616|46566|46567.5|46517.5|248
1649097600000|2022-04-04 18:40:00|46601.5|46551.5|46576|46526|46606|46556|46571.5|46521.5|294
1649097900000|2022-04-04 18:45:00|46577|46527|46601|46551|46605|46555|46575.5|46525.5|224
1649098200000|2022-04-04 18:50:00|46600.5|46550.5|46591|46541|46601|46551|46584|46534|128
1649098500000|2022-04-04 18:55:00|46589.5|46539.5|46541.4|46491.4|46591|46541|46520.9|46470.9|287
1649160600000|2022-04-05 12:10:00|46458.6|46408.6|46358.7|46308.7|46468.1|46418.1|46358.7|46308.7|373
1649160900000|2022-04-05 12:15:00|46359.2|46309.2|46515.5|46465.5|46516.6|46466.6|46283.9|46233.9|602
1649161200000|2022-04-05 12:20:00|46516.1|46466.1|46547.2|46497.2|46547.2|46497.2|46438|46388|508
1649161500000|2022-04-05 12:25:00|46548.7|46498.7|46568.8|46518.8|46588.6|46538.6|46519.2|46469.2|395
1649161800000|2022-04-05 12:30:00|46573.3|46523.3|46598.3|46548.3|46613.3|46563.3|46548.3|46498.3|354
1649162100000|2022-04-05 12:35:00|46601.9|46551.9|46528.2|46478.2|46603.4|46553.4|46526.2|46476.2|323
1649162400000|2022-04-05 12:40:00|46528.7|46478.7|46568.1|46518.1|46593.1|46543.1|46525.2|46475.2|311
1649162700000|2022-04-05 12:45:00|46567.6|46517.6|46573.2|46523.2|46593.2|46543.2|46548.1|46498.1|348
1649163000000|2022-04-05 12:50:00|46573.7|46523.7|46636.6|46586.6|46675.6|46625.6|46573.7|46523.7|387
1649163300000|2022-04-05 12:55:00|46636.1|46586.1|46578.2|46528.2|46636.6|46586.6|46560.2|46510.2|288
1649163600000|2022-04-05 13:00:00|46573.2|46523.2|46598.2|46548.2|46648.2|46598.2|46548.2|46498.2|485
1649163900000|2022-04-05 13:05:00|46596.7|46546.7|46613.7|46563.7|46616.2|46566.2|46566.7|46516.7|291
1649164200000|2022-04-05 13:10:00|46613.2|46563.2|46696.3|46646.3|46698.7|46648.7|46591.2|46541.2|341
1649164500000|2022-04-05 13:15:00|46697.3|46647.3|46802.8|46752.8|46825.3|46775.3|46697.3|46647.3|491
1649164800000|2022-04-05 13:20:00|46803.3|46753.3|46723.5|46673.5|46803.8|46753.8|46719.5|46669.5|388
1649165100000|2022-04-05 13:25:00|46724|46674|46776|46726|46780.5|46730.5|46723|46673|302
1649165400000|2022-04-05 13:30:00|46775.5|46725.5|46801|46751|46814|46764|46753.5|46703.5|421
1649165700000|2022-04-05 13:35:00|46800.5|46750.5|46696.5|46646.5|46816|46766|46693.5|46643.5|420
1649166000000|2022-04-05 13:40:00|46697|46647|46654.8|46604.8|46698.5|46648.5|46624.9|46574.9|489
1649166300000|2022-04-05 13:45:00|46653.3|46603.3|46661.8|46611.8|46693.3|46643.3|46631.3|46581.3|451
1649166600000|2022-04-05 13:50:00|46662.3|46612.3|46692.3|46642.3|46733.3|46683.3|46642.8|46592.8|374
1649166900000|2022-04-05 13:55:00|46692.8|46642.8|46628.3|46578.3|46693.3|46643.3|46623.3|46573.3|324
1649167200000|2022-04-05 14:00:00|46627.3|46577.3|46713.8|46663.8|46720.8|46670.8|46616.3|46566.3|442
1649167500000|2022-04-05 14:05:00|46714.3|46664.3|46851|46801|46851.5|46801.5|46714.3|46664.3|654
1649167800000|2022-04-05 14:10:00|46851.5|46801.5|46908.6|46858.6|46948.6|46898.6|46808|46758|673
1649168100000|2022-04-05 14:15:00|46909.1|46859.1|46995.9|46945.9|47003.8|46953.8|46909.1|46859.1|596
1649168400000|2022-04-05 14:20:00|46995.4|46945.4|47059.4|47009.4|47103.9|47053.9|46974.4|46924.4|620
1649168700000|2022-04-05 14:25:00|47057.4|47007.4|46995|46945|47074.5|47024.5|46994.5|46944.5|485
1649169000000|2022-04-05 14:30:00|46995.5|46945.5|47043.1|46993.1|47053.7|47003.7|46979.4|46929.4|465
1649169300000|2022-04-05 14:35:00|47043.6|46993.6|47097.7|47047.7|47111|47061|47038.6|46988.6|408
1649169600000|2022-04-05 14:40:00|47099.2|47049.2|47109.1|47059.1|47118.1|47068.1|47069.1|47019.1|408
1649169900000|2022-04-05 14:45:00|47107.1|47057.1|47068.6|47018.6|47119.1|47069.1|47019.9|46969.9|425
1649170200000|2022-04-05 14:50:00|47064.6|47014.6|47028.5|46978.5|47069.1|47019.1|47006|46956|381
1649170500000|2022-04-05 14:55:00|47029|46979|47049|46999|47084|47034|47016.5|46966.5|402
1649170800000|2022-04-05 15:00:00|47051.5|47001.5|47046.5|46996.5|47084.5|47034.5|47044.5|46994.5|442
1649171100000|2022-04-05 15:05:00|47044.5|46994.5|47074|47024|47089|47039|47014|46964|382
1649171400000|2022-04-05 15:10:00|47073.5|47023.5|47099|47049|47104|47054|47059|47009|322
1649171700000|2022-04-05 15:15:00|47098.5|47048.5|47109.1|47059.1|47114.1|47064.1|47064.1|47014.1|339
1649172000000|2022-04-05 15:20:00|47108.6|47058.6|47077.6|47027.6|47137.2|47087.2|47064.6|47014.6|335
1649172300000|2022-04-05 15:25:00|47078.6|47028.6|47110.6|47060.6|47129.1|47079.1|47042.6|46992.6|393
1649172600000|2022-04-05 15:30:00|47111.6|47061.6|47073.6|47023.6|47114.6|47064.6|47062.1|47012.1|367
1649172900000|2022-04-05 15:35:00|47073.1|47023.1|47094.1|47044.1|47114.1|47064.1|47060.6|47010.6|340
1649173200000|2022-04-05 15:40:00|47091.6|47041.6|47074.1|47024.1|47104.1|47054.1|47074.1|47024.1|210
1649173500000|2022-04-05 15:45:00|47075.1|47025.1|47025.6|46975.6|47089.2|47039.2|47014.1|46964.1|343
1649173800000|2022-04-05 15:50:00|47025.1|46975.1|47064.5|47014.5|47076|47026|47014|46964|278
1649174100000|2022-04-05 15:55:00|47065|47015|47027|46977|47073|47023|47026.5|46976.5|269
1649174400000|2022-04-05 16:00:00|47025|46975|47011|46961|47049|46999|47009.5|46959.5|300
1649174700000|2022-04-05 16:05:00|47013.7|46963.7|47038.5|46988.5|47051|47001|47010.5|46960.5|303
1649175000000|2022-04-05 16:10:00|47037.5|46987.5|47009|46959|47037.5|46987.5|46998|46948|191
1649175300000|2022-04-05 16:15:00|47010.5|46960.5|46972.9|46922.9|47014|46964|46945.5|46895.5|310
1649175600000|2022-04-05 16:20:00|46973.4|46923.4|46997.5|46947.5|47044.8|46994.8|46972.9|46922.9|270
1649175900000|2022-04-05 16:25:00|47001.5|46951.5|47046.9|46996.9|47075.4|47025.4|47001.5|46951.5|340
1649176200000|2022-04-05 16:30:00|47047.4|46997.4|47048.8|46998.8|47067.8|47017.8|47019.8|46969.8|275
1649176500000|2022-04-05 16:35:00|47048.3|46998.3|46983.3|46933.3|47061.3|47011.3|46978.8|46928.8|276
1649176800000|2022-04-05 16:40:00|46987.3|46937.3|47015.7|46965.7|47018.7|46968.7|46979.3|46929.3|282
1649177100000|2022-04-05 16:45:00|47016.2|46966.2|46983.7|46933.7|47016.2|46966.2|46963.7|46913.7|264
1649177400000|2022-04-05 16:50:00|46983.2|46933.2|46914.2|46864.2|46983.2|46933.2|46910.7|46860.7|292
1649177700000|2022-04-05 16:55:00|46915.7|46865.7|46918.6|46868.6|46923.7|46873.7|46878.7|46828.7|310
1649178000000|2022-04-05 17:00:00|46918.1|46868.1|46885.6|46835.6|46933.6|46883.6|46875.6|46825.6|282
1649178300000|2022-04-05 17:05:00|46886.1|46836.1|46823.5|46773.5|46887.1|46837.1|46823.5|46773.5|279
1649178600000|2022-04-05 17:10:00|46825|46775|46873.5|46823.5|46906|46856|46814|46764|358
1649178900000|2022-04-05 17:15:00|46873|46823|46869.1|46819.1|46894|46844|46864|46814|257
1649179200000|2022-04-05 17:20:00|46868.6|46818.6|46864.5|46814.5|46874.5|46824.5|46847.1|46797.1|242
1649179500000|2022-04-05 17:25:00|46864|46814|46849|46799|46865|46815|46839|46789|190
1649179800000|2022-04-05 17:30:00|46849.5|46799.5|46921|46871|46924|46874|46849.5|46799.5|252
1649180100000|2022-04-05 17:35:00|46919|46869|46942.7|46892.7|46952.1|46902.1|46896.6|46846.6|275
1649180400000|2022-04-05 17:40:00|46943.1|46893.1|46943.7|46893.7|46959.2|46909.2|46934.7|46884.7|228
1649180700000|2022-04-05 17:45:00|46944.2|46894.2|46974.2|46924.2|46984.2|46934.2|46927.2|46877.2|327
1649181000000|2022-04-05 17:50:00|46974.7|46924.7|46967.7|46917.7|46983.2|46933.2|46950.2|46900.2|296
1649181300000|2022-04-05 17:55:00|46967.2|46917.2|46983.2|46933.2|47001.2|46951.2|46967.2|46917.2|205
1649181600000|2022-04-05 18:00:00|46982.7|46932.7|47023.3|46973.3|47036.3|46986.3|46976.7|46926.7|320
1649181900000|2022-04-05 18:05:00|47022.8|46972.8|47014.3|46964.3|47039.8|46989.8|47002.8|46952.8|238
1649182200000|2022-04-05 18:10:00|47013.8|46963.8|46974.3|46924.3|47029.3|46979.3|46969.3|46919.3|311
1649182500000|2022-04-05 18:15:00|46975.3|46925.3|46954.7|46904.7|46996.3|46946.3|46953.7|46903.7|285
1649182800000|2022-04-05 18:20:00|46954.2|46904.2|46985.2|46935.2|46989.2|46939.2|46921.7|46871.7|324
1649183100000|2022-04-05 18:25:00|46984.7|46934.7|47019.7|46969.7|47022.2|46972.2|46969.7|46919.7|211
1649183400000|2022-04-05 18:30:00|47020.2|46970.2|47064.2|47014.2|47069.2|47019.2|47014.2|46964.2|341
1649183700000|2022-04-05 18:35:00|47065.7|47015.7|47057.3|47007.3|47065.8|47015.8|47039.3|46989.3|226
1649184000000|2022-04-05 18:40:00|47056.3|47006.3|47029.3|46979.3|47064.3|47014.3|47024.3|46974.3|288
1649184300000|2022-04-05 18:45:00|47028.3|46978.3|47011.3|46961.3|47034.3|46984.3|47007.8|46957.8|155
1649184600000|2022-04-05 18:50:00|47010.3|46960.3|46954.8|46904.8|47016.3|46966.3|46954.3|46904.3|331
1649184900000|2022-04-05 18:55:00|46954.3|46904.3|46934.7|46884.7|46964.2|46914.2|46929.2|46879.2|282
1649247000000|2022-04-06 12:10:00|47034.8|46984.8|47082|47032|47094.6|47044.6|47030.3|46980.3|398
1649247300000|2022-04-06 12:15:00|47082.5|47032.5|47049.7|46999.7|47114.2|47064.2|47044.5|46994.5|380
1649247600000|2022-04-06 12:20:00|47048.7|46998.7|47035.6|46985.6|47102.1|47052.1|47018.6|46968.6|379
1649247900000|2022-04-06 12:25:00|47035.1|46985.1|47095.6|47045.6|47104.1|47054.1|47034.1|46984.1|405
1649248200000|2022-04-06 12:30:00|47098.4|47048.4|47135.7|47085.7|47161.8|47111.8|47064.3|47014.3|444
1649248500000|2022-04-06 12:35:00|47135.2|47085.2|47149.3|47099.3|47169.3|47119.3|47124.2|47074.2|365
1649248800000|2022-04-06 12:40:00|47148.8|47098.8|47109.2|47059.2|47154.3|47104.3|47066.8|47016.8|403
1649249100000|2022-04-06 12:45:00|47109.7|47059.7|47118.2|47068.2|47139.2|47089.2|47072.7|47022.7|398
1649249400000|2022-04-06 12:50:00|47117.7|47067.7|47174.3|47124.3|47174.3|47124.3|47111.3|47061.3|381
1649249700000|2022-04-06 12:55:00|47174.8|47124.8|47251.5|47201.5|47274.3|47224.3|47174.3|47124.3|496
1649250000000|2022-04-06 13:00:00|47251|47201|47323.5|47273.5|47327|47277|47239|47189|363
1649250300000|2022-04-06 13:05:00|47322.5|47272.5|47319.7|47269.7|47379.5|47329.5|47291.7|47241.7|471
1649250600000|2022-04-06 13:10:00|47319.2|47269.2|47319.1|47269.1|47349.7|47299.7|47309.6|47259.6|390
1649250900000|2022-04-06 13:15:00|47318.6|47268.6|47306.6|47256.6|47337.1|47287.1|47274.1|47224.1|351
1649251200000|2022-04-06 13:20:00|47309.1|47259.1|47333.5|47283.5|47336.5|47286.5|47249.5|47199.5|408
1649251500000|2022-04-06 13:25:00|47334|47284|47311.1|47261.1|47336|47286|47259.6|47209.6|392
1649251800000|2022-04-06 13:30:00|47316.7|47266.7|47369.1|47319.1|47390.1|47340.1|47284.1|47234.1|588
1649252100000|2022-04-06 13:35:00|47372.1|47322.1|47403.8|47353.8|47449.7|47399.7|47364.1|47314.1|461
1649252400000|2022-04-06 13:40:00|47404.7|47354.7|47444.8|47394.8|47456.3|47406.3|47387.3|47337.3|407
1649252700000|2022-04-06 13:45:00|47441.8|47391.8|47508.3|47458.3|47519.3|47469.3|47424.3|47374.3|465
1649253000000|2022-04-06 13:50:00|47504.8|47454.8|47512.9|47462.9|47524.9|47474.9|47482.3|47432.3|413
1649253300000|2022-04-06 13:55:00|47513.4|47463.4|47509.5|47459.5|47545|47495|47498.4|47448.4|392
1649253600000|2022-04-06 14:00:00|47507.5|47457.5|47527.5|47477.5|47535|47485|47470|47420|418
1649253900000|2022-04-06 14:05:00|47527.4|47477.4|47451.3|47401.3|47535|47485|47434.5|47384.5|470
1649254200000|2022-04-06 14:10:00|47450.3|47400.3|47389.9|47339.9|47459.3|47409.3|47374.4|47324.4|337
1649254500000|2022-04-06 14:15:00|47390.4|47340.4|47400.8|47350.8|47401.8|47351.8|47359.4|47309.4|375
1649254800000|2022-04-06 14:20:00|47401.3|47351.3|47332.3|47282.3|47410.3|47360.3|47329.8|47279.8|425
1649255100000|2022-04-06 14:25:00|47329.8|47279.8|47359.2|47309.2|47374.6|47324.6|47322.3|47272.3|405
1649255400000|2022-04-06 14:30:00|47360.2|47310.2|47359.2|47309.2|47373.2|47323.2|47309.7|47259.7|308
1649255700000|2022-04-06 14:35:00|47358.2|47308.2|47329.7|47279.7|47364.2|47314.2|47284.7|47234.7|391
1649256000000|2022-04-06 14:40:00|47330.7|47280.7|47304.1|47254.1|47337.7|47287.7|47285.6|47235.6|436
1649256300000|2022-04-06 14:45:00|47305.6|47255.6|47356.1|47306.1|47359.6|47309.6|47284.6|47234.6|434
1649256600000|2022-04-06 14:50:00|47356.6|47306.6|47374.7|47324.7|47404.7|47354.7|47352.6|47302.6|400
1649256900000|2022-04-06 14:55:00|47373.7|47323.7|47349.7|47299.7|47379.2|47329.2|47329.2|47279.2|506
1649257200000|2022-04-06 15:00:00|47344.2|47294.2|47314.7|47264.7|47353.8|47303.8|47309.2|47259.2|498
1649257500000|2022-04-06 15:05:00|47313.2|47263.2|47354.6|47304.6|47354.6|47304.6|47294.6|47244.6|314
1649257800000|2022-04-06 15:10:00|47354.1|47304.1|47439.3|47389.3|47439.3|47389.3|47348.6|47298.6|403
1649258100000|2022-04-06 15:15:00|47440.3|47390.3|47424.3|47374.3|47454.8|47404.8|47422.3|47372.3|335
1649258400000|2022-04-06 15:20:00|47424.8|47374.8|47397.8|47347.8|47434.3|47384.3|47379.8|47329.8|317
1649258700000|2022-04-06 15:25:00|47399.3|47349.3|47414.7|47364.7|47419.2|47369.2|47384.3|47334.3|330
1649259000000|2022-04-06 15:30:00|47411.2|47361.2|47419.3|47369.3|47427.3|47377.3|47398.2|47348.2|211
1649259300000|2022-04-06 15:35:00|47418.8|47368.8|47374.8|47324.8|47418.8|47368.8|47361.8|47311.8|246
1649259600000|2022-04-06 15:40:00|47373.3|47323.3|47364.7|47314.7|47377.7|47327.7|47349.3|47299.3|291
1649259900000|2022-04-06 15:45:00|47365.2|47315.2|47334.8|47284.8|47390.2|47340.2|47319.3|47269.3|269
1649260200000|2022-04-06 15:50:00|47331.8|47281.8|47326.8|47276.8|47355.4|47305.4|47309.9|47259.9|340
1649260500000|2022-04-06 15:55:00|47326.3|47276.3|47304.8|47254.8|47369.8|47319.8|47298.3|47248.3|280
1649260800000|2022-04-06 16:00:00|47303.3|47253.3|47282.2|47232.2|47303.3|47253.3|47242.3|47192.3|417
1649261100000|2022-04-06 16:05:00|47280.2|47230.2|47309.3|47259.3|47309.3|47259.3|47272.7|47222.7|280
1649261400000|2022-04-06 16:10:00|47309.8|47259.8|47357.8|47307.8|47359.8|47309.8|47304.3|47254.3|276
1649261700000|2022-04-06 16:15:00|47358.8|47308.8|47373.8|47323.8|47379.8|47329.8|47352.3|47302.3|265
1649262000000|2022-04-06 16:20:00|47374.3|47324.3|47363.9|47313.9|47383.9|47333.9|47358.9|47308.9|225
1649262300000|2022-04-06 16:25:00|47363.4|47313.4|47363.9|47313.9|47385.9|47335.9|47339.9|47289.9|255
1649262600000|2022-04-06 16:30:00|47364.4|47314.4|47349.8|47299.8|47364.9|47314.9|47332.9|47282.9|216
1649262900000|2022-04-06 16:35:00|47349.3|47299.3|47333.3|47283.3|47362.8|47312.8|47329.8|47279.8|250
1649263200000|2022-04-06 16:40:00|47334.3|47284.3|47349.8|47299.8|47349.8|47299.8|47328.3|47278.3|178
1649263500000|2022-04-06 16:45:00|47350.3|47300.3|47354.4|47304.4|47376.8|47326.8|47349.8|47299.8|205
1649263800000|2022-04-06 16:50:00|47353.9|47303.9|47389.3|47339.3|47395.3|47345.3|47349.9|47299.9|176
1649264100000|2022-04-06 16:55:00|47387.3|47337.3|47414.9|47364.9|47419.9|47369.9|47385.3|47335.3|134
1649264400000|2022-04-06 17:00:00|47416.9|47366.9|47410.9|47360.9|47449.9|47399.9|47409.5|47359.5|283
1649264700000|2022-04-06 17:05:00|47410.4|47360.4|47437.4|47387.4|47439.4|47389.4|47402.5|47352.5|338
1649265000000|2022-04-06 17:10:00|47436.4|47386.4|47439.5|47389.5|47457.9|47407.9|47428.9|47378.9|202
1649265300000|2022-04-06 17:15:00|47440|47390|47430|47380|47448|47398|47418.5|47368.5|230
1649265600000|2022-04-06 17:20:00|47430.5|47380.5|47432|47382|47460|47410|47424.5|47374.5|218
1649265900000|2022-04-06 17:25:00|47429|47379|47455|47405|47470|47420|47425|47375|252
1649266200000|2022-04-06 17:30:00|47455.5|47405.5|47473.5|47423.5|47479.5|47429.5|47455|47405|254
1649266500000|2022-04-06 17:35:00|47472.5|47422.5|47500.1|47450.1|47514.6|47464.6|47472.5|47422.5|229
1649266800000|2022-04-06 17:40:00|47499.6|47449.6|47419.5|47369.5|47504.6|47454.6|47413.5|47363.5|307
1649267100000|2022-04-06 17:45:00|47421|47371|47385|47335|47444.5|47394.5|47381|47331|260
1649267400000|2022-04-06 17:50:00|47386.5|47336.5|47386.4|47336.4|47399.9|47349.9|47368.4|47318.4|269
1649267700000|2022-04-06 17:55:00|47386.9|47336.9|47489.4|47385.4|47494.9|47390.9|47384.4|47334.4|346
1649268000000|2022-04-06 18:00:00|47474.4|47370.4|47281.9|47231.9|47478.9|47387.4|47151.4|47101.4|889
1649268300000|2022-04-06 18:05:00|47283.4|47233.4|47460.8|47410.8|47468.8|47418.8|47269.5|47219.5|907
1649268600000|2022-04-06 18:10:00|47465.8|47415.8|47476.6|47426.6|47504.8|47454.8|47427.8|47377.8|759
1649268900000|2022-04-06 18:15:00|47477.1|47427.1|47534|47484|47610|47560|47477.1|47427.1|706
1649269200000|2022-04-06 18:20:00|47538|47488|47517.6|47467.6|47545.2|47495.2|47464.7|47414.7|634
1649269500000|2022-04-06 18:25:00|47516.6|47466.6|47454.1|47404.1|47516.6|47466.6|47429.6|47379.6|586
1649269800000|2022-04-06 18:30:00|47455.1|47405.1|47337.5|47287.5|47459.1|47409.1|47280.1|47230.1|708
1649270100000|2022-04-06 18:35:00|47333|47283|47458|47408|47482|47432|47320|47270|754
1649270400000|2022-04-06 18:40:00|47460|47410|47419.6|47369.6|47489|47439|47405.6|47355.6|691
1649270700000|2022-04-06 18:45:00|47422|47372|47460|47410|47469|47419|47379.6|47329.6|695
1649271000000|2022-04-06 18:50:00|47458.5|47408.5|47477.5|47427.5|47502|47452|47435|47385|614
1649271300000|2022-04-06 18:55:00|47477|47427|47467.6|47417.6|47493.5|47443.5|47435.1|47385.1|597
1649333400000|2022-04-07 12:10:00|47595.8|47545.8|47561.6|47511.6|47650.8|47600.8|47531.6|47481.6|300
1649333700000|2022-04-07 12:15:00|47563.3|47513.3|47475.7|47425.7|47618.3|47568.3|47440.2|47390.2|581
1649334000000|2022-04-07 12:20:00|47473.2|47423.2|47584.1|47534.1|47595.6|47545.6|47458.7|47408.7|434
1649334300000|2022-04-07 12:25:00|47583.1|47533.1|47529|47479|47587.1|47537.1|47483.3|47433.3|438
1649334600000|2022-04-07 12:30:00|47533.7|47483.7|47495.6|47445.6|47557.6|47507.6|47445.7|47395.7|542
1649334900000|2022-04-07 12:35:00|47495.1|47445.1|47537.1|47487.1|47547.7|47497.7|47475.6|47425.6|408
1649335200000|2022-04-07 12:40:00|47536.6|47486.6|47508.7|47458.7|47578.7|47528.7|47505.2|47455.2|430
1649335500000|2022-04-07 12:45:00|47509.2|47459.2|47450.1|47400.1|47515.7|47465.7|47450.1|47400.1|489
1649335800000|2022-04-07 12:50:00|47450.6|47400.6|47393.5|47343.5|47515|47465|47393|47343|421
1649336100000|2022-04-07 12:55:00|47396.9|47346.9|47413|47363|47456.3|47406.3|47323|47273|685
1649336400000|2022-04-07 13:00:00|47406|47356|47555.8|47505.8|47562.5|47512.5|47358|47308|656
1649336700000|2022-04-07 13:05:00|47557.8|47507.8|47665.7|47615.7|47665.7|47615.7|47554.8|47504.8|501
1649337000000|2022-04-07 13:10:00|47665.2|47615.2|47596.2|47546.2|47700.7|47650.7|47591.2|47541.2|513
1649337300000|2022-04-07 13:15:00|47595.7|47545.7|47604.4|47554.4|47638.4|47588.4|47551.2|47501.2|473
1649337600000|2022-04-07 13:20:00|47603.9|47553.9|47747.6|47697.6|47771.1|47721.1|47600.9|47550.9|518
1649337900000|2022-04-07 13:25:00|47746.1|47696.1|47767.1|47717.1|47836.3|47786.3|47746.1|47696.1|585
1649338200000|2022-04-07 13:30:00|47766.6|47716.6|47696.5|47646.5|47816.1|47766.1|47693.5|47643.5|703
1649338500000|2022-04-07 13:35:00|47696|47646|47710.8|47660.8|47783.8|47733.8|47683.5|47633.5|643
1649338800000|2022-04-07 13:40:00|47707.8|47657.8|47786.4|47736.4|47801.4|47751.4|47706.8|47656.8|579
1649339100000|2022-04-07 13:45:00|47786.9|47736.9|47821.5|47771.5|47834.5|47784.5|47731.4|47681.4|603
1649339400000|2022-04-07 13:50:00|47822|47772|47909|47859|47909|47859|47807|47757|590
1649339700000|2022-04-07 13:55:00|47911.5|47861.5|47913.9|47863.9|47936.7|47886.7|47901.1|47851.1|535
1649340000000|2022-04-07 14:00:00|47914.4|47864.4|47932.3|47882.3|47969.8|47919.8|47885.4|47835.4|547
1649340300000|2022-04-07 14:05:00|47933.8|47883.8|47909.4|47859.4|47941.9|47891.9|47886.9|47836.9|488
1649340600000|2022-04-07 14:10:00|47908.4|47858.4|47923.9|47873.9|47951.8|47901.8|47891.9|47841.9|454
1649340900000|2022-04-07 14:15:00|47926.9|47876.9|48011.9|47961.9|48012.9|47962.9|47924.9|47874.9|426
1649341200000|2022-04-07 14:20:00|48011.4|47961.4|48032.1|47982.1|48054.6|48004.6|48001.9|47951.9|468
1649341500000|2022-04-07 14:25:00|48034.6|47984.6|48042|47992|48052|48002|48003.6|47953.6|445
1649341800000|2022-04-07 14:30:00|48040.5|47990.5|47959|47909|48040.5|47990.5|47940|47890|533
1649342100000|2022-04-07 14:35:00|47959.5|47909.5|48076.9|48026.9|48076.9|48026.9|47952|47902|437
1649342400000|2022-04-07 14:40:00|48076.4|48026.4|47994.6|47944.6|48086.9|48036.9|47984.1|47934.1|509
1649342700000|2022-04-07 14:45:00|47993.6|47943.6|48016.9|47966.9|48036.9|47986.9|47967.1|47917.1|467
1649343000000|2022-04-07 14:50:00|48016.4|47966.4|48062.6|48012.6|48064.1|48014.1|47991.9|47941.9|417
1649343300000|2022-04-07 14:55:00|48064.1|48014.1|48064.6|48014.6|48102.1|48052.1|48047.1|47997.1|540
1649343600000|2022-04-07 15:00:00|48062.6|48012.6|48032|47982|48067.1|48017.1|48015.6|47965.6|493
1649343900000|2022-04-07 15:05:00|48032.5|47982.5|48057|48007|48071.5|48021.5|48017|47967|351
1649344200000|2022-04-07 15:10:00|48052.5|48002.5|47987|47937|48062|48012|47970.1|47920.1|456
1649344500000|2022-04-07 15:15:00|47986.5|47936.5|48046.9|47996.9|48046.9|47996.9|47973.5|47923.5|270
1649344800000|2022-04-07 15:20:00|48048.4|47998.4|48057.1|48007.1|48072.1|48022.1|48036.9|47986.9|335
1649345100000|2022-04-07 15:25:00|48056.1|48006.1|48106.6|48056.6|48112.1|48062.1|48045.6|47995.6|293
1649345400000|2022-04-07 15:30:00|48106.1|48056.1|48130.2|48080.2|48160.2|48093.1|48091.6|48041.6|402
1649345700000|2022-04-07 15:35:00|48129.7|48079.7|48123.7|48073.7|48137.2|48087.2|48102.8|48052.8|288
1649346000000|2022-04-07 15:40:00|48118.7|48068.7|48111.7|48061.7|48129.7|48079.7|48099.7|48049.7|299
1649346300000|2022-04-07 15:45:00|48112.2|48062.2|48097.2|48047.2|48119.7|48069.7|48080.2|48030.2|191
1649346600000|2022-04-07 15:50:00|48097.7|48047.7|48137.2|48087.2|48142.2|48092.2|48085.7|48035.7|332
1649346900000|2022-04-07 15:55:00|48136.7|48086.7|48057.3|48007.3|48137.7|48087.7|48054.3|48004.3|318
1649347200000|2022-04-07 16:00:00|48059.3|48009.3|48030.1|47980.1|48063.8|48013.8|48009.1|47959.1|360
1649347500000|2022-04-07 16:05:00|48027.1|47977.1|48029|47979|48042.5|47980|47996.5|47935|343
1649347800000|2022-04-07 16:10:00|48028.5|47978.5|48013.5|47963.5|48032.5|47982.5|48006|47956|327
1649348100000|2022-04-07 16:15:00|48014.5|47964.5|48013.4|47963.4|48017|47967|47992.5|47942.5|211
1649348400000|2022-04-07 16:20:00|48013.9|47963.9|48017|47967|48026.4|47976.4|47991.9|47941.9|263
1649348700000|2022-04-07 16:25:00|48018|47968|48002|47952|48027|47977|47993.5|47943.5|216
1649349000000|2022-04-07 16:30:00|48002.5|47952.5|48057|48007|48058.5|48008.5|48002.5|47952.5|267
1649349300000|2022-04-07 16:35:00|48056.5|48006.5|48043.1|47993.1|48072|48022|48023.1|47973.1|264
1649349600000|2022-04-07 16:40:00|48042.6|47992.6|48041.5|47991.5|48045|47995|48017|47967|208
1649349900000|2022-04-07 16:45:00|48040|47990|47976.5|47926.5|48042|47992|47976.5|47926.5|253
1649350200000|2022-04-07 16:50:00|47975|47925|48001.9|47951.9|48003.9|47953.9|47961.9|47911.9|266
1649350500000|2022-04-07 16:55:00|48002.4|47952.4|47961.9|47911.9|48006.9|47956.9|47961.9|47911.9|164
1649350800000|2022-04-07 17:00:00|47963.4|47913.4|47897.3|47847.3|47964.9|47914.9|47896.8|47846.8|289
1649351100000|2022-04-07 17:05:00|47898.3|47848.3|47896.8|47846.8|47937.3|47887.3|47894.8|47844.8|292
1649351400000|2022-04-07 17:10:00|47898.3|47848.3|47870.7|47820.7|47910.3|47860.3|47864.3|47814.3|320
1649351700000|2022-04-07 17:15:00|47871.2|47821.2|47871.6|47821.6|47891.6|47831.7|47856.6|47806.6|238
1649352000000|2022-04-07 17:20:00|47876.6|47826.6|47877.6|47827.6|47901.6|47851.6|47861.1|47811.1|318
1649352300000|2022-04-07 17:25:00|47876.1|47826.1|47891.2|47841.2|47896.7|47846.7|47861.6|47811.6|272
1649352600000|2022-04-07 17:30:00|47890.7|47840.7|47908.6|47858.6|47908.6|47858.6|47861.6|47811.6|266
1649352900000|2022-04-07 17:35:00|47906.6|47856.6|47909.2|47859.2|47929.6|47879.6|47896.2|47846.2|349
1649353200000|2022-04-07 17:40:00|47910.7|47860.7|47896.2|47846.2|47911.7|47861.7|47881.7|47831.7|224
1649353500000|2022-04-07 17:45:00|47896.7|47846.7|47870.7|47820.7|47913.2|47863.2|47867.7|47817.7|225
1649353800000|2022-04-07 17:50:00|47866.7|47816.7|47903.1|47853.1|47903.1|47853.1|47846.7|47796.7|294
1649354100000|2022-04-07 17:55:00|47903.6|47853.6|47836.7|47786.7|47913.6|47863.6|47824.7|47774.7|370
1649354400000|2022-04-07 18:00:00|47836.2|47786.2|47831|47781|47862|47812|47827|47777|232
1649354700000|2022-04-07 18:05:00|47833|47783|47846|47796|47848|47798|47829|47779|217
1649355000000|2022-04-07 18:10:00|47846.5|47796.5|47895.1|47845.1|47900|47850|47842|47792|233
1649355300000|2022-04-07 18:15:00|47894.6|47844.6|47926.7|47876.7|47931.7|47881.7|47885.6|47835.6|248
1649355600000|2022-04-07 18:20:00|47925.7|47875.7|47946.8|47896.8|47956.8|47906.8|47908.2|47858.2|290
1649355900000|2022-04-07 18:25:00|47941.3|47891.3|47966.8|47916.8|47986.8|47936.8|47924.8|47874.8|352
1649356200000|2022-04-07 18:30:00|47967.3|47917.3|47991.9|47941.9|48011.9|47961.9|47967.3|47917.3|293
1649356500000|2022-04-07 18:35:00|47993.4|47943.4|47976.9|47926.9|48008.9|47958.9|47974.4|47924.4|199
1649356800000|2022-04-07 18:40:00|47976.4|47926.4|47986.9|47936.9|48016.9|47966.9|47976.4|47926.4|263
1649357100000|2022-04-07 18:45:00|47987.4|47937.4|47946.9|47896.9|47996.9|47946.9|47941.4|47891.4|290
1649357400000|2022-04-07 18:50:00|47946.4|47896.4|47906.8|47856.8|47946.9|47896.9|47899.8|47849.8|283
1649357700000|2022-04-07 18:55:00|47905.3|47855.3|47841.7|47791.7|47905.3|47855.3|47841.7|47791.7|305
1649419800000|2022-04-08 12:10:00|47922.5|47872.5|47919|47869|47998|47948|47912.5|47862.5|346
1649420100000|2022-04-08 12:15:00|47918.5|47868.5|47802|47752|47940|47890|47787.5|47737.5|484
1649420400000|2022-04-08 12:20:00|47804|47754|47768.2|47718.2|47836.2|47773.2|47759.2|47695.2|510
1649420700000|2022-04-08 12:25:00|47768.7|47718.7|47710.3|47660.3|47777.3|47727.3|47705.3|47655.3|437
1649421000000|2022-04-08 12:30:00|47709.3|47659.3|47681.4|47631.4|47735.3|47685.3|47576.8|47526.8|555
1649421300000|2022-04-08 12:35:00|47680.9|47630.9|47684|47634|47703|47653|47641.4|47591.4|501
1649421600000|2022-04-08 12:40:00|47685.5|47635.5|47737.2|47687.2|47749.2|47699.2|47676|47626|481
1649421900000|2022-04-08 12:45:00|47735.7|47685.7|47683.7|47633.7|47751.2|47701.2|47669.2|47619.2|433
1649422200000|2022-04-08 12:50:00|47682.7|47632.7|47841.7|47791.7|47871.7|47821.7|47682.7|47632.7|499
1649422500000|2022-04-08 12:55:00|47846.7|47796.7|47836.9|47786.9|47866.9|47816.9|47746.6|47696.6|491
1649422800000|2022-04-08 13:00:00|47838.4|47788.4|47857.7|47807.7|47922.7|47872.7|47836.9|47786.9|571
1649423100000|2022-04-08 13:05:00|47861.2|47811.2|47802.2|47752.2|47884.2|47834.2|47772.2|47722.2|505
1649423400000|2022-04-08 13:10:00|47802.7|47752.7|47862.1|47812.1|47897.5|47847.5|47792|47742|438
1649423700000|2022-04-08 13:15:00|47861.6|47811.6|47962.2|47912.2|47984.6|47934.6|47849.1|47799.1|510
1649424000000|2022-04-08 13:20:00|47965.2|47915.2|47980.5|47930.5|48058.7|48008.7|47962.2|47912.2|598
1649424300000|2022-04-08 13:25:00|47979.5|47929.5|48007.6|47957.6|48042.6|47992.6|47962.5|47912.5|516
1649424600000|2022-04-08 13:30:00|48007.1|47957.1|47981.6|47931.6|48021.1|47971.1|47953.1|47903.1|611
1649424900000|2022-04-08 13:35:00|47983.1|47933.1|48106.7|48056.7|48140.7|48090.7|47963.1|47913.1|569
1649425200000|2022-04-08 13:40:00|48108.2|48058.2|48253.5|48203.5|48278.5|48228.5|48108.2|48058.2|564
1649425500000|2022-04-08 13:45:00|48256.5|48206.5|48351.1|48301.1|48362.6|48312.6|48253.5|48203.5|579
1649425800000|2022-04-08 13:50:00|48353.6|48303.6|48214|48164|48359.1|48309.1|48214|48164|561
1649426100000|2022-04-08 13:55:00|48214.5|48164.5|48193.8|48143.8|48238|48188|48180|48130|436
1649426400000|2022-04-08 14:00:00|48193.3|48143.3|48081.3|48031.3|48193.3|48143.3|48030.3|47980.3|560
1649426700000|2022-04-08 14:05:00|48083.8|48033.8|48046.9|47996.9|48115.8|48065.8|48045.9|47995.9|378
1649427000000|2022-04-08 14:10:00|48047.9|47997.9|48026.4|47976.4|48078.4|48028.4|48007.4|47957.4|435
1649427300000|2022-04-08 14:15:00|48025.4|47975.4|47998.3|47948.3|48083.4|48033.4|47997.3|47947.3|455
1649427600000|2022-04-08 14:20:00|47997.8|47947.8|47947.8|47897.8|48014.8|47964.8|47945.8|47895.8|480
1649427900000|2022-04-08 14:25:00|47946.8|47896.8|47939|47889|47955.2|47905.2|47884.7|47834.7|474
1649428200000|2022-04-08 14:30:00|47942|47892|47963|47913|47968|47918|47900.5|47850.5|511
1649428500000|2022-04-08 14:35:00|47964|47914|47929.7|47879.7|48023|47973|47926.7|47876.7|468
1649428800000|2022-04-08 14:40:00|47927.7|47877.7|47916.3|47866.3|47937.7|47887.7|47864.1|47814.1|507
1649429100000|2022-04-08 14:45:00|47916.8|47866.8|47958.4|47908.4|47962.8|47912.8|47877.8|47827.8|469
1649429400000|2022-04-08 14:50:00|47957.9|47907.9|47934.5|47884.5|47967.9|47917.9|47912.4|47862.4|486
1649429700000|2022-04-08 14:55:00|47934|47884|47938|47888|47962|47912|47901.5|47851.5|558
1649430000000|2022-04-08 15:00:00|47939|47889|47973|47923|47983|47933|47914|47864|436
1649430300000|2022-04-08 15:05:00|47972.5|47922.5|47927.1|47877.1|47972.5|47922.5|47900.6|47850.6|385
1649430600000|2022-04-08 15:10:00|47927.6|47877.6|47943|47893|47953|47903|47923.1|47873.1|453
1649430900000|2022-04-08 15:15:00|47944|47894|47983|47933|47988|47938|47916.5|47866.5|287
1649431200000|2022-04-08 15:20:00|47983.5|47933.5|47966.6|47916.6|47992.5|47942.5|47942.5|47892.5|353
1649431500000|2022-04-08 15:25:00|47967.1|47917.1|47963.1|47913.1|47973.1|47923.1|47950.6|47900.6|210
1649431800000|2022-04-08 15:30:00|47962.6|47912.6|47968.1|47918.1|47973.1|47923.1|47939.6|47889.6|307
1649432100000|2022-04-08 15:35:00|47967.6|47917.6|47963.1|47913.1|47978.1|47928.1|47943.1|47893.1|261
1649432400000|2022-04-08 15:40:00|47962.6|47912.6|47963|47913|47963|47913|47922.6|47872.6|303
1649432700000|2022-04-08 15:45:00|47960.5|47910.5|47943.1|47893.1|47969|47919|47942.6|47892.6|268
1649433000000|2022-04-08 15:50:00|47942.6|47892.6|47933|47883|47943.1|47893.1|47913|47863|222
1649433300000|2022-04-08 15:55:00|47936|47886|47938|47888|47983|47933|47928|47878|276
1649433600000|2022-04-08 16:00:00|47937|47887|47896.5|47846.5|47937|47887|47872.5|47822.5|361
1649433900000|2022-04-08 16:05:00|47897|47847|47857.5|47807.5|47944.9|47894.9|47827|47777|363
1649434200000|2022-04-08 16:10:00|47858|47808|47860.3|47810.3|47870.4|47820.4|47828|47778|369
1649434500000|2022-04-08 16:15:00|47860.8|47810.8|47887.3|47837.3|47902.8|47852.8|47860.8|47810.8|271
1649434800000|2022-04-08 16:20:00|47887.8|47837.8|47867.9|47817.9|47887.8|47837.8|47845.4|47795.4|282
1649435100000|2022-04-08 16:25:00|47868.4|47818.4|47887.8|47837.8|47890.3|47840.3|47842.3|47792.3|218
1649435400000|2022-04-08 16:30:00|47887.3|47837.3|47903.4|47853.4|47907.9|47857.9|47882.3|47832.3|236
1649435700000|2022-04-08 16:35:00|47902.9|47852.9|47892.9|47842.9|47910.4|47860.4|47887.9|47837.9|176
1649436000000|2022-04-08 16:40:00|47890.9|47840.9|47886.4|47836.4|47917.9|47867.9|47885.9|47835.9|207
1649436300000|2022-04-08 16:45:00|47886.9|47836.9|47865.8|47815.8|47894.4|47844.4|47859.5|47809.5|188
1649436600000|2022-04-08 16:50:00|47868.8|47818.8|47852.8|47802.8|47869.3|47819.3|47845.3|47795.3|171
1649436900000|2022-04-08 16:55:00|47853.3|47803.3|47867.7|47817.7|47872.7|47822.7|47808.4|47758.4|256
1649437200000|2022-04-08 17:00:00|47868.7|47818.7|47872.8|47822.8|47887.8|47837.8|47858.7|47808.7|242
1649437500000|2022-04-08 17:05:00|47872.3|47822.3|47897.3|47847.3|47912.3|47862.3|47862.8|47812.8|234
1649437800000|2022-04-08 17:10:00|47897.8|47847.8|47887.9|47837.9|47910.3|47860.3|47873.9|47823.9|147
1649438100000|2022-04-08 17:15:00|47887.4|47837.4|47912.9|47862.9|47929.4|47879.4|47880.3|47830.3|138
1649438400000|2022-04-08 17:20:00|47911.9|47861.9|47907.9|47857.9|47952.9|47902.9|47895.5|47845.5|247
1649438700000|2022-04-08 17:25:00|47908.4|47858.4|47887.9|47837.9|47917.9|47867.9|47877.9|47827.9|167
1649439000000|2022-04-08 17:30:00|47888.9|47838.9|47882.9|47832.9|47912.9|47862.9|47877.9|47827.9|180
1649439300000|2022-04-08 17:35:00|47883.4|47833.4|47832.8|47782.8|47887.9|47837.9|47827.8|47777.8|245
1649439600000|2022-04-08 17:40:00|47833.3|47783.3|47827.7|47777.7|47857.8|47807.8|47825.3|47775.3|165
1649439900000|2022-04-08 17:45:00|47827.2|47777.2|47817.7|47767.7|47832.7|47782.7|47796.7|47746.7|272
1649440200000|2022-04-08 17:50:00|47819.2|47769.2|47727.6|47677.6|47819.2|47769.2|47727.6|47677.6|379
1649440500000|2022-04-08 17:55:00|47727.1|47677.1|47713.3|47663.3|47734.8|47684.8|47704.8|47654.8|336
1649440800000|2022-04-08 18:00:00|47712.3|47662.3|47744.3|47694.3|47752.3|47702.3|47692.3|47642.3|292
1649441100000|2022-04-08 18:05:00|47743.8|47693.8|47652.9|47602.9|47747.3|47697.3|47627.3|47577.3|306
1649441400000|2022-04-08 18:10:00|47647.9|47597.9|47625.6|47575.6|47677.2|47627.2|47616.6|47566.6|314
1649441700000|2022-04-08 18:15:00|47626.1|47576.1|47555.6|47505.6|47657.1|47607.1|47554.5|47504.5|276
1649442000000|2022-04-08 18:20:00|47557.1|47507.1|47626.8|47576.8|47626.8|47576.8|47517.1|47467.1|436
1649442300000|2022-04-08 18:25:00|47628.3|47578.3|47618.5|47568.5|47634.8|47584.8|47597|47547|280
1649442600000|2022-04-08 18:30:00|47617|47567|47625|47575|47672|47622|47617|47567|267
1649442900000|2022-04-08 18:35:00|47624.5|47574.5|47587|47537|47630.6|47580.6|47545.5|47495.5|297
1649443200000|2022-04-08 18:40:00|47586.5|47536.5|47536.3|47486.3|47587.5|47537.5|47505.3|47455.3|339
1649443500000|2022-04-08 18:45:00|47536.8|47486.8|47521.8|47471.8|47556.8|47506.8|47521.8|47471.8|264
1649443800000|2022-04-08 18:50:00|47521.3|47471.3|47486.7|47436.7|47521.3|47471.3|47476.8|47426.8|364
1649444100000|2022-04-08 18:55:00|47487.2|47437.2|47484.7|47434.7|47512.2|47462.2|47476.7|47426.7|320
1649679000000|2022-04-11 12:10:00|47781.2|47731.2|47722.4|47672.4|47781.9|47731.9|47706|47656|343
1649679300000|2022-04-11 12:15:00|47722|47672|47747.5|47697.5|47822.5|47772.5|47720.9|47670.9|455
1649679600000|2022-04-11 12:20:00|47747|47697|47679.3|47629.3|47747.5|47697.5|47642.5|47592.5|506
1649679900000|2022-04-11 12:25:00|47682.3|47632.3|47530.8|47480.8|47702.3|47652.3|47520.7|47470.7|585
1649680200000|2022-04-11 12:30:00|47529.3|47479.3|47543.5|47493.5|47546.5|47496.5|47467.3|47417.3|543
1649680500000|2022-04-11 12:35:00|47543.6|47493.6|47537.2|47487.2|47578.6|47528.6|47524.8|47474.8|393
1649680800000|2022-04-11 12:40:00|47536.7|47486.7|47416.5|47366.5|47546.7|47496.7|47416.5|47366.5|556
1649681100000|2022-04-11 12:45:00|47413.5|47363.5|47472.8|47422.8|47488|47438|47401.5|47351.5|428
1649681400000|2022-04-11 12:50:00|47472.3|47422.3|47441.9|47391.9|47496.8|47446.8|47436|47386|434
1649681700000|2022-04-11 12:55:00|47443.4|47393.4|47343.3|47293.3|47443.4|47393.4|47266.9|47216.9|632
1649682000000|2022-04-11 13:00:00|47342.3|47292.3|47435.5|47385.5|47460.5|47410.5|47325.3|47275.3|617
1649682300000|2022-04-11 13:05:00|47439|47389|47417.3|47367.3|47454.2|47404.2|47403|47353|425
1649682600000|2022-04-11 13:10:00|47416.8|47366.8|47460.9|47410.9|47496.2|47446.2|47411.8|47361.8|473
1649682900000|2022-04-11 13:15:00|47460.4|47410.4|47386.6|47336.6|47464.9|47414.9|47366.9|47316.9|539
1649683200000|2022-04-11 13:20:00|47388.6|47338.6|47313|47263|47395.1|47345.1|47311.5|47261.5|423
1649683500000|2022-04-11 13:25:00|47313.5|47263.5|47396.2|47346.2|47396.2|47346.2|47279.5|47229.5|564
1649683800000|2022-04-11 13:30:00|47396.7|47346.7|47456.7|47406.7|47495.7|47445.7|47370.5|47320.5|702
1649684100000|2022-04-11 13:35:00|47455.7|47405.7|47565.8|47515.8|47597.3|47547.3|47435.2|47385.2|665
1649684400000|2022-04-11 13:40:00|47566.3|47516.3|47507.1|47457.1|47574.1|47524.1|47507.1|47457.1|616
1649684700000|2022-04-11 13:45:00|47509.6|47459.6|47471.8|47421.8|47518.6|47468.6|47453.3|47403.3|572
1649685000000|2022-04-11 13:50:00|47474.3|47424.3|47524.2|47474.2|47558.8|47508.8|47461.8|47411.8|603
1649685300000|2022-04-11 13:55:00|47523.7|47473.7|47470.4|47420.4|47534.7|47484.7|47467.9|47417.9|614
1649685600000|2022-04-11 14:00:00|47465.4|47415.4|47534.8|47484.8|47568.3|47518.3|47366.9|47316.9|687
1649685900000|2022-04-11 14:05:00|47537.3|47487.3|47600.1|47550.1|47612.3|47562.3|47536.3|47486.3|682
1649686200000|2022-04-11 14:10:00|47601.6|47551.6|47657.2|47607.2|47663.7|47613.7|47571.1|47521.1|601
1649686500000|2022-04-11 14:15:00|47652.2|47602.2|47582.3|47532.3|47653.7|47603.7|47561.8|47511.8|547
1649686800000|2022-04-11 14:20:00|47584.8|47534.8|47569.6|47519.6|47632.1|47582.1|47562.1|47512.1|520
1649687100000|2022-04-11 14:25:00|47569.1|47519.1|47637.8|47587.8|47657.1|47607.1|47567.1|47517.1|495
1649687400000|2022-04-11 14:30:00|47635.3|47585.3|47677.4|47627.4|47702.4|47652.4|47612.3|47562.3|529
1649687700000|2022-04-11 14:35:00|47678.9|47628.9|47633.5|47583.5|47705.8|47655.8|47632|47582|406
1649688000000|2022-04-11 14:40:00|47633|47583|47597.2|47547.2|47633|47583|47587.4|47537.4|354
1649688300000|2022-04-11 14:45:00|47595.2|47545.2|47542.2|47492.2|47601.7|47551.7|47536|47486|365
1649688600000|2022-04-11 14:50:00|47542.7|47492.7|47537|47487|47578.2|47528.2|47517.2|47467.2|357
1649688900000|2022-04-11 14:55:00|47538|47488|47539|47489|47565.9|47515.9|47511.6|47461.6|382
1649689200000|2022-04-11 15:00:00|47539.5|47489.5|47452|47402|47541.9|47491.9|47449|47399|465
1649689500000|2022-04-11 15:05:00|47453|47403|47476.7|47426.7|47481.7|47431.7|47441.7|47391.7|330
1649689800000|2022-04-11 15:10:00|47481.2|47431.2|47581.7|47531.7|47591.7|47541.7|47446.7|47396.7|421
1649690100000|2022-04-11 15:15:00|47582.2|47532.2|47575.1|47525.1|47586.7|47536.7|47552.1|47502.1|333
1649690400000|2022-04-11 15:20:00|47575.6|47525.6|47602.2|47552.2|47617.2|47567.2|47555.1|47505.1|341
1649690700000|2022-04-11 15:25:00|47600.7|47550.7|47542.3|47492.3|47616.3|47566.3|47531.8|47481.8|278
1649691000000|2022-04-11 15:30:00|47541.8|47491.8|47507.1|47457.1|47557.1|47507.1|47507.1|47457.1|298
1649691300000|2022-04-11 15:35:00|47506.1|47456.1|47486.9|47436.9|47507.1|47457.1|47481.9|47431.9|240
1649691600000|2022-04-11 15:40:00|47487.4|47437.4|47521.5|47471.5|47522|47472|47471.9|47421.9|185
1649691900000|2022-04-11 15:45:00|47522|47472|47521.7|47471.7|47554.5|47504.5|47517.2|47467.2|270
1649692200000|2022-04-11 15:50:00|47519.7|47469.7|47499.2|47449.2|47534.7|47484.7|47480.2|47430.2|325
1649692500000|2022-04-11 15:55:00|47499.7|47449.7|47469.6|47419.6|47517.6|47467.6|47467.1|47417.1|246
1649692800000|2022-04-11 16:00:00|47470.1|47420.1|47472|47422|47523.5|47473.5|47459.6|47409.6|262
1649693100000|2022-04-11 16:05:00|47470.5|47420.5|47471.8|47421.8|47476.8|47426.8|47432.3|47382.3|281
1649693400000|2022-04-11 16:10:00|47473.8|47423.8|47542|47492|47547.8|47497.8|47469|47419|211
1649693700000|2022-04-11 16:15:00|47546.5|47496.5|47524.1|47474.1|47562.5|47512.5|47512.6|47462.6|303
1649694000000|2022-04-11 16:20:00|47522.1|47472.1|47547.1|47497.1|47549.1|47499.1|47517.6|47467.6|201
1649694300000|2022-04-11 16:25:00|47547.6|47497.6|47542.1|47492.1|47565.6|47515.6|47537.1|47487.1|219
1649694600000|2022-04-11 16:30:00|47541.6|47491.6|47492.1|47442.1|47557.1|47507.1|47492.1|47442.1|189
1649694900000|2022-04-11 16:35:00|47492.6|47442.6|47508.9|47458.9|47509.4|47459.4|47462.1|47412.1|294
1649695200000|2022-04-11 16:40:00|47509.4|47459.4|47521.9|47471.9|47532|47482|47508.4|47458.4|268
1649695500000|2022-04-11 16:45:00|47520.9|47470.9|47447.1|47397.1|47526|47476|47442.1|47392.1|287
1649695800000|2022-04-11 16:50:00|47446.6|47396.6|47483.8|47433.8|47486.3|47436.3|47415.9|47365.9|312
1649696100000|2022-04-11 16:55:00|47483.3|47433.3|47506.2|47456.2|47515.2|47465.2|47477.8|47427.8|306
1649696400000|2022-04-11 17:00:00|47505.7|47455.7|47442.2|47392.2|47512|47462|47407.2|47357.2|401
1649696700000|2022-04-11 17:05:00|47442.7|47392.7|47432.2|47382.2|47447.2|47397.2|47370|47320|432
1649697000000|2022-04-11 17:10:00|47432.7|47382.7|47532|47482|47546.9|47496.9|47427.7|47377.7|364
1649697300000|2022-04-11 17:15:00|47531.5|47481.5|47521.7|47471.7|47557|47507|47519.7|47469.7|272
1649697600000|2022-04-11 17:20:00|47521.2|47471.2|47534.1|47484.1|47537.1|47487.1|47504.7|47454.7|248
1649697900000|2022-04-11 17:25:00|47534.6|47484.6|47570.4|47520.4|47607.1|47557.1|47532.1|47482.1|360
1649698200000|2022-04-11 17:30:00|47569.9|47519.9|47572.4|47522.4|47582.3|47532.3|47549.9|47499.9|216
1649698500000|2022-04-11 17:35:00|47572.9|47522.9|47557.3|47507.3|47577.4|47527.4|47547.4|47497.4|212
1649698800000|2022-04-11 17:40:00|47557.8|47507.8|47527.3|47477.3|47567.3|47517.3|47514.5|47464.5|210
1649699100000|2022-04-11 17:45:00|47527.8|47477.8|47522.2|47472.2|47548.2|47498.2|47518.7|47468.7|224
1649699400000|2022-04-11 17:50:00|47523.7|47473.7|47517.2|47467.2|47535.7|47485.7|47502.2|47452.2|202
1649699700000|2022-04-11 17:55:00|47518.7|47468.7|47467.2|47417.2|47537.1|47487.1|47455.2|47405.2|263
1649700000000|2022-04-11 18:00:00|47467.7|47417.7|47462.5|47412.5|47489.7|47439.7|47452.2|47402.2|267
1649700300000|2022-04-11 18:05:00|47461|47411|47451.9|47401.9|47465.5|47415.5|47412.4|47362.4|280
1649700600000|2022-04-11 18:10:00|47452.9|47402.9|47438|47388|47478.4|47428.4|47431.5|47381.5|335
1649700900000|2022-04-11 18:15:00|47438.5|47388.5|47421.9|47371.9|47452|47402|47416.8|47366.8|289
1649701200000|2022-04-11 18:20:00|47421.4|47371.4|47391.7|47341.7|47421.9|47371.9|47391.7|47341.7|198
1649701500000|2022-04-11 18:25:00|47392.2|47342.2|47352.1|47302.1|47396.7|47346.7|47331.6|47281.6|242
1649701800000|2022-04-11 18:30:00|47352.6|47302.6|47276.2|47226.2|47386.6|47336.6|47276.2|47226.2|330
1649702100000|2022-04-11 18:35:00|47276.7|47226.7|47307.4|47257.4|47314.1|47264.1|47276.7|47226.7|363
1649702400000|2022-04-11 18:40:00|47310.9|47260.9|47337|47287|47356.4|47306.4|47291.4|47241.4|286
1649702700000|2022-04-11 18:45:00|47336.5|47286.5|47221.5|47171.5|47338|47288|47221|47171|342
1649703000000|2022-04-11 18:50:00|47221|47171|47250.2|47200.2|47258.3|47208.3|47214.3|47164.3|310
1649703300000|2022-04-11 18:55:00|47250.7|47200.7|47261.3|47211.3|47276.7|47226.7|47232.7|47182.7|322
1649765400000|2022-04-12 12:10:00|47290.2|47240.2|47339.5|47289.5|47339.5|47289.5|47250.2|47200.2|281
1649765700000|2022-04-12 12:15:00|47340|47290|47322.7|47272.7|47374.9|47324.9|47312.9|47262.9|371
1649766000000|2022-04-12 12:20:00|47320.2|47270.2|47280.5|47230.5|47325.2|47275.2|47247.6|47197.6|399
1649766300000|2022-04-12 12:25:00|47278|47228|47357.3|47277.3|47364.8|47299.9|47276|47226|349
1649766600000|2022-04-12 12:30:00|47358.3|47278.3|47095.6|47045.6|47358.3|47278.3|47025.1|46975.1|922
1649766900000|2022-04-12 12:35:00|47094.6|47044.6|47104.1|47054.1|47176.1|47126.1|47026.1|46976.1|699
1649767200000|2022-04-12 12:40:00|47105.1|47055.1|46924|46874|47106.1|47056.1|46864.1|46814.1|700
1649767500000|2022-04-12 12:45:00|46930.3|46880.3|46770|46720|46939|46889|46756.5|46706.5|673
1649767800000|2022-04-12 12:50:00|46771|46721|46762.4|46712.4|46800.9|46750.9|46697.4|46647.4|624
1649768100000|2022-04-12 12:55:00|46761.4|46711.4|46697.6|46647.6|46823.3|46773.3|46672.8|46622.8|606
1649768400000|2022-04-12 13:00:00|46698.1|46648.1|46672.7|46622.7|46726.1|46676.1|46638.1|46588.1|584
1649768700000|2022-04-12 13:05:00|46672.2|46622.2|46690.5|46640.5|46742|46692|46642.9|46592.9|602
1649769000000|2022-04-12 13:10:00|46689.5|46639.5|46736.2|46686.2|46746.2|46696.2|46660|46610|486
1649769300000|2022-04-12 13:15:00|46736|46686|46798|46748|46809.8|46759.8|46699.7|46649.7|414
1649769600000|2022-04-12 13:20:00|46798.4|46748.4|46791.9|46741.9|46843.4|46793.4|46788.4|46738.4|540
1649769900000|2022-04-12 13:25:00|46791.4|46741.4|46793.3|46743.3|46818.5|46768.5|46730.5|46680.5|561
1649770200000|2022-04-12 13:30:00|46793.8|46743.8|46838.4|46788.4|46863.4|46813.4|46788.3|46738.3|601
1649770500000|2022-04-12 13:35:00|46837.9|46787.9|46779|46729|46878.3|46828.3|46741.5|46691.5|559
1649770800000|2022-04-12 13:40:00|46779.5|46729.5|46833.5|46783.5|46855|46805|46769|46719|539
1649771100000|2022-04-12 13:45:00|46830.5|46780.5|46854|46804|46868.5|46818.5|46807|46757|481
1649771400000|2022-04-12 13:50:00|46855.5|46805.5|46846.9|46796.9|46858.5|46808.5|46770|46720|478
1649771700000|2022-04-12 13:55:00|46847.9|46797.9|46839.9|46789.9|46883.2|46833.2|46809.9|46759.9|442
1649772000000|2022-04-12 14:00:00|46838.4|46788.4|46829|46779|46853.6|46803.6|46806|46756|413
1649772300000|2022-04-12 14:05:00|46828.5|46778.5|46844|46794|46856.9|46806.9|46809.5|46759.5|389
1649772600000|2022-04-12 14:10:00|46843|46793|46868.4|46818.4|46880|46830|46817|46767|399
1649772900000|2022-04-12 14:15:00|46868.9|46818.9|46838.4|46788.4|46885.9|46835.9|46813.4|46763.4|313
1649773200000|2022-04-12 14:20:00|46847.4|46797.4|46896.5|46846.5|46908.5|46858.5|46847.4|46797.4|70
1649773500000|2022-04-12 14:25:00|46897.5|46847.5|46934.5|46884.5|46943.5|46893.5|46897.5|46847.5|149
1649776500000|2022-04-12 15:15:00|47159.9|47109.9|47148|47098|47164|47114|47138|47088|26
1649776800000|2022-04-12 15:20:00|47146|47096|47099|47019|47146|47096|47086|47019|93
1649777100000|2022-04-12 15:25:00|47109|47029|47114.5|47064.5|47129.5|47079.5|47077|47013|311
1649777400000|2022-04-12 15:30:00|47116|47066|47143.1|47093.1|47144.6|47094.6|47099.5|47049.5|350
1649777700000|2022-04-12 15:35:00|47144.1|47094.1|47177.2|47127.2|47184.7|47134.7|47129.5|47079.5|329
1649778000000|2022-04-12 15:40:00|47177.7|47127.7|47113.3|47063.3|47192.2|47142.2|47112.3|47062.3|349
1649778300000|2022-04-12 15:45:00|47114.8|47064.8|47089.6|47039.6|47119.8|47069.8|47086.6|47036.6|270
1649778600000|2022-04-12 15:50:00|47090.6|47040.6|47104.6|47054.6|47154.6|47104.6|47089.6|47039.6|258
1649778900000|2022-04-12 15:55:00|47108.6|47058.6|47139.6|47089.6|47180.5|47121.6|47079.6|47029.6|278
1649779200000|2022-04-12 16:00:00|47138.1|47088.1|47194.6|47144.6|47202.1|47152.1|47118.6|47068.6|347
1649779500000|2022-04-12 16:05:00|47194.1|47144.1|47175.4|47125.4|47194.6|47144.6|47169.9|47119.9|252
1649779800000|2022-04-12 16:10:00|47174.9|47124.9|47151.7|47101.7|47190.9|47140.9|47144.3|47094.3|266
1649780100000|2022-04-12 16:15:00|47149.7|47099.7|47078.5|47028.5|47152.2|47102.2|47047.7|46997.7|387
1649780400000|2022-04-12 16:20:00|47079|47029|47089.4|47039.4|47137|47087|47060.4|47010.4|408
1649780700000|2022-04-12 16:25:00|47090.9|47040.9|47123.5|47073.5|47134.5|47084.5|47074.5|47024.5|382
1649781000000|2022-04-12 16:30:00|47128.5|47078.5|47154.7|47104.7|47154.7|47104.7|47110|47060|402
1649781300000|2022-04-12 16:35:00|47156.2|47106.2|47194.7|47144.7|47194.7|47144.7|47154.6|47104.6|472
1649781600000|2022-04-12 16:40:00|47194.3|47144.3|47215|47165|47227.8|47177.8|47192.6|47142.6|413
1649781900000|2022-04-12 16:45:00|47214|47164|47174.8|47124.8|47219|47169|47174.8|47124.8|316
1649782200000|2022-04-12 16:50:00|47175.8|47125.8|47195.3|47145.3|47214.8|47164.8|47137.8|47087.8|366
1649782500000|2022-04-12 16:55:00|47195.8|47145.8|47159.9|47109.9|47209.8|47159.8|47157.8|47107.8|296
1649782800000|2022-04-12 17:00:00|47161.4|47111.4|47194.8|47144.8|47221.8|47171.8|47160.4|47110.4|339
1649783100000|2022-04-12 17:05:00|47192.3|47142.3|47187.4|47137.4|47203.3|47153.3|47179.8|47129.8|329
1649783400000|2022-04-12 17:10:00|47184.9|47134.9|47184.8|47134.8|47197.4|47147.4|47169.3|47119.3|309
1649783700000|2022-04-12 17:15:00|47184.3|47134.3|47194.8|47144.8|47206.8|47156.8|47179.8|47129.8|165
1649784000000|2022-04-12 17:20:00|47194.3|47144.3|47274.3|47224.3|47283.3|47233.3|47174.9|47124.9|362
1649784300000|2022-04-12 17:25:00|47272.3|47222.3|47288.7|47238.7|47302.7|47252.7|47259.8|47209.8|320
1649784600000|2022-04-12 17:30:00|47288.2|47238.2|47231.1|47181.1|47288.7|47238.7|47220.2|47170.2|283
1649784900000|2022-04-12 17:35:00|47232.1|47182.1|47260.5|47210.5|47263.5|47213.5|47200|47150|307
1649785200000|2022-04-12 17:40:00|47260|47210|47286.7|47236.7|47295.9|47245.9|47253.4|47203.4|448
1649785500000|2022-04-12 17:45:00|47287.2|47237.2|47234.8|47184.8|47325.2|47275.2|47229.3|47179.3|376
1649785800000|2022-04-12 17:50:00|47234.3|47184.3|47332.6|47282.6|47355.1|47305.1|47215.3|47165.3|448
1649786100000|2022-04-12 17:55:00|47333.6|47283.6|47264.2|47214.2|47350.1|47300.1|47260.2|47210.2|424
1649786400000|2022-04-12 18:00:00|47265.2|47215.2|47248.2|47198.2|47281.2|47231.2|47237.7|47187.7|401
1649786700000|2022-04-12 18:05:00|47247.7|47197.7|47260|47210|47280|47230|47222.7|47172.7|327
1649787000000|2022-04-12 18:10:00|47263|47213|47280.2|47230.2|47295.1|47245.1|47261.5|47211.5|297
1649787300000|2022-04-12 18:15:00|47281.7|47231.7|47239.7|47189.7|47285.2|47235.2|47233.7|47183.7|358
1649787600000|2022-04-12 18:20:00|47240.2|47190.2|47240.5|47190.5|47245.6|47195.6|47205.6|47155.6|282
1649787900000|2022-04-12 18:25:00|47245|47195|47230|47180|47245|47195|47220|47170|279
1649788200000|2022-04-12 18:30:00|47230.5|47180.5|47257|47207|47277.5|47227.5|47198.5|47148.5|329
1649788500000|2022-04-12 18:35:00|47257.5|47207.5|47272.1|47222.1|47292.6|47242.6|47246|47196|338
1649788800000|2022-04-12 18:40:00|47272.6|47222.6|47245.1|47195.1|47272.6|47222.6|47238.1|47188.1|323
1649789100000|2022-04-12 18:45:00|47245.6|47195.6|47244.5|47194.5|47250.6|47200.6|47230.1|47180.1|297
1649789400000|2022-04-12 18:50:00|47244|47194|47220.5|47170.5|47263|47213|47214|47164|303
1649789700000|2022-04-12 18:55:00|47221|47171|47175.8|47125.8|47221.5|47171.5|47155.1|47105.1|412
1649851800000|2022-04-13 12:10:00|47096|47046|47060.7|47010.7|47105.7|47055.7|47031.7|46981.7|302
1649852100000|2022-04-13 12:15:00|47061.2|47011.2|47012.3|46962.3|47091.6|47041.6|46984.7|46934.7|473
1649852400000|2022-04-13 12:20:00|47011.3|46961.3|47062.1|47012.1|47081.1|47031.1|46975.6|46925.6|533
1649852700000|2022-04-13 12:25:00|47061.1|47011.1|47121.6|47071.6|47153.1|47103.1|47059.5|47009.5|450
1649853000000|2022-04-13 12:30:00|47123.6|47073.6|47161.1|47111.1|47203|47153|47123.6|47073.6|647
1649853300000|2022-04-13 12:35:00|47160.1|47110.1|47306.9|47256.9|47329.4|47279.4|47145.2|47095.2|573
1649853600000|2022-04-13 12:40:00|47307.9|47257.9|47222.2|47172.2|47311.9|47261.9|47207.3|47157.3|447
1649853900000|2022-04-13 12:45:00|47220.7|47170.7|47177|47127|47227.2|47177.2|47157.2|47107.2|453
1649854200000|2022-04-13 12:50:00|47176|47126|47091.6|47041.6|47179|47129|47060.5|47010.5|455
1649854500000|2022-04-13 12:55:00|47091.1|47041.1|47100|47050|47121.4|47071.4|47044.1|46994.1|435
1649854800000|2022-04-13 13:00:00|47096.5|47046.5|47050.9|47000.9|47101|47051|47024.9|46974.9|400
1649855100000|2022-04-13 13:05:00|47051.4|47001.4|47256.4|47206.4|47256.4|47206.4|47050.9|47000.9|456
1649855400000|2022-04-13 13:10:00|47256.9|47206.9|47349.8|47299.8|47371.8|47321.8|47250.9|47200.9|544
1649855700000|2022-04-13 13:15:00|47351.3|47301.3|47377.3|47327.3|47421.8|47371.8|47332.3|47282.3|482
1649856000000|2022-04-13 13:20:00|47377.8|47327.8|47379.3|47329.3|47387.9|47337.9|47302.9|47252.9|446
1649856300000|2022-04-13 13:25:00|47378.8|47328.8|47463.6|47413.6|47465.6|47415.6|47377.8|47327.8|489
1649856600000|2022-04-13 13:30:00|47467.4|47417.4|47460.2|47410.2|47488.2|47438.2|47433.1|47383.1|638
1649856900000|2022-04-13 13:35:00|47463.2|47413.2|47468.3|47418.3|47503.2|47453.2|47408.2|47358.2|587
1649857200000|2022-04-13 13:40:00|47468.8|47418.8|47466.6|47416.6|47498.2|47448.2|47423.2|47373.2|591
1649857500000|2022-04-13 13:45:00|47464.6|47414.6|47456.7|47406.7|47493.1|47443.1|47383.1|47333.1|553
1649857800000|2022-04-13 13:50:00|47456.2|47406.2|47394|47344|47474.4|47424.4|47383|47333|541
1649858100000|2022-04-13 13:55:00|47393|47343|47391.8|47341.8|47418|47368|47367.8|47317.8|397
1649858400000|2022-04-13 14:00:00|47392.3|47342.3|47417.9|47367.9|47451.9|47401.9|47376.8|47326.8|476
1649858700000|2022-04-13 14:05:00|47416.4|47366.4|47392.9|47342.9|47425.9|47375.9|47387.9|47337.9|410
1649859000000|2022-04-13 14:10:00|47392.4|47342.4|47351.4|47301.4|47395.4|47345.4|47337.9|47287.9|441
1649859300000|2022-04-13 14:15:00|47350.9|47300.9|47287.7|47237.7|47357.9|47307.9|47257.9|47207.9|463
1649859600000|2022-04-13 14:20:00|47287.2|47237.2|47314.8|47264.8|47325.8|47275.8|47226.4|47176.4|451
1649859900000|2022-04-13 14:25:00|47314.3|47264.3|47297.2|47247.2|47322.3|47272.3|47278.2|47228.2|356
1649860200000|2022-04-13 14:30:00|47297.7|47247.7|47284.8|47234.8|47316.2|47266.2|47277.2|47227.2|397
1649860500000|2022-04-13 14:35:00|47284.3|47234.3|47345.3|47295.3|47367.3|47317.3|47284.3|47234.3|350
1649860800000|2022-04-13 14:40:00|47349.8|47299.8|47387.4|47337.4|47387.4|47337.4|47342.8|47292.8|401
1649861100000|2022-04-13 14:45:00|47387.5|47337.5|47389.9|47339.9|47408.9|47358.9|47361.6|47311.6|341
1649861400000|2022-04-13 14:50:00|47389.4|47339.4|47347.2|47297.2|47392.9|47342.9|47317.7|47267.7|403
1649861700000|2022-04-13 14:55:00|47348.7|47298.7|47363.2|47313.2|47377.6|47327.6|47331.7|47281.7|459
1649862000000|2022-04-13 15:00:00|47365.7|47315.7|47320.3|47270.3|47367.7|47317.7|47302.8|47252.8|410
1649862300000|2022-04-13 15:05:00|47321.3|47271.3|47329.1|47279.1|47344.6|47294.6|47312.3|47262.3|333
1649862600000|2022-04-13 15:10:00|47329.6|47279.6|47317.6|47267.6|47367.6|47317.6|47317.6|47267.6|242
1649862900000|2022-04-13 15:15:00|47318.6|47268.6|47335.7|47285.7|47347.6|47297.6|47285.6|47235.6|312
1649863200000|2022-04-13 15:20:00|47335.2|47285.2|47377.7|47327.7|47382.7|47332.7|47335.2|47285.2|220
1649863500000|2022-04-13 15:25:00|47374.7|47324.7|47365.4|47315.4|47392.8|47342.8|47362.9|47312.9|359
1649863800000|2022-04-13 15:30:00|47370.4|47320.4|47317.9|47267.9|47387.9|47337.9|47317.9|47267.9|291
1649864100000|2022-04-13 15:35:00|47314.4|47264.4|47304.1|47254.1|47338.3|47288.3|47297.6|47247.6|264
1649864400000|2022-04-13 15:40:00|47302.6|47252.6|47306.1|47256.1|47317.6|47267.6|47292.1|47242.1|247
1649864700000|2022-04-13 15:45:00|47306.6|47256.6|47322|47272|47327.5|47277.5|47294|47244|239
1649865000000|2022-04-13 15:50:00|47324|47274|47327.1|47277.1|47327.1|47277.1|47302|47252|138
1649865300000|2022-04-13 15:55:00|47325.6|47275.6|47303.1|47253.1|47335.6|47285.6|47303.1|47253.1|181
1649865600000|2022-04-13 16:00:00|47301.1|47251.1|47260.4|47210.4|47302.6|47252.6|47256.9|47206.9|255
1649865900000|2022-04-13 16:05:00|47259.9|47209.9|47266.8|47216.8|47283.4|47233.4|47256.9|47206.9|235
1649866200000|2022-04-13 16:10:00|47267.3|47217.3|47182.8|47132.8|47282.4|47232.4|47182.8|47132.8|229
1649866500000|2022-04-13 16:15:00|47185.8|47135.8|47185.9|47135.9|47194.8|47144.8|47153.8|47103.8|420
1649866800000|2022-04-13 16:20:00|47185.4|47135.4|47198.9|47148.9|47201.9|47151.9|47166.9|47116.9|257
1649867100000|2022-04-13 16:25:00|47198.4|47148.4|47211.5|47161.5|47221.9|47171.9|47193.9|47143.9|201
1649867400000|2022-04-13 16:30:00|47211|47161|47200.1|47150.1|47222|47172|47194.1|47144.1|210
1649867700000|2022-04-13 16:35:00|47200.6|47150.6|47226|47176|47229|47179|47192.1|47142.1|198
1649868000000|2022-04-13 16:40:00|47225.5|47175.5|47218.6|47168.6|47242.5|47192.5|47215.6|47165.6|190
1649868300000|2022-04-13 16:45:00|47222.6|47172.6|47192.1|47142.1|47235.1|47185.1|47192.1|47142.1|166
1649868600000|2022-04-13 16:50:00|47182.5|47132.5|47208.8|47158.8|47217.3|47167.3|47152.5|47102.5|242
1649868900000|2022-04-13 16:55:00|47207.8|47157.8|47172.4|47122.4|47209.3|47159.3|47157.3|47107.3|247
1649869200000|2022-04-13 17:00:00|47171.9|47121.9|47182.3|47132.3|47187.3|47137.3|47149.5|47099.5|244
1649869500000|2022-04-13 17:05:00|47181.8|47131.8|47157.2|47107.2|47186.2|47136.2|47146.2|47096.2|240
1649869800000|2022-04-13 17:10:00|47159.7|47109.7|47135.2|47085.2|47159.7|47109.7|47086.2|47036.2|321
1649870100000|2022-04-13 17:15:00|47137.2|47087.2|47147.2|47097.2|47162|47112|47137.2|47087.2|231
1649870400000|2022-04-13 17:20:00|47146.7|47096.7|47187.7|47137.7|47189.7|47139.7|47142.2|47092.2|223
1649870700000|2022-04-13 17:25:00|47188.7|47138.7|47216.9|47166.9|47217.3|47167.3|47186.8|47136.8|167
1649871000000|2022-04-13 17:30:00|47218.4|47168.4|47212.5|47162.5|47231.5|47181.5|47197.4|47147.4|205
1649871300000|2022-04-13 17:35:00|47211|47161|47227.1|47177.1|47246.9|47196.9|47207.5|47157.5|224
1649871600000|2022-04-13 17:40:00|47227.6|47177.6|47247.5|47197.5|47247.5|47197.5|47212.6|47162.6|122
1649871900000|2022-04-13 17:45:00|47243.5|47193.5|47287.6|47237.6|47297.6|47247.6|47237|47187|253
1649872200000|2022-04-13 17:50:00|47285.1|47235.1|47278.8|47228.8|47312.8|47262.8|47267.8|47217.8|238
1649872500000|2022-04-13 17:55:00|47279.3|47229.3|47287.4|47237.4|47297.4|47247.4|47272.3|47222.3|182
1649872800000|2022-04-13 18:00:00|47287.9|47237.9|47304.8|47254.8|47315.3|47265.3|47287.4|47237.4|168
1649873100000|2022-04-13 18:05:00|47304.3|47254.3|47252.8|47202.8|47313.4|47263.4|47252.8|47202.8|240
1649873400000|2022-04-13 18:10:00|47253.3|47203.3|47252.2|47202.2|47284.2|47234.2|47252.2|47202.2|188
1649873700000|2022-04-13 18:15:00|47253.7|47203.7|47262.7|47212.7|47272.7|47222.7|47252.2|47202.2|165
1649874000000|2022-04-13 18:20:00|47257.7|47207.7|47247.8|47197.8|47262.8|47212.8|47242.8|47192.8|200
1649874300000|2022-04-13 18:25:00|47248.3|47198.3|47248.2|47198.2|47257.8|47207.8|47222.7|47172.7|203
1649874600000|2022-04-13 18:30:00|47248.7|47198.7|47328.1|47278.1|47329.6|47279.6|47244.7|47194.7|276
1649874900000|2022-04-13 18:35:00|47330.1|47280.1|47316|47266|47356.2|47306.2|47307.6|47257.6|277
1649875200000|2022-04-13 18:40:00|47315.5|47265.5|47285.3|47235.3|47316|47266|47277.9|47227.9|214
1649875500000|2022-04-13 18:45:00|47285.8|47235.8|47289.4|47239.4|47318.4|47268.4|47282.3|47232.3|219
1649875800000|2022-04-13 18:50:00|47288.9|47238.9|47297.9|47247.9|47317.9|47267.9|47277.4|47227.4|189
1649876100000|2022-04-13 18:55:00|47296.4|47246.4|47257.7|47207.7|47300.4|47250.4|47250.9|47200.9|267
1649938200000|2022-04-14 12:10:00|47439|47389|47542.3|47492.3|47543.5|47493.5|47438|47388|292
1649938500000|2022-04-14 12:15:00|47541.8|47491.8|47563.9|47513.9|47593.5|47543.5|47534.5|47484.5|377
1649938800000|2022-04-14 12:20:00|47560.5|47510.5|47600|47550|47634|47584|47543.5|47493.5|411
1649939100000|2022-04-14 12:25:00|47599.5|47549.5|47584.6|47534.6|47603|47553|47569|47519|347
1649939400000|2022-04-14 12:30:00|47583.7|47533.7|47670.1|47620.1|47699.1|47649.1|47526.2|47476.2|598
1649939700000|2022-04-14 12:35:00|47668.1|47618.1|47687.3|47637.3|47715.3|47665.3|47654.5|47604.5|497
1649940000000|2022-04-14 12:40:00|47687.8|47637.8|47695.8|47645.8|47720.3|47670.3|47680.3|47630.3|451
1649940300000|2022-04-14 12:45:00|47694.8|47644.8|47701|47651|47715|47665|47635.3|47585.3|417
1649940600000|2022-04-14 12:50:00|47700|47650|47719.8|47669.8|47719.8|47669.8|47664.1|47614.1|393
1649940900000|2022-04-14 12:55:00|47720.3|47670.3|47706.3|47656.3|47740.3|47690.3|47675|47625|446
1649941200000|2022-04-14 13:00:00|47705.3|47655.3|47675.5|47625.5|47765.3|47715.3|47675.5|47625.5|436
1649941500000|2022-04-14 13:05:00|47679.9|47629.9|47698|47648|47698|47648|47620.6|47570.6|455
1649941800000|2022-04-14 13:10:00|47699|47649|47699.9|47649.9|47722.1|47672.1|47658.4|47608.4|445
1649942100000|2022-04-14 13:15:00|47703.4|47653.4|47706.6|47656.6|47730.1|47680.1|47660.4|47610.4|330
1649942400000|2022-04-14 13:20:00|47707.6|47657.6|47680.4|47630.4|47730.3|47680.3|47655.3|47605.3|322
1649942700000|2022-04-14 13:25:00|47678.9|47628.9|47640.1|47590.1|47685.4|47635.4|47640.1|47590.1|412
1649943000000|2022-04-14 13:30:00|47637.1|47587.1|47639.4|47589.4|47669.9|47619.9|47592.6|47542.6|566
1649943300000|2022-04-14 13:35:00|47639.9|47589.9|47640.2|47590.2|47658.5|47608.5|47576|47526|542
1649943600000|2022-04-14 13:40:00|47639.2|47589.2|47770.1|47720.1|47770.1|47720.1|47629.7|47579.7|621
1649943900000|2022-04-14 13:45:00|47774.7|47724.7|47792.2|47742.2|47820.7|47770.7|47765.1|47715.1|557
1649944200000|2022-04-14 13:50:00|47795|47745|47806|47756|47860.9|47810.9|47794.5|47744.5|533
1649944500000|2022-04-14 13:55:00|47804|47754|47757.1|47707.1|47814|47764|47728.4|47678.4|523
1649944800000|2022-04-14 14:00:00|47754|47704|47730.2|47680.2|47770.5|47720.5|47724.2|47674.2|438
1649945100000|2022-04-14 14:05:00|47729.2|47679.2|47735.7|47685.7|47801.1|47751.1|47725.7|47675.7|503
1649945400000|2022-04-14 14:10:00|47737.2|47687.2|47710.3|47660.3|47746.2|47696.2|47690.3|47640.3|404
1649945700000|2022-04-14 14:15:00|47712.8|47662.8|47684.2|47634.2|47715.3|47665.3|47663.4|47613.4|441
1649946000000|2022-04-14 14:20:00|47678.7|47628.7|47604.8|47554.8|47679.7|47629.7|47555.2|47505.2|504
1649946300000|2022-04-14 14:25:00|47603.2|47553.2|47589.7|47539.7|47630.2|47580.2|47582.2|47532.2|419
1649946600000|2022-04-14 14:30:00|47591.2|47541.2|47549.7|47499.7|47594.7|47544.7|47534.7|47484.7|355
1649946900000|2022-04-14 14:35:00|47550.7|47500.7|47563.4|47513.4|47589.4|47539.4|47540.2|47490.2|339
1649947200000|2022-04-14 14:40:00|47564.4|47514.4|47546.8|47496.8|47564.9|47514.9|47519.5|47469.5|262
1649947500000|2022-04-14 14:45:00|47547.8|47497.8|47564.3|47514.3|47584.3|47534.3|47537.3|47487.3|312
1649947800000|2022-04-14 14:50:00|47563.8|47513.8|47647.3|47597.3|47669.3|47619.3|47559.3|47509.3|436
1649948100000|2022-04-14 14:55:00|47646.8|47596.8|47608.7|47558.7|47649.8|47599.8|47598.2|47548.2|415
1649948400000|2022-04-14 15:00:00|47608.2|47558.2|47551.7|47501.7|47619.7|47569.7|47549.7|47499.7|332
1649948700000|2022-04-14 15:05:00|47549.7|47499.7|47524.3|47474.3|47589.3|47539.3|47504.3|47454.3|306
1649949000000|2022-04-14 15:10:00|47521.3|47471.3|47449.4|47399.4|47576.8|47526.8|47439.5|47389.5|515
1649949300000|2022-04-14 15:15:00|47451.4|47401.4|47438.8|47388.8|47474.4|47424.4|47404.4|47354.4|365
1649949600000|2022-04-14 15:20:00|47441.3|47391.3|47513.4|47463.4|47533.9|47483.9|47428.8|47378.8|405
1649949900000|2022-04-14 15:25:00|47512.9|47462.9|47529.1|47479.1|47536.1|47486.1|47487.9|47437.9|328
1649950200000|2022-04-14 15:30:00|47528.6|47478.6|47554.4|47504.4|47584.1|47534.1|47514.1|47464.1|376
1649950500000|2022-04-14 15:35:00|47558.4|47508.4|47529.4|47479.4|47559.4|47509.4|47487.9|47437.9|321
1649950800000|2022-04-14 15:40:00|47529.9|47479.9|47575.8|47525.8|47589.3|47539.3|47518.9|47468.9|374
1649951100000|2022-04-14 15:45:00|47579.8|47529.8|47605.9|47555.9|47634.9|47584.9|47568.4|47518.4|441
1649951400000|2022-04-14 15:50:00|47606.4|47556.4|47614.4|47564.4|47634.7|47584.7|47589.4|47539.4|318
1649951700000|2022-04-14 15:55:00|47613.9|47563.9|47521|47471|47613.9|47563.9|47514.5|47464.5|300
1649952000000|2022-04-14 16:00:00|47522|47472|47529.2|47479.2|47539.2|47489.2|47499.5|47449.5|390
1649952300000|2022-04-14 16:05:00|47529.7|47479.7|47462.2|47412.2|47539.2|47489.2|47452.2|47402.2|268
1649952600000|2022-04-14 16:10:00|47464.2|47414.2|47498.9|47448.9|47509.4|47459.4|47444|47394|352
1649952900000|2022-04-14 16:15:00|47498.4|47448.4|47533.1|47483.1|47558.1|47508.1|47489.9|47439.9|237
1649953200000|2022-04-14 16:20:00|47532.6|47482.6|47474.3|47424.3|47565.7|47515.7|47474.3|47424.3|312
1649953500000|2022-04-14 16:25:00|47474.8|47424.8|47489|47439|47508.7|47458.7|47473.7|47423.7|286
1649953800000|2022-04-14 16:30:00|47488|47438|47527.1|47477.1|47529.1|47479.1|47485|47435|240
1649954100000|2022-04-14 16:35:00|47526.6|47476.6|47564.2|47514.2|47569.2|47519.2|47526.6|47476.6|236
1649954400000|2022-04-14 16:40:00|47564.7|47514.7|47633.5|47583.5|47633.5|47583.5|47562.7|47512.7|261
1649954700000|2022-04-14 16:45:00|47634|47584|47607.4|47557.4|47662.5|47612.5|47607.4|47557.4|214
1649955000000|2022-04-14 16:50:00|47608.4|47558.4|47611.7|47561.7|47625.9|47575.9|47595.7|47545.7|139
1649955300000|2022-04-14 16:55:00|47612.2|47562.2|47577.7|47527.7|47619.2|47569.2|47566.7|47516.7|219
1649955600000|2022-04-14 17:00:00|47578.7|47528.7|47601.6|47551.6|47602.6|47552.6|47564.2|47514.2|189
1649955900000|2022-04-14 17:05:00|47599.1|47549.1|47688.6|47638.6|47688.6|47638.6|47597.1|47547.1|254
1649956200000|2022-04-14 17:10:00|47687.6|47637.6|47683.1|47633.1|47699.1|47649.1|47667.1|47617.1|239
1649956500000|2022-04-14 17:15:00|47682.6|47632.6|47666.6|47616.6|47691.6|47641.6|47652.1|47602.1|290
1649956800000|2022-04-14 17:20:00|47667.1|47617.1|47642|47592|47684.6|47634.6|47642|47592|209
1649957100000|2022-04-14 17:25:00|47639.5|47589.5|47597.7|47547.7|47641|47591|47593.7|47543.7|235
1649957400000|2022-04-14 17:30:00|47599.2|47549.2|47534|47484|47599.2|47549.2|47532.2|47482.2|256
1649957700000|2022-04-14 17:35:00|47532.5|47482.5|47555.5|47505.5|47558.7|47508.7|47517|47467|222
1649958000000|2022-04-14 17:40:00|47555|47505|47511.3|47461.3|47566.8|47516.8|47503.8|47453.8|213
1649958300000|2022-04-14 17:45:00|47511.8|47461.8|47498.8|47448.8|47512.8|47462.8|47468.8|47418.8|278
1649958600000|2022-04-14 17:50:00|47498.3|47448.3|47444.6|47394.6|47516.3|47466.3|47438.6|47388.6|257
1649958900000|2022-04-14 17:55:00|47444.1|47394.1|47403.3|47353.3|47453.6|47403.6|47388.5|47338.5|369
1649959200000|2022-04-14 18:00:00|47402.3|47352.3|47413.1|47363.1|47424.7|47374.7|47392.7|47342.7|259
1649959500000|2022-04-14 18:05:00|47412.6|47362.6|47418.4|47368.4|47453.2|47403.2|47376.2|47326.2|314
1649959800000|2022-04-14 18:10:00|47417.4|47367.4|47404.2|47354.2|47418.4|47368.4|47363.4|47313.4|261
1649960100000|2022-04-14 18:15:00|47405.2|47355.2|47458.2|47408.2|47463.7|47413.7|47386.7|47336.7|337
1649960400000|2022-04-14 18:20:00|47458.7|47408.7|47436|47386|47488.2|47438.2|47433.5|47383.5|343
1649960700000|2022-04-14 18:25:00|47436.5|47386.5|47398.9|47348.9|47453.6|47403.6|47388.4|47338.4|243
1649961000000|2022-04-14 18:30:00|47398.4|47348.4|47423.2|47373.2|47433.2|47383.2|47393.4|47343.4|230
1649961300000|2022-04-14 18:35:00|47423.7|47373.7|47418.3|47368.3|47428.3|47378.3|47388.3|47338.3|152
1649961600000|2022-04-14 18:40:00|47417.8|47367.8|47435.3|47385.3|47436.3|47386.3|47405.1|47355.1|161
1649961900000|2022-04-14 18:45:00|47432.8|47382.8|47458.6|47408.6|47510.3|47460.3|47428.3|47378.3|307
1649962200000|2022-04-14 18:50:00|47458.1|47408.1|47411.3|47361.3|47458.1|47408.1|47398.6|47348.6|271
1649962500000|2022-04-14 18:55:00|47413.3|47363.3|47436.7|47386.7|47438.2|47388.2|47396.2|47346.2|262
1650024600000|2022-04-15 12:10:00|47474.4|47394.4|47474.4|47394.4|47474.4|47394.4|47474.4|47394.4|1
1650283800000|2022-04-18 12:10:00|47518.8|47438.8|47507.8|47427.8|47540.2|47485.2|47480|47415|244
1650284100000|2022-04-18 12:15:00|47505.5|47425.5|47414.6|47364.6|47510|47460|47404.8|47354.8|304
1650284400000|2022-04-18 12:20:00|47412.6|47362.6|47374.6|47324.6|47414.1|47364.1|47357.6|47307.6|325
1650284700000|2022-04-18 12:25:00|47375.1|47325.1|47339.1|47289.1|47379.6|47329.6|47287.3|47237.3|342
1650285000000|2022-04-18 12:30:00|47338.1|47288.1|47283.8|47233.8|47354.1|47304.1|47255.5|47205.5|336
1650285300000|2022-04-18 12:35:00|47282.8|47232.8|47316.9|47266.9|47318.4|47268.4|47238.8|47188.8|299
1650285600000|2022-04-18 12:40:00|47318.4|47268.4|47423.8|47373.8|47444.8|47394.8|47298.4|47248.4|271
1650285900000|2022-04-18 12:45:00|47424.3|47374.3|47416.4|47366.4|47448.5|47398.5|47395.4|47345.4|307
1650286200000|2022-04-18 12:50:00|47418.4|47368.4|47471.8|47421.8|47479.3|47429.3|47407.4|47357.4|304
1650286500000|2022-04-18 12:55:00|47472.8|47422.8|47443.6|47393.6|47508.3|47458.3|47432.3|47382.3|361
1650286800000|2022-04-18 13:00:00|47444.6|47394.6|47309.6|47259.6|47444.6|47394.6|47309.6|47259.6|450
1650287100000|2022-04-18 13:05:00|47308.1|47258.1|47318.2|47268.2|47354.6|47304.6|47279.6|47229.6|388
1650287400000|2022-04-18 13:10:00|47317.2|47267.2|47328.7|47278.7|47349.2|47299.2|47298.2|47248.2|328
1650287700000|2022-04-18 13:15:00|47327.7|47277.7|47303.8|47253.8|47380.3|47330.3|47303.8|47253.8|310
1650288000000|2022-04-18 13:20:00|47306.8|47256.8|47284|47234|47329|47279|47272|47222|334
1650288300000|2022-04-18 13:25:00|47284.5|47234.5|47202.1|47152.1|47304|47254|47192.6|47142.6|403
1650288600000|2022-04-18 13:30:00|47200.1|47150.1|47223.3|47173.3|47246.3|47196.3|47178.6|47128.6|459
1650288900000|2022-04-18 13:35:00|47223.8|47173.8|47232.3|47182.3|47253.3|47203.3|47205.8|47155.8|420
1650289200000|2022-04-18 13:40:00|47232.8|47182.8|47188.2|47138.2|47237.3|47187.3|47167.3|47117.3|460
1650289500000|2022-04-18 13:45:00|47184.2|47134.2|47103.2|47053.2|47194.7|47144.7|47083.2|47033.2|424
1650289800000|2022-04-18 13:50:00|47102.7|47052.7|47102.8|47052.8|47140.3|47090.3|47097.8|47047.8|385
1650290100000|2022-04-18 13:55:00|47105.3|47055.3|47037.4|46987.4|47127.8|47077.8|47032.4|46982.4|384
1650290400000|2022-04-18 14:00:00|47036.9|46986.9|47117.4|47067.4|47131.9|47081.9|47032.4|46982.4|324
1650290700000|2022-04-18 14:05:00|47115.4|47065.4|47143.2|47093.2|47178.2|47128.2|47097.4|47047.4|329
1650291000000|2022-04-18 14:10:00|47141.2|47091.2|47144.6|47094.6|47163.2|47113.2|47128.2|47078.2|277
1650291300000|2022-04-18 14:15:00|47145.1|47095.1|47177.6|47127.6|47198.1|47148.1|47128.1|47078.1|247
1650291600000|2022-04-18 14:20:00|47177.1|47127.1|47208.3|47158.3|47213.3|47163.3|47173.1|47123.1|337
1650291900000|2022-04-18 14:25:00|47207.8|47157.8|47212.3|47162.3|47218.3|47168.3|47173.3|47123.3|282
1650292200000|2022-04-18 14:30:00|47213.3|47163.3|47233.2|47183.2|47233.2|47183.2|47183.2|47118.2|232
1650292500000|2022-04-18 14:35:00|47234.7|47184.7|47208.3|47158.3|47238.2|47188.2|47208.2|47158.2|240
1650292800000|2022-04-18 14:40:00|47206.8|47156.8|47193.5|47143.5|47225|47175|47158|47108|346
1650293100000|2022-04-18 14:45:00|47193|47143|47164.9|47114.9|47208.5|47158.5|47156.9|47106.9|228
1650293400000|2022-04-18 14:50:00|47165.4|47115.4|47173.2|47123.2|47205.2|47155.2|47165.4|47115.4|269
1650293700000|2022-04-18 14:55:00|47173.7|47123.7|47181.7|47131.7|47218.3|47168.3|47158.2|47108.2|323
1650294000000|2022-04-18 15:00:00|47182.2|47132.2|47149.2|47099.2|47186.2|47136.2|47122.2|47072.2|250
1650294300000|2022-04-18 15:05:00|47148.2|47098.2|47171.5|47121.5|47178|47128|47133|47083|218
1650294600000|2022-04-18 15:10:00|47173.5|47123.5|47196.7|47146.7|47208.2|47158.2|47158|47108|253
1650294900000|2022-04-18 15:15:00|47197.7|47147.7|47177.2|47127.2|47211.2|47161.2|47173.2|47123.2|185
1650295200000|2022-04-18 15:20:00|47177.7|47127.7|47207.8|47157.8|47223.3|47173.3|47166.2|47116.2|247
1650295500000|2022-04-18 15:25:00|47208.3|47158.3|47218.4|47168.4|47237.9|47187.9|47198.3|47148.3|160
1650295800000|2022-04-18 15:30:00|47216.4|47166.4|47267.5|47217.5|47268.5|47218.5|47213.4|47163.4|220
1650296100000|2022-04-18 15:35:00|47268.5|47218.5|47278.8|47228.8|47284.1|47234.1|47250.1|47200.1|211
1650296400000|2022-04-18 15:40:00|47279.3|47229.3|47288.9|47238.9|47298.8|47248.8|47273.3|47223.3|157
1650296700000|2022-04-18 15:45:00|47290.9|47240.9|47288.9|47238.9|47299.4|47249.4|47273.9|47223.9|164
1650297000000|2022-04-18 15:50:00|47289.4|47239.4|47268.8|47218.8|47305.3|47255.3|47263.8|47213.8|135
1650297300000|2022-04-18 15:55:00|47267.3|47217.3|47223.8|47173.8|47268.8|47218.8|47213.8|47163.8|169
1650297600000|2022-04-18 16:00:00|47224.3|47174.3|47263.5|47213.5|47268.5|47218.5|47224.3|47174.3|139
1650297900000|2022-04-18 16:05:00|47263|47213|47303.7|47253.7|47303.7|47253.7|47243.5|47193.5|156
1650298200000|2022-04-18 16:10:00|47302.2|47252.2|47294.1|47244.1|47330.9|47280.9|47293.7|47243.7|279
1650298500000|2022-04-18 16:15:00|47291.6|47241.6|47269|47219|47291.6|47241.6|47259|47209|152
1650298800000|2022-04-18 16:20:00|47271|47221|47324|47274|47328.7|47278.7|47259|47209|182
1650299100000|2022-04-18 16:25:00|47323.5|47273.5|47299|47249|47324|47274|47289|47239|210
1650299400000|2022-04-18 16:30:00|47297|47247|47288.5|47238.5|47316|47266|47288|47238|123
1650299700000|2022-04-18 16:35:00|47287.5|47237.5|47248.5|47198.5|47287.5|47237.5|47244|47194|145
1650300000000|2022-04-18 16:40:00|47248|47198|47248.6|47198.6|47258.8|47208.8|47234|47184|158
1650300300000|2022-04-18 16:45:00|47249.1|47199.1|47218.7|47168.7|47253.6|47203.6|47217.7|47167.7|156
1650300600000|2022-04-18 16:50:00|47218.2|47168.2|47218.5|47168.5|47228.7|47178.7|47198.7|47148.7|146
1650300900000|2022-04-18 16:55:00|47220|47170|47138.4|47088.4|47225.5|47175.5|47133.4|47083.4|209
1650301200000|2022-04-18 17:00:00|47139.9|47089.9|47070.7|47020.7|47153.4|47103.4|47066.7|47016.7|310
1650301500000|2022-04-18 17:05:00|47071.7|47021.7|47072.8|47022.8|47100.6|47050.6|47061.3|47011.3|288
1650301800000|2022-04-18 17:10:00|47067.8|47017.8|47101.2|47051.2|47102.8|47052.8|47062.3|47012.3|236
1650302100000|2022-04-18 17:15:00|47102.7|47052.7|47062.7|47012.7|47102.7|47052.7|47057.7|47007.7|188
1650302400000|2022-04-18 17:20:00|47060.7|47010.7|47065.7|47015.7|47068.2|47018.2|47016.7|46966.7|201
1650302700000|2022-04-18 17:25:00|47066.2|47016.2|47054|47004|47067.7|47017.7|47032.5|46982.5|243
1650303000000|2022-04-18 17:30:00|47053.5|47003.5|46987|46937|47055|47005|46982|46932|216
1650303300000|2022-04-18 17:35:00|46986.5|46936.5|47004.9|46954.9|47009.4|46959.4|46967.4|46917.4|317
1650303600000|2022-04-18 17:40:00|47005.9|46955.9|46996.2|46946.2|47012.2|46962.2|46987.4|46937.4|301
1650303900000|2022-04-18 17:45:00|46995.2|46945.2|47022.3|46972.3|47039.8|46989.8|46977.2|46927.2|261
1650304200000|2022-04-18 17:50:00|47022.8|46972.8|47037.3|46987.3|47047.3|46997.3|47017.8|46967.8|165
1650304500000|2022-04-18 17:55:00|47034.3|46984.3|47060|47010|47077.5|47027.5|47012.5|46962.5|205
1650304800000|2022-04-18 18:00:00|47062.5|47012.5|47057.4|47007.4|47077.5|47027.5|47007.5|46957.5|335
1650305100000|2022-04-18 18:05:00|47058.9|47008.9|47055.1|47005.1|47077.4|47027.4|47041.9|46991.9|258
1650305400000|2022-04-18 18:10:00|47054.6|47004.6|47037.6|46987.6|47077.6|47027.6|47027.6|46977.6|168
1650305700000|2022-04-18 18:15:00|47037.1|46987.1|47057.6|47007.6|47063.6|47013.6|47014.1|46964.1|224
1650306000000|2022-04-18 18:20:00|47059.1|47009.1|47059.6|47009.6|47072.5|47022.5|47042.6|46992.6|138
1650306300000|2022-04-18 18:25:00|47059.1|47009.1|47047.6|46997.6|47067.6|47017.6|47036.1|46986.1|257
1650306600000|2022-04-18 18:30:00|47047.1|46997.1|47047.6|46997.6|47050.1|47000.1|47030.1|46980.1|149
1650306900000|2022-04-18 18:35:00|47046.6|46996.6|47033.5|46983.5|47062.5|47012.5|47006|46956|245
1650307200000|2022-04-18 18:40:00|47032.5|46982.5|46997.4|46947.4|47032.5|46982.5|46990.4|46940.4|206
1650307500000|2022-04-18 18:45:00|46996.9|46946.9|47017.8|46967.8|47033.3|46983.3|46992.4|46942.4|239
1650307800000|2022-04-18 18:50:00|47017.3|46967.3|47002.4|46952.4|47017.3|46967.3|46941.8|46891.8|306
1650308100000|2022-04-18 18:55:00|47002.9|46952.9|46979.8|46929.8|47012.4|46962.4|46972.4|46922.4|398
1650370200000|2022-04-19 12:10:00|47010|46930|46957.3|46907.3|47011.5|46945.5|46943.8|46891.1|270
1650370500000|2022-04-19 12:15:00|46966.3|46886.3|46943|46893|46966.3|46903.3|46904.8|46854.8|323
1650370800000|2022-04-19 12:20:00|46945|46895|47108.1|47058.1|47110.6|47060.6|46940|46890|456
1650371100000|2022-04-19 12:25:00|47108.6|47058.6|47028.5|46978.5|47109.6|47059.6|47011.4|46961.4|384
1650371400000|2022-04-19 12:30:00|47026.5|46976.5|46985.9|46935.9|47045.9|46995.9|46975.4|46925.4|377
1650371700000|2022-04-19 12:35:00|46986.9|46936.9|47003.3|46953.3|47092.5|47042.5|46985.4|46935.4|411
1650372000000|2022-04-19 12:40:00|47009.3|46959.3|46997.7|46947.7|47028.5|46978.5|46949.8|46899.8|434
1650372300000|2022-04-19 12:45:00|47000.2|46950.2|47013.2|46963.2|47045.2|46995.2|46983.7|46933.7|405
1650372600000|2022-04-19 12:50:00|47012.7|46962.7|46944.6|46894.6|47014.2|46964.2|46910.1|46860.1|467
1650372900000|2022-04-19 12:55:00|46945.1|46895.1|46980.5|46930.5|47054.8|47004.8|46943.1|46893.1|477
1650373200000|2022-04-19 13:00:00|46977.5|46927.5|47046.6|46996.6|47050.6|47000.6|46910.5|46860.5|514
1650373500000|2022-04-19 13:05:00|47045.6|46995.6|47100.2|47050.2|47150.7|47100.7|47012.7|46962.7|533
1650373800000|2022-04-19 13:10:00|47100.7|47050.7|47022.8|46972.8|47156.1|47106.1|47020.8|46970.8|452
1650374100000|2022-04-19 13:15:00|47023.8|46973.8|47091.1|47041.1|47117.3|47067.3|47023.8|46973.8|432
1650374400000|2022-04-19 13:20:00|47092.1|47042.1|47092.7|47042.7|47145.8|47095.8|47075.7|47025.7|375
1650374700000|2022-04-19 13:25:00|47092.2|47042.2|47096.3|47046.3|47116.1|47066.1|47071.2|47021.2|329
1650375000000|2022-04-19 13:30:00|47096.8|47046.8|47050.3|47000.3|47105.3|47055.3|47030.3|46980.3|511
1650375300000|2022-04-19 13:35:00|47048.8|46998.8|47071.2|47021.2|47095.5|47045.5|47040.3|46990.3|420
1650375600000|2022-04-19 13:40:00|47075|47025|47000.4|46950.4|47080.2|47030.2|46959.9|46909.9|478
1650375900000|2022-04-19 13:45:00|46999.4|46949.4|46912.6|46862.6|47004.9|46954.9|46856.1|46806.1|522
1650376200000|2022-04-19 13:50:00|46911.1|46861.1|46899.2|46849.2|46915.1|46865.1|46849.6|46799.6|486
1650376500000|2022-04-19 13:55:00|46897.7|46847.7|46982.9|46932.9|46999.9|46949.9|46897.2|46847.2|539
1650376800000|2022-04-19 14:00:00|46982.4|46932.4|46998.6|46948.6|47006.1|46956.1|46959.6|46909.6|457
1650377100000|2022-04-19 14:05:00|46997.6|46947.6|47025.2|46975.2|47039.6|46989.6|46969.2|46919.2|380
1650377400000|2022-04-19 14:10:00|47024.2|46974.2|47050.5|47000.5|47055.5|47005.5|46990.2|46940.2|401
1650377700000|2022-04-19 14:15:00|47052.5|47002.5|47035.1|46985.1|47095|47045|47035.1|46985.1|354
1650378000000|2022-04-19 14:20:00|47035.6|46985.6|47070.3|47020.3|47093.8|47043.8|47030.1|46980.1|336
1650378300000|2022-04-19 14:25:00|47072.8|47022.8|47075.1|47025.1|47080.1|47030.1|47020.3|46970.3|331
1650378600000|2022-04-19 14:30:00|47073.6|47023.6|47100.7|47050.7|47132.1|47082.1|47071.1|47021.1|368
1650378900000|2022-04-19 14:35:00|47101.2|47051.2|47205.5|47155.5|47212|47162|47080.7|47030.7|400
1650379200000|2022-04-19 14:40:00|47206|47156|47261.4|47211.4|47262.4|47212.4|47205.5|47155.5|398
1650379500000|2022-04-19 14:45:00|47261.9|47211.9|47252.1|47202.1|47281.1|47231.1|47237.1|47187.1|360
1650379800000|2022-04-19 14:50:00|47251.6|47201.6|47261.6|47211.6|47277.1|47227.1|47211.6|47161.6|348
1650380100000|2022-04-19 14:55:00|47261.1|47211.1|47236.8|47186.8|47271.4|47221.4|47216.4|47166.4|341
1650380400000|2022-04-19 15:00:00|47240.8|47190.8|47217.1|47167.1|47303.3|47253.3|47215.4|47165.4|325
1650380700000|2022-04-19 15:05:00|47218.6|47168.6|47221.8|47171.8|47241.6|47191.6|47209.8|47159.8|307
1650381000000|2022-04-19 15:10:00|47222.3|47172.3|47245.1|47195.1|47257.6|47207.6|47216.6|47166.6|273
1650381300000|2022-04-19 15:15:00|47244.6|47194.6|47228.3|47178.3|47245.6|47195.6|47196.5|47146.5|296
1650381600000|2022-04-19 15:20:00|47226.3|47176.3|47223.2|47173.2|47246|47196|47218.5|47168.5|251
1650381900000|2022-04-19 15:25:00|47226.7|47176.7|47246.1|47196.1|47257.6|47207.6|47221.6|47171.6|203
1650382200000|2022-04-19 15:30:00|47245.1|47195.1|47238.1|47188.1|47255.5|47205.5|47226.1|47176.1|237
1650382500000|2022-04-19 15:35:00|47241.6|47191.6|47190.7|47140.7|47248.6|47198.6|47190.7|47140.7|222
1650382800000|2022-04-19 15:40:00|47190.2|47140.2|47196.3|47146.3|47205.8|47155.8|47174.7|47124.7|258
1650383100000|2022-04-19 15:45:00|47195.8|47145.8|47236|47186|47236|47186|47193.3|47143.3|119
1650383400000|2022-04-19 15:50:00|47237|47187|47171.6|47121.6|47237|47187|47161.6|47111.6|263
1650383700000|2022-04-19 15:55:00|47172.6|47122.6|47150.7|47100.7|47186.1|47136.1|47149.2|47099.2|222
1650384000000|2022-04-19 16:00:00|47149.7|47099.7|47141.2|47091.2|47154.7|47104.7|47111.7|47061.7|293
1650384300000|2022-04-19 16:05:00|47143.2|47093.2|47171.1|47121.1|47176.1|47126.1|47137.5|47087.5|218
1650384600000|2022-04-19 16:10:00|47171.6|47121.6|47156.1|47106.1|47186.1|47136.1|47150.3|47100.3|206
1650384900000|2022-04-19 16:15:00|47156.6|47106.6|47178.2|47128.2|47195.7|47145.7|47150.6|47100.6|228
1650385200000|2022-04-19 16:20:00|47177.7|47127.7|47171.3|47121.3|47181.3|47131.3|47165.8|47115.8|184
1650385500000|2022-04-19 16:25:00|47170.8|47120.8|47181.3|47131.3|47187.3|47137.3|47155.8|47105.8|155
1650385800000|2022-04-19 16:30:00|47180.8|47130.8|47190.9|47140.9|47195.9|47145.9|47175.8|47125.8|134
1650386100000|2022-04-19 16:35:00|47190.4|47140.4|47188.9|47138.9|47195.8|47145.8|47179.8|47129.8|129
1650386400000|2022-04-19 16:40:00|47189.9|47139.9|47177.4|47127.4|47195.9|47145.9|47167.9|47117.9|52
1650386700000|2022-04-19 16:45:00|47178.4|47128.4|47187.3|47137.3|47210.8|47160.8|47170.9|47120.9|156
1650387000000|2022-04-19 16:50:00|47188.3|47138.3|47185.8|47135.8|47195.8|47145.8|47180.8|47130.8|133
1650387300000|2022-04-19 16:55:00|47186.3|47136.3|47186.2|47136.2|47190.7|47140.7|47159.8|47109.8|158
1650387600000|2022-04-19 17:00:00|47185.7|47135.7|47176.4|47126.4|47191.7|47141.7|47171.4|47121.4|148
1650387900000|2022-04-19 17:05:00|47175.9|47125.9|47200.3|47150.3|47201.3|47151.3|47158.8|47108.8|157
1650388200000|2022-04-19 17:10:00|47201.3|47151.3|47186.9|47136.9|47215.8|47165.8|47180.9|47130.9|115
1650388500000|2022-04-19 17:15:00|47186.4|47136.4|47175.3|47125.3|47187.4|47137.4|47167.8|47117.8|104
1650388800000|2022-04-19 17:20:00|47172.8|47122.8|47185.8|47135.8|47187.8|47137.8|47171.3|47121.3|62
1650389100000|2022-04-19 17:25:00|47186.3|47136.3|47206.4|47156.4|47206.4|47156.4|47179.8|47129.8|208
1650389400000|2022-04-19 17:30:00|47209.4|47159.4|47125.9|47075.9|47210.9|47160.9|47110.9|47060.9|281
1650389700000|2022-04-19 17:35:00|47125.4|47075.4|47090.9|47040.9|47151.1|47101.1|47090.9|47040.9|286
1650390000000|2022-04-19 17:40:00|47091.4|47041.4|47114.3|47064.3|47120.6|47070.6|47078.4|47028.4|264
1650390300000|2022-04-19 17:45:00|47112.8|47062.8|47130.9|47080.9|47155.4|47105.4|47112.8|47062.8|213
1650390600000|2022-04-19 17:50:00|47131.9|47081.9|47115.9|47065.9|47131.9|47081.9|47095.6|47045.6|150
1650390900000|2022-04-19 17:55:00|47110.9|47060.9|47098.9|47048.9|47125.4|47075.4|47085.4|47035.4|190
1650391200000|2022-04-19 18:00:00|47099.4|47049.4|47135.3|47085.3|47148.3|47098.3|47090.9|47040.9|208
1650391500000|2022-04-19 18:05:00|47132.8|47082.8|47165.6|47115.6|47238.5|47188.5|47130.3|47080.3|270
1650391800000|2022-04-19 18:10:00|47167.1|47117.1|47225.8|47175.8|47246.3|47196.3|47166.1|47116.1|318
1650392100000|2022-04-19 18:15:00|47223.3|47173.3|47229.1|47179.1|47242.6|47192.6|47205.8|47155.8|303
1650392400000|2022-04-19 18:20:00|47229.6|47179.6|47200|47120|47246|47186.6|47185|47116|184
1650392700000|2022-04-19 18:25:00|47196|47116|47221.8|47171.8|47223.6|47173.6|47167.5|47095|206
1650393000000|2022-04-19 18:30:00|47222.3|47172.3|47223.1|47173.1|47251.8|47201.8|47197.3|47147.3|272
1650393300000|2022-04-19 18:35:00|47224.6|47174.6|47221.5|47171.5|47227|47177|47207|47157|150
1650393600000|2022-04-19 18:40:00|47222|47172|47197|47147|47232.5|47182.5|47187|47137|211
1650393900000|2022-04-19 18:45:00|47197.5|47147.5|47176.4|47126.4|47206|47156|47176.4|47126.4|201
1650394200000|2022-04-19 18:50:00|47176.3|47126.3|47186.3|47136.3|47196.3|47146.3|47166.3|47116.3|155
1650394500000|2022-04-19 18:55:00|47184.8|47134.8|47206.8|47156.8|47216.3|47166.3|47184.8|47134.8|210
1650456600000|2022-04-20 12:10:00|47041|46991|47081.1|47031.1|47096|47036|47041|46991|182
1650456900000|2022-04-20 12:15:00|47081.6|47031.6|47052.1|47002.1|47121.8|47071.8|47037.1|46987.1|407
1650457200000|2022-04-20 12:20:00|47047.3|46997.3|47106.9|47056.9|47115.7|47065.7|47037.2|46987.2|314
1650457500000|2022-04-20 12:25:00|47105.9|47055.9|47003|46953|47105.9|47055.9|46977|46927|340
1650457800000|2022-04-20 12:30:00|47004|46954|47021.4|46971.4|47052|47002|46981|46931|333
1650458100000|2022-04-20 12:35:00|47021.9|46971.9|47075|47025|47081.5|47031.5|46996.7|46946.7|337
1650458400000|2022-04-20 12:40:00|47075.5|47025.5|47137.3|47087.3|47147.3|47097.3|47075|47025|406
1650458700000|2022-04-20 12:45:00|47136.8|47086.8|47209.2|47159.2|47229.2|47179.2|47131.3|47081.3|416
1650459000000|2022-04-20 12:50:00|47213.7|47163.7|47212.8|47162.8|47247.7|47197.7|47187.2|47137.2|392
1650459300000|2022-04-20 12:55:00|47212.3|47162.3|47188|47138|47267.9|47217.9|47177.5|47127.5|360
1650459600000|2022-04-20 13:00:00|47187.5|47137.5|47172|47122|47198|47148|47141.8|47091.8|306
1650459900000|2022-04-20 13:05:00|47172.5|47122.5|47137.6|47087.6|47176|47126|47137.1|47087.1|342
1650460200000|2022-04-20 13:10:00|47138.1|47088.1|47067.6|47017.6|47142.1|47092.1|47056.9|47006.9|316
1650460500000|2022-04-20 13:15:00|47071.1|47021.1|47107.9|47057.9|47113.6|47063.6|47061.6|47011.6|278
1650460800000|2022-04-20 13:20:00|47110|47060|47011.7|46961.7|47127.1|47077.1|47007.1|46957.1|339
1650461100000|2022-04-20 13:25:00|47009.2|46959.2|47016|46966|47036.3|46986.3|46977.2|46927.2|359
1650461400000|2022-04-20 13:30:00|47013.5|46963.5|46941.5|46891.5|47045|46995|46941.5|46891.5|502
1650461700000|2022-04-20 13:35:00|46946|46896|46850.6|46800.6|46946.5|46896.5|46836.6|46786.6|455
1650462000000|2022-04-20 13:40:00|46851.1|46801.1|46885.3|46835.3|46895.3|46845.3|46848.1|46798.1|345
1650462300000|2022-04-20 13:45:00|46883.8|46833.8|46970.8|46920.8|46975.8|46925.8|46883.3|46833.3|246
1650462600000|2022-04-20 13:50:00|46973.3|46923.3|47016.1|46966.1|47026.1|46976.1|46940.8|46890.8|377
1650462900000|2022-04-20 13:55:00|47016.6|46966.6|47015.8|46965.8|47041.5|46991.5|47006.1|46956.1|327
1650463200000|2022-04-20 14:00:00|47015|46965|46996.5|46946.5|47036.5|46986.5|46981.5|46931.5|399
1650463500000|2022-04-20 14:05:00|46995|46945|46956.3|46906.3|47036.3|46986.3|46951.3|46901.3|395
1650463800000|2022-04-20 14:10:00|46956.8|46906.8|46890.7|46840.7|46956.8|46906.8|46890.7|46840.7|335
1650464100000|2022-04-20 14:15:00|46890.2|46840.2|46950.7|46900.7|46965.7|46915.7|46890.2|46840.2|377
1650464400000|2022-04-20 14:20:00|46950.2|46900.2|46959|46909|46970.7|46920.7|46940|46890|285
1650464700000|2022-04-20 14:25:00|46959.5|46909.5|46913.9|46863.9|46970.5|46920.5|46898.1|46848.1|256
1650465000000|2022-04-20 14:30:00|46912.9|46862.9|46895.7|46845.7|46925.9|46875.9|46867.2|46817.2|380
1650465300000|2022-04-20 14:35:00|46898.7|46848.7|46788.9|46738.9|46898.7|46848.7|46783.9|46733.9|355
1650465600000|2022-04-20 14:40:00|46787.9|46737.9|46826.7|46776.7|46854.9|46804.9|46759.9|46709.9|382
1650465900000|2022-04-20 14:45:00|46825.2|46775.2|46720.1|46670.1|46825.2|46775.2|46710.1|46660.1|329
1650466200000|2022-04-20 14:50:00|46720.6|46670.6|46679.3|46629.3|46725|46675|46666.3|46616.3|329
1650466500000|2022-04-20 14:55:00|46678.8|46628.8|46629|46579|46699.3|46649.3|46622|46572|402
1650466800000|2022-04-20 15:00:00|46624|46574|46628.9|46578.9|46659|46609|46622|46572|336
1650467100000|2022-04-20 15:05:00|46626.5|46576.5|46563.2|46513.2|46628.4|46578.4|46553.7|46503.7|359
1650467400000|2022-04-20 15:10:00|46564.7|46514.7|46684.3|46634.3|46690.4|46640.4|46563.7|46513.7|349
1650467700000|2022-04-20 15:15:00|46683.8|46633.8|46684.2|46634.2|46694.1|46644.1|46652.3|46602.3|280
1650468000000|2022-04-20 15:20:00|46683.2|46633.2|46684.2|46634.2|46684.2|46634.2|46642.2|46592.2|327
1650468300000|2022-04-20 15:25:00|46681.7|46631.7|46608.9|46558.9|46684.2|46634.2|46608.9|46558.9|297
1650468600000|2022-04-20 15:30:00|46608.4|46558.4|46662.2|46612.2|46662.2|46612.2|46603.9|46553.9|272
1650468900000|2022-04-20 15:35:00|46658.7|46608.7|46674|46624|46694.5|46644.5|46653.7|46603.7|241
1650469200000|2022-04-20 15:40:00|46673.5|46623.5|46694.2|46644.2|46699.1|46649.1|46669.1|46619.1|212
1650469500000|2022-04-20 15:45:00|46692.2|46642.2|46708.7|46658.7|46720.7|46670.7|46679.2|46629.2|196
1650469800000|2022-04-20 15:50:00|46707.2|46657.2|46724.4|46674.4|46726.7|46676.7|46704.2|46654.2|161
1650470100000|2022-04-20 15:55:00|46723.9|46673.9|46644.3|46594.3|46724.4|46674.4|46644.3|46594.3|255
1650470400000|2022-04-20 16:00:00|46646.2|46596.2|46639.5|46589.5|46654|46604|46614|46564|383
1650470700000|2022-04-20 16:05:00|46639|46589|46623.8|46573.8|46652.5|46602.5|46613.7|46563.7|185
1650471000000|2022-04-20 16:10:00|46624.3|46574.3|46663.9|46613.9|46663.9|46613.9|46624.3|46574.3|187
1650471300000|2022-04-20 16:15:00|46659|46609|46701.5|46651.5|46704|46654|46648.4|46598.4|204
1650471600000|2022-04-20 16:20:00|46700|46650|46704.3|46654.3|46709|46659|46688.5|46638.5|221
1650471900000|2022-04-20 16:25:00|46704.8|46654.8|46694.4|46644.4|46724.3|46674.3|46692.4|46642.4|149
1650472200000|2022-04-20 16:30:00|46693.9|46643.9|46674.3|46624.3|46704.4|46654.4|46664.3|46614.3|155
1650472500000|2022-04-20 16:35:00|46674.8|46624.8|46664.1|46614.1|46715.6|46665.6|46654.1|46604.1|235
1650472800000|2022-04-20 16:40:00|46663.6|46613.6|46667.2|46617.2|46699.4|46649.4|46659.1|46609.1|197
1650473100000|2022-04-20 16:45:00|46668.2|46618.2|46663.6|46613.6|46669.2|46619.2|46632.2|46582.2|209
1650473400000|2022-04-20 16:50:00|46664.6|46614.6|46664|46614|46670.6|46620.6|46629.5|46579.5|208
1650473700000|2022-04-20 16:55:00|46663|46613|46654|46604|46673.9|46623.9|46650.4|46600.4|204
1650474000000|2022-04-20 17:00:00|46654.5|46604.5|46684.6|46634.6|46694.1|46644.1|46644|46594|247
1650474300000|2022-04-20 17:05:00|46683.6|46633.6|46687.2|46637.2|46693.7|46643.7|46667.2|46617.2|169
1650474600000|2022-04-20 17:10:00|46686.7|46636.7|46684.2|46634.2|46689.2|46639.2|46674.2|46624.2|172
1650474900000|2022-04-20 17:15:00|46686.2|46636.2|46694.3|46644.3|46699.2|46649.2|46679.2|46629.2|223
1650475200000|2022-04-20 17:20:00|46690.3|46640.3|46687.3|46637.3|46734.3|46684.3|46681.8|46631.8|237
1650475500000|2022-04-20 17:25:00|46686.3|46636.3|46654.2|46604.2|46689.3|46639.3|46644.2|46594.2|262
1650475800000|2022-04-20 17:30:00|46654.7|46604.7|46639|46589|46659.2|46609.2|46634|46584|170
1650476100000|2022-04-20 17:35:00|46637.5|46587.5|46613.9|46563.9|46648.9|46598.9|46601.4|46551.4|160
1650476400000|2022-04-20 17:40:00|46614.4|46564.4|46581.6|46531.6|46615.9|46565.9|46568.2|46518.2|277
1650476700000|2022-04-20 17:45:00|46581.1|46531.1|46599.5|46549.5|46601.5|46551.5|46566.1|46516.1|204
1650477000000|2022-04-20 17:50:00|46598.5|46548.5|46598.6|46548.6|46610|46560|46586.5|46536.5|171
1650477300000|2022-04-20 17:55:00|46599.1|46549.1|46613.6|46563.6|46613.6|46563.6|46583.6|46533.6|226
1650477600000|2022-04-20 18:00:00|46614.6|46564.6|46603.4|46553.4|46621.1|46571.1|46593.7|46543.7|184
1650477900000|2022-04-20 18:05:00|46602.9|46552.9|46572.6|46522.6|46603.4|46553.4|46568.6|46518.6|182
1650478200000|2022-04-20 18:10:00|46573.1|46523.1|46588.4|46538.4|46593.4|46543.4|46563.6|46513.6|269
1650478500000|2022-04-20 18:15:00|46587.9|46537.9|46618.5|46568.5|46618.5|46568.5|46563.4|46513.4|209
1650478800000|2022-04-20 18:20:00|46617|46567|46587.1|46537.1|46618.5|46568.5|46582.1|46532.1|208
1650479100000|2022-04-20 18:25:00|46586.6|46536.6|46563.4|46513.4|46602.1|46552.1|46558.5|46508.5|211
1650479400000|2022-04-20 18:30:00|46564.4|46514.4|46595.9|46545.9|46595.9|46545.9|46552.2|46502.2|201
1650479700000|2022-04-20 18:35:00|46597.7|46547.7|46643.6|46593.6|46653.1|46603.1|46597.7|46547.7|247
1650480000000|2022-04-20 18:40:00|46644.6|46594.6|46635.5|46585.5|46663.6|46613.6|46613.6|46563.6|313
1650480300000|2022-04-20 18:45:00|46636|46586|46653.9|46603.9|46658.9|46608.9|46634|46584|152
1650480600000|2022-04-20 18:50:00|46657.5|46607.5|46649|46599|46675.5|46625.5|46624|46574|231
1650480900000|2022-04-20 18:55:00|46647.5|46597.5|46666.6|46616.6|46681.6|46631.6|46638.8|46588.8|257
1650543000000|2022-04-21 12:10:00|46703|46623|46703|46623|46703|46623|46703|46623|1
1650629400000|2022-04-22 12:10:00|47535|47455|47560|47480|47601|47521|47505|47425|141
1650629700000|2022-04-22 12:15:00|47562|47482|47505|47425|47590|47510|47500|47420|140
1650630000000|2022-04-22 12:20:00|47502|47422|47465|47385|47515|47435|47462|47382|92
1650630300000|2022-04-22 12:25:00|47460|47380|47465|47385|47510|47430|47429|47349|137
1650630600000|2022-04-22 12:30:00|47470|47390|47530|47450|47560|47480|47465|47385|155
1650630900000|2022-04-22 12:35:00|47535|47455|47374|47294|47535|47455|47374|47294|161
1650631200000|2022-04-22 12:40:00|47371|47291|47225|47145|47379|47299|47203|47123|190
1650631500000|2022-04-22 12:45:00|47223|47143|47324|47244|47328|47248|47203|47123|171
1650631800000|2022-04-22 12:50:00|47321|47241|47288|47208|47396|47316|47278|47198|179
1650632100000|2022-04-22 12:55:00|47291|47211|47395|47315|47399|47319|47288|47208|160
1650632400000|2022-04-22 13:00:00|47399|47319|47566|47486|47566|47486|47395|47315|194
1650632700000|2022-04-22 13:05:00|47563|47483|47520|47440|47576|47496|47462|47382|193
1650633000000|2022-04-22 13:10:00|47516|47436|47546|47466|47586|47506|47489|47409|176
1650633300000|2022-04-22 13:15:00|47548|47468|47465|47385|47550|47470|47449|47369|145
1650633600000|2022-04-22 13:20:00|47469|47389|47449|47369|47505|47425|47415|47335|149
1650633900000|2022-04-22 13:25:00|47455|47375|47439|47359|47485|47405|47415|47335|102
1650634200000|2022-04-22 13:30:00|47445|47365|47536|47456|47550|47470|47445|47365|207
1650634500000|2022-04-22 13:35:00|47540|47460|47669|47589|47669|47589|47523|47443|223
1650634800000|2022-04-22 13:40:00|47667|47587|47691|47611|47717|47637|47654|47574|184
1650635100000|2022-04-22 13:45:00|47697|47617|47640|47560|47747|47667|47636|47556|203
1650635400000|2022-04-22 13:50:00|47638|47558|47666|47586|47696|47616|47631|47551|99
1650635700000|2022-04-22 13:55:00|47664|47584|47762|47682|47772|47692|47651|47571|170
1650636000000|2022-04-22 14:00:00|47764|47684|47722|47642|47782|47702|47712|47632|107
1650636300000|2022-04-22 14:05:00|47702|47622|47712|47632|47716|47636|47641|47561|148
1650636600000|2022-04-22 14:10:00|47716|47636|47726|47646|47742|47662|47696|47616|150
1650636900000|2022-04-22 14:15:00|47722|47642|47767|47687|47774|47694|47712|47632|133
1650637200000|2022-04-22 14:20:00|47771|47691|47838|47758|47852|47772|47771|47691|102
1650637500000|2022-04-22 14:25:00|47832|47752|47902|47822|47912|47832|47832|47752|142
1650637800000|2022-04-22 14:30:00|47908|47828|47888|47808|47920|47840|47878|47798|147
1650638100000|2022-04-22 14:35:00|47882|47802|47908|47828|47922|47842|47858|47778|119
1650638400000|2022-04-22 14:40:00|47912|47832|47969|47889|48003|47923|47908|47828|123
1650638700000|2022-04-22 14:45:00|47973|47893|47989|47909|48003|47923|47969|47889|103
1650639000000|2022-04-22 14:50:00|47983|47903|47973|47893|48003|47923|47963|47883|102
1650639300000|2022-04-22 14:55:00|47959|47879|47922|47842|47979|47899|47922|47842|123
1650639600000|2022-04-22 15:00:00|47920|47840|47973|47893|47973|47893|47912|47832|138
1650639900000|2022-04-22 15:05:00|47976|47896|47979|47899|47979|47899|47936|47856|92
1650640200000|2022-04-22 15:10:00|47983|47903|48033|47953|48053|47973|47969|47889|108
1650640500000|2022-04-22 15:15:00|48039|47959|48023|47943|48070|47990|48016|47936|108
1650640800000|2022-04-22 15:20:00|48019|47939|48056|47976|48059|47979|48013|47933|87
1650641100000|2022-04-22 15:25:00|48039|47959|48063|47983|48070|47990|48023|47943|88
1650641400000|2022-04-22 15:30:00|48059|47979|48080|48000|48082|48002|48049|47969|116
1650641700000|2022-04-22 15:35:00|48084|48004|48107|48027|48110|48030|48080|48000|78
1650642000000|2022-04-22 15:40:00|48110|48030|48215|48135|48215|48135|48092|48012|133
1650642300000|2022-04-22 15:45:00|48211|48131|48175|48095|48211|48131|48167|48087|117
1650642600000|2022-04-22 15:50:00|48177|48097|48165|48085|48197|48117|48155|48075|77
1650642900000|2022-04-22 15:55:00|48159|48079|48165|48085|48175|48095|48129|48049|88
1650643200000|2022-04-22 16:00:00|48159|48079|48139|48059|48169|48089|48129|48049|113
1650643500000|2022-04-22 16:05:00|48135|48055|48149|48069|48155|48075|48125|48045|82
1650643800000|2022-04-22 16:10:00|48145|48065|48179|48099|48206|48126|48145|48065|101
1650644100000|2022-04-22 16:15:00|48185|48105|48220|48140|48266|48186|48185|48105|89
1650644400000|2022-04-22 16:20:00|48226|48146|48230|48150|48236|48156|48189|48109|88
1650644700000|2022-04-22 16:25:00|48228|48148|48256|48176|48276|48196|48206|48126|66
1650645000000|2022-04-22 16:30:00|48258|48178|48250|48170|48260|48180|48228|48148|107
1650645300000|2022-04-22 16:35:00|48248|48168|48256|48176|48260|48180|48226|48146|64
1650645600000|2022-04-22 16:40:00|48266|48186|48280|48200|48320|48240|48266|48186|67
1650645900000|2022-04-22 16:45:00|48286|48206|48296|48216|48330|48250|48286|48206|79
1650646200000|2022-04-22 16:50:00|48300|48220|48381|48301|48381|48301|48300|48220|113
1650646500000|2022-04-22 16:55:00|48377|48297|48367|48287|48419|48339|48351|48271|123
1650646800000|2022-04-22 17:00:00|48361|48281|48401|48321|48444|48364|48361|48281|108
1650647100000|2022-04-22 17:05:00|48397|48317|48362|48282|48401|48321|48357|48277|118
1650647400000|2022-04-22 17:10:00|48364|48284|48372|48292|48396|48316|48364|48284|67
1650647700000|2022-04-22 17:15:00|48376|48296|48406|48326|48412|48332|48376|48296|92
1650648000000|2022-04-22 17:20:00|48404|48324|48392|48312|48442|48362|48384|48304|89
1650648300000|2022-04-22 17:25:00|48389|48309|48356|48276|48396|48316|48341|48261|67
1650648600000|2022-04-22 17:30:00|48362|48282|48321|48241|48362|48282|48321|48241|51
1650648900000|2022-04-22 17:35:00|48318|48238|48318|48238|48325|48245|48301|48221|45
1650649200000|2022-04-22 17:40:00|48315|48235|48305|48225|48359|48279|48305|48225|72
1650649500000|2022-04-22 17:45:00|48311|48231|48352|48272|48352|48272|48285|48205|100
1650649800000|2022-04-22 17:50:00|48354|48274|48406|48326|48406|48326|48349|48269|101
1650650100000|2022-04-22 17:55:00|48412|48332|48456|48376|48475|48395|48412|48332|107
1650650400000|2022-04-22 18:00:00|48459|48379|48483|48403|48487|48407|48426|48346|96
1650650700000|2022-04-22 18:05:00|48477|48397|48507|48427|48573|48493|48473|48393|140
1650651000000|2022-04-22 18:10:00|48513|48433|48606|48526|48611|48531|48473|48393|149
1650651300000|2022-04-22 18:15:00|48608|48528|48537|48457|48608|48528|48533|48453|137
1650651600000|2022-04-22 18:20:00|48547|48467|48583|48503|48603|48523|48527|48447|122
1650651900000|2022-04-22 18:25:00|48587|48507|48638|48558|48674|48594|48583|48503|157
1650652200000|2022-04-22 18:30:00|48634|48554|48658|48578|48674|48594|48624|48544|122
1650652500000|2022-04-22 18:35:00|48661|48581|48668|48588|48694|48614|48648|48568|85
1650652800000|2022-04-22 18:40:00|48674|48594|48684|48604|48716|48636|48648|48568|119
1650653100000|2022-04-22 18:45:00|48688|48608|48668|48588|48698|48618|48648|48568|92
1650653400000|2022-04-22 18:50:00|48674|48594|48775|48695|48785|48705|48674|48594|201
1650653700000|2022-04-22 18:55:00|48769|48689|48845|48765|48882|48802|48765|48685|182
1650888600000|2022-04-25 12:10:00|48848|48768|48854|48774|48889|48809|48838|48758|177
1650888900000|2022-04-25 12:15:00|48848|48768|48783|48703|48905|48825|48767|48687|259
1650889200000|2022-04-25 12:20:00|48785|48705|48793|48713|48817|48737|48732|48652|278
1650889500000|2022-04-25 12:25:00|48787|48707|48672|48592|48793|48713|48646|48566|192
1650889800000|2022-04-25 12:30:00|48670|48590|48693|48613|48757|48677|48670|48590|197
1650890100000|2022-04-25 12:35:00|48697|48617|48767|48687|48783|48703|48602|48522|192
1650890400000|2022-04-25 12:40:00|48773|48693|48687|48607|48777|48697|48652|48572|189
1650890700000|2022-04-25 12:45:00|48685|48605|48707|48627|48723|48643|48652|48572|215
1650891000000|2022-04-25 12:50:00|48713|48633|48672.5|48592.5|48828|48748|48646.5|48566.5|234
1650891300000|2022-04-25 12:55:00|48662.5|48582.5|48541.5|48461.5|48662.5|48582.5|48525.5|48445.5|250
1650891600000|2022-04-25 13:00:00|48536.5|48456.5|48722.5|48642.5|48722.5|48642.5|48536.5|48456.5|226
1650891900000|2022-04-25 13:05:00|48732.5|48652.5|48694.5|48614.5|48757.5|48677.5|48672.5|48592.5|199
1650892200000|2022-04-25 13:10:00|48697.5|48617.5|48863.5|48783.5|48936.5|48856.5|48687.5|48607.5|219
1650892500000|2022-04-25 13:15:00|48868.5|48788.5|49090.5|49010.5|49110.5|49030.5|48848.5|48768.5|224
1650892800000|2022-04-25 13:20:00|49085.5|49005.5|48934.5|48854.5|49105.5|49025.5|48929.5|48849.5|216
1650893100000|2022-04-25 13:25:00|48936.5|48856.5|49075.5|48995.5|49080.5|49000.5|48929.5|48849.5|194
1650893400000|2022-04-25 13:30:00|49080.5|49000.5|49173.5|49093.5|49256.5|49176.5|49075.5|48995.5|296
1650893700000|2022-04-25 13:35:00|49171.5|49091.5|49126.5|49046.5|49201.5|49121.5|49085.5|49005.5|289
1650894000000|2022-04-25 13:40:00|49121.5|49041.5|49055.5|48975.5|49126.5|49046.5|49030.5|48950.5|223
1650894300000|2022-04-25 13:45:00|49058.5|48978.5|49010.5|48930.5|49131.5|49051.5|49000.5|48920.5|247
1650894600000|2022-04-25 13:50:00|49025.5|48945.5|49065.5|48985.5|49065.5|48985.5|48960.5|48880.5|200
1650894900000|2022-04-25 13:55:00|49060.5|48980.5|49116.5|49036.5|49126.5|49046.5|49000.5|48920.5|230
1650895200000|2022-04-25 14:00:00|49121.5|49041.5|49151.5|49071.5|49151.5|49071.5|49080.5|49000.5|146
1650895500000|2022-04-25 14:05:00|49146.5|49066.5|49250.5|49170.5|49257.5|49177.5|49146.5|49066.5|168
1650895800000|2022-04-25 14:10:00|49252.5|49172.5|49201.5|49121.5|49277.5|49197.5|49156.5|49076.5|192
1650896100000|2022-04-25 14:15:00|49199.5|49119.5|49252.5|49172.5|49267.5|49187.5|49151.5|49071.5|217
1650896400000|2022-04-25 14:20:00|49250.5|49170.5|49317.5|49237.5|49348.5|49268.5|49237.5|49157.5|210
1650896700000|2022-04-25 14:25:00|49312.5|49232.5|49344.5|49264.5|49358.5|49278.5|49272.5|49192.5|169
1650897000000|2022-04-25 14:30:00|49348.5|49268.5|49393.5|49313.5|49403.5|49323.5|49337.5|49257.5|139
1650897300000|2022-04-25 14:35:00|49391.5|49311.5|49539.5|49459.5|49539.5|49459.5|49388.5|49308.5|172
1650897600000|2022-04-25 14:40:00|49534.5|49454.5|49566.5|49486.5|49584.5|49504.5|49506.5|49426.5|198
1650897900000|2022-04-25 14:45:00|49569.5|49489.5|49576.5|49496.5|49610.5|49530.5|49494.5|49414.5|201
1650898200000|2022-04-25 14:50:00|49574.5|49494.5|49650.5|49570.5|49670.5|49590.5|49574.5|49494.5|192
1650898500000|2022-04-25 14:55:00|49655.5|49575.5|49836.5|49756.5|49846.5|49766.5|49645.5|49565.5|203
1650898800000|2022-04-25 15:00:00|49831.5|49751.5|49781.5|49701.5|49899.5|49819.5|49771.5|49691.5|221
1650899100000|2022-04-25 15:05:00|49784.5|49704.5|49792.5|49712.5|49797.5|49717.5|49751.5|49671.5|139
1650899400000|2022-04-25 15:10:00|49797.5|49717.5|49693.5|49613.5|49807.5|49727.5|49671.5|49591.5|196
1650899700000|2022-04-25 15:15:00|49696.5|49616.5|49666.5|49586.5|49716.5|49636.5|49629.5|49549.5|102
1650900000000|2022-04-25 15:20:00|49671.5|49591.5|49671.5|49591.5|49681.5|49601.5|49633.5|49553.5|116
1650900300000|2022-04-25 15:25:00|49676.5|49596.5|49742.5|49662.5|49762.5|49682.5|49666.5|49586.5|154
1650900600000|2022-04-25 15:30:00|49736.5|49656.5|49747.5|49667.5|49817.5|49737.5|49731.5|49651.5|177
1650900900000|2022-04-25 15:35:00|49752.5|49672.5|49797.5|49717.5|49852.5|49772.5|49691.5|49611.5|212
1650901200000|2022-04-25 15:40:00|49800.5|49720.5|49822.5|49742.5|49874.5|49794.5|49792.5|49712.5|136
1650901500000|2022-04-25 15:45:00|49824.5|49744.5|49867.5|49787.5|49868.5|49788.5|49817.5|49737.5|89
1650901800000|2022-04-25 15:50:00|49872.5|49792.5|49913.5|49833.5|49943.5|49863.5|49852.5|49772.5|153
1650902100000|2022-04-25 15:55:00|49915.5|49835.5|49954.5|49874.5|49984.5|49904.5|49878.5|49798.5|193
1650902400000|2022-04-25 16:00:00|49948.5|49868.5|49843.5|49763.5|49999.5|49919.5|49843.5|49763.5|177
1650902700000|2022-04-25 16:05:00|49838.5|49758.5|49792.5|49712.5|49863.5|49783.5|49747.5|49667.5|205
1650903000000|2022-04-25 16:10:00|49797.5|49717.5|49817.5|49737.5|49833.5|49753.5|49782.5|49702.5|127
1650903300000|2022-04-25 16:15:00|49822.5|49742.5|49863.5|49783.5|49868.5|49788.5|49782.5|49702.5|142
1650903600000|2022-04-25 16:20:00|49861.5|49781.5|49767.5|49687.5|49863.5|49783.5|49757.5|49677.5|140
1650903900000|2022-04-25 16:25:00|49762.5|49682.5|49772.5|49692.5|49800.5|49720.5|49727.5|49647.5|164
1650904200000|2022-04-25 16:30:00|49767.5|49687.5|49717.5|49637.5|49797.5|49717.5|49707.5|49627.5|153
1650904500000|2022-04-25 16:35:00|49722.5|49642.5|49686.5|49606.5|49727.5|49647.5|49656.5|49576.5|135
1650904800000|2022-04-25 16:40:00|49681.5|49601.5|49651.5|49571.5|49721.5|49641.5|49641.5|49561.5|126
1650905100000|2022-04-25 16:45:00|49646.5|49566.5|49636.5|49556.5|49666.5|49586.5|49591.5|49511.5|184
1650905400000|2022-04-25 16:50:00|49631.5|49551.5|49621.5|49541.5|49651.5|49571.5|49596.5|49516.5|150
1650905700000|2022-04-25 16:55:00|49626.5|49546.5|49581.5|49501.5|49661.5|49581.5|49571.5|49491.5|136
1650906000000|2022-04-25 17:00:00|49576.5|49496.5|49686.5|49606.5|49689.5|49609.5|49535.5|49455.5|213
1650906300000|2022-04-25 17:05:00|49681.5|49601.5|49631.5|49551.5|49697.5|49617.5|49631.5|49551.5|148
1650906600000|2022-04-25 17:10:00|49626.5|49546.5|49535.5|49455.5|49661.5|49581.5|49515.5|49435.5|203
1650906900000|2022-04-25 17:15:00|49525.5|49445.5|49505.5|49425.5|49545.5|49465.5|49475.5|49395.5|194
1650907200000|2022-04-25 17:20:00|49500.5|49420.5|49450.5|49370.5|49510.5|49430.5|49448.5|49368.5|165
1650907500000|2022-04-25 17:25:00|49445.5|49365.5|49480.5|49400.5|49485.5|49405.5|49404.5|49324.5|208
1650907800000|2022-04-25 17:30:00|49478.5|49398.5|49455.5|49375.5|49485.5|49405.5|49434.5|49354.5|207
1650908100000|2022-04-25 17:35:00|49460.5|49380.5|49520.5|49440.5|49535.5|49455.5|49424.5|49344.5|170
1650908400000|2022-04-25 17:40:00|49515.5|49435.5|49455.5|49375.5|49520.5|49440.5|49424.5|49344.5|192
1650908700000|2022-04-25 17:45:00|49450.5|49370.5|49409.5|49329.5|49505.5|49425.5|49404.5|49324.5|178
1650909000000|2022-04-25 17:50:00|49414.5|49334.5|49414.5|49334.5|49460.5|49380.5|49389.5|49309.5|183
1650909300000|2022-04-25 17:55:00|49419.5|49339.5|49349.5|49269.5|49429.5|49349.5|49329.5|49249.5|177
1650909600000|2022-04-25 18:00:00|49347.5|49267.5|49314.5|49234.5|49359.5|49279.5|49304.5|49224.5|186
1650909900000|2022-04-25 18:05:00|49319.5|49239.5|49319.5|49239.5|49379.5|49299.5|49303.5|49223.5|168
1650910200000|2022-04-25 18:10:00|49334.5|49254.5|49334.5|49254.5|49379.5|49299.5|49304.5|49224.5|155
1650910500000|2022-04-25 18:15:00|49329.5|49249.5|49288.5|49208.5|49344.5|49264.5|49268.5|49188.5|121
1650910800000|2022-04-25 18:20:00|49283.5|49203.5|49157.5|49077.5|49293.5|49213.5|49157.5|49077.5|177
1650911100000|2022-04-25 18:25:00|49165.5|49085.5|49117.5|49037.5|49176.5|49096.5|49099.5|49019.5|156
1650911400000|2022-04-25 18:30:00|49122.5|49042.5|49162.5|49082.5|49162.5|49082.5|49107.5|49027.5|130
1650911700000|2022-04-25 18:35:00|49157.5|49077.5|49102.5|49022.5|49176.5|49096.5|49097.5|49017.5|138
1650912000000|2022-04-25 18:40:00|49107.5|49027.5|49137.5|49057.5|49137.5|49057.5|49067.5|48987.5|134
1650912300000|2022-04-25 18:45:00|49132.5|49052.5|49077.5|48997.5|49149.5|49069.5|49057.5|48977.5|160
1650912600000|2022-04-25 18:50:00|49082.5|49002.5|49132.5|49052.5|49147.5|49067.5|49077.5|48997.5|112
1650912900000|2022-04-25 18:55:00|49135.5|49055.5|49304.5|49224.5|49309.5|49229.5|49132.5|49052.5|180
1650975000000|2022-04-26 12:10:00|49546.5|49466.5|49703.5|49623.5|49708.5|49628.5|49506.5|49426.5|156
1650975300000|2022-04-26 12:15:00|49693.5|49613.5|49718.5|49638.5|49758.5|49678.5|49650.5|49570.5|203
1650975600000|2022-04-26 12:20:00|49715.5|49635.5|49805.5|49725.5|49820.5|49740.5|49708.5|49628.5|160
1650975900000|2022-04-26 12:25:00|49803.5|49723.5|49860.5|49780.5|49885.5|49805.5|49803.5|49723.5|151
1650976200000|2022-04-26 12:30:00|49855.5|49775.5|49793.5|49713.5|49855.5|49775.5|49719.5|49639.5|169
1650976500000|2022-04-26 12:35:00|49795.5|49715.5|49805.5|49725.5|49850.5|49770.5|49770.5|49690.5|196
1650976800000|2022-04-26 12:40:00|49810.5|49730.5|49863.5|49783.5|49906.5|49826.5|49800.5|49720.5|133
1650977100000|2022-04-26 12:45:00|49866.5|49786.5|49835.5|49755.5|49886.5|49806.5|49760.5|49680.5|155
1650977400000|2022-04-26 12:50:00|49830.5|49750.5|49785.5|49705.5|49863.5|49783.5|49750.5|49670.5|144
1650977700000|2022-04-26 12:55:00|49790.5|49710.5|49850.5|49770.5|49850.5|49770.5|49755.5|49675.5|180
1650978000000|2022-04-26 13:00:00|49847.5|49767.5|49876.5|49796.5|49896.5|49816.5|49817.5|49737.5|187
1650978300000|2022-04-26 13:05:00|49874.5|49794.5|49918.5|49838.5|49936.5|49856.5|49830.5|49750.5|186
1650978600000|2022-04-26 13:10:00|49926.5|49846.5|49941.5|49861.5|49956.5|49876.5|49881.5|49801.5|167
1650978900000|2022-04-26 13:15:00|49938.5|49858.5|49991.5|49911.5|50006.5|49926.5|49938.5|49858.5|169
1650979200000|2022-04-26 13:20:00|49996.5|49916.5|49981.5|49901.5|50006.5|49926.5|49964.5|49884.5|105
1650979500000|2022-04-26 13:25:00|49976.5|49896.5|50097.5|50017.5|50097.5|50017.5|49956.5|49876.5|148
1650979800000|2022-04-26 13:30:00|50095.5|50015.5|50092.5|50012.5|50168.5|50088.5|50067.5|49987.5|238
1650980100000|2022-04-26 13:35:00|50097.5|50017.5|50042.5|49962.5|50107.5|50027.5|50042.5|49962.5|164
1650980400000|2022-04-26 13:40:00|50037.5|49957.5|50108.5|50028.5|50140.5|50060.5|50017.5|49937.5|210
1650980700000|2022-04-26 13:45:00|50103.5|50023.5|50100.5|50020.5|50133.5|50053.5|50043.5|49963.5|174
1650981000000|2022-04-26 13:50:00|50103.5|50023.5|50158.5|50078.5|50184.5|50104.5|50063.5|49983.5|209
1650981300000|2022-04-26 13:55:00|50156.5|50076.5|50143.5|50063.5|50159.5|50079.5|50116.5|50036.5|147
1650981600000|2022-04-26 14:00:00|50148.5|50068.5|50148.5|50068.5|50204.5|50124.5|50138.5|50058.5|196
1650981900000|2022-04-26 14:05:00|50156.5|50076.5|50113.5|50033.5|50214.5|50134.5|50108.5|50028.5|184
1650982200000|2022-04-26 14:10:00|50116.5|50036.5|50224.5|50144.5|50234.5|50154.5|50103.5|50023.5|142
1650982500000|2022-04-26 14:15:00|50227.5|50147.5|50280.5|50200.5|50290.5|50210.5|50209.5|50129.5|176
1650982800000|2022-04-26 14:20:00|50283.5|50203.5|50300.5|50220.5|50335.5|50255.5|50274.5|50194.5|183
1650983100000|2022-04-26 14:25:00|50295.5|50215.5|50310.5|50230.5|50375.5|50295.5|50295.5|50215.5|170
1650983400000|2022-04-26 14:30:00|50315.5|50235.5|50385.5|50305.5|50385.5|50305.5|50305.5|50225.5|168
1650983700000|2022-04-26 14:35:00|50380.5|50300.5|50441.5|50361.5|50461.5|50381.5|50375.5|50295.5|147
1650984000000|2022-04-26 14:40:00|50444.5|50364.5|50511.5|50431.5|50532.5|50452.5|50424.5|50344.5|180
1650984300000|2022-04-26 14:45:00|50508.5|50428.5|50370.5|50290.5|50508.5|50428.5|50216.5|50136.5|302
1650984600000|2022-04-26 14:50:00|50367.5|50287.5|50380.5|50300.5|50431.5|50351.5|50330.5|50250.5|228
1650984900000|2022-04-26 14:55:00|50385.5|50305.5|50456.5|50376.5|50488.5|50408.5|50375.5|50295.5|228
1650985200000|2022-04-26 15:00:00|50461.5|50381.5|50484.5|50404.5|50522.5|50442.5|50411.5|50331.5|220
1650985500000|2022-04-26 15:05:00|50481.5|50401.5|50401.5|50321.5|50491.5|50411.5|50376.5|50296.5|176
1650985800000|2022-04-26 15:10:00|50404.5|50324.5|50310.5|50230.5|50411.5|50331.5|50305.5|50225.5|169
1650986100000|2022-04-26 15:15:00|50307.5|50227.5|50345.5|50265.5|50350.5|50270.5|50300.5|50220.5|165
1650986400000|2022-04-26 15:20:00|50355.5|50275.5|50260.5|50180.5|50355.5|50275.5|50255.5|50175.5|165
1650986700000|2022-04-26 15:25:00|50255.5|50175.5|50260.5|50180.5|50283.5|50203.5|50234.5|50154.5|171
1650987000000|2022-04-26 15:30:00|50265.5|50185.5|50280.5|50200.5|50335.5|50255.5|50250.5|50170.5|173
1650987300000|2022-04-26 15:35:00|50277.5|50197.5|50320.5|50240.5|50325.5|50245.5|50270.5|50190.5|133
1650987600000|2022-04-26 15:40:00|50325.5|50245.5|50325.5|50245.5|50376.5|50296.5|50305.5|50225.5|152
1650987900000|2022-04-26 15:45:00|50315.5|50235.5|50295.5|50215.5|50345.5|50265.5|50287.5|50207.5|145
1650988200000|2022-04-26 15:50:00|50290.5|50210.5|50290.5|50210.5|50310.5|50230.5|50263.5|50183.5|142
1650988500000|2022-04-26 15:55:00|50293.5|50213.5|50411.5|50331.5|50421.5|50341.5|50280.5|50200.5|181
1650988800000|2022-04-26 16:00:00|50408.5|50328.5|50300.5|50220.5|50408.5|50328.5|50275.5|50195.5|178
1650989100000|2022-04-26 16:05:00|50295.5|50215.5|50244.5|50164.5|50323.5|50243.5|50239.5|50159.5|111
1650989400000|2022-04-26 16:10:00|50246.5|50166.5|50305.5|50225.5|50320.5|50240.5|50236.5|50156.5|153
1650989700000|2022-04-26 16:15:00|50295.5|50215.5|50219.5|50139.5|50295.5|50215.5|50219.5|50139.5|161
1650990000000|2022-04-26 16:20:00|50234.5|50154.5|50128.5|50048.5|50234.5|50154.5|50108.5|50028.5|176
1650990300000|2022-04-26 16:25:00|50123.5|50043.5|50103.5|50023.5|50139.5|50059.5|50078.5|49998.5|159
1650990600000|2022-04-26 16:30:00|50108.5|50028.5|50184.5|50104.5|50194.5|50114.5|50103.5|50023.5|153
1650990900000|2022-04-26 16:35:00|50182.5|50102.5|50166.5|50086.5|50219.5|50139.5|50166.5|50086.5|74
1650991200000|2022-04-26 16:40:00|50164.5|50084.5|50128.5|50048.5|50196.5|50116.5|50128.5|50048.5|124
1650991500000|2022-04-26 16:45:00|50125.5|50045.5|50103.5|50023.5|50184.5|50104.5|50098.5|50018.5|123
1650991800000|2022-04-26 16:50:00|50098.5|50018.5|50083.5|50003.5|50113.5|50033.5|50073.5|49993.5|110
1650992100000|2022-04-26 16:55:00|50088.5|50008.5|50068.5|49988.5|50133.5|50053.5|50038.5|49958.5|117
1650992400000|2022-04-26 17:00:00|50063.5|49983.5|50088.5|50008.5|50113.5|50033.5|50043.5|49963.5|149
1650992700000|2022-04-26 17:05:00|50091.5|50011.5|50123.5|50043.5|50184.5|50104.5|50088.5|50008.5|164
1650993000000|2022-04-26 17:10:00|50118.5|50038.5|50189.5|50109.5|50199.5|50119.5|50083.5|50003.5|159
1650993300000|2022-04-26 17:15:00|50184.5|50104.5|50199.5|50119.5|50199.5|50119.5|50149.5|50069.5|88
1650993600000|2022-04-26 17:20:00|50204.5|50124.5|50184.5|50104.5|50239.5|50159.5|50184.5|50104.5|122
1650993900000|2022-04-26 17:25:00|50179.5|50099.5|50133.5|50053.5|50179.5|50099.5|50123.5|50043.5|112
1650994200000|2022-04-26 17:30:00|50138.5|50058.5|50149.5|50069.5|50179.5|50099.5|50108.5|50028.5|125
1650994500000|2022-04-26 17:35:00|50152.5|50072.5|50154.5|50074.5|50186.5|50106.5|50149.5|50069.5|108
1650994800000|2022-04-26 17:40:00|50156.5|50076.5|50149.5|50069.5|50169.5|50089.5|50103.5|50023.5|104
1650995100000|2022-04-26 17:45:00|50146.5|50066.5|50118.5|50038.5|50169.5|50089.5|50118.5|50038.5|97
1650995400000|2022-04-26 17:50:00|50123.5|50043.5|50204.5|50124.5|50209.5|50129.5|50123.5|50043.5|106
1650995700000|2022-04-26 17:55:00|50209.5|50129.5|50229.5|50149.5|50244.5|50164.5|50199.5|50119.5|110
1650996000000|2022-04-26 18:00:00|50214.5|50134.5|50204.5|50124.5|50249.5|50169.5|50204.5|50124.5|110
1650996300000|2022-04-26 18:05:00|50206.5|50126.5|50174.5|50094.5|50219.5|50139.5|50154.5|50074.5|117
1650996600000|2022-04-26 18:10:00|50179.5|50099.5|50179.5|50099.5|50199.5|50119.5|50159.5|50079.5|114
1650996900000|2022-04-26 18:15:00|50174.5|50094.5|50138.5|50058.5|50179.5|50099.5|50113.5|50033.5|142
1650997200000|2022-04-26 18:20:00|50135.5|50055.5|50113.5|50033.5|50154.5|50074.5|50098.5|50018.5|112
1650997500000|2022-04-26 18:25:00|50115.5|50035.5|50118.5|50038.5|50156.5|50076.5|50108.5|50028.5|87
1650997800000|2022-04-26 18:30:00|50123.5|50043.5|50149.5|50069.5|50189.5|50109.5|50113.5|50033.5|115
1650998100000|2022-04-26 18:35:00|50154.5|50074.5|50209.5|50129.5|50209.5|50129.5|50123.5|50043.5|119
1650998400000|2022-04-26 18:40:00|50214.5|50134.5|50255.5|50175.5|50265.5|50185.5|50209.5|50129.5|108
1650998700000|2022-04-26 18:45:00|50253.5|50173.5|50315.5|50235.5|50320.5|50240.5|50250.5|50170.5|116
1650999000000|2022-04-26 18:50:00|50320.5|50240.5|50330.5|50250.5|50340.5|50260.5|50310.5|50230.5|117
1650999300000|2022-04-26 18:55:00|50327.5|50247.5|50325.5|50245.5|50360.5|50280.5|50290.5|50210.5|135
1651061400000|2022-04-27 12:10:00|50650.5|50570.5|50645|50565|50711|50631|50583|50503|219
1651061700000|2022-04-27 12:15:00|50635|50555|50534|50454|50655|50575|50499|50419|279
1651062000000|2022-04-27 12:20:00|50529|50449|50736|50656|50741|50661|50519|50439|236
1651062300000|2022-04-27 12:25:00|50731|50651|50907|50827|50923|50843|50719|50639|249
1651062600000|2022-04-27 12:30:00|50905|50825|50832|50752|50907|50827|50822|50742|236
1651062900000|2022-04-27 12:35:00|50834|50754|50701|50621|50842|50762|50701|50621|215
1651063200000|2022-04-27 12:40:00|50691|50611|50717|50637|50741|50661|50667|50587|189
1651063500000|2022-04-27 12:45:00|50719|50639|50681|50601|50802|50722|50641|50561|225
1651063800000|2022-04-27 12:50:00|50677|50597|50580|50500|50701|50621|50566|50486|203
1651064100000|2022-04-27 12:55:00|50576|50496|50546|50466|50626|50546|50530|50450|209
1651064400000|2022-04-27 13:00:00|50540|50460|50628|50548|50636|50556|50429|50349|287
1651064700000|2022-04-27 13:05:00|50626|50546|50636|50556|50741|50661|50596|50516|248
1651065000000|2022-04-27 13:10:00|50620|50540|50566|50486|50654|50574|50556|50476|235
1651065300000|2022-04-27 13:15:00|50560|50480|50465|50385|50586|50506|50457|50377|201
1651065600000|2022-04-27 13:20:00|50455|50375|50515|50435|50519|50439|50419|50339|274
1651065900000|2022-04-27 13:25:00|50512|50432|50630|50550|50641|50561|50485|50405|199
1651066200000|2022-04-27 13:30:00|50636|50556|50657|50577|50687|50607|50600|50520|278
1651066500000|2022-04-27 13:35:00|50648.5|50568.5|50669|50589|50697|50617|50620|50540|267
1651066800000|2022-04-27 13:40:00|50667|50587|50540|50460|50667|50587|50509|50429|309
1651067100000|2022-04-27 13:45:00|50536|50456|50515|50435|50600|50520|50472|50392|305
1651067400000|2022-04-27 13:50:00|50512|50432|50526|50446|50560|50480|50459|50379|275
1651067700000|2022-04-27 13:55:00|50520|50440|50568|50488|50586|50506|50500|50420|208
1651068000000|2022-04-27 14:00:00|50573|50493|50738|50658|50738|50658|50550|50470|270
1651068300000|2022-04-27 14:05:00|50732|50652|50536|50456|50792|50712|50530|50450|296
1651068600000|2022-04-27 14:10:00|50530|50450|50671|50591|50671|50591|50516|50436|283
1651068900000|2022-04-27 14:15:00|50669|50589|50719|50639|50742|50662|50631|50551|282
1651069200000|2022-04-27 14:20:00|50721|50641|50720|50640|50750|50670|50631|50551|254
1651069500000|2022-04-27 14:25:00|50724|50644|50724|50644|50740|50660|50662|50582|184
1651069800000|2022-04-27 14:30:00|50722|50642|50644|50564|50724|50644|50644|50564|257
1651070100000|2022-04-27 14:35:00|50647|50567|50589|50509|50650|50570|50563|50483|234
1651070400000|2022-04-27 14:40:00|50609|50529|50660|50580|50664|50584|50573|50493|196
1651070700000|2022-04-27 14:45:00|50654|50574|50633|50553|50684|50604|50599|50519|194
1651071000000|2022-04-27 14:50:00|50639|50559|50754|50674|50781|50701|50630|50550|157
1651071300000|2022-04-27 14:55:00|50757|50677|50825|50745|50849|50769|50750|50670|186
1651071600000|2022-04-27 15:00:00|50822|50742|50785|50705|50835|50755|50754|50674|217
1651071900000|2022-04-27 15:05:00|50784|50704|50734|50654|50809|50729|50698|50618|227
1651072200000|2022-04-27 15:10:00|50738|50658|50799|50719|50809|50729|50708|50628|191
1651072500000|2022-04-27 15:15:00|50802|50722|50777|50697|50838|50758|50768|50688|163
1651072800000|2022-04-27 15:20:00|50767|50687|50713|50633|50787|50707|50707|50627|194
1651073100000|2022-04-27 15:25:00|50715|50635|50703|50623|50743|50663|50682|50602|194
1651073400000|2022-04-27 15:30:00|50693|50613|50676|50596|50723|50643|50676|50596|181
1651073700000|2022-04-27 15:35:00|50682|50602|50723|50643|50757|50677|50676|50596|183
1651074000000|2022-04-27 15:40:00|50727|50647|50703|50623|50733|50653|50674|50594|150
1651074300000|2022-04-27 15:45:00|50707|50627|50636|50556|50707|50627|50616|50536|162
1651074600000|2022-04-27 15:50:00|50632|50552|50692|50612|50707|50627|50622|50542|165
1651074900000|2022-04-27 15:55:00|50702|50622|50571|50491|50707|50627|50568|50488|146
1651075200000|2022-04-27 16:00:00|50573|50493|50571|50491|50612|50532|50551|50471|211
1651075500000|2022-04-27 16:05:00|50575|50495|50391|50311|50582|50502|50387|50307|230
1651075800000|2022-04-27 16:10:00|50389|50309|50310|50230|50391|50311|50306|50226|252
1651076100000|2022-04-27 16:15:00|50311|50231|50367|50287|50384|50304|50200|50120|252
1651076400000|2022-04-27 16:20:00|50361|50281|50266|50186|50381|50301|50246|50166|196
1651076700000|2022-04-27 16:25:00|50268|50188|50311|50231|50327|50247|50236|50156|194
1651077000000|2022-04-27 16:30:00|50301|50221|50361|50281|50381|50301|50296|50216|166
1651077300000|2022-04-27 16:35:00|50359|50279|50411|50331|50417|50337|50331|50251|138
1651077600000|2022-04-27 16:40:00|50407|50327|50421|50341|50442|50362|50391|50311|137
1651077900000|2022-04-27 16:45:00|50427|50347|50438|50358|50452|50372|50397|50317|152
1651078200000|2022-04-27 16:50:00|50432|50352|50401|50321|50488|50408|50401|50321|145
1651078500000|2022-04-27 16:55:00|50407|50327|50411|50331|50448|50368|50381|50301|156
1651078800000|2022-04-27 17:00:00|50407|50327|50417|50337|50512|50432|50401|50321|266
1651079100000|2022-04-27 17:05:00|50414|50334|50377|50297|50432|50352|50347|50267|208
1651079400000|2022-04-27 17:10:00|50379|50299|50280|50200|50381|50301|50280|50200|198
1651079700000|2022-04-27 17:15:00|50276|50196|50290|50210|50298|50218|50256|50176|177
1651080000000|2022-04-27 17:20:00|50280|50200|50258|50178|50288|50208|50240|50160|168
1651080300000|2022-04-27 17:25:00|50260|50180|50252|50172|50371|50291|50252|50172|207
1651080600000|2022-04-27 17:30:00|50255|50175|50171|50091|50258|50178|50171|50091|191
1651080900000|2022-04-27 17:35:00|50167|50087|50161|50081|50201|50121|50137|50057|195
1651081200000|2022-04-27 17:40:00|50167|50087|50147|50067|50197|50117|50126|50046|171
1651081500000|2022-04-27 17:45:00|50141|50061|50060|49980|50141|50061|50060|49980|171
1651081800000|2022-04-27 17:50:00|50070|49990|50040|49960|50070|49990|50020|49940|152
1651082100000|2022-04-27 17:55:00|50036|49956|49945|49865|50040|49960|49945|49865|166
1651082400000|2022-04-27 18:00:00|49937|49857|49898|49818|49949|49869|49864|49784|215
1651082700000|2022-04-27 18:05:00|49904|49824|49858|49778|49905|49825|49804|49724|176
1651083000000|2022-04-27 18:10:00|49864|49784|49917|49837|49917|49837|49864|49784|164
1651083300000|2022-04-27 18:15:00|49914|49834|49971|49891|49981|49901|49911|49831|161
1651083600000|2022-04-27 18:20:00|49969|49889|50027|49947|50031|49951|49937|49857|152
1651083900000|2022-04-27 18:25:00|50024|49944|50038|49958|50048|49968|50001|49921|147
1651084200000|2022-04-27 18:30:00|50042|49962|50021|49941|50042|49962|50011|49931|101
1651084500000|2022-04-27 18:35:00|50027|49947|50042|49962|50112|50032|50017|49937|154
1651084800000|2022-04-27 18:40:00|50038|49958|49981|49901|50062|49982|49951|49871|189
1651085100000|2022-04-27 18:45:00|49984|49904|50009|49929|50021|49941|49941|49861|149
1651085400000|2022-04-27 18:50:00|50007|49927|50050|49970|50068|49988|50001|49921|187
1651085700000|2022-04-27 18:55:00|50048|49968|50118|50038|50122|50042|50048|49968|171
1651147800000|2022-04-28 12:10:00|50497|50417|50583|50503|50613|50533|50455|50375|177
1651148100000|2022-04-28 12:15:00|50573|50493|50674|50594|50674|50594|50493|50413|243
1651148400000|2022-04-28 12:20:00|50679|50599|50655|50575|50720|50640|50612|50532|274
1651148700000|2022-04-28 12:25:00|50660|50580|50686|50606|50720|50640|50640|50560|219
1651149000000|2022-04-28 12:30:00|50689|50609|50564|50484|50689|50609|50494|50414|413
1651149300000|2022-04-28 12:35:00|50549|50469|50565|50485|50634|50554|50529|50449|312
1651149600000|2022-04-28 12:40:00|50563|50483|50548|50468|50602|50522|50480|50400|270
1651149900000|2022-04-28 12:45:00|50542|50462|50603|50523|50668|50588|50542|50462|230
1651150200000|2022-04-28 12:50:00|50609|50529|50688|50608|50688|50608|50560|50480|226
1651150500000|2022-04-28 12:55:00|50682|50602|50683|50603|50743|50663|50632|50552|241
1651150800000|2022-04-28 13:00:00|50691|50611|50612|50532|50709|50629|50582|50502|251
1651151100000|2022-04-28 13:05:00|50610|50530|50622|50542|50628|50548|50498|50418|220
1651151400000|2022-04-28 13:10:00|50618|50538|50668|50588|50680|50600|50610|50530|168
1651151700000|2022-04-28 13:15:00|50665|50585|50618|50538|50668|50588|50555|50475|187
1651152000000|2022-04-28 13:20:00|50612|50532|50628|50548|50652|50572|50588|50508|161
1651152300000|2022-04-28 13:25:00|50630|50550|50667|50587|50678|50598|50628|50548|137
1651152600000|2022-04-28 13:30:00|50668|50588|50651|50571|50738|50658|50637|50557|235
1651152900000|2022-04-28 13:35:00|50647|50567|50687|50607|50700|50620|50594|50514|219
1651153200000|2022-04-28 13:40:00|50681|50601|50771|50691|50791|50711|50651|50571|221
1651153500000|2022-04-28 13:45:00|50774|50694|50830|50750|50836|50756|50736|50656|242
1651153800000|2022-04-28 13:50:00|50833|50753|50840|50760|50860|50780|50766|50686|236
1651154100000|2022-04-28 13:55:00|50826|50746|50780|50700|50846|50766|50770|50690|182
1651154400000|2022-04-28 14:00:00|50786|50706|50810|50730|50860|50780|50776|50696|194
1651154700000|2022-04-28 14:05:00|50806|50726|50749|50669|50828|50748|50725|50645|203
1651155000000|2022-04-28 14:10:00|50745|50665|50814|50734|50830|50750|50725|50645|176
1651155300000|2022-04-28 14:15:00|50810|50730|50852|50772|50879|50799|50804|50724|209
1651155600000|2022-04-28 14:20:00|50854|50774|50883|50803|50883|50803|50793|50713|196
1651155900000|2022-04-28 14:25:00|50879|50799|50908|50828|50924|50844|50848|50768|220
1651156200000|2022-04-28 14:30:00|50914|50834|50914|50834|50944|50864|50888|50808|184
1651156500000|2022-04-28 14:35:00|50918|50838|50904|50824|50928|50848|50867|50787|182
1651156800000|2022-04-28 14:40:00|50908|50828|50948|50868|50974|50894|50908|50828|142
1651157100000|2022-04-28 14:45:00|50951|50871|50954|50874|50994|50914|50948|50868|138
1651157400000|2022-04-28 14:50:00|50956|50876|50859|50779|50984|50904|50853|50773|186
1651157700000|2022-04-28 14:55:00|50853|50773|50789|50709|50863|50783|50779|50699|201
1651158000000|2022-04-28 15:00:00|50783|50703|50719|50639|50799|50719|50713|50633|176
1651158300000|2022-04-28 15:05:00|50723|50643|50689|50609|50729|50649|50643|50563|210
1651158600000|2022-04-28 15:10:00|50691|50611|50669|50589|50739|50659|50669|50589|149
1651158900000|2022-04-28 15:15:00|50663|50583|50590|50510|50710|50630|50581.5|50501.5|185
1651159200000|2022-04-28 15:20:00|50584|50504|50643|50563|50643|50563|50580|50500|186
1651159500000|2022-04-28 15:25:00|50639|50559|50590|50510|50664|50584|50580|50500|127
1651159800000|2022-04-28 15:30:00|50584|50504|50591|50511|50601|50521|50535|50455|206
1651160100000|2022-04-28 15:35:00|50588|50508|50615|50535|50631|50551|50581|50501|169
1651160400000|2022-04-28 15:40:00|50611|50531|50591|50511|50645|50565|50585|50505|153
1651160700000|2022-04-28 15:45:00|50589|50509|50531|50451|50589|50509|50508|50428|137
1651161000000|2022-04-28 15:50:00|50528|50448|50565|50485|50581|50501|50521|50441|133
1651161300000|2022-04-28 15:55:00|50571|50491|50513|50433|50575|50495|50505|50425|123
1651161600000|2022-04-28 16:00:00|50511|50431|50461|50381|50531|50451|50443|50363|133
1651161900000|2022-04-28 16:05:00|50451|50371|50451|50371|50461|50381|50435|50355|124
1651162200000|2022-04-28 16:10:00|50445|50365|50395|50315|50445|50365|50385|50305|127
1651162500000|2022-04-28 16:15:00|50391|50311|50372|50292|50409|50329|50362|50282|154
1651162800000|2022-04-28 16:20:00|50369|50289|50299|50219|50373|50293|50285|50205|150
1651163100000|2022-04-28 16:25:00|50296|50216|50301|50221|50336|50256|50282|50202|112
1651163400000|2022-04-28 16:30:00|50295|50215|50315|50235|50355|50275|50295|50215|111
1651163700000|2022-04-28 16:35:00|50321|50241|50303|50223|50321|50241|50263|50183|105
1651164000000|2022-04-28 16:40:00|50305|50225|50251|50171|50305|50225|50225|50145|126
1651164300000|2022-04-28 16:45:00|50248|50168|50252|50172|50256|50176|50186|50106|138
1651164600000|2022-04-28 16:50:00|50254|50174|50281|50201|50305|50225|50245|50165|130
1651164900000|2022-04-28 16:55:00|50285|50205|50341|50261|50385|50305|50275|50195|153
1651165200000|2022-04-28 17:00:00|50345|50265|50342|50262|50385|50305|50331|50251|147
1651165500000|2022-04-28 17:05:00|50336|50256|50295|50215|50371|50291|50291|50211|125
1651165800000|2022-04-28 17:10:00|50291|50211|50261|50181|50301|50221|50231|50151|156
1651166100000|2022-04-28 17:15:00|50255|50175|50256|50176|50292|50212|50223|50143|120
1651166400000|2022-04-28 17:20:00|50259|50179|50319|50239|50325|50245|50253|50173|138
1651166700000|2022-04-28 17:25:00|50316|50236|50242|50162|50319|50239|50238|50158|162
1651167000000|2022-04-28 17:30:00|50238|50158|50252|50172|50262|50182|50222|50142|112
1651167300000|2022-04-28 17:35:00|50248|50168|50248|50168|50258|50178|50222|50142|110
1651167600000|2022-04-28 17:40:00|50242|50162|50232|50152|50292|50212|50232|50152|134
1651167900000|2022-04-28 17:45:00|50238|50158|50248|50168|50258|50178|50220|50140|113
1651168200000|2022-04-28 17:50:00|50242|50162|50318|50238|50332|50252|50228|50148|138
1651168500000|2022-04-28 17:55:00|50312|50232|50283|50203|50338|50258|50282|50202|112
1651168800000|2022-04-28 18:00:00|50286|50206|50271|50191|50301|50221|50265|50185|102
1651169100000|2022-04-28 18:05:00|50265|50185|50285|50205|50292|50212|50253|50173|99
1651169400000|2022-04-28 18:10:00|50291|50211|50252|50172|50298|50218|50231|50151|97
1651169700000|2022-04-28 18:15:00|50262|50182|50284|50204|50303|50223|50258|50178|81
1651170000000|2022-04-28 18:20:00|50287|50207|50234|50154|50310|50230|50201|50121|147
1651170300000|2022-04-28 18:25:00|50230|50150|50182|50102|50240|50160|50173|50093|153
1651170600000|2022-04-28 18:30:00|50180|50100|50229|50149|50229|50149|50171|50091|109
1651170900000|2022-04-28 18:35:00|50223|50143|50272|50192|50272|50192|50223|50143|96
1651171200000|2022-04-28 18:40:00|50268|50188|50252|50172|50302|50222|50252|50172|108
1651171500000|2022-04-28 18:45:00|50258|50178|50238|50158|50288|50208|50232|50152|71
1651171800000|2022-04-28 18:50:00|50228|50148|50191|50111|50228|50148|50171|50091|131
1651172100000|2022-04-28 18:55:00|50194|50114|50188|50108|50212|50132|50171|50091|112
1651234200000|2022-04-29 12:10:00|49503|49423|49497|49417|49543|49463|49457|49377|146
1651234500000|2022-04-29 12:15:00|49503|49423|49450|49370|49517|49437|49437|49357|201
1651234800000|2022-04-29 12:20:00|49447|49367|49527|49447|49557|49477|49423|49343|191
1651235100000|2022-04-29 12:25:00|49525|49445|49473|49393|49567|49487|49447|49367|180
1651235400000|2022-04-29 12:30:00|49457|49377|49473|49393|49643|49563|49407|49327|371
1651235700000|2022-04-29 12:35:00|49477|49397|49547|49467|49593|49513|49477|49397|297
1651236000000|2022-04-29 12:40:00|49543|49463|49407|49327|49590|49510|49397|49317|272
1651236300000|2022-04-29 12:45:00|49410|49330|49277|49197|49427|49347|49183|49103|274
1651236600000|2022-04-29 12:50:00|49280|49200|49243|49163|49280|49200|49143|49063|274
1651236900000|2022-04-29 12:55:00|49245|49165|49383|49303|49460|49380|49245|49165|255
1651237200000|2022-04-29 13:00:00|49387|49307|49407|49327|49423|49343|49303|49223|277
1651237500000|2022-04-29 13:05:00|49403|49323|49450|49370|49450|49370|49353|49273|271
1651237800000|2022-04-29 13:10:00|49447|49367|49435|49355|49473|49393|49383|49303|252
1651238100000|2022-04-29 13:15:00|49437|49357|49452|49372|49607|49527|49418|49338|273
1651238400000|2022-04-29 13:20:00|49458|49378|49472|49392|49492|49412|49408|49328|215
1651238700000|2022-04-29 13:25:00|49478|49398|49528|49448|49565|49485|49468|49388|230
1651239000000|2022-04-29 13:30:00|49532|49452|49518|49438|49548|49468|49442|49362|246
1651239300000|2022-04-29 13:35:00|49528|49448|49600|49520|49625|49545|49522|49442|214
1651239600000|2022-04-29 13:40:00|49602|49522|49740|49660|49752|49672|49578|49498|226
1651239900000|2022-04-29 13:45:00|49738|49658|49578|49498|49742|49662|49558|49478|256
1651240200000|2022-04-29 13:50:00|49572|49492|49522|49442|49602|49522|49512|49432|257
1651240500000|2022-04-29 13:55:00|49518|49438|49443|49363|49522|49442|49395|49315|261
1651240800000|2022-04-29 14:00:00|49437|49357|49497|49417|49530|49450|49403|49323|220
1651241100000|2022-04-29 14:05:00|49503|49423|49533|49453|49557|49477|49460|49380|238
1651241400000|2022-04-29 14:10:00|49530|49450|49543|49463|49570|49490|49437|49357|262
1651241700000|2022-04-29 14:15:00|49545|49465|49697|49617|49703|49623|49523|49443|303
1651242000000|2022-04-29 14:20:00|49707|49627|49863|49783|49883|49803|49687|49607|295
1651242300000|2022-04-29 14:25:00|49857|49777|49847|49767|49933|49853|49803|49723|272
1651242600000|2022-04-29 14:30:00|49853|49773|49843|49763|49893|49813|49803|49723|224
1651242900000|2022-04-29 14:35:00|49847|49767|49907|49827|49943|49863|49847|49767|233
1651243200000|2022-04-29 14:40:00|49913|49833|49903|49823|49933|49853|49877|49797|198
1651243500000|2022-04-29 14:45:00|49897|49817|49933|49853|49943|49863|49893|49813|170
1651243800000|2022-04-29 14:50:00|49935|49855|50027|49947|50037|49957|49933|49853|239
1651244100000|2022-04-29 14:55:00|50030|49950|50057|49977|50087|50007|49997|49917|239
1651244400000|2022-04-29 15:00:00|50063|49983|50087|50007|50133|50053|50043|49963|272
1651244700000|2022-04-29 15:05:00|50093|50013|50070|49990|50105|50025|50045|49965|203
1651245000000|2022-04-29 15:10:00|50073|49993|49963|49883|50073|49993|49957|49877|188
1651245300000|2022-04-29 15:15:00|49967|49887|49953|49873|49983|49903|49873|49793|228
1651245600000|2022-04-29 15:20:00|49957|49877|50027|49947|50030|49950|49917|49837|204
1651245900000|2022-04-29 15:25:00|50023|49943|49937|49857|50063|49983|49937|49857|214
1651246200000|2022-04-29 15:30:00|49943|49863|49923|49843|49993|49913|49923|49843|215
1651246500000|2022-04-29 15:35:00|49927|49847|49903|49823|49963|49883|49883|49803|205
1651246800000|2022-04-29 15:40:00|49907|49827|49893|49813|49917|49837|49883|49803|159
1651247100000|2022-04-29 15:45:00|49887|49807|49843|49763|49893|49813|49837|49757|132
1651247400000|2022-04-29 15:50:00|49837|49757|49757|49677|49897|49817|49683|49603|211
1651247700000|2022-04-29 15:55:00|49755|49675|49853|49773|49853|49773|49753|49673|159
1651248000000|2022-04-29 16:00:00|49855|49775|49963|49883|49963|49883|49853|49773|187
1651248300000|2022-04-29 16:05:00|49965|49885|49925|49845|49967|49887|49885|49805|172
1651248600000|2022-04-29 16:10:00|49927|49847|49887|49807|49937|49857|49883|49803|130
1651248900000|2022-04-29 16:15:00|49893|49813|49913|49833|49933|49853|49883|49803|136
1651249200000|2022-04-29 16:20:00|49915|49835|49817|49737|49927|49847|49797|49717|140
1651249500000|2022-04-29 16:25:00|49823|49743|49863|49783|49877|49797|49817|49737|160
1651249800000|2022-04-29 16:30:00|49867|49787|49853|49773|49887|49807|49827|49747|153
1651250100000|2022-04-29 16:35:00|49850|49770|49837|49757|49887|49807|49827|49747|152
1651250400000|2022-04-29 16:40:00|49843|49763|49897|49817|49905|49825|49833|49753|150
1651250700000|2022-04-29 16:45:00|49900|49820|49907|49827|49935|49855|49887|49807|152
1651251000000|2022-04-29 16:50:00|49897|49817|49993|49913|50007|49927|49897|49817|152
1651251300000|2022-04-29 16:55:00|49987|49907|49953|49873|50007|49927|49943|49863|147
1651251600000|2022-04-29 17:00:00|49957|49877|49957|49877|49997|49917|49937|49857|155
1651251900000|2022-04-29 17:05:00|49963|49883|49997|49917|50007|49927|49953|49873|121
1651252200000|2022-04-29 17:10:00|49995|49915|50013|49933|50043|49963|49995|49915|116
1651252500000|2022-04-29 17:15:00|50017|49937|49987|49907|50055|49975|49963|49883|123
1651252800000|2022-04-29 17:20:00|49983|49903|49927|49847|49987|49907|49927|49847|108
1651253100000|2022-04-29 17:25:00|49925|49845|49933|49853|49953|49873|49913|49833|154
1651253400000|2022-04-29 17:30:00|49927|49847|49887|49807|49943|49863|49873|49793|114
1651253700000|2022-04-29 17:35:00|49893|49813|49933|49853|49933|49853|49853|49773|153
1651254000000|2022-04-29 17:40:00|49935|49855|49983|49903|49987|49907|49927|49847|166
1651254300000|2022-04-29 17:45:00|49980|49900|49913|49833|49987|49907|49913|49833|125
1651254600000|2022-04-29 17:50:00|49907|49827|49897|49817|49917|49837|49875|49795|164
1651254900000|2022-04-29 17:55:00|49893|49813|49790|49710|49903|49823|49783|49703|171
1651255200000|2022-04-29 18:00:00|49793|49713|49813|49733|49837|49757|49763|49683|184
1651255500000|2022-04-29 18:05:00|49815|49735|49793|49713|49847|49767|49723|49643|172
1651255800000|2022-04-29 18:10:00|49795|49715|49727|49647|49823|49743|49723|49643|201
1651256100000|2022-04-29 18:15:00|49733|49653|49793|49713|49797|49717|49707|49627|202
1651256400000|2022-04-29 18:20:00|49795|49715|49807|49727|49833|49753|49777|49697|137
1651256700000|2022-04-29 18:25:00|49803|49723|49817|49737|49837|49757|49767|49687|172
1651257000000|2022-04-29 18:30:00|49813|49733|49837|49757|49843|49763|49805|49725|181
1651257300000|2022-04-29 18:35:00|49843|49763|49903|49823|49937|49857|49817|49737|152
1651257600000|2022-04-29 18:40:00|49905|49825|49930|49850|49953|49873|49897|49817|145
1651257900000|2022-04-29 18:45:00|49923|49843|49997|49917|50007|49927|49917|49837|156
1651258200000|2022-04-29 18:50:00|50005|49925|49903|49823|50007|49927|49897|49817|178
1651258500000|2022-04-29 18:55:00|49900|49820|49957|49877|49990|49910|49883|49803|158
1651493400000|2022-05-02 12:10:00|50472|50392|50407|50327|50497|50417|50407|50327|158
1651493700000|2022-05-02 12:15:00|50402|50322|50432|50352|50437|50357|50387|50307|147
1651494000000|2022-05-02 12:20:00|50429|50349|50522|50442|50532|50452|50387|50307|156
1651494300000|2022-05-02 12:25:00|50519|50439|50401|50321|50527|50447|50392|50312|161
1651494600000|2022-05-02 12:30:00|50399|50319|50477|50397|50489|50409|50397|50317|167
1651494900000|2022-05-02 12:35:00|50467|50387|50537|50457|50541|50461|50461|50381|148
1651495200000|2022-05-02 12:40:00|50531|50451|50507|50427|50547|50467|50487|50407|134
1651495500000|2022-05-02 12:45:00|50509|50429|50721|50641|50731|50651|50499|50419|197
1651495800000|2022-05-02 12:50:00|50727|50647|50737|50657|50771|50691|50667|50587|181
1651496100000|2022-05-02 12:55:00|50734|50654|50721|50641|50761|50681|50697|50617|187
1651496400000|2022-05-02 13:00:00|50717|50637|50671|50591|50731|50651|50631|50551|212
1651496700000|2022-05-02 13:05:00|50677|50597|50727|50647|50744|50664|50649|50569|184
1651497000000|2022-05-02 13:10:00|50721|50641|50712|50632|50789|50709|50676|50596|154
1651497300000|2022-05-02 13:15:00|50709|50629|50782|50702|50802|50722|50709|50629|143
1651497600000|2022-05-02 13:20:00|50776|50696|50686|50606|50786|50706|50674|50594|188
1651497900000|2022-05-02 13:25:00|50689|50609|50824|50744|50852|50772|50689|50609|184
1651498200000|2022-05-02 13:30:00|50826|50746|50856|50776|50872|50792|50786|50706|263
1651498500000|2022-05-02 13:35:00|50862|50782|50857|50777|50882|50802|50836|50756|151
1651498800000|2022-05-02 13:40:00|50863|50783|50837|50757|50880|50800|50757|50677|216
1651499100000|2022-05-02 13:45:00|50835|50755|50847|50767|50855|50775|50803|50723|216
1651499400000|2022-05-02 13:50:00|50853|50773|50853|50773|50877|50797|50833|50753|210
1651499700000|2022-05-02 13:55:00|50857|50777|50813|50733|50880|50800|50795|50715|150
1651500000000|2022-05-02 14:00:00|50790|50710|50757|50677|50837|50757|50755|50675|233
1651500300000|2022-05-02 14:05:00|50753|50673|50873|50793|50873|50793|50753|50673|204
1651500600000|2022-05-02 14:10:00|50867|50787|50843|50763|50907|50827|50843|50763|193
1651500900000|2022-05-02 14:15:00|50847|50767|50757|50677|50867|50787|50743|50663|229
1651501200000|2022-05-02 14:20:00|50760|50680|50673|50593|50763|50683|50653|50573|178
1651501500000|2022-05-02 14:25:00|50677|50597|50677|50597|50707|50627|50647|50567|173
1651501800000|2022-05-02 14:30:00|50673|50593|50683|50603|50707|50627|50637|50557|219
1651502100000|2022-05-02 14:35:00|50677|50597|50753|50673|50793|50713|50673|50593|191
1651502400000|2022-05-02 14:40:00|50757|50677|50703|50623|50757|50677|50663|50583|190
1651502700000|2022-05-02 14:45:00|50707|50627|50763|50683|50777|50697|50690|50610|173
1651503000000|2022-05-02 14:50:00|50760|50680|50797|50717|50813|50733|50717|50637|197
1651503300000|2022-05-02 14:55:00|50813|50733|50830|50750|50847|50767|50810|50730|217
1651503600000|2022-05-02 15:00:00|50833|50753|50863|50783|50887|50807|50802|50722|181
1651503900000|2022-05-02 15:05:00|50860|50780|50877|50797|50897|50817|50843|50763|154
1651504200000|2022-05-02 15:10:00|50883|50803|50855|50775|50887|50807|50843|50763|169
1651504500000|2022-05-02 15:15:00|50857|50777|50953|50873|50967|50887|50853|50773|178
1651504800000|2022-05-02 15:20:00|50950|50870|50940|50860|50963|50883|50933|50853|109
1651505100000|2022-05-02 15:25:00|50937|50857|50937|50857|50977|50897|50917|50837|159
1651505400000|2022-05-02 15:30:00|50943|50863|50887|50807|50967|50887|50883|50803|124
1651505700000|2022-05-02 15:35:00|50885|50805|50877|50797|50907|50827|50837|50757|169
1651506000000|2022-05-02 15:40:00|50880|50800|50873|50793|50907|50827|50843|50763|168
1651506300000|2022-05-02 15:45:00|50870|50790|50843|50763|50883|50803|50835|50755|182
1651506600000|2022-05-02 15:50:00|50847|50767|50873|50793|50893|50813|50823|50743|141
1651506900000|2022-05-02 15:55:00|50877|50797|50813|50733|50883|50803|50807|50727|133
1651507200000|2022-05-02 16:00:00|50817|50737|50883|50803|50893|50813|50797|50717|189
1651507500000|2022-05-02 16:05:00|50877|50797|50873|50793|50913|50833|50873|50793|133
1651507800000|2022-05-02 16:10:00|50877|50797|50837|50757|50887|50807|50833|50753|152
1651508100000|2022-05-02 16:15:00|50835|50755|50810|50730|50843|50763|50803|50723|140
1651508400000|2022-05-02 16:20:00|50807|50727|50797|50717|50827|50747|50777|50697|150
1651508700000|2022-05-02 16:25:00|50803|50723|50813|50733|50833|50753|50797|50717|108
1651509000000|2022-05-02 16:30:00|50810|50730|50827|50747|50863|50783|50810|50730|118
1651509300000|2022-05-02 16:35:00|50823|50743|50857|50777|50873|50793|50817|50737|135
1651509600000|2022-05-02 16:40:00|50860|50780|50877|50797|50893|50813|50837|50757|106
1651509900000|2022-05-02 16:45:00|50875|50795|50897|50817|50903|50823|50875|50795|99
1651510200000|2022-05-02 16:50:00|50903|50823|50967|50887|50967|50887|50877|50797|125
1651510500000|2022-05-02 16:55:00|50963|50883|50977|50897|51007|50927|50937|50857|148
1651510800000|2022-05-02 17:00:00|50975|50895|51023|50943|51043|50963|50957|50877|152
1651511100000|2022-05-02 17:05:00|51027|50947|51047|50967|51053|50973|50993|50913|131
1651511400000|2022-05-02 17:10:00|51053|50973|51033|50953|51057|50977|51003|50923|111
1651511700000|2022-05-02 17:15:00|51037|50957|51053|50973|51083|51003|51023|50943|119
1651512000000|2022-05-02 17:20:00|51055|50975|51088|51008|51092|51012|51042|50962|91
1651512300000|2022-05-02 17:25:00|51082|51002|51162|51082|51162|51082|51070|50990|134
1651512600000|2022-05-02 17:30:00|51168|51088|51242|51162|51272|51192|51155|51075|186
1651512900000|2022-05-02 17:35:00|51238|51158|51203|51123|51252|51172|51182|51102|162
1651513200000|2022-05-02 17:40:00|51205|51125|51217|51137|51227|51147|51175|51095|102
1651513500000|2022-05-02 17:45:00|51213|51133|51247|51167|51273|51193|51213|51133|106
1651513800000|2022-05-02 17:50:00|51257|51177|51237|51157|51283|51203|51227|51147|117
1651514100000|2022-05-02 17:55:00|51233|51153|51203|51123|51233|51153|51197|51117|153
1651514400000|2022-05-02 18:00:00|51207|51127|51187|51107|51270|51190|51187|51107|148
1651514700000|2022-05-02 18:05:00|51193|51113|51227|51147|51237|51157|51175|51095|136
1651515000000|2022-05-02 18:10:00|51233|51153|51337|51257|51367|51287|51223|51143|176
1651515300000|2022-05-02 18:15:00|51333|51253|51373|51293|51403|51323|51323|51243|152
1651515600000|2022-05-02 18:20:00|51363|51283|51318|51238|51393|51313|51302|51222|167
1651515900000|2022-05-02 18:25:00|51322|51242|51302|51222|51362|51282|51282|51202|164
1651516200000|2022-05-02 18:30:00|51305|51225|51300|51220|51338|51258|51288|51208|158
1651516500000|2022-05-02 18:35:00|51298|51218|51262|51182|51338|51258|51162|51082|163
1651516800000|2022-05-02 18:40:00|51265|51185|51348|51268|51358|51278|51252|51172|193
1651517100000|2022-05-02 18:45:00|51342|51262|51358|51278|51372|51292|51288|51208|129
1651517400000|2022-05-02 18:50:00|51362|51282|51352|51272|51415|51335|51352|51272|171
1651517700000|2022-05-02 18:55:00|51358|51278|51363|51283|51393|51313|51335|51255|157
1651579800000|2022-05-03 12:10:00|50932|50852|50907|50827|50932|50852|50872|50792|28
1651580100000|2022-05-03 12:15:00|50862|50782|50907.5|50827.5|50922.5|50842.5|50862|50782|91
1651580400000|2022-05-03 12:20:00|50902.5|50822.5|50957.5|50877.5|51002.5|50922.5|50887.5|50807.5|167
1651580700000|2022-05-03 12:25:00|50952.5|50872.5|50902.5|50822.5|50960.5|50880.5|50872.5|50792.5|188
1651581000000|2022-05-03 12:30:00|50907.5|50827.5|50922.5|50842.5|50997.5|50917.5|50897.5|50817.5|174
1651581300000|2022-05-03 12:35:00|50912.5|50832.5|50897.5|50817.5|50920.5|50840.5|50822.5|50742.5|205
1651581600000|2022-05-03 12:40:00|50907.5|50827.5|50992.5|50912.5|51042.5|50962.5|50907.5|50827.5|182
1651581900000|2022-05-03 12:45:00|50987.5|50907.5|50912.5|50832.5|51037.5|50957.5|50892.5|50812.5|207
1651582200000|2022-05-03 12:50:00|50907.5|50827.5|50872.5|50792.5|50952.5|50872.5|50842.5|50762.5|186
1651582500000|2022-05-03 12:55:00|50882.5|50802.5|50835.5|50755.5|50897.5|50817.5|50792.5|50712.5|253
1651582800000|2022-05-03 13:00:00|50832.5|50752.5|50942.5|50862.5|50992.5|50912.5|50797.5|50717.5|224
1651583100000|2022-05-03 13:05:00|50932.5|50852.5|50867.5|50787.5|50972.5|50892.5|50852.5|50772.5|211
1651583400000|2022-05-03 13:10:00|50872.5|50792.5|50877.5|50797.5|50937.5|50857.5|50822.5|50742.5|236
1651583700000|2022-05-03 13:15:00|50882.5|50802.5|50857.5|50777.5|50937.5|50857.5|50839.5|50759.5|215
1651584000000|2022-05-03 13:20:00|50859.5|50779.5|50879.5|50799.5|50887.5|50807.5|50845.5|50765.5|164
1651584300000|2022-05-03 13:25:00|50877.5|50797.5|50832.5|50752.5|50897.5|50817.5|50822.5|50742.5|161
1651584600000|2022-05-03 13:30:00|50837.5|50757.5|50872.5|50792.5|50912.5|50832.5|50796.5|50716.5|275
1651584900000|2022-05-03 13:35:00|50877.5|50797.5|50922.5|50842.5|50947.5|50867.5|50852.5|50772.5|276
1651585200000|2022-05-03 13:40:00|50919.5|50839.5|50842.5|50762.5|50922.5|50842.5|50827.5|50747.5|229
1651585500000|2022-05-03 13:45:00|50847.5|50767.5|50875.5|50795.5|50905.5|50825.5|50827.5|50747.5|225
1651585800000|2022-05-03 13:50:00|50872.5|50792.5|50738.5|50658.5|50877.5|50797.5|50721.5|50641.5|255
1651586100000|2022-05-03 13:55:00|50736.5|50656.5|50666.5|50586.5|50766.5|50686.5|50658.5|50578.5|236
1651586400000|2022-05-03 14:00:00|50671.5|50591.5|50706.5|50626.5|50738.5|50658.5|50641.5|50561.5|183
1651586700000|2022-05-03 14:05:00|50704.5|50624.5|50786.5|50706.5|50816.5|50736.5|50698.5|50618.5|214
1651587000000|2022-05-03 14:10:00|50784.5|50704.5|50776.5|50696.5|50846.5|50766.5|50761.5|50681.5|199
1651587300000|2022-05-03 14:15:00|50781.5|50701.5|50736.5|50656.5|50811.5|50731.5|50728.5|50648.5|181
1651587600000|2022-05-03 14:20:00|50741.5|50661.5|50786.5|50706.5|50791.5|50711.5|50711.5|50631.5|185
1651587900000|2022-05-03 14:25:00|50781.5|50701.5|50718.5|50638.5|50791.5|50711.5|50716.5|50636.5|155
1651588200000|2022-05-03 14:30:00|50721.5|50641.5|50741.5|50661.5|50741.5|50661.5|50691.5|50611.5|193
1651588500000|2022-05-03 14:35:00|50738.5|50658.5|50771.5|50691.5|50776.5|50696.5|50721.5|50641.5|167
1651588800000|2022-05-03 14:40:00|50776.5|50696.5|50771.5|50691.5|50801.5|50721.5|50726.5|50646.5|136
1651589100000|2022-05-03 14:45:00|50766.5|50686.5|50766.5|50686.5|50806.5|50726.5|50736.5|50656.5|147
1651589400000|2022-05-03 14:50:00|50761.5|50681.5|50671.5|50591.5|50766.5|50686.5|50671.5|50591.5|156
1651589700000|2022-05-03 14:55:00|50676.5|50596.5|50611.5|50531.5|50676.5|50596.5|50591.5|50511.5|184
1651590000000|2022-05-03 15:00:00|50606.5|50526.5|50671.5|50591.5|50691.5|50611.5|50601.5|50521.5|178
1651590300000|2022-05-03 15:05:00|50666.5|50586.5|50606.5|50526.5|50726.5|50646.5|50601.5|50521.5|191
1651590600000|2022-05-03 15:10:00|50601.5|50521.5|50566.5|50486.5|50656.5|50576.5|50566.5|50486.5|142
1651590900000|2022-05-03 15:15:00|50561.5|50481.5|50501.5|50421.5|50571.5|50491.5|50471.5|50391.5|192
1651591200000|2022-05-03 15:20:00|50496.5|50416.5|50481.5|50401.5|50526.5|50446.5|50461.5|50381.5|150
1651591500000|2022-05-03 15:25:00|50491.5|50411.5|50521.5|50441.5|50531.5|50451.5|50471.5|50391.5|151
1651591800000|2022-05-03 15:30:00|50516.5|50436.5|50561.5|50481.5|50561.5|50481.5|50516.5|50436.5|125
1651592100000|2022-05-03 15:35:00|50551.5|50471.5|50606.5|50526.5|50611.5|50531.5|50546.5|50466.5|119
1651592400000|2022-05-03 15:40:00|50611.5|50531.5|50601.5|50521.5|50621.5|50541.5|50586.5|50506.5|134
1651592700000|2022-05-03 15:45:00|50604.5|50524.5|50521.5|50441.5|50621.5|50541.5|50516.5|50436.5|158
1651593000000|2022-05-03 15:50:00|50516.5|50436.5|50531.5|50451.5|50556.5|50476.5|50466.5|50386.5|160
1651593300000|2022-05-03 15:55:00|50534.5|50454.5|50521.5|50441.5|50556.5|50476.5|50504.5|50424.5|146
1651593600000|2022-05-03 16:00:00|50519.5|50439.5|50561.5|50481.5|50576.5|50496.5|50516.5|50436.5|127
1651593900000|2022-05-03 16:05:00|50566.5|50486.5|50566.5|50486.5|50641.5|50561.5|50551.5|50471.5|167
1651594200000|2022-05-03 16:10:00|50556.5|50476.5|50501.5|50421.5|50561.5|50481.5|50486.5|50406.5|143
1651594500000|2022-05-03 16:15:00|50499.5|50419.5|50441.5|50361.5|50501.5|50421.5|50396.5|50316.5|167
1651594800000|2022-05-03 16:20:00|50436.5|50356.5|50441.5|50361.5|50451.5|50371.5|50396.5|50316.5|157
1651595100000|2022-05-03 16:25:00|50439.5|50359.5|50431.5|50351.5|50469.5|50389.5|50401.5|50321.5|139
1651595400000|2022-05-03 16:30:00|50433.5|50353.5|50476.5|50396.5|50496.5|50416.5|50431.5|50351.5|150
1651595700000|2022-05-03 16:35:00|50471.5|50391.5|50426.5|50346.5|50486.5|50406.5|50416.5|50336.5|165
1651596000000|2022-05-03 16:40:00|50421.5|50341.5|50406.5|50326.5|50426.5|50346.5|50366.5|50286.5|124
1651596300000|2022-05-03 16:45:00|50411.5|50331.5|50411.5|50331.5|50446.5|50366.5|50406.5|50326.5|111
1651596600000|2022-05-03 16:50:00|50416.5|50336.5|50401.5|50321.5|50441.5|50361.5|50381.5|50301.5|139
1651596900000|2022-05-03 16:55:00|50396.5|50316.5|50371.5|50291.5|50411.5|50331.5|50351.5|50271.5|121
1651597200000|2022-05-03 17:00:00|50373.5|50293.5|50391.5|50311.5|50401.5|50321.5|50356.5|50276.5|124
1651597500000|2022-05-03 17:05:00|50386.5|50306.5|50326.5|50246.5|50391.5|50311.5|50316.5|50236.5|128
1651597800000|2022-05-03 17:10:00|50331.5|50251.5|50306.5|50226.5|50356.5|50276.5|50296.5|50216.5|117
1651598100000|2022-05-03 17:15:00|50301.5|50221.5|50286.5|50206.5|50306.5|50226.5|50276.5|50196.5|96
1651598400000|2022-05-03 17:20:00|50287.5|50207.5|50246.5|50166.5|50301.5|50221.5|50241.5|50161.5|115
1651598700000|2022-05-03 17:25:00|50251.5|50171.5|50301.5|50221.5|50321.5|50241.5|50251.5|50171.5|111
1651599000000|2022-05-03 17:30:00|50296.5|50216.5|50266.5|50186.5|50296.5|50216.5|50246.5|50166.5|129
1651599300000|2022-05-03 17:35:00|50261.5|50181.5|50226.5|50146.5|50281.5|50201.5|50219.5|50139.5|81
1651599600000|2022-05-03 17:40:00|50221.5|50141.5|50221.5|50141.5|50241.5|50161.5|50186.5|50106.5|109
1651599900000|2022-05-03 17:45:00|50216.5|50136.5|50209.5|50129.5|50226.5|50146.5|50201.5|50121.5|77
1651600200000|2022-05-03 17:50:00|50211.5|50131.5|50126.5|50046.5|50221.5|50141.5|50091.5|50011.5|120
1651600500000|2022-05-03 17:55:00|50121.5|50041.5|50161.5|50081.5|50163.5|50083.5|50106.5|50026.5|114
1651600800000|2022-05-03 18:00:00|50166.5|50086.5|50241.5|50161.5|50241.5|50161.5|50156.5|50076.5|144
1651601100000|2022-05-03 18:05:00|50239.5|50159.5|50136.5|50056.5|50246.5|50166.5|50136.5|50056.5|143
1651601400000|2022-05-03 18:10:00|50141.5|50061.5|50171.5|50091.5|50196.5|50116.5|50131.5|50051.5|114
1651601700000|2022-05-03 18:15:00|50176.5|50096.5|50196.5|50116.5|50211.5|50131.5|50171.5|50091.5|88
1651602000000|2022-05-03 18:20:00|50201.5|50121.5|50241.5|50161.5|50286.5|50206.5|50196.5|50116.5|146
1651602300000|2022-05-03 18:25:00|50246.5|50166.5|50241.5|50161.5|50251.5|50171.5|50211.5|50131.5|107
1651602600000|2022-05-03 18:30:00|50246.5|50166.5|50196.5|50116.5|50256.5|50176.5|50161.5|50081.5|110
1651602900000|2022-05-03 18:35:00|50211.5|50131.5|50221.5|50141.5|50236.5|50156.5|50156.5|50076.5|124
1651603200000|2022-05-03 18:40:00|50219.5|50139.5|50206.5|50126.5|50269.5|50189.5|50196.5|50116.5|151
1651603500000|2022-05-03 18:45:00|50201.5|50121.5|50206.5|50126.5|50226.5|50146.5|50171.5|50091.5|186
1651603800000|2022-05-03 18:50:00|50211.5|50131.5|50136.5|50056.5|50211.5|50131.5|50126.5|50046.5|131
1651604100000|2022-05-03 18:55:00|50131.5|50051.5|50146.5|50066.5|50176.5|50096.5|50116.5|50036.5|148
1651666200000|2022-05-04 12:10:00|50306.5|50226.5|50286.5|50206.5|50331.5|50251.5|50266.5|50186.5|117
1651666500000|2022-05-04 12:15:00|50289.5|50209.5|50261.5|50181.5|50293.5|50213.5|50201.5|50121.5|193
1651666800000|2022-05-04 12:20:00|50256.5|50176.5|50301.5|50221.5|50336.5|50256.5|50251.5|50171.5|169
1651667100000|2022-05-04 12:25:00|50306.5|50226.5|50366.5|50286.5|50381.5|50301.5|50301.5|50221.5|141
1651667400000|2022-05-04 12:30:00|50369.5|50289.5|50281.5|50201.5|50371.5|50291.5|50181.5|50101.5|222
1651667700000|2022-05-04 12:35:00|50276.5|50196.5|50316.5|50236.5|50321.5|50241.5|50189.5|50109.5|236
1651668000000|2022-05-04 12:40:00|50319.5|50239.5|50401.5|50321.5|50416.5|50336.5|50319.5|50239.5|174
1651668300000|2022-05-04 12:45:00|50396.5|50316.5|50456.5|50376.5|50456.5|50376.5|50346.5|50266.5|147
1651668600000|2022-05-04 12:50:00|50449.5|50369.5|50389.5|50309.5|50456.5|50376.5|50351.5|50271.5|170
1651668900000|2022-05-04 12:55:00|50386.5|50306.5|50526.5|50446.5|50541.5|50461.5|50381.5|50301.5|183
1651669200000|2022-05-04 13:00:00|50528.5|50448.5|50576.5|50496.5|50616.5|50536.5|50514.5|50434.5|206
1651669500000|2022-05-04 13:05:00|50561.5|50481.5|50711.5|50631.5|50716.5|50636.5|50561.5|50481.5|167
1651669800000|2022-05-04 13:10:00|50708.5|50628.5|50706.5|50626.5|50721.5|50641.5|50666.5|50586.5|155
1651670100000|2022-05-04 13:15:00|50711.5|50631.5|50686.5|50606.5|50719.5|50639.5|50651.5|50571.5|146
1651670400000|2022-05-04 13:20:00|50701.5|50621.5|50611.5|50531.5|50701.5|50621.5|50601.5|50521.5|146
1651670700000|2022-05-04 13:25:00|50601.5|50521.5|50591.5|50511.5|50626.5|50546.5|50561.5|50481.5|184
1651671000000|2022-05-04 13:30:00|50596.5|50516.5|50721.5|50641.5|50721.5|50641.5|50586.5|50506.5|217
1651671300000|2022-05-04 13:35:00|50731.5|50651.5|50726.5|50646.5|50786.5|50706.5|50706.5|50626.5|205
1651671600000|2022-05-04 13:40:00|50731.5|50651.5|50731.5|50651.5|50766.5|50686.5|50706.5|50626.5|184
1651671900000|2022-05-04 13:45:00|50729.5|50649.5|50781.5|50701.5|50791.5|50711.5|50671.5|50591.5|178
1651672200000|2022-05-04 13:50:00|50786.5|50706.5|50761.5|50681.5|50816.5|50736.5|50746.5|50666.5|153
1651672500000|2022-05-04 13:55:00|50766.5|50686.5|50781.5|50701.5|50803.5|50723.5|50736.5|50656.5|151
1651672800000|2022-05-04 14:00:00|50783.5|50703.5|50716.5|50636.5|50806.5|50726.5|50701.5|50621.5|196
1651673100000|2022-05-04 14:05:00|50711.5|50631.5|50666.5|50586.5|50741.5|50661.5|50663.5|50583.5|169
1651673400000|2022-05-04 14:10:00|50671.5|50591.5|50686.5|50606.5|50691.5|50611.5|50641.5|50561.5|135
1651673700000|2022-05-04 14:15:00|50691.5|50611.5|50631.5|50551.5|50711.5|50631.5|50591.5|50511.5|191
1651674000000|2022-05-04 14:20:00|50629.5|50549.5|50586.5|50506.5|50641.5|50561.5|50571.5|50491.5|147
1651674300000|2022-05-04 14:25:00|50589.5|50509.5|50686.5|50606.5|50689.5|50609.5|50586.5|50506.5|138
1651674600000|2022-05-04 14:30:00|50691.5|50611.5|50716.5|50636.5|50741.5|50661.5|50651.5|50571.5|189
1651674900000|2022-05-04 14:35:00|50711.5|50631.5|50693.5|50613.5|50766.5|50686.5|50691.5|50611.5|130
1651675200000|2022-05-04 14:40:00|50701.5|50621.5|50696.5|50616.5|50761.5|50681.5|50691.5|50611.5|154
1651675500000|2022-05-04 14:45:00|50691.5|50611.5|50676.5|50596.5|50731.5|50651.5|50656.5|50576.5|134
1651675800000|2022-05-04 14:50:00|50671.5|50591.5|50666.5|50586.5|50716.5|50636.5|50661.5|50581.5|152
1651676100000|2022-05-04 14:55:00|50663.5|50583.5|50626.5|50546.5|50671.5|50591.5|50621.5|50541.5|171
1651676400000|2022-05-04 15:00:00|50631.5|50551.5|50636.5|50556.5|50701.5|50621.5|50621.5|50541.5|147
1651676700000|2022-05-04 15:05:00|50633.5|50553.5|50641.5|50561.5|50673.5|50593.5|50611.5|50531.5|102
1651677000000|2022-05-04 15:10:00|50639.5|50559.5|50601.5|50521.5|50646.5|50566.5|50601.5|50521.5|146
1651677300000|2022-05-04 15:15:00|50606.5|50526.5|50601.5|50521.5|50631.5|50551.5|50591.5|50511.5|129
1651677600000|2022-05-04 15:20:00|50599.5|50519.5|50546.5|50466.5|50606.5|50526.5|50541.5|50461.5|109
1651677900000|2022-05-04 15:25:00|50551.5|50471.5|50501.5|50421.5|50551.5|50471.5|50501.5|50421.5|131
1651678200000|2022-05-04 15:30:00|50503.5|50423.5|50536.5|50456.5|50551.5|50471.5|50461.5|50381.5|110
1651678500000|2022-05-04 15:35:00|50531.5|50451.5|50556.5|50476.5|50571.5|50491.5|50516.5|50436.5|121
1651678800000|2022-05-04 15:40:00|50559.5|50479.5|50551.5|50471.5|50581.5|50501.5|50521.5|50441.5|134
1651679100000|2022-05-04 15:45:00|50546.5|50466.5|50481.5|50401.5|50571.5|50491.5|50439.5|50359.5|171
1651679400000|2022-05-04 15:50:00|50486.5|50406.5|50466.5|50386.5|50491.5|50411.5|50431.5|50351.5|164
1651679700000|2022-05-04 15:55:00|50463.5|50383.5|50481.5|50401.5|50491.5|50411.5|50441.5|50361.5|134
1651680000000|2022-05-04 16:00:00|50476.5|50396.5|50456.5|50376.5|50496.5|50416.5|50441.5|50361.5|135
1651680300000|2022-05-04 16:05:00|50453.5|50373.5|50426.5|50346.5|50466.5|50386.5|50416.5|50336.5|122
1651680600000|2022-05-04 16:10:00|50431.5|50351.5|50426.5|50346.5|50461.5|50381.5|50411.5|50331.5|107
1651680900000|2022-05-04 16:15:00|50421.5|50341.5|50416.5|50336.5|50461.5|50381.5|50411.5|50331.5|116
1651681200000|2022-05-04 16:20:00|50411.5|50331.5|50443.5|50363.5|50451.5|50371.5|50401.5|50321.5|117
1651681500000|2022-05-04 16:25:00|50441.5|50361.5|50426.5|50346.5|50456.5|50376.5|50416.5|50336.5|108
1651681800000|2022-05-04 16:30:00|50416.5|50336.5|50451.5|50371.5|50451.5|50371.5|50416.5|50336.5|78
1651682100000|2022-05-04 16:35:00|50446.5|50366.5|50506.5|50426.5|50521.5|50441.5|50446.5|50366.5|98
1651682400000|2022-05-04 16:40:00|50503.5|50423.5|50461.5|50381.5|50506.5|50426.5|50451.5|50371.5|72
1651682700000|2022-05-04 16:45:00|50456.5|50376.5|50446.5|50366.5|50469.5|50389.5|50433.5|50353.5|85
1651683000000|2022-05-04 16:50:00|50451.5|50371.5|50396.5|50316.5|50461.5|50381.5|50376.5|50296.5|110
1651683300000|2022-05-04 16:55:00|50399.5|50319.5|50446.5|50366.5|50446.5|50366.5|50396.5|50316.5|92
1651683600000|2022-05-04 17:00:00|50441.5|50361.5|50416.5|50336.5|50456.5|50376.5|50411.5|50331.5|82
1651683900000|2022-05-04 17:05:00|50421.5|50341.5|50426.5|50346.5|50441.5|50361.5|50409.5|50329.5|69
1651684200000|2022-05-04 17:10:00|50421.5|50341.5|50471.5|50391.5|50491.5|50411.5|50421.5|50341.5|114
1651684500000|2022-05-04 17:15:00|50466.5|50386.5|50461.5|50381.5|50476.5|50396.5|50451.5|50371.5|85
1651684800000|2022-05-04 17:20:00|50458.5|50378.5|50426.5|50346.5|50476.5|50396.5|50421.5|50341.5|94
1651685100000|2022-05-04 17:25:00|50424.5|50344.5|50496.5|50416.5|50501.5|50421.5|50416.5|50336.5|101
1651685400000|2022-05-04 17:30:00|50491.5|50411.5|50516.5|50436.5|50581.5|50501.5|50488.5|50408.5|145
1651685700000|2022-05-04 17:35:00|50511.5|50431.5|50596.5|50516.5|50596.5|50516.5|50506.5|50426.5|136
1651686000000|2022-05-04 17:40:00|50601.5|50521.5|50576.5|50496.5|50626.5|50546.5|50561.5|50481.5|140
1651686300000|2022-05-04 17:45:00|50581.5|50501.5|50606.5|50526.5|50611.5|50531.5|50576.5|50496.5|123
1651686600000|2022-05-04 17:50:00|50608.5|50528.5|50526.5|50446.5|50626.5|50546.5|50516.5|50436.5|141
1651686900000|2022-05-04 17:55:00|50528.5|50448.5|50551|50447|50575.5|50471.5|50474|50370|288
1651687200000|2022-05-04 18:00:00|50558|50454|50301|50197|50621|50517|50268|50164|450
1651687500000|2022-05-04 18:05:00|50304|50200|50376|50296|50412|50346|50229|50142|393
1651687800000|2022-05-04 18:10:00|50374|50294|50299|50219|50426|50346|50296|50216|377
1651688100000|2022-05-04 18:15:00|50286|50206|50386.5|50306.5|50411.5|50331.5|50286|50206|335
1651688400000|2022-05-04 18:20:00|50391.5|50311.5|50491.5|50411.5|50596.5|50516.5|50391.5|50311.5|380
1651688700000|2022-05-04 18:25:00|50486.5|50406.5|50391.5|50311.5|50526.5|50446.5|50346.5|50266.5|395
1651689000000|2022-05-04 18:30:00|50396.5|50316.5|50768.5|50688.5|50786.5|50706.5|50361.5|50281.5|481
1651689300000|2022-05-04 18:35:00|50776.5|50696.5|50618.5|50538.5|50861.5|50781.5|50531.5|50451.5|508
1651689600000|2022-05-04 18:40:00|50611.5|50531.5|50236|50156|50651.5|50571.5|50147.5|50067.5|495
1651689900000|2022-05-04 18:45:00|50204|50124|49908|49828|50204|50124|49830|49750|481
1651690200000|2022-05-04 18:50:00|49906|49826|49518|49438|49938|49858|49480|49400|478
1651690500000|2022-05-04 18:55:00|49516|49436|49680|49600|49690|49610|49503|49423|464
1651752600000|2022-05-05 12:10:00|49918|49838|49924|49844|49964|49884|49878|49798|199
1651752900000|2022-05-05 12:15:00|49936|49856|49943|49863|50039|49959|49936|49856|216
1651753200000|2022-05-05 12:20:00|49941|49861|50063|49983|50069|49989|49923|49843|230
1651753500000|2022-05-05 12:25:00|50066|49986|50163|50083|50199|50119|50066|49986|255
1651753800000|2022-05-05 12:30:00|50166|50086|50293|50213|50299|50219|50089|50009|255
1651754100000|2022-05-05 12:35:00|50289|50209|50384|50304|50384|50304|50289|50209|174
1651754400000|2022-05-05 12:40:00|50390|50310|50323|50243|50432|50352|50319|50239|202
1651754700000|2022-05-05 12:45:00|50326|50246|50333|50253|50341|50261|50289|50209|194
1651755000000|2022-05-05 12:50:00|50339|50259|50299|50219|50386|50306|50263|50183|195
1651755300000|2022-05-05 12:55:00|50303|50223|50349|50269|50359|50279|50299|50219|168
1651755600000|2022-05-05 13:00:00|50353|50273|50253|50173|50353|50273|50181|50101|221
1651755900000|2022-05-05 13:05:00|50259|50179|50303|50223|50323|50243|50223|50143|187
1651756200000|2022-05-05 13:10:00|50301|50221|50293|50213|50343|50263|50263|50183|158
1651756500000|2022-05-05 13:15:00|50299|50219|50329|50249|50369|50289|50299|50219|172
1651756800000|2022-05-05 13:20:00|50323|50243|50353|50273|50409|50329|50319|50239|156
1651757100000|2022-05-05 13:25:00|50343|50263|50298|50218|50424|50344|50298|50218|179
1651757400000|2022-05-05 13:30:00|50308|50228|50298|50218|50371|50291|50276|50196|251
1651757700000|2022-05-05 13:35:00|50294|50214|50238|50158|50318|50238|50234|50154|253
1651758000000|2022-05-05 13:40:00|50234|50154|50138|50058|50238|50158|50118|50038|254
1651758300000|2022-05-05 13:45:00|50136|50056|50276|50196|50278|50198|50106|50026|244
1651758600000|2022-05-05 13:50:00|50278|50198|50351|50271|50364|50284|50264|50184|210
1651758900000|2022-05-05 13:55:00|50354|50274|50364|50284|50439|50359|50341|50261|253
1651759200000|2022-05-05 14:00:00|50366|50286|50529|50449|50529|50449|50366|50286|258
1651759500000|2022-05-05 14:05:00|50535|50455|50565|50485|50599|50519|50532|50452|258
1651759800000|2022-05-05 14:10:00|50567|50487|50535|50455|50615|50535|50512|50432|230
1651760100000|2022-05-05 14:15:00|50542|50462|50595|50515|50629|50549|50519|50439|241
1651760400000|2022-05-05 14:20:00|50585|50505|50539|50459|50607|50527|50515|50435|272
1651760700000|2022-05-05 14:25:00|50535|50455|50549|50469|50575|50495|50515|50435|226
1651761000000|2022-05-05 14:30:00|50555|50475|50565|50485|50569|50489|50525|50445|188
1651761300000|2022-05-05 14:35:00|50562|50482|50604|50554|50614|50564|50559|50479|177
1651761600000|2022-05-05 14:40:00|50602|50552|50654|50604|50684|50634|50602|50552|199
1651761900000|2022-05-05 14:45:00|50660|50610|50740|50690|50740|50690|50622|50572|236
1651762200000|2022-05-05 14:50:00|50737|50687|50730|50680|50814|50764|50724|50674|284
1651762500000|2022-05-05 14:55:00|50724|50674|50679|50629|50770|50720|50659|50609|243
1651762800000|2022-05-05 15:00:00|50689|50639|50805|50755|50837|50787|50685|50635|241
1651763100000|2022-05-05 15:05:00|50809|50759|50885|50835|50895|50845|50775|50725|189
1651763400000|2022-05-05 15:10:00|50879|50829|50945|50895|50969|50919|50829|50779|230
1651763700000|2022-05-05 15:15:00|50949|50899|50965|50915|51007|50957|50897|50847|220
1651764000000|2022-05-05 15:20:00|50967|50917|50969|50919|51026|50976|50895|50845|248
1651764300000|2022-05-05 15:25:00|50965|50915|50915|50865|51000|50950|50915|50865|211
1651764600000|2022-05-05 15:30:00|50917|50867|50885|50835|50929|50879|50825|50775|247
1651764900000|2022-05-05 15:35:00|50879|50829|50895|50845|50899|50849|50809|50759|235
1651765200000|2022-05-05 15:40:00|50889|50839|50915|50865|50959|50909|50875|50825|237
1651765500000|2022-05-05 15:45:00|50919|50869|50969|50919|50990|50940|50917|50867|198
1651765800000|2022-05-05 15:50:00|50972|50922|51080|51030|51096|51046|50965|50915|209
1651766100000|2022-05-05 15:55:00|51086|51036|51026|50976|51096|51046|50990|50940|239
1651766400000|2022-05-05 16:00:00|51028|50978|50986|50936|51046|50996|50978|50928|223
1651766700000|2022-05-05 16:05:00|50980|50930|50975|50925|51020|50970|50945|50895|274
1651767000000|2022-05-05 16:10:00|50979|50929|51026|50976|51050|51000|50965|50915|273
1651767300000|2022-05-05 16:15:00|51023|50973|51083|51033|51110|51060|51016|50966|251
1651767600000|2022-05-05 16:20:00|51080|51030|51088|51038|51116|51066|51066|51016|241
1651767900000|2022-05-05 16:25:00|51090|51040|50970|50920|51103|51053|50964|50914|244
1651768200000|2022-05-05 16:30:00|50974|50924|50991|50941|51001|50951|50934|50884|231
1651768500000|2022-05-05 16:35:00|50993|50943|51045|50995|51085|51035|50993|50943|198
1651768800000|2022-05-05 16:40:00|51048|50998|51063|51013|51075|51025|51025|50975|180
1651769100000|2022-05-05 16:45:00|51061|51011|51071|51021|51091|51041|51025|50975|216
1651769400000|2022-05-05 16:50:00|51063|51013|51011|50961|51091|51041|51003|50953|180
1651769700000|2022-05-05 16:55:00|51005|50955|50940|50890|51011|50961|50934|50884|187
1651770000000|2022-05-05 17:00:00|50937|50887|50830|50780|50940|50890|50820|50770|238
1651770300000|2022-05-05 17:05:00|50832|50782|50804|50754|50834|50784|50752|50702|229
1651770600000|2022-05-05 17:10:00|50807|50757|50854|50804|50884|50834|50804|50754|208
1651770900000|2022-05-05 17:15:00|50860|50810|50840|50790|50860|50810|50807|50757|177
1651771200000|2022-05-05 17:20:00|50857|50807|50814|50764|50884|50834|50770|50720|213
1651771500000|2022-05-05 17:25:00|50810|50760|50766|50716|50844|50794|50740|50690|246
1651771800000|2022-05-05 17:30:00|50764|50714|50854|50804|50880|50830|50764|50714|217
1651772100000|2022-05-05 17:35:00|50844|50794|50904|50854|50922|50872|50790|50740|243
1651772400000|2022-05-05 17:40:00|50900|50850|50890|50840|50917|50867|50832|50782|233
1651772700000|2022-05-05 17:45:00|50894|50844|50964|50914|50974|50924|50854|50804|237
1651773000000|2022-05-05 17:50:00|50970|50920|51003|50953|51031|50981|50954|50904|201
1651773300000|2022-05-05 17:55:00|51000|50950|51013|50963|51056|51006|50996|50946|174
1651773600000|2022-05-05 18:00:00|51010|50960|51016|50966|51060|51010|50996|50946|199
1651773900000|2022-05-05 18:05:00|51010|50960|50970|50920|51038|50988|50949|50899|196
1651774200000|2022-05-05 18:10:00|50968|50918|50945|50895|50996|50946|50939|50889|168
1651774500000|2022-05-05 18:15:00|50949|50899|50857|50807|50949|50899|50857|50807|187
1651774800000|2022-05-05 18:20:00|50834|50784|50840|50790|50854|50804|50804|50754|199
1651775100000|2022-05-05 18:25:00|50842|50792|50860|50810|50890|50840|50804|50754|189
1651775400000|2022-05-05 18:30:00|50857|50807|50840|50790|50860|50810|50807|50757|172
1651775700000|2022-05-05 18:35:00|50834|50784|50830|50780|50864|50814|50820|50770|126
1651776000000|2022-05-05 18:40:00|50832|50782|50860|50810|50902|50852|50824|50774|167
1651776300000|2022-05-05 18:45:00|50864|50814|50824|50774|50870|50820|50790|50740|161
1651776600000|2022-05-05 18:50:00|50830|50780|50780|50730|50830|50780|50764|50714|212
1651776900000|2022-05-05 18:55:00|50790|50740|50834|50784|50840|50790|50760|50710|196
1651839000000|2022-05-06 12:10:00|50784|50734|50854|50804|50890|50840|50769|50719|200
1651839300000|2022-05-06 12:15:00|50844|50794|50885|50835|50955|50905|50804|50754|236
1651839600000|2022-05-06 12:20:00|50895|50845|51000|50950|51020|50970|50895|50845|252
1651839900000|2022-05-06 12:25:00|51015|50965|51107|51003|51117|51045|51010|50960|198
1651840200000|2022-05-06 12:30:00|51110|51006|50891|50787|51112|51008|50869|50765|473
1651840500000|2022-05-06 12:35:00|50882|50778|50759|50679|50897|50793|50636|50532|398
1651840800000|2022-05-06 12:40:00|50764|50684|51015|50935|51030|50950|50682|50602|365
1651841100000|2022-05-06 12:45:00|51010|50930|51150|51070|51155|51075|51000|50920|384
1651841400000|2022-05-06 12:50:00|51145|51065|51356|51276|51356|51276|51115|51035|363
1651841700000|2022-05-06 12:55:00|51359|51279|51391|51311|51446|51366|51326|51246|347
1651842000000|2022-05-06 13:00:00|51386|51306|51492|51412|51496|51416|51311|51231|356
1651842300000|2022-05-06 13:05:00|51486|51406|51459|51379|51496|51416|51385|51305|318
1651842600000|2022-05-06 13:10:00|51456|51376|51446|51366|51494|51414|51416|51336|288
1651842900000|2022-05-06 13:15:00|51442|51362|51582|51502|51652|51572|51426|51346|296
1651843200000|2022-05-06 13:20:00|51576|51496|51506|51426|51582|51502|51486|51406|263
1651843500000|2022-05-06 13:25:00|51512|51432|51526|51446|51566|51486|51466|51386|242
1651843800000|2022-05-06 13:30:00|51522|51442|51506|51426|51536|51456|51446|51366|320
1651844100000|2022-05-06 13:35:00|51512|51432|51531|51481|51562|51491|51504|51432|282
1651844400000|2022-05-06 13:40:00|51529|51479|51587|51537|51597|51547|51437|51387|286
1651844700000|2022-05-06 13:45:00|51589|51539|51569|51519|51681|51631|51547|51497|283
1651845000000|2022-05-06 13:50:00|51571|51521|51501|51451|51571|51521|51469|51419|301
1651845300000|2022-05-06 13:55:00|51507|51457|51517|51467|51604|51554|51474|51424|318
1651845600000|2022-05-06 14:00:00|51521|51471|51484|51434|51531|51481|51386|51336|303
1651845900000|2022-05-06 14:05:00|51487|51437|51429|51379|51497|51447|51360|51310|331
1651846200000|2022-05-06 14:10:00|51437|51387|51447|51397|51471|51421|51401|51351|335
1651846500000|2022-05-06 14:15:00|51451|51401|51340|51290|51451|51401|51266|51216|334
1651846800000|2022-05-06 14:20:00|51346|51296|51350|51300|51410|51360|51330|51280|294
1651847100000|2022-05-06 14:25:00|51346|51296|51447|51397|51447|51397|51330|51280|284
1651847400000|2022-05-06 14:30:00|51441|51391|51511|51461|51547|51497|51441|51391|312
1651847700000|2022-05-06 14:35:00|51517|51467|51501|51451|51561|51511|51451|51401|308
1651848000000|2022-05-06 14:40:00|51497|51447|51340|51290|51501|51451|51333|51283|332
1651848300000|2022-05-06 14:45:00|51343|51293|51168|51118|51356|51306|51163|51113|324
1651848600000|2022-05-06 14:50:00|51166|51116|51136|51086|51256|51206|51136|51086|318
1651848900000|2022-05-06 14:55:00|51137.5|51087.5|51100|51050|51153|51103|50999|50949|316
1651849200000|2022-05-06 15:00:00|51110|51060|51120|51070|51180|51130|51066|51016|312
1651849500000|2022-05-06 15:05:00|51116|51066|51076|51026|51156|51106|51063|51013|271
1651849800000|2022-05-06 15:10:00|51070|51020|51050|51000|51140|51090|51030|50980|271
1651850100000|2022-05-06 15:15:00|51046|50996|50910|50860|51060|51010|50884|50834|298
1651850400000|2022-05-06 15:20:00|50914|50864|50910|50860|50940|50890|50880|50830|226
1651850700000|2022-05-06 15:25:00|50914|50864|50900|50850|50954|50904|50900|50849|222
1651851000000|2022-05-06 15:30:00|50894|50844|51014|50964|51020|50970|50844|50794|269
1651851300000|2022-05-06 15:35:00|51012|50962|51071|51021|51075|51025|51010|50960|232
1651851600000|2022-05-06 15:40:00|51075|51025|50974|50924|51081|51031|50922|50872|280
1651851900000|2022-05-06 15:45:00|50970|50920|51010|50960|51024|50974|50940|50890|268
1651852200000|2022-05-06 15:50:00|51014|50964|51055|51005|51073|51023|50970|50920|284
1651852500000|2022-05-06 15:55:00|51053|51003|51155|51105|51175|51125|51043|50993|234
1651852800000|2022-05-06 16:00:00|51161|51111|51041|50991|51201|51151|51038|50988|264
1651853100000|2022-05-06 16:05:00|51045|50995|50997|50947|51055|51005|50940|50890|316
1651853400000|2022-05-06 16:10:00|50994|50944|51065|51015|51095|51045|50990|50940|248
1651853700000|2022-05-06 16:15:00|51071|51021|51085|51035|51111|51061|51031|50981|248
1651854000000|2022-05-06 16:20:00|51078|51028|51035|50985|51091|51041|50990|50940|331
1651854300000|2022-05-06 16:25:00|51031|50981|51000|50950|51035|50985|50984|50934|263
1651854600000|2022-05-06 16:30:00|50994|50944|51004|50954|51055|51005|50982|50932|262
1651854900000|2022-05-06 16:35:00|51000|50950|51020|50970|51061|51011|50964|50914|294
1651855200000|2022-05-06 16:40:00|51014|50964|51000|50950|51035|50985|50972|50922|241
1651855500000|2022-05-06 16:45:00|50997|50947|51061|51011|51065|51015|50980|50930|172
1651855800000|2022-05-06 16:50:00|51071|51021|51045|50995|51151|51101|51012|50962|251
1651856100000|2022-05-06 16:55:00|51048|50998|51051|51001|51065|51015|51014|50964|231
1651856400000|2022-05-06 17:00:00|51045|50995|50979|50929|51053|51003|50965|50915|218
1651856700000|2022-05-06 17:05:00|50982|50932|51066|51016|51070|51020|50979|50929|221
1651857000000|2022-05-06 17:10:00|51068|51018|51070|51020|51110|51060|51060|51010|205
1651857300000|2022-05-06 17:15:00|51076|51026|51176|51126|51176|51126|51046|50996|221
1651857600000|2022-05-06 17:20:00|51180|51130|51160|51110|51200|51150|51126|51076|255
1651857900000|2022-05-06 17:25:00|51166|51116|51150|51100|51206|51156|51136|51086|206
1651858200000|2022-05-06 17:30:00|51148|51098|51136|51086|51186|51136|51136|51086|236
1651858500000|2022-05-06 17:35:00|51140|51090|51333|51229|51335|51236|51130|51080|280
1651858800000|2022-05-06 17:40:00|51335|51231|51306|51256|51356|51306|51276|51203|273
1651859100000|2022-05-06 17:45:00|51310|51260|51300|51250|51328|51278|51276|51226|226
1651859400000|2022-05-06 17:50:00|51303|51253|51330|51280|51356|51306|51288|51238|190
1651859700000|2022-05-06 17:55:00|51326|51276|51330|51280|51346|51296|51310|51260|141
1651860000000|2022-05-06 18:00:00|51336|51286|51310|51260|51356|51306|51250|51200|217
1651860300000|2022-05-06 18:05:00|51316|51266|51280|51230|51348|51298|51273|51223|181
1651860600000|2022-05-06 18:10:00|51283|51233|51306|51256|51326|51276|51246|51196|164
1651860900000|2022-05-06 18:15:00|51300|51250|51270|51220|51306|51256|51236|51186|205
1651861200000|2022-05-06 18:20:00|51273|51223|51280|51230|51288|51238|51250|51200|203
1651861500000|2022-05-06 18:25:00|51276|51226|51270|51220|51320|51270|51260|51210|198
1651861800000|2022-05-06 18:30:00|51276|51226|51320|51270|51350|51300|51248|51198|192
1651862100000|2022-05-06 18:35:00|51326|51276|51400|51350|51406|51356|51306|51256|209
1651862400000|2022-05-06 18:40:00|51396|51346|51340|51290|51408|51358|51296|51246|223
1651862700000|2022-05-06 18:45:00|51346|51296|51296|51246|51356|51306|51286|51236|157
1651863000000|2022-05-06 18:50:00|51300|51250|51286|51236|51340|51290|51266|51216|179
1651863300000|2022-05-06 18:55:00|51288|51238|51340|51290|51350|51300|51278|51228|184
1652098200000|2022-05-09 12:10:00|51991|51911|51991.5|51911.5|52011.5|51931.5|51891|51811|252
1652098500000|2022-05-09 12:15:00|51993.5|51913.5|52011.5|51931.5|52071.5|51991.5|51906.5|51826.5|265
1652098800000|2022-05-09 12:20:00|52008.5|51928.5|51871.5|51791.5|52031.5|51951.5|51818.5|51738.5|264
1652099100000|2022-05-09 12:25:00|51861.5|51781.5|51831.5|51751.5|51956.5|51876.5|51816.5|51736.5|260
1652099400000|2022-05-09 12:30:00|51826.5|51746.5|51786|51706|51866.5|51786.5|51776|51696|277
1652099700000|2022-05-09 12:35:00|51784|51704|51836|51756|51886|51806|51766|51686|283
1652100000000|2022-05-09 12:40:00|51841|51761|51771|51691|51866|51786|51771|51691|266
1652100300000|2022-05-09 12:45:00|51766|51686|51826|51746|51876|51796|51750|51670|248
1652100600000|2022-05-09 12:50:00|51836|51756|51859|51779|51887|51807|51780|51700|225
1652100900000|2022-05-09 12:55:00|51857|51777|51859|51779|51887|51807|51799|51719|216
1652101200000|2022-05-09 13:00:00|51871|51791|51720|51640|51871|51791|51713|51633|285
1652101500000|2022-05-09 13:05:00|51726|51646|51725.5|51675.5|51740.5|51690.5|51685.5|51606|243
1652101800000|2022-05-09 13:10:00|51720.5|51670.5|51765.5|51715.5|51794.5|51744.5|51695.5|51645.5|204
1652102100000|2022-05-09 13:15:00|51767.5|51717.5|51725.5|51675.5|51804.5|51754.5|51687.5|51637.5|173
1652102400000|2022-05-09 13:20:00|51720.5|51670.5|51786.5|51736.5|51826.5|51776.5|51710.5|51660.5|181
1652102700000|2022-05-09 13:25:00|51788.5|51738.5|51821.5|51771.5|51826.5|51776.5|51784.5|51734.5|190
1652103000000|2022-05-09 13:30:00|51824.5|51774.5|51824.5|51774.5|51876.5|51826.5|51771.5|51721.5|315
1652103300000|2022-05-09 13:35:00|51816.5|51766.5|51826.5|51776.5|51881.5|51831.5|51781.5|51731.5|338
1652103600000|2022-05-09 13:40:00|51831.5|51781.5|51961.5|51911.5|51961.5|51911.5|51831.5|51781.5|298
1652103900000|2022-05-09 13:45:00|51966.5|51916.5|51996.5|51946.5|52051.5|52001.5|51956.5|51906.5|253
1652104200000|2022-05-09 13:50:00|52001.5|51951.5|51911.5|51861.5|52014.5|51964.5|51901.5|51851.5|298
1652104500000|2022-05-09 13:55:00|51916.5|51866.5|51991.5|51941.5|52016.5|51966.5|51916.5|51866.5|305
1652104800000|2022-05-09 14:00:00|51996.5|51946.5|52006.5|51956.5|52036.5|51986.5|51934.5|51884.5|322
1652105100000|2022-05-09 14:05:00|52008.5|51958.5|51981.5|51931.5|52021.5|51971.5|51956.5|51906.5|260
1652105400000|2022-05-09 14:10:00|51976.5|51926.5|51946.5|51896.5|52077.5|52027.5|51936.5|51886.5|229
1652105700000|2022-05-09 14:15:00|51944.5|51894.5|51856.5|51806.5|51976.5|51926.5|51851.5|51801.5|196
1652106000000|2022-05-09 14:20:00|51858.5|51808.5|51776.5|51726.5|51874.5|51824.5|51746.5|51696.5|213
1652106300000|2022-05-09 14:25:00|51771.5|51721.5|51861.5|51811.5|51863.5|51813.5|51736.5|51686.5|183
1652106600000|2022-05-09 14:30:00|51863.5|51813.5|51871.5|51821.5|51911.5|51861.5|51821.5|51771.5|230
1652106900000|2022-05-09 14:35:00|51876.5|51826.5|51921.5|51871.5|51921.5|51871.5|51829.5|51779.5|247
1652107200000|2022-05-09 14:40:00|51916.5|51866.5|51871.5|51821.5|51931.5|51881.5|51861.5|51811.5|182
1652107500000|2022-05-09 14:45:00|51866.5|51816.5|51841.5|51791.5|51916.5|51866.5|51809.5|51759.5|227
1652107800000|2022-05-09 14:50:00|51836.5|51786.5|51906.5|51856.5|51906.5|51856.5|51791.5|51741.5|229
1652108100000|2022-05-09 14:55:00|51901.5|51851.5|51956.5|51906.5|51956.5|51906.5|51861.5|51811.5|225
1652108400000|2022-05-09 15:00:00|51959.5|51909.5|51986.5|51936.5|52001.5|51951.5|51936.5|51886.5|154
1652108700000|2022-05-09 15:05:00|51991.5|51941.5|51866.5|51816.5|52021.5|51971.5|51866.5|51816.5|207
1652109000000|2022-05-09 15:10:00|51871.5|51821.5|51976.5|51926.5|51996.5|51946.5|51866.5|51816.5|174
1652109300000|2022-05-09 15:15:00|51971.5|51921.5|51921.5|51871.5|51971.5|51921.5|51896.5|51846.5|190
1652109600000|2022-05-09 15:20:00|51923.5|51873.5|51906.5|51856.5|51939.5|51889.5|51876.5|51826.5|182
1652109900000|2022-05-09 15:25:00|51911.5|51861.5|51901.5|51851.5|51946.5|51896.5|51891.5|51841.5|165
1652110200000|2022-05-09 15:30:00|51899.5|51849.5|51911.5|51861.5|51961.5|51911.5|51886.5|51836.5|208
1652110500000|2022-05-09 15:35:00|51906.5|51856.5|51781.5|51731.5|51911.5|51861.5|51781.5|51731.5|212
1652110800000|2022-05-09 15:40:00|51783.5|51733.5|51801.5|51751.5|51841.5|51791.5|51771.5|51721.5|170
1652111100000|2022-05-09 15:45:00|51806.5|51756.5|51781.5|51731.5|51831.5|51781.5|51720.5|51670.5|225
1652111400000|2022-05-09 15:50:00|51779.5|51729.5|51725.5|51675.5|51779.5|51729.5|51690.5|51640.5|240
1652111700000|2022-05-09 15:55:00|51720.5|51670.5|51771.5|51721.5|51791.5|51741.5|51690.5|51640.5|187
1652112000000|2022-05-09 16:00:00|51776.5|51726.5|51856.5|51806.5|51856.5|51806.5|51776.5|51726.5|168
1652112300000|2022-05-09 16:05:00|51853.5|51803.5|51691.5|51641.5|51856.5|51806.5|51631.5|51581.5|243
1652112600000|2022-05-09 16:10:00|51689.5|51639.5|51591.5|51541.5|51689.5|51639.5|51586.5|51536.5|254
1652112900000|2022-05-09 16:15:00|51586.5|51536.5|51586.5|51536.5|51596.5|51546.5|51556.5|51506.5|211
1652113200000|2022-05-09 16:20:00|51591.5|51541.5|51591.5|51541.5|51643.5|51593.5|51583.5|51533.5|253
1652113500000|2022-05-09 16:25:00|51583.5|51533.5|51596.5|51546.5|51646.5|51596.5|51566.5|51516.5|239
1652113800000|2022-05-09 16:30:00|51599.5|51549.5|51611.5|51561.5|51643.5|51593.5|51591.5|51541.5|269
1652114100000|2022-05-09 16:35:00|51616.5|51566.5|51711.5|51661.5|51716.5|51666.5|51611.5|51561.5|169
1652114400000|2022-05-09 16:40:00|51713.5|51663.5|51729.5|51679.5|51736.5|51686.5|51691.5|51641.5|172
1652114700000|2022-05-09 16:45:00|51731.5|51681.5|51739.5|51689.5|51746.5|51696.5|51711.5|51661.5|203
1652115000000|2022-05-09 16:50:00|51741.5|51691.5|51756.5|51706.5|51791.5|51741.5|51736.5|51686.5|136
1652115300000|2022-05-09 16:55:00|51761.5|51711.5|51726.5|51676.5|51766.5|51716.5|51719.5|51669.5|137
1652115600000|2022-05-09 17:00:00|51729.5|51679.5|51801.5|51751.5|51811.5|51761.5|51716.5|51666.5|168
1652115900000|2022-05-09 17:05:00|51806.5|51756.5|51816.5|51766.5|51821.5|51771.5|51771.5|51721.5|161
1652116200000|2022-05-09 17:10:00|51819.5|51769.5|51912.5|51862.5|51912.5|51862.5|51816.5|51766.5|169
1652116500000|2022-05-09 17:15:00|51910.5|51860.5|51850.5|51800.5|51927.5|51877.5|51832.5|51782.5|172
1652116800000|2022-05-09 17:20:00|51852.5|51802.5|51932.5|51882.5|51952.5|51902.5|51809.5|51759.5|224
1652117100000|2022-05-09 17:25:00|51947.5|51897.5|51870.5|51820.5|51957.5|51907.5|51847.5|51797.5|211
1652117400000|2022-05-09 17:30:00|51867.5|51817.5|51897.5|51847.5|51927.5|51877.5|51811.5|51761.5|246
1652117700000|2022-05-09 17:35:00|51902.5|51852.5|51947.5|51897.5|51972.5|51922.5|51897.5|51847.5|170
1652118000000|2022-05-09 17:40:00|51952.5|51902.5|51842.5|51792.5|51952.5|51902.5|51837.5|51787.5|219
1652118300000|2022-05-09 17:45:00|51834.5|51784.5|51897.5|51847.5|51907.5|51857.5|51811.5|51761.5|246
1652118600000|2022-05-09 17:50:00|51894.5|51844.5|51937.5|51887.5|51967.5|51917.5|51892.5|51842.5|197
1652118900000|2022-05-09 17:55:00|51932.5|51882.5|51907.5|51857.5|51937.5|51887.5|51882.5|51832.5|204
1652119200000|2022-05-09 18:00:00|51912.5|51862.5|51872.5|51822.5|51917.5|51867.5|51847.5|51797.5|217
1652119500000|2022-05-09 18:05:00|51875.5|51825.5|51897.5|51847.5|51932.5|51882.5|51857.5|51807.5|175
1652119800000|2022-05-09 18:10:00|51902.5|51852.5|51907.5|51857.5|51922.5|51872.5|51857.5|51807.5|170
1652120100000|2022-05-09 18:15:00|51902.5|51852.5|51832.5|51782.5|51902.5|51852.5|51832.5|51782.5|170
1652120400000|2022-05-09 18:20:00|51831.5|51781.5|51927.5|51877.5|51937.5|51887.5|51821.5|51771.5|176
1652120700000|2022-05-09 18:25:00|51932.5|51882.5|51907.5|51857.5|51947.5|51897.5|51902.5|51852.5|167
1652121000000|2022-05-09 18:30:00|51912.5|51862.5|51932.5|51882.5|51962.5|51912.5|51892.5|51842.5|168
1652121300000|2022-05-09 18:35:00|51940.5|51890.5|51952.5|51902.5|51957.5|51907.5|51902.5|51852.5|170
1652121600000|2022-05-09 18:40:00|51947.5|51897.5|51952.5|51902.5|51962.5|51912.5|51922.5|51872.5|136
1652121900000|2022-05-09 18:45:00|51947.5|51897.5|51977.5|51927.5|51982.5|51932.5|51892.5|51842.5|161
1652122200000|2022-05-09 18:50:00|51982.5|51932.5|51962.5|51912.5|52024.5|51974.5|51927.5|51877.5|217
1652122500000|2022-05-09 18:55:00|51960.5|51910.5|52037.5|51987.5|52037.5|51987.5|51922.5|51872.5|227
1652184600000|2022-05-10 12:10:00|52011.5|51931.5|51911.5|51831.5|52016.5|51936.5|51901.5|51821.5|143
1652184900000|2022-05-10 12:15:00|51908.5|51828.5|52016.5|51936.5|52106.5|52026.5|51906.5|51826.5|204
1652185200000|2022-05-10 12:20:00|52011.5|51931.5|52121.5|52041.5|52151.5|52071.5|51971.5|51891.5|251
1652185500000|2022-05-10 12:25:00|52131.5|52051.5|52063.5|51983.5|52136.5|52056.5|52011.5|51931.5|188
1652185800000|2022-05-10 12:30:00|52061.5|51981.5|51919.5|51839.5|52071.5|51991.5|51913.5|51833.5|207
1652186100000|2022-05-10 12:35:00|51916.5|51836.5|51871.5|51791.5|51931.5|51851.5|51810.5|51730.5|227
1652186400000|2022-05-10 12:40:00|51876.5|51796.5|51840.5|51760.5|51896.5|51816.5|51830.5|51750.5|186
1652186700000|2022-05-10 12:45:00|51845.5|51765.5|51911.5|51831.5|51923.5|51843.5|51845.5|51765.5|209
1652187000000|2022-05-10 12:50:00|51916.5|51836.5|51886.5|51806.5|51916.5|51836.5|51850.5|51770.5|207
1652187300000|2022-05-10 12:55:00|51891.5|51811.5|51815.5|51735.5|51916.5|51836.5|51810.5|51730.5|197
1652187600000|2022-05-10 13:00:00|51812.5|51732.5|51800.5|51720.5|51861.5|51781.5|51785.5|51705.5|185
1652187900000|2022-05-10 13:05:00|51805.5|51725.5|51725.5|51645.5|51830.5|51750.5|51710.5|51630.5|207
1652188200000|2022-05-10 13:10:00|51720.5|51640.5|51705.5|51625.5|51730.5|51650.5|51680.5|51600.5|182
1652188500000|2022-05-10 13:15:00|51700.5|51620.5|51745.5|51665.5|51770.5|51690.5|51675.5|51595.5|188
1652188800000|2022-05-10 13:20:00|51740.5|51660.5|51815.5|51735.5|51820.5|51740.5|51700.5|51620.5|162
1652189100000|2022-05-10 13:25:00|51825.5|51745.5|51755.5|51675.5|51825.5|51745.5|51750.5|51670.5|228
1652189400000|2022-05-10 13:30:00|51760.5|51680.5|51785.5|51705.5|51795.5|51715.5|51720.5|51640.5|262
1652189700000|2022-05-10 13:35:00|51787.5|51707.5|51840.5|51760.5|51891.5|51811.5|51765.5|51685.5|293
1652190000000|2022-05-10 13:40:00|51843.5|51763.5|51931.5|51851.5|51961.5|51881.5|51790.5|51710.5|226
1652190300000|2022-05-10 13:45:00|51936.5|51856.5|52014.5|51934.5|52026.5|51946.5|51936.5|51856.5|208
1652190600000|2022-05-10 13:50:00|52016.5|51936.5|51926.5|51846.5|52016.5|51936.5|51871.5|51791.5|221
1652190900000|2022-05-10 13:55:00|51921.5|51841.5|51827.5|51747.5|51976.5|51896.5|51827.5|51747.5|224
1652191200000|2022-05-10 14:00:00|51825.5|51745.5|51850.5|51770.5|51886.5|51806.5|51815.5|51735.5|225
1652191500000|2022-05-10 14:05:00|51855.5|51775.5|51876.5|51796.5|51878.5|51798.5|51830.5|51750.5|175
1652191800000|2022-05-10 14:10:00|51871.5|51791.5|51860.5|51780.5|51916.5|51836.5|51833.5|51753.5|229
1652192100000|2022-05-10 14:15:00|51863.5|51783.5|51946.5|51866.5|51951.5|51871.5|51830.5|51750.5|249
1652192400000|2022-05-10 14:20:00|51951.5|51871.5|51981.5|51901.5|52006.5|51926.5|51906.5|51826.5|213
1652192700000|2022-05-10 14:25:00|51986.5|51906.5|51991.5|51911.5|52026.5|51946.5|51966.5|51886.5|195
1652193000000|2022-05-10 14:30:00|51996.5|51916.5|51991.5|51911.5|52021.5|51941.5|51946.5|51866.5|211
1652193300000|2022-05-10 14:35:00|51986.5|51906.5|52096.5|52016.5|52106.5|52026.5|51984.5|51904.5|189
1652193600000|2022-05-10 14:40:00|52101.5|52021.5|52051.5|51971.5|52141.5|52061.5|52051.5|51971.5|194
1652193900000|2022-05-10 14:45:00|52054.5|51974.5|52144.5|52064.5|52171.5|52091.5|52041.5|51961.5|254
1652194200000|2022-05-10 14:50:00|52151.5|52071.5|52076.5|51996.5|52191.5|52111.5|52076.5|51996.5|199
1652194500000|2022-05-10 14:55:00|52078.5|51998.5|52056.5|51976.5|52106.5|52026.5|52016.5|51936.5|239
1652194800000|2022-05-10 15:00:00|52057.5|51977.5|52106.5|52026.5|52131.5|52051.5|52041.5|51961.5|220
1652195100000|2022-05-10 15:05:00|52109.5|52029.5|52099.5|52019.5|52151.5|52071.5|52089.5|52009.5|211
1652195400000|2022-05-10 15:10:00|52101.5|52021.5|52131.5|52051.5|52136.5|52056.5|52066.5|51986.5|181
1652195700000|2022-05-10 15:15:00|52136.5|52056.5|52066.5|51986.5|52143.5|52063.5|52063.5|51983.5|208
1652196000000|2022-05-10 15:20:00|52063.5|51983.5|52086.5|52006.5|52101.5|52021.5|52061.5|51981.5|166
1652196300000|2022-05-10 15:25:00|52096.5|52016.5|52073.5|51993.5|52121.5|52041.5|52063.5|51983.5|203
1652196600000|2022-05-10 15:30:00|52076.5|51996.5|52049.5|51969.5|52121.5|52041.5|52041.5|51961.5|258
1652196900000|2022-05-10 15:35:00|52046.5|51966.5|51926.5|51846.5|52056.5|51976.5|51926.5|51846.5|208
1652197200000|2022-05-10 15:40:00|51931.5|51851.5|52001.5|51921.5|52016.5|51936.5|51916.5|51836.5|229
1652197500000|2022-05-10 15:45:00|52003.5|51923.5|52051.5|51971.5|52056.5|51976.5|51996.5|51916.5|206
1652197800000|2022-05-10 15:50:00|52053.5|51973.5|52066.5|51986.5|52121.5|52041.5|52053.5|51973.5|199
1652198100000|2022-05-10 15:55:00|52071.5|51991.5|52026.5|51946.5|52136.5|52056.5|52026.5|51946.5|207
1652198400000|2022-05-10 16:00:00|52021.5|51941.5|52031.5|51951.5|52086.5|52006.5|52016.5|51936.5|267
1652198700000|2022-05-10 16:05:00|52026.5|51946.5|52081.5|52001.5|52081.5|52001.5|52006.5|51926.5|220
1652199000000|2022-05-10 16:10:00|52076.5|51996.5|52026.5|51946.5|52096.5|52016.5|52013.5|51933.5|212
1652199300000|2022-05-10 16:15:00|52029.5|51949.5|52061.5|51981.5|52061.5|51981.5|51996.5|51916.5|186
1652199600000|2022-05-10 16:20:00|52063.5|51983.5|52099.5|52019.5|52099.5|52019.5|52053.5|51973.5|187
1652199900000|2022-05-10 16:25:00|52101.5|52021.5|52081.5|52001.5|52109.5|52029.5|52076.5|51996.5|158
1652200200000|2022-05-10 16:30:00|52086.5|52006.5|52131.5|52051.5|52166.5|52086.5|52071.5|51991.5|189
1652200500000|2022-05-10 16:35:00|52136.5|52056.5|52071.5|51991.5|52136.5|52056.5|52071.5|51991.5|201
1652200800000|2022-05-10 16:40:00|52076.5|51996.5|52011.5|51931.5|52081.5|52001.5|52004.5|51924.5|210
1652201100000|2022-05-10 16:45:00|52008.5|51928.5|51986.5|51906.5|52021.5|51941.5|51954.5|51874.5|190
1652201400000|2022-05-10 16:50:00|51991.5|51911.5|52051.5|51971.5|52056.5|51976.5|51986.5|51906.5|161
1652201700000|2022-05-10 16:55:00|52053.5|51973.5|52016.5|51936.5|52059.5|51979.5|52011.5|51931.5|207
1652202000000|2022-05-10 17:00:00|52013.5|51933.5|51996.5|51916.5|52041.5|51961.5|51961.5|51881.5|259
1652202300000|2022-05-10 17:05:00|51999.5|51919.5|51941.5|51861.5|51999.5|51919.5|51941.5|51861.5|209
1652202600000|2022-05-10 17:10:00|51951.5|51871.5|52016.5|51936.5|52021.5|51941.5|51946.5|51866.5|164
1652202900000|2022-05-10 17:15:00|52011.5|51931.5|52006.5|51926.5|52036.5|51956.5|51931.5|51851.5|238
1652203200000|2022-05-10 17:20:00|52003.5|51923.5|52046.5|51966.5|52076.5|51996.5|51981.5|51901.5|218
1652203500000|2022-05-10 17:25:00|52036.5|51956.5|51971.5|51891.5|52056.5|51976.5|51956.5|51876.5|187
1652203800000|2022-05-10 17:30:00|51969.5|51889.5|51886.5|51806.5|51971.5|51891.5|51886.5|51806.5|183
1652204100000|2022-05-10 17:35:00|51881.5|51801.5|51825.5|51745.5|51886.5|51806.5|51795.5|51715.5|222
1652204400000|2022-05-10 17:40:00|51830.5|51750.5|51835.5|51755.5|51850.5|51770.5|51780.5|51700.5|201
1652204700000|2022-05-10 17:45:00|51830.5|51750.5|51735.5|51655.5|51835.5|51755.5|51725.5|51645.5|206
1652205000000|2022-05-10 17:50:00|51732.5|51652.5|51700.5|51620.5|51765.5|51685.5|51690.5|51610.5|213
1652205300000|2022-05-10 17:55:00|51698.5|51618.5|51708.5|51628.5|51732.5|51652.5|51690.5|51610.5|180
1652205600000|2022-05-10 18:00:00|51705.5|51625.5|51745.5|51665.5|51790.5|51710.5|51702.5|51622.5|173
1652205900000|2022-05-10 18:05:00|51740.5|51660.5|51675.5|51595.5|51760.5|51680.5|51662.5|51582.5|210
1652206200000|2022-05-10 18:10:00|51672.5|51592.5|51640.5|51560.5|51690.5|51610.5|51625.5|51545.5|191
1652206500000|2022-05-10 18:15:00|51645.5|51565.5|51670.5|51590.5|51740.5|51660.5|51630.5|51550.5|243
1652206800000|2022-05-10 18:20:00|51665.5|51585.5|51745.5|51665.5|51750.5|51670.5|51650.5|51570.5|220
1652207100000|2022-05-10 18:25:00|51742.5|51662.5|51785.5|51705.5|51800.5|51720.5|51740.5|51660.5|214
1652207400000|2022-05-10 18:30:00|51788.5|51708.5|51780.5|51700.5|51800.5|51720.5|51765.5|51685.5|174
1652207700000|2022-05-10 18:35:00|51775.5|51695.5|51805.5|51725.5|51818.5|51738.5|51750.5|51670.5|176
1652208000000|2022-05-10 18:40:00|51808.5|51728.5|51720.5|51640.5|51825.5|51745.5|51710.5|51630.5|194
1652208300000|2022-05-10 18:45:00|51715.5|51635.5|51760.5|51680.5|51790.5|51710.5|51715.5|51635.5|179
1652208600000|2022-05-10 18:50:00|51765.5|51685.5|51750.5|51670.5|51780.5|51700.5|51730.5|51650.5|215
1652208900000|2022-05-10 18:55:00|51748.5|51668.5|51775.5|51695.5|51785.5|51705.5|51740.5|51660.5|179
1652271000000|2022-05-11 12:10:00|51529.5|51449.5|51536.5|51456.5|51549.5|51469.5|51474.5|51394.5|151
1652271300000|2022-05-11 12:15:00|51539.5|51459.5|51659.5|51579.5|51679.5|51599.5|51534.5|51454.5|187
1652271600000|2022-05-11 12:20:00|51661.5|51581.5|51659.5|51579.5|51674.5|51594.5|51614.5|51534.5|160
1652271900000|2022-05-11 12:25:00|51664.5|51584.5|51719|51615|51719|51615|51619.5|51539.5|204
1652272200000|2022-05-11 12:30:00|51716|51612|52000|51896|52083|51979|51716|51612|452
1652272500000|2022-05-11 12:35:00|52005|51901|52051|51991|52134|52074|51997|51893|415
1652272800000|2022-05-11 12:40:00|52066|51986|52020|51940|52096|52036|51975|51915|376
1652273100000|2022-05-11 12:45:00|52008|51948|52015|51955|52081|52021|52000|51925|341
1652273400000|2022-05-11 12:50:00|52020|51940|52098|52038|52130|52065|52005|51940|292
1652273700000|2022-05-11 12:55:00|52100|52040|52135|52075|52168|52105|52095|52035|268
1652274000000|2022-05-11 13:00:00|52133|52073|52110|52050|52203|52141|52095|52035|292
1652274300000|2022-05-11 13:05:00|52105|52045|51975|51915|52110|52050|51975|51915|315
1652274600000|2022-05-11 13:10:00|51978|51918|51925|51845|52005|51930|51920|51845|252
1652274900000|2022-05-11 13:15:00|51913|51853|51863|51803|51978|51918|51829|51769|289
1652275200000|2022-05-11 13:20:00|51860|51800|51799|51739|51905|51833|51759|51699|293
1652275500000|2022-05-11 13:25:00|51797|51737|51764|51704|51804|51744|51742|51669|265
1652275800000|2022-05-11 13:30:00|51759|51699|51822|51762|51829|51764|51664|51589|371
1652276100000|2022-05-11 13:35:00|51829|51749|51699|51639|51842|51782|51662|51589|362
1652276400000|2022-05-11 13:40:00|51694|51634|51582|51502|51724|51664|51539|51479|354
1652276700000|2022-05-11 13:45:00|51564|51504|51468|51408|51597|51529|51428|51364|349
1652277000000|2022-05-11 13:50:00|51464|51404|51509|51449|51539|51479|51454|51394|323
1652277300000|2022-05-11 13:55:00|51519|51459|51509|51449|51589|51525|51509|51449|287
1652277600000|2022-05-11 14:00:00|51517|51437|51522|51462|51605|51545|51502|51437|317
1652277900000|2022-05-11 14:05:00|51525|51465|51639|51559|51639|51579|51525|51465|273
1652278200000|2022-05-11 14:10:00|51627|51567|51675|51615|51765|51705|51627|51559|322
1652278500000|2022-05-11 14:15:00|51677|51617|51669|51609|51719|51655|51609|51547|320
1652278800000|2022-05-11 14:20:00|51665|51605|51609|51549|51675|51615|51589|51529|275
1652279100000|2022-05-11 14:25:00|51605|51545|51625|51565|51689|51629|51605|51545|244
1652279400000|2022-05-11 14:30:00|51622|51562|51685|51625|51707|51645|51589|51529|312
1652279700000|2022-05-11 14:35:00|51687|51627|51639|51579|51719|51652|51615|51547|269
1652280000000|2022-05-11 14:40:00|51637|51577|51595|51535|51675|51615|51585|51517|229
1652280300000|2022-05-11 14:45:00|51592|51532|51635|51575|51665|51589|51539|51479|240
1652280600000|2022-05-11 14:50:00|51649|51589|51665|51605|51719|51655|51635|51575|248
1652280900000|2022-05-11 14:55:00|51677|51597|51717|51657|51779|51719|51632|51559|274
1652281200000|2022-05-11 15:00:00|51719|51659|51705|51645|51749|51689|51695|51627|257
1652281500000|2022-05-11 15:05:00|51702|51642|51715|51655|51719|51655|51645|51582|207
1652281800000|2022-05-11 15:10:00|51719|51659|51625|51565|51719|51659|51619|51559|211
1652282100000|2022-05-11 15:15:00|51619|51559|51669|51609|51745|51669|51605|51545|201
1652282400000|2022-05-11 15:20:00|51675|51615|51609|51549|51677|51615|51585|51517|225
1652282700000|2022-05-11 15:25:00|51612|51552|51595|51535|51645|51585|51585|51525|201
1652283000000|2022-05-11 15:30:00|51597|51517|51508|51448|51609|51549|51474|51406|205
1652283300000|2022-05-11 15:35:00|51506|51446|51468|51408|51536|51475|51441|51368|241
1652283600000|2022-05-11 15:40:00|51464|51404|51448|51388|51474|51414|51424|51361|205
1652283900000|2022-05-11 15:45:00|51444|51384|51524|51464|51536|51474|51421|51361|216
1652284200000|2022-05-11 15:50:00|51521|51461|51524|51444|51547|51475|51474|51406|205
1652284500000|2022-05-11 15:55:00|51528|51448|51545|51485|51599|51539|51504|51444|176
1652284800000|2022-05-11 16:00:00|51547|51487|51528|51468|51567|51507|51508|51444|161
1652285100000|2022-05-11 16:05:00|51529|51469|51524|51444|51529|51469|51441|51368|177
1652285400000|2022-05-11 16:10:00|51528|51448|51524|51444|51585|51509|51508|51441|200
1652285700000|2022-05-11 16:15:00|51521|51441|51524|51464|51535|51475|51458|51398|195
1652286000000|2022-05-11 16:20:00|51528|51468|51504|51444|51539|51479|51458|51398|188
1652286300000|2022-05-11 16:25:00|51498|51438|51619|51559|51627|51559|51484|51418|179
1652286600000|2022-05-11 16:30:00|51625|51565|51669|51609|51689|51629|51605|51545|254
1652286900000|2022-05-11 16:35:00|51675|51615|51649|51589|51679|51619|51609|51547|198
1652287200000|2022-05-11 16:40:00|51647|51587|51665|51605|51689|51629|51607|51547|224
1652287500000|2022-05-11 16:45:00|51669|51609|51639|51559|51679|51619|51619|51559|192
1652287800000|2022-05-11 16:50:00|51642|51582|51672|51612|51685|51625|51625|51559|184
1652288100000|2022-05-11 16:55:00|51669|51609|51749|51689|51749|51689|51662|51589|186
1652288400000|2022-05-11 17:00:00|51757|51677|51809|51749|51829|51767|51749|51677|221
1652288700000|2022-05-11 17:05:00|51822|51742|51785|51725|51829|51769|51779|51719|195
1652289000000|2022-05-11 17:10:00|51779|51719|51769|51709|51799|51735|51749|51689|186
1652289300000|2022-05-11 17:15:00|51765|51705|51779|51719|51799|51735|51742|51669|204
1652289600000|2022-05-11 17:20:00|51785|51725|51745|51665|51829|51765|51727|51662|218
1652289900000|2022-05-11 17:25:00|51729|51669|51779|51719|51799|51727|51715|51655|196
1652290200000|2022-05-11 17:30:00|51785|51725|51785|51725|51829|51765|51759|51699|230
1652290500000|2022-05-11 17:35:00|51779|51719|51825|51765|51829|51769|51745|51685|196
1652290800000|2022-05-11 17:40:00|51829|51769|51775|51715|51867|51795|51755|51695|198
1652291100000|2022-05-11 17:45:00|51779|51719|51765|51705|51849|51789|51765|51705|216
1652291400000|2022-05-11 17:50:00|51759|51699|51799|51719|51825|51749|51729|51662|202
1652291700000|2022-05-11 17:55:00|51787|51727|51829|51749|51849|51789|51779|51707|194
1652292000000|2022-05-11 18:00:00|51822|51762|51745|51665|51829|51765|51727|51665|273
1652292300000|2022-05-11 18:05:00|51727|51667|51799|51739|51805|51745|51725|51665|198
1652292600000|2022-05-11 18:10:00|51802|51742|51759|51699|51829|51757|51755|51695|190
1652292900000|2022-05-11 18:15:00|51757|51697|51725|51665|51765|51705|51719|51659|217
1652293200000|2022-05-11 18:20:00|51729|51669|51705|51645|51759|51699|51692|51632|271
1652293500000|2022-05-11 18:25:00|51702|51642|51719|51659|51719|51659|51665|51589|242
1652293800000|2022-05-11 18:30:00|51717|51657|51699|51639|51772|51712|51695|51635|220
1652294100000|2022-05-11 18:35:00|51695|51635|51719|51659|51729|51669|51665|51589|217
1652294400000|2022-05-11 18:40:00|51717|51657|51759|51699|51779|51719|51699|51639|205
1652294700000|2022-05-11 18:45:00|51762|51702|51785|51725|51799|51739|51749|51689|224
1652295000000|2022-05-11 18:50:00|51775|51715|51769|51709|51825|51749|51759|51699|179
1652295300000|2022-05-11 18:55:00|51775|51715|51749|51689|51799|51739|51742|51665|172
1652357400000|2022-05-12 12:10:00|52472|52392|52592|52512|52592|52512|52472|52392|154
1652357700000|2022-05-12 12:15:00|52590|52510|52522|52442|52642|52562|52518|52438|233
1652358000000|2022-05-12 12:20:00|52508|52428|52470|52390|52528|52448|52421|52341|228
1652358300000|2022-05-12 12:25:00|52468|52388|52462|52382|52500|52420|52411|52331|269
1652358600000|2022-05-12 12:30:00|52460|52380|52369|52289|52480|52400|52341|52261|367
1652358900000|2022-05-12 12:35:00|52377|52297|52344|52264|52432|52352|52311|52231|264
1652359200000|2022-05-12 12:40:00|52341|52261|52337|52257|52357|52277|52251|52171|279
1652359500000|2022-05-12 12:45:00|52331|52251|52371|52291|52377|52297|52311|52231|212
1652359800000|2022-05-12 12:50:00|52367|52287|52327|52247|52367|52287|52271|52191|245
1652360100000|2022-05-12 12:55:00|52329|52249|52279|52199|52331|52251|52267|52187|192
1652360400000|2022-05-12 13:00:00|52277|52197|52227|52147|52347|52267|52176|52096|276
1652360700000|2022-05-12 13:05:00|52224|52144|52136|52056|52247|52167|52126|52046|272
1652361000000|2022-05-12 13:10:00|52138|52058|52138|52058|52191|52111|52100|52020|225
1652361300000|2022-05-12 13:15:00|52136|52056|52130|52050|52176|52096|52106|52026|231
1652361600000|2022-05-12 13:20:00|52133|52053|52136|52056|52180|52100|52118|52038|254
1652361900000|2022-05-12 13:25:00|52140|52060|52301|52221|52307|52227|52140|52060|205
1652362200000|2022-05-12 13:30:00|52297|52217|52321|52241|52357|52277|52211|52131|326
1652362500000|2022-05-12 13:35:00|52324|52244|52327|52247|52371|52291|52281|52201|310
1652362800000|2022-05-12 13:40:00|52331|52251|52227|52147|52371|52291|52160|52080|314
1652363100000|2022-05-12 13:45:00|52231|52151|52204|52124|52251|52171|52153|52073|329
1652363400000|2022-05-12 13:50:00|52207|52127|52231|52151|52271|52191|52180|52100|360
1652363700000|2022-05-12 13:55:00|52227|52147|52231|52151|52311|52231|52173|52093|344
1652364000000|2022-05-12 14:00:00|52234|52154|52287|52207|52309|52229|52224|52144|343
1652364300000|2022-05-12 14:05:00|52294|52214|52257|52177|52301|52221|52207|52127|308
1652364600000|2022-05-12 14:10:00|52251|52171|52086|52006|52251|52171|52066|51986|314
1652364900000|2022-05-12 14:15:00|52080|52000|52040|51960|52146|52066|52026|51946|304
1652365200000|2022-05-12 14:20:00|52046|51966|51970.5|51890.5|52048|51968|51960.5|51880.5|257
1652365500000|2022-05-12 14:25:00|51968.5|51888.5|52030.5|51950.5|52045.5|51965.5|51965.5|51885.5|239
1652365800000|2022-05-12 14:30:00|52025.5|51945.5|52010.5|51930.5|52050.5|51970.5|51975.5|51895.5|289
1652366100000|2022-05-12 14:35:00|52008.5|51928.5|51877.5|51797.5|52010.5|51930.5|51829.5|51749.5|321
1652366400000|2022-05-12 14:40:00|51879.5|51799.5|51902.5|51822.5|51948.5|51868.5|51869.5|51789.5|287
1652366700000|2022-05-12 14:45:00|51899.5|51819.5|51807.5|51727.5|51919.5|51839.5|51807.5|51727.5|268
1652367000000|2022-05-12 14:50:00|51802.5|51722.5|51789.5|51709.5|51809.5|51729.5|51762.5|51682.5|245
1652367300000|2022-05-12 14:55:00|51787.5|51707.5|51727.5|51647.5|51802.5|51722.5|51717.5|51637.5|224
1652367600000|2022-05-12 15:00:00|51729.5|51649.5|51732.5|51652.5|51802.5|51722.5|51727.5|51647.5|201
1652367900000|2022-05-12 15:05:00|51729.5|51649.5|51621.5|51541.5|51747.5|51667.5|51596.5|51516.5|199
1652368200000|2022-05-12 15:10:00|51616.5|51536.5|51687.5|51607.5|51722.5|51642.5|51616.5|51536.5|208
1652368500000|2022-05-12 15:15:00|51689.5|51609.5|51689.5|51609.5|51707.5|51627.5|51677.5|51597.5|164
1652368800000|2022-05-12 15:20:00|51692.5|51612.5|51685.5|51605.5|51717.5|51637.5|51672.5|51592.5|196
1652369100000|2022-05-12 15:25:00|51687.5|51607.5|51752.5|51672.5|51752.5|51672.5|51657.5|51577.5|213
1652369400000|2022-05-12 15:30:00|51757.5|51677.5|51789.5|51709.5|51822.5|51742.5|51742.5|51662.5|232
1652369700000|2022-05-12 15:35:00|51787.5|51707.5|51777.5|51697.5|51812.5|51732.5|51767.5|51687.5|187
1652370000000|2022-05-12 15:40:00|51772.5|51692.5|51815.5|51735.5|51822.5|51742.5|51772.5|51692.5|182
1652370300000|2022-05-12 15:45:00|51812.5|51732.5|51845.5|51765.5|51847.5|51767.5|51802.5|51722.5|196
1652370600000|2022-05-12 15:50:00|51847.5|51767.5|51827.5|51747.5|51869.5|51789.5|51812.5|51732.5|164
1652370900000|2022-05-12 15:55:00|51832.5|51752.5|51908.5|51828.5|51908.5|51828.5|51832.5|51752.5|211
1652371200000|2022-05-12 16:00:00|51913.5|51833.5|51928.5|51848.5|51953.5|51873.5|51903.5|51823.5|179
1652371500000|2022-05-12 16:05:00|51933.5|51853.5|51862.5|51782.5|51958.5|51878.5|51852.5|51772.5|241
1652371800000|2022-05-12 16:10:00|51867.5|51787.5|51873.5|51793.5|51898.5|51818.5|51847.5|51767.5|231
1652372100000|2022-05-12 16:15:00|51876.5|51796.5|51888.5|51808.5|51928.5|51848.5|51862.5|51782.5|198
1652372400000|2022-05-12 16:20:00|51890.5|51810.5|51829.5|51749.5|51893.5|51813.5|51827.5|51747.5|202
1652372700000|2022-05-12 16:25:00|51832.5|51752.5|51842.5|51762.5|51845.5|51765.5|51792.5|51712.5|160
1652373000000|2022-05-12 16:30:00|51839.5|51759.5|51867.5|51787.5|51872.5|51792.5|51769.5|51689.5|176
1652373300000|2022-05-12 16:35:00|51865.5|51785.5|51908.5|51828.5|51923.5|51843.5|51845.5|51765.5|167
1652373600000|2022-05-12 16:40:00|51910.5|51830.5|51867.5|51787.5|51948.5|51868.5|51867.5|51787.5|181
1652373900000|2022-05-12 16:45:00|51865.5|51785.5|51857.5|51777.5|51883.5|51803.5|51827.5|51747.5|207
1652374200000|2022-05-12 16:50:00|51862.5|51782.5|51913.5|51833.5|51930.5|51850.5|51847.5|51767.5|216
1652374500000|2022-05-12 16:55:00|51923.5|51843.5|51913.5|51833.5|51943.5|51863.5|51888.5|51808.5|205
1652374800000|2022-05-12 17:00:00|51910.5|51830.5|51913.5|51833.5|51936.5|51856.5|51842.5|51762.5|253
1652375100000|2022-05-12 17:05:00|51916.5|51836.5|51878.5|51798.5|51948.5|51868.5|51862.5|51782.5|256
1652375400000|2022-05-12 17:10:00|51880.5|51800.5|51852.5|51772.5|51913.5|51833.5|51822.5|51742.5|237
1652375700000|2022-05-12 17:15:00|51857.5|51777.5|51872.5|51792.5|51878.5|51798.5|51812.5|51732.5|182
1652376000000|2022-05-12 17:20:00|51862.5|51782.5|51857.5|51777.5|51872.5|51792.5|51827.5|51747.5|224
1652376300000|2022-05-12 17:25:00|51852.5|51772.5|51868.5|51788.5|51888.5|51808.5|51852.5|51772.5|217
1652376600000|2022-05-12 17:30:00|51872.5|51792.5|51868.5|51788.5|51898.5|51818.5|51847.5|51767.5|208
1652376900000|2022-05-12 17:35:00|51870.5|51790.5|51903.5|51823.5|51933.5|51853.5|51857.5|51777.5|148
1652377200000|2022-05-12 17:40:00|51906.5|51826.5|51973.5|51893.5|52003.5|51923.5|51893.5|51813.5|172
1652377500000|2022-05-12 17:45:00|51978.5|51898.5|51958.5|51878.5|51993.5|51913.5|51913.5|51833.5|181
1652377800000|2022-05-12 17:50:00|51953.5|51873.5|51903.5|51823.5|51953.5|51873.5|51903.5|51823.5|130
1652378100000|2022-05-12 17:55:00|51898.5|51818.5|51837.5|51757.5|51903.5|51823.5|51817.5|51737.5|156
1652378400000|2022-05-12 18:00:00|51842.5|51762.5|51742.5|51662.5|51862.5|51782.5|51735.5|51655.5|195
1652378700000|2022-05-12 18:05:00|51752.5|51672.5|51802.5|51722.5|51837.5|51757.5|51752.5|51672.5|189
1652379000000|2022-05-12 18:10:00|51812.5|51732.5|51757.5|51677.5|51812.5|51732.5|51752.5|51672.5|176
1652379300000|2022-05-12 18:15:00|51762.5|51682.5|51787.5|51707.5|51827.5|51747.5|51757.5|51677.5|182
1652379600000|2022-05-12 18:20:00|51782.5|51702.5|51847.5|51767.5|51862.5|51782.5|51767.5|51687.5|175
1652379900000|2022-05-12 18:25:00|51842.5|51762.5|51837.5|51757.5|51862.5|51782.5|51817.5|51737.5|182
1652380200000|2022-05-12 18:30:00|51832.5|51752.5|51893.5|51813.5|51930.5|51850.5|51832.5|51752.5|161
1652380500000|2022-05-12 18:35:00|51886.5|51806.5|51938.5|51858.5|51938.5|51858.5|51886.5|51806.5|157
1652380800000|2022-05-12 18:40:00|51940.5|51860.5|51968.5|51888.5|51993.5|51913.5|51938.5|51858.5|151
1652381100000|2022-05-12 18:45:00|51970.5|51890.5|51977.5|51897.5|51982.5|51902.5|51928.5|51848.5|196
1652381400000|2022-05-12 18:50:00|51982.5|51902.5|52038.5|51958.5|52038.5|51958.5|51982.5|51902.5|198
1652381700000|2022-05-12 18:55:00|52033.5|51953.5|52066.5|51986.5|52083.5|52003.5|52023.5|51943.5|175
1652443800000|2022-05-13 12:10:00|51816|51766|51761|51711|51856|51806|51751|51701|157
1652444100000|2022-05-13 12:15:00|51759|51709|51767|51717|51867|51817|51741|51691|191
1652444400000|2022-05-13 12:20:00|51771|51721|51791|51741|51811|51761|51744|51694|178
1652444700000|2022-05-13 12:25:00|51794|51744|51901|51851|51917|51867|51791|51741|194
1652445000000|2022-05-13 12:30:00|51904|51854|51857|51807|51961|51911|51851|51801|194
1652445300000|2022-05-13 12:35:00|51851|51801|51761.5|51711.5|51861|51811|51751.5|51701.5|183
1652445600000|2022-05-13 12:40:00|51759.5|51709.5|51821.5|51771.5|51846.5|51796.5|51726.5|51676.5|143
1652445900000|2022-05-13 12:45:00|51823.5|51773.5|51801.5|51751.5|51881.5|51831.5|51799.5|51749.5|147
1652446200000|2022-05-13 12:50:00|51796.5|51746.5|51917|51867|51947|51897|51787|51737|197
1652446500000|2022-05-13 12:55:00|51881|51831|51961|51911|51971|51921|51871|51821|188
1652446800000|2022-05-13 13:00:00|51971|51921|51931|51881|51977|51927|51931|51881|187
1652447100000|2022-05-13 13:05:00|51937|51887|51901|51851|51971|51921|51887|51837|202
1652447400000|2022-05-13 13:10:00|51887|51837|51857|51807|51931|51881|51851|51801|186
1652447700000|2022-05-13 13:15:00|51851|51801|51921|51871|51937|51887|51841|51791|176
1652448000000|2022-05-13 13:20:00|51924|51874|51887|51837|51937|51887|51851|51801|195
1652448300000|2022-05-13 13:25:00|51891|51841|51931|51881|51937|51887|51881|51831|169
1652448600000|2022-05-13 13:30:00|51927|51877|51867|51817|51931|51881|51814|51764|218
1652448900000|2022-05-13 13:35:00|51861|51811|51921|51871|51921|51871|51854|51804|253
1652449200000|2022-05-13 13:40:00|51927|51877|51967|51917|51977|51927|51887|51837|246
1652449500000|2022-05-13 13:45:00|51959|51909|51921|51871|52001|51951|51921|51871|216
1652449800000|2022-05-13 13:50:00|51924|51874|51879|51829|51944|51894|51871|51821|212
1652450100000|2022-05-13 13:55:00|51877|51827|51824|51774|51901|51851|51824|51774|177
1652450400000|2022-05-13 14:00:00|51817|51767|51626|51576|51821|51771|51606|51556|294
1652450700000|2022-05-13 14:05:00|51618|51568|51661|51611|51676|51626|51600|51550|227
1652451000000|2022-05-13 14:10:00|51658|51608|51583|51533|51695|51645|51553|51503|224
1652451300000|2022-05-13 14:15:00|51579|51529|51566|51516|51609|51559|51558|51508|244
1652451600000|2022-05-13 14:20:00|51563|51513|51402|51352|51569|51519|51360|51310|231
1652451900000|2022-05-13 14:25:00|51398|51348|51412|51362|51462|51412|51388|51338|130
1652452200000|2022-05-13 14:30:00|51410|51360|51332|51282|51442|51392|51332|51282|189
1652452500000|2022-05-13 14:35:00|51338|51288|51418|51368|51448|51398|51338|51288|174
1652452800000|2022-05-13 14:40:00|51420|51370|51522|51472|51525|51475|51412|51362|180
1652453100000|2022-05-13 14:45:00|51518|51468|51563|51513|51583|51533|51505|51455|197
1652453400000|2022-05-13 14:50:00|51561|51511|51468|51418|51579|51529|51468|51418|199
1652453700000|2022-05-13 14:55:00|51462|51412|51408|51358|51478|51428|51402|51352|175
1652454000000|2022-05-13 15:00:00|51412|51362|51462|51412|51472|51422|51388|51338|186
1652454300000|2022-05-13 15:05:00|51465|51415|51422|51372|51472|51422|51388|51338|177
1652454600000|2022-05-13 15:10:00|51428|51378|51430|51380|51442|51392|51398|51348|156
1652454900000|2022-05-13 15:15:00|51432|51382|51422|51372|51462|51412|51412|51362|158
1652455200000|2022-05-13 15:20:00|51418|51368|51297|51247|51418|51368|51291|51241|161
1652455500000|2022-05-13 15:25:00|51291|51241|51211|51161|51291|51241|51187|51137|146
1652455800000|2022-05-13 15:30:00|51207|51157|51343|51293|51343|51293|51204|51154|159
1652456100000|2022-05-13 15:35:00|51340|51290|51347|51297|51367|51317|51327|51277|106
1652456400000|2022-05-13 15:40:00|51353|51303|51340|51290|51387|51337|51333|51283|130
1652456700000|2022-05-13 15:45:00|51337|51287|51312|51262|51340|51290|51296|51246|129
1652457000000|2022-05-13 15:50:00|51306|51256|51262|51212|51327|51277|51262|51212|114
1652457300000|2022-05-13 15:55:00|51256|51206|51287|51237|51297|51247|51232|51182|111
1652457600000|2022-05-13 16:00:00|51291|51241|51202|51152|51303|51253|51202|51152|125
1652457900000|2022-05-13 16:05:00|51206|51156|51146|51096|51206|51156|51146|51096|173
1652458200000|2022-05-13 16:10:00|51144|51094|51212|51162|51212|51162|51136|51086|117
1652458500000|2022-05-13 16:15:00|51206|51156|51222|51172|51226|51176|51166|51116|122
1652458800000|2022-05-13 16:20:00|51226|51176|51212|51162|51229|51179|51194|51144|130
1652459100000|2022-05-13 16:25:00|51209|51159|51204|51154|51234|51184|51202|51152|85
1652459400000|2022-05-13 16:30:00|51202|51152|51236|51186|51252|51202|51176|51126|117
1652459700000|2022-05-13 16:35:00|51242|51192|51246|51196|51262|51212|51234|51184|100
1652460000000|2022-05-13 16:40:00|51244|51194|51252|51202|51256|51206|51202|51152|103
1652460300000|2022-05-13 16:45:00|51256|51206|51266|51216|51282|51232|51242|51192|117
1652460600000|2022-05-13 16:50:00|51272|51222|51272|51222|51309|51259|51266|51216|145
1652460900000|2022-05-13 16:55:00|51276|51226|51236|51186|51276|51226|51236|51186|106
1652461200000|2022-05-13 17:00:00|51242|51192|51182|51132|51242|51192|51162|51112|121
1652461500000|2022-05-13 17:05:00|51186|51136|51162|51112|51202|51152|51152|51102|103
1652461800000|2022-05-13 17:10:00|51152|51102|51069|51019|51154|51104|51036|50986|197
1652462100000|2022-05-13 17:15:00|51065|51015|51071|51021|51076|51026|51011|50961|135
1652462400000|2022-05-13 17:20:00|51065|51015|51061|51011|51082|51032|51041|50991|126
1652462700000|2022-05-13 17:25:00|51058|51008|51031|50981|51063|51013|50985|50935|142
1652463000000|2022-05-13 17:30:00|51025|50975|50985|50935|51025|50975|50961|50911|118
1652463300000|2022-05-13 17:35:00|50981|50931|51021|50971|51021|50971|50975|50925|145
1652463600000|2022-05-13 17:40:00|51015|50965|51015|50965|51058|51008|51005|50955|127
1652463900000|2022-05-13 17:45:00|51018|50968|51072|51022|51086|51036|51005|50955|130
1652464200000|2022-05-13 17:50:00|51071|51021|51006|50956|51086|51036|50990|50940|133
1652464500000|2022-05-13 17:55:00|51000|50950|51077|51027|51077|51027|51000|50950|132
1652464800000|2022-05-13 18:00:00|51081|51031|51137|51087|51147|51097|51081|51031|114
1652465100000|2022-05-13 18:05:00|51141|51091|51131|51081|51177|51127|51117|51067|175
1652465400000|2022-05-13 18:10:00|51129|51079|51161|51111|51191|51141|51111|51061|131
1652465700000|2022-05-13 18:15:00|51157|51107|51097|51047|51171|51121|51097|51047|157
1652466000000|2022-05-13 18:20:00|51094|51044|51117|51067|51127|51077|51061|51011|128
1652466300000|2022-05-13 18:25:00|51114|51064|51101|51051|51127|51077|51077|51027|152
1652466600000|2022-05-13 18:30:00|51097|51047|51056|51006|51097|51047|51046|50996|159
1652466900000|2022-05-13 18:35:00|51050|51000|51046|50996|51067|51017|51040|50990|109
1652467200000|2022-05-13 18:40:00|51043|50993|51060|51010|51067|51017|51020|50970|140
1652467500000|2022-05-13 18:45:00|51066|51016|51084|51034|51107|51057|51060|51010|123
1652467800000|2022-05-13 18:50:00|51087|51037|51000|50950|51087|51037|50996|50946|122
1652468100000|2022-05-13 18:55:00|50996|50946|50966|50916|51010|50960|50953|50903|155
1652703000000|2022-05-16 12:10:00|51189|51139|51208|51158|51234|51184|51127|51077|169
1652703300000|2022-05-16 12:15:00|51214|51164|51268|51218|51274|51224|51174|51124|163
1652703600000|2022-05-16 12:20:00|51264|51214|51243|51193|51274|51224|51233|51183|154
1652703900000|2022-05-16 12:25:00|51241|51191|51289|51239|51319|51269|51241|51191|153
1652704200000|2022-05-16 12:30:00|51299|51249|51259|51209|51349|51299|51219|51169|219
1652704500000|2022-05-16 12:35:00|51253|51203|51253|51203|51293|51243|51138|51088|237
1652704800000|2022-05-16 12:40:00|51249|51199|51359|51309|51359|51309|51239|51189|204
1652705100000|2022-05-16 12:45:00|51365|51315|51545|51495|51545|51495|51365|51315|287
1652705400000|2022-05-16 12:50:00|51542|51492|51429|51379|51555|51505|51405|51355|212
1652705700000|2022-05-16 12:55:00|51425|51375|51489|51439|51532|51482|51409|51359|194
1652706000000|2022-05-16 13:00:00|51495|51445|51382|51332|51499|51449|51362|51312|208
1652706300000|2022-05-16 13:05:00|51378|51328|51252|51202|51421|51371|51242|51192|205
1652706600000|2022-05-16 13:10:00|51268|51218|51141|51091|51288|51238|51117|51067|240
1652706900000|2022-05-16 13:15:00|51137|51087|51222|51172|51292|51242|51131|51081|209
1652707200000|2022-05-16 13:20:00|51218|51168|51161|51111|51258|51208|51157|51107|181
1652707500000|2022-05-16 13:25:00|51159|51109|51149|51099|51181|51131|51117|51067|191
1652707800000|2022-05-16 13:30:00|51137|51087|51091|51041|51147|51097|51001|50951|254
1652708100000|2022-05-16 13:35:00|51087|51037|50923|50873|51131|51081|50920|50870|249
1652708400000|2022-05-16 13:40:00|50916|50866|50940|50890|50966|50916|50876|50826|279
1652708700000|2022-05-16 13:45:00|50943|50893|51117|51067|51117|51067|50926|50876|274
1652709000000|2022-05-16 13:50:00|51111|51061|51187|51137|51198|51148|51097|51047|257
1652709300000|2022-05-16 13:55:00|51181|51131|51107|51057|51195|51145|51101|51051|288
1652709600000|2022-05-16 14:00:00|51104|51054|51091|51041|51187|51137|51074|51024|270
1652709900000|2022-05-16 14:05:00|51087|51037|51057|51007|51107|51057|50999|50949|310
1652710200000|2022-05-16 14:10:00|51051|51001|50991|50941|51061|51011|50966|50916|225
1652710500000|2022-05-16 14:15:00|50997|50947|51047|50997|51067|51017|50981|50931|228
1652710800000|2022-05-16 14:20:00|51041|50991|50926|50876|51047|50997|50926|50876|220
1652711100000|2022-05-16 14:25:00|50928|50878|50860|50810|50950|50900|50823|50773|243
1652711400000|2022-05-16 14:30:00|50866|50816|50976|50926|51007|50957|50853|50803|217
1652711700000|2022-05-16 14:35:00|50978|50928|50986|50936|50999|50949|50930|50880|202
1652712000000|2022-05-16 14:40:00|50988|50938|50965|50915|51046|50996|50961|50911|225
1652712300000|2022-05-16 14:45:00|50961|50911|51223|51173|51250|51200|50951|50901|298
1652712600000|2022-05-16 14:50:00|51233|51183|51186|51136|51293|51243|51172|51122|285
1652712900000|2022-05-16 14:55:00|51184|51134|51072|51022|51186|51136|51072|51022|239
1652713200000|2022-05-16 15:00:00|51066|51016|51062|51012|51092|51042|51032|50982|225
1652713500000|2022-05-16 15:05:00|51059|51009|51076|51026|51096|51046|51032|50982|182
1652713800000|2022-05-16 15:10:00|51082|51032|51203|51153|51213|51163|51082|51032|202
1652714100000|2022-05-16 15:15:00|51205|51155|51144|51094|51247|51197|51086|51036|214
1652714400000|2022-05-16 15:20:00|51146|51096|51223|51173|51290|51240|51142|51092|240
1652714700000|2022-05-16 15:25:00|51227|51177|51207|51157|51257|51207|51189|51139|221
1652715000000|2022-05-16 15:30:00|51200|51150|51207|51157|51267|51217|51197|51147|212
1652715300000|2022-05-16 15:35:00|51213|51163|51192|51142|51353|51303|51186|51136|252
1652715600000|2022-05-16 15:40:00|51196|51146|51156|51106|51257|51207|51156|51106|238
1652715900000|2022-05-16 15:45:00|51172|51122|51166|51116|51203|51153|51152|51102|177
1652716200000|2022-05-16 15:50:00|51162|51112|51132|51082|51166|51116|51102|51052|196
1652716500000|2022-05-16 15:55:00|51126|51076|51166|51116|51196|51146|51126|51076|148
1652716800000|2022-05-16 16:00:00|51156|51106|51217|51167|51223|51173|51149|51099|146
1652717100000|2022-05-16 16:05:00|51213|51163|51247|51197|51257|51207|51213|51163|141
1652717400000|2022-05-16 16:10:00|51243|51193|51307|51257|51317|51267|51233|51183|173
1652717700000|2022-05-16 16:15:00|51303|51253|51307|51257|51327|51277|51273|51223|147
1652718000000|2022-05-16 16:20:00|51313|51263|51398|51348|51418|51368|51303|51253|152
1652718300000|2022-05-16 16:25:00|51396|51346|51428|51378|51438|51388|51377|51327|175
1652718600000|2022-05-16 16:30:00|51434|51384|51340|51290|51438|51388|51306|51256|182
1652718900000|2022-05-16 16:35:00|51337|51287|51387|51337|51394|51344|51307|51257|170
1652719200000|2022-05-16 16:40:00|51383|51333|51337|51287|51414|51364|51333|51283|129
1652719500000|2022-05-16 16:45:00|51347|51297|51394|51344|51408|51358|51290|51240|145
1652719800000|2022-05-16 16:50:00|51391|51341|51448|51398|51448|51398|51373|51323|157
1652720100000|2022-05-16 16:55:00|51444|51394|51444|51394|51458|51408|51421|51371|116
1652720400000|2022-05-16 17:00:00|51448|51398|51434|51384|51468|51418|51414|51364|160
1652720700000|2022-05-16 17:05:00|51438|51388|51421|51371|51458|51408|51394|51344|119
1652721000000|2022-05-16 17:10:00|51424|51374|51397|51347|51434|51384|51373|51323|132
1652721300000|2022-05-16 17:15:00|51395|51345|51367|51317|51398|51348|51353|51303|123
1652721600000|2022-05-16 17:20:00|51370|51320|51343|51293|51373|51323|51317|51267|118
1652721900000|2022-05-16 17:25:00|51340|51290|51393|51343|51393|51343|51337|51287|111
1652722200000|2022-05-16 17:30:00|51395|51345|51343|51293|51403|51353|51337|51287|117
1652722500000|2022-05-16 17:35:00|51347|51297|51257|51207|51347|51297|51253|51203|137
1652722800000|2022-05-16 17:40:00|51253|51203|51237|51187|51277|51227|51220|51170|142
1652723100000|2022-05-16 17:45:00|51233|51183|51208|51128|51243|51193|51144|51094|157
1652723400000|2022-05-16 17:50:00|51205|51125|51171|51091|51242|51162|51171|51091|148
1652723700000|2022-05-16 17:55:00|51177|51097|51187|51107|51197|51117|51157|51077|116
1652724000000|2022-05-16 18:00:00|51181|51101|51081|51001|51191|51111|51067|50987|164
1652724300000|2022-05-16 18:05:00|51077|50997|51037|50957|51081|51001|51027|50947|161
1652724600000|2022-05-16 18:10:00|51041|50961|51021|50941|51047|50967|51001|50921|149
1652724900000|2022-05-16 18:15:00|51019|50939|51041|50961|51047|50967|51011|50931|127
1652725200000|2022-05-16 18:20:00|51039|50959|51047|50967|51071|50991|51037|50957|123
1652725500000|2022-05-16 18:25:00|51051|50971|51041|50961|51067|50987|51039|50959|117
1652725800000|2022-05-16 18:30:00|51047|50967|50980|50900|51047|50967|50963|50883|130
1652726100000|2022-05-16 18:35:00|50978|50898|50990|50910|51011|50931|50976|50896|122
1652726400000|2022-05-16 18:40:00|50986|50906|50976|50896|50990|50910|50946|50866|115
1652726700000|2022-05-16 18:45:00|50980|50900|50986|50906|51007|50927|50960|50880|132
1652727000000|2022-05-16 18:50:00|50980|50900|50935|50855|51007|50927|50925|50845|134
1652727300000|2022-05-16 18:55:00|50933|50853|50935|50855|50958|50878|50921|50841|126
1652789400000|2022-05-17 12:10:00|50534|50454|50444|50364|50544|50464|50419|50339|134
1652789700000|2022-05-17 12:15:00|50439|50359|50338|50258|50474|50394|50318|50238|187
1652790000000|2022-05-17 12:20:00|50334|50254|50276|50196|50395|50315|50244|50164|184
1652790300000|2022-05-17 12:25:00|50274|50194|50375|50295|50405|50325|50274|50194|198
1652790600000|2022-05-17 12:30:00|50372|50292|50365|50285|50425|50345|50316|50236|290
1652790900000|2022-05-17 12:35:00|50369|50289|50238|50158|50375|50295|50188|50108|250
1652791200000|2022-05-17 12:40:00|50228|50148|50284|50204|50308|50228|50228|50148|208
1652791500000|2022-05-17 12:45:00|50281|50201|50228.5|50178.5|50284|50218.5|50198.5|50148.5|180
1652791800000|2022-05-17 12:50:00|50251|50171|50218.5|50168.5|50258.5|50208.5|50191.5|50141.5|142
1652792100000|2022-05-17 12:55:00|50213.5|50163.5|50258.5|50208.5|50283.5|50233.5|50193.5|50143.5|161
1652792400000|2022-05-17 13:00:00|50261.5|50211.5|50113.5|50063.5|50263.5|50213.5|50087.5|50037.5|228
1652792700000|2022-05-17 13:05:00|50115.5|50065.5|50158.5|50108.5|50175.5|50125.5|50102.5|50052.5|159
1652793000000|2022-05-17 13:10:00|50155.5|50105.5|50198.5|50148.5|50233.5|50183.5|50155.5|50105.5|184
1652793300000|2022-05-17 13:15:00|50195.5|50145.5|50203.5|50153.5|50228.5|50178.5|50168.5|50118.5|169
1652793600000|2022-05-17 13:20:00|50198.5|50148.5|50198.5|50148.5|50253.5|50203.5|50183.5|50133.5|139
1652793900000|2022-05-17 13:25:00|50193.5|50143.5|50258.5|50208.5|50268.5|50218.5|50188.5|50138.5|141
1652794200000|2022-05-17 13:30:00|50253.5|50203.5|50178.5|50128.5|50278.5|50228.5|50158.5|50108.5|177
1652794500000|2022-05-17 13:35:00|50181.5|50131.5|50213.5|50163.5|50248.5|50198.5|50173.5|50123.5|224
1652794800000|2022-05-17 13:40:00|50208.5|50158.5|50233.5|50183.5|50258.5|50208.5|50178.5|50128.5|165
1652795100000|2022-05-17 13:45:00|50236.5|50186.5|50238.5|50188.5|50339.5|50289.5|50203.5|50153.5|196
1652795400000|2022-05-17 13:50:00|50233.5|50183.5|50138.5|50088.5|50233.5|50183.5|50138.5|50088.5|166
1652795700000|2022-05-17 13:55:00|50133.5|50083.5|50133.5|50083.5|50183.5|50133.5|50108.5|50058.5|185
1652796000000|2022-05-17 14:00:00|50136.5|50086.5|50193.5|50143.5|50213.5|50163.5|50113.5|50063.5|171
1652796300000|2022-05-17 14:05:00|50188.5|50138.5|50278.5|50228.5|50280.5|50230.5|50183.5|50133.5|145
1652796600000|2022-05-17 14:10:00|50280.5|50230.5|50334.5|50284.5|50339.5|50289.5|50278.5|50228.5|167
1652796900000|2022-05-17 14:15:00|50339.5|50289.5|50324.5|50274.5|50364.5|50314.5|50324.5|50271|120
1652797200000|2022-05-17 14:20:00|50314.5|50264.5|50278.5|50228.5|50349.5|50299.5|50278.5|50228.5|142
1652797500000|2022-05-17 14:25:00|50271.5|50221.5|50305.5|50255.5|50354.5|50304.5|50271.5|50221.5|161
1652797800000|2022-05-17 14:30:00|50303.5|50253.5|50293.5|50243.5|50329.5|50279.5|50263.5|50213.5|155
1652798100000|2022-05-17 14:35:00|50291.5|50241.5|50338.5|50288.5|50339.5|50289.5|50283.5|50233.5|123
1652798400000|2022-05-17 14:40:00|50343.5|50293.5|50393.5|50343.5|50409.5|50359.5|50323.5|50273.5|153
1652798700000|2022-05-17 14:45:00|50385.5|50335.5|50323.5|50273.5|50393.5|50343.5|50303.5|50253.5|162
1652799000000|2022-05-17 14:50:00|50321.5|50271.5|50253.5|50203.5|50338.5|50288.5|50223.5|50173.5|183
1652799300000|2022-05-17 14:55:00|50255.5|50205.5|50233.5|50183.5|50261.5|50211.5|50192.5|50142.5|203
1652799600000|2022-05-17 15:00:00|50238.5|50188.5|50263.5|50213.5|50293.5|50243.5|50233.5|50183.5|174
1652799900000|2022-05-17 15:05:00|50261.5|50211.5|50248.5|50198.5|50293.5|50243.5|50228.5|50178.5|112
1652800200000|2022-05-17 15:10:00|50241.5|50191.5|50278.5|50228.5|50288.5|50238.5|50233.5|50183.5|123
1652800500000|2022-05-17 15:15:00|50281.5|50231.5|50182.5|50132.5|50303.5|50253.5|50172.5|50122.5|138
1652800800000|2022-05-17 15:20:00|50187.5|50137.5|50197.5|50147.5|50223.5|50173.5|50167.5|50117.5|120
1652801100000|2022-05-17 15:25:00|50201.5|50151.5|50212.5|50162.5|50218.5|50168.5|50167.5|50117.5|123
1652801400000|2022-05-17 15:30:00|50222.5|50172.5|50147.5|50097.5|50232.5|50182.5|50127.5|50077.5|112
1652801700000|2022-05-17 15:35:00|50142.5|50092.5|50094.5|50044.5|50152.5|50102.5|50087.5|50037.5|145
1652802000000|2022-05-17 15:40:00|50092.5|50042.5|50072.5|50022.5|50097.5|50047.5|49991.5|49941.5|163
1652802300000|2022-05-17 15:45:00|50067.5|50017.5|50031.5|49981.5|50080.5|50030.5|50021.5|49971.5|143
1652802600000|2022-05-17 15:50:00|50029.5|49979.5|49986.5|49936.5|50047.5|49997.5|49981.5|49931.5|124
1652802900000|2022-05-17 15:55:00|49989.5|49939.5|50047.5|49997.5|50060.5|50010.5|49986.5|49936.5|100
1652803200000|2022-05-17 16:00:00|50027.5|49977.5|50052.5|50002.5|50057.5|50007.5|50021.5|49971.5|119
1652803500000|2022-05-17 16:05:00|50047.5|49997.5|50051.5|50001.5|50092.5|50042.5|50036.5|49986.5|119
1652803800000|2022-05-17 16:10:00|50049.5|49999.5|50041.5|49991.5|50087.5|50037.5|50023.5|49973.5|104
1652804100000|2022-05-17 16:15:00|50036.5|49986.5|49961.5|49911.5|50047.5|49997.5|49951.5|49901.5|111
1652804400000|2022-05-17 16:20:00|49966.5|49916.5|49946.5|49896.5|50001.5|49951.5|49936.5|49886.5|98
1652804700000|2022-05-17 16:25:00|49951.5|49901.5|49971.5|49921.5|49981.5|49931.5|49936.5|49886.5|116
1652805000000|2022-05-17 16:30:00|49976.5|49926.5|49991.5|49941.5|49996.5|49946.5|49971.5|49921.5|99
1652805300000|2022-05-17 16:35:00|49996.5|49946.5|50006.5|49956.5|50011.5|49961.5|49973.5|49923.5|90
1652805600000|2022-05-17 16:40:00|50001.5|49951.5|49971.5|49921.5|50011.5|49961.5|49969.5|49919.5|109
1652805900000|2022-05-17 16:45:00|49966.5|49916.5|49981.5|49931.5|50001.5|49951.5|49961.5|49911.5|89
1652806200000|2022-05-17 16:50:00|49976.5|49926.5|49981.5|49931.5|49991.5|49941.5|49966.5|49916.5|66
1652806500000|2022-05-17 16:55:00|49983.5|49933.5|49986.5|49936.5|49986.5|49936.5|49946.5|49896.5|74
1652806800000|2022-05-17 17:00:00|49983.5|49933.5|49991.5|49941.5|50006.5|49956.5|49981.5|49931.5|102
1652807100000|2022-05-17 17:05:00|49996.5|49946.5|49941.5|49891.5|49996.5|49946.5|49911.5|49861.5|93
1652807400000|2022-05-17 17:10:00|49936.5|49886.5|49906.5|49856.5|49946.5|49896.5|49870.5|49820.5|130
1652807700000|2022-05-17 17:15:00|49909.5|49859.5|49931.5|49881.5|49941.5|49891.5|49880.5|49830.5|132
1652808000000|2022-05-17 17:20:00|49936.5|49886.5|49931.5|49881.5|49946.5|49896.5|49901.5|49851.5|118
1652808300000|2022-05-17 17:25:00|49929.5|49879.5|49896.5|49846.5|49936.5|49886.5|49885.5|49835.5|92
1652808600000|2022-05-17 17:30:00|49891.5|49841.5|49885.5|49835.5|49901.5|49851.5|49875.5|49825.5|72
1652808900000|2022-05-17 17:35:00|49888.5|49838.5|49931.5|49881.5|49941.5|49891.5|49875.5|49825.5|112
1652809200000|2022-05-17 17:40:00|49936.5|49886.5|49901.5|49851.5|49941.5|49891.5|49880.5|49830.5|108
1652809500000|2022-05-17 17:45:00|49896.5|49846.5|49916.5|49866.5|49933.5|49883.5|49875.5|49825.5|104
1652809800000|2022-05-17 17:50:00|49913.5|49863.5|49916.5|49866.5|49916.5|49866.5|49901.5|49851.5|66
1652810100000|2022-05-17 17:55:00|49921.5|49871.5|49946.5|49896.5|49956.5|49906.5|49911.5|49861.5|87
1652810400000|2022-05-17 18:00:00|49949.5|49899.5|49973.5|49923.5|49996.5|49946.5|49946.5|49896.5|114
1652810700000|2022-05-17 18:05:00|49976.5|49926.5|49790.5|49740.5|49986.5|49936.5|49758.5|49708.5|191
1652811000000|2022-05-17 18:10:00|49795.5|49745.5|49906.5|49856.5|49946.5|49896.5|49745.5|49695.5|332
1652811300000|2022-05-17 18:15:00|49901.5|49851.5|49911.5|49861.5|49943.5|49893.5|49865.5|49815.5|321
1652811600000|2022-05-17 18:20:00|49916.5|49866.5|50001.5|49951.5|50114.5|50064.5|49916.5|49866.5|327
1652811900000|2022-05-17 18:25:00|49999.5|49949.5|50096.5|50046.5|50107.5|50057.5|49971.5|49921.5|292
1652812200000|2022-05-17 18:30:00|50097.5|50047.5|50127|50047|50132.5|50082.5|50041.5|49991.5|271
1652812500000|2022-05-17 18:35:00|50133|50053|50096|50016|50167|50087|50096|50016|238
1652812800000|2022-05-17 18:40:00|50092|50012|50026|49946|50096|50016|50014|49934|242
1652813100000|2022-05-17 18:45:00|50029|49949|49944|49864|50046|49966|49932|49852|187
1652813400000|2022-05-17 18:50:00|49946|49866|49926|49846|49952|49872|49896|49816|171
1652813700000|2022-05-17 18:55:00|49932|49852|49875|49795|49932|49852|49865|49785|153
1652875800000|2022-05-18 12:10:00|49905|49825|49860|49780|49905|49825|49835|49755|154
1652876100000|2022-05-18 12:15:00|49865|49785|49780|49700|49875|49795|49775|49695|161
1652876400000|2022-05-18 12:20:00|49782|49702|49720|49640|49790|49710|49714|49634|181
1652876700000|2022-05-18 12:25:00|49710|49630|49755|49675|49765|49685|49694|49614|153
1652877000000|2022-05-18 12:30:00|49752|49672|49819|49739|49819|49739|49740|49660|152
1652877300000|2022-05-18 12:35:00|49817|49737|49900|49820|49900|49820|49809|49729|132
1652877600000|2022-05-18 12:40:00|49906|49826|49910|49830|49920|49840|49880|49800|142
1652877900000|2022-05-18 12:45:00|49916|49836|49956|49876|49980|49900|49906|49826|139
1652878200000|2022-05-18 12:50:00|49950|49870|49980|49900|50016|49936|49943|49863|170
1652878500000|2022-05-18 12:55:00|49976|49896|49933|49853|50010|49930|49916|49836|155
1652878800000|2022-05-18 13:00:00|49940|49860|49911|49831|49946|49866|49856|49776|202
1652879100000|2022-05-18 13:05:00|49903|49823|50011|49931|50021|49941|49895|49815|186
1652879400000|2022-05-18 13:10:00|50008|49928|50001|49921|50035|49955|49991|49911|163
1652879700000|2022-05-18 13:15:00|49998|49918|50076|49996|50094|50014|49981|49901|161
1652880000000|2022-05-18 13:20:00|50079|49999|50106|50026|50124|50044|50069|49989|136
1652880300000|2022-05-18 13:25:00|50102|50022|50146|50066|50166|50086|50096|50016|137
1652880600000|2022-05-18 13:30:00|50142|50062|50062|49982|50152|50072|50059|49979|238
1652880900000|2022-05-18 13:35:00|50066|49986|50096|50016|50116|50036|50025|49945|226
1652881200000|2022-05-18 13:40:00|50102|50022|50061|49981|50111|50031|50055|49975|165
1652881500000|2022-05-18 13:45:00|50063|49983|50015|49935|50065|49985|49930|49850|195
1652881800000|2022-05-18 13:50:00|50013|49933|49971|49891|50045|49965|49941|49861|177
1652882100000|2022-05-18 13:55:00|49965|49885|50011|49931|50041|49961|49945|49865|172
1652882400000|2022-05-18 14:00:00|50008|49928|50061|49981|50071|49991|49951|49871|186
1652882700000|2022-05-18 14:05:00|50065|49985|50101|50021|50111|50031|50031|49951|184
1652883000000|2022-05-18 14:10:00|50105|50025|50095|50015|50121|50041|50081|50001|160
1652883300000|2022-05-18 14:15:00|50093|50013|50081|50001|50121|50041|50013|49933|181
1652883600000|2022-05-18 14:20:00|50078|49998|50051|49971|50078|49998|50001|49921|140
1652883900000|2022-05-18 14:25:00|50055|49975|50095|50015|50105|50025|50025|49945|160
1652884200000|2022-05-18 14:30:00|50101|50021|50095|50015|50131|50051|50085|50005|126
1652884500000|2022-05-18 14:35:00|50101|50021|50186|50106|50202|50122|50101|50021|162
1652884800000|2022-05-18 14:40:00|50182|50102|50212|50132|50236|50156|50172|50092|177
1652885100000|2022-05-18 14:45:00|50216|50136|50186|50106|50226|50146|50146|50066|161
1652885400000|2022-05-18 14:50:00|50192|50112|50101|50021|50206|50126|50085|50005|137
1652885700000|2022-05-18 14:55:00|50105|50025|50035|49955|50149|50069|50031|49951|185
1652886000000|2022-05-18 15:00:00|50031|49951|50091|50011|50098|50018|50025|49945|130
1652886300000|2022-05-18 15:05:00|50101|50021|50081|50001|50108|50028|50065|49985|175
1652886600000|2022-05-18 15:10:00|50075|49995|50105|50025|50121|50041|50075|49995|127
1652886900000|2022-05-18 15:15:00|50101|50021|50166|50086|50186|50106|50098|50018|105
1652887200000|2022-05-18 15:20:00|50172|50092|50182|50102|50196|50116|50154|50074|105
1652887500000|2022-05-18 15:25:00|50184|50104|50229|50149|50246|50166|50162|50082|100
1652887800000|2022-05-18 15:30:00|50226|50146|50226|50146|50262|50182|50202|50122|137
1652888100000|2022-05-18 15:35:00|50224|50144|50182|50102|50242|50162|50172|50092|145
1652888400000|2022-05-18 15:40:00|50184|50104|50186|50106|50216|50136|50156|50076|129
1652888700000|2022-05-18 15:45:00|50182|50102|50172|50092|50206|50126|50156|50076|143
1652889000000|2022-05-18 15:50:00|50174|50094|50172|50092|50182|50102|50131|50051|131
1652889300000|2022-05-18 15:55:00|50166|50086|50176|50096|50176|50096|50145|50065|121
1652889600000|2022-05-18 16:00:00|50182|50102|50176|50096|50232|50152|50176|50096|162
1652889900000|2022-05-18 16:05:00|50179|50099|50196|50116|50216|50136|50179|50099|130
1652890200000|2022-05-18 16:10:00|50186|50106|50186|50106|50202|50122|50166|50086|102
1652890500000|2022-05-18 16:15:00|50192|50112|50202|50122|50206|50126|50166|50086|130
1652890800000|2022-05-18 16:20:00|50199|50119|50236|50156|50242|50162|50196|50116|92
1652891100000|2022-05-18 16:25:00|50232|50152|50232|50152|50242|50162|50206|50126|107
1652891400000|2022-05-18 16:30:00|50226|50146|50221|50141|50264|50184|50216|50136|109
1652891700000|2022-05-18 16:35:00|50219|50139|50181|50101|50221|50141|50177|50097|123
1652892000000|2022-05-18 16:40:00|50177|50097|50110|50030|50201|50121|50110|50030|112
1652892300000|2022-05-18 16:45:00|50116|50036|50130|50050|50181|50101|50116|50036|130
1652892600000|2022-05-18 16:50:00|50128|50048|50086|50006|50130|50050|50076|49996|97
1652892900000|2022-05-18 16:55:00|50083|50003|50145|50065|50145|50065|50070|49990|108
1652893200000|2022-05-18 17:00:00|50141|50061|50222|50142|50222|50142|50135|50055|145
1652893500000|2022-05-18 17:05:00|50226|50146|50232|50152|50246|50166|50212|50132|92
1652893800000|2022-05-18 17:10:00|50236|50156|50322|50242|50336|50256|50232|50152|120
1652894100000|2022-05-18 17:15:00|50319|50239|50387|50307|50397|50317|50309|50229|150
1652894400000|2022-05-18 17:20:00|50393|50313|50367|50287|50393|50313|50342|50262|136
1652894700000|2022-05-18 17:25:00|50373|50293|50407|50327|50435|50355|50363|50283|124
1652895000000|2022-05-18 17:30:00|50413|50333|50403|50323|50433|50353|50383|50303|130
1652895300000|2022-05-18 17:35:00|50397|50317|50393|50313|50447|50367|50387|50307|139
1652895600000|2022-05-18 17:40:00|50397|50317|50463|50383|50467|50387|50377|50297|181
1652895900000|2022-05-18 17:45:00|50457|50377|50437|50357|50467|50387|50437|50357|115
1652896200000|2022-05-18 17:50:00|50435|50355|50433|50353|50465|50385|50427|50347|110
1652896500000|2022-05-18 17:55:00|50437|50357|50397|50317|50453|50373|50397|50317|133
1652896800000|2022-05-18 18:00:00|50403|50323|50427|50347|50453|50373|50397|50317|108
1652897100000|2022-05-18 18:05:00|50425|50345|50407|50327|50443|50363|50403|50323|102
1652897400000|2022-05-18 18:10:00|50405|50325|50403|50323|50427|50347|50397|50317|112
1652897700000|2022-05-18 18:15:00|50397|50317|50346|50266|50417|50337|50336|50256|129
1652898000000|2022-05-18 18:20:00|50342|50262|50316|50236|50342|50262|50296|50216|133
1652898300000|2022-05-18 18:25:00|50306|50226|50196|50116|50312|50232|50192|50112|118
1652898600000|2022-05-18 18:30:00|50192|50112|50306|50226|50322|50242|50192|50112|141
1652898900000|2022-05-18 18:35:00|50312|50232|50252|50172|50332|50252|50244|50164|135
1652899200000|2022-05-18 18:40:00|50249|50169|50246|50166|50252|50172|50216|50136|130
1652899500000|2022-05-18 18:45:00|50249|50169|50266|50186|50342|50262|50236|50156|150
1652899800000|2022-05-18 18:50:00|50269|50189|50346|50266|50356|50276|50256|50176|150
1652900100000|2022-05-18 18:55:00|50342|50262|50387|50307|50403|50323|50322|50242|128
1652962200000|2022-05-19 12:10:00|49986|49906|49996|49916|50047|49967|49946|49866|158
1652962500000|2022-05-19 12:15:00|49991|49911|50012|49932|50042|49962|49966|49886|151
1652962800000|2022-05-19 12:20:00|50009|49929|50008|49928|50057|49977|49918|49838|217
1652963100000|2022-05-19 12:25:00|50011|49931|50037|49957|50057|49977|50001|49921|157
1652963400000|2022-05-19 12:30:00|50039|49959|49976|49896|50067|49987|49951|49871|260
1652963700000|2022-05-19 12:35:00|49971|49891|49850|49770|49976|49896|49835|49755|245
1652964000000|2022-05-19 12:40:00|49852|49772|49896|49816|49906|49826|49795|49715|238
1652964300000|2022-05-19 12:45:00|49901|49821|49911|49831|49936|49856|49850|49770|225
1652964600000|2022-05-19 12:50:00|49913|49833|49815|49735|49926|49846|49800|49720|237
1652964900000|2022-05-19 12:55:00|49812|49732|49722|49642|49832|49752|49709|49629|204
1652965200000|2022-05-19 13:00:00|49719|49639|49709|49629|49749|49669|49648|49568|242
1652965500000|2022-05-19 13:05:00|49705|49625|49755|49675|49769|49689|49695|49615|203
1652965800000|2022-05-19 13:10:00|49752|49672|49759|49679|49787|49707|49685|49605|204
1652966100000|2022-05-19 13:15:00|49762|49682|49685|49605|49775|49695|49654|49574|194
1652966400000|2022-05-19 13:20:00|49679|49599|49709|49629|49709|49629|49598|49518|260
1652966700000|2022-05-19 13:25:00|49715|49635|49742|49662|49749|49669|49709|49629|239
1652967000000|2022-05-19 13:30:00|49739|49659|49648|49568|49739|49659|49614|49534|299
1652967300000|2022-05-19 13:35:00|49654|49574|49699|49619|49749|49669|49638|49558|282
1652967600000|2022-05-19 13:40:00|49702|49622|49719|49639|49739|49659|49659|49579|248
1652967900000|2022-05-19 13:45:00|49717|49637|49759|49679|49775|49695|49675|49595|271
1652968200000|2022-05-19 13:50:00|49762|49682|49685|49605|49779|49699|49679|49599|245
1652968500000|2022-05-19 13:55:00|49675|49595|49654|49574|49699|49619|49568|49488|246
1652968800000|2022-05-19 14:00:00|49658|49578|49644|49564|49674|49594|49564|49484|297
1652969100000|2022-05-19 14:05:00|49638|49558|49695|49615|49719|49639|49638|49558|268
1652969400000|2022-05-19 14:10:00|49689|49609|49604|49524|49699|49619|49598|49518|233
1652969700000|2022-05-19 14:15:00|49606|49526|49634|49554|49644|49564|49554|49474|237
1652970000000|2022-05-19 14:20:00|49636|49556|49644|49564|49654|49574|49606|49526|215
1652970300000|2022-05-19 14:25:00|49646|49566|49654|49574|49675|49595|49616|49536|224
1652970600000|2022-05-19 14:30:00|49658|49578|49695|49615|49735|49655|49648|49568|237
1652970900000|2022-05-19 14:35:00|49699|49619|49858|49778|49866|49786|49679|49599|262
1652971200000|2022-05-19 14:40:00|49856|49776|49860|49780|49926|49846|49839|49759|282
1652971500000|2022-05-19 14:45:00|49866|49786|49943|49863|49966|49886|49825|49745|292
1652971800000|2022-05-19 14:50:00|49940|49860|49886|49806|49970|49890|49880|49800|268
1652972100000|2022-05-19 14:55:00|49883|49803|49856|49776|49888|49808|49825|49745|237
1652972400000|2022-05-19 15:00:00|49853|49773|49799|49719|49870|49790|49769|49689|222
1652972700000|2022-05-19 15:05:00|49795|49715|49769|49689|49868|49788|49765|49685|220
1652973000000|2022-05-19 15:10:00|49765|49685|49745|49665|49772|49692|49699|49619|185
1652973300000|2022-05-19 15:15:00|49749|49669|49699|49619|49772|49692|49675|49595|250
1652973600000|2022-05-19 15:20:00|49697|49617|49608|49528|49717|49637|49608|49528|239
1652973900000|2022-05-19 15:25:00|49604|49524|49594|49514|49634|49554|49594|49514|222
1652974200000|2022-05-19 15:30:00|49588|49508|49544|49464|49604|49524|49508|49428|214
1652974500000|2022-05-19 15:35:00|49538|49458|49467|49387|49554|49474|49447|49367|172
1652974800000|2022-05-19 15:40:00|49463|49383|49453|49373|49477|49397|49423|49343|176
1652975100000|2022-05-19 15:45:00|49447|49367|49508|49428|49508|49428|49443|49363|174
1652975400000|2022-05-19 15:50:00|49504|49424|49514|49434|49534|49454|49494|49414|139
1652975700000|2022-05-19 15:55:00|49508|49428|49511|49431|49558|49478|49508|49428|165
1652976000000|2022-05-19 16:00:00|49514|49434|49558|49478|49558|49478|49506|49426|177
1652976300000|2022-05-19 16:05:00|49556|49476|49546|49466|49568|49488|49524|49444|180
1652976600000|2022-05-19 16:10:00|49544|49464|49554|49474|49568|49488|49524|49444|121
1652976900000|2022-05-19 16:15:00|49548|49468|49518|49438|49554|49474|49498|49418|149
1652977200000|2022-05-19 16:20:00|49524|49444|49558|49478|49588|49508|49518|49438|165
1652977500000|2022-05-19 16:25:00|49556|49476|49514|49434|49558|49478|49504|49424|132
1652977800000|2022-05-19 16:30:00|49508|49428|49494|49414|49518|49438|49484|49404|131
1652978100000|2022-05-19 16:35:00|49488|49408|49494|49414|49514|49434|49467|49387|119
1652978400000|2022-05-19 16:40:00|49498|49418|49544|49464|49548|49468|49488|49408|147
1652978700000|2022-05-19 16:45:00|49548|49468|49534|49454|49554|49474|49534|49454|120
1652979000000|2022-05-19 16:50:00|49531|49451|49486|49406|49534|49454|49450|49370|169
1652979300000|2022-05-19 16:55:00|49488|49408|49397|49317|49498|49418|49393|49313|174
1652979600000|2022-05-19 17:00:00|49403|49323|49407|49327|49427|49347|49387|49307|156
1652979900000|2022-05-19 17:05:00|49413|49333|49357|49277|49413|49333|49350|49270|187
1652980200000|2022-05-19 17:10:00|49353|49273|49447|49367|49467|49387|49353|49273|153
1652980500000|2022-05-19 17:15:00|49453|49373|49367|49287|49475|49395|49363|49283|155
1652980800000|2022-05-19 17:20:00|49373|49293|49357|49277|49387|49307|49330|49250|183
1652981100000|2022-05-19 17:25:00|49360|49280|49393|49313|49405|49325|49337|49257|175
1652981400000|2022-05-19 17:30:00|49387|49307|49367|49287|49403|49323|49323|49243|166
1652981700000|2022-05-19 17:35:00|49370|49290|49343|49263|49397|49317|49312|49232|164
1652982000000|2022-05-19 17:40:00|49337|49257|49357|49277|49373|49293|49322|49242|151
1652982300000|2022-05-19 17:45:00|49363|49283|49407|49327|49417|49337|49343|49263|152
1652982600000|2022-05-19 17:50:00|49413|49333|49347|49267|49413|49333|49340|49260|180
1652982900000|2022-05-19 17:55:00|49350|49270|49343|49263|49353|49273|49284|49204|190
1652983200000|2022-05-19 18:00:00|49337|49257|49387|49307|49387|49307|49316|49236|171
1652983500000|2022-05-19 18:05:00|49393|49313|49373|49293|49413|49333|49357|49277|178
1652983800000|2022-05-19 18:10:00|49367|49287|49367|49287|49380|49300|49347|49267|159
1652984100000|2022-05-19 18:15:00|49370|49290|49377|49297|49403|49323|49347|49267|158
1652984400000|2022-05-19 18:20:00|49383|49303|49393|49313|49417|49337|49357|49277|163
1652984700000|2022-05-19 18:25:00|49387|49307|49373|49293|49407|49327|49363|49283|173
1652985000000|2022-05-19 18:30:00|49377|49297|49373|49293|49385|49305|49340|49260|114
1652985300000|2022-05-19 18:35:00|49367|49287|49372|49292|49387|49307|49342|49262|138
1652985600000|2022-05-19 18:40:00|49378|49298|49418|49338|49445|49365|49360|49280|130
1652985900000|2022-05-19 18:45:00|49412|49332|49428|49348|49448|49368|49402|49322|123
1652986200000|2022-05-19 18:50:00|49422|49342|49418|49338|49438|49358|49392|49312|142
1652986500000|2022-05-19 18:55:00|49415|49335|49428|49348|49448|49368|49388|49308|114
1653048600000|2022-05-20 12:10:00|49610|49530|49635|49555|49656|49576|49560|49480|134
1653048900000|2022-05-20 12:15:00|49640|49560|49540|49460|49651|49571|49527|49447|150
1653049200000|2022-05-20 12:20:00|49550|49470|49605|49525|49620|49540|49490|49410|193
1653049500000|2022-05-20 12:25:00|49602|49522|49585|49505|49641|49561|49552|49472|186
1653049800000|2022-05-20 12:30:00|49582|49502|49691|49611|49696|49616|49555|49475|203
1653050100000|2022-05-20 12:35:00|49681|49601|49595|49515|49703|49623|49575|49495|168
1653050400000|2022-05-20 12:40:00|49592|49512|49610|49530|49676|49596|49565|49485|155
1653050700000|2022-05-20 12:45:00|49605|49525|49625|49545|49636|49556|49530|49450|162
1653051000000|2022-05-20 12:50:00|49622|49542|49661|49581|49691|49611|49570|49490|175
1653051300000|2022-05-20 12:55:00|49656|49576|49590|49510|49701|49621|49590|49510|123
1653051600000|2022-05-20 13:00:00|49585|49505|49545|49465|49585|49505|49507|49427|194
1653051900000|2022-05-20 13:05:00|49542|49462|49413|49333|49555|49475|49393|49313|161
1653052200000|2022-05-20 13:10:00|49411|49331|49467|49387|49484|49404|49391|49311|152
1653052500000|2022-05-20 13:15:00|49470|49390|49490|49410|49507|49427|49429|49349|175
1653052800000|2022-05-20 13:20:00|49492|49412|49504|49424|49522|49442|49484|49404|136
1653053100000|2022-05-20 13:25:00|49507|49427|49580|49500|49584|49504|49470|49390|183
1653053400000|2022-05-20 13:30:00|49582|49502|49570|49490|49615|49535|49554|49474|254
1653053700000|2022-05-20 13:35:00|49572|49492|49474|49394|49594|49514|49470|49390|204
1653054000000|2022-05-20 13:40:00|49472|49392|49409|49329|49484|49404|49393|49313|223
1653054300000|2022-05-20 13:45:00|49413|49333|49439|49359|49470|49390|49399|49319|246
1653054600000|2022-05-20 13:50:00|49433|49353|49393|49313|49439|49359|49343|49263|214
1653054900000|2022-05-20 13:55:00|49419|49339|49319|49239|49480|49400|49313|49233|195
1653055200000|2022-05-20 14:00:00|49316|49236|49262|49182|49329|49249|49252|49172|232
1653055500000|2022-05-20 14:05:00|49260|49180|49334|49254|49338|49258|49258|49178|205
1653055800000|2022-05-20 14:10:00|49328|49248|49324|49244|49368|49288|49294|49214|199
1653056100000|2022-05-20 14:15:00|49318|49238|49243|49163|49324|49244|49207|49127|205
1653056400000|2022-05-20 14:20:00|49237|49157|49223|49143|49304|49224|49223|49143|157
1653056700000|2022-05-20 14:25:00|49227|49147|49119|49039|49265|49185|49106|49026|165
1653057000000|2022-05-20 14:30:00|49116|49036|49143|49063|49183|49103|49106|49026|201
1653057300000|2022-05-20 14:35:00|49145|49065|49153|49073|49193|49113|49143|49063|174
1653057600000|2022-05-20 14:40:00|49150|49070|49077|48997|49153|49073|49070|48990|184
1653057900000|2022-05-20 14:45:00|49073|48993|49107|49027|49134|49054|49063|48983|181
1653058200000|2022-05-20 14:50:00|49105|49025|49164|49084|49184|49104|49093|49013|183
1653058500000|2022-05-20 14:55:00|49158|49078|49113|49033|49174|49094|49113|49033|186
1653058800000|2022-05-20 15:00:00|49107|49027|49138|49058|49158|49078|49107|49027|180
1653059100000|2022-05-20 15:05:00|49141|49061|49188|49108|49198|49118|49134|49054|142
1653059400000|2022-05-20 15:10:00|49194|49114|49228|49148|49234|49154|49161|49081|130
1653059700000|2022-05-20 15:15:00|49224|49144|49261|49181|49281|49201|49224|49144|129
1653060000000|2022-05-20 15:20:00|49264|49184|49244|49164|49264|49184|49198|49118|157
1653060300000|2022-05-20 15:25:00|49238|49158|49168|49088|49238|49158|49161|49081|156
1653060600000|2022-05-20 15:30:00|49171|49091|49117|49037|49178|49098|49097|49017|171
1653060900000|2022-05-20 15:35:00|49120|49040|49168|49088|49174|49094|49117|49037|173
1653061200000|2022-05-20 15:40:00|49166|49086|49144|49064|49168|49088|49103|49023|138
1653061500000|2022-05-20 15:45:00|49148|49068|49083|49003|49148|49068|49077|48997|147
1653061800000|2022-05-20 15:50:00|49073|48993|49063|48983|49087|49007|49017|48937|126
1653062100000|2022-05-20 15:55:00|49067|48987|49098|49018|49139|49059|49063|48983|168
1653062400000|2022-05-20 16:00:00|49092|49012|49159|49079|49183|49103|49092|49012|136
1653062700000|2022-05-20 16:05:00|49153|49073|49193|49113|49219|49139|49139|49059|104
1653063000000|2022-05-20 16:10:00|49203|49123|49173|49093|49223|49143|49153|49073|149
1653063300000|2022-05-20 16:15:00|49183|49103|49166|49086|49213|49133|49149|49069|139
1653063600000|2022-05-20 16:20:00|49169|49089|49133|49053|49173|49093|49112|49032|159
1653063900000|2022-05-20 16:25:00|49136|49056|49143|49063|49193|49113|49133|49053|126
1653064200000|2022-05-20 16:30:00|49149|49069|49153|49073|49156|49076|49123|49043|129
1653064500000|2022-05-20 16:35:00|49156|49076|49196|49116|49206|49126|49143|49063|161
1653064800000|2022-05-20 16:40:00|49193|49113|49169|49089|49193|49113|49139|49059|129
1653065100000|2022-05-20 16:45:00|49171|49091|49143|49063|49181|49101|49128|49048|125
1653065400000|2022-05-20 16:50:00|49139|49059|49183|49103|49201|49121|49139|49059|158
1653065700000|2022-05-20 16:55:00|49179|49099|49153|49073|49193|49113|49133|49053|148
1653066000000|2022-05-20 17:00:00|49156|49076|49191|49111|49199|49119|49149|49069|170
1653066300000|2022-05-20 17:05:00|49193|49113|49273|49193|49279|49199|49169|49089|155
1653066600000|2022-05-20 17:10:00|49269|49189|49300|49220|49320|49240|49263|49183|165
1653066900000|2022-05-20 17:15:00|49302|49222|49330|49250|49334|49254|49293|49213|146
1653067200000|2022-05-20 17:20:00|49324|49244|49344|49264|49360|49280|49324|49244|116
1653067500000|2022-05-20 17:25:00|49350|49270|49370|49290|49372|49292|49330|49250|111
1653067800000|2022-05-20 17:30:00|49364|49284|49293|49213|49370|49290|49283|49203|163
1653068100000|2022-05-20 17:35:00|49289|49209|49303|49223|49313|49233|49263|49183|149
1653068400000|2022-05-20 17:40:00|49309|49229|49303|49223|49320|49240|49283|49203|129
1653068700000|2022-05-20 17:45:00|49299|49219|49263|49183|49303|49223|49219|49139|131
1653069000000|2022-05-20 17:50:00|49259|49179|49239|49159|49286|49206|49219|49139|181
1653069300000|2022-05-20 17:55:00|49229|49149|49179|49099|49239|49159|49173|49093|143
1653069600000|2022-05-20 18:00:00|49181|49101|49213|49133|49213|49133|49169|49089|141
1653069900000|2022-05-20 18:05:00|49219|49139|49213|49133|49263|49183|49209|49129|171
1653070200000|2022-05-20 18:10:00|49219|49139|49159|49079|49236|49156|49143|49063|192
1653070500000|2022-05-20 18:15:00|49169|49089|49153|49073|49209|49129|49142|49062|156
1653070800000|2022-05-20 18:20:00|49159|49079|49138|49058|49203|49123|49115|49035|149
1653071100000|2022-05-20 18:25:00|49142|49062|49199|49119|49229|49149|49138|49058|168
1653071400000|2022-05-20 18:30:00|49203|49123|49259|49179|49273|49193|49179|49099|145
1653071700000|2022-05-20 18:35:00|49253|49173|49209|49129|49256|49176|49193|49113|116
1653072000000|2022-05-20 18:40:00|49213|49133|49092|49012|49213|49133|49085|49005|150
1653072300000|2022-05-20 18:45:00|49088|49008|49108|49028|49152|49072|49088|49008|121
1653072600000|2022-05-20 18:50:00|49102|49022|49080|49000|49142|49062|49062|48982|142
1653072900000|2022-05-20 18:55:00|49078|48998|49163|49083|49173|49093|49078|48998|164
1653307800000|2022-05-23 12:10:00|48849|48769|48927|48847|48939|48859|48834|48754|127
1653308100000|2022-05-23 12:15:00|48929|48849|48884|48804|48929|48849|48829|48749|171
1653308400000|2022-05-23 12:20:00|48887|48807|48771|48691|48887|48807|48766|48686|176
1653308700000|2022-05-23 12:25:00|48773|48693|48809|48729|48819|48739|48743|48663|152
1653309000000|2022-05-23 12:30:00|48813|48733|48870|48790|48870|48790|48809|48729|175
1653309300000|2022-05-23 12:35:00|48867|48787|48799|48719|48882|48802|48783|48703|146
1653309600000|2022-05-23 12:40:00|48803|48723|48692|48612|48823|48743|48678|48598|202
1653309900000|2022-05-23 12:45:00|48688|48608|48678|48598|48723|48643|48668|48588|141
1653310200000|2022-05-23 12:50:00|48672|48592|48668|48588|48719|48639|48662|48582|145
1653310500000|2022-05-23 12:55:00|48672|48592|48655|48575|48673|48593|48613|48533|158
1653310800000|2022-05-23 13:00:00|48653|48573|48566|48486|48653|48573|48566|48486|145
1653311100000|2022-05-23 13:05:00|48570|48490|48546|48466|48585|48505|48516|48436|169
1653311400000|2022-05-23 13:10:00|48542|48462|48573|48493|48587|48507|48536|48456|146
1653311700000|2022-05-23 13:15:00|48570|48490|48577|48497|48587|48507|48546|48466|126
1653312000000|2022-05-23 13:20:00|48573|48493|48536|48456|48575|48495|48536|48456|85
1653312300000|2022-05-23 13:25:00|48539|48459|48526|48446|48542|48462|48482|48402|108
1653312600000|2022-05-23 13:30:00|48524|48444|48542|48462|48556|48476|48496|48416|183
1653312900000|2022-05-23 13:35:00|48536|48456|48603|48523|48623|48543|48536|48456|146
1653313200000|2022-05-23 13:40:00|48607|48527|48546|48466|48617|48537|48524|48444|168
1653313500000|2022-05-23 13:45:00|48542|48462|48432|48352|48562|48482|48426|48346|179
1653313800000|2022-05-23 13:50:00|48434|48354|48471|48391|48481|48401|48376|48296|202
1653314100000|2022-05-23 13:55:00|48467|48387|48477|48397|48491|48411|48451|48371|145
1653314400000|2022-05-23 14:00:00|48471|48391|48497|48417|48517|48437|48449|48369|184
1653314700000|2022-05-23 14:05:00|48491|48411|48521|48441|48527|48447|48477|48397|135
1653315000000|2022-05-23 14:10:00|48517|48437|48451|48371|48521|48441|48441|48361|150
1653315300000|2022-05-23 14:15:00|48447|48367|48437|48357|48449|48369|48396|48316|163
1653315600000|2022-05-23 14:20:00|48441|48361|48447|48367|48477|48397|48400|48320|173
1653315900000|2022-05-23 14:25:00|48441|48361|48399|48319|48471|48391|48399|48319|173
1653316200000|2022-05-23 14:30:00|48395|48315|48500|48420|48500|48420|48395|48315|174
1653316500000|2022-05-23 14:35:00|48490|48410|48480|48400|48530|48450|48466|48386|166
1653316800000|2022-05-23 14:40:00|48476|48396|48445|48365|48496|48416|48439|48359|130
1653317100000|2022-05-23 14:45:00|48446|48366|48435|48355|48460|48380|48389|48309|133
1653317400000|2022-05-23 14:50:00|48439|48359|48466|48386|48473|48393|48419|48339|170
1653317700000|2022-05-23 14:55:00|48468|48388|48442|48362|48495|48415|48439|48359|162
1653318000000|2022-05-23 15:00:00|48445|48365|48449|48369|48465|48385|48425|48345|155
1653318300000|2022-05-23 15:05:00|48445|48365|48455|48375|48469|48389|48429|48349|116
1653318600000|2022-05-23 15:10:00|48459|48379|48374|48294|48475|48395|48374|48294|112
1653318900000|2022-05-23 15:15:00|48368|48288|48439|48359|48449|48369|48368|48288|102
1653319200000|2022-05-23 15:20:00|48435|48355|48455|48375|48455|48375|48419|48339|93
1653319500000|2022-05-23 15:25:00|48449|48369|48449|48369|48457|48377|48424|48344|88
1653319800000|2022-05-23 15:30:00|48445|48365|48439|48359|48475|48395|48424|48344|111
1653320100000|2022-05-23 15:35:00|48435|48355|48475|48395|48485|48405|48429|48349|104
1653320400000|2022-05-23 15:40:00|48469|48389|48438|48358|48489|48409|48408|48328|105
1653320700000|2022-05-23 15:45:00|48434|48354|48438|48358|48445|48365|48408|48328|81
1653321000000|2022-05-23 15:50:00|48434|48354|48414|48334|48445|48365|48388|48308|66
1653321300000|2022-05-23 15:55:00|48416|48336|48413|48333|48419|48339|48384|48304|97
1653321600000|2022-05-23 16:00:00|48419|48339|48329|48249|48419|48339|48329|48249|87
1653321900000|2022-05-23 16:05:00|48331|48251|48369|48289|48379|48299|48329|48249|82
1653322200000|2022-05-23 16:10:00|48371|48291|48383|48303|48386|48306|48363|48283|55
1653322500000|2022-05-23 16:15:00|48379|48299|48369|48289|48389|48309|48343|48263|91
1653322800000|2022-05-23 16:20:00|48363|48283|48363|48283|48389|48309|48349|48269|73
1653323100000|2022-05-23 16:25:00|48369|48289|48393|48313|48403|48323|48366|48286|65
1653323400000|2022-05-23 16:30:00|48391|48311|48440|48360|48444|48364|48386|48306|82
1653323700000|2022-05-23 16:35:00|48434|48354|48403|48323|48450|48370|48403|48323|68
1653324000000|2022-05-23 16:40:00|48409|48329|48389|48309|48409|48329|48389|48309|61
1653324300000|2022-05-23 16:45:00|48383|48303|48399|48319|48423|48343|48373|48293|93
1653324600000|2022-05-23 16:50:00|48393|48313|48460|48380|48460|48380|48389|48309|104
1653324900000|2022-05-23 16:55:00|48454|48374|48470|48390|48470|48390|48443|48363|53
1653325200000|2022-05-23 17:00:00|48467|48387|48463|48383|48480|48400|48449|48369|62
1653325500000|2022-05-23 17:05:00|48464|48384|48464|48384|48470|48390|48439|48359|61
1653325800000|2022-05-23 17:10:00|48462|48382|48490|48410|48510|48430|48460|48380|60
1653326100000|2022-05-23 17:15:00|48494|48414|48530|48450|48550|48470|48484|48404|85
1653326400000|2022-05-23 17:20:00|48527|48447|48530|48450|48562|48482|48520|48440|81
1653326700000|2022-05-23 17:25:00|48524|48444|48500|48420|48530|48450|48490|48410|60
1653327000000|2022-05-23 17:30:00|48504|48424|48494|48414|48554|48474|48480|48400|123
1653327300000|2022-05-23 17:35:00|48500|48420|48524|48444|48532|48452|48484|48404|87
1653327600000|2022-05-23 17:40:00|48530|48450|48510|48430|48540|48460|48504|48424|61
1653327900000|2022-05-23 17:45:00|48514|48434|48484|48404|48517|48437|48474|48394|64
1653328200000|2022-05-23 17:50:00|48487|48407|48494|48414|48504|48424|48454|48374|89
1653328500000|2022-05-23 17:55:00|48490|48410|48544|48464|48554|48474|48490|48410|76
1653328800000|2022-05-23 18:00:00|48547|48467|48580|48500|48584|48504|48540|48460|94
1653329100000|2022-05-23 18:05:00|48584|48504|48550|48470|48584|48504|48530|48450|66
1653329400000|2022-05-23 18:10:00|48552|48472|48588|48508|48604|48524|48530|48450|88
1653329700000|2022-05-23 18:15:00|48594|48514|48578|48498|48609|48529|48574|48494|52
1653330000000|2022-05-23 18:20:00|48581|48501|48589|48509|48597|48517|48548|48468|84
1653330300000|2022-05-23 18:25:00|48588|48508|48568|48488|48609|48529|48568|48488|62
1653330600000|2022-05-23 18:30:00|48564|48484|48548|48468|48568|48488|48528|48448|62
1653330900000|2022-05-23 18:35:00|48554|48474|48574|48494|48574|48494|48544|48464|77
1653331200000|2022-05-23 18:40:00|48568|48488|48534|48454|48578|48498|48534|48454|86
1653331500000|2022-05-23 18:45:00|48536|48456|48574|48494|48594|48514|48534|48454|84
1653331800000|2022-05-23 18:50:00|48568|48488|48564|48484|48584|48504|48548|48468|77
1653332100000|2022-05-23 18:55:00|48558|48478|48538|48458|48564|48484|48534|48454|94
1653394200000|2022-05-24 12:10:00|48736|48656|48766|48686|48771|48691|48701|48621|80
1653394500000|2022-05-24 12:15:00|48771|48691|48806|48726|48821|48741|48726|48646|117
1653394800000|2022-05-24 12:20:00|48803|48723|48756|48676|48827|48747|48751|48671|177
1653395100000|2022-05-24 12:25:00|48751|48671|48797|48717|48799|48719|48716|48636|130
1653395400000|2022-05-24 12:30:00|48793|48713|48796|48716|48802|48722|48761|48681|128
1653395700000|2022-05-24 12:35:00|48791|48711|48630|48550|48801|48721|48620|48540|167
1653396000000|2022-05-24 12:40:00|48625|48545|48625|48545|48661|48581|48590|48510|134
1653396300000|2022-05-24 12:45:00|48627|48547|48520|48440|48633|48553|48515|48435|147
1653396600000|2022-05-24 12:50:00|48515|48435|48510|48430|48515|48435|48459|48379|169
1653396900000|2022-05-24 12:55:00|48505|48425|48495|48415|48535|48455|48480|48400|119
1653397200000|2022-05-24 13:00:00|48485|48405|48324|48244|48495|48415|48314|48234|186
1653397500000|2022-05-24 13:05:00|48318|48238|48364|48284|48378|48298|48267|48187|211
1653397800000|2022-05-24 13:10:00|48368|48288|48354|48274|48374|48294|48288|48208|174
1653398100000|2022-05-24 13:15:00|48351|48271|48381|48301|48388|48308|48318|48238|121
1653398400000|2022-05-24 13:20:00|48384|48304|48334|48254|48394|48314|48324|48244|102
1653398700000|2022-05-24 13:25:00|48338|48258|48308|48228|48368|48288|48304|48224|96
1653399000000|2022-05-24 13:30:00|48304|48224|48368|48288|48384|48304|48267|48187|243
1653399300000|2022-05-24 13:35:00|48374|48294|48445|48365|48452|48372|48338|48258|167
1653399600000|2022-05-24 13:40:00|48447|48367|48386|48306|48449|48369|48374|48294|160
1653399900000|2022-05-24 13:45:00|48384|48304|48324|48244|48384|48304|48318|48238|235
1653400200000|2022-05-24 13:50:00|48328|48248|48237|48157|48346|48266|48210|48130|226
1653400500000|2022-05-24 13:55:00|48233|48153|48232|48152|48286|48206|48214|48134|176
1653400800000|2022-05-24 14:00:00|48226|48146|48296|48216|48353|48273|48222|48142|218
1653401100000|2022-05-24 14:05:00|48292|48212|48323|48243|48337|48257|48256|48176|189
1653401400000|2022-05-24 14:10:00|48327|48247|48430|48350|48433|48353|48327|48247|195
1653401700000|2022-05-24 14:15:00|48433|48353|48548|48468|48548|48468|48433|48353|228
1653402000000|2022-05-24 14:20:00|48564|48484|48477|48397|48578|48498|48447|48367|188
1653402300000|2022-05-24 14:25:00|48484|48404|48397|48317|48524|48444|48393|48313|239
1653402600000|2022-05-24 14:30:00|48403|48323|48397|48317|48407|48327|48345|48265|259
1653402900000|2022-05-24 14:35:00|48403|48323|48494|48414|48528|48448|48387|48307|193
1653403200000|2022-05-24 14:40:00|48498|48418|48588|48508|48614|48534|48498|48418|231
1653403500000|2022-05-24 14:45:00|48594|48514|48689|48609|48695|48615|48571|48491|219
1653403800000|2022-05-24 14:50:00|48685|48605|48735|48655|48735|48655|48669|48589|181
1653404100000|2022-05-24 14:55:00|48729|48649|48755|48675|48826|48746|48719|48639|211
1653404400000|2022-05-24 15:00:00|48759|48679|48816|48736|48816|48736|48717|48637|214
1653404700000|2022-05-24 15:05:00|48820|48740|48860|48780|48888|48808|48820|48740|199
1653405000000|2022-05-24 15:10:00|48866|48786|48876|48796|48900|48820|48820|48740|180
1653405300000|2022-05-24 15:15:00|48878|48798|48896|48816|48920|48840|48789|48709|197
1653405600000|2022-05-24 15:20:00|48890|48810|48910|48830|48940|48860|48890|48810|189
1653405900000|2022-05-24 15:25:00|48916|48836|48910|48830|48967|48887|48886|48806|189
1653406200000|2022-05-24 15:30:00|48906|48826|48936|48856|48957|48877|48890|48810|206
1653406500000|2022-05-24 15:35:00|48933|48853|48926|48846|48991|48911|48920|48840|172
1653406800000|2022-05-24 15:40:00|48923|48843|48836|48756|48926|48846|48830|48750|187
1653407100000|2022-05-24 15:45:00|48833|48753|48810|48730|48836|48756|48765|48685|206
1653407400000|2022-05-24 15:50:00|48816|48736|48835|48755|48861|48781|48810|48730|157
1653407700000|2022-05-24 15:55:00|48831|48751|48764|48684|48835|48755|48730|48650|154
1653408000000|2022-05-24 16:00:00|48754|48674|48754|48674|48780|48700|48730|48650|145
1653408300000|2022-05-24 16:05:00|48750|48670|48740|48660|48774|48694|48730|48650|110
1653408600000|2022-05-24 16:10:00|48742|48662|48693|48613|48742|48662|48693|48613|84
1653408900000|2022-05-24 16:15:00|48691|48611|48699|48619|48719|48639|48649|48569|173
1653409200000|2022-05-24 16:20:00|48703|48623|48699|48619|48790|48710|48676|48596|160
1653409500000|2022-05-24 16:25:00|48689|48609|48639|48559|48699|48619|48618|48538|147
1653409800000|2022-05-24 16:30:00|48633|48553|48669|48589|48681|48601|48629|48549|107
1653410100000|2022-05-24 16:35:00|48671|48591|48683|48603|48709|48629|48663|48583|112
1653410400000|2022-05-24 16:40:00|48679|48599|48704|48624|48708|48628|48669|48589|110
1653410700000|2022-05-24 16:45:00|48706|48626|48678|48598|48714|48634|48678|48598|127
1653411000000|2022-05-24 16:50:00|48681|48601|48678|48598|48694|48614|48658|48578|123
1653411300000|2022-05-24 16:55:00|48674|48594|48678|48598|48688|48608|48628|48548|139
1653411600000|2022-05-24 17:00:00|48684|48604|48724|48644|48728|48648|48674|48594|139
1653411900000|2022-05-24 17:05:00|48721|48641|48694|48614|48728|48648|48668|48588|109
1653412200000|2022-05-24 17:10:00|48696|48616|48688|48608|48726|48646|48688|48608|108
1653412500000|2022-05-24 17:15:00|48691|48611|48704|48624|48708|48628|48684|48604|70
1653412800000|2022-05-24 17:20:00|48708|48628|48684|48604|48724|48644|48668|48588|88
1653413100000|2022-05-24 17:25:00|48688|48608|48644|48564|48708|48628|48644|48564|95
1653413400000|2022-05-24 17:30:00|48648|48568|48644|48564|48664|48584|48628|48548|114
1653413700000|2022-05-24 17:35:00|48641|48561|48583|48503|48654|48574|48578|48498|135
1653414000000|2022-05-24 17:40:00|48577|48497|48557|48477|48583|48503|48520|48440|153
1653414300000|2022-05-24 17:45:00|48563|48483|48547|48467|48567|48487|48523|48443|142
1653414600000|2022-05-24 17:50:00|48543|48463|48483|48403|48553|48473|48483|48403|121
1653414900000|2022-05-24 17:55:00|48487|48407|48497|48417|48513|48433|48480|48400|91
1653415200000|2022-05-24 18:00:00|48493|48413|48527|48447|48533|48453|48483|48403|123
1653415500000|2022-05-24 18:05:00|48533|48453|48426|48346|48533|48453|48422|48342|105
1653415800000|2022-05-24 18:10:00|48429|48349|48406|48326|48442|48362|48382|48302|135
1653416100000|2022-05-24 18:15:00|48402|48322|48456|48376|48473|48393|48396|48316|139
1653416400000|2022-05-24 18:20:00|48462|48382|48456|48376|48480|48400|48432|48352|162
1653416700000|2022-05-24 18:25:00|48452|48372|48462|48382|48462|48382|48432|48352|109
1653417000000|2022-05-24 18:30:00|48456|48376|48503|48423|48523|48443|48446|48366|153
1653417300000|2022-05-24 18:35:00|48500|48420|48480|48400|48540|48460|48473|48393|135
1653417600000|2022-05-24 18:40:00|48467|48387|48517|48437|48530|48450|48467|48387|110
1653417900000|2022-05-24 18:45:00|48523|48443|48593|48513|48614|48534|48513|48433|160
1653418200000|2022-05-24 18:50:00|48600|48520|48644|48564|48644|48564|48583|48503|142
1653418500000|2022-05-24 18:55:00|48648|48568|48678|48598|48688|48608|48638|48558|133
1653480600000|2022-05-25 12:10:00|49016|48936|48975|48895|49076|48996|48975|48895|129
1653480900000|2022-05-25 12:15:00|48973|48893|49021|48941|49039|48959|48938|48858|145
1653481200000|2022-05-25 12:20:00|49016|48936|48950|48870|49016|48936|48920|48840|151
1653481500000|2022-05-25 12:25:00|48955|48875|48993|48913|49005|48925|48941|48861|107
1653481800000|2022-05-25 12:30:00|48995|48915|48955|48875|49021|48941|48935|48855|158
1653482100000|2022-05-25 12:35:00|48951|48871|48860|48780|48995|48915|48860|48780|163
1653482400000|2022-05-25 12:40:00|48864|48784|48884|48804|48941|48861|48840|48760|169
1653482700000|2022-05-25 12:45:00|48880|48800|48854|48774|48915|48835|48834|48754|161
1653483000000|2022-05-25 12:50:00|48852|48772|48900|48820|48904|48824|48807|48727|141
1653483300000|2022-05-25 12:55:00|48894|48814|48760|48680|48925|48845|48739|48659|183
1653483600000|2022-05-25 13:00:00|48762|48682|48795|48715|48814|48734|48739|48659|199
1653483900000|2022-05-25 13:05:00|48805|48725|48809|48729|48845|48765|48795|48715|183
1653484200000|2022-05-25 13:10:00|48815|48735|48852|48772|48887|48807|48795|48715|145
1653484500000|2022-05-25 13:15:00|48855|48775|48865|48785|48889|48809|48829|48749|164
1653484800000|2022-05-25 13:20:00|48862|48782|48853|48773|48897|48817|48843|48763|110
1653485100000|2022-05-25 13:25:00|48847|48767|48827|48747|48877|48797|48797|48717|149
1653485400000|2022-05-25 13:30:00|48823|48743|48773|48693|48847|48767|48773|48693|232
1653485700000|2022-05-25 13:35:00|48767|48687|48780|48700|48788|48708|48702|48622|212
1653486000000|2022-05-25 13:40:00|48782|48702|48762|48682|48828|48748|48751|48671|215
1653486300000|2022-05-25 13:45:00|48758|48678|48751|48671|48800|48720|48727|48647|201
1653486600000|2022-05-25 13:50:00|48747|48667|48691|48611|48782|48702|48691|48611|156
1653486900000|2022-05-25 13:55:00|48687|48607|48671|48591|48721|48641|48669|48589|182
1653487200000|2022-05-25 14:00:00|48669|48589|48667|48587|48687|48607|48647|48567|166
1653487500000|2022-05-25 14:05:00|48671|48591|48681|48601|48711|48631|48661|48581|171
1653487800000|2022-05-25 14:10:00|48677|48597|48760|48680|48792|48712|48647|48567|199
1653488100000|2022-05-25 14:15:00|48762|48682|48708|48628|48768|48688|48700|48620|165
1653488400000|2022-05-25 14:20:00|48702|48622|48678|48598|48712|48632|48667|48587|155
1653488700000|2022-05-25 14:25:00|48682|48602|48677|48597|48698|48618|48667|48587|147
1653489000000|2022-05-25 14:30:00|48678|48598|48748|48668|48750|48670|48678|48598|113
1653489300000|2022-05-25 14:35:00|48742|48662|48631|48551|48768|48688|48627|48547|142
1653489600000|2022-05-25 14:40:00|48627|48547|48722|48642|48748|48668|48587|48507|189
1653489900000|2022-05-25 14:45:00|48718|48638|48722|48642|48775|48695|48718|48638|158
1653490200000|2022-05-25 14:50:00|48720|48640|48722|48642|48738|48658|48688|48608|120
1653490500000|2022-05-25 14:55:00|48718|48638|48762|48682|48762|48682|48667|48587|173
1653490800000|2022-05-25 15:00:00|48758|48678|48802|48722|48805|48725|48742|48662|130
1653491100000|2022-05-25 15:05:00|48808|48728|48768|48688|48819|48739|48752|48672|107
1653491400000|2022-05-25 15:10:00|48770|48690|48778|48698|48808|48728|48755|48675|101
1653491700000|2022-05-25 15:15:00|48775|48695|48762|48682|48782|48702|48752|48672|102
1653492000000|2022-05-25 15:20:00|48768|48688|48813|48733|48819|48739|48762|48682|85
1653492300000|2022-05-25 15:25:00|48819|48739|48829|48749|48853|48773|48802|48722|103
1653492600000|2022-05-25 15:30:00|48833|48753|48997|48917|49000|48920|48833|48753|178
1653492900000|2022-05-25 15:35:00|49004|48924|48990|48910|49037|48957|48980|48900|164
1653493200000|2022-05-25 15:40:00|48992|48912|48939|48859|49004|48924|48923|48843|139
1653493500000|2022-05-25 15:45:00|48929|48849|48943|48863|48963|48883|48929|48849|94
1653493800000|2022-05-25 15:50:00|48949|48869|48959|48879|48980|48900|48949|48869|105
1653494100000|2022-05-25 15:55:00|48956|48876|48933|48853|48956|48876|48909|48829|69
1653494400000|2022-05-25 16:00:00|48931|48851|48949|48869|48949|48869|48891|48811|83
1653494700000|2022-05-25 16:05:00|48943|48863|48943|48863|48963|48883|48913|48833|76
1653495000000|2022-05-25 16:10:00|48946|48866|48948|48868|48977|48897|48921|48841|98
1653495300000|2022-05-25 16:15:00|48944|48864|48964|48884|48975|48895|48938|48858|78
1653495600000|2022-05-25 16:20:00|48968|48888|48968|48888|48989|48909|48954|48874|89
1653495900000|2022-05-25 16:25:00|48978|48898|49009|48929|49029|48949|48978|48898|116
1653496200000|2022-05-25 16:30:00|49005|48925|48948|48868|49009|48929|48924|48844|98
1653496500000|2022-05-25 16:35:00|48944|48864|48979|48899|48979|48899|48944|48864|92
1653496800000|2022-05-25 16:40:00|48978|48898|48968|48888|48989|48909|48964|48884|54
1653497100000|2022-05-25 16:45:00|48966|48886|48918|48838|48966|48886|48898|48818|82
1653497400000|2022-05-25 16:50:00|48924|48844|48914|48834|48938|48858|48908|48828|56
1653497700000|2022-05-25 16:55:00|48916|48836|48934|48854|48934|48854|48914|48834|55
1653498000000|2022-05-25 17:00:00|48938|48858|48978|48898|48989|48909|48938|48858|75
1653498300000|2022-05-25 17:05:00|48974|48894|49015|48935|49025|48945|48974|48894|65
1653498600000|2022-05-25 17:10:00|49009|48929|49009|48929|49029|48949|49009|48929|50
1653498900000|2022-05-25 17:15:00|49005|48925|48968|48888|49005|48925|48964|48884|59
1653499200000|2022-05-25 17:20:00|48964|48884|48944|48864|48974|48894|48928|48848|105
1653499500000|2022-05-25 17:25:00|48948|48868|48948|48868|48974|48894|48938|48858|100
1653499800000|2022-05-25 17:30:00|48954|48874|48900|48820|48954|48874|48889|48809|83
1653500100000|2022-05-25 17:35:00|48897|48817|48879|48799|48910|48830|48873|48793|94
1653500400000|2022-05-25 17:40:00|48873|48793|48849|48769|48895|48815|48849|48769|83
1653500700000|2022-05-25 17:45:00|48845|48765|48839|48759|48849|48769|48829|48749|56
1653501000000|2022-05-25 17:50:00|48837|48757|48829|48749|48837|48757|48815|48735|70
1653501300000|2022-05-25 17:55:00|48825|48745|48819|48739|48865|48785|48777|48697|163
1653501600000|2022-05-25 18:00:00|48815|48735|48714|48634|48819|48739|48651|48571|329
1653501900000|2022-05-25 18:05:00|48708|48628|48832|48752|48936|48856|48678|48598|350
1653502200000|2022-05-25 18:10:00|48829|48749|48708|48628|48832|48752|48694|48614|345
1653502500000|2022-05-25 18:15:00|48714|48634|48738|48658|48754|48674|48664|48584|260
1653502800000|2022-05-25 18:20:00|48744|48664|48769|48689|48769|48689|48654|48574|245
1653503100000|2022-05-25 18:25:00|48772|48692|48738|48658|48775|48695|48688|48608|206
1653503400000|2022-05-25 18:30:00|48734|48654|48724|48644|48789|48709|48714|48634|170
1653503700000|2022-05-25 18:35:00|48728|48648|48759|48679|48762|48682|48714|48634|198
1653504000000|2022-05-25 18:40:00|48755|48675|48755|48675|48795|48715|48718|48638|151
1653504300000|2022-05-25 18:45:00|48749|48669|48738|48658|48785|48705|48694|48614|183
1653504600000|2022-05-25 18:50:00|48734|48654|48604|48524|48744|48664|48604|48524|168
1653504900000|2022-05-25 18:55:00|48598|48518|48553|48473|48604|48524|48527|48447|194
1653567000000|2022-05-26 12:10:00|48858|48778|48848|48768|48893|48813|48818|48738|140
1653567300000|2022-05-26 12:15:00|48833|48753|48808|48728|48868|48788|48793|48713|117
1653567600000|2022-05-26 12:20:00|48803|48723|48788|48708|48803|48723|48738|48658|173
1653567900000|2022-05-26 12:25:00|48791|48711|48696|48616|48791|48711|48678|48598|140
1653568200000|2022-05-26 12:30:00|48698|48618|48733|48653|48790|48710|48643|48563|300
1653568500000|2022-05-26 12:35:00|48729|48649|48729|48649|48773|48693|48711|48631|154
1653568800000|2022-05-26 12:40:00|48743|48663|48761|48681|48800|48720|48719|48639|156
1653569100000|2022-05-26 12:45:00|48759|48679|48794|48714|48804|48724|48739|48659|190
1653569400000|2022-05-26 12:50:00|48797|48717|48769|48689|48890|48810|48759|48679|179
1653569700000|2022-05-26 12:55:00|48766|48686|48800|48720|48850|48770|48749|48669|169
1653570000000|2022-05-26 13:00:00|48790|48710|48622|48542|48794|48714|48622|48542|203
1653570300000|2022-05-26 13:05:00|48612|48532|48582|48502|48686|48606|48582|48502|174
1653570600000|2022-05-26 13:10:00|48578|48498|48638|48558|48638|48558|48562|48482|154
1653570900000|2022-05-26 13:15:00|48648|48568|48713|48633|48713|48633|48632|48552|175
1653571200000|2022-05-26 13:20:00|48716|48636|48706|48626|48743|48663|48689|48609|160
1653571500000|2022-05-26 13:25:00|48703|48623|48703|48623|48759|48679|48689|48609|120
1653571800000|2022-05-26 13:30:00|48709|48629|48673|48593|48763|48683|48669|48589|205
1653572100000|2022-05-26 13:35:00|48663|48583|48739|48659|48793|48713|48653|48573|257
1653572400000|2022-05-26 13:40:00|48733|48653|48643|48563|48749|48669|48632|48552|179
1653572700000|2022-05-26 13:45:00|48638|48558|48642|48562|48669|48589|48608|48528|181
1653573000000|2022-05-26 13:50:00|48648|48568|48588|48508|48648|48568|48552|48472|172
1653573300000|2022-05-26 13:55:00|48590|48510|48552|48472|48608|48528|48548|48468|124
1653573600000|2022-05-26 14:00:00|48548|48468|48477|48397|48568|48488|48474|48394|168
1653573900000|2022-05-26 14:05:00|48471|48391|48552|48472|48552|48472|48441|48361|174
1653574200000|2022-05-26 14:10:00|48548|48468|48447|48367|48552|48472|48441|48361|152
1653574500000|2022-05-26 14:15:00|48444|48364|48351|48271|48447|48367|48351|48271|176
1653574800000|2022-05-26 14:20:00|48355|48275|48305|48225|48385|48305|48301|48221|137
1653575100000|2022-05-26 14:25:00|48311|48231|48315|48235|48331|48251|48260|48180|152
1653575400000|2022-05-26 14:30:00|48311|48231|48355|48275|48373|48293|48291|48211|127
1653575700000|2022-05-26 14:35:00|48351|48271|48345|48265|48365|48285|48305|48225|156
1653576000000|2022-05-26 14:40:00|48341|48261|48260|48180|48345|48265|48254|48174|124
1653576300000|2022-05-26 14:45:00|48264|48184|48254|48174|48284|48204|48250|48170|93
1653576600000|2022-05-26 14:50:00|48252|48172|48250|48170|48280|48200|48240|48160|125
1653576900000|2022-05-26 14:55:00|48252|48172|48237|48157|48284|48204|48232|48152|161
1653577200000|2022-05-26 15:00:00|48240|48160|48311|48231|48311|48231|48220|48140|135
1653577500000|2022-05-26 15:05:00|48305|48225|48325|48245|48335|48255|48254|48174|124
1653577800000|2022-05-26 15:10:00|48323|48243|48264|48184|48341|48261|48260|48180|110
1653578100000|2022-05-26 15:15:00|48270|48190|48272|48192|48291|48211|48260|48180|100
1653578400000|2022-05-26 15:20:00|48274|48194|48303|48223|48311|48231|48274|48194|65
1653578700000|2022-05-26 15:25:00|48305|48225|48325|48245|48335|48255|48280|48200|65
1653579000000|2022-05-26 15:30:00|48328|48248|48331|48251|48331|48251|48291|48211|90
1653579300000|2022-05-26 15:35:00|48335|48255|48287|48207|48346|48266|48283|48203|65
1653579600000|2022-05-26 15:40:00|48284|48204|48315|48235|48335|48255|48260|48180|96
1653579900000|2022-05-26 15:45:00|48311|48231|48305|48225|48325|48245|48301|48221|55
1653580200000|2022-05-26 15:50:00|48295|48215|48311|48231|48345|48265|48295|48215|56
1653580500000|2022-05-26 15:55:00|48305|48225|48301|48221|48305|48225|48274|48194|56
1653580800000|2022-05-26 16:00:00|48298|48218|48260|48180|48301|48221|48260|48180|70
1653581100000|2022-05-26 16:05:00|48262|48182|48306|48226|48311|48231|48260|48180|66
1653581400000|2022-05-26 16:10:00|48303|48223|48245|48165|48306|48226|48245|48165|44
1653581700000|2022-05-26 16:15:00|48237|48157|48306|48226|48316|48236|48235|48155|66
1653582000000|2022-05-26 16:20:00|48308|48228|48310|48230|48323|48243|48298|48218|61
1653582300000|2022-05-26 16:25:00|48316|48236|48306|48226|48336|48256|48300|48220|53
1653582600000|2022-05-26 16:30:00|48310|48230|48330|48250|48336|48256|48298|48218|31
1653582900000|2022-05-26 16:35:00|48333|48253|48326|48246|48350|48270|48316|48236|48
1653583200000|2022-05-26 16:40:00|48323|48243|48310|48230|48326|48246|48306|48226|43
1653583500000|2022-05-26 16:45:00|48306|48226|48285|48205|48313|48233|48285|48205|38
1653583800000|2022-05-26 16:50:00|48275|48195|48235|48155|48289|48209|48229|48149|52
1653584100000|2022-05-26 16:55:00|48229|48149|48225|48145|48245|48165|48222|48142|40
1653584400000|2022-05-26 17:00:00|48219|48139|48225|48145|48255|48175|48167|48087|108
1653584700000|2022-05-26 17:05:00|48219|48139|48179|48099|48235|48155|48175|48095|69
1653585000000|2022-05-26 17:10:00|48185|48105|48215|48135|48245|48165|48179|48099|84
1653585300000|2022-05-26 17:15:00|48219|48139|48255|48175|48275|48195|48215|48135|68
1653585600000|2022-05-26 17:20:00|48252|48172|48245|48165|48255|48175|48229|48149|51
1653585900000|2022-05-26 17:25:00|48247|48167|48219|48139|48249|48169|48219|48139|44
1653586200000|2022-05-26 17:30:00|48215|48135|48209|48129|48235|48155|48199|48119|46
1653586500000|2022-05-26 17:35:00|48215|48135|48205|48125|48229|48149|48205|48125|35
1653586800000|2022-05-26 17:40:00|48199|48119|48199|48119|48219|48139|48195|48115|54
1653587100000|2022-05-26 17:45:00|48195|48115|48259|48179|48265|48185|48195|48115|45
1653587400000|2022-05-26 17:50:00|48272|48192|48249|48169|48290|48210|48235|48155|81
1653587700000|2022-05-26 17:55:00|48255|48175|48275|48195|48275|48195|48219|48139|71
1653588000000|2022-05-26 18:00:00|48269|48189|48245|48165|48279|48199|48239|48159|52
1653588300000|2022-05-26 18:05:00|48249|48169|48154|48074|48249|48169|48148|48068|87
1653588600000|2022-05-26 18:10:00|48151|48071|48124|48044|48169|48089|48114|48034|111
1653588900000|2022-05-26 18:15:00|48128|48048|48104|48024|48134|48054|48091|48011|68
1653589200000|2022-05-26 18:20:00|48098|48018|48078|47998|48104|48024|48058|47978|103
1653589500000|2022-05-26 18:25:00|48074|47994|48098|48018|48098|48018|48074|47994|71
1653589800000|2022-05-26 18:30:00|48101|48021|48094|48014|48104|48024|48078|47998|44
1653590100000|2022-05-26 18:35:00|48096|48016|48068|47988|48108|48028|48048|47968|78
1653590400000|2022-05-26 18:40:00|48066|47986|48034|47954|48084|48004|48024|47944|94
1653590700000|2022-05-26 18:45:00|48028|47948|48007|47927|48044|47964|47987|47907|102
1653591000000|2022-05-26 18:50:00|48013|47933|48026|47946|48030|47950|47967|47887|113
1653591300000|2022-05-26 18:55:00|48030|47950|47996|47916|48030|47950|47966|47886|69
1653653400000|2022-05-27 12:10:00|47960|47880|47985|47905|48020|47940|47940|47860|112
1653653700000|2022-05-27 12:15:00|47990|47910|48061|47981|48071|47991|47990|47910|119
1653654000000|2022-05-27 12:20:00|48066|47986|48121|48041|48126|48046|48036|47956|113
1653654300000|2022-05-27 12:25:00|48126|48046|48106|48026|48149|48069|48074|47994|120
1653654600000|2022-05-27 12:30:00|48111|48031|48129|48049|48197|48117|48071|47991|307
1653654900000|2022-05-27 12:35:00|48126|48046|48151|48071|48171|48091|48028|47948|184
1653655200000|2022-05-27 12:40:00|48146|48066|48106|48026|48172|48092|48106|48026|194
1653655500000|2022-05-27 12:45:00|48109|48029|47940|47860|48122|48042|47940|47860|178
1653655800000|2022-05-27 12:50:00|47930|47850|48091|48011|48101|48021|47914|47834|174
1653656100000|2022-05-27 12:55:00|48085|48005|48116|48036|48152|48072|48085|48005|194
1653656400000|2022-05-27 13:00:00|48124|48044|48071|47991|48146|48066|48035|47955|176
1653656700000|2022-05-27 13:05:00|48065|47985|48114|48034|48122|48042|48021|47941|168
1653657000000|2022-05-27 13:10:00|48112|48032|48132|48052|48136|48056|48075|47995|147
1653657300000|2022-05-27 13:15:00|48129|48049|48166|48086|48179|48099|48122|48042|128
1653657600000|2022-05-27 13:20:00|48169|48089|48233|48153|48265|48185|48166|48086|178
1653657900000|2022-05-27 13:25:00|48237|48157|48212|48132|48273|48193|48212|48132|158
1653658200000|2022-05-27 13:30:00|48216|48136|48122|48042|48253|48173|48122|48042|226
1653658500000|2022-05-27 13:35:00|48124|48044|48212|48132|48216|48136|48112|48032|193
1653658800000|2022-05-27 13:40:00|48206|48126|48243|48163|48267|48187|48186|48106|203
1653659100000|2022-05-27 13:45:00|48247|48167|48142|48062|48253|48173|48132|48052|173
1653659400000|2022-05-27 13:50:00|48136|48056|48015|47935|48146|48066|48005|47925|184
1653659700000|2022-05-27 13:55:00|48011|47931|48031|47951|48075|47995|47970|47890|185
1653660000000|2022-05-27 14:00:00|48025|47945|47979|47899|48061|47981|47973|47893|190
1653660300000|2022-05-27 14:05:00|47973|47893|48069|47989|48083|48003|47958|47878|172
1653660600000|2022-05-27 14:10:00|48073|47993|48083|48003|48104|48024|48009|47929|155
1653660900000|2022-05-27 14:15:00|48081|48001|48049|47969|48094|48014|48039|47959|128
1653661200000|2022-05-27 14:20:00|48043|47963|47993|47913|48069|47989|47966|47886|129
1653661500000|2022-05-27 14:25:00|47991|47911|47969|47889|47991|47911|47948|47868|173
1653661800000|2022-05-27 14:30:00|47966|47886|47969|47889|48003|47923|47952|47872|135
1653662100000|2022-05-27 14:35:00|47973|47893|47898|47818|47973|47893|47888|47808|129
1653662400000|2022-05-27 14:40:00|47902|47822|47868|47788|47922|47842|47855|47775|112
1653662700000|2022-05-27 14:45:00|47862|47782|47811|47731|47872|47792|47799|47719|118
1653663000000|2022-05-27 14:50:00|47814|47734|47791|47711|47841|47761|47777|47697|129
1653663300000|2022-05-27 14:55:00|47787|47707|47771|47691|47791|47711|47737|47657|139
1653663600000|2022-05-27 15:00:00|47777|47697|47791|47711|47827|47747|47747|47667|174
1653663900000|2022-05-27 15:05:00|47787|47707|47700|47620|47791|47711|47686|47606|148
1653664200000|2022-05-27 15:10:00|47703|47623|47680|47600|47747|47667|47676|47596|116
1653664500000|2022-05-27 15:15:00|47683|47603|47690|47610|47700|47620|47666|47586|115
1653664800000|2022-05-27 15:20:00|47693|47613|47636|47556|47723|47643|47610|47530|120
1653665100000|2022-05-27 15:25:00|47633|47553|47650|47570|47696|47616|47630|47550|103
1653665400000|2022-05-27 15:30:00|47648|47568|47660|47580|47706|47626|47648|47568|105
1653665700000|2022-05-27 15:35:00|47666|47586|47691|47611|47691|47611|47653|47573|85
1653666000000|2022-05-27 15:40:00|47697|47617|47717|47637|47731|47651|47681|47601|63
1653666300000|2022-05-27 15:45:00|47714|47634|47701|47621|47721|47641|47687|47607|57
1653666600000|2022-05-27 15:50:00|47697|47617|47717|47637|47721|47641|47691|47611|55
1653666900000|2022-05-27 15:55:00|47711|47631|47717|47637|47761|47681|47711|47631|90
1653667200000|2022-05-27 16:00:00|47721|47641|47727|47647|47731|47651|47697|47617|65
1653667500000|2022-05-27 16:05:00|47724|47644|47737|47657|47747|47667|47704|47624|78
1653667800000|2022-05-27 16:10:00|47731|47651|47771|47691|47782|47702|47711|47631|108
1653668100000|2022-05-27 16:15:00|47774|47694|47828|47748|47848|47768|47771|47691|101
1653668400000|2022-05-27 16:20:00|47830|47750|47832|47752|47848|47768|47798|47718|92
1653668700000|2022-05-27 16:25:00|47838|47758|47832|47752|47848|47768|47822|47742|65
1653669000000|2022-05-27 16:30:00|47835|47755|47808|47728|47835|47755|47795|47715|59
1653669300000|2022-05-27 16:35:00|47802|47722|47798|47718|47812|47732|47782|47702|50
1653669600000|2022-05-27 16:40:00|47802|47722|47807|47727|47807|47727|47780|47700|47
1653669900000|2022-05-27 16:45:00|47810|47730|47827|47747|47833|47753|47797|47717|33
1653670200000|2022-05-27 16:50:00|47823|47743|47843|47763|47857|47777|47823|47743|61
1653670500000|2022-05-27 16:55:00|47847|47767|47863|47783|47873|47793|47847|47767|46
1653670800000|2022-05-27 17:00:00|47867|47787|47863|47783|47877|47797|47857|47777|55
1653671100000|2022-05-27 17:05:00|47857|47777|47847|47767|47877|47797|47847|47767|54
1653671400000|2022-05-27 17:10:00|47853|47773|47894|47814|47898|47818|47853|47773|54
1653671700000|2022-05-27 17:15:00|47896|47816|47847|47767|47904|47824|47837|47757|67
1653672000000|2022-05-27 17:20:00|47850|47770|47823|47743|47853|47773|47823|47743|45
1653672300000|2022-05-27 17:25:00|47825|47745|47827|47747|47843|47763|47817|47737|38
1653672600000|2022-05-27 17:30:00|47823|47743|47803|47723|47843|47763|47795|47715|52
1653672900000|2022-05-27 17:35:00|47807|47727|47827|47747|47827|47747|47773|47693|65
1653673200000|2022-05-27 17:40:00|47833|47753|47827|47747|47847|47767|47823|47743|57
1653673500000|2022-05-27 17:45:00|47823|47743|47827|47747|47833|47753|47807|47727|52
1653673800000|2022-05-27 17:50:00|47833|47753|47823|47743|47837|47757|47813|47733|60
1653674100000|2022-05-27 17:55:00|47817|47737|47773|47693|47833|47753|47772|47692|60
1653674400000|2022-05-27 18:00:00|47772|47692|47823|47743|47823|47743|47756|47676|71
1653674700000|2022-05-27 18:05:00|47817|47737|47847|47767|47887|47807|47817|47737|87
1653675000000|2022-05-27 18:10:00|47853|47773|47893|47813|47914|47834|47843|47763|69
1653675300000|2022-05-27 18:15:00|47895|47815|47894|47814|47914|47834|47883|47803|57
1653675600000|2022-05-27 18:20:00|47898|47818|47873|47793|47898|47818|47853|47773|66
1653675900000|2022-05-27 18:25:00|47867|47787|47897|47817|47904|47824|47867|47787|45
1653676200000|2022-05-27 18:30:00|47893|47813|47887|47807|47897|47817|47883|47803|16
1653676500000|2022-05-27 18:35:00|47893|47813|47883|47803|47897|47817|47847|47767|70
1653676800000|2022-05-27 18:40:00|47877|47797|47903|47823|47916|47836|47877|47797|48
1653677100000|2022-05-27 18:45:00|47897|47817|47847|47767|47907|47827|47847|47767|79
1653677400000|2022-05-27 18:50:00|47853|47773|47827|47747|47867|47787|47827|47747|63
1653677700000|2022-05-27 18:55:00|47833|47753|47837|47757|47847|47767|47817|47737|61
1653912600000|2022-05-30 12:10:00|47540|47460|47490|47410|47546|47466|47470|47390|105
1653912900000|2022-05-30 12:15:00|47496|47416|47550|47470|47566|47486|47496|47416|78
1653913200000|2022-05-30 12:20:00|47546|47466|47652|47572|47652|47572|47546|47466|105
1653913500000|2022-05-30 12:25:00|47656|47576|47632|47552|47660|47580|47616|47536|93
1653913800000|2022-05-30 12:30:00|47629|47549|47597|47517|47642|47562|47592|47512|95
1653914100000|2022-05-30 12:35:00|47595|47515|47616|47536|47642|47562|47580|47500|89
1653914400000|2022-05-30 12:40:00|47612|47532|47542|47462|47672|47592|47542|47462|109
1653914700000|2022-05-30 12:45:00|47534|47454|47395|47315|47546|47466|47385|47305|169
1653915000000|2022-05-30 12:50:00|47398|47318|47395|47315|47421|47341|47361|47281|141
1653915300000|2022-05-30 12:55:00|47391|47311|47451|47371|47454|47374|47384|47304|71
1653915600000|2022-05-30 13:00:00|47455|47375|47467|47387|47501|47421|47384|47304|139
1653915900000|2022-05-30 13:05:00|47470|47390|47410|47330|47484|47404|47375|47295|134
1653916200000|2022-05-30 13:10:00|47412|47332|47450|47370|47494|47414|47410|47330|127
1653916500000|2022-05-30 13:15:00|47452|47372|47480|47400|47490|47410|47420|47340|129
1653916800000|2022-05-30 13:20:00|47477|47397|47494|47414|47520|47440|47461|47381|95
1653917100000|2022-05-30 13:25:00|47490|47410|47479|47399|47510|47430|47469|47389|113
1653917400000|2022-05-30 13:30:00|47473|47393|47504|47424|47516|47436|47473|47393|123
1653917700000|2022-05-30 13:35:00|47500|47420|47510|47430|47510|47430|47474|47394|84
1653918000000|2022-05-30 13:40:00|47512|47432|47474|47394|47512|47432|47444|47364|93
1653918300000|2022-05-30 13:45:00|47470|47390|47580|47500|47600|47520|47470|47390|110
1653918600000|2022-05-30 13:50:00|47582|47502|47554|47474|47590|47510|47537|47457|96
1653918900000|2022-05-30 13:55:00|47552|47472|47567|47487|47584|47504|47530|47450|114
1653919200000|2022-05-30 14:00:00|47570|47490|47560|47480|47630|47550|47560|47480|126
1653919500000|2022-05-30 14:05:00|47554|47474|47580|47500|47614|47534|47550|47470|136
1653919800000|2022-05-30 14:10:00|47584|47504|47600|47520|47612|47532|47564|47484|81
1653920100000|2022-05-30 14:15:00|47604|47524|47574|47494|47644|47564|47574|47494|98
1653920400000|2022-05-30 14:20:00|47577|47497|47554|47474|47594|47514|47532|47452|112
1653920700000|2022-05-30 14:25:00|47550|47470|47580|47500|47630|47550|47530|47450|105
1653921000000|2022-05-30 14:30:00|47584|47504|47700|47620|47710|47630|47584|47504|155
1653921300000|2022-05-30 14:35:00|47690|47610|47735|47655|47755|47675|47681|47601|114
1653921600000|2022-05-30 14:40:00|47738|47658|47795|47715|47801|47721|47724|47644|122
1653921900000|2022-05-30 14:45:00|47793|47713|47851|47771|47851|47771|47765|47685|141
1653922200000|2022-05-30 14:50:00|47845|47765|47848|47768|47875|47795|47811|47731|126
1653922500000|2022-05-30 14:55:00|47845|47765|47811|47731|47865|47785|47795|47715|158
1653922800000|2022-05-30 15:00:00|47815|47735|47871|47791|47885|47805|47805|47725|104
1653923100000|2022-05-30 15:05:00|47868|47788|47771|47691|47871|47791|47771|47691|102
1653923400000|2022-05-30 15:10:00|47775|47695|47795|47715|47815|47735|47771|47691|92
1653923700000|2022-05-30 15:15:00|47803|47723|47760|47680|47815|47735|47748|47668|75
1653924000000|2022-05-30 15:20:00|47762|47682|47730|47650|47780|47700|47720|47640|87
1653924300000|2022-05-30 15:25:00|47726|47646|47740|47660|47750|47670|47715|47635|90
1653924600000|2022-05-30 15:30:00|47746|47666|47740|47660|47750|47670|47716|47636|68
1653924900000|2022-05-30 15:35:00|47738|47658|47769|47689|47815|47735|47736|47656|87
1653925200000|2022-05-30 15:40:00|47765|47685|47775|47695|47782|47702|47749|47669|70
1653925500000|2022-05-30 15:45:00|47777|47697|47815|47735|47839|47759|47777|47697|78
1653925800000|2022-05-30 15:50:00|47817|47737|47845|47765|47855|47775|47809|47729|64
1653926100000|2022-05-30 15:55:00|47847|47767|47879|47799|47879|47799|47815|47735|94
1653926400000|2022-05-30 16:00:00|47877|47797|47819|47739|47889|47809|47812|47732|91
1653926700000|2022-05-30 16:05:00|47817|47737|47799|47719|47819|47739|47795|47715|50
1653927000000|2022-05-30 16:10:00|47795|47715|47799|47719|47815|47735|47782|47702|39
1653927300000|2022-05-30 16:15:00|47819|47739|47795|47715|47829|47749|47775|47695|86
1653927600000|2022-05-30 16:20:00|47792|47712|47829|47749|47829|47749|47789|47709|27
1653927900000|2022-05-30 16:25:00|47835|47755|47825|47745|47835|47755|47815|47735|34
1653928200000|2022-05-30 16:30:00|47827|47747|47799|47719|47827|47747|47775|47695|57
1653928500000|2022-05-30 16:35:00|47805|47725|47769|47689|47809|47729|47757|47677|51
1653928800000|2022-05-30 16:40:00|47765|47685|47759|47679|47770|47690|47759|47679|29
1653929100000|2022-05-30 16:45:00|47762|47682|47786|47706|47790|47710|47759|47679|35
1653929400000|2022-05-30 16:50:00|47790|47710|47769|47689|47790|47710|47756|47676|32
1653929700000|2022-05-30 16:55:00|47777|47697|47769|47689|47789|47709|47755|47675|52
1653930000000|2022-05-30 17:00:00|47775|47695|47775|47695|47805|47725|47769|47689|51
1653930300000|2022-05-30 17:05:00|47772|47692|47769|47689|47785|47705|47765|47685|13
1653930600000|2022-05-30 17:10:00|47775|47695|47775|47695|47785|47705|47775|47695|19
1653930900000|2022-05-30 17:15:00|47769|47689|47845|47765|47879|47799|47765|47685|78
1653931200000|2022-05-30 17:20:00|47847|47767|47819|47739|47865|47785|47792|47712|81
1653931500000|2022-05-30 17:25:00|47825|47745|47835|47755|47849|47769|47822|47742|23
1653931800000|2022-05-30 17:30:00|47837|47757|47855|47775|47865|47785|47837|47757|39
1653932100000|2022-05-30 17:35:00|47849|47769|47785|47705|47849|47769|47759|47679|83
1653932400000|2022-05-30 17:40:00|47789|47709|47825|47745|47835|47755|47789|47709|53
1653932700000|2022-05-30 17:45:00|47835|47755|47849|47769|47862|47782|47815|47735|43
1653933000000|2022-05-30 17:50:00|47855|47775|47855|47775|47855|47775|47828|47748|39
1653933300000|2022-05-30 17:55:00|47854|47774|47874|47794|47876|47796|47848|47768|43
1653933600000|2022-05-30 18:00:00|47868|47788|47845|47765|47869|47789|47825|47745|36
1653933900000|2022-05-30 18:05:00|47844|47764|47849|47769|47874|47794|47844|47764|30
1653934200000|2022-05-30 18:10:00|47852|47772|47858|47778|47868|47788|47844|47764|29
1653934500000|2022-05-30 18:15:00|47854|47774|47828|47748|47914|47834|47818|47738|99
1653934800000|2022-05-30 18:20:00|47826|47746|47835|47755|47858|47778|47824|47744|30
1653935100000|2022-05-30 18:25:00|47839|47759|47839|47759|47839|47759|47815|47735|53
1653935400000|2022-05-30 18:30:00|47835|47755|47849|47769|47859|47779|47835|47755|48
1653935700000|2022-05-30 18:35:00|47852|47772|47874|47794|47915|47835|47845|47765|76
1653936000000|2022-05-30 18:40:00|47875|47795|47872|47792|47892|47812|47865|47785|42
1653936300000|2022-05-30 18:45:00|47869|47789|47884|47804|47886|47806|47869|47789|48
1653936600000|2022-05-30 18:50:00|47888|47808|47937|47857|47945|47865|47888|47808|87
1653936900000|2022-05-30 18:55:00|47939|47859|47929|47849|47987|47907|47915|47835|118
1653999000000|2022-05-31 12:10:00|48173.5|48093.5|48038.5|47958.5|48178.5|48098.5|48033.5|47953.5|114
1653999300000|2022-05-31 12:15:00|48043.5|47963.5|48108.5|48028.5|48128.5|48048.5|48015.5|47935.5|171
1653999600000|2022-05-31 12:20:00|48114.5|48034.5|48044.5|47964.5|48118.5|48038.5|47998.5|47918.5|208
1653999900000|2022-05-31 12:25:00|48046.5|47966.5|48058.5|47978.5|48108.5|48028.5|48036.5|47956.5|166
1654000200000|2022-05-31 12:30:00|48068.5|47988.5|48048.5|47968.5|48098.5|48018.5|48008.5|47928.5|200
1654000500000|2022-05-31 12:35:00|48044.5|47964.5|48098.5|48018.5|48138.5|48058.5|47998.5|47918.5|238
1654000800000|2022-05-31 12:40:00|48108.5|48028.5|48131.5|48051.5|48214.5|48134.5|48104.5|48024.5|200
1654001100000|2022-05-31 12:45:00|48134.5|48054.5|48034.5|47954.5|48158.5|48078.5|47984.5|47904.5|203
1654001400000|2022-05-31 12:50:00|48036.5|47956.5|48014.5|47934.5|48068.5|47988.5|47998.5|47918.5|181
1654001700000|2022-05-31 12:55:00|48008.5|47928.5|48088.5|48008.5|48111.5|48031.5|47994.5|47914.5|178
1654002000000|2022-05-31 13:00:00|48094.5|48014.5|47938.5|47858.5|48104.5|48024.5|47918.5|47838.5|247
1654002300000|2022-05-31 13:05:00|47934.5|47854.5|47766.5|47686.5|47934.5|47854.5|47764.5|47684.5|232
1654002600000|2022-05-31 13:10:00|47764.5|47684.5|47754.5|47674.5|47818.5|47738.5|47704.5|47624.5|214
1654002900000|2022-05-31 13:15:00|47748.5|47668.5|47674.5|47594.5|47754.5|47674.5|47658.5|47578.5|192
1654003200000|2022-05-31 13:20:00|47668.5|47588.5|47628.5|47548.5|47688.5|47608.5|47604.5|47524.5|174
1654003500000|2022-05-31 13:25:00|47626.5|47546.5|47628.5|47548.5|47654.5|47574.5|47608.5|47528.5|138
1654003800000|2022-05-31 13:30:00|47624.5|47544.5|47588.5|47508.5|47628.5|47548.5|47521.5|47441.5|236
1654004100000|2022-05-31 13:35:00|47591.5|47511.5|47621.5|47541.5|47658.5|47578.5|47571.5|47491.5|179
1654004400000|2022-05-31 13:40:00|47618.5|47538.5|47656.5|47576.5|47664.5|47584.5|47618.5|47538.5|145
1654004700000|2022-05-31 13:45:00|47654.5|47574.5|47568.5|47488.5|47654.5|47574.5|47536.5|47456.5|206
1654005000000|2022-05-31 13:50:00|47564.5|47484.5|47464.5|47384.5|47564.5|47484.5|47444.5|47364.5|165
1654005300000|2022-05-31 13:55:00|47468.5|47388.5|47501.5|47421.5|47508.5|47428.5|47468.5|47388.5|170
1654005600000|2022-05-31 14:00:00|47506.5|47426.5|47614.5|47534.5|47614.5|47534.5|47466.5|47386.5|229
1654005900000|2022-05-31 14:05:00|47608.5|47528.5|47628.5|47548.5|47634.5|47554.5|47558.5|47478.5|182
1654006200000|2022-05-31 14:10:00|47631.5|47551.5|47628.5|47548.5|47666.5|47586.5|47608.5|47528.5|162
1654006500000|2022-05-31 14:15:00|47634.5|47554.5|47644.5|47564.5|47674.5|47594.5|47624.5|47544.5|144
1654006800000|2022-05-31 14:20:00|47638.5|47558.5|47614.5|47534.5|47678.5|47598.5|47588.5|47508.5|152
1654007100000|2022-05-31 14:25:00|47618.5|47538.5|47628.5|47548.5|47644.5|47564.5|47574.5|47494.5|171
1654007400000|2022-05-31 14:30:00|47631.5|47551.5|47643.5|47563.5|47649.5|47569.5|47586.5|47506.5|152
1654007700000|2022-05-31 14:35:00|47646.5|47566.5|47653.5|47573.5|47683.5|47603.5|47623.5|47543.5|160
1654008000000|2022-05-31 14:40:00|47659.5|47579.5|47703.5|47623.5|47709.5|47629.5|47619.5|47539.5|177
1654008300000|2022-05-31 14:45:00|47701.5|47621.5|47723.5|47643.5|47743.5|47663.5|47659.5|47579.5|197
1654008600000|2022-05-31 14:50:00|47721.5|47641.5|47714.5|47634.5|47759.5|47679.5|47699.5|47619.5|180
1654008900000|2022-05-31 14:55:00|47718.5|47638.5|47894.5|47814.5|47894.5|47814.5|47714.5|47634.5|277
1654009200000|2022-05-31 15:00:00|47888.5|47808.5|47864.5|47784.5|47898.5|47818.5|47826.5|47746.5|241
1654009500000|2022-05-31 15:05:00|47861.5|47781.5|47874.5|47794.5|47894.5|47814.5|47838.5|47758.5|218
1654009800000|2022-05-31 15:10:00|47871.5|47791.5|47814.5|47734.5|47888.5|47808.5|47784.5|47704.5|160
1654010100000|2022-05-31 15:15:00|47818.5|47738.5|47834.5|47754.5|47838.5|47758.5|47798.5|47718.5|121
1654010400000|2022-05-31 15:20:00|47844.5|47764.5|47914.5|47834.5|47934.5|47854.5|47828.5|47748.5|165
1654010700000|2022-05-31 15:25:00|47911.5|47831.5|47968.5|47888.5|47968.5|47888.5|47911.5|47831.5|148
1654011000000|2022-05-31 15:30:00|47971.5|47891.5|47968.5|47888.5|47984.5|47904.5|47914.5|47834.5|135
1654011300000|2022-05-31 15:35:00|47971.5|47891.5|47898.5|47818.5|47974.5|47894.5|47898.5|47818.5|102
1654011600000|2022-05-31 15:40:00|47904.5|47824.5|47908.5|47828.5|47928.5|47848.5|47894.5|47814.5|92
1654011900000|2022-05-31 15:45:00|47906.5|47826.5|47854.5|47774.5|47918.5|47838.5|47838.5|47758.5|93
1654012200000|2022-05-31 15:50:00|47848.5|47768.5|47814.5|47734.5|47871.5|47791.5|47804.5|47724.5|149
1654012500000|2022-05-31 15:55:00|47808.5|47728.5|47751.5|47671.5|47818.5|47738.5|47738.5|47658.5|130
1654012800000|2022-05-31 16:00:00|47748.5|47668.5|47724.5|47644.5|47748.5|47668.5|47718.5|47638.5|119
1654013100000|2022-05-31 16:05:00|47718.5|47638.5|47758.5|47678.5|47758.5|47678.5|47704.5|47624.5|99
1654013400000|2022-05-31 16:10:00|47754.5|47674.5|47778.5|47698.5|47781.5|47701.5|47748.5|47668.5|73
1654013700000|2022-05-31 16:15:00|47784.5|47704.5|47834.5|47754.5|47854.5|47774.5|47778.5|47698.5|113
1654014000000|2022-05-31 16:20:00|47828.5|47748.5|47838.5|47758.5|47858.5|47778.5|47824.5|47744.5|84
1654014300000|2022-05-31 16:25:00|47836.5|47756.5|47828.5|47748.5|47838.5|47758.5|47788.5|47708.5|91
1654014600000|2022-05-31 16:30:00|47824.5|47744.5|47804.5|47724.5|47848.5|47768.5|47804.5|47724.5|78
1654014900000|2022-05-31 16:35:00|47798.5|47718.5|47758.5|47678.5|47798.5|47718.5|47748.5|47668.5|78
1654015200000|2022-05-31 16:40:00|47754.5|47674.5|47754.5|47674.5|47778.5|47698.5|47734.5|47654.5|86
1654015500000|2022-05-31 16:45:00|47758.5|47678.5|47754.5|47674.5|47774.5|47694.5|47748.5|47668.5|53
1654015800000|2022-05-31 16:50:00|47748.5|47668.5|47734.5|47654.5|47758.5|47678.5|47718.5|47638.5|86
1654016100000|2022-05-31 16:55:00|47728.5|47648.5|47794.5|47714.5|47801.5|47721.5|47708.5|47628.5|98
1654016400000|2022-05-31 17:00:00|47791.5|47711.5|47804.5|47724.5|47828.5|47748.5|47748.5|47668.5|104
1654016700000|2022-05-31 17:05:00|47801.5|47721.5|47768.5|47688.5|47804.5|47724.5|47748.5|47668.5|80
1654017000000|2022-05-31 17:10:00|47771.5|47691.5|47768.5|47688.5|47794.5|47714.5|47764.5|47684.5|77
1654017300000|2022-05-31 17:15:00|47774.5|47694.5|47844.5|47764.5|47848.5|47768.5|47771.5|47691.5|82
1654017600000|2022-05-31 17:20:00|47841.5|47761.5|47908.5|47828.5|47916.5|47836.5|47838.5|47758.5|110
1654017900000|2022-05-31 17:25:00|47906.5|47826.5|47908.5|47828.5|47918.5|47838.5|47871.5|47791.5|104
1654018200000|2022-05-31 17:30:00|47914.5|47834.5|47884.5|47804.5|47928.5|47848.5|47884.5|47804.5|109
1654018500000|2022-05-31 17:35:00|47881.5|47801.5|47938.5|47858.5|47944.5|47864.5|47878.5|47798.5|90
1654018800000|2022-05-31 17:40:00|47944.5|47864.5|47918.5|47838.5|47954.5|47874.5|47904.5|47824.5|77
1654019100000|2022-05-31 17:45:00|47916.5|47836.5|47928.5|47848.5|47954.5|47874.5|47914.5|47834.5|80
1654019400000|2022-05-31 17:50:00|47934.5|47854.5|47924.5|47844.5|47944.5|47864.5|47896.5|47816.5|96
1654019700000|2022-05-31 17:55:00|47918.5|47838.5|47968.5|47888.5|47968.5|47888.5|47914.5|47834.5|98
1654020000000|2022-05-31 18:00:00|47974.5|47894.5|47928.5|47848.5|47998.5|47918.5|47924.5|47844.5|122
1654020300000|2022-05-31 18:05:00|47934.5|47854.5|47938.5|47858.5|47998.5|47918.5|47924.5|47844.5|87
1654020600000|2022-05-31 18:10:00|47941.5|47861.5|47928.5|47848.5|47968.5|47888.5|47924.5|47844.5|118
1654020900000|2022-05-31 18:15:00|47918.5|47838.5|47954.5|47874.5|47974.5|47894.5|47908.5|47828.5|107
1654021200000|2022-05-31 18:20:00|47958.5|47878.5|47944.5|47864.5|47974.5|47894.5|47938.5|47858.5|103
1654021500000|2022-05-31 18:25:00|47938.5|47858.5|47968.5|47888.5|47974.5|47894.5|47938.5|47858.5|60
1654021800000|2022-05-31 18:30:00|47971.5|47891.5|47928.5|47848.5|47974.5|47894.5|47916.5|47836.5|66
1654022100000|2022-05-31 18:35:00|47926.5|47846.5|47924.5|47844.5|47934.5|47854.5|47901.5|47821.5|91
1654022400000|2022-05-31 18:40:00|47926.5|47846.5|47948.5|47868.5|47958.5|47878.5|47918.5|47838.5|78
1654022700000|2022-05-31 18:45:00|47954.5|47874.5|47994.5|47914.5|47998.5|47918.5|47944.5|47864.5|87
1654023000000|2022-05-31 18:50:00|47991.5|47911.5|47998.5|47918.5|48024.5|47944.5|47974.5|47894.5|137
1654023300000|2022-05-31 18:55:00|47994.5|47914.5|47988.5|47908.5|48008.5|47928.5|47964.5|47884.5|117
1654085400000|2022-06-01 12:10:00|47728.5|47648.5|47753.5|47673.5|47808.5|47728.5|47718.5|47638.5|129
1654085700000|2022-06-01 12:15:00|47758.5|47678.5|47793.5|47713.5|47809.5|47729.5|47723.5|47643.5|171
1654086000000|2022-06-01 12:20:00|47799.5|47719.5|47813.5|47733.5|47829.5|47749.5|47763.5|47683.5|185
1654086300000|2022-06-01 12:25:00|47816.5|47736.5|47813.5|47733.5|47833.5|47753.5|47773.5|47693.5|98
1654086600000|2022-06-01 12:30:00|47811.5|47731.5|47789.5|47709.5|47899.5|47819.5|47781.5|47701.5|156
1654086900000|2022-06-01 12:35:00|47783.5|47703.5|47833.5|47753.5|47843.5|47763.5|47729.5|47649.5|157
1654087200000|2022-06-01 12:40:00|47829.5|47749.5|47869.5|47789.5|47879.5|47799.5|47779.5|47699.5|112
1654087500000|2022-06-01 12:45:00|47866.5|47786.5|47829.5|47749.5|47933.5|47853.5|47823.5|47743.5|126
1654087800000|2022-06-01 12:50:00|47833.5|47753.5|47923.5|47843.5|47929.5|47849.5|47833.5|47753.5|136
1654088100000|2022-06-01 12:55:00|47926.5|47846.5|47803.5|47723.5|47929.5|47849.5|47803.5|47723.5|118
1654088400000|2022-06-01 13:00:00|47799.5|47719.5|47699.5|47619.5|47829.5|47749.5|47683.5|47603.5|168
1654088700000|2022-06-01 13:05:00|47696.5|47616.5|47678.5|47598.5|47723.5|47643.5|47668.5|47588.5|193
1654089000000|2022-06-01 13:10:00|47681.5|47601.5|47768.5|47688.5|47816.5|47736.5|47678.5|47598.5|146
1654089300000|2022-06-01 13:15:00|47774.5|47694.5|47828.5|47748.5|47864.5|47784.5|47758.5|47678.5|137
1654089600000|2022-06-01 13:20:00|47834.5|47754.5|47888.5|47808.5|47891.5|47811.5|47818.5|47738.5|136
1654089900000|2022-06-01 13:25:00|47884.5|47804.5|47976.5|47896.5|47978.5|47898.5|47876.5|47796.5|144
1654090200000|2022-06-01 13:30:00|47974.5|47894.5|48008.5|47928.5|48024.5|47944.5|47948.5|47868.5|208
1654090500000|2022-06-01 13:35:00|48004.5|47924.5|48049.5|47969.5|48078.5|47998.5|47994.5|47914.5|199
1654090800000|2022-06-01 13:40:00|48043.5|47963.5|47963.5|47883.5|48059.5|47979.5|47956.5|47876.5|188
1654091100000|2022-06-01 13:45:00|47961.5|47881.5|47939.5|47859.5|47973.5|47893.5|47909.5|47829.5|176
1654091400000|2022-06-01 13:50:00|47943.5|47863.5|47929.5|47849.5|47953.5|47873.5|47891.5|47811.5|145
1654091700000|2022-06-01 13:55:00|47926.5|47846.5|47999.5|47919.5|48019.5|47939.5|47923.5|47843.5|161
1654092000000|2022-06-01 14:00:00|48033.5|47953.5|48089.5|48009.5|48123.5|48043.5|47996.5|47916.5|309
1654092300000|2022-06-01 14:05:00|48081.5|48001.5|48183.5|48103.5|48219.5|48139.5|48073.5|47993.5|249
1654092600000|2022-06-01 14:10:00|48186.5|48106.5|48251.5|48171.5|48253.5|48173.5|48173.5|48093.5|172
1654092900000|2022-06-01 14:15:00|48253.5|48173.5|48279.5|48199.5|48293.5|48213.5|48239.5|48159.5|239
1654093200000|2022-06-01 14:20:00|48276.5|48196.5|48283.5|48203.5|48309.5|48229.5|48229.5|48149.5|183
1654093500000|2022-06-01 14:25:00|48289.5|48209.5|48319.5|48239.5|48349.5|48269.5|48283.5|48203.5|213
1654093800000|2022-06-01 14:30:00|48323.5|48243.5|48299.5|48219.5|48359.5|48279.5|48269.5|48189.5|210
1654094100000|2022-06-01 14:35:00|48303.5|48223.5|48259.5|48179.5|48303.5|48223.5|48249.5|48169.5|111
1654094400000|2022-06-01 14:40:00|48253.5|48173.5|48279.5|48199.5|48283.5|48203.5|48219.5|48139.5|148
1654094700000|2022-06-01 14:45:00|48283.5|48203.5|48363.5|48283.5|48373.5|48293.5|48269.5|48189.5|174
1654095000000|2022-06-01 14:50:00|48359.5|48279.5|48396.5|48316.5|48419.5|48339.5|48359.5|48279.5|188
1654095300000|2022-06-01 14:55:00|48399.5|48319.5|48379.5|48299.5|48449.5|48369.5|48361.5|48281.5|196
1654095600000|2022-06-01 15:00:00|48373.5|48293.5|48393.5|48313.5|48429.5|48349.5|48369.5|48289.5|162
1654095900000|2022-06-01 15:05:00|48391.5|48311.5|48419.5|48339.5|48439.5|48359.5|48359.5|48279.5|143
1654096200000|2022-06-01 15:10:00|48413.5|48333.5|48359.5|48279.5|48436.5|48356.5|48339.5|48259.5|139
1654096500000|2022-06-01 15:15:00|48353.5|48273.5|48419.5|48339.5|48439.5|48359.5|48353.5|48273.5|129
1654096800000|2022-06-01 15:20:00|48423.5|48343.5|48463.5|48383.5|48483.5|48403.5|48409.5|48329.5|125
1654097100000|2022-06-01 15:25:00|48459.5|48379.5|48453.5|48373.5|48513.5|48433.5|48449.5|48369.5|114
1654097400000|2022-06-01 15:30:00|48449.5|48369.5|48458.5|48378.5|48474.5|48394.5|48428.5|48348.5|143
1654097700000|2022-06-01 15:35:00|48454.5|48374.5|48498.5|48418.5|48514.5|48434.5|48448.5|48368.5|98
1654098000000|2022-06-01 15:40:00|48504.5|48424.5|48468.5|48388.5|48514.5|48434.5|48468.5|48388.5|112
1654098300000|2022-06-01 15:45:00|48474.5|48394.5|48498.5|48418.5|48498.5|48418.5|48468.5|48388.5|100
1654098600000|2022-06-01 15:50:00|48501.5|48421.5|48488.5|48408.5|48538.5|48458.5|48478.5|48398.5|100
1654098900000|2022-06-01 15:55:00|48491.5|48411.5|48464.5|48384.5|48498.5|48418.5|48461.5|48381.5|119
1654099200000|2022-06-01 16:00:00|48466.5|48386.5|48478.5|48398.5|48484.5|48404.5|48454.5|48374.5|106
1654099500000|2022-06-01 16:05:00|48474.5|48394.5|48478.5|48398.5|48484.5|48404.5|48454.5|48374.5|119
1654099800000|2022-06-01 16:10:00|48481.5|48401.5|48524.5|48444.5|48554.5|48474.5|48474.5|48394.5|95
1654100100000|2022-06-01 16:15:00|48526.5|48446.5|48508.5|48428.5|48538.5|48458.5|48484.5|48404.5|83
1654100400000|2022-06-01 16:20:00|48514.5|48434.5|48494.5|48414.5|48514.5|48434.5|48488.5|48408.5|67
1654100700000|2022-06-01 16:25:00|48498.5|48418.5|48518.5|48438.5|48518.5|48438.5|48484.5|48404.5|61
1654101000000|2022-06-01 16:30:00|48524.5|48444.5|48458.5|48378.5|48524.5|48444.5|48448.5|48368.5|99
1654101300000|2022-06-01 16:35:00|48461.5|48381.5|48514.5|48434.5|48514.5|48434.5|48458.5|48378.5|63
1654101600000|2022-06-01 16:40:00|48508.5|48428.5|48504.5|48424.5|48508.5|48428.5|48474.5|48394.5|71
1654101900000|2022-06-01 16:45:00|48508.5|48428.5|48538.5|48458.5|48538.5|48458.5|48504.5|48424.5|79
1654102200000|2022-06-01 16:50:00|48534.5|48454.5|48544.5|48464.5|48564.5|48484.5|48534.5|48454.5|134
1654102500000|2022-06-01 16:55:00|48548.5|48468.5|48554.5|48474.5|48574.5|48494.5|48528.5|48448.5|98
1654102800000|2022-06-01 17:00:00|48556.5|48476.5|48578.5|48498.5|48578.5|48498.5|48544.5|48464.5|83
1654103100000|2022-06-01 17:05:00|48584.5|48504.5|48518.5|48438.5|48588.5|48508.5|48518.5|48438.5|89
1654103400000|2022-06-01 17:10:00|48524.5|48444.5|48494.5|48414.5|48538.5|48458.5|48488.5|48408.5|100
1654103700000|2022-06-01 17:15:00|48498.5|48418.5|48478.5|48398.5|48504.5|48424.5|48474.5|48394.5|71
1654104000000|2022-06-01 17:20:00|48476.5|48396.5|48486.5|48406.5|48498.5|48418.5|48444.5|48364.5|95
1654104300000|2022-06-01 17:25:00|48488.5|48408.5|48448.5|48368.5|48494.5|48414.5|48444.5|48364.5|76
1654104600000|2022-06-01 17:30:00|48454.5|48374.5|48458.5|48378.5|48484.5|48404.5|48444.5|48364.5|71
1654104900000|2022-06-01 17:35:00|48454.5|48374.5|48404.5|48324.5|48454.5|48374.5|48398.5|48318.5|76
1654105200000|2022-06-01 17:40:00|48406.5|48326.5|48398.5|48318.5|48408.5|48328.5|48384.5|48304.5|117
1654105500000|2022-06-01 17:45:00|48394.5|48314.5|48384.5|48304.5|48398.5|48318.5|48368.5|48288.5|66
1654105800000|2022-06-01 17:50:00|48378.5|48298.5|48431.5|48351.5|48434.5|48354.5|48368.5|48288.5|97
1654106100000|2022-06-01 17:55:00|48434.5|48354.5|48488.5|48408.5|48491.5|48411.5|48414.5|48334.5|124
1654106400000|2022-06-01 18:00:00|48494.5|48414.5|48464.5|48384.5|48526.5|48446.5|48458.5|48378.5|144
1654106700000|2022-06-01 18:05:00|48468.5|48388.5|48471.5|48391.5|48478.5|48398.5|48444.5|48364.5|107
1654107000000|2022-06-01 18:10:00|48468.5|48388.5|48488.5|48408.5|48516.5|48436.5|48468.5|48388.5|83
1654107300000|2022-06-01 18:15:00|48494.5|48414.5|48484.5|48404.5|48524.5|48444.5|48478.5|48398.5|68
1654107600000|2022-06-01 18:20:00|48488.5|48408.5|48418.5|48338.5|48498.5|48418.5|48408.5|48328.5|104
1654107900000|2022-06-01 18:25:00|48416.5|48336.5|48388.5|48308.5|48424.5|48344.5|48384.5|48304.5|116
1654108200000|2022-06-01 18:30:00|48384.5|48304.5|48414.5|48334.5|48428.5|48348.5|48384.5|48304.5|92
1654108500000|2022-06-01 18:35:00|48418.5|48338.5|48428.5|48348.5|48444.5|48364.5|48404.5|48324.5|96
1654108800000|2022-06-01 18:40:00|48434.5|48354.5|48408.5|48328.5|48464.5|48384.5|48404.5|48324.5|103
1654109100000|2022-06-01 18:45:00|48406.5|48326.5|48384.5|48304.5|48424.5|48344.5|48378.5|48298.5|101
1654109400000|2022-06-01 18:50:00|48388.5|48308.5|48384.5|48304.5|48398.5|48318.5|48358.5|48278.5|83
1654109700000|2022-06-01 18:55:00|48381.5|48301.5|48371.5|48291.5|48388.5|48308.5|48364.5|48284.5|78
1654171800000|2022-06-02 12:10:00|48488|48408|48476|48396|48523|48443|48471|48391|77
1654172100000|2022-06-02 12:15:00|48471|48391|48413|48333|48496|48416|48406|48326|228
1654172400000|2022-06-02 12:20:00|48411|48331|48376|48296|48441|48361|48376|48296|149
1654172700000|2022-06-02 12:25:00|48381|48301|48381|48301|48411|48331|48353|48273|112
1654173000000|2022-06-02 12:30:00|48388|48308|48421|48341|48426|48346|48366|48286|174
1654173300000|2022-06-02 12:35:00|48431|48351|48386|48306|48456|48376|48371|48291|121
1654173600000|2022-06-02 12:40:00|48391|48311|48248|48198|48401|48321|48231|48151|182
1654173900000|2022-06-02 12:45:00|48246|48196|48271|48221|48286|48236|48236|48186|148
1654174200000|2022-06-02 12:50:00|48266|48216|48231|48181|48271|48221|48188|48138|141
1654174500000|2022-06-02 12:55:00|48233|48183|48275|48225|48321|48271|48205|48155|145
1654174800000|2022-06-02 13:00:00|48271|48221|48381|48331|48385|48335|48221|48171|193
1654175100000|2022-06-02 13:05:00|48385|48335|48403|48353|48465|48415|48365|48315|203
1654175400000|2022-06-02 13:10:00|48405|48355|48351|48301|48445|48395|48335|48285|154
1654175700000|2022-06-02 13:15:00|48355|48305|48275|48225|48413|48363|48275|48225|174
1654176000000|2022-06-02 13:20:00|48271|48221|48365|48315|48365|48315|48271|48221|159
1654176300000|2022-06-02 13:25:00|48371|48321|48416|48366|48425|48375|48355|48305|161
1654176600000|2022-06-02 13:30:00|48418|48368|48366|48316|48470|48420|48366|48316|233
1654176900000|2022-06-02 13:35:00|48370|48320|48450|48400|48536|48486|48370|48320|240
1654177200000|2022-06-02 13:40:00|48448|48398|48326|48276|48473|48423|48316|48266|217
1654177500000|2022-06-02 13:45:00|48330|48280|48366|48316|48416|48366|48316|48266|163
1654177800000|2022-06-02 13:50:00|48363|48313|48406|48356|48450|48400|48360|48310|173
1654178100000|2022-06-02 13:55:00|48410|48360|48435|48385|48500|48450|48410|48360|196
1654178400000|2022-06-02 14:00:00|48431|48381|48378|48328|48471|48421|48373|48323|221
1654178700000|2022-06-02 14:05:00|48375|48325|48455|48405|48471|48421|48351|48301|202
1654179000000|2022-06-02 14:10:00|48453|48403|48285|48235|48455|48405|48275|48225|214
1654179300000|2022-06-02 14:15:00|48291|48241|48373|48323|48375|48325|48291|48241|190
1654179600000|2022-06-02 14:20:00|48375|48325|48473|48423|48473|48423|48311|48261|243
1654179900000|2022-06-02 14:25:00|48471|48421|48451|48401|48495|48445|48425|48375|238
1654180200000|2022-06-02 14:30:00|48455|48405|48441|48391|48503|48453|48415|48365|242
1654180500000|2022-06-02 14:35:00|48443|48393|48361|48311|48465|48415|48358|48308|193
1654180800000|2022-06-02 14:40:00|48355|48305|48325|48275|48363|48313|48291|48241|208
1654181100000|2022-06-02 14:45:00|48315|48265|48261|48211|48393|48343|48241|48191|203
1654181400000|2022-06-02 14:50:00|48255|48205|48295|48245|48335|48285|48253|48203|168
1654181700000|2022-06-02 14:55:00|48301|48251|48298|48248|48311|48261|48225|48175|191
1654182000000|2022-06-02 15:00:00|48295|48245|48245|48195|48328|48278|48235|48185|189
1654182300000|2022-06-02 15:05:00|48241|48191|48321|48271|48321|48271|48235|48185|145
1654182600000|2022-06-02 15:10:00|48315|48265|48281|48231|48335|48285|48271|48221|152
1654182900000|2022-06-02 15:15:00|48283|48233|48255|48205|48305|48255|48253|48203|163
1654183200000|2022-06-02 15:20:00|48258|48208|48301|48251|48315|48265|48221|48171|148
1654183500000|2022-06-02 15:25:00|48295|48245|48335|48285|48361|48311|48291|48241|141
1654183800000|2022-06-02 15:30:00|48341|48291|48345|48295|48365|48315|48325|48275|114
1654184100000|2022-06-02 15:35:00|48338|48288|48391|48341|48405|48355|48335|48285|115
1654184400000|2022-06-02 15:40:00|48385|48335|48325|48275|48385|48335|48305|48255|101
1654184700000|2022-06-02 15:45:00|48323|48273|48251|48201|48345|48295|48245|48195|108
1654185000000|2022-06-02 15:50:00|48245|48195|48245|48195|48251|48201|48215|48165|104
1654185300000|2022-06-02 15:55:00|48241|48191|48255|48205|48285|48235|48231|48181|110
1654185600000|2022-06-02 16:00:00|48251|48201|48231|48181|48275|48225|48223|48173|110
1654185900000|2022-06-02 16:05:00|48228|48178|48275|48225|48281|48231|48211|48161|86
1654186200000|2022-06-02 16:10:00|48281|48231|48231|48181|48281|48231|48221|48171|68
1654186500000|2022-06-02 16:15:00|48225|48175|48221|48171|48241|48191|48215|48165|57
1654186800000|2022-06-02 16:20:00|48225|48175|48235|48185|48251|48201|48221|48171|46
1654187100000|2022-06-02 16:25:00|48231|48181|48235|48185|48265|48215|48221|48171|72
1654187400000|2022-06-02 16:30:00|48233|48183|48271|48221|48281|48231|48231|48181|108
1654187700000|2022-06-02 16:35:00|48275|48225|48245|48195|48275|48225|48231|48181|63
1654188000000|2022-06-02 16:40:00|48241|48191|48265|48215|48281|48231|48231|48181|49
1654188300000|2022-06-02 16:45:00|48261|48211|48265|48215|48275|48225|48251|48201|69
1654188600000|2022-06-02 16:50:00|48261|48211|48241|48191|48275|48225|48231|48181|50
1654188900000|2022-06-02 16:55:00|48238|48188|48255|48205|48261|48211|48221|48171|68
1654189200000|2022-06-02 17:00:00|48245|48195|48235|48185|48255|48205|48235|48185|50
1654189500000|2022-06-02 17:05:00|48215|48165|48165|48115|48223|48173|48165|48115|88
1654189800000|2022-06-02 17:10:00|48171|48121|48255|48205|48281|48231|48165|48115|120
1654190100000|2022-06-02 17:15:00|48261|48211|48265|48215|48308|48258|48251|48201|94
1654190400000|2022-06-02 17:20:00|48271|48221|48271|48221|48291|48241|48263|48213|84
1654190700000|2022-06-02 17:25:00|48275|48225|48341|48291|48371|48321|48273|48223|117
1654191000000|2022-06-02 17:30:00|48345|48295|48335|48285|48365|48315|48321|48271|114
1654191300000|2022-06-02 17:35:00|48338|48288|48425|48375|48431|48381|48335|48285|105
1654191600000|2022-06-02 17:40:00|48431|48381|48405|48355|48445|48395|48385|48335|108
1654191900000|2022-06-02 17:45:00|48408|48358|48381|48331|48411|48361|48371|48321|80
1654192200000|2022-06-02 17:50:00|48375|48325|48405|48355|48415|48365|48375|48325|86
1654192500000|2022-06-02 17:55:00|48401|48351|48405|48355|48421|48371|48401|48351|75
1654192800000|2022-06-02 18:00:00|48408|48358|48408|48358|48425|48375|48401|48351|70
1654193100000|2022-06-02 18:05:00|48405|48355|48425|48375|48425|48375|48385|48335|94
1654193400000|2022-06-02 18:10:00|48441|48391|48391|48341|48443|48393|48375|48325|91
1654193700000|2022-06-02 18:15:00|48393|48343|48385|48335|48421|48371|48375|48325|112
1654194000000|2022-06-02 18:20:00|48388|48338|48405|48355|48431|48381|48376|48326|95
1654194300000|2022-06-02 18:25:00|48408|48358|48411|48361|48425|48375|48395|48345|53
1654194600000|2022-06-02 18:30:00|48413|48363|48395|48345|48425|48375|48375|48325|68
1654194900000|2022-06-02 18:35:00|48405|48355|48405|48355|48441|48391|48405|48355|46
1654195200000|2022-06-02 18:40:00|48395|48345|48411|48361|48415|48365|48385|48335|74
1654195500000|2022-06-02 18:45:00|48405|48355|48411|48361|48415|48365|48391|48341|96
1654195800000|2022-06-02 18:50:00|48405|48355|48311|48261|48415|48365|48311|48261|111
1654196100000|2022-06-02 18:55:00|48315|48265|48345|48295|48345|48295|48301|48251|77
1654258200000|2022-06-03 12:10:00|48562|48512|48592|48542|48592|48542|48537|48487|67
1654258500000|2022-06-03 12:15:00|48597|48547|48557|48507|48607|48557|48547|48497|129
1654258800000|2022-06-03 12:20:00|48554|48504|48582|48532|48617|48567|48532|48482|143
1654259100000|2022-06-03 12:25:00|48577|48527|48594|48504|48629|48539|48552|48462|217
1654259400000|2022-06-03 12:30:00|48612|48522|48539|48449|48704|48614|48474|48384|358
1654259700000|2022-06-03 12:35:00|48532|48442|48662|48582|48747|48667|48532|48442|338
1654260000000|2022-06-03 12:40:00|48667|48587|48767|48687|48782|48702|48667|48587|267
1654260300000|2022-06-03 12:45:00|48772|48692|48707|48627|48774|48694|48672|48592|173
1654260600000|2022-06-03 12:50:00|48702|48622|48602|48522|48737|48657|48597|48517|211
1654260900000|2022-06-03 12:55:00|48597|48517|48557|48477|48622|48542|48557|48477|212
1654261200000|2022-06-03 13:00:00|48554|48474|48462|48382|48557|48477|48449|48369|214
1654261500000|2022-06-03 13:05:00|48459|48379|48357|48307|48462|48382|48347|48297|187
1654261800000|2022-06-03 13:10:00|48362|48312|48457|48407|48472|48422|48352|48302|166
1654262100000|2022-06-03 13:15:00|48462|48412|48447|48397|48492|48442|48417|48367|134
1654262400000|2022-06-03 13:20:00|48444|48394|48487|48437|48549|48499|48442|48392|153
1654262700000|2022-06-03 13:25:00|48482|48432|48457|48407|48492|48442|48409|48359|172
1654263000000|2022-06-03 13:30:00|48452|48402|48337|48287|48467|48417|48332|48282|233
1654263300000|2022-06-03 13:35:00|48341|48291|48397|48347|48431|48381|48331|48281|193
1654263600000|2022-06-03 13:40:00|48401|48351|48387|48337|48421|48371|48354|48304|185
1654263900000|2022-06-03 13:45:00|48381|48331|48297|48247|48417|48367|48289|48239|165
1654264200000|2022-06-03 13:50:00|48291|48241|48277|48227|48327|48277|48257|48207|210
1654264500000|2022-06-03 13:55:00|48271|48221|48271|48221|48277|48227|48221|48171|153
1654264800000|2022-06-03 14:00:00|48257|48207|48311|48261|48327|48277|48257|48207|194
1654265100000|2022-06-03 14:05:00|48307|48257|48267|48217|48361|48311|48267|48217|152
1654265400000|2022-06-03 14:10:00|48271|48221|48311|48261|48317|48267|48257|48207|170
1654265700000|2022-06-03 14:15:00|48317|48267|48301|48251|48331|48281|48281|48231|145
1654266000000|2022-06-03 14:20:00|48307|48257|48314|48264|48337|48287|48271|48221|120
1654266300000|2022-06-03 14:25:00|48317|48267|48331|48281|48337|48287|48291|48241|127
1654266600000|2022-06-03 14:30:00|48327|48277|48277|48227|48367|48317|48267|48217|156
1654266900000|2022-06-03 14:35:00|48281|48231|48331|48281|48351|48301|48267|48217|144
1654267200000|2022-06-03 14:40:00|48337|48287|48314|48264|48351|48301|48277|48227|131
1654267500000|2022-06-03 14:45:00|48311|48261|48281|48231|48324|48274|48271|48221|129
1654267800000|2022-06-03 14:50:00|48287|48237|48337|48287|48351|48301|48281|48231|139
1654268100000|2022-06-03 14:55:00|48331|48281|48327|48277|48341|48291|48277|48227|164
1654268400000|2022-06-03 15:00:00|48331|48281|48419|48369|48427|48377|48331|48281|153
1654268700000|2022-06-03 15:05:00|48417|48367|48467|48417|48489|48439|48417|48367|121
1654269000000|2022-06-03 15:10:00|48461|48411|48447|48397|48481|48431|48417|48367|114
1654269300000|2022-06-03 15:15:00|48441|48391|48451|48401|48507|48457|48437|48387|117
1654269600000|2022-06-03 15:20:00|48449|48399|48447|48397|48457|48407|48427|48377|69
1654269900000|2022-06-03 15:25:00|48449|48399|48439|48389|48469|48419|48439|48389|96
1654270200000|2022-06-03 15:30:00|48437|48387|48397|48347|48447|48397|48387|48337|82
1654270500000|2022-06-03 15:35:00|48391|48341|48381|48331|48407|48357|48377|48327|82
1654270800000|2022-06-03 15:40:00|48377|48327|48447|48397|48447|48397|48377|48327|70
1654271100000|2022-06-03 15:45:00|48441|48391|48457|48407|48467|48417|48437|48387|83
1654271400000|2022-06-03 15:50:00|48459|48409|48451|48401|48467|48417|48437|48387|73
1654271700000|2022-06-03 15:55:00|48447|48397|48437|48387|48447|48397|48411|48361|133
1654272000000|2022-06-03 16:00:00|48431|48381|48427|48377|48437|48387|48411|48361|74
1654272300000|2022-06-03 16:05:00|48421|48371|48397|48347|48427|48377|48384|48334|81
1654272600000|2022-06-03 16:10:00|48391|48341|48387|48337|48411|48361|48381|48331|120
1654272900000|2022-06-03 16:15:00|48381|48331|48411|48361|48411|48361|48351|48301|82
1654273200000|2022-06-03 16:20:00|48409|48359|48351|48301|48411|48361|48339|48289|105
1654273500000|2022-06-03 16:25:00|48357|48307|48337|48287|48367|48317|48324|48274|100
1654273800000|2022-06-03 16:30:00|48331|48281|48327|48277|48351|48301|48321|48271|78
1654274100000|2022-06-03 16:35:00|48321|48271|48287|48237|48337|48287|48287|48237|80
1654274400000|2022-06-03 16:40:00|48281|48231|48297|48247|48321|48271|48267|48217|72
1654274700000|2022-06-03 16:45:00|48291|48241|48301|48251|48321|48271|48287|48237|81
1654275000000|2022-06-03 16:50:00|48304|48254|48307|48257|48321|48271|48297|48247|62
1654275300000|2022-06-03 16:55:00|48301|48251|48277|48227|48301|48251|48261|48211|47
1654275600000|2022-06-03 17:00:00|48271|48221|48231|48181|48281|48231|48231|48181|68
1654275900000|2022-06-03 17:05:00|48237|48187|48251|48201|48267|48217|48211|48161|78
1654276200000|2022-06-03 17:10:00|48257|48207|48261|48211|48277|48227|48207|48157|98
1654276500000|2022-06-03 17:15:00|48257|48207|48311|48261|48311|48261|48254|48204|88
1654276800000|2022-06-03 17:20:00|48314|48264|48287|48237|48331|48281|48287|48237|84
1654277100000|2022-06-03 17:25:00|48291|48241|48311|48261|48321|48271|48281|48231|81
1654277400000|2022-06-03 17:30:00|48317|48267|48347|48297|48381|48331|48317|48267|96
1654277700000|2022-06-03 17:35:00|48349|48299|48337|48287|48361|48311|48327|48277|75
1654278000000|2022-06-03 17:40:00|48341|48291|48341|48291|48371|48321|48337|48287|96
1654278300000|2022-06-03 17:45:00|48337|48287|48337|48287|48367|48317|48331|48281|62
1654278600000|2022-06-03 17:50:00|48331|48281|48357|48307|48361|48311|48331|48281|48
1654278900000|2022-06-03 17:55:00|48359|48309|48351|48301|48361|48311|48331|48281|50
1654279200000|2022-06-03 18:00:00|48357|48307|48337|48287|48377|48327|48337|48287|62
1654279500000|2022-06-03 18:05:00|48331|48281|48357|48307|48361|48311|48331|48281|63
1654279800000|2022-06-03 18:10:00|48359|48309|48381|48331|48417|48367|48351|48301|79
1654280100000|2022-06-03 18:15:00|48377|48327|48421|48371|48429|48379|48377|48327|48
1654280400000|2022-06-03 18:20:00|48424|48374|48411|48361|48427|48377|48394|48344|68
1654280700000|2022-06-03 18:25:00|48417|48367|48367|48317|48417|48367|48364|48314|55
1654281000000|2022-06-03 18:30:00|48364|48314|48391|48341|48397|48347|48357|48307|54
1654281300000|2022-06-03 18:35:00|48394|48344|48371|48321|48401|48351|48351|48301|81
1654281600000|2022-06-03 18:40:00|48377|48327|48351|48301|48377|48327|48341|48291|52
1654281900000|2022-06-03 18:45:00|48349|48299|48327|48277|48371|48321|48327|48277|85
1654282200000|2022-06-03 18:50:00|48331|48281|48291|48241|48334|48284|48287|48237|75
1654282500000|2022-06-03 18:55:00|48294|48244|48279|48229|48307|48257|48264|48214|71
1654517400000|2022-06-06 12:10:00|47947|47897|47987|47937|47997|47947|47947|47897|74
1654517700000|2022-06-06 12:15:00|47982|47932|47987|47937|48014|47964|47972|47922|79
1654518000000|2022-06-06 12:20:00|47994|47944|48027|47977|48047|47997|47994|47944|107
1654518300000|2022-06-06 12:25:00|48029|47979|48047|47997|48072|48022|48007|47957|77
1654518600000|2022-06-06 12:30:00|48052|48002|48057|48007|48082|48032|48047|47997|82
1654518900000|2022-06-06 12:35:00|48054|48004|48079|48029|48102|48052|48047|47997|57
1654519200000|2022-06-06 12:40:00|48077|48027|48143|48093|48153|48103|48077|48027|95
1654519500000|2022-06-06 12:45:00|48145|48095|48133|48083|48163|48113|48087|48037|98
1654519800000|2022-06-06 12:50:00|48128|48078|48168|48118|48168|48118|48098|48048|87
1654520100000|2022-06-06 12:55:00|48170|48120|48158|48108|48183|48133|48143|48093|99
1654520400000|2022-06-06 13:00:00|48155|48105|48103|48053|48163|48113|48103|48053|115
1654520700000|2022-06-06 13:05:00|48098|48048|48002|47952|48100|48050|47997|47947|112
1654521000000|2022-06-06 13:10:00|48012|47962|47992|47942|48022|47972|47972|47922|128
1654521300000|2022-06-06 13:15:00|47997|47947|48048|47998|48048|47998|47977|47927|105
1654521600000|2022-06-06 13:20:00|48042|47992|48038|47988|48050|48000|47998|47948|94
1654521900000|2022-06-06 13:25:00|48035|47985|48152|48102|48162|48112|48035|47985|102
1654522200000|2022-06-06 13:30:00|48158|48108|48208|48158|48208|48158|48148|48098|156
1654522500000|2022-06-06 13:35:00|48212|48162|48262|48212|48275|48225|48168|48118|151
1654522800000|2022-06-06 13:40:00|48260|48210|48298|48248|48298|48248|48238|48188|140
1654523100000|2022-06-06 13:45:00|48302|48252|48268|48218|48332|48282|48265|48215|91
1654523400000|2022-06-06 13:50:00|48272|48222|48260|48210|48312|48262|48260|48210|114
1654523700000|2022-06-06 13:55:00|48258|48208|48218|48168|48258|48208|48210|48160|102
1654524000000|2022-06-06 14:00:00|48212|48162|48302|48252|48302|48252|48210|48160|88
1654524300000|2022-06-06 14:05:00|48300|48250|48342|48292|48350|48300|48258|48208|90
1654524600000|2022-06-06 14:10:00|48348|48298|48322|48272|48348|48298|48288|48238|95
1654524900000|2022-06-06 14:15:00|48320|48270|48318|48268|48332|48282|48282|48232|95
1654525200000|2022-06-06 14:20:00|48322|48272|48388|48338|48422|48372|48318|48268|133
1654525500000|2022-06-06 14:25:00|48390|48340|48388|48338|48418|48368|48352|48302|147
1654525800000|2022-06-06 14:30:00|48382|48332|48415|48365|48448|48398|48368|48318|118
1654526100000|2022-06-06 14:35:00|48418|48368|48438|48388|48452|48402|48402|48352|105
1654526400000|2022-06-06 14:40:00|48432|48382|48398|48348|48468|48418|48392|48342|105
1654526700000|2022-06-06 14:45:00|48392|48342|48392|48342|48452|48402|48388|48338|157
1654527000000|2022-06-06 14:50:00|48402|48352|48398|48348|48408|48358|48368|48318|120
1654527300000|2022-06-06 14:55:00|48395|48345|48362|48312|48415|48365|48358|48308|112
1654527600000|2022-06-06 15:00:00|48358|48308|48388|48338|48402|48352|48358|48308|144
1654527900000|2022-06-06 15:05:00|48382|48332|48382|48332|48392|48342|48340|48290|83
1654528200000|2022-06-06 15:10:00|48388|48338|48412|48362|48468|48418|48382|48332|130
1654528500000|2022-06-06 15:15:00|48408|48358|48422|48372|48422|48372|48388|48338|115
1654528800000|2022-06-06 15:20:00|48428|48378|48418|48368|48428|48378|48382|48332|121
1654529100000|2022-06-06 15:25:00|48422|48372|48475|48425|48508|48458|48412|48362|113
1654529400000|2022-06-06 15:30:00|48472|48422|48488|48438|48492|48442|48438|48388|104
1654529700000|2022-06-06 15:35:00|48492|48442|48488|48438|48508|48458|48468|48418|83
1654530000000|2022-06-06 15:40:00|48482|48432|48432|48382|48488|48438|48428|48378|84
1654530300000|2022-06-06 15:45:00|48430|48380|48462|48412|48462|48412|48410|48360|105
1654530600000|2022-06-06 15:50:00|48465|48415|48472|48422|48482|48432|48452|48402|96
1654530900000|2022-06-06 15:55:00|48468|48418|48438|48388|48482|48432|48432|48382|106
1654531200000|2022-06-06 16:00:00|48432|48382|48448|48398|48448|48398|48412|48362|108
1654531500000|2022-06-06 16:05:00|48445|48395|48388|48338|48445|48395|48388|48338|93
1654531800000|2022-06-06 16:10:00|48372|48322|48398|48348|48402|48352|48360|48310|64
1654532100000|2022-06-06 16:15:00|48395|48345|48392|48342|48425|48375|48388|48338|66
1654532400000|2022-06-06 16:20:00|48398|48348|48412|48362|48415|48365|48378|48328|79
1654532700000|2022-06-06 16:25:00|48408|48358|48418|48368|48432|48382|48388|48338|99
1654533000000|2022-06-06 16:30:00|48422|48372|48422|48372|48462|48412|48418|48368|83
1654533300000|2022-06-06 16:35:00|48418|48368|48428|48378|48450|48400|48418|48368|70
1654533600000|2022-06-06 16:40:00|48425|48375|48442|48392|48442|48392|48412|48362|39
1654533900000|2022-06-06 16:45:00|48445|48395|48448|48398|48448|48398|48418|48368|60
1654534200000|2022-06-06 16:50:00|48450|48400|48452|48402|48468|48418|48448|48398|41
1654534500000|2022-06-06 16:55:00|48458|48408|48452|48402|48472|48422|48448|48398|54
1654534800000|2022-06-06 17:00:00|48458|48408|48502|48452|48508|48458|48452|48402|55
1654535100000|2022-06-06 17:05:00|48498|48448|48458|48408|48518|48468|48458|48408|72
1654535400000|2022-06-06 17:10:00|48455|48405|48462|48412|48468|48418|48452|48402|39
1654535700000|2022-06-06 17:15:00|48458|48408|48458|48408|48478|48428|48452|48402|39
1654536000000|2022-06-06 17:20:00|48462|48412|48472|48422|48472|48422|48452|48402|46
1654536300000|2022-06-06 17:25:00|48478|48428|48452|48402|48482|48432|48435|48385|53
1654536600000|2022-06-06 17:30:00|48458|48408|48378|48328|48458|48408|48372|48322|57
1654536900000|2022-06-06 17:35:00|48380|48330|48302|48252|48388|48338|48302|48252|87
1654537200000|2022-06-06 17:40:00|48305|48255|48298|48248|48322|48272|48278|48228|73
1654537500000|2022-06-06 17:45:00|48302|48252|48312|48262|48318|48268|48292|48242|61
1654537800000|2022-06-06 17:50:00|48315|48265|48322|48272|48338|48288|48292|48242|69
1654538100000|2022-06-06 17:55:00|48318|48268|48292|48242|48322|48272|48288|48238|46
1654538400000|2022-06-06 18:00:00|48290|48240|48312|48262|48318|48268|48288|48238|36
1654538700000|2022-06-06 18:05:00|48308|48258|48298|48248|48312|48262|48292|48242|51
1654539000000|2022-06-06 18:10:00|48302|48252|48308|48258|48318|48268|48292|48242|40
1654539300000|2022-06-06 18:15:00|48310|48260|48308|48258|48332|48282|48308|48258|53
1654539600000|2022-06-06 18:20:00|48302|48252|48332|48282|48358|48308|48302|48252|57
1654539900000|2022-06-06 18:25:00|48338|48288|48362|48312|48365|48315|48332|48282|40
1654540200000|2022-06-06 18:30:00|48368|48318|48372|48322|48378|48328|48362|48312|45
1654540500000|2022-06-06 18:35:00|48378|48328|48398|48348|48402|48352|48372|48322|57
1654540800000|2022-06-06 18:40:00|48402|48352|48402|48352|48422|48372|48392|48342|35
1654541100000|2022-06-06 18:45:00|48400|48350|48422|48372|48422|48372|48390|48340|40
1654541400000|2022-06-06 18:50:00|48425|48375|48442|48392|48462|48412|48425|48375|71
1654541700000|2022-06-06 18:55:00|48445|48395|48452|48402|48460|48410|48432|48382|74
1654603800000|2022-06-07 12:10:00|48555|48475|48563|48483|48568|48488|48538|48458|87
1654604100000|2022-06-07 12:15:00|48558|48478|48693|48613|48723|48643|48553|48473|156
1654604400000|2022-06-07 12:20:00|48698|48618|48713|48633|48753|48673|48678|48598|134
1654604700000|2022-06-07 12:25:00|48718|48638|48693|48613|48738|48658|48678|48598|123
1654605000000|2022-06-07 12:30:00|48698|48618|48768|48688|48768|48688|48693|48613|140
1654605300000|2022-06-07 12:35:00|48783|48703|48939|48859|48939|48859|48773|48693|194
1654605600000|2022-06-07 12:40:00|48944|48864|48934|48854|48959|48879|48904|48824|169
1654605900000|2022-06-07 12:45:00|48939|48859|49044|48964|49059|48979|48939|48859|140
1654606200000|2022-06-07 12:50:00|49034|48954|49114|49034|49119|49039|49029|48949|146
1654606500000|2022-06-07 12:55:00|49111|49031|49181|49101|49204|49124|49074|48994|181
1654606800000|2022-06-07 13:00:00|49179|49099|49229|49149|49289|49209|49124|49044|266
1654607100000|2022-06-07 13:05:00|49221.5|49141.5|49335|49255|49335|49255|49206|49126|176
1654607400000|2022-06-07 13:10:00|49337|49257|49314|49234|49370|49290|49299|49219|160
1654607700000|2022-06-07 13:15:00|49320|49240|49450|49370|49460|49380|49293|49213|212
1654608000000|2022-06-07 13:20:00|49440|49360|49417|49337|49460|49380|49387|49307|155
1654608300000|2022-06-07 13:25:00|49420|49340|49400|49320|49484|49404|49394|49314|155
1654608600000|2022-06-07 13:30:00|49394|49314|49524|49444|49547|49467|49394|49314|269
1654608900000|2022-06-07 13:35:00|49530|49450|49534|49454|49600|49520|49487|49407|244
1654609200000|2022-06-07 13:40:00|49527|49447|49494|49414|49574|49494|49450|49370|233
1654609500000|2022-06-07 13:45:00|49484|49404|49500|49420|49574|49494|49470|49390|206
1654609800000|2022-06-07 13:50:00|49504|49424|49544|49464|49544|49464|49460|49380|205
1654610100000|2022-06-07 13:55:00|49550|49470|49530|49450|49550|49470|49490|49410|170
1654610400000|2022-06-07 14:00:00|49524|49444|49504|49424|49584|49504|49500|49420|199
1654610700000|2022-06-07 14:05:00|49507|49427|49580|49500|49590|49510|49494|49414|169
1654611000000|2022-06-07 14:10:00|49572|49492|49694|49614|49714|49634|49570|49490|224
1654611300000|2022-06-07 14:15:00|49697|49617|49704|49624|49800|49720|49674|49594|230
1654611600000|2022-06-07 14:20:00|49694|49614|49614|49534|49700|49620|49544|49464|218
1654611900000|2022-06-07 14:25:00|49617|49537|49610|49530|49670|49590|49607|49527|170
1654612200000|2022-06-07 14:30:00|49604|49524|49554|49474|49644|49564|49554|49474|178
1654612500000|2022-06-07 14:35:00|49560|49480|49614|49534|49614|49534|49520|49440|193
1654612800000|2022-06-07 14:40:00|49610|49530|49634|49554|49640|49560|49544|49464|201
1654613100000|2022-06-07 14:45:00|49632|49552|49560|49480|49660|49580|49554|49474|180
1654613400000|2022-06-07 14:50:00|49570|49490|49454|49374|49590|49510|49443|49363|191
1654613700000|2022-06-07 14:55:00|49450|49370|49495|49415|49539|49459|49424|49344|255
1654614000000|2022-06-07 15:00:00|49499|49419|49495|49415|49515|49435|49444|49364|249
1654614300000|2022-06-07 15:05:00|49492|49412|49499|49419|49519|49439|49479|49399|111
1654614600000|2022-06-07 15:10:00|49497|49417|49495|49415|49499|49419|49455|49375|106
1654614900000|2022-06-07 15:15:00|49499|49419|49454|49374|49499|49419|49428|49348|95
1654615200000|2022-06-07 15:20:00|49448|49368|49484|49404|49495|49415|49436|49356|106
1654615500000|2022-06-07 15:25:00|49490|49410|49474|49394|49490|49410|49443|49363|84
1654615800000|2022-06-07 15:30:00|49472|49392|49443|49363|49494|49414|49443|49363|93
1654616100000|2022-06-07 15:35:00|49449|49369|49373|49293|49464|49384|49369|49289|116
1654616400000|2022-06-07 15:40:00|49379|49299|49273|49193|49383|49303|49263|49183|160
1654616700000|2022-06-07 15:45:00|49269|49189|49269|49189|49303|49223|49259|49179|86
1654617000000|2022-06-07 15:50:00|49273|49193|49319|49239|49323|49243|49271|49191|108
1654617300000|2022-06-07 15:55:00|49323|49243|49339|49259|49343|49263|49283|49203|110
1654617600000|2022-06-07 16:00:00|49333|49253|49283|49203|49333|49253|49263|49183|86
1654617900000|2022-06-07 16:05:00|49263|49183|49279|49199|49279|49199|49243|49163|98
1654618200000|2022-06-07 16:10:00|49281|49201|49289|49209|49296|49216|49263|49183|72
1654618500000|2022-06-07 16:15:00|49281|49201|49329|49249|49343|49263|49279|49199|110
1654618800000|2022-06-07 16:20:00|49331|49251|49279|49199|49351|49271|49279|49199|96
1654619100000|2022-06-07 16:25:00|49273|49193|49229|49149|49281|49201|49209|49129|102
1654619400000|2022-06-07 16:30:00|49226|49146|49219|49139|49263|49183|49193|49113|99
1654619700000|2022-06-07 16:35:00|49223|49143|49229|49149|49239|49159|49209|49129|52
1654620000000|2022-06-07 16:40:00|49223|49143|49244|49164|49263|49183|49213|49133|65
1654620300000|2022-06-07 16:45:00|49238|49158|49194|49114|49244|49164|49184|49104|74
1654620600000|2022-06-07 16:50:00|49191|49111|49188|49108|49208|49128|49168|49088|63
1654620900000|2022-06-07 16:55:00|49184|49104|49128|49048|49184|49104|49108|49028|108
1654621200000|2022-06-07 17:00:00|49124|49044|49084|49004|49128|49048|49058|48978|132
1654621500000|2022-06-07 17:05:00|49088|49008|49068|48988|49108|49028|49058|48978|117
1654621800000|2022-06-07 17:10:00|49064|48984|49084|49004|49144|49064|49034|48954|124
1654622100000|2022-06-07 17:15:00|49078|48998|49094|49014|49104|49024|49078|48998|80
1654622400000|2022-06-07 17:20:00|49088|49008|49078|48998|49088|49008|49054|48974|90
1654622700000|2022-06-07 17:25:00|49074|48994|49098|49018|49104|49024|49074|48994|71
1654623000000|2022-06-07 17:30:00|49104|49024|49101|49021|49108|49028|49078|48998|67
1654623300000|2022-06-07 17:35:00|49104|49024|49104|49024|49164|49084|49098|49018|110
1654623600000|2022-06-07 17:40:00|49098|49018|49138|49058|49144|49064|49091|49011|66
1654623900000|2022-06-07 17:45:00|49148|49068|49138|49058|49168|49088|49134|49054|71
1654624200000|2022-06-07 17:50:00|49144|49064|49124|49044|49148|49068|49098|49018|70
1654624500000|2022-06-07 17:55:00|49128|49048|49118|49038|49131|49051|49088|49008|53
1654624800000|2022-06-07 18:00:00|49121|49041|49114|49034|49128|49048|49108|49028|70
1654625100000|2022-06-07 18:05:00|49116|49036|49078|48998|49118|49038|49068|48988|70
1654625400000|2022-06-07 18:10:00|49084|49004|49064|48984|49088|49008|49054|48974|69
1654625700000|2022-06-07 18:15:00|49061|48981|49108|49028|49134|49054|49058|48978|64
1654626000000|2022-06-07 18:20:00|49104|49024|49168|49088|49174|49094|49104|49024|60
1654626300000|2022-06-07 18:25:00|49174|49094|49128|49048|49184|49104|49101|49021|83
1654626600000|2022-06-07 18:30:00|49134|49054|49139|49059|49163|49083|49123|49043|70
1654626900000|2022-06-07 18:35:00|49133|49053|49139|49059|49139|49059|49093|49013|77
1654627200000|2022-06-07 18:40:00|49143|49063|49179|49099|49193|49113|49133|49053|83
1654627500000|2022-06-07 18:45:00|49173|49093|49179|49099|49193|49113|49163|49083|87
1654627800000|2022-06-07 18:50:00|49183|49103|49159|49079|49183|49103|49153|49073|71
1654628100000|2022-06-07 18:55:00|49163|49083|49138|49058|49179|49099|49138|49058|84
1654690200000|2022-06-08 12:10:00|49264|49184|49284|49204|49354|49274|49259|49179|151
1654690500000|2022-06-08 12:15:00|49279|49199|49344|49264|49379|49299|49249|49169|171
1654690800000|2022-06-08 12:20:00|49354|49274|49409|49329|49429|49349|49344|49264|195
1654691100000|2022-06-08 12:25:00|49405|49325|49475|49395|49495|49415|49387|49307|183
1654691400000|2022-06-08 12:30:00|49477|49397|49465|49385|49525|49445|49439|49359|169
1654691700000|2022-06-08 12:35:00|49475|49395|49475|49395|49499|49419|49429|49349|118
1654692000000|2022-06-08 12:40:00|49472|49392|49415|49335|49479|49399|49409|49329|151
1654692300000|2022-06-08 12:45:00|49409|49329|49365|49285|49409|49329|49269|49189|201
1654692600000|2022-06-08 12:50:00|49359|49279|49472|49392|49479|49399|49319|49239|194
1654692900000|2022-06-08 12:55:00|49475|49395|49395|49315|49485|49405|49377|49297|177
1654693200000|2022-06-08 13:00:00|49399|49319|49295|49215|49465|49385|49295|49215|217
1654693500000|2022-06-08 13:05:00|49289|49209|49234|49154|49355|49275|49214|49134|188
1654693800000|2022-06-08 13:10:00|49240|49160|49190|49110|49254|49174|49190|49110|143
1654694100000|2022-06-08 13:15:00|49184|49104|49170|49090|49200|49120|49049|48969|227
1654694400000|2022-06-08 13:20:00|49174|49094|49040|48960|49190|49110|49004|48924|187
1654694700000|2022-06-08 13:25:00|49034|48954|48974|48894|49084|49004|48970|48890|185
1654695000000|2022-06-08 13:30:00|48980|48900|49034|48954|49074|48994|48923|48843|247
1654695300000|2022-06-08 13:35:00|49040|48960|49094|49014|49130|49050|49014|48934|224
1654695600000|2022-06-08 13:40:00|49090|49010|49004|48924|49104|49024|48990|48910|232
1654695900000|2022-06-08 13:45:00|49002|48922|49030|48950|49084|49004|48963|48883|214
1654696200000|2022-06-08 13:50:00|49034|48954|49014|48934|49074|48994|48992|48912|180
1654696500000|2022-06-08 13:55:00|49010|48930|48974|48894|49032|48952|48963|48883|148
1654696800000|2022-06-08 14:00:00|48966|48886|49014|48934|49047|48967|48953|48873|208
1654697100000|2022-06-08 14:05:00|49010|48930|49080|49000|49082|49002|49004|48924|158
1654697400000|2022-06-08 14:10:00|49090|49010|49140|49060|49140|49060|49047|48967|179
1654697700000|2022-06-08 14:15:00|49144|49064|49144|49064|49204|49124|49144|49064|162
1654698000000|2022-06-08 14:20:00|49150|49070|49120|49040|49170|49090|49120|49040|181
1654698300000|2022-06-08 14:25:00|49127|49047|49200|49120|49204|49124|49114|49034|158
1654698600000|2022-06-08 14:30:00|49202|49122|49080|49000|49204|49124|49070|48990|170
1654698900000|2022-06-08 14:35:00|49084|49004|49082|49002|49120|49040|49050|48970|171
1654699200000|2022-06-08 14:40:00|49080|49000|49150|49070|49164|49084|49080|49000|152
1654699500000|2022-06-08 14:45:00|49152|49072|49124|49044|49152|49072|49080|49000|159
1654699800000|2022-06-08 14:50:00|49120|49040|49140|49060|49144|49064|49090|49010|171
1654700100000|2022-06-08 14:55:00|49144|49064|49160|49080|49244|49164|49134|49054|187
1654700400000|2022-06-08 15:00:00|49164|49084|49194|49114|49214|49134|49144|49064|146
1654700700000|2022-06-08 15:05:00|49192|49112|49154|49074|49224|49144|49154|49074|166
1654701000000|2022-06-08 15:10:00|49150|49070|49104|49024|49154|49074|49104|49024|118
1654701300000|2022-06-08 15:15:00|49100|49020|49030|48950|49114|49034|49012|48932|132
1654701600000|2022-06-08 15:20:00|49027|48947|49100|49020|49104|49024|49020|48940|97
1654701900000|2022-06-08 15:25:00|49104|49024|49104|49024|49114|49034|49084|49004|101
1654702200000|2022-06-08 15:30:00|49110|49030|49164|49084|49167|49087|49074|48994|102
1654702500000|2022-06-08 15:35:00|49170|49090|49194|49114|49200|49120|49144|49064|108
1654702800000|2022-06-08 15:40:00|49190|49110|49254|49174|49262|49182|49174|49094|102
1654703100000|2022-06-08 15:45:00|49252|49172|49244|49164|49290|49210|49240|49160|109
1654703400000|2022-06-08 15:50:00|49242|49162|49200|49120|49254|49174|49200|49120|101
1654703700000|2022-06-08 15:55:00|49204|49124|49174|49094|49224|49144|49174|49094|75
1654704000000|2022-06-08 16:00:00|49170|49090|49160|49080|49184|49104|49134|49054|119
1654704300000|2022-06-08 16:05:00|49157|49077|49210|49130|49217|49137|49154|49074|86
1654704600000|2022-06-08 16:10:00|49204|49124|49250|49170|49260|49180|49204|49124|71
1654704900000|2022-06-08 16:15:00|49254|49174|49194|49114|49280|49200|49190|49110|98
1654705200000|2022-06-08 16:20:00|49190|49110|49250|49170|49260|49180|49190|49110|114
1654705500000|2022-06-08 16:25:00|49247|49167|49310|49230|49340|49260|49244|49164|146
1654705800000|2022-06-08 16:30:00|49304|49224|49329|49249|49345|49265|49304|49224|105
1654706100000|2022-06-08 16:35:00|49335|49255|49369|49289|49379|49299|49312|49232|109
1654706400000|2022-06-08 16:40:00|49375|49295|49365|49285|49379|49299|49332|49252|123
1654706700000|2022-06-08 16:45:00|49359|49279|49345|49265|49377|49297|49335|49255|135
1654707000000|2022-06-08 16:50:00|49339|49259|49385|49305|49397|49317|49315|49235|112
1654707300000|2022-06-08 16:55:00|49389|49309|49375|49295|49399|49319|49359|49279|86
1654707600000|2022-06-08 17:00:00|49369|49289|49395|49315|49435|49355|49369|49289|122
1654707900000|2022-06-08 17:05:00|49399|49319|49355|49275|49399|49319|49345|49265|111
1654708200000|2022-06-08 17:10:00|49359|49279|49365|49285|49379|49299|49335|49255|121
1654708500000|2022-06-08 17:15:00|49362|49282|49359|49279|49369|49289|49339|49259|110
1654708800000|2022-06-08 17:20:00|49365|49285|49349|49269|49369|49289|49325|49245|82
1654709100000|2022-06-08 17:25:00|49345|49265|49389|49309|49395|49315|49345|49265|70
1654709400000|2022-06-08 17:30:00|49395|49315|49429|49349|49449|49369|49385|49305|109
1654709700000|2022-06-08 17:35:00|49435|49355|49435|49355|49465|49385|49419|49339|96
1654710000000|2022-06-08 17:40:00|49429|49349|49399|49319|49435|49355|49375|49295|112
1654710300000|2022-06-08 17:45:00|49397|49317|49345|49265|49399|49319|49345|49265|94
1654710600000|2022-06-08 17:50:00|49339|49259|49315|49235|49359|49279|49315|49235|91
1654710900000|2022-06-08 17:55:00|49309|49229|49309|49229|49345|49265|49302|49222|97
1654711200000|2022-06-08 18:00:00|49305|49225|49325|49245|49335|49255|49295|49215|98
1654711500000|2022-06-08 18:05:00|49329|49249|49362|49282|49375|49295|49319|49239|111
1654711800000|2022-06-08 18:10:00|49365|49285|49357|49277|49387|49307|49347|49267|110
1654712100000|2022-06-08 18:15:00|49360|49280|49370|49290|49390|49310|49350|49270|71
1654712400000|2022-06-08 18:20:00|49364|49284|49370|49290|49400|49320|49354|49274|67
1654712700000|2022-06-08 18:25:00|49364|49284|49364|49284|49410|49330|49344|49264|79
1654713000000|2022-06-08 18:30:00|49370|49290|49414|49334|49420|49340|49340|49260|107
1654713300000|2022-06-08 18:35:00|49420|49340|49404|49324|49440|49360|49397|49317|105
1654713600000|2022-06-08 18:40:00|49410|49330|49344|49264|49412|49332|49334|49254|83
1654713900000|2022-06-08 18:45:00|49342|49262|49320|49240|49344|49264|49294|49214|81
1654714200000|2022-06-08 18:50:00|49322|49242|49330|49250|49334|49254|49290|49210|89
1654714500000|2022-06-08 18:55:00|49324|49244|49310|49230|49334|49254|49300|49220|79
1654776600000|2022-06-09 12:10:00|49332|49252|49352|49272|49372|49292|49312|49232|107
1654776900000|2022-06-09 12:15:00|49355|49275|49322|49242|49372|49292|49287|49207|156
1654777200000|2022-06-09 12:20:00|49325|49245|49252|49172|49352|49272|49242|49162|151
1654777500000|2022-06-09 12:25:00|49247|49167|49224|49144|49257|49177|49211|49131|186
1654777800000|2022-06-09 12:30:00|49226|49146|49161|49081|49226|49146|49141|49061|222
1654778100000|2022-06-09 12:35:00|49166|49086|49216|49136|49242|49162|49151|49071|167
1654778400000|2022-06-09 12:40:00|49219|49139|49292|49212|49320|49240|49211|49131|230
1654778700000|2022-06-09 12:45:00|49297|49217|49282|49202|49297|49217|49216|49136|204
1654779000000|2022-06-09 12:50:00|49290|49210|49312|49232|49352|49272|49272|49192|204
1654779300000|2022-06-09 12:55:00|49315|49235|49337|49257|49377|49297|49265|49185|228
1654779600000|2022-06-09 13:00:00|49340|49260|49347|49267|49352|49272|49287|49207|191
1654779900000|2022-06-09 13:05:00|49345|49265|49437|49357|49457|49377|49337|49257|210
1654780200000|2022-06-09 13:10:00|49442|49362|49522|49442|49525|49445|49442|49362|162
1654780500000|2022-06-09 13:15:00|49517|49437|49447|49367|49542|49462|49437|49357|186
1654780800000|2022-06-09 13:20:00|49450|49370|49477|49397|49512|49432|49417|49337|160
1654781100000|2022-06-09 13:25:00|49480|49400|49522|49442|49547|49467|49462|49382|182
1654781400000|2022-06-09 13:30:00|49520|49440|49597|49517|49646|49566|49517|49437|243
1654781700000|2022-06-09 13:35:00|49607|49527|49532|49452|49617|49537|49492|49412|218
1654782000000|2022-06-09 13:40:00|49527|49447|49587|49507|49607|49527|49517|49437|226
1654782300000|2022-06-09 13:45:00|49592|49512|49527|49447|49602|49522|49482|49402|215
1654782600000|2022-06-09 13:50:00|49525|49445|49453|49373|49527|49447|49443|49363|209
1654782900000|2022-06-09 13:55:00|49447|49367|49417|49337|49453|49373|49397|49317|172
1654783200000|2022-06-09 14:00:00|49423|49343|49437|49357|49477|49397|49403|49323|193
1654783500000|2022-06-09 14:05:00|49443|49363|49557|49477|49567|49487|49430|49350|228
1654783800000|2022-06-09 14:10:00|49553|49473|49567|49487|49603|49523|49527|49447|201
1654784100000|2022-06-09 14:15:00|49570|49490|49467|49387|49577|49497|49447|49367|257
1654784400000|2022-06-09 14:20:00|49465|49385|49477|49397|49477|49397|49396|49316|225
1654784700000|2022-06-09 14:25:00|49475|49395|49437|49357|49487|49407|49403|49323|203
1654785000000|2022-06-09 14:30:00|49433|49353|49447|49367|49493|49413|49413|49333|167
1654785300000|2022-06-09 14:35:00|49453|49373|49332|49252|49463|49383|49312|49232|208
1654785600000|2022-06-09 14:40:00|49326|49246|49396|49316|49437|49357|49302|49222|190
1654785900000|2022-06-09 14:45:00|49394|49314|49402|49322|49430|49350|49372|49292|146
1654786200000|2022-06-09 14:50:00|49412|49332|49457|49377|49473|49393|49412|49332|140
1654786500000|2022-06-09 14:55:00|49463|49383|49567|49487|49583|49503|49427|49347|208
1654786800000|2022-06-09 15:00:00|49570|49490|49563|49483|49597|49517|49490|49410|188
1654787100000|2022-06-09 15:05:00|49573|49493|49523|49443|49613|49533|49517|49437|153
1654787400000|2022-06-09 15:10:00|49517|49437|49483|49403|49533|49453|49470|49390|172
1654787700000|2022-06-09 15:15:00|49477|49397|49453|49373|49493|49413|49443|49363|122
1654788000000|2022-06-09 15:20:00|49455|49375|49354|49274|49455|49375|49339|49259|176
1654788300000|2022-06-09 15:25:00|49352|49272|49372|49292|49376|49296|49316|49236|137
1654788600000|2022-06-09 15:30:00|49376|49296|49406|49326|49412|49332|49356|49276|129
1654788900000|2022-06-09 15:35:00|49396|49316|49266|49186|49429|49349|49226|49146|174
1654789200000|2022-06-09 15:40:00|49262|49182|49306|49226|49312|49232|49246|49166|163
1654789500000|2022-06-09 15:45:00|49312|49232|49402|49322|49412|49332|49272|49192|122
1654789800000|2022-06-09 15:50:00|49406|49326|49402|49322|49457|49377|49402|49322|178
1654790100000|2022-06-09 15:55:00|49406|49326|49362|49282|49422|49342|49352|49272|140
1654790400000|2022-06-09 16:00:00|49366|49286|49346|49266|49372|49292|49326|49246|137
1654790700000|2022-06-09 16:05:00|49349|49269|49352|49272|49376|49296|49336|49256|114
1654791000000|2022-06-09 16:10:00|49356|49276|49406|49326|49433|49353|49336|49256|113
1654791300000|2022-06-09 16:15:00|49412|49332|49412|49332|49443|49363|49406|49326|129
1654791600000|2022-06-09 16:20:00|49416|49336|49402|49322|49422|49342|49376|49296|118
1654791900000|2022-06-09 16:25:00|49404|49324|49406|49326|49416|49336|49382|49302|130
1654792200000|2022-06-09 16:30:00|49404|49324|49386|49306|49406|49326|49366|49286|117
1654792500000|2022-06-09 16:35:00|49392|49312|49437|49357|49437|49357|49376|49296|89
1654792800000|2022-06-09 16:40:00|49435|49355|49419|49339|49437|49357|49376|49296|106
1654793100000|2022-06-09 16:45:00|49422|49342|49402|49322|49422|49342|49382|49302|80
1654793400000|2022-06-09 16:50:00|49396|49316|49387|49307|49396|49316|49366|49286|100
1654793700000|2022-06-09 16:55:00|49381|49301|49367|49287|49404|49324|49357|49277|72
1654794000000|2022-06-09 17:00:00|49371|49291|49311|49231|49377|49297|49309|49229|92
1654794300000|2022-06-09 17:05:00|49317|49237|49307|49227|49327|49247|49297|49217|102
1654794600000|2022-06-09 17:10:00|49311|49231|49297|49217|49311|49231|49274|49194|98
1654794900000|2022-06-09 17:15:00|49291|49211|49391|49311|49394|49314|49287|49207|95
1654795200000|2022-06-09 17:20:00|49387|49307|49377|49297|49407|49327|49371|49291|103
1654795500000|2022-06-09 17:25:00|49371|49291|49321|49241|49371|49291|49321|49241|69
1654795800000|2022-06-09 17:30:00|49301|49221|49331|49251|49341|49261|49301|49221|94
1654796100000|2022-06-09 17:35:00|49334|49254|49337|49257|49347|49267|49327|49247|69
1654796400000|2022-06-09 17:40:00|49357|49277|49361|49281|49371|49291|49337|49257|64
1654796700000|2022-06-09 17:45:00|49359|49279|49331|49251|49377|49297|49301|49221|103
1654797000000|2022-06-09 17:50:00|49327|49247|49321|49241|49351|49271|49311|49231|83
1654797300000|2022-06-09 17:55:00|49317|49237|49257|49177|49324|49244|49251|49171|87
1654797600000|2022-06-09 18:00:00|49259|49179|49301|49221|49307|49227|49257|49177|105
1654797900000|2022-06-09 18:05:00|49304|49224|49291|49211|49307|49227|49257|49177|71
1654798200000|2022-06-09 18:10:00|49287|49207|49274|49194|49317|49237|49257|49177|100
1654798500000|2022-06-09 18:15:00|49271|49191|49291|49211|49301|49221|49267|49187|77
1654798800000|2022-06-09 18:20:00|49297|49217|49321|49241|49321|49241|49281|49201|98
1654799100000|2022-06-09 18:25:00|49327|49247|49307|49227|49331|49251|49297|49217|85
1654799400000|2022-06-09 18:30:00|49311|49231|49371|49291|49387|49307|49307|49227|98
1654799700000|2022-06-09 18:35:00|49377|49297|49417|49337|49428|49348|49351|49271|110
1654800000000|2022-06-09 18:40:00|49419|49339|49458|49378|49472|49392|49407|49327|130
1654800300000|2022-06-09 18:45:00|49462|49382|49428|49348|49468|49388|49428|49348|116
1654800600000|2022-06-09 18:50:00|49432|49352|49482|49402|49482|49402|49430|49350|70
1654800900000|2022-06-09 18:55:00|49485|49405|49492|49412|49502|49422|49452|49372|108
1654863000000|2022-06-10 12:10:00|49418|49338|49363|49283|49431|49351|49328|49248|141
1654863300000|2022-06-10 12:15:00|49359|49279|49444|49364|49470|49390|49343|49263|168
1654863600000|2022-06-10 12:20:00|49440|49360|49464|49384|49480|49400|49430|49350|114
1654863900000|2022-06-10 12:25:00|49460|49380|49449|49345|49464|49384|49399|49317|201
1654864200000|2022-06-10 12:30:00|49441|49337|49652|49548|49698|49594|49437|49333|450
1654864500000|2022-06-10 12:35:00|49632|49528|49588|49484|49698|49594|49511|49407|380
1654864800000|2022-06-10 12:40:00|49590|49486|49531|49427|49608|49504|49421|49317|347
1654865100000|2022-06-10 12:45:00|49541|49437|49735|49631|49735|49631|49471|49367|296
1654865400000|2022-06-10 12:50:00|49732|49628|49841|49791|49855|49795|49722|49618|314
1654865700000|2022-06-10 12:55:00|49843|49793|49845|49795|49928|49878|49843|49793|301
1654866000000|2022-06-10 13:00:00|49841|49791|49881|49831|49885|49835|49788|49738|268
1654866300000|2022-06-10 13:05:00|49878|49828|50005|49955|50035|49985|49871|49821|247
1654866600000|2022-06-10 13:10:00|50003|49953|50035|49985|50055|50005|49945|49895|243
1654866900000|2022-06-10 13:15:00|50041|49991|50122|50072|50162|50112|50035|49985|262
1654867200000|2022-06-10 13:20:00|50124|50074|50282|50232|50296|50246|50112|50062|252
1654867500000|2022-06-10 13:25:00|50284|50234|50272|50222|50364|50314|50252|50202|253
1654867800000|2022-06-10 13:30:00|50274|50224|50312|50262|50376|50326|50256|50206|308
1654868100000|2022-06-10 13:35:00|50314|50264|50356|50306|50362|50312|50262|50212|254
1654868400000|2022-06-10 13:40:00|50352|50302|50286|50236|50392|50342|50286|50236|243
1654868700000|2022-06-10 13:45:00|50292|50242|50326|50276|50329|50279|50242|50192|222
1654869000000|2022-06-10 13:50:00|50329|50279|50372|50322|50433|50383|50316|50266|238
1654869300000|2022-06-10 13:55:00|50376|50326|50322|50272|50406|50356|50302|50252|211
1654869600000|2022-06-10 14:00:00|50319|50269|50465|50415|50493|50443|50319|50269|241
1654869900000|2022-06-10 14:05:00|50463|50413|50517|50467|50523|50473|50423|50373|209
1654870200000|2022-06-10 14:10:00|50513|50463|50503|50453|50513|50463|50427|50377|210
1654870500000|2022-06-10 14:15:00|50500|50450|50493|50443|50543|50493|50457|50407|232
1654870800000|2022-06-10 14:20:00|50490|50440|50560|50510|50565|50515|50463|50413|173
1654871100000|2022-06-10 14:25:00|50563|50513|50537|50487|50587|50537|50523|50473|189
1654871400000|2022-06-10 14:30:00|50543|50493|50433|50383|50553|50503|50413|50363|230
1654871700000|2022-06-10 14:35:00|50437|50387|50417|50367|50487|50437|50402|50352|214
1654872000000|2022-06-10 14:40:00|50413|50363|50457|50407|50497|50447|50413|50363|205
1654872300000|2022-06-10 14:45:00|50473|50423|50513|50463|50563|50513|50463|50413|158
1654872600000|2022-06-10 14:50:00|50507|50457|50433|50383|50543|50493|50413|50363|216
1654872900000|2022-06-10 14:55:00|50427|50377|50513|50463|50513|50463|50423|50373|182
1654873200000|2022-06-10 15:00:00|50523|50473|50497|50447|50547|50497|50477|50427|212
1654873500000|2022-06-10 15:05:00|50505|50455|50483|50433|50537|50487|50473|50423|181
1654873800000|2022-06-10 15:10:00|50487|50437|50447|50397|50503|50453|50443|50393|146
1654874100000|2022-06-10 15:15:00|50453|50403|50423|50373|50467|50417|50417|50367|138
1654874400000|2022-06-10 15:20:00|50420|50370|50433|50383|50443|50393|50356|50306|170
1654874700000|2022-06-10 15:25:00|50435|50385|50465|50415|50490|50440|50423|50373|159
1654875000000|2022-06-10 15:30:00|50463|50413|50433|50383|50470|50420|50427|50377|140
1654875300000|2022-06-10 15:35:00|50427|50377|50457|50407|50473|50423|50413|50363|140
1654875600000|2022-06-10 15:40:00|50463|50413|50401|50351|50473|50423|50397|50347|151
1654875900000|2022-06-10 15:45:00|50404|50354|50472|50422|50475|50425|50397|50347|131
1654876200000|2022-06-10 15:50:00|50468|50418|50462|50412|50472|50422|50417|50367|139
1654876500000|2022-06-10 15:55:00|50448|50398|50418|50368|50462|50412|50397|50347|137
1654876800000|2022-06-10 16:00:00|50422|50372|50411|50361|50432|50382|50397|50347|131
1654877100000|2022-06-10 16:05:00|50407|50357|50438|50388|50442|50392|50387|50337|90
1654877400000|2022-06-10 16:10:00|50435|50385|50502|50452|50515|50465|50417|50367|135
1654877700000|2022-06-10 16:15:00|50508|50458|50512|50462|50538|50488|50492|50442|110
1654878000000|2022-06-10 16:20:00|50518|50468|50488|50438|50518|50468|50472|50422|112
1654878300000|2022-06-10 16:25:00|50492|50442|50458|50408|50492|50442|50448|50398|92
1654878600000|2022-06-10 16:30:00|50452|50402|50438|50388|50468|50418|50418|50368|118
1654878900000|2022-06-10 16:35:00|50442|50392|50442|50392|50458|50408|50422|50372|118
1654879200000|2022-06-10 16:40:00|50445|50395|50458|50408|50458|50408|50432|50382|101
1654879500000|2022-06-10 16:45:00|50455|50405|50417|50367|50478|50428|50414|50364|90
1654879800000|2022-06-10 16:50:00|50421|50371|50462|50412|50462|50412|50411|50361|96
1654880100000|2022-06-10 16:55:00|50465|50415|50458|50408|50482|50432|50448|50398|86
1654880400000|2022-06-10 17:00:00|50448|50398|50442|50392|50488|50438|50428|50378|90
1654880700000|2022-06-10 17:05:00|50448|50398|50470|50420|50473|50423|50438|50388|105
1654881000000|2022-06-10 17:10:00|50467|50417|50447|50397|50487|50437|50443|50393|81
1654881300000|2022-06-10 17:15:00|50450|50400|50412|50362|50473|50423|50412|50362|75
1654881600000|2022-06-10 17:20:00|50406|50356|50346|50296|50416|50366|50342|50292|118
1654881900000|2022-06-10 17:25:00|50352|50302|50346|50296|50364|50314|50332|50282|95
1654882200000|2022-06-10 17:30:00|50352|50302|50366|50316|50404|50354|50336|50286|130
1654882500000|2022-06-10 17:35:00|50362|50312|50312|50262|50362|50312|50306|50256|134
1654882800000|2022-06-10 17:40:00|50314|50264|50292|50242|50316|50266|50272|50222|101
1654883100000|2022-06-10 17:45:00|50296|50246|50312|50262|50336|50286|50276|50226|123
1654883400000|2022-06-10 17:50:00|50306|50256|50352|50302|50356|50306|50306|50256|108
1654883700000|2022-06-10 17:55:00|50356|50306|50312|50262|50362|50312|50312|50262|116
1654884000000|2022-06-10 18:00:00|50316|50266|50339|50289|50352|50302|50312|50262|113
1654884300000|2022-06-10 18:05:00|50342|50292|50272|50222|50352|50302|50266|50216|120
1654884600000|2022-06-10 18:10:00|50256|50206|50312|50262|50322|50272|50256|50206|103
1654884900000|2022-06-10 18:15:00|50306|50256|50236|50186|50312|50262|50232|50182|133
1654885200000|2022-06-10 18:20:00|50232|50182|50216|50166|50236|50186|50192|50142|129
1654885500000|2022-06-10 18:25:00|50212|50162|50222|50172|50232|50182|50206|50156|77
1654885800000|2022-06-10 18:30:00|50216|50166|50236|50186|50256|50206|50206|50156|77
1654886100000|2022-06-10 18:35:00|50242|50192|50232|50182|50269|50219|50212|50162|94
1654886400000|2022-06-10 18:40:00|50236|50186|50252|50202|50282|50232|50236|50186|119
1654886700000|2022-06-10 18:45:00|50254|50204|50222|50172|50272|50222|50206|50156|126
1654887000000|2022-06-10 18:50:00|50216|50166|50296|50246|50319|50269|50216|50166|132
1654887300000|2022-06-10 18:55:00|50294|50244|50292|50242|50296|50246|50246|50196|152
1655122200000|2022-06-13 12:10:00|50980|50900|50988|50908|51013|50933|50935|50855|152
1655122500000|2022-06-13 12:15:00|50985|50905|50952|50872|50993|50913|50912|50832|215
1655122800000|2022-06-13 12:20:00|50955|50875|50852|50772|50955|50875|50848|50768|226
1655123100000|2022-06-13 12:25:00|50842|50762|50887|50807|50954|50874|50835|50755|246
1655123400000|2022-06-13 12:30:00|50891|50811|50837|50757|50947|50867|50831|50751|256
1655123700000|2022-06-13 12:35:00|50841|50761|50961|50881|50977|50897|50794|50714|254
1655124000000|2022-06-13 12:40:00|50959|50879|50951|50871|51007|50927|50921|50841|217
1655124300000|2022-06-13 12:45:00|50957|50877|51081|51001|51081|51001|50957|50877|214
1655124600000|2022-06-13 12:50:00|51077|50997|51118|51038|51168|51088|51071|50991|199
1655124900000|2022-06-13 12:55:00|51122|51042|51108|51028|51152|51072|51068|50988|207
1655125200000|2022-06-13 13:00:00|51112|51032|51193|51113|51229|51149|51112|51032|252
1655125500000|2022-06-13 13:05:00|51199|51119|51196|51116|51229|51149|51152|51072|246
1655125800000|2022-06-13 13:10:00|51199|51119|51233|51153|51259|51179|51179|51099|210
1655126100000|2022-06-13 13:15:00|51239|51159|51283|51203|51309|51229|51233|51153|196
1655126400000|2022-06-13 13:20:00|51286|51206|51369|51289|51369|51289|51276|51196|137
1655126700000|2022-06-13 13:25:00|51366|51286|51289|51209|51369|51289|51283|51203|141
1655127000000|2022-06-13 13:30:00|51283|51203|51179|51099|51313|51233|51159|51079|229
1655127300000|2022-06-13 13:35:00|51176|51096|51269|51189|51271|51191|51161|51081|235
1655127600000|2022-06-13 13:40:00|51266|51186|51383|51303|51383|51303|51253|51173|241
1655127900000|2022-06-13 13:45:00|51379|51299|51393|51313|51399|51319|51353|51273|223
1655128200000|2022-06-13 13:50:00|51399|51319|51441|51361|51459|51379|51313|51233|205
1655128500000|2022-06-13 13:55:00|51443|51363|51454|51374|51484|51404|51421|51341|199
1655128800000|2022-06-13 14:00:00|51452|51372|51419|51339|51490|51410|51419|51339|212
1655129100000|2022-06-13 14:05:00|51416|51336|51478|51398|51494|51414|51409|51329|188
1655129400000|2022-06-13 14:10:00|51481|51401|51564|51484|51568|51488|51474|51394|170
1655129700000|2022-06-13 14:15:00|51568|51488|51625|51545|51629|51549|51554|51474|175
1655130000000|2022-06-13 14:20:00|51619|51539|51675|51595|51675|51595|51619|51539|185
1655130300000|2022-06-13 14:25:00|51669|51589|51687|51607|51715|51635|51649|51569|186
1655130600000|2022-06-13 14:30:00|51689|51609|51725|51645|51745|51665|51669|51589|197
1655130900000|2022-06-13 14:35:00|51719|51639|51695|51615|51719|51639|51654|51574|182
1655131200000|2022-06-13 14:40:00|51697|51617|51785|51705|51805|51725|51689|51609|134
1655131500000|2022-06-13 14:45:00|51787|51707|51815|51735|51839|51759|51779|51699|151
1655131800000|2022-06-13 14:50:00|51819|51739|51789|51709|51825|51745|51765|51685|184
1655132100000|2022-06-13 14:55:00|51795|51715|51837|51757|51837|51757|51755|51675|185
1655132400000|2022-06-13 15:00:00|51835|51755|51775|51695|51859|51779|51755|51675|194
1655132700000|2022-06-13 15:05:00|51765|51685|51745|51665|51782|51702|51732|51652|177
1655133000000|2022-06-13 15:10:00|51749|51669|51696|51616|51755|51675|51684|51604|164
1655133300000|2022-06-13 15:15:00|51699|51619|51623|51543|51699|51619|51603|51523|154
1655133600000|2022-06-13 15:20:00|51626|51546|51559|51479|51641|51561|51551|51471|192
1655133900000|2022-06-13 15:25:00|51556|51476|51569|51489|51606|51526|51543|51463|186
1655134200000|2022-06-13 15:30:00|51571|51491|51589|51509|51641|51561|51553|51473|176
1655134500000|2022-06-13 15:35:00|51593|51513|51513|51433|51593|51513|51513|51433|211
1655134800000|2022-06-13 15:40:00|51519|51439|51453|51373|51539|51459|51449|51369|209
1655135100000|2022-06-13 15:45:00|51459|51379|51509|51429|51553|51473|51459|51379|202
1655135400000|2022-06-13 15:50:00|51511|51431|51569|51489|51573|51493|51499|51419|219
1655135700000|2022-06-13 15:55:00|51553|51473|51483|51403|51553|51473|51459|51379|184
1655136000000|2022-06-13 16:00:00|51486|51406|51509|51429|51521|51441|51459|51379|178
1655136300000|2022-06-13 16:05:00|51513|51433|51513|51433|51553|51473|51499|51419|153
1655136600000|2022-06-13 16:10:00|51519|51439|51473|51393|51519|51439|51429|51349|175
1655136900000|2022-06-13 16:15:00|51469|51389|51549|51469|51549|51469|51449|51369|151
1655137200000|2022-06-13 16:20:00|51543|51463|51559|51479|51573|51493|51529|51449|145
1655137500000|2022-06-13 16:25:00|51556|51476|51519|51439|51559|51479|51513|51433|172
1655137800000|2022-06-13 16:30:00|51521|51441|51463|51383|51536|51456|51443|51363|158
1655138100000|2022-06-13 16:35:00|51459|51379|51419|51339|51469|51389|51392|51312|126
1655138400000|2022-06-13 16:40:00|51423|51343|51423|51343|51453|51373|51380|51300|182
1655138700000|2022-06-13 16:45:00|51419|51339|51479|51399|51483|51403|51398|51318|165
1655139000000|2022-06-13 16:50:00|51483|51403|51523|51443|51523|51443|51476|51396|109
1655139300000|2022-06-13 16:55:00|51521|51441|51559|51479|51573|51493|51509|51429|150
1655139600000|2022-06-13 17:00:00|51563|51483|51589|51509|51603|51523|51559|51479|119
1655139900000|2022-06-13 17:05:00|51593|51513|51469|51389|51603|51523|51466|51386|117
1655140200000|2022-06-13 17:10:00|51473|51393|51556|51476|51566|51486|51449|51369|100
1655140500000|2022-06-13 17:15:00|51553|51473|51639|51559|51643|51563|51553|51473|156
1655140800000|2022-06-13 17:20:00|51633|51553|51619|51539|51649|51569|51593|51513|101
1655141100000|2022-06-13 17:25:00|51616|51536|51629|51549|51633|51553|51583|51503|144
1655141400000|2022-06-13 17:30:00|51626|51546|51573|51493|51629|51549|51573|51493|104
1655141700000|2022-06-13 17:35:00|51579|51499|51579|51499|51603|51523|51569|51489|142
1655142000000|2022-06-13 17:40:00|51581|51501|51501|51421|51593|51513|51499|51419|141
1655142300000|2022-06-13 17:45:00|51499|51419|51463|51383|51513|51433|51463|51383|146
1655142600000|2022-06-13 17:50:00|51466|51386|51453|51373|51483|51403|51392|51312|159
1655142900000|2022-06-13 17:55:00|51451|51371|51378|51298|51463|51383|51372|51292|159
1655143200000|2022-06-13 18:00:00|51372|51292|51439|51359|51439|51359|51358|51278|173
1655143500000|2022-06-13 18:05:00|51433|51353|51429|51349|51469|51389|51419|51339|149
1655143800000|2022-06-13 18:10:00|51433|51353|51459|51379|51469|51389|51408|51328|177
1655144100000|2022-06-13 18:15:00|51461|51381|51469|51389|51479|51399|51433|51353|155
1655144400000|2022-06-13 18:20:00|51466|51386|51491|51411|51508|51428|51449|51369|136
1655144700000|2022-06-13 18:25:00|51494|51414|51498|51418|51521|51441|51484|51404|131
1655145000000|2022-06-13 18:30:00|51504|51424|51538|51458|51561|51481|51498|51418|154
1655145300000|2022-06-13 18:35:00|51536|51456|51474|51394|51558|51478|51446|51366|167
1655145600000|2022-06-13 18:40:00|51478|51398|51513|51433|51549|51469|51458|51378|160
1655145900000|2022-06-13 18:45:00|51511|51431|51519|51439|51531|51451|51491|51411|178
1655146200000|2022-06-13 18:50:00|51523|51443|51543|51463|51549|51469|51513|51433|127
1655146500000|2022-06-13 18:55:00|51549|51469|51573|51493|51599|51519|51539|51459|144
1655208600000|2022-06-14 12:10:00|51532|51450|51509|51423|51577|51495|51497|51415|147
1655208900000|2022-06-14 12:15:00|51512|51430|51624|51542|51637|51555|51482|51400|182
1655209200000|2022-06-14 12:20:00|51632|51550|51677|51595|51677|51595|51577|51495|209
1655209500000|2022-06-14 12:25:00|51672|51590|51694|51612|51694|51612|51617|51535|181
1655209800000|2022-06-14 12:30:00|51692|51610|51396|51314|51694|51612|51371|51289|329
1655210100000|2022-06-14 12:35:00|51391|51309|51426|51344|51471|51389|51358|51276|289
1655210400000|2022-06-14 12:40:00|51421|51339|51504|51422|51512|51430|51351|51269|238
1655210700000|2022-06-14 12:45:00|51502|51420|51477|51395|51557|51475|51467|51385|269
1655211000000|2022-06-14 12:50:00|51467|51385|51562|51480|51572|51490|51431|51349|239
1655211300000|2022-06-14 12:55:00|51552|51470|51551|51469|51609|51527|51517|51435|210
1655211600000|2022-06-14 13:00:00|51549|51467|51521|51439|51557|51475|51449|51367|246
1655211900000|2022-06-14 13:05:00|51507|51425|51541|51459|51571|51489|51481|51399|198
1655212200000|2022-06-14 13:10:00|51551|51469|51467|51385|51571|51489|51457|51375|189
1655212500000|2022-06-14 13:15:00|51459|51377|51527|51445|51551|51469|51393|51311|194
1655212800000|2022-06-14 13:20:00|51524|51442|51537|51455|51541|51459|51481|51399|175
1655213100000|2022-06-14 13:25:00|51541|51459|51658|51576|51658|51576|51524|51442|168
1655213400000|2022-06-14 13:30:00|51655|51573|51658|51576|51752|51670|51650|51568|283
1655213700000|2022-06-14 13:35:00|51650|51568|51621|51539|51738|51656|51597|51515|275
1655214000000|2022-06-14 13:40:00|51617|51535|51688|51606|51692|51610|51587|51505|260
1655214300000|2022-06-14 13:45:00|51685|51603|51678|51596|51725|51643|51591|51509|270
1655214600000|2022-06-14 13:50:00|51688|51606|51642|51560|51768|51686|51642|51560|246
1655214900000|2022-06-14 13:55:00|51638|51556|51621|51539|51682|51600|51617|51535|253
1655215200000|2022-06-14 14:00:00|51627|51545|51672|51590|51675|51593|51584|51502|237
1655215500000|2022-06-14 14:05:00|51678|51596|51708|51626|51712|51630|51658|51576|198
1655215800000|2022-06-14 14:10:00|51705|51623|51667|51585|51725|51643|51636|51554|221
1655216100000|2022-06-14 14:15:00|51671|51589|51673|51591|51680|51598|51635|51553|178
1655216400000|2022-06-14 14:20:00|51676|51594|51686|51604|51716|51634|51660|51578|185
1655216700000|2022-06-14 14:25:00|51690|51608|51700|51618|51710|51628|51666|51584|153
1655217000000|2022-06-14 14:30:00|51696|51614|51693|51611|51713|51631|51602|51520|214
1655217300000|2022-06-14 14:35:00|51690|51608|51646|51564|51730|51648|51636|51554|190
1655217600000|2022-06-14 14:40:00|51650|51568|51726|51644|51766|51684|51640|51558|147
1655217900000|2022-06-14 14:45:00|51720|51638|51616|51534|51720|51638|51606|51524|186
1655218200000|2022-06-14 14:50:00|51610|51528|51636|51554|51640|51558|51576|51494|155
1655218500000|2022-06-14 14:55:00|51640|51558|51706|51624|51716|51634|51616|51534|169
1655218800000|2022-06-14 15:00:00|51710|51628|51650|51568|51710|51628|51620|51538|187
1655219100000|2022-06-14 15:05:00|51656|51574|51649|51567|51689|51607|51645|51563|178
1655219400000|2022-06-14 15:10:00|51655|51573|51659|51577|51675|51593|51639|51557|153
1655219700000|2022-06-14 15:15:00|51662|51580|51775|51693|51775|51693|51655|51573|180
1655220000000|2022-06-14 15:20:00|51779|51697|51769|51687|51799|51717|51759|51677|178
1655220300000|2022-06-14 15:25:00|51775|51693|51685|51603|51775|51693|51665|51583|146
1655220600000|2022-06-14 15:30:00|51679|51597|51675|51593|51725|51643|51649|51567|158
1655220900000|2022-06-14 15:35:00|51669|51587|51725|51643|51745|51663|51665|51583|188
1655221200000|2022-06-14 15:40:00|51719|51637|51729|51647|51759|51677|51699|51617|189
1655221500000|2022-06-14 15:45:00|51725|51643|51805|51723|51817|51735|51705|51623|158
1655221800000|2022-06-14 15:50:00|51799|51717|51829|51747|51855|51773|51789|51707|148
1655222100000|2022-06-14 15:55:00|51825|51743|51805|51723|51846|51764|51785|51703|161
1655222400000|2022-06-14 16:00:00|51807|51725|51846|51764|51866|51784|51807|51725|187
1655222700000|2022-06-14 16:05:00|51850|51768|51789|51707|51870|51788|51765|51681|159
1655223000000|2022-06-14 16:10:00|51785|51703|51779|51697|51795|51713|51749|51667|111
1655223300000|2022-06-14 16:15:00|51777|51695|51767|51685|51799|51717|51739|51657|119
1655223600000|2022-06-14 16:20:00|51765|51683|51819|51737|51846|51764|51755|51673|116
1655223900000|2022-06-14 16:25:00|51825|51743|51819|51737|51839|51757|51807|51725|108
1655224200000|2022-06-14 16:30:00|51829|51747|51815|51733|51856|51774|51795|51713|135
1655224500000|2022-06-14 16:35:00|51819|51737|51909|51827|51926|51844|51819|51737|164
1655224800000|2022-06-14 16:40:00|51915|51833|51976|51894|51996|51914|51905|51823|135
1655225100000|2022-06-14 16:45:00|51970|51888|51930|51848|52000|51918|51930|51848|145
1655225400000|2022-06-14 16:50:00|51936|51854|51906|51824|51956|51874|51904|51822|124
1655225700000|2022-06-14 16:55:00|51900|51818|51889|51807|51910|51828|51879|51797|99
1655226000000|2022-06-14 17:00:00|51885|51803|51839|51757|51889|51807|51839|51757|112
1655226300000|2022-06-14 17:05:00|51845|51763|51809|51727|51855|51773|51805|51723|103
1655226600000|2022-06-14 17:10:00|51812|51730|51789|51707|51829|51747|51785|51703|93
1655226900000|2022-06-14 17:15:00|51785|51703|51685|51603|51789|51707|51669|51587|143
1655227200000|2022-06-14 17:20:00|51679|51597|51609|51527|51685|51603|51588|51506|183
1655227500000|2022-06-14 17:25:00|51608|51526|51635|51553|51645|51563|51598|51516|146
1655227800000|2022-06-14 17:30:00|51632|51550|51704|51624|51708|51628|51632|51550|146
1655228100000|2022-06-14 17:35:00|51701|51621|51713|51663|51713|51663|51669|51598|121
1655228400000|2022-06-14 17:40:00|51719|51669|51773|51723|51789|51739|51699|51649|134
1655228700000|2022-06-14 17:45:00|51769|51719|51803|51753|51823|51773|51769|51719|120
1655229000000|2022-06-14 17:50:00|51813|51763|51834|51784|51844|51794|51799|51749|88
1655229300000|2022-06-14 17:55:00|51840|51790|51830|51780|51844|51794|51813|51763|106
1655229600000|2022-06-14 18:00:00|51827|51777|51789|51739|51827|51777|51763|51713|138
1655229900000|2022-06-14 18:05:00|51786|51736|51703|51653|51796|51746|51693|51643|106
1655230200000|2022-06-14 18:10:00|51699|51649|51789|51739|51799|51749|51699|51649|144
1655230500000|2022-06-14 18:15:00|51793|51743|51699|51649|51799|51749|51699|51649|132
1655230800000|2022-06-14 18:20:00|51701|51651|51789|51739|51803|51753|51663|51613|150
1655231100000|2022-06-14 18:25:00|51793|51743|51793|51743|51806|51756|51769|51719|128
1655231400000|2022-06-14 18:30:00|51796|51746|51821|51771|51854|51804|51793|51743|128
1655231700000|2022-06-14 18:35:00|51819|51769|51803|51753|51829|51779|51773|51723|162
1655232000000|2022-06-14 18:40:00|51809|51759|51884|51834|51890|51840|51779|51729|155
1655232300000|2022-06-14 18:45:00|51880|51830|51849|51799|51900|51850|51829|51779|117
1655232600000|2022-06-14 18:50:00|51851|51801|51894|51844|51894|51844|51821|51771|173
1655232900000|2022-06-14 18:55:00|51900|51850|51890|51840|51900|51850|51859|51809|136
1655295000000|2022-06-15 12:10:00|51473|51391|51509|51427|51526|51444|51412|51330|209
1655295300000|2022-06-15 12:15:00|51506|51424|51472|51390|51553|51471|51422|51340|223
1655295600000|2022-06-15 12:20:00|51475|51393|51458|51376|51508|51426|51411|51329|205
1655295900000|2022-06-15 12:25:00|51455|51373|51482|51400|51502|51420|51419|51337|156
1655296200000|2022-06-15 12:30:00|51478|51396|51361|51279|51478|51396|51322|51240|324
1655296500000|2022-06-15 12:35:00|51367|51285|51438|51356|51448|51366|51341|51259|242
1655296800000|2022-06-15 12:40:00|51432|51350|51515|51433|51532|51450|51412|51330|221
1655297100000|2022-06-15 12:45:00|51510|51428|51583|51501|51613|51531|51482|51400|226
1655297400000|2022-06-15 12:50:00|51589|51507|51612|51530|51633|51551|51568|51486|220
1655297700000|2022-06-15 12:55:00|51618|51536|51602|51520|51679|51597|51592|51510|233
1655298000000|2022-06-15 13:00:00|51608|51526|51729|51647|51729|51647|51588|51506|169
1655298300000|2022-06-15 13:05:00|51733|51651|51773|51691|51773|51691|51703|51621|183
1655298600000|2022-06-15 13:10:00|51776|51694|51728|51646|51784|51702|51713|51631|183
1655298900000|2022-06-15 13:15:00|51731|51649|51648|51566|51734|51652|51648|51566|152
1655299200000|2022-06-15 13:20:00|51654|51572|51774|51692|51774|51692|51654|51572|162
1655299500000|2022-06-15 13:25:00|51771|51689|51815|51735|51841|51761|51754|51672|166
1655299800000|2022-06-15 13:30:00|51817|51737|51834|51754|51848|51768|51783|51703|262
1655300100000|2022-06-15 13:35:00|51828|51748|51713|51633|51828|51748|51697|51617|219
1655300400000|2022-06-15 13:40:00|51710|51630|51693|51613|51713|51633|51665|51585|202
1655300700000|2022-06-15 13:45:00|51695|51615|51754|51674|51756|51676|51663|51583|204
1655301000000|2022-06-15 13:50:00|51752|51672|51669|51589|51766|51686|51641|51561|213
1655301300000|2022-06-15 13:55:00|51662|51582|51535|51455|51672|51592|51521|51441|212
1655301600000|2022-06-15 14:00:00|51533|51453|51578|51498|51585|51505|51531|51451|206
1655301900000|2022-06-15 14:05:00|51581|51501|51561|51481|51601|51521|51531|51451|172
1655302200000|2022-06-15 14:10:00|51555|51475|51545|51465|51565|51485|51491|51411|191
1655302500000|2022-06-15 14:15:00|51541|51461|51551|51471|51555|51475|51491|51411|167
1655302800000|2022-06-15 14:20:00|51553|51473|51661|51581|51676|51596|51545|51465|195
1655303100000|2022-06-15 14:25:00|51665|51585|51625|51545|51704|51624|51621|51541|186
1655303400000|2022-06-15 14:30:00|51621|51541|51682|51602|51692|51612|51601|51521|172
1655303700000|2022-06-15 14:35:00|51679|51599|51716|51636|51746|51666|51672|51592|99
1655304000000|2022-06-15 14:40:00|51712|51632|51772|51692|51792|51712|51653|51573|152
1655304300000|2022-06-15 14:45:00|51782|51702|51767|51687|51787|51707|51736|51656|154
1655304600000|2022-06-15 14:50:00|51765|51685|51797|51717|51824|51744|51757|51677|152
1655304900000|2022-06-15 14:55:00|51803|51723|51687|51607|51803|51723|51687|51607|189
1655305200000|2022-06-15 15:00:00|51693|51613|51697|51617|51723|51643|51667|51587|173
1655305500000|2022-06-15 15:05:00|51693|51613|51747|51667|51753|51673|51690|51610|135
1655305800000|2022-06-15 15:10:00|51753|51673|51762|51682|51783|51703|51737|51657|151
1655306100000|2022-06-15 15:15:00|51768|51688|51688|51608|51778|51698|51672|51592|122
1655306400000|2022-06-15 15:20:00|51682|51602|51712|51632|51728|51648|51652|51572|144
1655306700000|2022-06-15 15:25:00|51715|51635|51698|51618|51738|51658|51688|51608|131
1655307000000|2022-06-15 15:30:00|51702|51622|51658|51578|51730|51650|51642|51562|145
1655307300000|2022-06-15 15:35:00|51662|51582|51662|51582|51662|51582|51608|51528|102
1655307600000|2022-06-15 15:40:00|51665|51585|51708|51628|51712|51632|51658|51578|142
1655307900000|2022-06-15 15:45:00|51718|51638|51698|51618|51730|51650|51668|51588|112
1655308200000|2022-06-15 15:50:00|51702|51622|51688|51608|51718|51638|51668|51588|117
1655308500000|2022-06-15 15:55:00|51682|51602|51645|51565|51688|51608|51632|51552|95
1655308800000|2022-06-15 16:00:00|51642|51562|51629|51549|51642|51562|51595|51515|121
1655309100000|2022-06-15 16:05:00|51626|51546|51694|51614|51700|51620|51623|51543|129
1655309400000|2022-06-15 16:10:00|51690|51610|51640|51560|51690|51610|51633|51553|99
1655309700000|2022-06-15 16:15:00|51634|51554|51573|51493|51644|51564|51569|51489|109
1655310000000|2022-06-15 16:20:00|51579|51499|51599|51519|51623|51543|51579|51499|97
1655310300000|2022-06-15 16:25:00|51593|51513|51670|51590|51674|51594|51593|51513|110
1655310600000|2022-06-15 16:30:00|51667|51587|51670|51590|51684|51604|51644|51564|86
1655310900000|2022-06-15 16:35:00|51672|51592|51690|51610|51694|51614|51654|51574|81
1655311200000|2022-06-15 16:40:00|51687|51607|51654|51574|51720|51640|51644|51564|93
1655311500000|2022-06-15 16:45:00|51660|51580|51586|51506|51660|51580|51569|51489|119
1655311800000|2022-06-15 16:50:00|51583|51503|51573|51493|51599|51519|51539|51459|128
1655312100000|2022-06-15 16:55:00|51569|51489|51619|51539|51629|51549|51563|51483|134
1655312400000|2022-06-15 17:00:00|51623|51543|51599|51519|51630|51550|51593|51513|121
1655312700000|2022-06-15 17:05:00|51603|51523|51633|51553|51647|51567|51593|51513|90
1655313000000|2022-06-15 17:10:00|51629|51549|51589|51509|51634|51554|51583|51503|97
1655313300000|2022-06-15 17:15:00|51593|51513|51609|51529|51613|51533|51583|51503|66
1655313600000|2022-06-15 17:20:00|51606|51526|51578|51498|51629|51549|51574|51494|80
1655313900000|2022-06-15 17:25:00|51584|51504|51548|51468|51584|51504|51548|51468|84
1655314200000|2022-06-15 17:30:00|51544|51464|51518|51438|51548|51468|51508|51428|61
1655314500000|2022-06-15 17:35:00|51524|51444|51504|51424|51548|51468|51501|51421|95
1655314800000|2022-06-15 17:40:00|51508|51428|51508|51428|51528|51448|51508|51428|78
1655315100000|2022-06-15 17:45:00|51498|51418|51494|51414|51534|51454|51494|51414|107
1655315400000|2022-06-15 17:50:00|51498|51418|51448|51368|51518|51438|51430|51350|156
1655315700000|2022-06-15 17:55:00|51454|51374|51528|51448|51534|51454|51417|51337|281
1655316000000|2022-06-15 18:00:00|51520.5|51440.5|51769|51665|51814|51710|51245|51165|475
1655316300000|2022-06-15 18:05:00|51764|51660|51630|51526|51852|51748|51621|51517|453
1655316600000|2022-06-15 18:10:00|51626|51522|51620|51516|51707|51603|51540|51436|392
1655316900000|2022-06-15 18:15:00|51616|51512|51434|51354|51691|51587|51387|51307|427
1655317200000|2022-06-15 18:20:00|51438|51358|51524|51444|51591|51511|51357|51277|388
1655317500000|2022-06-15 18:25:00|51504|51424|51586|51506|51598|51518|51444|51364|397
1655317800000|2022-06-15 18:30:00|51588|51508|51655|51575|51775|51695|51554|51474|438
1655318100000|2022-06-15 18:35:00|51665|51585|51182|51102|51697|51617|51134|51054|289
1655318400000|2022-06-15 18:40:00|51184|51104|51059|50979|51242|51162|50971|50891|196
1655318700000|2022-06-15 18:45:00|51052|50972|51051|50971|51089|51009|50975|50895|325
1655319000000|2022-06-15 18:50:00|51052|50972|51154|51074|51208|51128|51013|50933|424
1655319300000|2022-06-15 18:55:00|51148|51068|51188|51108|51292|51212|51074|50994|419
1655381400000|2022-06-16 12:10:00|50945|50865|50945|50865|50945|50865|50945|50865|1
1655472300000|2022-06-17 13:25:00|51731|51627|51780|51700|51786|51706|51729|51627|94
1655472600000|2022-06-17 13:30:00|51776|51696|51800|51720|51846|51766|51695|51615|269
1655472900000|2022-06-17 13:35:00|51798|51718|51793|51713|51830|51750|51765|51685|263
1655473200000|2022-06-17 13:40:00|51790|51710|51830|51750|51863|51783|51719|51639|270
1655473500000|2022-06-17 13:45:00|51826|51746|51739|51659|51870|51790|51739|51659|242
1655473800000|2022-06-17 13:50:00|51729|51649|51737|51657|51759|51679|51689|51609|241
1655474100000|2022-06-17 13:55:00|51739|51659|51775|51695|51820|51740|51709|51629|199
1655474400000|2022-06-17 14:00:00|51769|51689|51749|51669|51840|51760|51725|51645|216
1655474700000|2022-06-17 14:05:00|51747|51667|51883|51803|51886|51806|51735|51655|280
1655475000000|2022-06-17 14:10:00|51880|51800|51800|51720|51906|51826|51796|51716|157
1655475300000|2022-06-17 14:15:00|51803|51723|51956|51876|51963|51883|51788|51708|198
1655475600000|2022-06-17 14:20:00|51953|51873|51876|51796|51981|51901|51870|51790|230
1655475900000|2022-06-17 14:25:00|51878|51798|51896|51816|51910|51830|51826|51746|195
1655476200000|2022-06-17 14:30:00|51893|51813|51943|51863|51950|51870|51858|51778|199
1655476500000|2022-06-17 14:35:00|51946|51866|51878|51798|51966|51886|51878|51798|178
1655476800000|2022-06-17 14:40:00|51876|51796|51846|51766|51890|51810|51840|51760|172
1655477100000|2022-06-17 14:45:00|51850|51770|51920|51840|51930|51850|51850|51770|155
1655477400000|2022-06-17 14:50:00|51923|51843|51860|51780|51926|51846|51846|51766|162
1655477700000|2022-06-17 14:55:00|51856|51776|51800|51720|51856|51776|51719|51639|260
1655478000000|2022-06-17 15:00:00|51808|51728|51900|51820|51906|51826|51800|51720|236
1655478300000|2022-06-17 15:05:00|51903|51823|51836|51756|51906|51826|51786|51706|211
1655478600000|2022-06-17 15:10:00|51840|51760|51906|51826|51926|51846|51840|51760|152
1655478900000|2022-06-17 15:15:00|51910|51830|51946|51866|51946|51866|51880|51800|177
1655479200000|2022-06-17 15:20:00|51940|51860|51944|51894|51972|51922|51925|51860|150
1655479500000|2022-06-17 15:25:00|51942|51892|51871|51821|51952|51902|51861|51811|144
1655479800000|2022-06-17 15:30:00|51868|51818|51841|51791|51868|51818|51801|51751|141
1655480100000|2022-06-17 15:35:00|51835|51785|51801|51751|51851|51801|51795|51745|181
1655480400000|2022-06-17 15:40:00|51803|51753|51855|51805|51861|51811|51795|51745|157
1655480700000|2022-06-17 15:45:00|51861|51811|51825|51775|51875|51825|51811|51761|142
1655481000000|2022-06-17 15:50:00|51823|51773|51875|51825|51911|51861|51805|51755|120
1655481300000|2022-06-17 15:55:00|51873|51823|51901|51851|51901|51851|51841|51791|169
1655481600000|2022-06-17 16:00:00|51905|51855|51895|51845|51931|51881|51891|51841|137
1655481900000|2022-06-17 16:05:00|51891|51841|51888|51838|51918|51868|51855|51805|127
1655482200000|2022-06-17 16:10:00|51891|51841|51845|51795|51891|51841|51821|51771|173
1655482500000|2022-06-17 16:15:00|51835|51785|51845|51795|51871|51821|51811|51761|158
1655482800000|2022-06-17 16:20:00|51843|51793|51895|51845|51915|51865|51825|51775|155
1655483100000|2022-06-17 16:25:00|51898|51848|51845|51795|51911|51861|51841|51791|121
1655483400000|2022-06-17 16:30:00|51851|51801|51791|51741|51881|51831|51775|51725|162
1655483700000|2022-06-17 16:35:00|51785|51735|51775|51725|51811|51761|51765|51715|174
1655484000000|2022-06-17 16:40:00|51778|51728|51771|51721|51815|51765|51757|51707|160
1655484300000|2022-06-17 16:45:00|51761|51711|51771|51721|51801|51751|51761|51711|147
1655484600000|2022-06-17 16:50:00|51773|51723|51825|51775|51825|51775|51771|51721|78
1655484900000|2022-06-17 16:55:00|51824|51774|51850|51800|51854|51804|51814|51764|97
1655485200000|2022-06-17 17:00:00|51854|51804|51790|51740|51854|51804|51784|51734|144
1655485500000|2022-06-17 17:05:00|51787|51737|51740|51690|51790|51740|51730|51680|143
1655485800000|2022-06-17 17:10:00|51742|51692|51774|51724|51784|51734|51730|51680|138
1655486100000|2022-06-17 17:15:00|51777|51727|51784|51734|51810|51760|51770|51720|101
1655486400000|2022-06-17 17:20:00|51790|51740|51774|51724|51820|51770|51774|51724|121
1655486700000|2022-06-17 17:25:00|51780|51730|51810|51760|51814|51764|51770|51720|85
1655487000000|2022-06-17 17:30:00|51807|51757|51794|51744|51844|51794|51784|51734|121
1655487300000|2022-06-17 17:35:00|51797|51747|51812|51762|51824|51774|51770|51720|115
1655487600000|2022-06-17 17:40:00|51810|51760|51721|51671|51822|51772|51716|51666|156
1655487900000|2022-06-17 17:45:00|51723|51673|51820|51770|51834|51784|51720|51670|145
1655488200000|2022-06-17 17:50:00|51824|51774|51824|51774|51844|51794|51800|51750|161
1655488500000|2022-06-17 17:55:00|51827|51777|51780|51730|51830|51780|51780|51730|131
1655488800000|2022-06-17 18:00:00|51777|51727|51730|51680|51784|51734|51713|51663|118
1655489100000|2022-06-17 18:05:00|51734|51684|51720|51670|51764|51714|51703|51653|141
1655489400000|2022-06-17 18:10:00|51722|51672|51699|51649|51734|51684|51689|51639|146
1655489700000|2022-06-17 18:15:00|51696|51646|51659|51609|51713|51663|51653|51603|121
1655490000000|2022-06-17 18:20:00|51656|51606|51669|51619|51673|51623|51623|51573|134
1655490300000|2022-06-17 18:25:00|51673|51623|51713|51663|51730|51680|51663|51613|101
1655490600000|2022-06-17 18:30:00|51719|51669|51699|51649|51744|51694|51699|51644|113
1655490900000|2022-06-17 18:35:00|51701|51651|51713|51663|51730|51680|51673|51623|109
1655491200000|2022-06-17 18:40:00|51711|51661|51703|51653|51744|51694|51693|51643|155
1655491500000|2022-06-17 18:45:00|51701|51651|51679|51629|51713|51663|51653|51603|106
1655491800000|2022-06-17 18:50:00|51681|51631|51852|51802|51854|51804|51681|51631|175
1655492100000|2022-06-17 18:55:00|51854|51804|51854|51804|51870|51820|51844|51794|138
1655727000000|2022-06-20 12:10:00|51998|51918|51967|51887|52013|51933|51922|51842|118
1655727300000|2022-06-20 12:15:00|51972|51892|51982|51902|52028|51948|51957|51877|159
1655727600000|2022-06-20 12:20:00|51967|51887|51957|51877|52035|51955|51947|51867|125
1655727900000|2022-06-20 12:25:00|51962|51882|51952|51872|51962|51882|51902|51822|103
1655728200000|2022-06-20 12:30:00|51947|51867|51892|51812|51962|51882|51887|51807|102
1655728500000|2022-06-20 12:35:00|51887|51807|51942|51862|51952|51872|51872|51792|122
1655728800000|2022-06-20 12:40:00|51937|51857|51937|51857|51957|51877|51892|51812|103
1655729100000|2022-06-20 12:45:00|51942|51862|51972|51892|51988|51908|51882|51802|118
1655729400000|2022-06-20 12:50:00|51967|51887|52043|51963|52098|52018|51917|51837|148
1655729700000|2022-06-20 12:55:00|52038|51958|52128|52048|52128|52048|51977|51897|145
1655730000000|2022-06-20 13:00:00|52133|52053|52209|52129|52224|52144|52123|52043|166
1655730300000|2022-06-20 13:05:00|52211|52131|52189|52109|52244|52164|52175|52095|169
1655730600000|2022-06-20 13:10:00|52194|52114|52294|52214|52294|52214|52188|52108|149
1655730900000|2022-06-20 13:15:00|52304|52224|52199|52119|52309|52229|52199|52119|138
1655731200000|2022-06-20 13:20:00|52203|52123|52263|52183|52279|52199|52170|52090|119
1655731500000|2022-06-20 13:25:00|52259|52179|52269|52189|52303|52223|52253|52173|125
1655731800000|2022-06-20 13:30:00|52266|52186|52279|52199|52313|52233|52249|52169|137
1655732100000|2022-06-20 13:35:00|52273|52193|52353|52273|52359|52279|52263|52183|144
1655732400000|2022-06-20 13:40:00|52359|52279|52363|52283|52390|52310|52319|52239|149
1655732700000|2022-06-20 13:45:00|52361|52281|52313|52233|52384|52304|52313|52233|114
1655733000000|2022-06-20 13:50:00|52319|52239|52309|52229|52329|52249|52283|52203|119
1655733300000|2022-06-20 13:55:00|52313|52233|52319|52239|52343|52263|52273|52193|101
1655733600000|2022-06-20 14:00:00|52323|52243|52303|52223|52329|52249|52263|52183|110
1655733900000|2022-06-20 14:05:00|52301|52221|52249|52169|52341|52261|52233|52153|111
1655734200000|2022-06-20 14:10:00|52243|52163|52239|52159|52263|52183|52223|52143|76
1655734500000|2022-06-20 14:15:00|52236|52156|52268|52188|52278|52198|52233|52153|110
1655734800000|2022-06-20 14:20:00|52264|52184|52234|52154|52284|52204|52234|52154|103
1655735100000|2022-06-20 14:25:00|52231|52151|52244|52164|52264|52184|52228|52148|85
1655735400000|2022-06-20 14:30:00|52238|52158|52268|52188|52288|52208|52224|52144|79
1655735700000|2022-06-20 14:35:00|52274|52194|52214|52134|52284|52204|52184|52104|117
1655736000000|2022-06-20 14:40:00|52208|52128|52184|52104|52236|52156|52177|52097|109
1655736300000|2022-06-20 14:45:00|52181|52101|52184|52104|52184|52104|52107|52027|123
1655736600000|2022-06-20 14:50:00|52178|52098|52073|51993|52184|52104|52063|51983|128
1655736900000|2022-06-20 14:55:00|52067|51987|52013|51933|52067|51987|51976|51896|181
1655737200000|2022-06-20 15:00:00|52015|51935|52083|52003|52093|52013|52013|51933|136
1655737500000|2022-06-20 15:05:00|52077|51997|52027|51947|52083|52003|52003|51923|102
1655737800000|2022-06-20 15:10:00|52025|51945|52023|51943|52033|51953|51966|51886|83
1655738100000|2022-06-20 15:15:00|52027|51947|52013|51933|52057|51977|52005|51925|69
1655738400000|2022-06-20 15:20:00|52007|51927|51959|51879|52007|51927|51944|51864|99
1655738700000|2022-06-20 15:25:00|51962|51882|51992|51912|52027|51947|51962|51882|91
1655739000000|2022-06-20 15:30:00|51990|51910|51997|51917|52013|51933|51956|51876|86
1655739300000|2022-06-20 15:35:00|51995|51915|52007|51927|52013|51933|51972|51892|89
1655739600000|2022-06-20 15:40:00|52010|51930|51990|51910|52017|51937|51972|51892|81
1655739900000|2022-06-20 15:45:00|51986|51906|51997|51917|51997|51917|51976|51896|61
1655740200000|2022-06-20 15:50:00|52003|51923|52013|51933|52013|51933|51987|51907|41
1655740500000|2022-06-20 15:55:00|52007|51927|51966|51886|52023|51943|51956|51876|110
1655740800000|2022-06-20 16:00:00|51962|51882|52003|51923|52003|51923|51912|51832|134
1655741100000|2022-06-20 16:05:00|52005|51925|51986|51906|52027|51947|51966|51886|127
1655741400000|2022-06-20 16:10:00|51982|51902|51982|51902|51992|51912|51952|51872|69
1655741700000|2022-06-20 16:15:00|51976|51896|51952|51872|51976|51896|51946|51866|57
1655742000000|2022-06-20 16:20:00|51946|51866|51952|51872|51962|51882|51932|51852|50
1655742300000|2022-06-20 16:25:00|51954|51874|51966|51886|51966|51886|51942|51862|43
1655742600000|2022-06-20 16:30:00|51976|51896|52027|51947|52027|51947|51976|51896|58
1655742900000|2022-06-20 16:35:00|52023|51943|51966|51886|52027|51947|51957|51877|62
1655743200000|2022-06-20 16:40:00|51972|51892|51972|51892|51982|51902|51966|51886|33
1655743500000|2022-06-20 16:45:00|51976|51896|51972|51892|51982|51902|51946|51866|54
1655743800000|2022-06-20 16:50:00|51974|51894|51962|51882|51982|51902|51952|51872|38
1655744100000|2022-06-20 16:55:00|51956|51876|52007|51927|52007|51927|51956|51876|58
1655744400000|2022-06-20 17:00:00|52010|51930|52053|51973|52053|51973|52003|51923|47
1655744700000|2022-06-20 17:05:00|52047|51967|52053|51973|52067|51987|52030|51950|35
1655745000000|2022-06-20 17:10:00|52050|51970|52037|51957|52057|51977|52023|51943|65
1655745300000|2022-06-20 17:15:00|52035|51955|52053|51973|52077|51997|52027|51947|54
1655745600000|2022-06-20 17:20:00|52060|51980|52057|51977|52063|51983|52043|51963|49
1655745900000|2022-06-20 17:25:00|52055|51975|52057|51977|52063|51983|52043|51963|14
1655746200000|2022-06-20 17:30:00|52055|51975|52043|51963|52063|51983|52033|51953|49
1655746500000|2022-06-20 17:35:00|52045|51965|52073|51993|52083|52003|52040|51960|41
1655746800000|2022-06-20 17:40:00|52065|51985|52077|51997|52083|52003|52057|51977|41
1655747100000|2022-06-20 17:45:00|52073|51993|52097|52017|52117|52037|52023|51943|65
1655747400000|2022-06-20 17:50:00|52095|52015|52201|52121|52204|52124|52093|52013|106
1655747700000|2022-06-20 17:55:00|52198|52118|52208|52128|52244|52164|52177|52097|98
1655748000000|2022-06-20 18:00:00|52204|52124|52194|52114|52214|52134|52188|52108|59
1655748300000|2022-06-20 18:05:00|52204|52124|52254|52174|52268|52188|52204|52124|52
1655748600000|2022-06-20 18:10:00|52256|52176|52248|52168|52258|52178|52244|52164|39
1655748900000|2022-06-20 18:15:00|52244|52164|52278|52198|52288|52208|52241|52161|51
1655749200000|2022-06-20 18:20:00|52276|52196|52274|52194|52284|52204|52268|52188|53
1655749500000|2022-06-20 18:25:00|52271|52191|52234|52154|52284|52204|52228|52148|71
1655749800000|2022-06-20 18:30:00|52238|52158|52248|52168|52248|52168|52228|52148|68
1655750100000|2022-06-20 18:35:00|52251|52171|52248|52168|52254|52174|52238|52158|44
1655750400000|2022-06-20 18:40:00|52254|52174|52228|52148|52264|52184|52226|52146|55
1655750700000|2022-06-20 18:45:00|52234|52154|52255|52175|52257|52177|52228|52148|44
1655751000000|2022-06-20 18:50:00|52257|52177|52277|52197|52296|52216|52257|52177|69
1655751300000|2022-06-20 18:55:00|52283|52203|52294|52214|52294|52214|52273|52193|64
1655813400000|2022-06-21 12:10:00|52159|52079|52084|52004|52164|52084|52079|51999|104
1655813700000|2022-06-21 12:15:00|52086|52006|52114|52034|52124|52044|52053|51973|125
1655814000000|2022-06-21 12:20:00|52119|52039|52194|52114|52206|52126|52099|52019|116
1655814300000|2022-06-21 12:25:00|52191|52111|52139|52059|52199|52119|52101|52021|132
1655814600000|2022-06-21 12:30:00|52154|52074|52194|52114|52194|52114|52089|52009|125
1655814900000|2022-06-21 12:35:00|52189|52109|52223.5|52143.5|52228.5|52148.5|52164|52084|145
1655815200000|2022-06-21 12:40:00|52218.5|52138.5|52178.5|52098.5|52279.5|52199.5|52178.5|52098.5|128
1655815500000|2022-06-21 12:45:00|52176.5|52096.5|52218.5|52138.5|52218.5|52138.5|52133.5|52053.5|99
1655815800000|2022-06-21 12:50:00|52213.5|52133.5|52259.5|52179.5|52279.5|52199.5|52181.5|52101.5|126
1655816100000|2022-06-21 12:55:00|52262.5|52182.5|52309.5|52229.5|52309.5|52229.5|52204.5|52124.5|151
1655816400000|2022-06-21 13:00:00|52307.5|52227.5|52244.5|52164.5|52344.5|52264.5|52244.5|52164.5|180
1655816700000|2022-06-21 13:05:00|52239.5|52159.5|52158.5|52078.5|52264.5|52184.5|52148.5|52068.5|177
1655817000000|2022-06-21 13:10:00|52160.5|52080.5|52143.5|52063.5|52214.5|52134.5|52128.5|52048.5|206
1655817300000|2022-06-21 13:15:00|52148.5|52068.5|52128.5|52048.5|52188.5|52108.5|52118.5|52038.5|145
1655817600000|2022-06-21 13:20:00|52126.5|52046.5|52113.5|52033.5|52204.5|52124.5|52108.5|52028.5|162
1655817900000|2022-06-21 13:25:00|52118.5|52038.5|52053.5|51973.5|52138.5|52058.5|52043.5|51963.5|151
1655818200000|2022-06-21 13:30:00|52043.5|51963.5|52013.5|51933.5|52073.5|51993.5|51982.5|51902.5|228
1655818500000|2022-06-21 13:35:00|52016.5|51936.5|52005.5|51925.5|52048.5|51968.5|51969.5|51889.5|190
1655818800000|2022-06-21 13:40:00|52007.5|51927.5|52043.5|51963.5|52073.5|51993.5|51972.5|51892.5|196
1655819100000|2022-06-21 13:45:00|52038.5|51958.5|52066.5|51986.5|52103.5|52023.5|52026.5|51946.5|174
1655819400000|2022-06-21 13:50:00|52063.5|51983.5|52078.5|51998.5|52083.5|52003.5|52008.5|51928.5|168
1655819700000|2022-06-21 13:55:00|52073.5|51993.5|52013.5|51933.5|52078.5|51998.5|51987.5|51907.5|149
1655820000000|2022-06-21 14:00:00|52018.5|51938.5|51977.5|51897.5|52048.5|51968.5|51952.5|51872.5|175
1655820300000|2022-06-21 14:05:00|51972.5|51892.5|51947.5|51867.5|51997.5|51917.5|51939.5|51859.5|119
1655820600000|2022-06-21 14:10:00|51949.5|51869.5|51897.5|51817.5|51952.5|51872.5|51877.5|51797.5|141
1655820900000|2022-06-21 14:15:00|51892.5|51812.5|51806.5|51726.5|51942.5|51862.5|51796.5|51716.5|149
1655821200000|2022-06-21 14:20:00|51811.5|51731.5|51770.5|51690.5|51826.5|51746.5|51760.5|51680.5|169
1655821500000|2022-06-21 14:25:00|51775.5|51695.5|51780.5|51700.5|51831.5|51751.5|51755.5|51675.5|160
1655821800000|2022-06-21 14:30:00|51775.5|51695.5|51750.5|51670.5|51780.5|51700.5|51740.5|51660.5|138
1655822100000|2022-06-21 14:35:00|51748.5|51668.5|51700.5|51620.5|51748.5|51668.5|51698.5|51618.5|142
1655822400000|2022-06-21 14:40:00|51705.5|51625.5|51735.5|51655.5|51750.5|51670.5|51670.5|51590.5|123
1655822700000|2022-06-21 14:45:00|51740.5|51660.5|51730.5|51650.5|51788.5|51708.5|51720.5|51640.5|143
1655823000000|2022-06-21 14:50:00|51725.5|51645.5|51750.5|51670.5|51765.5|51685.5|51705.5|51625.5|137
1655823300000|2022-06-21 14:55:00|51752.5|51672.5|51735.5|51655.5|51765.5|51685.5|51700.5|51620.5|100
1655823600000|2022-06-21 15:00:00|51725.5|51645.5|51735.5|51655.5|51750.5|51670.5|51705.5|51625.5|121
1655823900000|2022-06-21 15:05:00|51740.5|51660.5|51795.5|51715.5|51800.5|51720.5|51735.5|51655.5|108
1655824200000|2022-06-21 15:10:00|51800.5|51720.5|51805.5|51725.5|51831.5|51751.5|51795.5|51715.5|86
1655824500000|2022-06-21 15:15:00|51810.5|51730.5|51775.5|51695.5|51820.5|51740.5|51770.5|51690.5|108
1655824800000|2022-06-21 15:20:00|51772.5|51692.5|51790.5|51710.5|51805.5|51725.5|51770.5|51690.5|63
1655825100000|2022-06-21 15:25:00|51785.5|51705.5|51831.5|51751.5|51839.5|51759.5|51775.5|51695.5|110
1655825400000|2022-06-21 15:30:00|51829.5|51749.5|51820.5|51740.5|51836.5|51756.5|51802.5|51722.5|104
1655825700000|2022-06-21 15:35:00|51826.5|51746.5|51871.5|51791.5|51881.5|51801.5|51815.5|51735.5|71
1655826000000|2022-06-21 15:40:00|51866.5|51786.5|51820.5|51740.5|51876.5|51796.5|51810.5|51730.5|87
1655826300000|2022-06-21 15:45:00|51815.5|51735.5|51856.5|51776.5|51866.5|51786.5|51810.5|51730.5|74
1655826600000|2022-06-21 15:50:00|51851.5|51771.5|51856.5|51776.5|51871.5|51791.5|51841.5|51761.5|90
1655826900000|2022-06-21 15:55:00|51861.5|51781.5|51846.5|51766.5|51871.5|51791.5|51824.5|51744.5|97
1655827200000|2022-06-21 16:00:00|51841.5|51761.5|51836.5|51756.5|51846.5|51766.5|51826.5|51746.5|91
1655827500000|2022-06-21 16:05:00|51831.5|51751.5|51871.5|51791.5|51871.5|51791.5|51821.5|51741.5|88
1655827800000|2022-06-21 16:10:00|51876.5|51796.5|51876.5|51796.5|51896.5|51816.5|51856.5|51776.5|55
1655828100000|2022-06-21 16:15:00|51878.5|51798.5|51856.5|51776.5|51898.5|51818.5|51856.5|51776.5|72
1655828400000|2022-06-21 16:20:00|51858.5|51778.5|51826.5|51746.5|51861.5|51781.5|51820.5|51740.5|98
1655828700000|2022-06-21 16:25:00|51831.5|51751.5|51851.5|51771.5|51861.5|51781.5|51821.5|51741.5|114
1655829000000|2022-06-21 16:30:00|51854.5|51774.5|51846.5|51766.5|51866.5|51786.5|51836.5|51756.5|85
1655829300000|2022-06-21 16:35:00|51841.5|51761.5|51810.5|51730.5|51841.5|51761.5|51793.5|51713.5|62
1655829600000|2022-06-21 16:40:00|51805.5|51725.5|51810.5|51730.5|51836.5|51756.5|51800.5|51720.5|92
1655829900000|2022-06-21 16:45:00|51805.5|51725.5|51820.5|51740.5|51825.5|51745.5|51790.5|51710.5|56
1655830200000|2022-06-21 16:50:00|51815.5|51735.5|51815.5|51735.5|51825.5|51745.5|51795.5|51715.5|73
1655830500000|2022-06-21 16:55:00|51820.5|51740.5|51825.5|51745.5|51826.5|51746.5|51800.5|51720.5|59
1655830800000|2022-06-21 17:00:00|51826.5|51746.5|51851.5|51771.5|51851.5|51771.5|51805.5|51725.5|87
1655831100000|2022-06-21 17:05:00|51846.5|51766.5|51876.5|51796.5|51891.5|51811.5|51846.5|51766.5|83
1655831400000|2022-06-21 17:10:00|51878.5|51798.5|51795.5|51715.5|51886.5|51806.5|51785.5|51705.5|69
1655831700000|2022-06-21 17:15:00|51800.5|51720.5|51841.5|51761.5|51851.5|51771.5|51780.5|51700.5|79
1655832000000|2022-06-21 17:20:00|51836.5|51756.5|51841.5|51761.5|51866.5|51786.5|51831.5|51751.5|71
1655832300000|2022-06-21 17:25:00|51838.5|51758.5|51826.5|51746.5|51856.5|51776.5|51815.5|51735.5|99
1655832600000|2022-06-21 17:30:00|51821.5|51741.5|51785.5|51705.5|51821.5|51741.5|51773.5|51693.5|99
1655832900000|2022-06-21 17:35:00|51787.5|51707.5|51846.5|51766.5|51854.5|51774.5|51785.5|51705.5|97
1655833200000|2022-06-21 17:40:00|51851.5|51771.5|51830.5|51750.5|51856.5|51776.5|51815.5|51735.5|93
1655833500000|2022-06-21 17:45:00|51825.5|51745.5|51815.5|51735.5|51836.5|51756.5|51805.5|51725.5|74
1655833800000|2022-06-21 17:50:00|51820.5|51740.5|51861.5|51781.5|51866.5|51786.5|51817.5|51737.5|104
1655834100000|2022-06-21 17:55:00|51866.5|51786.5|51914.5|51834.5|51916.5|51836.5|51861.5|51781.5|110
1655834400000|2022-06-21 18:00:00|51916.5|51836.5|51921.5|51841.5|51941.5|51861.5|51901.5|51821.5|77
1655834700000|2022-06-21 18:05:00|51918.5|51838.5|51926.5|51846.5|51951.5|51871.5|51898.5|51818.5|82
1655835000000|2022-06-21 18:10:00|51916.5|51836.5|51976.5|51896.5|51981.5|51901.5|51916.5|51836.5|70
1655835300000|2022-06-21 18:15:00|51981.5|51901.5|51951.5|51871.5|51981.5|51901.5|51946.5|51866.5|82
1655835600000|2022-06-21 18:20:00|51956.5|51876.5|51956.5|51876.5|51971.5|51891.5|51946.5|51866.5|69
1655835900000|2022-06-21 18:25:00|51961.5|51881.5|51926.5|51846.5|51971.5|51891.5|51916.5|51836.5|100
1655836200000|2022-06-21 18:30:00|51921.5|51841.5|51911.5|51831.5|51926.5|51846.5|51891.5|51811.5|57
1655836500000|2022-06-21 18:35:00|51916.5|51836.5|51931.5|51851.5|51943.5|51863.5|51916.5|51836.5|72
1655836800000|2022-06-21 18:40:00|51926.5|51846.5|51911.5|51831.5|51936.5|51856.5|51906.5|51826.5|73
1655837100000|2022-06-21 18:45:00|51916.5|51836.5|51956.5|51876.5|51961.5|51881.5|51896.5|51816.5|69
1655837400000|2022-06-21 18:50:00|51951.5|51871.5|51976.5|51896.5|51986.5|51906.5|51946.5|51866.5|93
1655837700000|2022-06-21 18:55:00|51969.5|51889.5|51991.5|51911.5|52007.5|51927.5|51966.5|51886.5|104
1655899800000|2022-06-22 12:10:00|52176.5|52096.5|52116.5|52036.5|52181.5|52101.5|52096.5|52016.5|134
1655900100000|2022-06-22 12:15:00|52113.5|52033.5|52085.5|52005.5|52146.5|52066.5|52080.5|52000.5|112
1655900400000|2022-06-22 12:20:00|52090.5|52010.5|52101.5|52021.5|52141.5|52061.5|52070.5|51990.5|134
1655900700000|2022-06-22 12:25:00|52099.5|52019.5|52050.5|51970.5|52099.5|52019.5|52050.5|51970.5|143
1655901000000|2022-06-22 12:30:00|52045.5|51965.5|52005.5|51925.5|52060.5|51980.5|52005.5|51925.5|139
1655901300000|2022-06-22 12:35:00|52008.5|51928.5|52085.5|52005.5|52121.5|52041.5|51995.5|51915.5|145
1655901600000|2022-06-22 12:40:00|52088.5|52008.5|51925|51875|52090.5|52010.5|51925|51875|157
1655901900000|2022-06-22 12:45:00|51921|51871|51995|51945|51995|51945|51895|51845|162
1655902200000|2022-06-22 12:50:00|51998|51948|51985|51935|52041|51991|51941|51891|161
1655902500000|2022-06-22 12:55:00|51961|51911|51965|51915|51991|51941|51918|51868|135
1655902800000|2022-06-22 13:00:00|51963|51913|51921|51871|52011|51961|51915|51865|191
1655903100000|2022-06-22 13:05:00|51918|51868|51988|51938|51991|51941|51895|51845|162
1655903400000|2022-06-22 13:10:00|51991|51941|52061|52011|52102|52052|51991|51941|177
1655903700000|2022-06-22 13:15:00|52063|52013|52146|52096|52166|52116|52041|51991|154
1655904000000|2022-06-22 13:20:00|52156|52106|52136|52086|52166|52116|52085|52035|122
1655904300000|2022-06-22 13:25:00|52142|52092|52201|52121|52204|52129|52122|52072|138
1655904600000|2022-06-22 13:30:00|52207|52127|52261|52181|52290|52210|52191|52111|302
1655904900000|2022-06-22 13:35:00|52259|52179|52181|52101|52292|52212|52151|52071|253
1655905200000|2022-06-22 13:40:00|52177|52097|52118|52038|52199|52119|52080|52000|253
1655905500000|2022-06-22 13:45:00|52115|52035|52062|51982|52115|52035|52048|51968|206
1655905800000|2022-06-22 13:50:00|52060|51980|52062|51982|52125|52045|52012|51932|203
1655906100000|2022-06-22 13:55:00|52058|51978|52158|52078|52183|52103|52052|51972|172
1655906400000|2022-06-22 14:00:00|52162|52082|52118|52038|52203|52123|52082|52002|223
1655906700000|2022-06-22 14:05:00|52112|52032|52087|52007|52152|52072|52052|51972|169
1655907000000|2022-06-22 14:10:00|52083|52003|52077|51997|52113|52033|52053|51973|158
1655907300000|2022-06-22 14:15:00|52080|52000|51976|51896|52083|52003|51976|51896|152
1655907600000|2022-06-22 14:20:00|51972|51892|51912|51832|52037|51957|51896|51816|183
1655907900000|2022-06-22 14:25:00|51906|51826|51925|51845|51936|51856|51871|51791|199
1655908200000|2022-06-22 14:30:00|51927|51847|51895|51815|51949|51869|51869|51789|166
1655908500000|2022-06-22 14:35:00|51899|51819|51859|51779|51917|51837|51834|51754|177
1655908800000|2022-06-22 14:40:00|51855|51775|51844|51764|51899|51819|51836|51756|159
1655909100000|2022-06-22 14:45:00|51841|51761|51804|51724|51854|51774|51791|51711|177
1655909400000|2022-06-22 14:50:00|51794|51714|51844|51764|51844|51764|51744|51664|159
1655909700000|2022-06-22 14:55:00|51846|51766|51855|51775|51875|51795|51814|51734|169
1655910000000|2022-06-22 15:00:00|51854|51774|51889|51809|51915|51835|51838|51758|169
1655910300000|2022-06-22 15:05:00|51887|51807|51848|51768|51915|51835|51844|51764|123
1655910600000|2022-06-22 15:10:00|51854|51774|51844|51764|51875|51795|51814|51734|120
1655910900000|2022-06-22 15:15:00|51848|51768|51905|51825|51905|51825|51821|51741|116
1655911200000|2022-06-22 15:20:00|51909|51829|51919|51839|51929|51849|51889|51809|99
1655911500000|2022-06-22 15:25:00|51915|51835|51879|51799|51915|51835|51859|51779|130
1655911800000|2022-06-22 15:30:00|51875|51795|51889|51809|51889|51809|51814|51734|110
1655912100000|2022-06-22 15:35:00|51892|51812|51885|51805|51939|51859|51885|51805|112
1655912400000|2022-06-22 15:40:00|51879|51799|51939|51859|51949|51869|51869|51789|91
1655912700000|2022-06-22 15:45:00|51945|51865|51945|51865|51979|51899|51932|51852|116
1655913000000|2022-06-22 15:50:00|51947|51867|52009|51929|52009|51929|51945|51865|130
1655913300000|2022-06-22 15:55:00|52007|51927|52050|51970|52066|51986|51975|51895|158
1655913600000|2022-06-22 16:00:00|52048|51968|51989|51909|52048|51968|51949|51869|143
1655913900000|2022-06-22 16:05:00|51992|51912|52046|51966|52056|51976|51975|51895|117
1655914200000|2022-06-22 16:10:00|52050|51970|52046|51966|52076|51996|52019|51939|140
1655914500000|2022-06-22 16:15:00|52050|51970|52035|51955|52066|51986|52009|51929|113
1655914800000|2022-06-22 16:20:00|52039|51959|52040|51960|52050|51970|52019|51939|110
1655915100000|2022-06-22 16:25:00|52036|51956|52056|51976|52056|51976|52029|51949|75
1655915400000|2022-06-22 16:30:00|52050|51970|52009|51929|52056|51976|52005|51925|57
1655915700000|2022-06-22 16:35:00|52005|51925|52019|51939|52019|51939|51989|51909|64
1655916000000|2022-06-22 16:40:00|52025|51945|52029|51949|52029|51949|51985|51905|54
1655916300000|2022-06-22 16:45:00|52035|51955|52029|51949|52039|51959|52005|51925|73
1655916600000|2022-06-22 16:50:00|52035|51955|52070|51990|52076|51996|52029|51949|77
1655916900000|2022-06-22 16:55:00|52073|51993|52080|52000|52080|52000|52063|51983|90
1655917200000|2022-06-22 17:00:00|52078|51998|52086|52006|52096|52016|52066|51986|85
1655917500000|2022-06-22 17:05:00|52080|52000|52070|51990|52086|52006|52060|51980|82
1655917800000|2022-06-22 17:10:00|52068|51988|52068|51988|52106|52026|52063|51983|61
1655918100000|2022-06-22 17:15:00|52066|51986|52046|51966|52086|52006|52040|51960|81
1655918400000|2022-06-22 17:20:00|52043|51963|52009|51929|52046|51966|52005|51925|82
1655918700000|2022-06-22 17:25:00|52012|51932|52005|51925|52016|51936|51975|51895|73
1655919000000|2022-06-22 17:30:00|52009|51929|51979|51899|52015|51935|51965|51885|86
1655919300000|2022-06-22 17:35:00|51985|51905|51975|51895|51987|51907|51959|51879|70
1655919600000|2022-06-22 17:40:00|51977|51897|51959|51879|52009|51929|51955|51875|80
1655919900000|2022-06-22 17:45:00|51955|51875|51939|51859|51965|51885|51925|51845|58
1655920200000|2022-06-22 17:50:00|51945|51865|51935|51855|51945|51865|51915|51835|70
1655920500000|2022-06-22 17:55:00|51932|51852|51915|51835|51949|51869|51915|51835|70
1655920800000|2022-06-22 18:00:00|51917|51837|51899|51819|51939|51859|51889|51809|76
1655921100000|2022-06-22 18:05:00|51905|51825|51845|51765|51905|51825|51814|51734|112
1655921400000|2022-06-22 18:10:00|51855|51775|51828|51748|51864|51784|51824|51744|119
1655921700000|2022-06-22 18:15:00|51834|51754|51854|51774|51858|51778|51798|51718|99
1655922000000|2022-06-22 18:20:00|51848|51768|51904|51824|51911|51831|51844|51764|92
1655922300000|2022-06-22 18:25:00|51908|51828|51949|51869|51962|51882|51904|51824|99
1655922600000|2022-06-22 18:30:00|51945|51865|51959|51879|51969|51889|51936|51856|58
1655922900000|2022-06-22 18:35:00|51962|51882|51985|51905|51999|51919|51962|51882|76
1655923200000|2022-06-22 18:40:00|51979|51899|52009|51929|52025|51945|51965|51885|73
1655923500000|2022-06-22 18:45:00|52012|51932|52025|51945|52025|51945|51999|51919|55
1655923800000|2022-06-22 18:50:00|52027|51947|52095|52015|52095|52015|52025|51945|77
1655924100000|2022-06-22 18:55:00|52089|52009|52095|52015|52105|52025|52082|52002|71
1655986200000|2022-06-23 12:10:00|52506|52426|52451|52371|52514|52434|52406|52326|126
1655986500000|2022-06-23 12:15:00|52456|52376|52455|52375|52492|52412|52431|52351|150
1655986800000|2022-06-23 12:20:00|52448|52368|52455|52375|52496|52416|52393|52313|192
1655987100000|2022-06-23 12:25:00|52453|52373|52509|52429|52526|52446|52451|52371|174
1655987400000|2022-06-23 12:30:00|52512|52432|52551|52471|52567|52487|52506|52426|151
1655987700000|2022-06-23 12:35:00|52554|52474|52587|52507|52627|52547|52541|52461|174
1655988000000|2022-06-23 12:40:00|52591|52511|52561|52481|52621|52541|52531|52451|178
1655988300000|2022-06-23 12:45:00|52567|52487|52504|52424|52584|52504|52494|52414|183
1655988600000|2022-06-23 12:50:00|52501|52421|52315.5|52265.5|52507|52427|52299.5|52249.5|184
1655988900000|2022-06-23 12:55:00|52320.5|52270.5|52219.5|52169.5|52350.5|52300.5|52189.5|52139.5|244
1655989200000|2022-06-23 13:00:00|52214.5|52164.5|52250|52170|52270|52190|52155|52105|219
1655989500000|2022-06-23 13:05:00|52244|52164|52280|52200|52290|52210|52224|52144|162
1655989800000|2022-06-23 13:10:00|52277|52197|52284|52204|52310|52230|52234|52154|177
1655990100000|2022-06-23 13:15:00|52280|52200|52287|52207|52321|52241|52210|52130|118
1655990400000|2022-06-23 13:20:00|52284|52204|52294|52214|52323|52243|52274|52194|155
1655990700000|2022-06-23 13:25:00|52290|52210|52264.5|52214.5|52314|52234|52254|52174|140
1655991000000|2022-06-23 13:30:00|52259.5|52209.5|52269.5|52219.5|52277.5|52227.5|52209.5|52159.5|229
1655991300000|2022-06-23 13:35:00|52264.5|52214.5|52279.5|52229.5|52294.5|52244.5|52239.5|52189.5|171
1655991600000|2022-06-23 13:40:00|52284.5|52234.5|52335.5|52285.5|52340.5|52290.5|52254.5|52204.5|206
1655991900000|2022-06-23 13:45:00|52338.5|52288.5|52254.5|52204.5|52350.5|52300.5|52254.5|52204.5|173
1655992200000|2022-06-23 13:50:00|52256.5|52206.5|52239.5|52189.5|52310.5|52260.5|52224.5|52174.5|188
1655992500000|2022-06-23 13:55:00|52242.5|52192.5|52209.5|52159.5|52254.5|52204.5|52209.5|52159.5|152
1655992800000|2022-06-23 14:00:00|52182.5|52132.5|52204.5|52154.5|52239.5|52189.5|52164.5|52114.5|146
1655993100000|2022-06-23 14:05:00|52209.5|52159.5|52330.5|52280.5|52330.5|52280.5|52206.5|52156.5|189
1655993400000|2022-06-23 14:10:00|52327.5|52277.5|52289.5|52239.5|52327.5|52277.5|52289.5|52239.5|42
1655993700000|2022-06-23 14:15:00|52340.5|52290.5|52430.5|52380.5|52455.5|52405.5|52320.5|52270.5|199
1655994000000|2022-06-23 14:20:00|52425.5|52375.5|52304.5|52254.5|52435.5|52385.5|52299.5|52249.5|182
1655994300000|2022-06-23 14:25:00|52309.5|52259.5|52320.5|52270.5|52370.5|52320.5|52279.5|52229.5|250
1655994600000|2022-06-23 14:30:00|52315.5|52265.5|52385.5|52335.5|52390.5|52340.5|52259.5|52209.5|247
1655994900000|2022-06-23 14:35:00|52390.5|52340.5|52360.5|52310.5|52415.5|52365.5|52360.5|52310.5|28
1655995200000|2022-06-23 14:40:00|52294.5|52244.5|52289.5|52239.5|52314.5|52264.5|52274.5|52224.5|75
1655995500000|2022-06-23 14:45:00|52292.5|52242.5|52259.5|52209.5|52304.5|52254.5|52209.5|52159.5|188
1655995800000|2022-06-23 14:50:00|52262.5|52212.5|52184|52134|52262.5|52212.5|52174|52124|174
1655996100000|2022-06-23 14:55:00|52190|52140|52237|52187|52260|52210|52170|52120|155
1655996400000|2022-06-23 15:00:00|52234|52184|52294|52244|52310|52260|52234|52184|181
1655996700000|2022-06-23 15:05:00|52302|52252|52244|52194|52315|52265|52244|52194|150
1655997000000|2022-06-23 15:10:00|52240|52190|52269|52219|52280|52230|52234|52184|139
1655997300000|2022-06-23 15:15:00|52275|52225|52360|52310|52406|52356|52275|52225|178
1655997600000|2022-06-23 15:20:00|52356|52306|52446|52396|52460|52410|52336|52286|192
1655997900000|2022-06-23 15:25:00|52448|52398|52396|52346|52456|52406|52346|52296|192
1655998200000|2022-06-23 15:30:00|52393|52343|52476|52426|52487|52437|52380|52330|175
1655998500000|2022-06-23 15:35:00|52477|52427|52450|52400|52497|52447|52416|52366|138
1655998800000|2022-06-23 15:40:00|52446|52396|52497|52447|52501|52451|52410|52360|116
1655999100000|2022-06-23 15:45:00|52501|52451|52408.5|52358.5|52501|52451|52405.5|52355.5|135
1655999400000|2022-06-23 15:50:00|52410.5|52360.5|52531.5|52481.5|52531.5|52481.5|52410.5|52360.5|128
1655999700000|2022-06-23 15:55:00|52526.5|52476.5|52506.5|52456.5|52531.5|52481.5|52486.5|52436.5|120
1656000000000|2022-06-23 16:00:00|52511.5|52461.5|52586.5|52536.5|52601.5|52551.5|52491.5|52441.5|155
1656000300000|2022-06-23 16:05:00|52591.5|52541.5|52551.5|52501.5|52601.5|52551.5|52546.5|52496.5|141
1656000600000|2022-06-23 16:10:00|52546.5|52496.5|52566.5|52516.5|52576.5|52526.5|52526.5|52476.5|143
1656000900000|2022-06-23 16:15:00|52571.5|52521.5|52551.5|52501.5|52591.5|52541.5|52536.5|52486.5|110
1656001200000|2022-06-23 16:20:00|52556.5|52506.5|52506.5|52456.5|52566.5|52516.5|52465.5|52415.5|129
1656001500000|2022-06-23 16:25:00|52516.5|52466.5|52536.5|52486.5|52541.5|52491.5|52501.5|52451.5|100
1656001800000|2022-06-23 16:30:00|52541.5|52491.5|52531.5|52481.5|52569.5|52519.5|52516.5|52466.5|106
1656002100000|2022-06-23 16:35:00|52526.5|52476.5|52581.5|52531.5|52601.5|52551.5|52516.5|52466.5|94
1656002400000|2022-06-23 16:40:00|52586.5|52536.5|52546.5|52496.5|52591.5|52541.5|52536.5|52486.5|117
1656002700000|2022-06-23 16:45:00|52541.5|52491.5|52541.5|52491.5|52561.5|52511.5|52521.5|52471.5|105
1656003000000|2022-06-23 16:50:00|52536.5|52486.5|52541.5|52491.5|52566.5|52516.5|52531.5|52481.5|110
1656003300000|2022-06-23 16:55:00|52546.5|52496.5|52531.5|52481.5|52566.5|52516.5|52521.5|52471.5|93
1656003600000|2022-06-23 17:00:00|52529.5|52479.5|52657.5|52607.5|52672.5|52622.5|52529.5|52479.5|145
1656003900000|2022-06-23 17:05:00|52660.5|52610.5|52606.5|52556.5|52660.5|52610.5|52586.5|52536.5|121
1656004200000|2022-06-23 17:10:00|52604.5|52554.5|52637.5|52587.5|52647.5|52597.5|52576.5|52526.5|115
1656004500000|2022-06-23 17:15:00|52642.5|52592.5|52636.5|52586.5|52652.5|52602.5|52576.5|52526.5|151
1656004800000|2022-06-23 17:20:00|52631.5|52581.5|52677.5|52627.5|52687.5|52637.5|52626.5|52576.5|140
1656005100000|2022-06-23 17:25:00|52682.5|52632.5|52647.5|52597.5|52682.5|52632.5|52642.5|52592.5|111
1656005400000|2022-06-23 17:30:00|52645.5|52595.5|52657.5|52607.5|52667.5|52617.5|52606.5|52556.5|105
1656005700000|2022-06-23 17:35:00|52652.5|52602.5|52697.5|52647.5|52707.5|52657.5|52629.5|52579.5|102
1656006000000|2022-06-23 17:40:00|52692.5|52642.5|52752.5|52702.5|52765.5|52715.5|52682.5|52632.5|144
1656006300000|2022-06-23 17:45:00|52749.5|52699.5|52757.5|52707.5|52782.5|52732.5|52749.5|52699.5|115
1656006600000|2022-06-23 17:50:00|52762.5|52712.5|52727.5|52677.5|52762.5|52712.5|52682.5|52632.5|146
1656006900000|2022-06-23 17:55:00|52729.5|52679.5|52722.5|52672.5|52772.5|52722.5|52722.5|52672.5|105
1656007200000|2022-06-23 18:00:00|52717.5|52667.5|52732.5|52682.5|52757.5|52707.5|52715.5|52665.5|104
1656007500000|2022-06-23 18:05:00|52727.5|52677.5|52712.5|52662.5|52762.5|52712.5|52707.5|52657.5|113
1656007800000|2022-06-23 18:10:00|52707.5|52657.5|52687.5|52637.5|52727.5|52677.5|52677.5|52627.5|79
1656008100000|2022-06-23 18:15:00|52692.5|52642.5|52712.5|52662.5|52729.5|52679.5|52687.5|52637.5|106
1656008400000|2022-06-23 18:20:00|52707.5|52657.5|52687.5|52637.5|52732.5|52682.5|52672.5|52622.5|106
1656008700000|2022-06-23 18:25:00|52682.5|52632.5|52697.5|52647.5|52717.5|52667.5|52677.5|52627.5|101
1656009000000|2022-06-23 18:30:00|52695.5|52645.5|52682.5|52632.5|52707.5|52657.5|52665.5|52615.5|104
1656009300000|2022-06-23 18:35:00|52679.5|52629.5|52687.5|52637.5|52712.5|52662.5|52667.5|52617.5|87
1656009600000|2022-06-23 18:40:00|52692.5|52642.5|52697.5|52647.5|52722.5|52672.5|52687.5|52637.5|94
1656009900000|2022-06-23 18:45:00|52702.5|52652.5|52732.5|52682.5|52752.5|52702.5|52697.5|52647.5|63
1656010200000|2022-06-23 18:50:00|52729.5|52679.5|52767|52717|52777|52727|52727.5|52677.5|89
1656010500000|2022-06-23 18:55:00|52770|52720|52794|52744|52814|52764|52767|52717|152
1656072600000|2022-06-24 12:10:00|52709|52659|52618|52568|52719|52669|52603|52553|98
1656072900000|2022-06-24 12:15:00|52621|52571|52601|52521|52621|52571|52548|52468|101
1656073200000|2022-06-24 12:20:00|52603|52523|52616|52566|52658|52583|52588|52508|113
1656073500000|2022-06-24 12:25:00|52608|52558|52608|52558|52636|52586|52598|52548|114
1656073800000|2022-06-24 12:30:00|52603|52553|52658|52608|52658|52608|52583|52533|135
1656074100000|2022-06-24 12:35:00|52666|52616|52689|52639|52714|52664|52628|52578|125
1656074400000|2022-06-24 12:40:00|52694|52644|52658|52608|52694|52644|52636|52586|125
1656074700000|2022-06-24 12:45:00|52653|52603|52593|52543|52663|52613|52573|52523|127
1656075000000|2022-06-24 12:50:00|52588|52538|52638|52588|52674|52624|52573|52523|138
1656075300000|2022-06-24 12:55:00|52636|52586|52689.5|52639.5|52689.5|52639.5|52628|52578|107
1656075600000|2022-06-24 13:00:00|52684.5|52634.5|52764.5|52714.5|52769.5|52719.5|52684.5|52634.5|157
1656075900000|2022-06-24 13:05:00|52769.5|52719.5|52734.5|52684.5|52819.5|52769.5|52669.5|52619.5|198
1656076200000|2022-06-24 13:10:00|52739.5|52689.5|52724.5|52674.5|52779.5|52729.5|52709.5|52659.5|167
1656076500000|2022-06-24 13:15:00|52729.5|52679.5|52794.5|52744.5|52850.5|52800.5|52729.5|52679.5|174
1656076800000|2022-06-24 13:20:00|52799.5|52749.5|52849.5|52799.5|52855.5|52805.5|52779.5|52729.5|128
1656077100000|2022-06-24 13:25:00|52853.5|52803.5|52889.5|52839.5|52909.5|52859.5|52828.5|52778.5|134
1656077400000|2022-06-24 13:30:00|52886.5|52836.5|53065.5|53015.5|53080.5|53030.5|52869.5|52819.5|222
1656077700000|2022-06-24 13:35:00|53060.5|53010.5|53176.5|53126.5|53206.5|53156.5|53060.5|53010.5|232
1656078000000|2022-06-24 13:40:00|53181.5|53131.5|53181.5|53131.5|53241.5|53191.5|53171.5|53121.5|239
1656078300000|2022-06-24 13:45:00|53186.5|53136.5|53115.5|53065.5|53226.5|53176.5|53100.5|53050.5|177
1656078600000|2022-06-24 13:50:00|53105.5|53055.5|53095.5|53045.5|53155.5|53105.5|53090.5|53040.5|165
1656078900000|2022-06-24 13:55:00|53100.5|53050.5|53095.5|53045.5|53140.5|53090.5|53075.5|53025.5|112
1656079200000|2022-06-24 14:00:00|53090.5|53040.5|52914.5|52864.5|53090.5|53040.5|52813.5|52763.5|369
1656079500000|2022-06-24 14:05:00|52934.5|52884.5|52874.5|52824.5|53003.5|52953.5|52866.5|52816.5|310
1656079800000|2022-06-24 14:10:00|52879.5|52829.5|52843.5|52793.5|52919.5|52869.5|52843.5|52793.5|249
1656080100000|2022-06-24 14:15:00|52840.5|52790.5|52778.5|52728.5|52861.5|52811.5|52763.5|52713.5|240
1656080400000|2022-06-24 14:20:00|52773.5|52723.5|52637.5|52587.5|52788.5|52738.5|52627.5|52577.5|231
1656080700000|2022-06-24 14:25:00|52639.5|52589.5|52625.5|52575.5|52667.5|52617.5|52536.5|52486.5|221
1656081000000|2022-06-24 14:30:00|52617.5|52567.5|52708.5|52658.5|52708.5|52658.5|52609.5|52559.5|224
1656081300000|2022-06-24 14:35:00|52713.5|52663.5|52793.5|52743.5|52793.5|52743.5|52703.5|52653.5|185
1656081600000|2022-06-24 14:40:00|52790.5|52740.5|52814|52764|52848.5|52798.5|52748|52698|193
1656081900000|2022-06-24 14:45:00|52808|52758|52834|52784|52865|52815|52794|52744|193
1656082200000|2022-06-24 14:50:00|52828|52778|52909|52859|52945|52895|52824|52774|182
1656082500000|2022-06-24 14:55:00|52905|52855|52959|52909|52959|52909|52895|52845|172
1656082800000|2022-06-24 15:00:00|52952|52902|52809|52759|52955|52905|52803|52753|154
1656083100000|2022-06-24 15:05:00|52803|52753|52789|52739|52809|52759|52749|52699|129
1656083400000|2022-06-24 15:10:00|52786|52736|52763|52713|52813|52763|52743|52693|109
1656083700000|2022-06-24 15:15:00|52769|52719|52829|52779|52829|52779|52739|52689|128
1656084000000|2022-06-24 15:20:00|52826|52776|52748.5|52698.5|52826|52776|52718.5|52668.5|114
1656084300000|2022-06-24 15:25:00|52753.5|52703.5|52768.5|52718.5|52793.5|52743.5|52736.5|52686.5|129
1656084600000|2022-06-24 15:30:00|52770.5|52720.5|52753.5|52703.5|52778.5|52728.5|52713.5|52663.5|104
1656084900000|2022-06-24 15:35:00|52758.5|52708.5|52748.5|52698.5|52818.5|52768.5|52748.5|52698.5|142
1656085200000|2022-06-24 15:40:00|52753.5|52703.5|52813.5|52763.5|52813.5|52763.5|52738.5|52688.5|127
1656085500000|2022-06-24 15:45:00|52818.5|52768.5|52904.5|52854.5|52919.5|52869.5|52818.5|52768.5|126
1656085800000|2022-06-24 15:50:00|52901.5|52851.5|52919.5|52869.5|52934.5|52884.5|52889.5|52839.5|110
1656086100000|2022-06-24 15:55:00|52924.5|52874.5|52869.5|52819.5|52934.5|52884.5|52853.5|52803.5|116
1656086400000|2022-06-24 16:00:00|52864.5|52814.5|52828.5|52778.5|52864.5|52814.5|52823.5|52773.5|113
1656086700000|2022-06-24 16:05:00|52833.5|52783.5|52865|52815|52865|52815|52808|52758|93
1656087000000|2022-06-24 16:10:00|52859|52809|52859|52809|52889|52839|52848|52798|100
1656087300000|2022-06-24 16:15:00|52857|52807|52875|52825|52899|52849|52844|52794|74
1656087600000|2022-06-24 16:20:00|52869|52819|52864|52814|52899|52849|52864|52814|94
1656087900000|2022-06-24 16:25:00|52860|52810|52874|52824|52874|52824|52833|52783|88
1656088200000|2022-06-24 16:30:00|52877|52827|52890|52840|52944|52894|52874|52824|78
1656088500000|2022-06-24 16:35:00|52894|52844|52849|52799|52900|52850|52849|52799|66
1656088800000|2022-06-24 16:40:00|52853|52803|52829|52779|52864|52814|52823|52773|67
1656089100000|2022-06-24 16:45:00|52831|52781|52813|52763|52859|52809|52803|52753|75
1656089400000|2022-06-24 16:50:00|52811|52761|52849|52799|52859|52809|52806|52756|60
1656089700000|2022-06-24 16:55:00|52851|52801|52853|52803|52859|52809|52803|52753|67
1656090000000|2022-06-24 17:00:00|52859|52809|52864|52814|52870|52820|52836|52786|98
1656090300000|2022-06-24 17:05:00|52870|52820|52910|52860|52910|52860|52864|52814|68
1656090600000|2022-06-24 17:10:00|52904|52854|52880|52830|52907|52857|52859|52809|62
1656090900000|2022-06-24 17:15:00|52877|52827|52934|52884|52934|52884|52874|52824|71
1656091200000|2022-06-24 17:20:00|52937|52887|52890|52840|52949|52894|52849|52799|68
1656091500000|2022-06-24 17:25:00|52894|52844|52843|52793|52900|52850|52833|52783|66
1656091800000|2022-06-24 17:30:00|52849|52799|52809|52759|52853|52803|52809|52759|60
1656092100000|2022-06-24 17:35:00|52813|52763|52779|52729|52819|52769|52759|52709|82
1656092400000|2022-06-24 17:40:00|52781|52731|52819|52769|52823|52773|52781|52731|63
1656092700000|2022-06-24 17:45:00|52813|52763|52870|52820|52877|52827|52809|52759|69
1656093000000|2022-06-24 17:50:00|52874|52824|52894|52844|52897|52847|52859|52809|71
1656093300000|2022-06-24 17:55:00|52900|52850|52853|52803|52910|52860|52849|52799|66
1656093600000|2022-06-24 18:00:00|52849|52799|52819|52769|52849|52799|52799|52749|79
1656093900000|2022-06-24 18:05:00|52816|52766|52793|52743|52819|52769|52769|52719|73
1656094200000|2022-06-24 18:10:00|52799|52749|52788|52738|52806|52756|52768|52718|64
1656094500000|2022-06-24 18:15:00|52791|52741|52808|52758|52818|52768|52778|52728|54
1656094800000|2022-06-24 18:20:00|52804|52754|52859|52809|52865|52815|52804|52754|75
1656095100000|2022-06-24 18:25:00|52855|52805|52879|52829|52885|52835|52855|52805|59
1656095400000|2022-06-24 18:30:00|52882|52832|52899|52849|52915|52865|52869|52819|68
1656095700000|2022-06-24 18:35:00|52905|52855|52999|52949|52999|52949|52899|52849|95
1656096000000|2022-06-24 18:40:00|53002|52952|53076|53026|53076|53026|52979|52929|107
1656096300000|2022-06-24 18:45:00|53073|53023|53112|53062|53118|53068|53036|52986|99
1656096600000|2022-06-24 18:50:00|53108|53058|53098|53048|53122|53072|53082|53032|103
1656096900000|2022-06-24 18:55:00|53095|53045|53112|53062|53133|53083|53095|53045|88
1656331800000|2022-06-27 12:10:00|52877|52827|52947|52867|52972|52892|52875|52817|96
1656332100000|2022-06-27 12:15:00|52942|52862|52962|52882|53033|52953|52917|52837|171
1656332400000|2022-06-27 12:20:00|52957|52877|52965|52885|52982|52902|52935|52855|126
1656332700000|2022-06-27 12:25:00|52967|52887|53003|52923|53023|52943|52952|52872|114
1656333000000|2022-06-27 12:30:00|53006|52926|53023|52943|53048|52968|52962|52882|173
1656333300000|2022-06-27 12:35:00|53028|52948|53144|53064|53159|53079|53018|52938|154
1656333600000|2022-06-27 12:40:00|53134|53054|53128|53048|53179|53099|53113|53033|145
1656333900000|2022-06-27 12:45:00|53131|53051|53159|53079|53164|53084|53113|53033|138
1656334200000|2022-06-27 12:50:00|53174|53094|53189|53109|53259|53179|53167|53087|171
1656334500000|2022-06-27 12:55:00|53184|53104|53033|52953|53189|53109|53018|52938|142
1656334800000|2022-06-27 13:00:00|53028|52948|53038|52958|53063|52983|52982|52902|185
1656335100000|2022-06-27 13:05:00|53043|52963|53083|53003|53088|53008|52972|52892|194
1656335400000|2022-06-27 13:10:00|53088|53008|53078|52998|53151|53071|53068|52988|152
1656335700000|2022-06-27 13:15:00|53073|52993|52892|52812|53078|52998|52861|52781|166
1656336000000|2022-06-27 13:20:00|52887|52807|52967|52887|52967|52887|52872|52792|148
1656336300000|2022-06-27 13:25:00|52962|52882|52942|52862|52992|52912|52927|52847|127
1656336600000|2022-06-27 13:30:00|52937|52857|53033|52953|53058|52978|52861|52781|266
1656336900000|2022-06-27 13:35:00|53043|52963|53002|52922|53073|52993|52977|52897|279
1656337200000|2022-06-27 13:40:00|52997|52917|52967|52887|53051|52971|52957|52877|202
1656337500000|2022-06-27 13:45:00|52957|52877|52982|52902|53012|52932|52922|52842|215
1656337800000|2022-06-27 13:50:00|52977|52897|52900|52820|53012|52932|52892|52812|172
1656338100000|2022-06-27 13:55:00|52902|52822|52871|52791|52937|52857|52871|52791|166
1656338400000|2022-06-27 14:00:00|52876|52796|52688|52608|52876|52796|52660|52580|263
1656338700000|2022-06-27 14:05:00|52685|52605|52751|52671|52791|52711|52670|52590|187
1656339000000|2022-06-27 14:10:00|52746|52666|52746|52666|52816|52736|52733|52653|202
1656339300000|2022-06-27 14:15:00|52741|52661|52681|52601|52751|52671|52667|52587|194
1656339600000|2022-06-27 14:20:00|52677|52597|52808|52728|52810|52730|52661|52581|159
1656339900000|2022-06-27 14:25:00|52818|52738|52792|52712|52868|52788|52790|52710|176
1656340200000|2022-06-27 14:30:00|52798|52718|52778|52698|52798|52718|52717|52637|189
1656340500000|2022-06-27 14:35:00|52780|52700|52779|52699|52822|52742|52768|52688|159
1656340800000|2022-06-27 14:40:00|52773|52693|52731|52651|52809|52729|52693|52613|148
1656341100000|2022-06-27 14:45:00|52733|52653|52719|52639|52759|52679|52668|52588|181
1656341400000|2022-06-27 14:50:00|52703|52623|52709|52629|52731|52651|52650|52570|196
1656341700000|2022-06-27 14:55:00|52713|52633|52652|52572|52723|52643|52622|52542|178
1656342000000|2022-06-27 15:00:00|52648|52568|52582|52502|52682|52602|52572|52492|144
1656342300000|2022-06-27 15:05:00|52578|52498|52588|52508|52605|52525|52531|52451|172
1656342600000|2022-06-27 15:10:00|52592|52512|52582|52502|52618|52538|52541|52461|155
1656342900000|2022-06-27 15:15:00|52588|52508|52558|52478|52600|52520|52527|52447|149
1656343200000|2022-06-27 15:20:00|52562|52482|52602|52522|52628|52548|52558|52478|116
1656343500000|2022-06-27 15:25:00|52598|52518|52608|52528|52628|52548|52572|52492|113
1656343800000|2022-06-27 15:30:00|52605|52525|52598|52518|52612|52532|52552|52472|84
1656344100000|2022-06-27 15:35:00|52600|52520|52605|52525|52608|52528|52552|52472|99
1656344400000|2022-06-27 15:40:00|52608|52528|52612|52532|52612|52532|52568|52488|99
1656344700000|2022-06-27 15:45:00|52610|52530|52552|52472|52635|52555|52552|52472|64
1656345000000|2022-06-27 15:50:00|52548|52468|52568|52488|52568|52488|52532|52452|96
1656345300000|2022-06-27 15:55:00|52562|52482|52582|52502|52602|52522|52552|52472|133
1656345600000|2022-06-27 16:00:00|52578|52498|52612|52532|52618|52538|52572|52492|149
1656345900000|2022-06-27 16:05:00|52608|52528|52638|52558|52658|52578|52608|52528|78
1656346200000|2022-06-27 16:10:00|52642|52562|52563|52483|52658|52578|52557|52477|90
1656346500000|2022-06-27 16:15:00|52557|52477|52563|52483|52593|52513|52557|52477|82
1656346800000|2022-06-27 16:20:00|52557|52477|52587|52507|52603|52523|52532|52452|73
1656347100000|2022-06-27 16:25:00|52593|52513|52613|52533|52627|52547|52563|52483|83
1656347400000|2022-06-27 16:30:00|52617|52537|52643|52563|52653|52573|52613|52533|85
1656347700000|2022-06-27 16:35:00|52647|52567|52625|52545|52647|52567|52613|52533|87
1656348000000|2022-06-27 16:40:00|52627|52547|52633|52553|52653|52573|52613|52533|51
1656348300000|2022-06-27 16:45:00|52627|52547|52627|52547|52647|52567|52613|52533|44
1656348600000|2022-06-27 16:50:00|52625|52545|52607|52527|52627|52547|52587|52507|72
1656348900000|2022-06-27 16:55:00|52603|52523|52607|52527|52617|52537|52593|52513|51
1656349200000|2022-06-27 17:00:00|52603|52523|52655|52575|52684|52604|52597|52517|120
1656349500000|2022-06-27 17:05:00|52653|52573|52734|52654|52758|52678|52653|52573|125
1656349800000|2022-06-27 17:10:00|52724|52644|52704|52624|52728|52648|52694|52614|108
1656350100000|2022-06-27 17:15:00|52698|52618|52704|52624|52738|52658|52698|52618|72
1656350400000|2022-06-27 17:20:00|52701|52621|52664|52584|52754|52674|52663|52583|98
1656350700000|2022-06-27 17:25:00|52668|52588|52663|52583|52688|52608|52653|52573|58
1656351000000|2022-06-27 17:30:00|52667|52587|52708|52628|52734|52654|52663|52583|93
1656351300000|2022-06-27 17:35:00|52714|52634|52708|52628|52754|52674|52698|52618|114
1656351600000|2022-06-27 17:40:00|52714|52634|52728|52648|52744|52664|52714|52634|71
1656351900000|2022-06-27 17:45:00|52734|52654|52714|52634|52744|52664|52708|52628|86
1656352200000|2022-06-27 17:50:00|52698|52618|52718|52638|52754|52674|52694|52614|77
1656352500000|2022-06-27 17:55:00|52724|52644|52746|52666|52754|52674|52718|52638|69
1656352800000|2022-06-27 18:00:00|52748|52668|52748|52668|52788|52708|52728|52648|94
1656353100000|2022-06-27 18:05:00|52754|52674|52809|52729|52809|52729|52748|52668|84
1656353400000|2022-06-27 18:10:00|52815|52735|52798|52718|52839|52759|52784|52704|98
1656353700000|2022-06-27 18:15:00|52804|52724|52754|52674|52815|52735|52754|52674|84
1656354000000|2022-06-27 18:20:00|52758|52678|52774|52694|52778|52698|52731|52651|66
1656354300000|2022-06-27 18:25:00|52788|52708|52778|52698|52794|52714|52764|52684|76
1656354600000|2022-06-27 18:30:00|52784|52704|52784|52704|52794|52714|52774|52694|48
1656354900000|2022-06-27 18:35:00|52788|52708|52768|52688|52788|52708|52756|52676|84
1656355200000|2022-06-27 18:40:00|52764|52684|52774|52694|52794|52714|52764|52684|42
1656355500000|2022-06-27 18:45:00|52768|52688|52768|52688|52778|52698|52748|52668|51
1656355800000|2022-06-27 18:50:00|52771|52691|52798|52718|52815|52735|52768|52688|53
1656356100000|2022-06-27 18:55:00|52796|52716|52754|52674|52798|52718|52738|52658|77
1656418200000|2022-06-28 12:10:00|52756|52706|52851|52771|52866|52786|52730|52680|121
1656418500000|2022-06-28 12:15:00|52856|52776|52826|52746|52876|52796|52740|52660|175
1656418800000|2022-06-28 12:20:00|52821|52741|52815|52735|52856|52776|52796|52716|136
1656419100000|2022-06-28 12:25:00|52821|52741|52674|52594|52821|52741|52660|52580|171
1656419400000|2022-06-28 12:30:00|52672|52592|52761|52681|52761|52681|52640|52560|155
1656419700000|2022-06-28 12:35:00|52765|52685|52654|52574|52828|52748|52654|52574|184
1656420000000|2022-06-28 12:40:00|52652|52572|52650|52570|52682|52602|52600|52520|218
1656420300000|2022-06-28 12:45:00|52647|52567|52574|52494|52670|52590|52574|52494|164
1656420600000|2022-06-28 12:50:00|52572|52492|52461|52381|52572|52492|52431|52351|217
1656420900000|2022-06-28 12:55:00|52459|52379|52489|52409|52493|52413|52429|52349|194
1656421200000|2022-06-28 13:00:00|52483|52403|52493|52413|52519|52439|52453|52373|190
1656421500000|2022-06-28 13:05:00|52483|52403|52513|52433|52519|52439|52473|52393|134
1656421800000|2022-06-28 13:10:00|52509|52429|52523|52443|52574|52494|52473|52393|138
1656422100000|2022-06-28 13:15:00|52521|52441|52382|52302|52543|52463|52362|52282|154
1656422400000|2022-06-28 13:20:00|52378|52298|52513|52433|52513|52433|52370|52290|199
1656422700000|2022-06-28 13:25:00|52519|52439|52483|52403|52543|52463|52471|52391|155
1656423000000|2022-06-28 13:30:00|52479|52399|52519|52439|52539|52459|52459|52379|230
1656423300000|2022-06-28 13:35:00|52523|52443|52459|52379|52533|52453|52453|52373|201
1656423600000|2022-06-28 13:40:00|52461|52381|52493|52413|52523|52443|52439|52359|160
1656423900000|2022-06-28 13:45:00|52483|52403|52624|52544|52634|52554|52469|52389|194
1656424200000|2022-06-28 13:50:00|52620|52540|52596|52516|52634|52554|52553|52473|181
1656424500000|2022-06-28 13:55:00|52594|52514|52542|52462|52612|52532|52471|52391|219
1656424800000|2022-06-28 14:00:00|52549|52469|52481|52401|52562|52482|52421|52341|236
1656425100000|2022-06-28 14:05:00|52475|52395|52441|52361|52491|52411|52401|52321|187
1656425400000|2022-06-28 14:10:00|52435|52355|52465|52385|52501|52421|52425|52345|148
1656425700000|2022-06-28 14:15:00|52468|52388|52511|52431|52511|52431|52408|52328|146
1656426000000|2022-06-28 14:20:00|52505|52425|52546|52466|52562|52482|52491|52411|161
1656426300000|2022-06-28 14:25:00|52552|52472|52521|52471|52552|52481|52490|52429|182
1656426600000|2022-06-28 14:30:00|52524|52474|52601.5|52551.5|52647.5|52597.5|52501|52451|197
1656426900000|2022-06-28 14:35:00|52606.5|52556.5|52541.5|52491.5|52606.5|52556.5|52516.5|52466.5|139
1656427200000|2022-06-28 14:40:00|52529.5|52479.5|52549.5|52499.5|52586.5|52536.5|52529.5|52479.5|123
1656427500000|2022-06-28 14:45:00|52551.5|52501.5|52611.5|52561.5|52631.5|52581.5|52536.5|52486.5|153
1656427800000|2022-06-28 14:50:00|52609.5|52559.5|52657.5|52607.5|52667.5|52617.5|52596.5|52546.5|155
1656428100000|2022-06-28 14:55:00|52660.5|52610.5|52650.5|52600.5|52692.5|52642.5|52632.5|52582.5|158
1656428400000|2022-06-28 15:00:00|52647.5|52597.5|52647.5|52597.5|52702.5|52652.5|52642.5|52592.5|160
1656428700000|2022-06-28 15:05:00|52652.5|52602.5|52697.5|52647.5|52722.5|52672.5|52652.5|52602.5|153
1656429000000|2022-06-28 15:10:00|52692.5|52642.5|52762.5|52712.5|52773.5|52723.5|52692.5|52642.5|160
1656429300000|2022-06-28 15:15:00|52767.5|52717.5|52878.5|52798.5|52878.5|52798.5|52762.5|52712.5|164
1656429600000|2022-06-28 15:20:00|52883.5|52803.5|52949.5|52869.5|52999.5|52919.5|52878.5|52798.5|164
1656429900000|2022-06-28 15:25:00|52954.5|52874.5|52989.5|52909.5|53060.5|52980.5|52954.5|52874.5|164
1656430200000|2022-06-28 15:30:00|52987.5|52907.5|52999.5|52919.5|53009.5|52929.5|52949.5|52869.5|127
1656430500000|2022-06-28 15:35:00|53004.5|52924.5|52994.5|52914.5|53009.5|52929.5|52974.5|52894.5|120
1656430800000|2022-06-28 15:40:00|52997.5|52917.5|53100.5|53020.5|53140.5|53060.5|52989.5|52909.5|183
1656431100000|2022-06-28 15:45:00|53090.5|53010.5|53019.5|52939.5|53095.5|53015.5|53004.5|52924.5|130
1656431400000|2022-06-28 15:50:00|53014.5|52934.5|53014.5|52934.5|53059.5|52979.5|52997.5|52917.5|127
1656431700000|2022-06-28 15:55:00|53019.5|52939.5|53019.5|52939.5|53044.5|52964.5|52974.5|52894.5|122
1656432000000|2022-06-28 16:00:00|53024.5|52944.5|53009.5|52929.5|53039.5|52959.5|52999.5|52919.5|117
1656432300000|2022-06-28 16:05:00|53004.5|52924.5|53009.5|52929.5|53009.5|52929.5|52964.5|52884.5|102
1656432600000|2022-06-28 16:10:00|53004.5|52924.5|52979.5|52899.5|53019.5|52939.5|52944.5|52864.5|122
1656432900000|2022-06-28 16:15:00|52974.5|52894.5|52969.5|52889.5|53014.5|52934.5|52964.5|52884.5|89
1656433200000|2022-06-28 16:20:00|52977.5|52897.5|52964.5|52884.5|52989.5|52909.5|52954.5|52874.5|89
1656433500000|2022-06-28 16:25:00|52969.5|52889.5|52949.5|52869.5|52979.5|52899.5|52949.5|52869.5|82
1656433800000|2022-06-28 16:30:00|52951.5|52871.5|53039.5|52959.5|53049.5|52969.5|52944.5|52864.5|73
1656434100000|2022-06-28 16:35:00|53034.5|52954.5|53054.5|52974.5|53072.5|52992.5|52994.5|52914.5|76
1656434400000|2022-06-28 16:40:00|53059.5|52979.5|53029.5|52949.5|53065.5|52985.5|53029.5|52949.5|95
1656434700000|2022-06-28 16:45:00|53031.5|52951.5|53029.5|52949.5|53075.5|52995.5|52994.5|52914.5|90
1656435000000|2022-06-28 16:50:00|53024.5|52944.5|53034.5|52954.5|53049.5|52969.5|52999.5|52919.5|80
1656435300000|2022-06-28 16:55:00|53029.5|52949.5|53105.5|53025.5|53110.5|53030.5|53029.5|52949.5|68
1656435600000|2022-06-28 17:00:00|53100.5|53020.5|53090.5|53010.5|53120.5|53040.5|53065.5|52985.5|138
1656435900000|2022-06-28 17:05:00|53092.5|53012.5|53132.5|53052.5|53150.5|53070.5|53085.5|53005.5|104
1656436200000|2022-06-28 17:10:00|53135.5|53055.5|53125.5|53045.5|53155.5|53075.5|53100.5|53020.5|100
1656436500000|2022-06-28 17:15:00|53130.5|53050.5|53150.5|53070.5|53160.5|53080.5|53105.5|53025.5|108
1656436800000|2022-06-28 17:20:00|53155.5|53075.5|53115.5|53035.5|53155.5|53075.5|53110.5|53030.5|92
1656437100000|2022-06-28 17:25:00|53120.5|53040.5|53060.5|52980.5|53132.5|53052.5|53058.5|52978.5|99
1656437400000|2022-06-28 17:30:00|53058.5|52978.5|53065.5|52985.5|53080.5|53000.5|53034.5|52954.5|107
1656437700000|2022-06-28 17:35:00|53070.5|52990.5|53095.5|53015.5|53095.5|53015.5|53060.5|52980.5|76
1656438000000|2022-06-28 17:40:00|53100.5|53020.5|53049.5|52969.5|53100.5|53020.5|53039.5|52959.5|119
1656438300000|2022-06-28 17:45:00|53051.5|52971.5|53034.5|52954.5|53070.5|52990.5|53029.5|52949.5|90
1656438600000|2022-06-28 17:50:00|53031.5|52951.5|53034.5|52954.5|53039.5|52959.5|53019.5|52939.5|78
1656438900000|2022-06-28 17:55:00|53031.5|52951.5|53024.5|52944.5|53039.5|52959.5|53014.5|52934.5|64
1656439200000|2022-06-28 18:00:00|53021.5|52941.5|52984.5|52904.5|53024.5|52944.5|52969.5|52889.5|105
1656439500000|2022-06-28 18:05:00|52987.5|52907.5|52979.5|52899.5|52999.5|52919.5|52954.5|52874.5|82
1656439800000|2022-06-28 18:10:00|52984.5|52904.5|53069.5|52989.5|53069.5|52989.5|52974.5|52894.5|98
1656440100000|2022-06-28 18:15:00|53064.5|52984.5|53105.5|53025.5|53108.5|53028.5|53054.5|52974.5|75
1656440400000|2022-06-28 18:20:00|53108.5|53028.5|53110.5|53030.5|53115.5|53035.5|53071.5|52991.5|120
1656440700000|2022-06-28 18:25:00|53108.5|53028.5|53125.5|53045.5|53130.5|53050.5|53090.5|53010.5|79
1656441000000|2022-06-28 18:30:00|53130.5|53050.5|53201.5|53121.5|53206.5|53126.5|53130.5|53050.5|100
1656441300000|2022-06-28 18:35:00|53209.5|53129.5|53266.5|53186.5|53266.5|53186.5|53201.5|53121.5|147
1656441600000|2022-06-28 18:40:00|53263.5|53183.5|53226.5|53146.5|53276.5|53196.5|53216.5|53136.5|127
1656441900000|2022-06-28 18:45:00|53223.5|53143.5|53180.5|53100.5|53236.5|53156.5|53170.5|53090.5|114
1656442200000|2022-06-28 18:50:00|53178.5|53098.5|53196.5|53116.5|53201.5|53121.5|53135.5|53055.5|95
1656442500000|2022-06-28 18:55:00|53193.5|53113.5|53201.5|53121.5|53241.5|53161.5|53190.5|53110.5|93
1656504600000|2022-06-29 12:10:00|52988.5|52908.5|52938.5|52858.5|53018.5|52938.5|52923.5|52843.5|120
1656504900000|2022-06-29 12:15:00|52933.5|52853.5|52808.5|52728.5|52958.5|52878.5|52782.5|52702.5|196
1656505200000|2022-06-29 12:20:00|52804.5|52724.5|52827.5|52747.5|52837.5|52757.5|52762.5|52682.5|172
1656505500000|2022-06-29 12:25:00|52817.5|52737.5|52835.5|52755.5|52855.5|52775.5|52777.5|52697.5|133
1656505800000|2022-06-29 12:30:00|52832.5|52752.5|52843.5|52763.5|52876.5|52796.5|52715.5|52635.5|266
1656506100000|2022-06-29 12:35:00|52846.5|52766.5|52824.5|52744.5|52893.5|52813.5|52764.5|52684.5|210
1656506400000|2022-06-29 12:40:00|52819.5|52739.5|52835.5|52755.5|52879.5|52799.5|52784.5|52704.5|200
1656506700000|2022-06-29 12:45:00|52838.5|52758.5|52804.5|52724.5|52870.5|52790.5|52784.5|52704.5|140
1656507000000|2022-06-29 12:50:00|52799.5|52719.5|52768.5|52688.5|52824.5|52744.5|52713.5|52633.5|174
1656507300000|2022-06-29 12:55:00|52770.5|52690.5|52683.5|52603.5|52770.5|52690.5|52673.5|52593.5|187
1656507600000|2022-06-29 13:00:00|52663.5|52583.5|52643.5|52563.5|52683.5|52603.5|52613.5|52533.5|189
1656507900000|2022-06-29 13:05:00|52638.5|52558.5|52643.5|52563.5|52693.5|52613.5|52628.5|52548.5|174
1656508200000|2022-06-29 13:10:00|52648.5|52568.5|52663.5|52583.5|52698.5|52618.5|52623.5|52543.5|196
1656508500000|2022-06-29 13:15:00|52661.5|52581.5|52687.5|52607.5|52767.5|52687.5|52643.5|52563.5|226
1656508800000|2022-06-29 13:20:00|52690.5|52610.5|52713.5|52633.5|52747.5|52667.5|52657.5|52577.5|180
1656509100000|2022-06-29 13:25:00|52718.5|52638.5|52692.5|52612.5|52742.5|52662.5|52687.5|52607.5|168
1656509400000|2022-06-29 13:30:00|52690.5|52610.5|52607.5|52527.5|52702.5|52622.5|52574.5|52494.5|284
1656509700000|2022-06-29 13:35:00|52610.5|52530.5|52677.5|52597.5|52682.5|52602.5|52587.5|52507.5|225
1656510000000|2022-06-29 13:40:00|52682.5|52602.5|52722.5|52642.5|52726.5|52646.5|52677.5|52597.5|158
1656510300000|2022-06-29 13:45:00|52727.5|52647.5|52747.5|52667.5|52822.5|52742.5|52717.5|52637.5|172
1656510600000|2022-06-29 13:50:00|52752.5|52672.5|52671.5|52591.5|52764.5|52684.5|52645.5|52565.5|201
1656510900000|2022-06-29 13:55:00|52661.5|52581.5|52726.5|52646.5|52756.5|52676.5|52661.5|52581.5|210
1656511200000|2022-06-29 14:00:00|52723.5|52643.5|52750.5|52670.5|52812.5|52732.5|52713.5|52633.5|200
1656511500000|2022-06-29 14:05:00|52757.5|52677.5|52832.5|52752.5|52847.5|52767.5|52724.5|52644.5|198
1656511800000|2022-06-29 14:10:00|52834.5|52754.5|52801.5|52721.5|52861.5|52781.5|52726.5|52646.5|206
1656512100000|2022-06-29 14:15:00|52799.5|52719.5|52847.5|52767.5|52907.5|52827.5|52781.5|52701.5|170
1656512400000|2022-06-29 14:20:00|52852.5|52772.5|52702.5|52622.5|52867.5|52787.5|52697.5|52617.5|232
1656512700000|2022-06-29 14:25:00|52697.5|52617.5|52737.5|52657.5|52757.5|52677.5|52677.5|52597.5|248
1656513000000|2022-06-29 14:30:00|52732.5|52652.5|52802.5|52722.5|52822.5|52742.5|52732.5|52652.5|240
1656513300000|2022-06-29 14:35:00|52797.5|52717.5|52772.5|52692.5|52857.5|52777.5|52762.5|52682.5|187
1656513600000|2022-06-29 14:40:00|52777.5|52697.5|52712.5|52632.5|52797.5|52717.5|52687.5|52607.5|208
1656513900000|2022-06-29 14:45:00|52707.5|52627.5|52707.5|52627.5|52732.5|52652.5|52682.5|52602.5|182
1656514200000|2022-06-29 14:50:00|52704.5|52624.5|52792.5|52712.5|52797.5|52717.5|52682.5|52602.5|194
1656514500000|2022-06-29 14:55:00|52790.5|52710.5|52787.5|52707.5|52817.5|52737.5|52777.5|52697.5|168
1656514800000|2022-06-29 15:00:00|52782.5|52702.5|52820.5|52740.5|52830.5|52750.5|52737.5|52657.5|183
1656515100000|2022-06-29 15:05:00|52817.5|52737.5|52782.5|52702.5|52863.5|52783.5|52727.5|52647.5|205
1656515400000|2022-06-29 15:10:00|52792.5|52712.5|52822.5|52742.5|52827.5|52747.5|52772.5|52692.5|131
1656515700000|2022-06-29 15:15:00|52827.5|52747.5|52862.5|52782.5|52897.5|52817.5|52823.5|52743.5|148
1656516000000|2022-06-29 15:20:00|52867.5|52787.5|52878.5|52798.5|52898.5|52818.5|52857.5|52777.5|137
1656516300000|2022-06-29 15:25:00|52873.5|52793.5|52918.5|52838.5|52928.5|52848.5|52833.5|52753.5|150
1656516600000|2022-06-29 15:30:00|52916.5|52836.5|52919.5|52839.5|52940.5|52860.5|52873.5|52793.5|149
1656516900000|2022-06-29 15:35:00|52917.5|52837.5|52924.5|52844.5|52939.5|52859.5|52881.5|52801.5|116
1656517200000|2022-06-29 15:40:00|52927.5|52847.5|53014.5|52934.5|53034.5|52954.5|52879.5|52799.5|136
1656517500000|2022-06-29 15:45:00|53024.5|52944.5|52959.5|52879.5|53024.5|52944.5|52949.5|52869.5|139
1656517800000|2022-06-29 15:50:00|52954.5|52874.5|52909.5|52829.5|52964.5|52884.5|52899.5|52819.5|89
1656518100000|2022-06-29 15:55:00|52914.5|52834.5|52879.5|52799.5|52925.5|52845.5|52874.5|52794.5|87
1656518400000|2022-06-29 16:00:00|52884.5|52804.5|52890.5|52810.5|52890.5|52810.5|52859.5|52779.5|127
1656518700000|2022-06-29 16:05:00|52885.5|52805.5|52910.5|52830.5|52925.5|52845.5|52875.5|52795.5|83
1656519000000|2022-06-29 16:10:00|52905.5|52825.5|52885.5|52805.5|52905.5|52825.5|52855.5|52775.5|105
1656519300000|2022-06-29 16:15:00|52890.5|52810.5|52890.5|52810.5|52915.5|52835.5|52870.5|52790.5|124
1656519600000|2022-06-29 16:20:00|52885.5|52805.5|52930.5|52850.5|52939.5|52859.5|52876.5|52796.5|107
1656519900000|2022-06-29 16:25:00|52931.5|52851.5|52911.5|52831.5|52946.5|52866.5|52905.5|52825.5|111
1656520200000|2022-06-29 16:30:00|52906.5|52826.5|52856.5|52776.5|52926.5|52846.5|52856.5|52776.5|109
1656520500000|2022-06-29 16:35:00|52859.5|52779.5|52751.5|52671.5|52859.5|52779.5|52721.5|52641.5|179
1656520800000|2022-06-29 16:40:00|52756.5|52676.5|52741.5|52661.5|52766.5|52686.5|52721.5|52641.5|98
1656521100000|2022-06-29 16:45:00|52746.5|52666.5|52771.5|52691.5|52781.5|52701.5|52726.5|52646.5|88
1656521400000|2022-06-29 16:50:00|52773.5|52693.5|52732.5|52652.5|52776.5|52696.5|52727.5|52647.5|124
1656521700000|2022-06-29 16:55:00|52737.5|52657.5|52726.5|52646.5|52742.5|52662.5|52687.5|52607.5|125
1656522000000|2022-06-29 17:00:00|52727.5|52647.5|52701.5|52621.5|52747.5|52667.5|52686.5|52606.5|93
1656522300000|2022-06-29 17:05:00|52696.5|52616.5|52646.5|52566.5|52716.5|52636.5|52626.5|52546.5|97
1656522600000|2022-06-29 17:10:00|52643.5|52563.5|52696.5|52616.5|52711.5|52631.5|52636.5|52556.5|103
1656522900000|2022-06-29 17:15:00|52699.5|52619.5|52693.5|52613.5|52726.5|52646.5|52691.5|52611.5|107
1656523200000|2022-06-29 17:20:00|52691.5|52611.5|52691.5|52611.5|52706.5|52626.5|52681.5|52601.5|101
1656523500000|2022-06-29 17:25:00|52696.5|52616.5|52646.5|52566.5|52721.5|52641.5|52641.5|52561.5|91
1656523800000|2022-06-29 17:30:00|52651.5|52571.5|52646.5|52566.5|52676.5|52596.5|52641.5|52561.5|83
1656524100000|2022-06-29 17:35:00|52645.5|52565.5|52615.5|52535.5|52645.5|52565.5|52605.5|52525.5|79
1656524400000|2022-06-29 17:40:00|52610.5|52530.5|52596.5|52516.5|52611.5|52531.5|52561.5|52481.5|147
1656524700000|2022-06-29 17:45:00|52601.5|52521.5|52640.5|52560.5|52670.5|52590.5|52596.5|52516.5|103
1656525000000|2022-06-29 17:50:00|52638.5|52558.5|52605.5|52525.5|52646.5|52566.5|52570.5|52490.5|94
1656525300000|2022-06-29 17:55:00|52606.5|52526.5|52551.5|52471.5|52606.5|52526.5|52541.5|52461.5|67
1656525600000|2022-06-29 18:00:00|52553.5|52473.5|52526.5|52446.5|52571.5|52491.5|52521.5|52441.5|100
1656525900000|2022-06-29 18:05:00|52523.5|52443.5|52516.5|52436.5|52559.5|52479.5|52516.5|52436.5|71
1656526200000|2022-06-29 18:10:00|52519.5|52439.5|52521.5|52441.5|52541.5|52461.5|52501.5|52421.5|110
1656526500000|2022-06-29 18:15:00|52523.5|52443.5|52536.5|52456.5|52541.5|52461.5|52497.5|52417.5|92
1656526800000|2022-06-29 18:20:00|52537.5|52457.5|52531.5|52451.5|52553.5|52473.5|52501.5|52421.5|101
1656527100000|2022-06-29 18:25:00|52536.5|52456.5|52451.5|52371.5|52541.5|52461.5|52451.5|52371.5|102
1656527400000|2022-06-29 18:30:00|52452.5|52372.5|52477.5|52397.5|52492.5|52412.5|52452.5|52372.5|102
1656527700000|2022-06-29 18:35:00|52502.5|52422.5|52522.5|52442.5|52527.5|52447.5|52501.5|52421.5|100
1656528000000|2022-06-29 18:40:00|52517.5|52437.5|52491.5|52411.5|52527.5|52447.5|52476.5|52396.5|72
1656528300000|2022-06-29 18:45:00|52496.5|52416.5|52506.5|52426.5|52532.5|52452.5|52486.5|52406.5|91
1656528600000|2022-06-29 18:50:00|52503.5|52423.5|52497.5|52417.5|52527.5|52447.5|52487.5|52407.5|73
1656528900000|2022-06-29 18:55:00|52492.5|52412.5|52492.5|52412.5|52495.5|52415.5|52438.5|52358.5|110
1656591000000|2022-06-30 12:10:00|52760.5|52680.5|52750.5|52670.5|52760.5|52680.5|52656.5|52576.5|161
1656591300000|2022-06-30 12:15:00|52755.5|52675.5|52850.5|52770.5|52855.5|52775.5|52729.5|52649.5|190
1656591600000|2022-06-30 12:20:00|52830.5|52750.5|52875.5|52795.5|52895.5|52815.5|52805.5|52725.5|214
1656591900000|2022-06-30 12:25:00|52870.5|52790.5|52865.5|52785.5|52940.5|52860.5|52847.5|52767.5|170
1656592200000|2022-06-30 12:30:00|52867.5|52787.5|52830.5|52750.5|52930.5|52850.5|52796.5|52716.5|293
1656592500000|2022-06-30 12:35:00|52815.5|52735.5|52900.5|52820.5|52980.5|52900.5|52810.5|52730.5|220
1656592800000|2022-06-30 12:40:00|52897.5|52817.5|52960.5|52880.5|52987.5|52907.5|52855.5|52775.5|208
1656593100000|2022-06-30 12:45:00|52955.5|52875.5|52990.5|52910.5|53000.5|52920.5|52930.5|52850.5|164
1656593400000|2022-06-30 12:50:00|52987.5|52907.5|52935.5|52855.5|53055.5|52975.5|52935.5|52855.5|191
1656593700000|2022-06-30 12:55:00|52937.5|52857.5|53015.5|52935.5|53015.5|52935.5|52905.5|52825.5|164
1656594000000|2022-06-30 13:00:00|53010.5|52930.5|53020.5|52940.5|53070.5|52990.5|52980.5|52900.5|208
1656594300000|2022-06-30 13:05:00|53033.5|52953.5|53125.5|53045.5|53130.5|53050.5|53015.5|52935.5|161
1656594600000|2022-06-30 13:10:00|53130.5|53050.5|53235.5|53155.5|53235.5|53155.5|53120.5|53040.5|169
1656594900000|2022-06-30 13:15:00|53240.5|53160.5|53170.5|53090.5|53245.5|53165.5|53145.5|53065.5|147
1656595200000|2022-06-30 13:20:00|53165.5|53085.5|53105.5|53025.5|53190.5|53110.5|53085.5|53005.5|145
1656595500000|2022-06-30 13:25:00|53100.5|53020.5|53020.5|52940.5|53110.5|53030.5|53020.5|52940.5|140
1656595800000|2022-06-30 13:30:00|53017.5|52937.5|53030.5|52950.5|53110.5|53030.5|53000.5|52920.5|239
1656596100000|2022-06-30 13:35:00|53033.5|52953.5|53115.5|53035.5|53125.5|53045.5|53033.5|52953.5|172
1656596400000|2022-06-30 13:40:00|53117.5|53037.5|53033.5|52953.5|53125.5|53045.5|53010.5|52930.5|164
1656596700000|2022-06-30 13:45:00|53035.5|52955.5|53090.5|53010.5|53137.5|53057.5|53015.5|52935.5|201
1656597000000|2022-06-30 13:50:00|53093.5|53013.5|53060.5|52980.5|53095.5|53015.5|52995.5|52915.5|202
1656597300000|2022-06-30 13:55:00|53065.5|52985.5|53070.5|52990.5|53085.5|53005.5|53020.5|52940.5|150
1656597600000|2022-06-30 14:00:00|53075.5|52995.5|53015.5|52935.5|53090.5|53010.5|52990.5|52910.5|179
1656597900000|2022-06-30 14:05:00|53010.5|52930.5|52925.5|52845.5|53015.5|52935.5|52890.5|52810.5|178
1656598200000|2022-06-30 14:10:00|52930.5|52850.5|52990.5|52910.5|52995.5|52915.5|52895.5|52815.5|166
1656598500000|2022-06-30 14:15:00|52965.5|52885.5|53005.5|52925.5|53005.5|52925.5|52955.5|52875.5|124
1656598800000|2022-06-30 14:20:00|53010.5|52930.5|52985.5|52905.5|53047.5|52967.5|52980.5|52900.5|148
1656599100000|2022-06-30 14:25:00|52980.5|52900.5|53000.5|52920.5|53035.5|52955.5|52950.5|52870.5|149
1656599400000|2022-06-30 14:30:00|53003.5|52923.5|52933.5|52853.5|53010.5|52930.5|52927.5|52847.5|172
1656599700000|2022-06-30 14:35:00|52930.5|52850.5|52900.5|52820.5|52957.5|52877.5|52870.5|52790.5|175
1656600000000|2022-06-30 14:40:00|52905.5|52825.5|52945.5|52865.5|52980.5|52900.5|52905.5|52825.5|157
1656600300000|2022-06-30 14:45:00|52947.5|52867.5|52990.5|52910.5|53010.5|52930.5|52920.5|52840.5|152
1656600600000|2022-06-30 14:50:00|52985.5|52905.5|52800.5|52720.5|52987.5|52907.5|52793.5|52713.5|180
1656600900000|2022-06-30 14:55:00|52795.5|52715.5|52845.5|52765.5|52850.5|52770.5|52765.5|52685.5|255
1656601200000|2022-06-30 15:00:00|52847.5|52767.5|52905.5|52825.5|52915.5|52835.5|52830.5|52750.5|203
1656601500000|2022-06-30 15:05:00|52900.5|52820.5|52893.5|52813.5|52927.5|52847.5|52875.5|52795.5|136
1656601800000|2022-06-30 15:10:00|52860.5|52780.5|52925.5|52845.5|52940.5|52860.5|52860.5|52780.5|122
1656602100000|2022-06-30 15:15:00|52930.5|52850.5|52880.5|52800.5|52930.5|52850.5|52835.5|52755.5|171
1656602400000|2022-06-30 15:20:00|52885.5|52805.5|52890.5|52810.5|52900.5|52820.5|52850.5|52770.5|161
1656602700000|2022-06-30 15:25:00|52893.5|52813.5|52845.5|52765.5|52900.5|52820.5|52825.5|52745.5|153
1656603000000|2022-06-30 15:30:00|52855.5|52775.5|52835.5|52755.5|52860.5|52780.5|52820.5|52740.5|129
1656603300000|2022-06-30 15:35:00|52833.5|52753.5|52800.5|52720.5|52850.5|52770.5|52795.5|52715.5|102
1656603600000|2022-06-30 15:40:00|52803.5|52723.5|52825.5|52745.5|52850.5|52770.5|52790.5|52710.5|112
1656603900000|2022-06-30 15:45:00|52820.5|52740.5|52775.5|52695.5|52840.5|52760.5|52743.5|52663.5|127
1656604200000|2022-06-30 15:50:00|52780.5|52700.5|52765.5|52685.5|52805.5|52725.5|52755.5|52675.5|130
1656604500000|2022-06-30 15:55:00|52770.5|52690.5|52733.5|52653.5|52780.5|52700.5|52715.5|52635.5|122
1656604800000|2022-06-30 16:00:00|52735.5|52655.5|52790.5|52710.5|52825.5|52745.5|52735.5|52655.5|113
1656605100000|2022-06-30 16:05:00|52793.5|52713.5|52835.5|52755.5|52837.5|52757.5|52785.5|52705.5|82
1656605400000|2022-06-30 16:10:00|52840.5|52760.5|52815.5|52735.5|52870.5|52790.5|52815.5|52735.5|100
1656605700000|2022-06-30 16:15:00|52810.5|52730.5|52650.5|52570.5|52810.5|52730.5|52640.5|52560.5|117
1656606000000|2022-06-30 16:20:00|52645.5|52565.5|52620.5|52540.5|52690.5|52610.5|52595.5|52515.5|182
1656606300000|2022-06-30 16:25:00|52630.5|52550.5|52554.5|52474.5|52643.5|52563.5|52534.5|52454.5|165
1656606600000|2022-06-30 16:30:00|52552.5|52472.5|52544.5|52464.5|52564.5|52484.5|52486.5|52406.5|119
1656606900000|2022-06-30 16:35:00|52539.5|52459.5|52509.5|52429.5|52575.5|52495.5|52479.5|52399.5|168
1656607200000|2022-06-30 16:40:00|52516.5|52436.5|52489.5|52409.5|52554.5|52474.5|52479.5|52399.5|123
1656607500000|2022-06-30 16:45:00|52484.5|52404.5|52474.5|52394.5|52524.5|52444.5|52464.5|52384.5|128
1656607800000|2022-06-30 16:50:00|52479.5|52399.5|52502.5|52422.5|52529.5|52449.5|52479.5|52399.5|121
1656608100000|2022-06-30 16:55:00|52489.5|52409.5|52479.5|52399.5|52494.5|52414.5|52454.5|52374.5|129
1656608400000|2022-06-30 17:00:00|52484.5|52404.5|52464.5|52384.5|52489.5|52409.5|52444.5|52364.5|90
1656608700000|2022-06-30 17:05:00|52469.5|52389.5|52489.5|52409.5|52509.5|52429.5|52462.5|52382.5|100
1656609000000|2022-06-30 17:10:00|52484.5|52404.5|52539.5|52459.5|52544.5|52464.5|52469.5|52389.5|121
1656609300000|2022-06-30 17:15:00|52534.5|52454.5|52504.5|52424.5|52539.5|52459.5|52499.5|52419.5|105
1656609600000|2022-06-30 17:20:00|52499.5|52419.5|52434.5|52354.5|52519.5|52439.5|52424.5|52344.5|151
1656609900000|2022-06-30 17:25:00|52444.5|52364.5|52444.5|52364.5|52454.5|52374.5|52422.5|52342.5|109
1656610200000|2022-06-30 17:30:00|52449.5|52369.5|52439.5|52359.5|52454.5|52374.5|52419.5|52339.5|95
1656610500000|2022-06-30 17:35:00|52442.5|52362.5|52459.5|52379.5|52474.5|52394.5|52424.5|52344.5|82
1656610800000|2022-06-30 17:40:00|52454.5|52374.5|52504.5|52424.5|52509.5|52429.5|52436.5|52356.5|104
1656611100000|2022-06-30 17:45:00|52499.5|52419.5|52434.5|52354.5|52509.5|52429.5|52434.5|52354.5|123
1656611400000|2022-06-30 17:50:00|52436.5|52356.5|52479.5|52399.5|52489.5|52409.5|52429.5|52349.5|101
1656611700000|2022-06-30 17:55:00|52474.5|52394.5|52494.5|52414.5|52509.5|52429.5|52469.5|52389.5|92
1656612000000|2022-06-30 18:00:00|52489.5|52409.5|52469.5|52389.5|52544.5|52464.5|52459.5|52379.5|94
1656612300000|2022-06-30 18:05:00|52474.5|52394.5|52499.5|52419.5|52509.5|52429.5|52459.5|52379.5|104
1656612600000|2022-06-30 18:10:00|52494.5|52414.5|52492.5|52412.5|52504.5|52424.5|52469.5|52389.5|101
1656612900000|2022-06-30 18:15:00|52494.5|52414.5|52482.5|52402.5|52509.5|52429.5|52469.5|52389.5|95
1656613200000|2022-06-30 18:20:00|52479.5|52399.5|52549.5|52469.5|52554.5|52474.5|52479.5|52399.5|116
1656613500000|2022-06-30 18:25:00|52554.5|52474.5|52524.5|52444.5|52574.5|52494.5|52519.5|52439.5|143
1656613800000|2022-06-30 18:30:00|52526.5|52446.5|52564.5|52484.5|52590.5|52510.5|52519.5|52439.5|122
1656614100000|2022-06-30 18:35:00|52559.5|52479.5|52585.5|52505.5|52623.5|52543.5|52559.5|52479.5|90
1656614400000|2022-06-30 18:40:00|52590.5|52510.5|52645.5|52565.5|52650.5|52570.5|52580.5|52500.5|97
1656614700000|2022-06-30 18:45:00|52650.5|52570.5|52680.5|52600.5|52680.5|52600.5|52645.5|52565.5|67
1656615000000|2022-06-30 18:50:00|52685.5|52605.5|52775.5|52695.5|52815.5|52735.5|52685.5|52605.5|144
1656615300000|2022-06-30 18:55:00|52780.5|52700.5|52805.5|52725.5|52850.5|52770.5|52765.5|52685.5|155
1656677400000|2022-07-01 12:10:00|53380.5|53300.5|53410.5|53330.5|53420.5|53340.5|53357.5|53277.5|137
1656677700000|2022-07-01 12:15:00|53420.5|53340.5|53345.5|53265.5|53430.5|53350.5|53335.5|53255.5|152
1656678000000|2022-07-01 12:20:00|53350.5|53270.5|53381.5|53301.5|53386.5|53306.5|53325.5|53245.5|154
1656678300000|2022-07-01 12:25:00|53386.5|53306.5|53498.5|53418.5|53501.5|53421.5|53376.5|53296.5|134
1656678600000|2022-07-01 12:30:00|53501.5|53421.5|53513.5|53433.5|53586.5|53506.5|53488.5|53408.5|178
1656678900000|2022-07-01 12:35:00|53516.5|53436.5|53566.5|53486.5|53591.5|53511.5|53446.5|53366.5|183
1656679200000|2022-07-01 12:40:00|53576.5|53496.5|53466.5|53386.5|53628.5|53548.5|53466.5|53386.5|170
1656679500000|2022-07-01 12:45:00|53463.5|53383.5|53526.5|53446.5|53561.5|53481.5|53461.5|53381.5|172
1656679800000|2022-07-01 12:50:00|53521.5|53441.5|53526.5|53446.5|53601.5|53521.5|53501.5|53421.5|161
1656680100000|2022-07-01 12:55:00|53531.5|53451.5|53526.5|53446.5|53566.5|53486.5|53516.5|53436.5|113
1656680400000|2022-07-01 13:00:00|53523.5|53443.5|53661.5|53581.5|53666.5|53586.5|53521.5|53441.5|147
1656680700000|2022-07-01 13:05:00|53663.5|53583.5|53671.5|53591.5|53681.5|53601.5|53636.5|53556.5|183
1656681000000|2022-07-01 13:10:00|53676.5|53596.5|53651.5|53571.5|53706.5|53626.5|53626.5|53546.5|145
1656681300000|2022-07-01 13:15:00|53656.5|53576.5|53776.5|53696.5|53791.5|53711.5|53656.5|53576.5|120
1656681600000|2022-07-01 13:20:00|53773.5|53693.5|53721.5|53641.5|53786.5|53706.5|53716.5|53636.5|147
1656681900000|2022-07-01 13:25:00|53716.5|53636.5|53741.5|53661.5|53751.5|53671.5|53651.5|53571.5|139
1656682200000|2022-07-01 13:30:00|53744.5|53664.5|53741.5|53661.5|53786.5|53706.5|53681.5|53601.5|238
1656682500000|2022-07-01 13:35:00|53738.5|53658.5|53761.5|53681.5|53811.5|53731.5|53738.5|53658.5|222
1656682800000|2022-07-01 13:40:00|53766.5|53686.5|53821.5|53741.5|53826.5|53746.5|53751.5|53671.5|168
1656683100000|2022-07-01 13:45:00|53816.5|53736.5|53696.5|53616.5|53826.5|53746.5|53696.5|53616.5|180
1656683400000|2022-07-01 13:50:00|53691.5|53611.5|53734.5|53654.5|53786.5|53706.5|53674.5|53594.5|180
1656683700000|2022-07-01 13:55:00|53731.5|53651.5|53781.5|53701.5|53791.5|53711.5|53671.5|53591.5|195
1656684000000|2022-07-01 14:00:00|53786.5|53706.5|53851.5|53771.5|53861.5|53781.5|53716.5|53636.5|304
1656684300000|2022-07-01 14:05:00|53846.5|53766.5|53776.5|53696.5|53846.5|53766.5|53766.5|53686.5|235
1656684600000|2022-07-01 14:10:00|53766.5|53686.5|53861.5|53781.5|53882.5|53802.5|53726.5|53646.5|227
1656684900000|2022-07-01 14:15:00|53864.5|53784.5|53892.5|53812.5|53922.5|53842.5|53828.5|53748.5|213
1656685200000|2022-07-01 14:20:00|53895.5|53815.5|53856.5|53776.5|53905.5|53825.5|53816.5|53736.5|211
1656685500000|2022-07-01 14:25:00|53861.5|53781.5|53866.5|53786.5|53912.5|53832.5|53841.5|53761.5|199
1656685800000|2022-07-01 14:30:00|53868.5|53788.5|53831.5|53751.5|53907.5|53827.5|53831.5|53751.5|185
1656686100000|2022-07-01 14:35:00|53826.5|53746.5|53902.5|53822.5|53902.5|53822.5|53796.5|53716.5|168
1656686400000|2022-07-01 14:40:00|53897.5|53817.5|53902.5|53822.5|53917.5|53837.5|53872.5|53792.5|169
1656686700000|2022-07-01 14:45:00|53907.5|53827.5|53791.5|53711.5|53912.5|53832.5|53751.5|53671.5|164
1656687000000|2022-07-01 14:50:00|53786.5|53706.5|53746.5|53666.5|53811.5|53731.5|53721.5|53641.5|196
1656687300000|2022-07-01 14:55:00|53741.5|53661.5|53791.5|53711.5|53821.5|53741.5|53736.5|53656.5|201
1656687600000|2022-07-01 15:00:00|53793.5|53713.5|53836.5|53756.5|53859.5|53779.5|53786.5|53706.5|200
1656687900000|2022-07-01 15:05:00|53833.5|53753.5|53771.5|53691.5|53846.5|53766.5|53761.5|53681.5|162
1656688200000|2022-07-01 15:10:00|53773.5|53693.5|53759.5|53679.5|53796.5|53716.5|53746.5|53666.5|154
1656688500000|2022-07-01 15:15:00|53761.5|53681.5|53641.5|53561.5|53761.5|53681.5|53631.5|53551.5|161
1656688800000|2022-07-01 15:20:00|53636.5|53556.5|53656.5|53576.5|53676.5|53596.5|53616.5|53536.5|140
1656689100000|2022-07-01 15:25:00|53651.5|53571.5|53706.5|53626.5|53716.5|53636.5|53651.5|53571.5|130
1656689400000|2022-07-01 15:30:00|53703.5|53623.5|53651.5|53571.5|53716.5|53636.5|53641.5|53561.5|115
1656689700000|2022-07-01 15:35:00|53656.5|53576.5|53676.5|53596.5|53701.5|53621.5|53636.5|53556.5|102
1656690000000|2022-07-01 15:40:00|53671.5|53591.5|53636.5|53556.5|53671.5|53591.5|53616.5|53536.5|129
1656690300000|2022-07-01 15:45:00|53641.5|53561.5|53581.5|53501.5|53656.5|53576.5|53566.5|53486.5|139
1656690600000|2022-07-01 15:50:00|53576.5|53496.5|53611.5|53531.5|53641.5|53561.5|53576.5|53496.5|151
1656690900000|2022-07-01 15:55:00|53613.5|53533.5|53626.5|53546.5|53641.5|53561.5|53591.5|53511.5|124
1656691200000|2022-07-01 16:00:00|53621.5|53541.5|53616.5|53536.5|53646.5|53566.5|53606.5|53526.5|126
1656691500000|2022-07-01 16:05:00|53613.5|53533.5|53596.5|53516.5|53616.5|53536.5|53566.5|53486.5|109
1656691800000|2022-07-01 16:10:00|53591.5|53511.5|53601.5|53521.5|53601.5|53521.5|53566.5|53486.5|79
1656692100000|2022-07-01 16:15:00|53606.5|53526.5|53606.5|53526.5|53621.5|53541.5|53596.5|53516.5|100
1656692400000|2022-07-01 16:20:00|53611.5|53531.5|53646.5|53566.5|53661.5|53581.5|53571.5|53491.5|100
1656692700000|2022-07-01 16:25:00|53649.5|53569.5|53651.5|53571.5|53666.5|53586.5|53636.5|53556.5|73
1656693000000|2022-07-01 16:30:00|53646.5|53566.5|53631.5|53551.5|53661.5|53581.5|53611.5|53531.5|112
1656693300000|2022-07-01 16:35:00|53629.5|53549.5|53666.5|53586.5|53673.5|53593.5|53621.5|53541.5|85
1656693600000|2022-07-01 16:40:00|53671.5|53591.5|53711.5|53631.5|53716.5|53636.5|53659.5|53579.5|92
1656693900000|2022-07-01 16:45:00|53706.5|53626.5|53661.5|53581.5|53731.5|53651.5|53656.5|53576.5|94
1656694200000|2022-07-01 16:50:00|53656.5|53576.5|53656.5|53576.5|53666.5|53586.5|53626.5|53546.5|87
1656694500000|2022-07-01 16:55:00|53651.5|53571.5|53691.5|53611.5|53706.5|53626.5|53646.5|53566.5|91
1656694800000|2022-07-01 17:00:00|53686.5|53606.5|53621.5|53541.5|53696.5|53616.5|53589.5|53509.5|105
1656695100000|2022-07-01 17:05:00|53611.5|53531.5|53631.5|53551.5|53666.5|53586.5|53603.5|53523.5|90
1656695400000|2022-07-01 17:10:00|53636.5|53556.5|53631.5|53551.5|53661.5|53581.5|53631.5|53551.5|85
1656695700000|2022-07-01 17:15:00|53626.5|53546.5|53636.5|53556.5|53651.5|53571.5|53616.5|53536.5|94
1656696000000|2022-07-01 17:20:00|53641.5|53561.5|53641.5|53561.5|53646.5|53566.5|53616.5|53536.5|76
1656696300000|2022-07-01 17:25:00|53636.5|53556.5|53611.5|53531.5|53646.5|53566.5|53596.5|53516.5|91
1656696600000|2022-07-01 17:30:00|53606.5|53526.5|53561.5|53481.5|53611.5|53531.5|53561.5|53481.5|90
1656696900000|2022-07-01 17:35:00|53556.5|53476.5|53536.5|53456.5|53581.5|53501.5|53511.5|53431.5|102
1656697200000|2022-07-01 17:40:00|53539.5|53459.5|53516.5|53436.5|53541.5|53461.5|53476.5|53396.5|130
1656697500000|2022-07-01 17:45:00|53511.5|53431.5|53491.5|53411.5|53549.5|53469.5|53491.5|53411.5|128
1656697800000|2022-07-01 17:50:00|53486.5|53406.5|53441.5|53361.5|53491.5|53411.5|53411.5|53331.5|87
1656698100000|2022-07-01 17:55:00|53439.5|53359.5|53501.5|53421.5|53506.5|53426.5|53436.5|53356.5|124
1656698400000|2022-07-01 18:00:00|53499.5|53419.5|53536.5|53456.5|53546.5|53466.5|53456.5|53376.5|117
1656698700000|2022-07-01 18:05:00|53541.5|53461.5|53516.5|53436.5|53566.5|53486.5|53516.5|53436.5|99
1656699000000|2022-07-01 18:10:00|53521.5|53441.5|53591.5|53511.5|53631.5|53551.5|53521.5|53441.5|94
1656699300000|2022-07-01 18:15:00|53593.5|53513.5|53566.5|53486.5|53606.5|53526.5|53551.5|53471.5|78
1656699600000|2022-07-01 18:20:00|53551.5|53471.5|53541.5|53461.5|53566.5|53486.5|53536.5|53456.5|104
1656699900000|2022-07-01 18:25:00|53546.5|53466.5|53561.5|53481.5|53586.5|53506.5|53521.5|53441.5|83
1656700200000|2022-07-01 18:30:00|53558.5|53478.5|53546.5|53466.5|53561.5|53481.5|53516.5|53436.5|78
1656700500000|2022-07-01 18:35:00|53551.5|53471.5|53571.5|53491.5|53586.5|53506.5|53541.5|53461.5|61
1656700800000|2022-07-01 18:40:00|53576.5|53496.5|53556.5|53476.5|53576.5|53496.5|53526.5|53446.5|48
1656701100000|2022-07-01 18:45:00|53551.5|53471.5|53511.5|53431.5|53556.5|53476.5|53511.5|53431.5|73
1656701400000|2022-07-01 18:50:00|53516.5|53436.5|53586.5|53506.5|53598.5|53518.5|53516.5|53436.5|74
1656701700000|2022-07-01 18:55:00|53588.5|53508.5|53601.5|53521.5|53636.5|53556.5|53586.5|53506.5|77
1656936600000|2022-07-04 12:10:00|53766.5|53686.5|53766.5|53686.5|53766.5|53686.5|53766.5|53686.5|1
1656936900000|2022-07-04 12:15:00|53756.5|53676.5|53766.5|53686.5|53771.5|53691.5|53756.5|53676.5|25
1656937200000|2022-07-04 12:20:00|53763.5|53683.5|53831.5|53751.5|53846.5|53766.5|53763.5|53683.5|78
1656937500000|2022-07-04 12:25:00|53833.5|53753.5|53801.5|53721.5|53841.5|53761.5|53776.5|53696.5|74
1656937800000|2022-07-04 12:30:00|53811.5|53731.5|53828.5|53748.5|53831.5|53751.5|53781.5|53701.5|94
1656938100000|2022-07-04 12:35:00|53826.5|53746.5|53831.5|53751.5|53876.5|53796.5|53791.5|53711.5|109
1656938400000|2022-07-04 12:40:00|53836.5|53756.5|53796.5|53716.5|53876.5|53796.5|53796.5|53716.5|91
1656938700000|2022-07-04 12:45:00|53794.5|53714.5|53791.5|53711.5|53801.5|53721.5|53741.5|53661.5|89
1656939000000|2022-07-04 12:50:00|53796.5|53716.5|53811.5|53731.5|53846.5|53766.5|53791.5|53711.5|65
1656939300000|2022-07-04 12:55:00|53826.5|53746.5|53716.5|53636.5|53831.5|53751.5|53706.5|53626.5|77
1656939600000|2022-07-04 13:00:00|53719.5|53639.5|53681.5|53601.5|53719.5|53639.5|53661.5|53581.5|130
1656939900000|2022-07-04 13:05:00|53676.5|53596.5|53661.5|53581.5|53706.5|53626.5|53621.5|53541.5|136
1656940200000|2022-07-04 13:10:00|53656.5|53576.5|53696.5|53616.5|53711.5|53631.5|53636.5|53556.5|103
1656940500000|2022-07-04 13:15:00|53701.5|53621.5|53676.5|53596.5|53721.5|53641.5|53671.5|53591.5|90
1656940800000|2022-07-04 13:20:00|53671.5|53591.5|53691.5|53611.5|53726.5|53646.5|53666.5|53586.5|90
1656941100000|2022-07-04 13:25:00|53686.5|53606.5|53661.5|53581.5|53686.5|53606.5|53646.5|53566.5|91
1656941400000|2022-07-04 13:30:00|53656.5|53576.5|53671.5|53591.5|53684.5|53604.5|53636.5|53556.5|101
1656941700000|2022-07-04 13:35:00|53676.5|53596.5|53636.5|53556.5|53696.5|53616.5|53636.5|53556.5|70
1656942000000|2022-07-04 13:40:00|53631.5|53551.5|53638.5|53558.5|53671.5|53591.5|53631.5|53551.5|82
1656942300000|2022-07-04 13:45:00|53636.5|53556.5|53654.5|53574.5|53661.5|53581.5|53631.5|53551.5|70
1656942600000|2022-07-04 13:50:00|53651.5|53571.5|53656.5|53576.5|53686.5|53606.5|53624.5|53544.5|112
1656942900000|2022-07-04 13:55:00|53661.5|53581.5|53681.5|53601.5|53691.5|53611.5|53656.5|53576.5|103
1656943200000|2022-07-04 14:00:00|53686.5|53606.5|53656.5|53576.5|53701.5|53621.5|53656.5|53576.5|92
1656943500000|2022-07-04 14:05:00|53651.5|53571.5|53701.5|53621.5|53701.5|53621.5|53641.5|53561.5|102
1656943800000|2022-07-04 14:10:00|53711.5|53631.5|53866.5|53786.5|53866.5|53786.5|53711.5|53631.5|104
1656944100000|2022-07-04 14:15:00|53868.5|53788.5|53796.5|53716.5|53871.5|53791.5|53781.5|53701.5|103
1656944400000|2022-07-04 14:20:00|53798.5|53718.5|53776.5|53696.5|53821.5|53741.5|53776.5|53696.5|90
1656944700000|2022-07-04 14:25:00|53771.5|53691.5|53656|53576|53781.5|53701.5|53656|53576|99
1656945000000|2022-07-04 14:30:00|53652|53572|53579|53499|53662|53582|53556|53476|159
1656945300000|2022-07-04 14:35:00|53576|53496|53532|53452|53592|53512|53532|53452|108
1656945600000|2022-07-04 14:40:00|53526|53446|53464|53384|53526|53446|53462|53382|92
1656945900000|2022-07-04 14:45:00|53466|53386|53451|53371|53486|53406|53441|53361|99
1656946200000|2022-07-04 14:50:00|53453|53373|53441|53361|53461|53381|53423|53343|89
1656946500000|2022-07-04 14:55:00|53435|53355|53492|53412|53496|53416|53423|53343|97
1656946800000|2022-07-04 15:00:00|53486|53406|53451|53371|53496|53416|53435|53355|93
1656947100000|2022-07-04 15:05:00|53455|53375|53486|53406|53492|53412|53435|53355|75
1656947400000|2022-07-04 15:10:00|53489|53409|53482|53402|53492|53412|53476|53396|51
1656947700000|2022-07-04 15:15:00|53486|53406|53502|53422|53502|53422|53476|53396|58
1656948000000|2022-07-04 15:20:00|53496|53416|53472|53392|53506|53426|53472|53392|64
1656948300000|2022-07-04 15:25:00|53466|53386|53492|53412|53492|53412|53451|53371|57
1656948600000|2022-07-04 15:30:00|53486|53406|53476|53396|53502|53422|53472|53392|38
1656948900000|2022-07-04 15:35:00|53482|53402|53516|53436|53522|53442|53482|53402|39
1656949200000|2022-07-04 15:40:00|53512|53432|53496|53416|53516|53436|53494|53414|20
1656949500000|2022-07-04 15:45:00|53499|53419|53502|53422|53512|53432|53496|53416|24
1656949800000|2022-07-04 15:50:00|53506|53426|53502|53422|53506|53426|53492|53412|26
1656950100000|2022-07-04 15:55:00|53499|53419|53512|53432|53516|53436|53466|53386|59
1656950400000|2022-07-04 16:00:00|53506|53426|53506|53426|53542|53462|53506|53426|78
1656950700000|2022-07-04 16:05:00|53512|53432|53502|53422|53522|53442|53489|53409|50
1656951000000|2022-07-04 16:10:00|53504|53424|53516|53436|53516|53436|53486|53406|22
1656951300000|2022-07-04 16:15:00|53522|53442|53552|53472|53552|53472|53519|53439|17
1656951600000|2022-07-04 16:20:00|53546|53466|53552|53472|53562|53482|53542|53462|27
1656951900000|2022-07-04 16:25:00|53554|53474|53532|53452|53556|53476|53532|53452|25
1656952200000|2022-07-04 16:30:00|53536|53456|53539|53459|53546|53466|53532|53452|17
1656952500000|2022-07-04 16:35:00|53542|53462|53556|53476|53556|53476|53526|53446|26
1656952800000|2022-07-04 16:40:00|53559|53479|53546|53466|53566|53486|53542|53462|44
1656953100000|2022-07-04 16:45:00|53544|53464|53556|53476|53556|53476|53536|53456|37
1656953400000|2022-07-04 16:50:00|53562|53482|53536|53456|53562|53482|53532|53452|28
1656953700000|2022-07-04 16:55:00|53544|53464|53552|53472|53562|53482|53539|53459|43
1656954000000|2022-07-04 17:00:00|53542|53462|53586|53506|53592|53512|53532|53452|41
1656954300000|2022-07-04 17:05:00|53592|53512|53592|53512|53602|53522|53592|53512|26
1656954600000|2022-07-04 17:10:00|53589|53509|53622|53542|53622|53542|53584|53504|46
1656954900000|2022-07-04 17:15:00|53626|53546|53626|53546|53632|53552|53626|53546|13
1656955200000|2022-07-04 17:20:00|53629|53549|53602|53522|53632|53552|53596|53516|55
1656955500000|2022-07-04 17:25:00|53604|53524|53602|53522|53612|53532|53602|53522|15
1656955800000|2022-07-04 17:30:00|53606|53526|53616|53536|53616|53536|53602|53522|20
1656956100000|2022-07-04 17:35:00|53622|53542|53642|53562|53642|53562|53616|53536|21
1656956400000|2022-07-04 17:40:00|53636|53556|53642|53562|53659|53579|53636|53556|42
1656956700000|2022-07-04 17:45:00|53636|53556|53622|53542|53642|53562|53612|53532|34
1656957000000|2022-07-04 17:50:00|53624|53544|53686|53606|53706|53626|53566|53486|125
1656957300000|2022-07-04 17:55:00|53689|53609|53672|53592|53692|53612|53666|53586|53
1656957600000|2022-07-04 18:00:00|53666|53586|53724|53644|53736|53656|53666|53586|49
1656957900000|2022-07-04 18:05:00|53722|53642|53696|53616|53732|53652|53694|53614|66
1656958200000|2022-07-04 18:10:00|53692|53612|53716|53636|53716|53636|53676|53596|47
1656958500000|2022-07-04 18:15:00|53722|53642|53692|53612|53722|53642|53692|53612|24
1656958800000|2022-07-04 18:20:00|53689|53609|53692|53612|53696|53616|53684|53604|33
1656959100000|2022-07-04 18:25:00|53694|53614|53736|53656|53736|53656|53682|53602|51
1656959400000|2022-07-04 18:30:00|53734|53654|53736|53656|53752|53672|53726|53646|55
1656959700000|2022-07-04 18:35:00|53742|53662|53752|53672|53762|53682|53742|53662|34
1656960000000|2022-07-04 18:40:00|53746|53666|53776|53696|53776|53696|53746|53666|21
1656960300000|2022-07-04 18:45:00|53772|53692|53776|53696|53782|53702|53764|53684|49
1656960600000|2022-07-04 18:50:00|53774|53694|53772|53692|53776|53696|53762|53682|28
1656960900000|2022-07-04 18:55:00|53766|53686|53762|53682|53776|53696|53762|53682|36
1657023000000|2022-07-05 12:10:00|54102|54022|54111.5|54031.5|54122|54042|54057|53977|141
1657023300000|2022-07-05 12:15:00|54101.5|54021.5|54046.5|53966.5|54106.5|54026.5|54009.5|53929.5|133
1657023600000|2022-07-05 12:20:00|54049.5|53969.5|54091.5|54011.5|54116.5|54036.5|54041.5|53961.5|142
1657023900000|2022-07-05 12:25:00|54094.5|54014.5|54091.5|54011.5|54121.5|54041.5|54066.5|53986.5|116
1657024200000|2022-07-05 12:30:00|54096.5|54016.5|54131.5|54051.5|54146.5|54066.5|54086.5|54006.5|157
1657024500000|2022-07-05 12:35:00|54126.5|54046.5|54141.5|54061.5|54206.5|54126.5|54114.5|54034.5|186
1657024800000|2022-07-05 12:40:00|54146.5|54066.5|54266.5|54186.5|54331.5|54251.5|54141.5|54061.5|187
1657025100000|2022-07-05 12:45:00|54276.5|54196.5|54301.5|54221.5|54321.5|54241.5|54261.5|54181.5|175
1657025400000|2022-07-05 12:50:00|54296.5|54216.5|54241.5|54161.5|54306.5|54226.5|54236.5|54156.5|145
1657025700000|2022-07-05 12:55:00|54236.5|54156.5|54216.5|54136.5|54266.5|54186.5|54201.5|54121.5|157
1657026000000|2022-07-05 13:00:00|54221.5|54141.5|54327.5|54247.5|54327.5|54247.5|54211.5|54131.5|161
1657026300000|2022-07-05 13:05:00|54342.5|54262.5|54347.5|54267.5|54382.5|54302.5|54306.5|54226.5|167
1657026600000|2022-07-05 13:10:00|54344.5|54264.5|54312.5|54232.5|54367.5|54287.5|54306.5|54226.5|169
1657026900000|2022-07-05 13:15:00|54307.5|54227.5|54372.5|54292.5|54377.5|54297.5|54266.5|54186.5|163
1657027200000|2022-07-05 13:20:00|54367.5|54287.5|54367.5|54287.5|54377.5|54297.5|54317.5|54237.5|151
1657027500000|2022-07-05 13:25:00|54372.5|54292.5|54412.5|54332.5|54417.5|54337.5|54342.5|54262.5|130
1657027800000|2022-07-05 13:30:00|54407.5|54327.5|54412.5|54332.5|54452.5|54372.5|54387.5|54307.5|197
1657028100000|2022-07-05 13:35:00|54417.5|54337.5|54472.5|54392.5|54482.5|54402.5|54392.5|54312.5|179
1657028400000|2022-07-05 13:40:00|54474.5|54394.5|54537.5|54457.5|54537.5|54457.5|54420.5|54340.5|197
1657028700000|2022-07-05 13:45:00|54542.5|54462.5|54477.5|54397.5|54557.5|54477.5|54447.5|54367.5|205
1657029000000|2022-07-05 13:50:00|54472.5|54392.5|54482.5|54402.5|54537.5|54457.5|54462.5|54382.5|195
1657029300000|2022-07-05 13:55:00|54490.5|54410.5|54482.5|54402.5|54537.5|54457.5|54472.5|54392.5|158
1657029600000|2022-07-05 14:00:00|54497.5|54417.5|54469.5|54389.5|54512.5|54432.5|54422.5|54342.5|179
1657029900000|2022-07-05 14:05:00|54472.5|54392.5|54467.5|54387.5|54512.5|54432.5|54462.5|54382.5|130
1657030200000|2022-07-05 14:10:00|54472.5|54392.5|54427.5|54347.5|54472.5|54392.5|54412.5|54332.5|169
1657030500000|2022-07-05 14:15:00|54429.5|54349.5|54437.5|54357.5|54457.5|54377.5|54387.5|54307.5|150
1657030800000|2022-07-05 14:20:00|54442.5|54362.5|54482.5|54402.5|54502.5|54422.5|54432.5|54352.5|122
1657031100000|2022-07-05 14:25:00|54477.5|54397.5|54487.5|54407.5|54512.5|54432.5|54467.5|54387.5|145
1657031400000|2022-07-05 14:30:00|54492.5|54412.5|54405.5|54325.5|54502.5|54422.5|54402.5|54322.5|165
1657031700000|2022-07-05 14:35:00|54407.5|54327.5|54372.5|54292.5|54437.5|54357.5|54339.5|54259.5|191
1657032000000|2022-07-05 14:40:00|54377.5|54297.5|54452.5|54372.5|54452.5|54372.5|54357.5|54277.5|143
1657032300000|2022-07-05 14:45:00|54449.5|54369.5|54402.5|54322.5|54479.5|54399.5|54399.5|54319.5|137
1657032600000|2022-07-05 14:50:00|54397.5|54317.5|54462.5|54382.5|54472.5|54392.5|54392.5|54312.5|145
1657032900000|2022-07-05 14:55:00|54457.5|54377.5|54455.5|54375.5|54495.5|54415.5|54447.5|54367.5|172
1657033200000|2022-07-05 15:00:00|54452.5|54372.5|54472.5|54392.5|54507.5|54427.5|54452.5|54372.5|140
1657033500000|2022-07-05 15:05:00|54477.5|54397.5|54429.5|54349.5|54497.5|54417.5|54427.5|54347.5|118
1657033800000|2022-07-05 15:10:00|54432.5|54352.5|54482.5|54402.5|54507.5|54427.5|54427.5|54347.5|115
1657034100000|2022-07-05 15:15:00|54487.5|54407.5|54472.5|54392.5|54492.5|54412.5|54472.5|54392.5|123
1657034400000|2022-07-05 15:20:00|54469.5|54389.5|54457.5|54377.5|54487.5|54407.5|54435.5|54355.5|127
1657034700000|2022-07-05 15:25:00|54459.5|54379.5|54482.5|54402.5|54482.5|54402.5|54429.5|54349.5|92
1657035000000|2022-07-05 15:30:00|54485.5|54405.5|54502.5|54422.5|54507.5|54427.5|54467.5|54387.5|103
1657035300000|2022-07-05 15:35:00|54497.5|54417.5|54457.5|54377.5|54512.5|54432.5|54457.5|54377.5|97
1657035600000|2022-07-05 15:40:00|54452.5|54372.5|54427.5|54347.5|54472.5|54392.5|54427.5|54347.5|115
1657035900000|2022-07-05 15:45:00|54429.5|54349.5|54412.5|54332.5|54437.5|54357.5|54402.5|54322.5|117
1657036200000|2022-07-05 15:50:00|54407.5|54327.5|54432.5|54352.5|54447.5|54367.5|54397.5|54317.5|111
1657036500000|2022-07-05 15:55:00|54437.5|54357.5|54419.5|54339.5|54442.5|54362.5|54407.5|54327.5|92
1657036800000|2022-07-05 16:00:00|54422.5|54342.5|54417.5|54337.5|54427.5|54347.5|54397.5|54317.5|113
1657037100000|2022-07-05 16:05:00|54415.5|54335.5|54387.5|54307.5|54437.5|54357.5|54387.5|54307.5|64
1657037400000|2022-07-05 16:10:00|54385.5|54305.5|54447.5|54367.5|54447.5|54367.5|54377.5|54297.5|88
1657037700000|2022-07-05 16:15:00|54445.5|54365.5|54452.5|54372.5|54467.5|54387.5|54439.5|54359.5|78
1657038000000|2022-07-05 16:20:00|54449.5|54369.5|54412.5|54332.5|54462.5|54382.5|54407.5|54327.5|102
1657038300000|2022-07-05 16:25:00|54407.5|54327.5|54402.5|54322.5|54422.5|54342.5|54382.5|54302.5|125
1657038600000|2022-07-05 16:30:00|54399.5|54319.5|54392.5|54312.5|54432.5|54352.5|54387.5|54307.5|97
1657038900000|2022-07-05 16:35:00|54395.5|54315.5|54407.5|54327.5|54412.5|54332.5|54392.5|54312.5|53
1657039200000|2022-07-05 16:40:00|54412.5|54332.5|54462.5|54382.5|54467.5|54387.5|54402.5|54322.5|84
1657039500000|2022-07-05 16:45:00|54465.5|54385.5|54507.5|54427.5|54515.5|54435.5|54462.5|54382.5|78
1657039800000|2022-07-05 16:50:00|54512.5|54432.5|54517.5|54437.5|54547.5|54467.5|54509.5|54429.5|93
1657040100000|2022-07-05 16:55:00|54522.5|54442.5|54517.5|54437.5|54532.5|54452.5|54507.5|54427.5|68
1657040400000|2022-07-05 17:00:00|54512.5|54432.5|54487.5|54407.5|54517.5|54437.5|54482.5|54402.5|71
1657040700000|2022-07-05 17:05:00|54492.5|54412.5|54527.5|54447.5|54542.5|54462.5|54487.5|54407.5|63
1657041000000|2022-07-05 17:10:00|54532.5|54452.5|54457.5|54377.5|54542.5|54462.5|54452.5|54372.5|98
1657041300000|2022-07-05 17:15:00|54455.5|54375.5|54442.5|54362.5|54455.5|54375.5|54407.5|54327.5|115
1657041600000|2022-07-05 17:20:00|54445.5|54365.5|54447.5|54367.5|54469.5|54389.5|54432.5|54352.5|74
1657041900000|2022-07-05 17:25:00|54452.5|54372.5|54462.5|54382.5|54482.5|54402.5|54442.5|54362.5|75
1657042200000|2022-07-05 17:30:00|54467.5|54387.5|54447.5|54367.5|54487.5|54407.5|54447.5|54367.5|85
1657042500000|2022-07-05 17:35:00|54452.5|54372.5|54437.5|54357.5|54457.5|54377.5|54437.5|54357.5|49
1657042800000|2022-07-05 17:40:00|54432.5|54352.5|54472.5|54392.5|54472.5|54392.5|54432.5|54352.5|78
1657043100000|2022-07-05 17:45:00|54467.5|54387.5|54502.5|54422.5|54527.5|54447.5|54467.5|54387.5|86
1657043400000|2022-07-05 17:50:00|54507.5|54427.5|54517.5|54437.5|54522.5|54442.5|54497.5|54417.5|68
1657043700000|2022-07-05 17:55:00|54522.5|54442.5|54487.5|54407.5|54522.5|54442.5|54482.5|54402.5|74
1657044000000|2022-07-05 18:00:00|54489.5|54409.5|54507.5|54427.5|54552.5|54472.5|54489.5|54409.5|116
1657044300000|2022-07-05 18:05:00|54512.5|54432.5|54507.5|54427.5|54537.5|54457.5|54497.5|54417.5|81
1657044600000|2022-07-05 18:10:00|54512.5|54432.5|54467.5|54387.5|54512.5|54432.5|54462.5|54382.5|72
1657044900000|2022-07-05 18:15:00|54462.5|54382.5|54487.5|54407.5|54507.5|54427.5|54462.5|54382.5|46
1657045200000|2022-07-05 18:20:00|54492.5|54412.5|54482.5|54402.5|54502.5|54422.5|54477.5|54397.5|69
1657045500000|2022-07-05 18:25:00|54480.5|54400.5|54467.5|54387.5|54482.5|54402.5|54452.5|54372.5|81
1657045800000|2022-07-05 18:30:00|54472.5|54392.5|54452.5|54372.5|54490.5|54410.5|54447.5|54367.5|84
1657046100000|2022-07-05 18:35:00|54447.5|54367.5|54452.5|54372.5|54462.5|54382.5|54442.5|54362.5|68
1657046400000|2022-07-05 18:40:00|54450.5|54370.5|54472.5|54392.5|54472.5|54392.5|54414.5|54334.5|80
1657046700000|2022-07-05 18:45:00|54467.5|54387.5|54482.5|54402.5|54502.5|54422.5|54417.5|54337.5|86
1657047000000|2022-07-05 18:50:00|54487.5|54407.5|54497.5|54417.5|54507.5|54427.5|54480.5|54400.5|75
1657047300000|2022-07-05 18:55:00|54500.5|54420.5|54511.5|54431.5|54516.5|54436.5|54492.5|54412.5|74
1657109400000|2022-07-06 12:10:00|54587.5|54507.5|54662.5|54582.5|54688.5|54608.5|54567.5|54487.5|115
1657109700000|2022-07-06 12:15:00|54667.5|54587.5|54657.5|54577.5|54703.5|54623.5|54612.5|54532.5|162
1657110000000|2022-07-06 12:20:00|54654.5|54574.5|54592.5|54512.5|54657.5|54577.5|54584.5|54504.5|139
1657110300000|2022-07-06 12:25:00|54587.5|54507.5|54647.5|54567.5|54652.5|54572.5|54574.5|54494.5|176
1657110600000|2022-07-06 12:30:00|54657.5|54577.5|54632.5|54552.5|54687.5|54607.5|54597.5|54517.5|171
1657110900000|2022-07-06 12:35:00|54635.5|54555.5|54607.5|54527.5|54642.5|54562.5|54572.5|54492.5|168
1657111200000|2022-07-06 12:40:00|54597.5|54517.5|54552.5|54472.5|54652.5|54572.5|54552.5|54472.5|171
1657111500000|2022-07-06 12:45:00|54547.5|54467.5|54497.5|54417.5|54547.5|54467.5|54442.5|54362.5|168
1657111800000|2022-07-06 12:50:00|54487.5|54407.5|54532.5|54452.5|54547.5|54467.5|54462.5|54382.5|121
1657112100000|2022-07-06 12:55:00|54537.5|54457.5|54547.5|54467.5|54567.5|54487.5|54497.5|54417.5|136
1657112400000|2022-07-06 13:00:00|54552.5|54472.5|54604.5|54524.5|54682.5|54602.5|54549.5|54469.5|201
1657112700000|2022-07-06 13:05:00|54602.5|54522.5|54587.5|54507.5|54657.5|54577.5|54577.5|54497.5|131
1657113000000|2022-07-06 13:10:00|54580.5|54500.5|54582.5|54502.5|54602.5|54522.5|54557.5|54477.5|127
1657113300000|2022-07-06 13:15:00|54587.5|54507.5|54692.5|54612.5|54692.5|54612.5|54560.5|54480.5|145
1657113600000|2022-07-06 13:20:00|54694.5|54614.5|54654.5|54574.5|54702.5|54622.5|54627.5|54547.5|132
1657113900000|2022-07-06 13:25:00|54652.5|54572.5|54587.5|54507.5|54652.5|54572.5|54587.5|54507.5|152
1657114200000|2022-07-06 13:30:00|54584.5|54504.5|54577.5|54497.5|54637.5|54557.5|54567.5|54487.5|205
1657114500000|2022-07-06 13:35:00|54582.5|54502.5|54527.5|54447.5|54602.5|54522.5|54457.5|54377.5|216
1657114800000|2022-07-06 13:40:00|54532.5|54452.5|54477.5|54397.5|54557.5|54477.5|54437.5|54357.5|213
1657115100000|2022-07-06 13:45:00|54474.5|54394.5|54602.5|54522.5|54602.5|54522.5|54467.5|54387.5|240
1657115400000|2022-07-06 13:50:00|54600.5|54520.5|54642.5|54562.5|54647.5|54567.5|54592.5|54512.5|213
1657115700000|2022-07-06 13:55:00|54640.5|54560.5|54602.5|54522.5|54654.5|54574.5|54597.5|54517.5|186
1657116000000|2022-07-06 14:00:00|54612.5|54532.5|54697|54647|54737|54687|54612.5|54532.5|260
1657116300000|2022-07-06 14:05:00|54695|54645|54647|54597|54713|54663|54623|54573|225
1657116600000|2022-07-06 14:10:00|54653|54603|54663|54613|54687|54637|54557|54507|244
1657116900000|2022-07-06 14:15:00|54657|54607|54727|54677|54733|54683|54657|54607|228
1657117200000|2022-07-06 14:20:00|54725|54675|54707|54657|54793|54743|54707|54657|242
1657117500000|2022-07-06 14:25:00|54713|54663|54722.5|54672.5|54767.5|54717.5|54697.5|54647.5|211
1657117800000|2022-07-06 14:30:00|54729.5|54679.5|54727.5|54677.5|54752.5|54702.5|54672.5|54622.5|198
1657118100000|2022-07-06 14:35:00|54725.5|54675.5|54767.5|54717.5|54787.5|54737.5|54689.5|54639.5|174
1657118400000|2022-07-06 14:40:00|54772.5|54722.5|54777.5|54727.5|54817.5|54767.5|54762.5|54712.5|199
1657118700000|2022-07-06 14:45:00|54779.5|54729.5|54817.5|54767.5|54842.5|54792.5|54772.5|54722.5|152
1657119000000|2022-07-06 14:50:00|54812.5|54762.5|54792.5|54742.5|54817.5|54767.5|54777.5|54727.5|144
1657119300000|2022-07-06 14:55:00|54795.5|54745.5|54837.5|54787.5|54842.5|54792.5|54762.5|54712.5|161
1657119600000|2022-07-06 15:00:00|54832.5|54782.5|54852.5|54802.5|54882.5|54832.5|54799.5|54749.5|128
1657119900000|2022-07-06 15:05:00|54857.5|54807.5|54845.5|54795.5|54899.5|54849.5|54837.5|54787.5|139
1657120200000|2022-07-06 15:10:00|54847.5|54797.5|54802.5|54752.5|54867.5|54817.5|54787.5|54737.5|129
1657120500000|2022-07-06 15:15:00|54797.5|54747.5|54847.5|54797.5|54852.5|54802.5|54787.5|54737.5|102
1657120800000|2022-07-06 15:20:00|54852.5|54802.5|54932.5|54882.5|54952.5|54902.5|54847.5|54797.5|131
1657121100000|2022-07-06 15:25:00|54935.5|54885.5|54962.5|54912.5|54977.5|54927.5|54932.5|54882.5|108
1657121400000|2022-07-06 15:30:00|54959.5|54909.5|55017.5|54967.5|55032.5|54982.5|54942.5|54892.5|114
1657121700000|2022-07-06 15:35:00|55015.5|54965.5|55017.5|54967.5|55052.5|55002.5|55012.5|54962.5|102
1657122000000|2022-07-06 15:40:00|55022.5|54972.5|55087.5|55037.5|55092.5|55042.5|55022.5|54972.5|115
1657122300000|2022-07-06 15:45:00|55092.5|55042.5|55007.5|54957.5|55105.5|55055.5|54992.5|54942.5|130
1657122600000|2022-07-06 15:50:00|55002.5|54952.5|55042.5|54992.5|55052.5|55002.5|54992.5|54942.5|112
1657122900000|2022-07-06 15:55:00|55040.5|54990.5|55047.5|54997.5|55092.5|55042.5|55037.5|54987.5|115
1657123200000|2022-07-06 16:00:00|55052.5|55002.5|55082.5|55032.5|55087.5|55037.5|55042.5|54992.5|110
1657123500000|2022-07-06 16:05:00|55077.5|55027.5|55082.5|55032.5|55092.5|55042.5|55062.5|55012.5|99
1657123800000|2022-07-06 16:10:00|55087.5|55037.5|55052.5|55002.5|55097.5|55047.5|55052.5|55002.5|87
1657124100000|2022-07-06 16:15:00|55050.5|55000.5|55072.5|55022.5|55072.5|55022.5|55042.5|54992.5|72
1657124400000|2022-07-06 16:20:00|55077.5|55027.5|55097.5|55047.5|55102.5|55052.5|55062.5|55012.5|61
1657124700000|2022-07-06 16:25:00|55092.5|55042.5|55072.5|55022.5|55092.5|55042.5|55072.5|55022.5|34
1657125000000|2022-07-06 16:30:00|55077.5|55027.5|55062.5|55012.5|55097.5|55047.5|55062.5|55012.5|55
1657125300000|2022-07-06 16:35:00|55057.5|55007.5|55047.5|54997.5|55062.5|55012.5|55042.5|54992.5|50
1657125600000|2022-07-06 16:40:00|55052.5|55002.5|55032.5|54982.5|55062.5|55012.5|55027.5|54977.5|82
1657125900000|2022-07-06 16:45:00|55024.5|54974.5|55027.5|54977.5|55060.5|55010.5|55024.5|54974.5|55
1657126200000|2022-07-06 16:50:00|55032.5|54982.5|55007.5|54957.5|55032.5|54982.5|54982.5|54932.5|88
1657126500000|2022-07-06 16:55:00|55002.5|54952.5|54922.5|54872.5|55017.5|54967.5|54907.5|54857.5|121
1657126800000|2022-07-06 17:00:00|54927.5|54877.5|54897.5|54847.5|54927.5|54877.5|54890.5|54840.5|84
1657127100000|2022-07-06 17:05:00|54894.5|54844.5|54922.5|54872.5|54922.5|54872.5|54877.5|54827.5|123
1657127400000|2022-07-06 17:10:00|54917.5|54867.5|54872.5|54822.5|54917.5|54867.5|54867.5|54817.5|130
1657127700000|2022-07-06 17:15:00|54867.5|54817.5|54867.5|54817.5|54872.5|54822.5|54827.5|54777.5|80
1657128000000|2022-07-06 17:20:00|54872.5|54822.5|54827.5|54777.5|54892.5|54842.5|54827.5|54777.5|83
1657128300000|2022-07-06 17:25:00|54830.5|54780.5|54827.5|54777.5|54852.5|54802.5|54820.5|54770.5|67
1657128600000|2022-07-06 17:30:00|54830.5|54780.5|54797.5|54747.5|54857.5|54807.5|54797.5|54747.5|72
1657128900000|2022-07-06 17:35:00|54807.5|54757.5|54817.5|54767.5|54842.5|54792.5|54792.5|54742.5|96
1657129200000|2022-07-06 17:40:00|54812.5|54762.5|54857.5|54807.5|54867.5|54817.5|54812.5|54762.5|70
1657129500000|2022-07-06 17:45:00|54860.5|54810.5|54852.5|54802.5|54882.5|54832.5|54824.5|54774.5|77
1657129800000|2022-07-06 17:50:00|54854.5|54804.5|54827.5|54777.5|54867.5|54817.5|54820.5|54770.5|70
1657130100000|2022-07-06 17:55:00|54832.5|54782.5|54822.5|54772.5|54832.5|54782.5|54802.5|54752.5|84
1657130400000|2022-07-06 18:00:00|54837|54757|54887|54807|54947|54867|54793|54713|322
1657130700000|2022-07-06 18:05:00|54880|54800|54852.5|54772.5|54883|54803|54742.5|54662.5|244
1657131000000|2022-07-06 18:10:00|54847.5|54767.5|54847.5|54767.5|54925.5|54845.5|54825.5|54745.5|238
1657131300000|2022-07-06 18:15:00|54852.5|54772.5|54947.5|54867.5|54967.5|54887.5|54852.5|54772.5|197
1657131600000|2022-07-06 18:20:00|54952.5|54872.5|54927.5|54847.5|54957.5|54877.5|54912.5|54832.5|163
1657131900000|2022-07-06 18:25:00|54925.5|54845.5|54867.5|54787.5|54982.5|54902.5|54862.5|54782.5|175
1657132200000|2022-07-06 18:30:00|54865.5|54785.5|54752.5|54672.5|54907.5|54827.5|54742.5|54662.5|215
1657132500000|2022-07-06 18:35:00|54742.5|54662.5|54672.5|54592.5|54742.5|54662.5|54625.5|54545.5|231
1657132800000|2022-07-06 18:40:00|54667.5|54587.5|54692.5|54612.5|54712.5|54632.5|54637.5|54557.5|223
1657133100000|2022-07-06 18:45:00|54687.5|54607.5|54702.5|54622.5|54702.5|54622.5|54647.5|54567.5|164
1657133400000|2022-07-06 18:50:00|54707.5|54627.5|54667.5|54587.5|54772.5|54692.5|54662.5|54582.5|150
1657133700000|2022-07-06 18:55:00|54665.5|54585.5|54697.5|54617.5|54712.5|54632.5|54657.5|54577.5|141
1657195800000|2022-07-07 12:10:00|54542.5|54462.5|54572.5|54492.5|54587.5|54507.5|54472.5|54392.5|125
1657196100000|2022-07-07 12:15:00|54569.5|54489.5|54572.5|54492.5|54582.5|54502.5|54542.5|54462.5|113
1657196400000|2022-07-07 12:20:00|54582.5|54502.5|54627.5|54547.5|54652.5|54572.5|54572.5|54492.5|126
1657196700000|2022-07-07 12:25:00|54622.5|54542.5|54634.5|54554.5|54652.5|54572.5|54622.5|54542.5|73
1657197000000|2022-07-07 12:30:00|54632.5|54552.5|54622.5|54542.5|54700.5|54620.5|54609.5|54529.5|136
1657197300000|2022-07-07 12:35:00|54617.5|54537.5|54597.5|54517.5|54652.5|54572.5|54582.5|54502.5|109
1657197600000|2022-07-07 12:40:00|54592.5|54512.5|54597.5|54517.5|54647.5|54567.5|54567.5|54487.5|124
1657197900000|2022-07-07 12:45:00|54602.5|54522.5|54572.5|54492.5|54642.5|54562.5|54572.5|54492.5|107
1657198200000|2022-07-07 12:50:00|54567.5|54487.5|54492.5|54412.5|54587.5|54507.5|54492.5|54412.5|132
1657198500000|2022-07-07 12:55:00|54489.5|54409.5|54627.5|54547.5|54652.5|54572.5|54467.5|54387.5|118
1657198800000|2022-07-07 13:00:00|54632.5|54552.5|54547.5|54467.5|54662.5|54582.5|54539.5|54459.5|163
1657199100000|2022-07-07 13:05:00|54542.5|54462.5|54477.5|54397.5|54567.5|54487.5|54457.5|54377.5|140
1657199400000|2022-07-07 13:10:00|54480.5|54400.5|54422.5|54342.5|54480.5|54400.5|54397.5|54317.5|138
1657199700000|2022-07-07 13:15:00|54417.5|54337.5|54331.5|54251.5|54432.5|54352.5|54281.5|54201.5|183
1657200000000|2022-07-07 13:20:00|54326.5|54246.5|54387.5|54307.5|54397.5|54317.5|54306.5|54226.5|152
1657200300000|2022-07-07 13:25:00|54382.5|54302.5|54351.5|54271.5|54397.5|54317.5|54346.5|54266.5|136
1657200600000|2022-07-07 13:30:00|54346.5|54266.5|54233.5|54153.5|54361.5|54281.5|54233.5|54153.5|198
1657200900000|2022-07-07 13:35:00|54231.5|54151.5|54183.5|54103.5|54241.5|54161.5|54161.5|54081.5|183
1657201200000|2022-07-07 13:40:00|54181.5|54101.5|54166.5|54086.5|54201.5|54121.5|54121.5|54041.5|154
1657201500000|2022-07-07 13:45:00|54163.5|54083.5|54101.5|54021.5|54163.5|54083.5|54083.5|54003.5|138
1657201800000|2022-07-07 13:50:00|54099.5|54019.5|54136.5|54056.5|54154.5|54074.5|54071.5|53991.5|151
1657202100000|2022-07-07 13:55:00|54134.5|54054.5|54036.5|53956.5|54136.5|54056.5|54026.5|53946.5|132
1657202400000|2022-07-07 14:00:00|54034.5|53954.5|54151.5|54071.5|54151.5|54071.5|54031.5|53951.5|190
1657202700000|2022-07-07 14:05:00|54156.5|54076.5|54151.5|54071.5|54186.5|54106.5|54111.5|54031.5|168
1657203000000|2022-07-07 14:10:00|54156.5|54076.5|54074.5|53994.5|54156.5|54076.5|54046.5|53966.5|169
1657203300000|2022-07-07 14:15:00|54066.5|53986.5|54076.5|53996.5|54111.5|54031.5|54041.5|53961.5|155
1657203600000|2022-07-07 14:20:00|54078.5|53998.5|54131.5|54051.5|54141.5|54061.5|54071.5|53991.5|141
1657203900000|2022-07-07 14:25:00|54128.5|54048.5|54096.5|54016.5|54141.5|54061.5|54096.5|54016.5|131
1657204200000|2022-07-07 14:30:00|54091.5|54011.5|53965.5|53885.5|54094.5|54014.5|53943.5|53863.5|147
1657204500000|2022-07-07 14:35:00|53960.5|53880.5|53990.5|53910.5|54016.5|53936.5|53953.5|53873.5|103
1657204800000|2022-07-07 14:40:00|53985.5|53905.5|53985.5|53905.5|54016.5|53936.5|53965.5|53885.5|108
1657205100000|2022-07-07 14:45:00|53987.5|53907.5|53955.5|53875.5|54021.5|53941.5|53935.5|53855.5|119
1657205400000|2022-07-07 14:50:00|53953.5|53873.5|53930.5|53850.5|53965.5|53885.5|53875.5|53795.5|126
1657205700000|2022-07-07 14:55:00|53935.5|53855.5|53895.5|53815.5|53950.5|53870.5|53895.5|53815.5|165
1657206000000|2022-07-07 15:00:00|53915.5|53835.5|53905.5|53825.5|53950.5|53870.5|53885.5|53805.5|153
1657206300000|2022-07-07 15:05:00|53910.5|53830.5|53865.5|53785.5|53910.5|53830.5|53855.5|53775.5|103
1657206600000|2022-07-07 15:10:00|53867.5|53787.5|53940.5|53860.5|53948|53868|53865.5|53785.5|103
1657206900000|2022-07-07 15:15:00|53935.5|53855.5|53925.5|53845.5|53935.5|53855.5|53905.5|53825.5|82
1657207200000|2022-07-07 15:20:00|53923.5|53843.5|53940.5|53860.5|53965.5|53885.5|53913.5|53833.5|98
1657207500000|2022-07-07 15:25:00|53937.5|53857.5|53990.5|53910.5|53995.5|53915.5|53925.5|53845.5|104
1657207800000|2022-07-07 15:30:00|53985.5|53905.5|54016.5|53936.5|54021.5|53941.5|53985.5|53905.5|98
1657208100000|2022-07-07 15:35:00|54031.5|53951.5|54076.5|53996.5|54081.5|54001.5|54021.5|53941.5|87
1657208400000|2022-07-07 15:40:00|54081.5|54001.5|54036.5|53956.5|54081.5|54001.5|54036.5|53956.5|73
1657208700000|2022-07-07 15:45:00|54038.5|53958.5|54026.5|53946.5|54046.5|53966.5|54021.5|53941.5|67
1657209000000|2022-07-07 15:50:00|54024.5|53944.5|54061.5|53981.5|54061.5|53981.5|54005.5|53925.5|95
1657209300000|2022-07-07 15:55:00|54058.5|53978.5|54076.5|53996.5|54106.5|54026.5|54056.5|53976.5|89
1657209600000|2022-07-07 16:00:00|54078.5|53998.5|54076.5|53996.5|54096.5|54016.5|54054.5|53974.5|110
1657209900000|2022-07-07 16:05:00|54074.5|53994.5|54021.5|53941.5|54081.5|54001.5|54021.5|53941.5|70
1657210200000|2022-07-07 16:10:00|54018.5|53938.5|53960.5|53880.5|54026.5|53946.5|53960.5|53880.5|90
1657210500000|2022-07-07 16:15:00|53965.5|53885.5|53985.5|53905.5|53985.5|53905.5|53950.5|53870.5|56
1657210800000|2022-07-07 16:20:00|53980.5|53900.5|53955.5|53875.5|53985.5|53905.5|53935.5|53855.5|50
1657211100000|2022-07-07 16:25:00|53960.5|53880.5|53950.5|53870.5|53970.5|53890.5|53945.5|53865.5|39
1657211400000|2022-07-07 16:30:00|53945.5|53865.5|53955.5|53875.5|53963.5|53883.5|53930.5|53850.5|59
1657211700000|2022-07-07 16:35:00|53950.5|53870.5|53980.5|53900.5|54000.5|53920.5|53950.5|53870.5|65
1657212000000|2022-07-07 16:40:00|53985.5|53905.5|53995.5|53915.5|54006.5|53926.5|53970.5|53890.5|65
1657212300000|2022-07-07 16:45:00|54000.5|53920.5|53980.5|53900.5|54000.5|53920.5|53955.5|53875.5|68
1657212600000|2022-07-07 16:50:00|53977.5|53897.5|53985.5|53905.5|53995.5|53915.5|53970.5|53890.5|59
1657212900000|2022-07-07 16:55:00|53990.5|53910.5|53955.5|53875.5|53993.5|53913.5|53955.5|53875.5|51
1657213200000|2022-07-07 17:00:00|53945.5|53865.5|53975.5|53895.5|53985.5|53905.5|53935.5|53855.5|36
1657213500000|2022-07-07 17:05:00|53980.5|53900.5|53960.5|53880.5|53980.5|53900.5|53955.5|53875.5|48
1657213800000|2022-07-07 17:10:00|53955.5|53875.5|53955.5|53875.5|53970.5|53890.5|53955.5|53875.5|62
1657214100000|2022-07-07 17:15:00|53950.5|53870.5|53935.5|53855.5|53950.5|53870.5|53900.5|53820.5|62
1657214400000|2022-07-07 17:20:00|53930.5|53850.5|53950.5|53870.5|53965.5|53885.5|53930.5|53850.5|52
1657214700000|2022-07-07 17:25:00|53945.5|53865.5|53975.5|53895.5|53975.5|53895.5|53943.5|53863.5|51
1657215000000|2022-07-07 17:30:00|53977.5|53897.5|53945.5|53865.5|53980.5|53900.5|53945.5|53865.5|46
1657215300000|2022-07-07 17:35:00|53955.5|53875.5|53975.5|53895.5|53985.5|53905.5|53950.5|53870.5|36
1657215600000|2022-07-07 17:40:00|53980.5|53900.5|53980.5|53900.5|53987.5|53907.5|53960.5|53880.5|47
1657215900000|2022-07-07 17:45:00|53985.5|53905.5|53985.5|53905.5|53990.5|53910.5|53955.5|53875.5|36
1657216200000|2022-07-07 17:50:00|53970.5|53890.5|53945.5|53865.5|53970.5|53890.5|53935.5|53855.5|46
1657216500000|2022-07-07 17:55:00|53940.5|53860.5|53960.5|53880.5|53970.5|53890.5|53937.5|53857.5|71
1657216800000|2022-07-07 18:00:00|53965.5|53885.5|54000.5|53920.5|54010.5|53930.5|53960.5|53880.5|60
1657217100000|2022-07-07 18:05:00|53995.5|53915.5|54005.5|53925.5|54010.5|53930.5|53990.5|53910.5|28
1657217400000|2022-07-07 18:10:00|54010.5|53930.5|53970.5|53890.5|54010.5|53930.5|53965.5|53885.5|57
1657217700000|2022-07-07 18:15:00|53975.5|53895.5|53975.5|53895.5|53995.5|53915.5|53970.5|53890.5|39
1657218000000|2022-07-07 18:20:00|53977.5|53897.5|54045.5|53965.5|54045.5|53965.5|53975.5|53895.5|68
1657218300000|2022-07-07 18:25:00|54040.5|53960.5|54025.5|53945.5|54045.5|53965.5|53985.5|53905.5|86
1657218600000|2022-07-07 18:30:00|54020.5|53940.5|54005.5|53925.5|54035.5|53955.5|54000.5|53920.5|62
1657218900000|2022-07-07 18:35:00|54010.5|53930.5|54040.5|53960.5|54085.5|54005.5|53995.5|53915.5|71
1657219200000|2022-07-07 18:40:00|54045.5|53965.5|54045.5|53965.5|54065.5|53985.5|54040.5|53960.5|60
1657219500000|2022-07-07 18:45:00|54050.5|53970.5|54030.5|53950.5|54075.5|53995.5|54030.5|53950.5|40
1657219800000|2022-07-07 18:50:00|54035.5|53955.5|54045.5|53965.5|54050.5|53970.5|54025.5|53945.5|53
1657220100000|2022-07-07 18:55:00|54040.5|53960.5|54020.5|53940.5|54045.5|53965.5|54015.5|53935.5|42
1657282200000|2022-07-08 12:10:00|54103.5|54023.5|54043.5|53963.5|54108.5|54028.5|53998.5|53918.5|135
1657282500000|2022-07-08 12:15:00|54038.5|53958.5|54018.5|53938.5|54061.5|53981.5|53988.5|53908.5|135
1657282800000|2022-07-08 12:20:00|54023.5|53943.5|54038.5|53958.5|54043.5|53963.5|53993.5|53913.5|138
1657283100000|2022-07-08 12:25:00|54033.5|53953.5|53959|53867|54053.5|53973.5|53909|53817|222
1657283400000|2022-07-08 12:30:00|53961|53869|54135|54043|54250|54158|53956|53864|396
1657283700000|2022-07-08 12:35:00|54132|54040|54008|53928|54166|54074|54003|53923|283
1657284000000|2022-07-08 12:40:00|54003|53923|54147.5|54067.5|54183|54103|54000|53920|311
1657284300000|2022-07-08 12:45:00|54152.5|54072.5|54182.5|54102.5|54187.5|54107.5|54055.5|53975.5|260
1657284600000|2022-07-08 12:50:00|54177.5|54097.5|54047.5|53967.5|54202.5|54122.5|54027.5|53947.5|243
1657284900000|2022-07-08 12:55:00|54042.5|53962.5|54042.5|53962.5|54102.5|54022.5|53960.5|53880.5|210
1657285200000|2022-07-08 13:00:00|54037.5|53957.5|53797.5|53717.5|54037.5|53957.5|53777.5|53697.5|267
1657285500000|2022-07-08 13:05:00|53792.5|53712.5|53721.5|53641.5|53827.5|53747.5|53721.5|53641.5|241
1657285800000|2022-07-08 13:10:00|53726.5|53646.5|53686.5|53606.5|53782.5|53702.5|53676.5|53596.5|244
1657286100000|2022-07-08 13:15:00|53681.5|53601.5|53651.5|53571.5|53696.5|53616.5|53626.5|53546.5|227
1657286400000|2022-07-08 13:20:00|53656.5|53576.5|53621.5|53541.5|53661.5|53581.5|53591.5|53511.5|167
1657286700000|2022-07-08 13:25:00|53626.5|53546.5|53696.5|53616.5|53726.5|53646.5|53596.5|53516.5|183
1657287000000|2022-07-08 13:30:00|53691.5|53611.5|53704.5|53624.5|53741.5|53661.5|53651.5|53571.5|274
1657287300000|2022-07-08 13:35:00|53706.5|53626.5|53641.5|53561.5|53738.5|53658.5|53576.5|53496.5|242
1657287600000|2022-07-08 13:40:00|53636.5|53556.5|53676.5|53596.5|53681.5|53601.5|53601.5|53521.5|242
1657287900000|2022-07-08 13:45:00|53671.5|53591.5|53762.5|53682.5|53772.5|53692.5|53656.5|53576.5|200
1657288200000|2022-07-08 13:50:00|53759.5|53679.5|53832.5|53752.5|53849.5|53769.5|53757.5|53677.5|242
1657288500000|2022-07-08 13:55:00|53837.5|53757.5|53822.5|53742.5|53872.5|53792.5|53762.5|53682.5|224
1657288800000|2022-07-08 14:00:00|53817.5|53737.5|53767.5|53687.5|53877.5|53797.5|53755.5|53675.5|207
1657289100000|2022-07-08 14:05:00|53772.5|53692.5|53822.5|53742.5|53837.5|53757.5|53742.5|53662.5|215
1657289400000|2022-07-08 14:10:00|53827.5|53747.5|53696.5|53616.5|53832.5|53752.5|53696.5|53616.5|196
1657289700000|2022-07-08 14:15:00|53691.5|53611.5|53681.5|53601.5|53772.5|53692.5|53651.5|53571.5|187
1657290000000|2022-07-08 14:20:00|53678.5|53598.5|53621.5|53541.5|53686.5|53606.5|53601.5|53521.5|163
1657290300000|2022-07-08 14:25:00|53618.5|53538.5|53541.5|53461.5|53621.5|53541.5|53501.5|53421.5|183
1657290600000|2022-07-08 14:30:00|53536.5|53456.5|53571.5|53491.5|53581.5|53501.5|53506.5|53426.5|182
1657290900000|2022-07-08 14:35:00|53566.5|53486.5|53491.5|53411.5|53578.5|53498.5|53466.5|53386.5|163
1657291200000|2022-07-08 14:40:00|53486.5|53406.5|53400.5|53320.5|53486.5|53406.5|53395.5|53315.5|159
1657291500000|2022-07-08 14:45:00|53395.5|53315.5|53405.5|53325.5|53407.5|53327.5|53360.5|53280.5|151
1657291800000|2022-07-08 14:50:00|53400.5|53320.5|53446.5|53366.5|53476.5|53396.5|53395.5|53315.5|182
1657292100000|2022-07-08 14:55:00|53456.5|53376.5|53405.5|53325.5|53456.5|53376.5|53380.5|53300.5|189
1657292400000|2022-07-08 15:00:00|53407.5|53327.5|53395.5|53315.5|53430.5|53350.5|53365.5|53285.5|158
1657292700000|2022-07-08 15:05:00|53393.5|53313.5|53436.5|53356.5|53481.5|53401.5|53390.5|53310.5|139
1657293000000|2022-07-08 15:10:00|53426.5|53346.5|53420.5|53340.5|53451.5|53371.5|53390.5|53310.5|151
1657293300000|2022-07-08 15:15:00|53425.5|53345.5|53526.5|53446.5|53526.5|53446.5|53425.5|53345.5|108
1657293600000|2022-07-08 15:20:00|53521.5|53441.5|53521.5|53441.5|53526.5|53446.5|53471.5|53391.5|110
1657293900000|2022-07-08 15:25:00|53516.5|53436.5|53491.5|53411.5|53516.5|53436.5|53471.5|53391.5|120
1657294200000|2022-07-08 15:30:00|53486.5|53406.5|53501.5|53421.5|53511.5|53431.5|53471.5|53391.5|93
1657294500000|2022-07-08 15:35:00|53511.5|53431.5|53481.5|53401.5|53526.5|53446.5|53474.5|53394.5|114
1657294800000|2022-07-08 15:40:00|53486.5|53406.5|53491.5|53411.5|53521.5|53441.5|53481.5|53401.5|95
1657295100000|2022-07-08 15:45:00|53486.5|53406.5|53521.5|53441.5|53546.5|53466.5|53486.5|53406.5|111
1657295400000|2022-07-08 15:50:00|53526.5|53446.5|53526.5|53446.5|53546.5|53466.5|53508.5|53428.5|104
1657295700000|2022-07-08 15:55:00|53531.5|53451.5|53516.5|53436.5|53538.5|53458.5|53506.5|53426.5|81
1657296000000|2022-07-08 16:00:00|53511.5|53431.5|53561.5|53481.5|53574.5|53494.5|53491.5|53411.5|109
1657296300000|2022-07-08 16:05:00|53556.5|53476.5|53556.5|53476.5|53594.5|53514.5|53546.5|53466.5|108
1657296600000|2022-07-08 16:10:00|53551.5|53471.5|53551.5|53471.5|53574.5|53494.5|53546.5|53466.5|66
1657296900000|2022-07-08 16:15:00|53548.5|53468.5|53526.5|53446.5|53551.5|53471.5|53521.5|53441.5|70
1657297200000|2022-07-08 16:20:00|53528.5|53448.5|53581.5|53501.5|53596.5|53516.5|53526.5|53446.5|78
1657297500000|2022-07-08 16:25:00|53586.5|53506.5|53596.5|53516.5|53624.5|53544.5|53576.5|53496.5|98
1657297800000|2022-07-08 16:30:00|53598.5|53518.5|53616.5|53536.5|53636.5|53556.5|53586.5|53506.5|104
1657298100000|2022-07-08 16:35:00|53618.5|53538.5|53656.5|53576.5|53656.5|53576.5|53601.5|53521.5|103
1657298400000|2022-07-08 16:40:00|53661.5|53581.5|53666.5|53586.5|53676.5|53596.5|53641.5|53561.5|92
1657298700000|2022-07-08 16:45:00|53671.5|53591.5|53646.5|53566.5|53681.5|53601.5|53641.5|53561.5|86
1657299000000|2022-07-08 16:50:00|53648.5|53568.5|53671.5|53591.5|53686.5|53606.5|53646.5|53566.5|51
1657299300000|2022-07-08 16:55:00|53666.5|53586.5|53636.5|53556.5|53666.5|53586.5|53626.5|53546.5|52
1657299600000|2022-07-08 17:00:00|53634.5|53554.5|53641.5|53561.5|53646.5|53566.5|53616.5|53536.5|71
1657299900000|2022-07-08 17:05:00|53636.5|53556.5|53571.5|53491.5|53651.5|53571.5|53559.5|53479.5|81
1657300200000|2022-07-08 17:10:00|53566.5|53486.5|53586.5|53506.5|53586.5|53506.5|53546.5|53466.5|84
1657300500000|2022-07-08 17:15:00|53583.5|53503.5|53586.5|53506.5|53596.5|53516.5|53579.5|53499.5|59
1657300800000|2022-07-08 17:20:00|53581.5|53501.5|53606.5|53526.5|53611.5|53531.5|53579.5|53499.5|42
1657301100000|2022-07-08 17:25:00|53611.5|53531.5|53606.5|53526.5|53611.5|53531.5|53591.5|53511.5|51
1657301400000|2022-07-08 17:30:00|53609.5|53529.5|53601.5|53521.5|53616.5|53536.5|53596.5|53516.5|51
1657301700000|2022-07-08 17:35:00|53606.5|53526.5|53581.5|53501.5|53641.5|53561.5|53581.5|53501.5|50
1657302000000|2022-07-08 17:40:00|53576.5|53496.5|53566.5|53486.5|53601.5|53521.5|53556.5|53476.5|54
1657302300000|2022-07-08 17:45:00|53571.5|53491.5|53556.5|53476.5|53596.5|53516.5|53551.5|53471.5|38
1657302600000|2022-07-08 17:50:00|53551.5|53471.5|53516.5|53436.5|53561.5|53481.5|53501.5|53421.5|58
1657302900000|2022-07-08 17:55:00|53521.5|53441.5|53521.5|53441.5|53526.5|53446.5|53486.5|53406.5|67
1657303200000|2022-07-08 18:00:00|53516.5|53436.5|53516.5|53436.5|53534.5|53454.5|53501.5|53421.5|63
1657303500000|2022-07-08 18:05:00|53511.5|53431.5|53496.5|53416.5|53518.5|53438.5|53476.5|53396.5|66
1657303800000|2022-07-08 18:10:00|53499.5|53419.5|53451.5|53371.5|53506.5|53426.5|53449.5|53369.5|65
1657304100000|2022-07-08 18:15:00|53446.5|53366.5|53420.5|53340.5|53466.5|53386.5|53410.5|53330.5|74
1657304400000|2022-07-08 18:20:00|53418.5|53338.5|53405.5|53325.5|53426.5|53346.5|53385.5|53305.5|51
1657304700000|2022-07-08 18:25:00|53400.5|53320.5|53410.5|53330.5|53426.5|53346.5|53395.5|53315.5|59
1657305000000|2022-07-08 18:30:00|53415.5|53335.5|53400.5|53320.5|53420.5|53340.5|53390.5|53310.5|30
1657305300000|2022-07-08 18:35:00|53402.5|53322.5|53400.5|53320.5|53431.5|53351.5|53385.5|53305.5|64
1657305600000|2022-07-08 18:40:00|53405.5|53325.5|53345.5|53265.5|53405.5|53325.5|53335.5|53255.5|65
1657305900000|2022-07-08 18:45:00|53340.5|53260.5|53335.5|53255.5|53350.5|53270.5|53305.5|53225.5|74
1657306200000|2022-07-08 18:50:00|53340.5|53260.5|53295.5|53215.5|53340.5|53260.5|53285.5|53205.5|92
1657306500000|2022-07-08 18:55:00|53290.5|53210.5|53275.5|53195.5|53310.5|53230.5|53250.5|53170.5|69
1657541400000|2022-07-11 12:10:00|53668.5|53618.5|53668.5|53618.5|53723.5|53673.5|53628.5|53578.5|120
1657541700000|2022-07-11 12:15:00|53658.5|53608.5|53779.5|53729.5|53779.5|53729.5|53643.5|53593.5|129
1657542000000|2022-07-11 12:20:00|53782.5|53732.5|53859.5|53809.5|53859.5|53809.5|53763.5|53713.5|164
1657542300000|2022-07-11 12:25:00|53857.5|53807.5|53879.5|53829.5|53909.5|53859.5|53847.5|53797.5|145
1657542600000|2022-07-11 12:30:00|53874.5|53824.5|53999.5|53949.5|54032.5|53982.5|53859.5|53809.5|224
1657542900000|2022-07-11 12:35:00|54004.5|53954.5|53999.5|53949.5|54052.5|54002.5|53994.5|53944.5|181
1657543200000|2022-07-11 12:40:00|54004.5|53954.5|53969.5|53919.5|54029.5|53979.5|53964.5|53914.5|110
1657543500000|2022-07-11 12:45:00|53974.5|53924.5|53939.5|53889.5|53989.5|53939.5|53934.5|53884.5|124
1657543800000|2022-07-11 12:50:00|53934.5|53884.5|53914.5|53864.5|53954.5|53904.5|53904.5|53854.5|131
1657544100000|2022-07-11 12:55:00|53919.5|53869.5|53919.5|53869.5|53964.5|53914.5|53889.5|53839.5|127
1657544400000|2022-07-11 13:00:00|53914.5|53864.5|53929.5|53879.5|54009.5|53959.5|53909.5|53859.5|156
1657544700000|2022-07-11 13:05:00|53924.5|53874.5|53999.5|53949.5|54035.5|53985.5|53924.5|53874.5|170
1657545000000|2022-07-11 13:10:00|54002.5|53952.5|54015.5|53965.5|54090.5|54040.5|53996.5|53946.5|146
1657545300000|2022-07-11 13:15:00|54017.5|53967.5|54025.5|53975.5|54045.5|53995.5|54009.5|53959.5|137
1657545600000|2022-07-11 13:20:00|54020.5|53970.5|54014.5|53964.5|54050.5|54000.5|53982.5|53932.5|132
1657545900000|2022-07-11 13:25:00|54012.5|53962.5|54030.5|53980.5|54055.5|54005.5|54012.5|53962.5|105
1657546200000|2022-07-11 13:30:00|54025.5|53975.5|54045.5|53995.5|54055.5|54005.5|53984.5|53934.5|175
1657546500000|2022-07-11 13:35:00|54048.5|53998.5|54065.5|54015.5|54078.5|54028.5|54025.5|53975.5|211
1657546800000|2022-07-11 13:40:00|54070.5|54020.5|54080.5|54030.5|54085.5|54035.5|54040.5|53990.5|159
1657547100000|2022-07-11 13:45:00|54085.5|54035.5|54112.5|54062.5|54141.5|54091.5|54075.5|54025.5|164
1657547400000|2022-07-11 13:50:00|54110.5|54060.5|54004.5|53954.5|54112.5|54062.5|53997.5|53947.5|187
1657547700000|2022-07-11 13:55:00|54022.5|53972.5|53987.5|53937.5|54042.5|53992.5|53967.5|53917.5|164
1657548000000|2022-07-11 14:00:00|53997.5|53947.5|53997.5|53947.5|54012.5|53962.5|53962.5|53912.5|201
1657548300000|2022-07-11 14:05:00|53992.5|53942.5|53937.5|53887.5|54008.5|53958.5|53927.5|53877.5|172
1657548600000|2022-07-11 14:10:00|53932.5|53882.5|53967.5|53917.5|53972.5|53922.5|53897.5|53847.5|147
1657548900000|2022-07-11 14:15:00|53962.5|53912.5|54023.5|53973.5|54038.5|53988.5|53947.5|53897.5|158
1657549200000|2022-07-11 14:20:00|54028.5|53978.5|54043.5|53993.5|54063.5|54013.5|54013.5|53963.5|122
1657549500000|2022-07-11 14:25:00|54048.5|53998.5|54088.5|54038.5|54118.5|54068.5|54018.5|53968.5|150
1657549800000|2022-07-11 14:30:00|54093.5|54043.5|53992.5|53942.5|54093.5|54043.5|53977.5|53927.5|141
1657550100000|2022-07-11 14:35:00|53989.5|53939.5|54033.5|53983.5|54088.5|54038.5|53989.5|53937.5|140
1657550400000|2022-07-11 14:40:00|54038.5|53988.5|53987.5|53937.5|54043.5|53993.5|53987.5|53937.5|150
1657550700000|2022-07-11 14:45:00|53982.5|53932.5|54058.5|54008.5|54063.5|54013.5|53982.5|53932.5|107
1657551000000|2022-07-11 14:50:00|54063.5|54013.5|54058.5|54008.5|54086.5|54036.5|54023.5|53973.5|107
1657551300000|2022-07-11 14:55:00|54056.5|54006.5|54053.5|54003.5|54103.5|54053.5|54043.5|53993.5|134
1657551600000|2022-07-11 15:00:00|54048.5|53998.5|54076.5|54026.5|54088.5|54038.5|54023.5|53973.5|157
1657551900000|2022-07-11 15:05:00|54078.5|54028.5|54043.5|53993.5|54083.5|54033.5|54028.5|53978.5|96
1657552200000|2022-07-11 15:10:00|54048.5|53998.5|54023.5|53973.5|54048.5|53998.5|54008.5|53958.5|111
1657552500000|2022-07-11 15:15:00|54020.5|53970.5|54038.5|53988.5|54043.5|53993.5|54013.5|53963.5|67
1657552800000|2022-07-11 15:20:00|54033.5|53983.5|54068.5|54018.5|54078.5|54028.5|54033.5|53983.5|71
1657553100000|2022-07-11 15:25:00|54070.5|54020.5|54028.5|53978.5|54078.5|54028.5|54023.5|53973.5|79
1657553400000|2022-07-11 15:30:00|54023.5|53973.5|54002.5|53952.5|54033.5|53983.5|53992.5|53942.5|92
1657553700000|2022-07-11 15:35:00|53997.5|53947.5|54018.5|53968.5|54038.5|53988.5|53982.5|53932.5|127
1657554000000|2022-07-11 15:40:00|54013.5|53963.5|54007.5|53957.5|54038.5|53988.5|53987.5|53937.5|138
1657554300000|2022-07-11 15:45:00|53997.5|53947.5|54008|53958|54030|53980|53997.5|53947.5|115
1657554600000|2022-07-11 15:50:00|54003|53953|53966|53916|54028|53978|53963|53913|75
1657554900000|2022-07-11 15:55:00|53963|53913|53953|53903|53986|53936|53953|53903|77
1657555200000|2022-07-11 16:00:00|53950|53900|53948|53898|53950|53900|53948|53898|2
1657555800000|2022-07-11 16:10:00|54023|53973|54018|53968|54023|53973|54018|53968|2
1657556100000|2022-07-11 16:15:00|54023|53973|54043|53993|54058|54008|54018|53968|84
1657556400000|2022-07-11 16:20:00|54048|53998|54068|54018|54073|54023|54026|53976|65
1657556700000|2022-07-11 16:25:00|54066|54016|54048|53998|54078|54028|54048|53998|63
1657557000000|2022-07-11 16:30:00|54050|54000|54053|54003|54078|54028|54048|53998|63
1657557300000|2022-07-11 16:35:00|54058|54008|54033|53983|54058|54008|54028|53978|24
1657557600000|2022-07-11 16:40:00|54023|53973|54013|53963|54038|53988|54003|53953|48
1657557900000|2022-07-11 16:45:00|54008|53958|54033|53983|54033|53983|54008|53958|37
1657558200000|2022-07-11 16:50:00|54043|53993|54028|53978|54043|53993|54028|53978|57
1657558500000|2022-07-11 16:55:00|54033|53983|54043|53993|54043|53993|54018|53968|40
1657558800000|2022-07-11 17:00:00|54048|53998|54033|53983|54053|54003|54008|53958|61
1657559100000|2022-07-11 17:05:00|54038|53988|54018|53968|54048|53998|54018|53968|38
1657559400000|2022-07-11 17:10:00|54020|53970|54028|53978|54043|53993|54013|53963|65
1657559700000|2022-07-11 17:15:00|54033|53983|54023|53973|54043|53993|54018|53968|58
1657560000000|2022-07-11 17:20:00|54028|53978|54028|53978|54033|53983|54013|53963|48
1657560300000|2022-07-11 17:25:00|54033|53983|54023|53973|54033|53983|54008|53958|35
1657560600000|2022-07-11 17:30:00|54028|53978|54003|53953|54038|53988|53998|53948|46
1657560900000|2022-07-11 17:35:00|54008|53958|54003|53953|54018|53968|53998|53948|54
1657561200000|2022-07-11 17:40:00|54000|53950|54023|53973|54023|53973|53993|53943|57
1657561500000|2022-07-11 17:45:00|54028|53978|54093|54043|54103|54053|54028|53978|67
1657561800000|2022-07-11 17:50:00|54098|54048|54073|54023|54103|54053|54063|54013|42
1657562100000|2022-07-11 17:55:00|54068|54018|54068|54018|54078|54028|54043|53993|32
1657562400000|2022-07-11 18:00:00|54066|54016|54179|54129|54184|54134|54058|54008|109
1657562700000|2022-07-11 18:05:00|54174|54124|54199|54149|54224|54174|54164|54114|84
1657563000000|2022-07-11 18:10:00|54204|54154|54184|54134|54224|54174|54173|54123|103
1657563300000|2022-07-11 18:15:00|54189|54139|54173|54123|54219|54169|54158|54108|52
1657563600000|2022-07-11 18:20:00|54171|54121|54158|54108|54171|54121|54143|54093|38
1657563900000|2022-07-11 18:25:00|54163|54113|54148.5|54098.5|54179|54129|54128|54078|50
1657564200000|2022-07-11 18:30:00|54153.5|54103.5|54203.5|54153.5|54206.5|54156.5|54148.5|54083|41
1657564500000|2022-07-11 18:35:00|54200.5|54150.5|54147.5|54097.5|54208.5|54158.5|54139.5|54089.5|50
1657564800000|2022-07-11 18:40:00|54152.5|54102.5|54157.5|54107.5|54162.5|54112.5|54132.5|54082.5|45
1657565100000|2022-07-11 18:45:00|54152.5|54102.5|54162.5|54112.5|54167.5|54117.5|54147.5|54097.5|38
1657565400000|2022-07-11 18:50:00|54167.5|54117.5|54192.5|54142.5|54197.5|54147.5|54147.5|54097.5|84
1657565700000|2022-07-11 18:55:00|54197.5|54147.5|54252.5|54202.5|54257.5|54207.5|54192.5|54142.5|64
1657627800000|2022-07-12 12:10:00|54418.5|54368.5|54287.5|54237.5|54421.5|54371.5|54275.5|54225.5|106
1657628100000|2022-07-12 12:15:00|54290.5|54240.5|54235.5|54185.5|54322.5|54272.5|54217.5|54167.5|144
1657628400000|2022-07-12 12:20:00|54237.5|54187.5|54262.5|54212.5|54327.5|54277.5|54232.5|54182.5|152
1657628700000|2022-07-12 12:25:00|54257.5|54207.5|54282.5|54232.5|54292.5|54242.5|54242.5|54192.5|154
1657629000000|2022-07-12 12:30:00|54277.5|54227.5|54287.5|54237.5|54397.5|54347.5|54277.5|54227.5|134
1657629300000|2022-07-12 12:35:00|54282.5|54232.5|54357.5|54307.5|54387.5|54337.5|54262.5|54212.5|158
1657629600000|2022-07-12 12:40:00|54362.5|54312.5|54393.5|54343.5|54456.5|54406.5|54357.5|54307.5|187
1657629900000|2022-07-12 12:45:00|54396.5|54346.5|54493.5|54443.5|54508.5|54458.5|54396.5|54346.5|142
1657630200000|2022-07-12 12:50:00|54498.5|54448.5|54478.5|54428.5|54568.5|54518.5|54433.5|54383.5|154
1657630500000|2022-07-12 12:55:00|54481.5|54431.5|54428.5|54378.5|54481.5|54431.5|54418.5|54368.5|87
1657630800000|2022-07-12 13:00:00|54433.5|54383.5|54478.5|54428.5|54508.5|54458.5|54383.5|54333.5|166
1657631100000|2022-07-12 13:05:00|54483.5|54433.5|54568.5|54518.5|54598.5|54548.5|54483.5|54433.5|133
1657631400000|2022-07-12 13:10:00|54563.5|54513.5|54598.5|54548.5|54618.5|54568.5|54548.5|54498.5|123
1657631700000|2022-07-12 13:15:00|54603.5|54553.5|54593.5|54543.5|54633.5|54583.5|54583.5|54533.5|129
1657632000000|2022-07-12 13:20:00|54588.5|54538.5|54699.5|54649.5|54699.5|54649.5|54578.5|54528.5|122
1657632300000|2022-07-12 13:25:00|54694.5|54644.5|54719.5|54669.5|54729.5|54679.5|54643.5|54593.5|119
1657632600000|2022-07-12 13:30:00|54724.5|54674.5|54749.5|54699.5|54795.5|54745.5|54719.5|54669.5|183
1657632900000|2022-07-12 13:35:00|54751.5|54701.5|54699.5|54649.5|54764.5|54714.5|54654.5|54604.5|208
1657633200000|2022-07-12 13:40:00|54694.5|54644.5|54739.5|54689.5|54744.5|54694.5|54664.5|54614.5|139
1657633500000|2022-07-12 13:45:00|54741.5|54691.5|54739.5|54689.5|54754.5|54704.5|54689.5|54639.5|166
1657633800000|2022-07-12 13:50:00|54744.5|54694.5|54739.5|54689.5|54754.5|54704.5|54714.5|54664.5|150
1657634100000|2022-07-12 13:55:00|54744.5|54694.5|54689.5|54639.5|54754.5|54704.5|54654.5|54604.5|155
1657634400000|2022-07-12 14:00:00|54697.5|54647.5|54679.5|54629.5|54734.5|54684.5|54674.5|54624.5|160
1657634700000|2022-07-12 14:05:00|54674.5|54624.5|54669.5|54619.5|54709.5|54659.5|54629.5|54579.5|135
1657635000000|2022-07-12 14:10:00|54674.5|54624.5|54614.5|54564.5|54694.5|54644.5|54594.5|54544.5|136
1657635300000|2022-07-12 14:15:00|54609.5|54559.5|54639.5|54589.5|54664.5|54614.5|54584.5|54534.5|172
1657635600000|2022-07-12 14:20:00|54637.5|54587.5|54664.5|54614.5|54664.5|54614.5|54599.5|54549.5|129
1657635900000|2022-07-12 14:25:00|54659.5|54609.5|54669.5|54619.5|54679.5|54629.5|54611.5|54561.5|135
1657636200000|2022-07-12 14:30:00|54671.5|54621.5|54679.5|54629.5|54689.5|54639.5|54629.5|54579.5|145
1657636500000|2022-07-12 14:35:00|54684.5|54634.5|54644.5|54594.5|54684.5|54634.5|54599.5|54549.5|127
1657636800000|2022-07-12 14:40:00|54649.5|54599.5|54649.5|54599.5|54689.5|54639.5|54634.5|54584.5|130
1657637100000|2022-07-12 14:45:00|54644.5|54594.5|54694.5|54644.5|54699.5|54649.5|54631.5|54581.5|108
1657637400000|2022-07-12 14:50:00|54699.5|54649.5|54714.5|54664.5|54734.5|54684.5|54669.5|54619.5|152
1657637700000|2022-07-12 14:55:00|54719.5|54669.5|54739.5|54689.5|54749.5|54699.5|54694.5|54644.5|134
1657638000000|2022-07-12 15:00:00|54734.5|54684.5|54759.5|54709.5|54759.5|54709.5|54719.5|54669.5|177
1657638300000|2022-07-12 15:05:00|54764.5|54714.5|54754.5|54704.5|54784.5|54734.5|54744.5|54694.5|134
1657638600000|2022-07-12 15:10:00|54757.5|54707.5|54699.5|54649.5|54757.5|54707.5|54649.5|54599.5|159
1657638900000|2022-07-12 15:15:00|54701.5|54651.5|54759.5|54709.5|54779.5|54729.5|54699.5|54649.5|113
1657639200000|2022-07-12 15:20:00|54757.5|54707.5|54719.5|54669.5|54794.5|54744.5|54714.5|54664.5|135
1657639500000|2022-07-12 15:25:00|54714.5|54664.5|54639.5|54589.5|54734.5|54684.5|54639.5|54589.5|108
1657639800000|2022-07-12 15:30:00|54634.5|54584.5|54649.5|54599.5|54659.5|54609.5|54617.5|54567.5|126
1657640100000|2022-07-12 15:35:00|54651.5|54601.5|54669.5|54619.5|54679.5|54629.5|54649.5|54599.5|95
1657640400000|2022-07-12 15:40:00|54674.5|54624.5|54749.5|54699.5|54764.5|54714.5|54669.5|54619.5|88
1657640700000|2022-07-12 15:45:00|54751.5|54701.5|54744.5|54694.5|54751.5|54701.5|54714.5|54664.5|95
1657641000000|2022-07-12 15:50:00|54741.5|54691.5|54711.5|54661.5|54759.5|54709.5|54699.5|54649.5|67
1657641300000|2022-07-12 15:55:00|54709.5|54659.5|54704.5|54654.5|54724.5|54674.5|54691.5|54641.5|69
1657641600000|2022-07-12 16:00:00|54699.5|54649.5|54704.5|54654.5|54724.5|54674.5|54684.5|54634.5|74
1657641900000|2022-07-12 16:05:00|54709.5|54659.5|54704.5|54654.5|54711.5|54661.5|54659.5|54609.5|68
1657642200000|2022-07-12 16:10:00|54699.5|54649.5|54669.5|54619.5|54701.5|54651.5|54669.5|54619.5|57
1657642500000|2022-07-12 16:15:00|54654.5|54604.5|54649.5|54599.5|54654.5|54604.5|54609.5|54559.5|61
1657642800000|2022-07-12 16:20:00|54647.5|54597.5|54594.5|54544.5|54647.5|54597.5|54594.5|54544.5|49
1657643100000|2022-07-12 16:25:00|54584.5|54534.5|54659.5|54609.5|54664.5|54614.5|54579.5|54529.5|74
1657643400000|2022-07-12 16:30:00|54664.5|54614.5|54609.5|54559.5|54669.5|54619.5|54609.5|54559.5|87
1657643700000|2022-07-12 16:35:00|54611.5|54561.5|54604.5|54554.5|54629.5|54579.5|54584.5|54534.5|61
1657644000000|2022-07-12 16:40:00|54601.5|54551.5|54634.5|54584.5|54634.5|54584.5|54594.5|54544.5|51
1657644300000|2022-07-12 16:45:00|54631.5|54581.5|54624.5|54574.5|54634.5|54584.5|54599.5|54549.5|42
1657644600000|2022-07-12 16:50:00|54629.5|54579.5|54659.5|54609.5|54679.5|54629.5|54624.5|54574.5|72
1657644900000|2022-07-12 16:55:00|54664.5|54614.5|54664.5|54614.5|54684.5|54634.5|54649.5|54599.5|43
1657645200000|2022-07-12 17:00:00|54669.5|54619.5|54694.5|54644.5|54704.5|54654.5|54639.5|54589.5|96
1657645500000|2022-07-12 17:05:00|54699.5|54649.5|54664.5|54614.5|54714.5|54664.5|54664.5|54614.5|59
1657645800000|2022-07-12 17:10:00|54669.5|54619.5|54679.5|54629.5|54689.5|54639.5|54669.5|54619.5|49
1657646100000|2022-07-12 17:15:00|54684.5|54634.5|54694.5|54644.5|54704.5|54654.5|54679.5|54629.5|50
1657646400000|2022-07-12 17:20:00|54689.5|54639.5|54719.5|54669.5|54721.5|54671.5|54684.5|54634.5|48
1657646700000|2022-07-12 17:25:00|54717.5|54667.5|54734.5|54684.5|54761.5|54711.5|54711.5|54661.5|56
1657647000000|2022-07-12 17:30:00|54739.5|54689.5|54774.5|54724.5|54784.5|54734.5|54739.5|54689.5|72
1657647300000|2022-07-12 17:35:00|54779.5|54729.5|54739.5|54689.5|54784.5|54734.5|54737.5|54687.5|53
1657647600000|2022-07-12 17:40:00|54734.5|54684.5|54744.5|54694.5|54759.5|54709.5|54729.5|54679.5|50
1657647900000|2022-07-12 17:45:00|54749.5|54699.5|54739.5|54689.5|54759.5|54709.5|54739.5|54689.5|68
1657648200000|2022-07-12 17:50:00|54744.5|54694.5|54719.5|54669.5|54744.5|54694.5|54719.5|54669.5|45
1657648500000|2022-07-12 17:55:00|54714.5|54664.5|54699.5|54649.5|54729.5|54679.5|54689.5|54639.5|59
1657648800000|2022-07-12 18:00:00|54701.5|54651.5|54744.5|54694.5|54744.5|54694.5|54689.5|54639.5|53
1657649100000|2022-07-12 18:05:00|54739.5|54689.5|54744.5|54694.5|54754.5|54704.5|54734.5|54684.5|54
1657649400000|2022-07-12 18:10:00|54754.5|54704.5|54724.5|54674.5|54759.5|54709.5|54724.5|54674.5|34
1657649700000|2022-07-12 18:15:00|54729.5|54679.5|54734.5|54684.5|54759.5|54709.5|54724.5|54674.5|60
1657650000000|2022-07-12 18:20:00|54731.5|54681.5|54749.5|54699.5|54754.5|54704.5|54729.5|54679.5|51
1657650300000|2022-07-12 18:25:00|54754.5|54704.5|54699.5|54649.5|54761.5|54711.5|54694.5|54644.5|69
1657650600000|2022-07-12 18:30:00|54697.5|54647.5|54724.5|54674.5|54749.5|54699.5|54691.5|54641.5|57
1657650900000|2022-07-12 18:35:00|54719.5|54669.5|54744.5|54694.5|54749.5|54699.5|54709.5|54659.5|54
1657651200000|2022-07-12 18:40:00|54749.5|54699.5|54744.5|54694.5|54769.5|54719.5|54739.5|54689.5|43
1657651500000|2022-07-12 18:45:00|54747.5|54697.5|54769.5|54719.5|54774.5|54724.5|54744.5|54694.5|53
1657651800000|2022-07-12 18:50:00|54771.5|54721.5|54855.5|54805.5|54860.5|54810.5|54769.5|54719.5|113
1657652100000|2022-07-12 18:55:00|54852.5|54802.5|54850.5|54800.5|54870.5|54820.5|54835.5|54785.5|71
1657714200000|2022-07-13 12:10:00|54714.5|54664.5|54658.5|54608.5|54719.5|54669.5|54638.5|54588.5|78
1657714500000|2022-07-13 12:15:00|54663.5|54613.5|54668.5|54618.5|54709.5|54659.5|54613.5|54563.5|139
1657714800000|2022-07-13 12:20:00|54663.5|54613.5|54604|54542|54698.5|54618.5|54604|54542|132
1657715100000|2022-07-13 12:25:00|54607|54545|54618|54514|54680|54577|54579|54504|176
1657715400000|2022-07-13 12:30:00|54615|54511|55017|54913|55090|54986|54615|54511|466
1657715700000|2022-07-13 12:35:00|55026|54922|55029|54967|55062|54979|54918|54856|367
1657716000000|2022-07-13 12:40:00|55031|54969|55085.5|55005.5|55155.5|55075.5|54980|54918|283
1657716300000|2022-07-13 12:45:00|55080.5|55000.5|54964.5|54884.5|55155.5|55075.5|54959.5|54879.5|361
1657716600000|2022-07-13 12:50:00|54969.5|54889.5|54924.5|54844.5|54974.5|54894.5|54894.5|54814.5|332
1657716900000|2022-07-13 12:55:00|54919.5|54839.5|54969.5|54889.5|55040.5|54960.5|54919.5|54839.5|298
1657717200000|2022-07-13 13:00:00|54966.5|54886.5|54801.5|54721.5|55004.5|54924.5|54779.5|54699.5|284
1657717500000|2022-07-13 13:05:00|54799.5|54719.5|54759.5|54679.5|54874.5|54794.5|54756.5|54676.5|276
1657717800000|2022-07-13 13:10:00|54754.5|54674.5|54703.5|54623.5|54781.5|54701.5|54620.5|54540.5|306
1657718100000|2022-07-13 13:15:00|54698.5|54618.5|54763.5|54683.5|54798.5|54718.5|54678.5|54598.5|296
1657718400000|2022-07-13 13:20:00|54760.5|54680.5|54723.5|54643.5|54818.5|54738.5|54718.5|54638.5|242
1657718700000|2022-07-13 13:25:00|54720.5|54640.5|54688.5|54608.5|54768.5|54688.5|54688.5|54608.5|214
1657719000000|2022-07-13 13:30:00|54685.5|54605.5|54688.5|54608.5|54713.5|54633.5|54597.5|54517.5|282
1657719300000|2022-07-13 13:35:00|54690.5|54610.5|54603.5|54523.5|54713.5|54633.5|54567.5|54487.5|287
1657719600000|2022-07-13 13:40:00|54595.5|54515.5|54522.5|54442.5|54595.5|54515.5|54452.5|54372.5|288
1657719900000|2022-07-13 13:45:00|54517.5|54437.5|54487.5|54407.5|54547.5|54467.5|54477.5|54397.5|269
1657720200000|2022-07-13 13:50:00|54482.5|54402.5|54547.5|54467.5|54562.5|54482.5|54477.5|54397.5|197
1657720500000|2022-07-13 13:55:00|54542.5|54462.5|54628.5|54548.5|54628.5|54548.5|54542.5|54462.5|189
1657720800000|2022-07-13 14:00:00|54618.5|54538.5|54567.5|54487.5|54663.5|54583.5|54502.5|54422.5|265
1657721100000|2022-07-13 14:05:00|54570.5|54490.5|54713.5|54633.5|54748.5|54668.5|54532.5|54452.5|270
1657721400000|2022-07-13 14:10:00|54715.5|54635.5|54682.5|54602.5|54731.5|54651.5|54657.5|54577.5|293
1657721700000|2022-07-13 14:15:00|54687.5|54607.5|54677.5|54627.5|54717.5|54667.5|54607.5|54557.5|251
1657722000000|2022-07-13 14:20:00|54682.5|54632.5|54732.5|54682.5|54762.5|54712.5|54682.5|54632.5|225
1657722300000|2022-07-13 14:25:00|54737.5|54687.5|54675.5|54625.5|54757.5|54707.5|54662.5|54612.5|201
1657722600000|2022-07-13 14:30:00|54672.5|54622.5|54612.5|54562.5|54739.5|54689.5|54612.5|54562.5|246
1657722900000|2022-07-13 14:35:00|54609.5|54559.5|54456.5|54406.5|54609.5|54559.5|54448.5|54398.5|215
1657723200000|2022-07-13 14:40:00|54451.5|54401.5|54331.5|54281.5|54461.5|54411.5|54324.5|54274.5|231
1657723500000|2022-07-13 14:45:00|54326.5|54276.5|54286.5|54236.5|54411.5|54361.5|54281.5|54231.5|230
1657723800000|2022-07-13 14:50:00|54281.5|54231.5|54271.5|54221.5|54288.5|54238.5|54246.5|54196.5|105
1657724100000|2022-07-13 14:55:00|54277.5|54227.5|54257.5|54207.5|54285.5|54235.5|54211.5|54161.5|180
1657724400000|2022-07-13 15:00:00|54252.5|54202.5|54227.5|54177.5|54322.5|54272.5|54227.5|54177.5|183
1657724700000|2022-07-13 15:05:00|54222.5|54172.5|54201.5|54151.5|54237.5|54187.5|54146.5|54096.5|203
1657725000000|2022-07-13 15:10:00|54196.5|54146.5|54166.5|54116.5|54211.5|54161.5|54161.5|54111.5|163
1657725300000|2022-07-13 15:15:00|54164.5|54114.5|54222.5|54172.5|54222.5|54172.5|54136.5|54086.5|136
1657725600000|2022-07-13 15:20:00|54217.5|54167.5|54251.5|54201.5|54256.5|54206.5|54201.5|54151.5|156
1657725900000|2022-07-13 15:25:00|54254.5|54204.5|54266.5|54216.5|54281.5|54231.5|54231.5|54181.5|151
1657726200000|2022-07-13 15:30:00|54261.5|54211.5|54246.5|54196.5|54261.5|54211.5|54218.5|54168.5|123
1657726500000|2022-07-13 15:35:00|54241.5|54191.5|54246.5|54196.5|54261.5|54211.5|54236.5|54186.5|116
1657726800000|2022-07-13 15:40:00|54251.5|54201.5|54241.5|54191.5|54256.5|54206.5|54186.5|54136.5|121
1657727100000|2022-07-13 15:45:00|54246.5|54196.5|54241.5|54191.5|54268.5|54218.5|54236.5|54186.5|111
1657727400000|2022-07-13 15:50:00|54246.5|54196.5|54266.5|54216.5|54271.5|54221.5|54226.5|54176.5|113
1657727700000|2022-07-13 15:55:00|54268.5|54218.5|54281.5|54231.5|54296.5|54246.5|54261.5|54211.5|115
1657728000000|2022-07-13 16:00:00|54278.5|54228.5|54246.5|54196.5|54281.5|54231.5|54246.5|54196.5|107
1657728300000|2022-07-13 16:05:00|54248.5|54198.5|54196.5|54146.5|54271.5|54221.5|54176.5|54126.5|128
1657728600000|2022-07-13 16:10:00|54201.5|54151.5|54251.5|54201.5|54256.5|54206.5|54201.5|54151.5|105
1657728900000|2022-07-13 16:15:00|54256.5|54206.5|54241.5|54191.5|54261.5|54211.5|54236.5|54186.5|86
1657729200000|2022-07-13 16:20:00|54246.5|54196.5|54231.5|54181.5|54266.5|54216.5|54231.5|54181.5|103
1657729500000|2022-07-13 16:25:00|54226.5|54176.5|54181.5|54131.5|54231.5|54181.5|54174.5|54124.5|103
1657729800000|2022-07-13 16:30:00|54176.5|54126.5|54196.5|54146.5|54198.5|54148.5|54166.5|54116.5|90
1657730100000|2022-07-13 16:35:00|54201.5|54151.5|54226.5|54176.5|54236.5|54186.5|54201.5|54151.5|91
1657730400000|2022-07-13 16:40:00|54231.5|54181.5|54251.5|54201.5|54268.5|54218.5|54226.5|54176.5|77
1657730700000|2022-07-13 16:45:00|54248.5|54198.5|54236.5|54186.5|54261.5|54211.5|54231.5|54181.5|78
1657731000000|2022-07-13 16:50:00|54241.5|54191.5|54231.5|54181.5|54251.5|54201.5|54231.5|54181.5|67
1657731300000|2022-07-13 16:55:00|54236.5|54186.5|54256.5|54206.5|54261.5|54211.5|54231.5|54181.5|92
1657731600000|2022-07-13 17:00:00|54261.5|54211.5|54206.5|54156.5|54261.5|54211.5|54186.5|54136.5|140
1657731900000|2022-07-13 17:05:00|54201.5|54151.5|54236.5|54186.5|54244.5|54194.5|54196.5|54146.5|99
1657732200000|2022-07-13 17:10:00|54231.5|54181.5|54121.5|54071.5|54241.5|54191.5|54111.5|54061.5|103
1657732500000|2022-07-13 17:15:00|54116.5|54066.5|54166.5|54116.5|54181.5|54131.5|54111.5|54061.5|121
1657732800000|2022-07-13 17:20:00|54168.5|54118.5|54156.5|54106.5|54191.5|54141.5|54151.5|54101.5|104
1657733100000|2022-07-13 17:25:00|54154.5|54104.5|54136.5|54086.5|54181.5|54131.5|54136.5|54086.5|104
1657733400000|2022-07-13 17:30:00|54131.5|54081.5|54146.5|54096.5|54161.5|54111.5|54131.5|54081.5|69
1657733700000|2022-07-13 17:35:00|54151.5|54101.5|54191.5|54141.5|54201.5|54151.5|54151.5|54101.5|64
1657734000000|2022-07-13 17:40:00|54196.5|54146.5|54156.5|54106.5|54201.5|54151.5|54146.5|54096.5|76
1657734300000|2022-07-13 17:45:00|54151.5|54101.5|54136.5|54086.5|54166.5|54116.5|54131.5|54081.5|66
1657734600000|2022-07-13 17:50:00|54138.5|54088.5|54186.5|54136.5|54186.5|54136.5|54126.5|54076.5|56
1657734900000|2022-07-13 17:55:00|54181.5|54131.5|54231.5|54181.5|54236.5|54186.5|54181.5|54131.5|76
1657735200000|2022-07-13 18:00:00|54236.5|54186.5|54409.5|54359.5|54452.5|54402.5|54228.5|54178.5|329
1657735500000|2022-07-13 18:05:00|54412.5|54362.5|54465.5|54415.5|54492.5|54442.5|54372.5|54322.5|232
1657735800000|2022-07-13 18:10:00|54462.5|54412.5|54412.5|54362.5|54477.5|54427.5|54405.5|54355.5|184
1657736100000|2022-07-13 18:15:00|54417.5|54367.5|54422.5|54372.5|54452.5|54402.5|54402.5|54352.5|169
1657736400000|2022-07-13 18:20:00|54417.5|54367.5|54382.5|54332.5|54437.5|54387.5|54362.5|54312.5|139
1657736700000|2022-07-13 18:25:00|54387.5|54337.5|54326.5|54276.5|54402.5|54352.5|54321.5|54271.5|136
1657737000000|2022-07-13 18:30:00|54331.5|54281.5|54306.5|54256.5|54334.5|54284.5|54291.5|54241.5|116
1657737300000|2022-07-13 18:35:00|54301.5|54251.5|54342.5|54292.5|54360.5|54310.5|54301.5|54251.5|119
1657737600000|2022-07-13 18:40:00|54347.5|54297.5|54311.5|54261.5|54357.5|54307.5|54306.5|54256.5|68
1657737900000|2022-07-13 18:45:00|54309.5|54259.5|54362.5|54312.5|54362.5|54312.5|54281.5|54231.5|99
1657738200000|2022-07-13 18:50:00|54367.5|54317.5|54301.5|54251.5|54367.5|54317.5|54281.5|54231.5|104
1657738500000|2022-07-13 18:55:00|54296.5|54246.5|54321.5|54271.5|54357.5|54307.5|54286.5|54236.5|133
1657800600000|2022-07-14 12:10:00|55112.5|55062.5|55102.5|55052.5|55122.5|55072.5|55036.5|54986.5|121
1657800900000|2022-07-14 12:15:00|55107.5|55057.5|55077.5|55027.5|55142.5|55092.5|55067.5|55017.5|140
1657801200000|2022-07-14 12:20:00|55080.5|55030.5|55092.5|55042.5|55137.5|55087.5|55047.5|54997.5|189
1657801500000|2022-07-14 12:25:00|55095.5|55045.5|55050.5|55000.5|55107.5|55057.5|55036.5|54986.5|163
1657801800000|2022-07-14 12:30:00|55045.5|54995.5|54946.5|54896.5|55120.5|55070.5|54921.5|54871.5|312
1657802100000|2022-07-14 12:35:00|54956.5|54906.5|54961.5|54911.5|54996.5|54946.5|54931.5|54881.5|210
1657802400000|2022-07-14 12:40:00|54964.5|54914.5|55022.5|54972.5|55027.5|54977.5|54959.5|54909.5|156
1657802700000|2022-07-14 12:45:00|55025.5|54975.5|55102.5|55052.5|55142.5|55092.5|54991.5|54941.5|167
1657803000000|2022-07-14 12:50:00|55100.5|55050.5|55037.5|54987.5|55102.5|55052.5|55001.5|54951.5|188
1657803300000|2022-07-14 12:55:00|55042.5|54992.5|55061.5|55011.5|55071.5|55021.5|54986.5|54936.5|174
1657803600000|2022-07-14 13:00:00|55056.5|55006.5|55227.5|55177.5|55232.5|55182.5|55056.5|55006.5|238
1657803900000|2022-07-14 13:05:00|55232.5|55182.5|55172.5|55122.5|55237.5|55187.5|55117.5|55067.5|186
1657804200000|2022-07-14 13:10:00|55167.5|55117.5|55097.5|55047.5|55172.5|55122.5|55097.5|55047.5|150
1657804500000|2022-07-14 13:15:00|55092.5|55042.5|55071.5|55021.5|55092.5|55042.5|54981.5|54931.5|226
1657804800000|2022-07-14 13:20:00|55076.5|55026.5|55172.5|55122.5|55177.5|55127.5|55011.5|54961.5|225
1657805100000|2022-07-14 13:25:00|55167.5|55117.5|55165.5|55115.5|55195.5|55145.5|55119.5|55069.5|239
1657805400000|2022-07-14 13:30:00|55167.5|55117.5|55292.5|55212.5|55312.5|55232.5|55137.5|55087.5|297
1657805700000|2022-07-14 13:35:00|55294.5|55214.5|55387.5|55307.5|55417.5|55337.5|55272.5|55192.5|264
1657806000000|2022-07-14 13:40:00|55392.5|55312.5|55402.5|55322.5|55423.5|55343.5|55367.5|55287.5|217
1657806300000|2022-07-14 13:45:00|55407.5|55327.5|55342.5|55262.5|55448.5|55368.5|55337.5|55257.5|286
1657806600000|2022-07-14 13:50:00|55344.5|55264.5|55300.5|55220.5|55357.5|55277.5|55212.5|55132.5|246
1657806900000|2022-07-14 13:55:00|55297.5|55217.5|55324.5|55244.5|55327.5|55247.5|55282.5|55202.5|210
1657807200000|2022-07-14 14:00:00|55327.5|55247.5|55382.5|55302.5|55400.5|55320.5|55327.5|55247.5|211
1657807500000|2022-07-14 14:05:00|55380.5|55300.5|55372.5|55292.5|55402.5|55322.5|55352.5|55272.5|159
1657807800000|2022-07-14 14:10:00|55370.5|55290.5|55377.5|55297.5|55397.5|55317.5|55352.5|55272.5|185
1657808100000|2022-07-14 14:15:00|55374.5|55294.5|55292.5|55212.5|55392.5|55342.5|55282.5|55212.5|164
1657808400000|2022-07-14 14:20:00|55282.5|55202.5|55232.5|55152.5|55322.5|55242.5|55212.5|55132.5|182
1657808700000|2022-07-14 14:25:00|55227.5|55147.5|55232.5|55152.5|55242.5|55162.5|55181.5|55101.5|165
1657809000000|2022-07-14 14:30:00|55230.5|55150.5|55287.5|55237.5|55287.5|55237.5|55186.5|55106.5|231
1657809300000|2022-07-14 14:35:00|55285.5|55235.5|55166.5|55116.5|55322.5|55272.5|55156.5|55106.5|216
1657809600000|2022-07-14 14:40:00|55168.5|55118.5|55091.5|55041.5|55171.5|55121.5|55051.5|55001.5|231
1657809900000|2022-07-14 14:45:00|55086.5|55036.5|55051.5|55001.5|55106.5|55056.5|55046.5|54996.5|183
1657810200000|2022-07-14 14:50:00|55041.5|54991.5|54930.5|54880.5|55061.5|55011.5|54885.5|54835.5|262
1657810500000|2022-07-14 14:55:00|54925.5|54875.5|54986.5|54936.5|55021.5|54971.5|54920.5|54870.5|219
1657810800000|2022-07-14 15:00:00|54981.5|54931.5|54840.5|54790.5|54981.5|54931.5|54815.5|54765.5|374
1657811100000|2022-07-14 15:05:00|54845.5|54795.5|54890.5|54840.5|54925.5|54875.5|54800.5|54750.5|286
1657811400000|2022-07-14 15:10:00|54885.5|54835.5|54991.5|54941.5|54991.5|54941.5|54880.5|54830.5|206
1657811700000|2022-07-14 15:15:00|54994.5|54944.5|54885.5|54835.5|55036.5|54986.5|54875.5|54825.5|244
1657812000000|2022-07-14 15:20:00|54887.5|54837.5|54950.5|54900.5|54955.5|54905.5|54870.5|54820.5|222
1657812300000|2022-07-14 15:25:00|54953.5|54903.5|54998.5|54948.5|55014.5|54964.5|54940.5|54890.5|178
1657812600000|2022-07-14 15:30:00|54996.5|54946.5|54900.5|54850.5|55001.5|54951.5|54897.5|54847.5|209
1657812900000|2022-07-14 15:35:00|54893.5|54843.5|54815.5|54765.5|54955.5|54905.5|54805.5|54755.5|229
1657813200000|2022-07-14 15:40:00|54813.5|54763.5|54739.5|54689.5|54825.5|54775.5|54674.5|54624.5|307
1657813500000|2022-07-14 15:45:00|54749.5|54699.5|54775.5|54725.5|54785.5|54735.5|54719.5|54669.5|272
1657813800000|2022-07-14 15:50:00|54770.5|54720.5|54810.5|54760.5|54820.5|54770.5|54754.5|54704.5|230
1657814100000|2022-07-14 15:55:00|54815.5|54765.5|54785.5|54735.5|54835.5|54785.5|54749.5|54699.5|193
1657814400000|2022-07-14 16:00:00|54783.5|54733.5|54865.5|54815.5|54865.5|54815.5|54765.5|54715.5|176
1657814700000|2022-07-14 16:05:00|54860.5|54810.5|54850.5|54800.5|54875.5|54825.5|54820.5|54770.5|131
1657815000000|2022-07-14 16:10:00|54853.5|54803.5|54860.5|54810.5|54875.5|54825.5|54840.5|54790.5|157
1657815300000|2022-07-14 16:15:00|54855.5|54805.5|54860.5|54810.5|54877.5|54827.5|54820.5|54770.5|112
1657815600000|2022-07-14 16:20:00|54865.5|54815.5|54940.5|54890.5|54940.5|54890.5|54835.5|54785.5|137
1657815900000|2022-07-14 16:25:00|54945.5|54895.5|54960.5|54910.5|54970.5|54920.5|54920.5|54870.5|134
1657816200000|2022-07-14 16:30:00|54965.5|54915.5|54945.5|54895.5|54975.5|54925.5|54900.5|54850.5|105
1657816500000|2022-07-14 16:35:00|54947.5|54897.5|54895.5|54845.5|54960.5|54910.5|54895.5|54845.5|96
1657816800000|2022-07-14 16:40:00|54897.5|54847.5|54910.5|54860.5|54940.5|54890.5|54865.5|54815.5|122
1657817100000|2022-07-14 16:45:00|54905.5|54855.5|55004.5|54954.5|55051.5|55001.5|54890.5|54840.5|252
1657817400000|2022-07-14 16:50:00|55006.5|54956.5|54935.5|54885.5|55006.5|54956.5|54930.5|54880.5|156
1657817700000|2022-07-14 16:55:00|54940.5|54890.5|54930.5|54880.5|54960.5|54910.5|54920.5|54870.5|147
1657818000000|2022-07-14 17:00:00|54925.5|54875.5|54895.5|54845.5|54955.5|54905.5|54885.5|54835.5|148
1657818300000|2022-07-14 17:05:00|54900.5|54850.5|54845.5|54795.5|54940.5|54890.5|54840.5|54790.5|131
1657818600000|2022-07-14 17:10:00|54840.5|54790.5|54900.5|54850.5|54915.5|54865.5|54840.5|54790.5|109
1657818900000|2022-07-14 17:15:00|54895.5|54845.5|54817.5|54767.5|54910.5|54860.5|54803.5|54753.5|186
1657819200000|2022-07-14 17:20:00|54823.5|54773.5|54825.5|54775.5|54845.5|54795.5|54805.5|54755.5|109
1657819500000|2022-07-14 17:25:00|54827.5|54777.5|54810.5|54760.5|54840.5|54790.5|54787.5|54737.5|148
1657819800000|2022-07-14 17:30:00|54807.5|54757.5|54840.5|54790.5|54860.5|54810.5|54805.5|54755.5|123
1657820100000|2022-07-14 17:35:00|54845.5|54795.5|54820.5|54770.5|54865.5|54815.5|54805.5|54755.5|101
1657820400000|2022-07-14 17:40:00|54815.5|54765.5|54789.5|54739.5|54817.5|54767.5|54764.5|54714.5|102
1657820700000|2022-07-14 17:45:00|54794.5|54744.5|54789.5|54739.5|54820.5|54770.5|54774.5|54724.5|99
1657821000000|2022-07-14 17:50:00|54786.5|54736.5|54830.5|54780.5|54830.5|54780.5|54764.5|54714.5|130
1657821300000|2022-07-14 17:55:00|54820.5|54770.5|54835.5|54785.5|54840.5|54790.5|54800.5|54750.5|97
1657821600000|2022-07-14 18:00:00|54833.5|54783.5|54810.5|54760.5|54850.5|54800.5|54805.5|54755.5|134
1657821900000|2022-07-14 18:05:00|54815.5|54765.5|54805.5|54755.5|54825.5|54775.5|54774.5|54724.5|120
1657822200000|2022-07-14 18:10:00|54810.5|54760.5|54850.5|54800.5|54855.5|54805.5|54810.5|54760.5|83
1657822500000|2022-07-14 18:15:00|54860.5|54810.5|54795.5|54745.5|54880.5|54830.5|54795.5|54745.5|109
1657822800000|2022-07-14 18:20:00|54780.5|54730.5|54825.5|54775.5|54825.5|54775.5|54764.5|54714.5|126
1657823100000|2022-07-14 18:25:00|54820.5|54770.5|54857.5|54807.5|54867.5|54817.5|54817.5|54767.5|121
1657823400000|2022-07-14 18:30:00|54852.5|54802.5|54827.5|54777.5|54857.5|54807.5|54817.5|54767.5|97
1657823700000|2022-07-14 18:35:00|54825.5|54775.5|54701.5|54651.5|54827.5|54777.5|54701.5|54651.5|116
1657824000000|2022-07-14 18:40:00|54696.5|54646.5|54806.5|54756.5|54806.5|54756.5|54691.5|54641.5|111
1657824300000|2022-07-14 18:45:00|54808.5|54758.5|54832.5|54782.5|54837.5|54787.5|54801.5|54751.5|109
1657824600000|2022-07-14 18:50:00|54837.5|54787.5|54912.5|54862.5|54922.5|54872.5|54832.5|54782.5|109
1657824900000|2022-07-14 18:55:00|54915.5|54865.5|54897.5|54847.5|54915.5|54865.5|54887.5|54837.5|100
1657887000000|2022-07-15 12:10:00|54652|54602|54654|54604|54674|54624|54623|54573|71
1657887300000|2022-07-15 12:15:00|54652|54602|54694|54644|54704|54654|54608|54558|101
1657887600000|2022-07-15 12:20:00|54699|54649|54789|54739|54794|54744|54699|54649|115
1657887900000|2022-07-15 12:25:00|54787|54737|54774|54724|54799|54749|54729|54679|126
1657888200000|2022-07-15 12:30:00|54784|54734|54875|54795|54920|54855|54757|54707|412
1657888500000|2022-07-15 12:35:00|54878|54798|54774.5|54724.5|54900|54820|54764|54684|323
1657888800000|2022-07-15 12:40:00|54771.5|54721.5|54729|54679|54834|54784|54729|54679|244
1657889100000|2022-07-15 12:45:00|54727|54677|54664|54614|54734|54684|54643|54593|262
1657889400000|2022-07-15 12:50:00|54662|54612|54618|54568|54662|54612|54573|54523|175
1657889700000|2022-07-15 12:55:00|54623|54573|54613|54563|54633|54583|54578|54528|184
1657890000000|2022-07-15 13:00:00|54608|54558|54649|54599|54682|54632|54528|54478|266
1657890300000|2022-07-15 13:05:00|54648|54598|54659|54609|54724|54674|54623|54573|182
1657890600000|2022-07-15 13:10:00|54657|54607|54638|54588|54689|54639|54623|54573|163
1657890900000|2022-07-15 13:15:00|54644|54594|54769|54719|54779|54729|54634|54584|208
1657891200000|2022-07-15 13:20:00|54767|54717|54775|54725|54859|54809|54739|54689|239
1657891500000|2022-07-15 13:25:00|54769|54719|54789|54739|54789|54739|54725|54675|173
1657891800000|2022-07-15 13:30:00|54785|54735|54815|54765|54819|54769|54719|54669|248
1657892100000|2022-07-15 13:35:00|54812|54762|54845|54795|54887|54837|54785|54735|222
1657892400000|2022-07-15 13:40:00|54839|54789|54875|54825|54960|54910|54839|54789|257
1657892700000|2022-07-15 13:45:00|54869|54819|54940|54890|54970|54920|54855|54805|241
1657893000000|2022-07-15 13:50:00|54946|54896|55000|54950|55016|54966|54916|54866|204
1657893300000|2022-07-15 13:55:00|55006|54956|54979|54929|55016|54966|54949|54899|176
1657893600000|2022-07-15 14:00:00|54837|54787|54835|54785|54909|54859|54819|54769|368
1657893900000|2022-07-15 14:05:00|54837|54787|54819|54769|54859|54809|54748|54698|308
1657894200000|2022-07-15 14:10:00|54815|54765|54819|54769|54875|54825|54751|54701|281
1657894500000|2022-07-15 14:15:00|54817|54767|54778|54728|54869|54819|54768|54718|226
1657894800000|2022-07-15 14:20:00|54776|54726|54664|54614|54801|54751|54654|54604|244
1657895100000|2022-07-15 14:25:00|54658|54608|54614|54564|54658|54608|54593|54543|240
1657895400000|2022-07-15 14:30:00|54608|54558|54503|54453|54654|54604|54493|54443|203
1657895700000|2022-07-15 14:35:00|54500|54450|54453|54403|54500|54450|54406|54356|217
1657896000000|2022-07-15 14:40:00|54443|54393|54463|54413|54477|54427|54382|54332|182
1657896300000|2022-07-15 14:45:00|54465|54415|54433|54383|54495|54445|54427|54377|187
1657896600000|2022-07-15 14:50:00|54437|54387|54372|54322|54437|54387|54356|54306|200
1657896900000|2022-07-15 14:55:00|54374|54324|54352|54302|54396|54346|54296|54246|178
1657897200000|2022-07-15 15:00:00|54356|54306|54332|54282|54382|54332|54289|54239|178
1657897500000|2022-07-15 15:05:00|54329|54279|54296|54246|54362|54312|54282|54232|158
1657897800000|2022-07-15 15:10:00|54292|54242|54314|54264|54366|54316|54292|54242|155
1657898100000|2022-07-15 15:15:00|54316|54266|54332|54282|54362|54312|54296|54246|150
1657898400000|2022-07-15 15:20:00|54326|54276|54342|54292|54356|54306|54282|54232|103
1657898700000|2022-07-15 15:25:00|54346|54296|54342|54292|54356|54306|54316|54266|96
1657899000000|2022-07-15 15:30:00|54346|54296|54366|54316|54382|54332|54346|54296|117
1657899300000|2022-07-15 15:35:00|54362|54312|54376|54326|54382|54332|54326|54276|110
1657899600000|2022-07-15 15:40:00|54374|54324|54382|54332|54396|54346|54366|54316|101
1657899900000|2022-07-15 15:45:00|54376|54326|54392|54342|54402|54352|54372|54322|65
1657900200000|2022-07-15 15:50:00|54396|54346|54366|54316|54396|54346|54366|54316|69
1657900500000|2022-07-15 15:55:00|54369|54319|54366|54316|54384|54334|54346|54296|75
1657900800000|2022-07-15 16:00:00|54362|54312|54382|54332|54410|54360|54362|54312|96
1657901100000|2022-07-15 16:05:00|54384|54334|54402|54352|54413|54363|54376|54326|90
1657901400000|2022-07-15 16:10:00|54404|54354|54447|54397|54453|54403|54396|54346|62
1657901700000|2022-07-15 16:15:00|54450|54400|54447|54397|54473|54423|54447|54397|81
1657902000000|2022-07-15 16:20:00|54443|54393|54463|54413|54463|54413|54433|54383|55
1657902300000|2022-07-15 16:25:00|54457|54407|54483|54433|54513|54463|54457|54407|64
1657902600000|2022-07-15 16:30:00|54487|54437|54503|54453|54520|54470|54483|54433|65
1657902900000|2022-07-15 16:35:00|54507|54457|54517|54467|54523|54473|54497|54447|75
1657903200000|2022-07-15 16:40:00|54515|54465|54523|54473|54533|54483|54503|54453|47
1657903500000|2022-07-15 16:45:00|54527|54477|54523|54473|54527|54477|54503|54453|50
1657903800000|2022-07-15 16:50:00|54527|54477|54527|54477|54537|54487|54507|54457|73
1657904100000|2022-07-15 16:55:00|54533|54483|54543|54493|54557|54507|54517|54467|56
1657904400000|2022-07-15 17:00:00|54545|54495|54513|54463|54545|54495|54500|54450|79
1657904700000|2022-07-15 17:05:00|54507|54457|54513|54463|54517|54467|54487|54437|61
1657905000000|2022-07-15 17:10:00|54507|54457|54487|54437|54527|54477|54487|54437|72
1657905300000|2022-07-15 17:15:00|54493|54443|54477|54427|54527|54477|54477|54427|65
1657905600000|2022-07-15 17:20:00|54483|54433|54604|54554|54624|54574|54483|54433|110
1657905900000|2022-07-15 17:25:00|54596|54546|54618|54568|54624|54574|54587|54537|87
1657906200000|2022-07-15 17:30:00|54624|54574|54608|54558|54624|54574|54594|54544|57
1657906500000|2022-07-15 17:35:00|54614|54564|54587|54537|54614|54564|54585|54535|59
1657906800000|2022-07-15 17:40:00|54583|54533|54557|54507|54634|54584|54555|54505|87
1657907100000|2022-07-15 17:45:00|54553|54503|54533|54483|54567|54517|54517|54467|92
1657907400000|2022-07-15 17:50:00|54537|54487|54517|54467|54547|54497|54507|54457|69
1657907700000|2022-07-15 17:55:00|54523|54473|54537|54487|54557|54507|54497|54447|76
1657908000000|2022-07-15 18:00:00|54540|54490|54523|54473|54553|54503|54517|54467|78
1657908300000|2022-07-15 18:05:00|54527|54477|54573|54523|54577|54527|54523|54473|56
1657908600000|2022-07-15 18:10:00|54567|54517|54588|54538|54598|54548|54563|54513|75
1657908900000|2022-07-15 18:15:00|54584|54534|54557|54507|54587|54537|54557|54507|48
1657909200000|2022-07-15 18:20:00|54563|54513|54543|54493|54563|54513|54533|54483|43
1657909500000|2022-07-15 18:25:00|54553|54503|54543|54493|54573|54523|54537|54487|48
1657909800000|2022-07-15 18:30:00|54547|54497|54560|54510|54587|54537|54547|54497|58
1657910100000|2022-07-15 18:35:00|54563|54513|54587|54537|54587|54537|54537|54487|38
1657910400000|2022-07-15 18:40:00|54583|54533|54553|54503|54590|54540|54547|54497|53
1657910700000|2022-07-15 18:45:00|54547|54497|54527|54477|54547|54497|54503|54453|64
1657911000000|2022-07-15 18:50:00|54523|54473|54473|54423|54533|54483|54473|54423|64
1657911300000|2022-07-15 18:55:00|54477|54427|54483|54433|54497|54447|54467|54417|73
1658146200000|2022-07-18 12:10:00|54360|54310|54310|54260|54365|54315|54270|54220|136
1658146500000|2022-07-18 12:15:00|54315|54265|54219|54169|54335|54285|54209|54159|140
1658146800000|2022-07-18 12:20:00|54224|54174|54283|54233|54300|54250|54199|54149|142
1658147100000|2022-07-18 12:25:00|54285|54235|54350|54300|54355|54305|54273|54223|141
1658147400000|2022-07-18 12:30:00|54355|54305|54214|54164|54360|54310|54189|54139|145
1658147700000|2022-07-18 12:35:00|54219|54169|54179|54129|54265|54215|54169|54119|113
1658148000000|2022-07-18 12:40:00|54184|54134|54265|54215|54295|54245|54177|54127|119
1658148300000|2022-07-18 12:45:00|54255|54205|54285|54235|54325|54275|54250|54200|137
1658148600000|2022-07-18 12:50:00|54288|54238|54305|54255|54340|54290|54288|54238|127
1658148900000|2022-07-18 12:55:00|54310|54260|54290|54240|54320|54270|54249|54199|149
1658149200000|2022-07-18 13:00:00|54295|54245|54269|54219|54325|54275|54264|54214|148
1658149500000|2022-07-18 13:05:00|54267|54217|54345|54295|54355|54305|54239|54189|112
1658149800000|2022-07-18 13:10:00|54350|54300|54380|54330|54440|54390|54335|54285|151
1658150100000|2022-07-18 13:15:00|54386|54336|54349|54299|54390|54340|54339|54289|120
1658150400000|2022-07-18 13:20:00|54355|54305|54325|54275|54410|54360|54319|54269|133
1658150700000|2022-07-18 13:25:00|54322|54272|54315|54265|54329|54279|54265|54215|143
1658151000000|2022-07-18 13:30:00|54312|54262|54225|54175|54312|54262|54215|54165|202
1658151300000|2022-07-18 13:35:00|54222|54172|54185|54135|54245|54195|54168|54118|152
1658151600000|2022-07-18 13:40:00|54189|54139|54175|54125|54237|54187|54124|54074|174
1658151900000|2022-07-18 13:45:00|54169|54119|54246|54196|54275|54225|54165|54115|172
1658152200000|2022-07-18 13:50:00|54240|54190|54219|54169|54250|54200|54199|54149|159
1658152500000|2022-07-18 13:55:00|54209|54159|54175|54125|54212|54162|54155|54105|140
1658152800000|2022-07-18 14:00:00|54169|54119|54159|54109|54189|54139|54139|54089|179
1658153100000|2022-07-18 14:05:00|54149|54099|54219|54169|54232|54182|54145|54095|136
1658153400000|2022-07-18 14:10:00|54215|54165|54149|54099|54239|54189|54145|54095|139
1658153700000|2022-07-18 14:15:00|54145|54095|54069|54019|54165|54115|54056|54006|131
1658154000000|2022-07-18 14:20:00|54072|54022|54129|54079|54155|54105|54069|54019|119
1658154300000|2022-07-18 14:25:00|54135|54085|54205|54155|54205|54155|54125|54075|107
1658154600000|2022-07-18 14:30:00|54199|54149|54179|54129|54215|54165|54155|54105|122
1658154900000|2022-07-18 14:35:00|54169|54119|54109|54059|54179|54129|54105|54055|103
1658155200000|2022-07-18 14:40:00|54112|54062|54048|53998|54115|54065|54044|53994|118
1658155500000|2022-07-18 14:45:00|54046|53996|54085|54035|54102|54052|54044|53994|108
1658155800000|2022-07-18 14:50:00|54079|54029|54099|54049|54099|54049|54065|54015|99
1658156100000|2022-07-18 14:55:00|54105|54055|54075|54025|54117|54067|54069|54019|95
1658156400000|2022-07-18 15:00:00|54069|54019|54105|54055|54135|54085|54054|54004|108
1658156700000|2022-07-18 15:05:00|54099|54049|54155|54105|54165|54115|54089|54039|110
1658157000000|2022-07-18 15:10:00|54157|54107|54225|54175|54276|54226|54155|54105|161
1658157300000|2022-07-18 15:15:00|54227|54177|54280|54230|54286|54236|54225|54175|94
1658157600000|2022-07-18 15:20:00|54283|54233|54250|54200|54286|54236|54239|54189|118
1658157900000|2022-07-18 15:25:00|54253|54203|54290|54240|54290|54240|54249|54199|77
1658158200000|2022-07-18 15:30:00|54286|54236|54245|54195|54300|54250|54239|54189|79
1658158500000|2022-07-18 15:35:00|54249|54199|54185|54135|54266|54216|54185|54135|89
1658158800000|2022-07-18 15:40:00|54175|54125|54229|54179|54235|54185|54167|54117|65
1658159100000|2022-07-18 15:45:00|54225|54175|54266|54216|54268|54218|54199|54149|80
1658159400000|2022-07-18 15:50:00|54260|54210|54276|54226|54276|54226|54235|54185|62
1658159700000|2022-07-18 15:55:00|54273|54223|54250|54200|54290|54240|54239|54189|68
1658160000000|2022-07-18 16:00:00|54256|54206|54216|54166|54256|54206|54200|54150|57
1658160300000|2022-07-18 16:05:00|54220|54170|54220|54170|54236|54186|54206|54156|59
1658160600000|2022-07-18 16:10:00|54218|54168|54196|54146|54238|54188|54188|54138|42
1658160900000|2022-07-18 16:15:00|54198|54148|54210|54160|54236|54186|54190|54140|42
1658161200000|2022-07-18 16:20:00|54206|54156|54200|54150|54220|54170|54196|54146|47
1658161500000|2022-07-18 16:25:00|54203|54153|54196|54146|54226|54176|54196|54146|37
1658161800000|2022-07-18 16:30:00|54200|54150|54210|54160|54226|54176|54186|54136|53
1658162100000|2022-07-18 16:35:00|54226|54176|54206|54156|54231|54181|54200|54150|45
1658162400000|2022-07-18 16:40:00|54210|54160|54210|54160|54220|54170|54200|54150|24
1658162700000|2022-07-18 16:45:00|54216|54166|54251|54201|54261|54211|54216|54166|51
1658163000000|2022-07-18 16:50:00|54247|54197|54241|54191|54267|54217|54237|54187|66
1658163300000|2022-07-18 16:55:00|54247|54197|54261|54211|54287|54237|54247|54197|56
1658163600000|2022-07-18 17:00:00|54257|54207|54257|54207|54259|54209|54241|54191|34
1658163900000|2022-07-18 17:05:00|54251|54201|54261|54211|54267|54217|54246|54196|38
1658164200000|2022-07-18 17:10:00|54264|54214|54236|54186|54281|54231|54236|54186|24
1658164500000|2022-07-18 17:15:00|54240|54190|54271|54221|54287|54237|54240|54190|29
1658164800000|2022-07-18 17:20:00|54269|54219|54271|54221|54287|54237|54257|54207|47
1658165100000|2022-07-18 17:25:00|54277|54227|54271|54221|54281|54231|54251|54201|60
1658165400000|2022-07-18 17:30:00|54277|54227|54381|54331|54387|54337|54277|54227|84
1658165700000|2022-07-18 17:35:00|54387|54337|54431|54381|54442|54392|54367|54317|126
1658166000000|2022-07-18 17:40:00|54441|54391|54452|54402|54462|54412|54427|54377|112
1658166300000|2022-07-18 17:45:00|54455|54405|54492|54442|54498|54448|54411|54361|142
1658166600000|2022-07-18 17:50:00|54495|54445|54498|54448|54515|54465|54480|54430|72
1658166900000|2022-07-18 17:55:00|54502|54452|54598|54548|54602|54552|54498|54448|141
1658167200000|2022-07-18 18:00:00|54588|54538|54582|54532|54626|54576|54558|54508|136
1658167500000|2022-07-18 18:05:00|54588|54538|54562|54512|54602|54552|54552|54502|86
1658167800000|2022-07-18 18:10:00|54568|54518|54547|54497|54602|54552|54547|54497|80
1658168100000|2022-07-18 18:15:00|54550|54500|54587|54537|54587|54537|54530|54480|72
1658168400000|2022-07-18 18:20:00|54585|54535|54664|54614|54674|54624|54573|54523|115
1658168700000|2022-07-18 18:25:00|54658|54608|54658|54608|54684|54634|54634|54584|132
1658169000000|2022-07-18 18:30:00|54664|54614|54638|54588|54668|54618|54638|54588|63
1658169300000|2022-07-18 18:35:00|54636|54586|54634|54584|54651|54601|54623|54573|54
1658169600000|2022-07-18 18:40:00|54638|54588|54704|54654|54704|54654|54634|54584|72
1658169900000|2022-07-18 18:45:00|54706|54656|54668|54618|54708|54658|54668|54618|71
1658170200000|2022-07-18 18:50:00|54666|54616|54688|54638|54724|54674|54666|54616|92
1658170500000|2022-07-18 18:55:00|54684|54634|54704|54654|54711|54661|54668|54618|78
1658232600000|2022-07-19 12:10:00|54601|54551|54616|54566|54646|54596|54596|54546|114
1658232900000|2022-07-19 12:15:00|54618|54568|54570|54520|54646|54596|54535|54485|168
1658233200000|2022-07-19 12:20:00|54557|54507|54596|54546|54638|54588|54550|54500|167
1658233500000|2022-07-19 12:25:00|54593|54543|54676|54626|54676|54626|54593|54543|127
1658233800000|2022-07-19 12:30:00|54666|54616|54714|54664|54744|54694|54661|54611|168
1658234100000|2022-07-19 12:35:00|54717|54667|54761|54711|54767|54717|54701|54651|127
1658234400000|2022-07-19 12:40:00|54764|54714|54741|54691|54797|54747|54727|54677|158
1658234700000|2022-07-19 12:45:00|54747|54697|54686|54636|54797|54747|54670|54620|128
1658235000000|2022-07-19 12:50:00|54690|54640|54580|54530|54717|54667|54566|54516|185
1658235300000|2022-07-19 12:55:00|54576|54526|54425|54375|54606|54556|54399|54349|211
1658235600000|2022-07-19 13:00:00|54427|54377|54510|54460|54530|54480|54357|54307|244
1658235900000|2022-07-19 13:05:00|54506|54456|54359|54309|54506|54456|54359|54309|163
1658236200000|2022-07-19 13:10:00|54355|54305|54304|54254|54379|54329|54274|54224|232
1658236500000|2022-07-19 13:15:00|54298|54248|54345|54295|54359|54309|54284|54234|169
1658236800000|2022-07-19 13:20:00|54349|54299|54399|54349|54402|54352|54319|54269|152
1658237100000|2022-07-19 13:25:00|54395|54345|54379|54329|54399|54349|54349|54299|143
1658237400000|2022-07-19 13:30:00|54377|54327|54339|54289|54389|54339|54298|54248|216
1658237700000|2022-07-19 13:35:00|54337|54287|54258|54208|54337|54287|54251|54201|171
1658238000000|2022-07-19 13:40:00|54254|54204|54284|54234|54308|54258|54224|54174|155
1658238300000|2022-07-19 13:45:00|54278|54228|54308|54258|54335|54285|54264|54214|193
1658238600000|2022-07-19 13:50:00|54304|54254|54345|54295|54382|54332|54234|54184|174
1658238900000|2022-07-19 13:55:00|54347|54297|54345|54295|54425|54375|54325|54275|173
1658239200000|2022-07-19 14:00:00|54339|54289|54445|54395|54459|54409|54325|54275|187
1658239500000|2022-07-19 14:05:00|54439|54389|54479|54429|54505|54455|54429|54379|169
1658239800000|2022-07-19 14:10:00|54475|54425|54355|54305|54475|54425|54317|54267|237
1658240100000|2022-07-19 14:15:00|54349|54299|54359|54309|54409|54359|54335|54285|261
1658240400000|2022-07-19 14:20:00|54369|54319|54345|54295|54385|54335|54311|54261|259
1658240700000|2022-07-19 14:25:00|54339|54289|54284|54234|54345|54295|54278|54228|204
1658241000000|2022-07-19 14:30:00|54288|54238|54248|54198|54308|54258|54238|54188|175
1658241300000|2022-07-19 14:35:00|54244|54194|54304|54254|54329|54279|54244|54194|186
1658241600000|2022-07-19 14:40:00|54308|54258|54365|54315|54369|54319|54308|54258|148
1658241900000|2022-07-19 14:45:00|54359|54309|54375|54325|54439|54389|54349|54299|150
1658242200000|2022-07-19 14:50:00|54369|54319|54355|54305|54395|54345|54325|54275|177
1658242500000|2022-07-19 14:55:00|54365|54315|54419|54369|54425|54375|54349|54299|177
1658242800000|2022-07-19 15:00:00|54425|54375|54409|54359|54435|54385|54335|54285|164
1658243100000|2022-07-19 15:05:00|54405|54355|54375|54325|54425|54375|54345|54295|160
1658243400000|2022-07-19 15:10:00|54369|54319|54465|54415|54479|54429|54369|54319|124
1658243700000|2022-07-19 15:15:00|54469|54419|54505|54455|54505|54455|54439|54389|121
1658244000000|2022-07-19 15:20:00|54499|54449|54576|54526|54586|54536|54495|54445|113
1658244300000|2022-07-19 15:25:00|54580|54530|54566|54516|54580|54530|54526|54476|122
1658244600000|2022-07-19 15:30:00|54560|54510|54475|54425|54596|54546|54472|54422|136
1658244900000|2022-07-19 15:35:00|54477|54427|54500|54450|54515|54465|54445|54395|99
1658245200000|2022-07-19 15:40:00|54499|54449|54469|54419|54499|54449|54439|54389|97
1658245500000|2022-07-19 15:45:00|54465|54415|54425|54375|54487|54437|54425|54375|96
1658245800000|2022-07-19 15:50:00|54427|54377|54489|54439|54489|54439|54405|54355|92
1658246100000|2022-07-19 15:55:00|54487|54437|54424|54374|54490|54440|54420|54370|65
1658246400000|2022-07-19 16:00:00|54420|54370|54394|54344|54437|54387|54390|54340|88
1658246700000|2022-07-19 16:05:00|54392|54342|54464|54414|54474|54424|54384|54334|101
1658247000000|2022-07-19 16:10:00|54467|54417|54454|54404|54480|54430|54442|54392|87
1658247300000|2022-07-19 16:15:00|54452|54402|54464|54414|54474|54424|54440|54390|77
1658247600000|2022-07-19 16:20:00|54470|54420|54334|54284|54470|54420|54334|54284|81
1658247900000|2022-07-19 16:25:00|54330|54280|54320|54270|54360|54310|54303|54253|97
1658248200000|2022-07-19 16:30:00|54314|54264|54273|54223|54324|54274|54259|54209|115
1658248500000|2022-07-19 16:35:00|54271|54221|54233|54183|54286|54236|54233|54183|80
1658248800000|2022-07-19 16:40:00|54236|54186|54243|54193|54243|54193|54179|54129|120
1658249100000|2022-07-19 16:45:00|54249|54199|54183|54133|54251|54201|54179|54129|84
1658249400000|2022-07-19 16:50:00|54189|54139|54213|54163|54221|54171|54149|54099|94
1658249700000|2022-07-19 16:55:00|54219|54169|54209|54159|54229|54179|54193|54143|76
1658250000000|2022-07-19 17:00:00|54203|54153|54183|54133|54203|54153|54159|54109|64
1658250300000|2022-07-19 17:05:00|54179|54129|54213|54163|54216|54166|54173|54123|82
1658250600000|2022-07-19 17:10:00|54216|54166|54221|54171|54223|54173|54179|54129|83
1658250900000|2022-07-19 17:15:00|54223|54173|54209|54159|54233|54183|54203|54153|36
1658251200000|2022-07-19 17:20:00|54206|54156|54203|54153|54213|54163|54189|54139|78
1658251500000|2022-07-19 17:25:00|54206|54156|54239|54189|54249|54199|54206|54156|63
1658251800000|2022-07-19 17:30:00|54236|54186|54259|54209|54281|54231|54223|54173|61
1658252100000|2022-07-19 17:35:00|54269|54219|54253|54203|54279|54229|54243|54193|58
1658252400000|2022-07-19 17:40:00|54259|54209|54283|54233|54293|54243|54233|54183|65
1658252700000|2022-07-19 17:45:00|54279|54229|54283|54233|54289|54239|54243|54193|59
1658253000000|2022-07-19 17:50:00|54279|54229|54293|54243|54314|54264|54263|54213|66
1658253300000|2022-07-19 17:55:00|54299|54249|54370|54320|54370|54320|54283|54233|116
1658253600000|2022-07-19 18:00:00|54364|54314|54323|54273|54364|54314|54319|54269|83
1658253900000|2022-07-19 18:05:00|54313|54263|54299|54249|54333|54283|54293|54243|82
1658254200000|2022-07-19 18:10:00|54293|54243|54349|54299|54359|54309|54281|54231|78
1658254500000|2022-07-19 18:15:00|54346|54296|54356|54306|54379|54329|54319|54269|81
1658254800000|2022-07-19 18:20:00|54353|54303|54339|54289|54373|54323|54339|54289|62
1658255100000|2022-07-19 18:25:00|54343|54293|54434|54384|54434|54384|54343|54293|60
1658255400000|2022-07-19 18:30:00|54437|54387|54454|54404|54474|54424|54409|54359|113
1658255700000|2022-07-19 18:35:00|54457|54407|54494|54444|54494|54444|54454|54404|85
1658256000000|2022-07-19 18:40:00|54500|54450|54530|54480|54544|54494|54500|54450|81
1658256300000|2022-07-19 18:45:00|54532|54482|54550|54500|54552|54502|54520|54470|80
1658256600000|2022-07-19 18:50:00|54544|54494|54514|54464|54544|54494|54502|54452|94
1658256900000|2022-07-19 18:55:00|54517|54467|54524|54474|54534|54484|54500|54450|81
1658319000000|2022-07-20 12:10:00|54731|54681|54811|54761|54851|54801|54726|54676|124
1658319300000|2022-07-20 12:15:00|54816|54766|54771|54721|54816|54766|54751|54701|99
1658319600000|2022-07-20 12:20:00|54781|54731|54877|54827|54927|54877|54756|54706|206
1658319900000|2022-07-20 12:25:00|54872|54822|54841|54791|54912|54862|54806|54756|177
1658320200000|2022-07-20 12:30:00|54836|54786|54846|54796|54867|54817|54786|54736|187
1658320500000|2022-07-20 12:35:00|54841|54791|54867|54817|54882|54832|54831|54781|178
1658320800000|2022-07-20 12:40:00|54872|54822|54927|54877|54987|54937|54867|54817|209
1658321100000|2022-07-20 12:45:00|54937|54887|54881|54831|54962|54912|54871|54821|182
1658321400000|2022-07-20 12:50:00|54887|54837|54730|54680|54887|54837|54688|54638|332
1658321700000|2022-07-20 12:55:00|54726|54676|54680|54630|54791|54741|54670|54620|241
1658322000000|2022-07-20 13:00:00|54686|54636|54640|54590|54720|54670|54608|54558|254
1658322300000|2022-07-20 13:05:00|54638|54588|54509|54459|54646|54596|54465|54415|250
1658322600000|2022-07-20 13:10:00|54505|54455|54477|54427|54509|54459|54429|54379|199
1658322900000|2022-07-20 13:15:00|54475|54425|54425|54375|54499|54449|54395|54345|197
1658323200000|2022-07-20 13:20:00|54419|54369|54489|54439|54499|54449|54365|54315|203
1658323500000|2022-07-20 13:25:00|54495|54445|54515|54465|54545|54495|54475|54425|149
1658323800000|2022-07-20 13:30:00|54512|54462|54437|54387|54519|54469|54398|54348|245
1658324100000|2022-07-20 13:35:00|54435|54385|54465|54415|54465|54415|54374|54324|220
1658324400000|2022-07-20 13:40:00|54459|54409|54445|54395|54475|54425|54379|54329|177
1658324700000|2022-07-20 13:45:00|54435|54385|54475|54425|54515|54465|54425|54375|201
1658325000000|2022-07-20 13:50:00|54479|54429|54590|54540|54590|54540|54465|54415|187
1658325300000|2022-07-20 13:55:00|54586|54536|54666|54616|54670|54620|54556|54506|171
1658325600000|2022-07-20 14:00:00|54668|54618|54636|54586|54700|54650|54550|54500|231
1658325900000|2022-07-20 14:05:00|54638|54588|54706|54656|54747|54697|54636|54586|215
1658326200000|2022-07-20 14:10:00|54700|54650|54727|54677|54747|54697|54660|54610|183
1658326500000|2022-07-20 14:15:00|54721|54671|54690|54640|54771|54721|54660|54610|182
1658326800000|2022-07-20 14:20:00|54688|54638|54710|54660|54711|54661|54636|54586|150
1658327100000|2022-07-20 14:25:00|54706|54656|54771|54721|54797|54747|54690|54640|183
1658327400000|2022-07-20 14:30:00|54777|54727|54731|54681|54797|54747|54700|54650|166
1658327700000|2022-07-20 14:35:00|54737|54687|54777|54727|54781|54731|54686|54636|155
1658328000000|2022-07-20 14:40:00|54781|54731|54781|54731|54831|54781|54777|54727|150
1658328300000|2022-07-20 14:45:00|54787|54737|54686|54636|54807|54757|54676|54626|180
1658328600000|2022-07-20 14:50:00|54690|54640|54751|54701|54784|54734|54686|54636|171
1658328900000|2022-07-20 14:55:00|54749|54699|54801|54751|54837|54787|54747|54697|189
1658329200000|2022-07-20 15:00:00|54804|54754|54861|54811|54877|54827|54801|54751|137
1658329500000|2022-07-20 15:05:00|54859|54809|54902|54852|54912|54862|54851|54801|148
1658329800000|2022-07-20 15:10:00|54898|54848|54901|54851|54918|54868|54871|54821|159
1658330100000|2022-07-20 15:15:00|54907|54857|54879|54829|54912|54862|54837|54787|136
1658330400000|2022-07-20 15:20:00|54877|54827|54881|54831|54912|54862|54837|54787|116
1658330700000|2022-07-20 15:25:00|54877|54827|54844|54794|54891|54841|54821|54771|142
1658331000000|2022-07-20 15:30:00|54841|54791|54797|54747|54857|54807|54787|54737|112
1658331300000|2022-07-20 15:35:00|54801|54751|54781|54731|54811|54761|54767|54717|90
1658331600000|2022-07-20 15:40:00|54777|54727|54761|54711|54801|54751|54759|54709|68
1658331900000|2022-07-20 15:45:00|54757|54707|54781|54731|54791|54741|54757|54707|61
1658332200000|2022-07-20 15:50:00|54787|54737|54787|54737|54797|54747|54747|54697|74
1658332500000|2022-07-20 15:55:00|54789|54739|54816|54766|54816|54766|54776|54726|74
1658332800000|2022-07-20 16:00:00|54814|54764|54812|54762|54852|54802|54806|54756|76
1658333100000|2022-07-20 16:05:00|54809|54759|54772|54722|54816|54766|54756|54706|108
1658333400000|2022-07-20 16:10:00|54766|54716|54782|54732|54782|54732|54732|54682|58
1658333700000|2022-07-20 16:15:00|54776|54726|54746|54696|54796|54746|54746|54696|59
1658334000000|2022-07-20 16:20:00|54749|54699|54732|54682|54762|54712|54729|54679|79
1658334300000|2022-07-20 16:25:00|54736|54686|54806|54756|54806|54756|54736|54686|64
1658334600000|2022-07-20 16:30:00|54812|54762|54802|54752|54822|54772|54802|54752|56
1658334900000|2022-07-20 16:35:00|54796|54746|54872|54822|54876|54826|54794|54744|90
1658335200000|2022-07-20 16:40:00|54866|54816|54997|54947|55027|54977|54846|54796|142
1658335500000|2022-07-20 16:45:00|55000|54950|55003|54953|55017|54967|54973|54923|148
1658335800000|2022-07-20 16:50:00|55007|54957|54980|54930|55007|54957|54947|54897|137
1658336100000|2022-07-20 16:55:00|54983|54933|54973|54923|54993|54943|54933|54883|113
1658336400000|2022-07-20 17:00:00|54967|54917|55108|55058|55114|55064|54967|54917|187
1658336700000|2022-07-20 17:05:00|55114|55064|55094|55044|55118|55068|55047|54997|201
1658337000000|2022-07-20 17:10:00|55098|55048|55077|55027|55148|55098|55063|55013|178
1658337300000|2022-07-20 17:15:00|55075|55025|55067|55017|55108|55058|55047|54997|168
1658337600000|2022-07-20 17:20:00|55063|55013|55063|55013|55073|55023|55033|54983|102
1658337900000|2022-07-20 17:25:00|55053|55003|55007|54957|55098|55048|55005|54955|136
1658338200000|2022-07-20 17:30:00|55003|54953|55023|54973|55027|54977|54983|54933|110
1658338500000|2022-07-20 17:35:00|55027|54977|55043|54993|55067|55017|55017|54967|126
1658338800000|2022-07-20 17:40:00|55045|54995|55047|54997|55077|55027|55037|54987|99
1658339100000|2022-07-20 17:45:00|55045|54995|55114|55064|55114|55064|55043|54993|122
1658339400000|2022-07-20 17:50:00|55116|55066|55107|55057|55124|55074|55084|55034|91
1658339700000|2022-07-20 17:55:00|55113|55063|55108|55058|55163|55113|55108|55058|136
1658340000000|2022-07-20 18:00:00|55112|55062|55072|55022|55118|55068|55061|55011|133
1658340300000|2022-07-20 18:05:00|55068|55018|55072|55022|55088|55038|55062|55012|82
1658340600000|2022-07-20 18:10:00|55070|55020|55027|54977|55078|55028|55009|54959|108
1658340900000|2022-07-20 18:15:00|55031|54981|55037|54987|55057|55007|55021|54971|89
1658341200000|2022-07-20 18:20:00|55031|54981|55011|54961|55037|54987|54971|54921|107
1658341500000|2022-07-20 18:25:00|55007|54957|54944|54894|55011|54961|54944|54894|109
1658341800000|2022-07-20 18:30:00|54947|54897|54931|54881|54977|54927|54921|54871|79
1658342100000|2022-07-20 18:35:00|54937|54887|54944|54894|54957|54907|54927|54877|84
1658342400000|2022-07-20 18:40:00|54941|54891|54947|54897|54987|54937|54931|54881|81
1658342700000|2022-07-20 18:45:00|54941|54891|54977|54927|54987|54937|54931|54881|104
1658343000000|2022-07-20 18:50:00|54981|54931|55031|54981|55061|55011|54977|54927|124
1658343300000|2022-07-20 18:55:00|55037|54987|55072|55022|55078|55028|55031|54981|118
1658405400000|2022-07-21 12:10:00|55218|55168|55245|55141|55250|55168|55170|55110|131
1658405700000|2022-07-21 12:15:00|55250|55146|55122|55042|55265|55161|55112|55032|395
1658406000000|2022-07-21 12:20:00|55117|55037|55070|54990|55137|55057|55041|54961|293
1658406300000|2022-07-21 12:25:00|55072|54992|55162|55082|55253|55173|55067|54987|261
1658406600000|2022-07-21 12:30:00|55175|55095|55102|55022|55207|55127|55052|54972|300
1658406900000|2022-07-21 12:35:00|55105|55025|54991|54911|55122|55042|54991|54911|277
1658407200000|2022-07-21 12:40:00|54996|54916|54904|54854|55011|54941|54880|54830|254
1658407500000|2022-07-21 12:45:00|54901|54851|54921|54871|54976|54926|54890|54840|300
1658407800000|2022-07-21 12:50:00|54924|54874|54880|54830|54966|54916|54865|54815|246
1658408100000|2022-07-21 12:55:00|54870|54820|54966|54916|54971|54921|54815|54765|250
1658408400000|2022-07-21 13:00:00|54961|54911|55006|54956|55006|54956|54885|54835|228
1658408700000|2022-07-21 13:05:00|55001|54951|55067|55017|55112|55062|54981|54931|258
1658409000000|2022-07-21 13:10:00|55062|55012|55182|55132|55213|55163|55052|55002|331
1658409300000|2022-07-21 13:15:00|55185|55135|55132|55082|55187|55137|55067|55017|261
1658409600000|2022-07-21 13:20:00|55130|55080|55243|55193|55243|55193|55067|55017|251
1658409900000|2022-07-21 13:25:00|55238|55188|55318|55268|55374|55324|55218|55168|307
1658410200000|2022-07-21 13:30:00|55326|55276|55248|55198|55364|55314|55223|55173|314
1658410500000|2022-07-21 13:35:00|55268|55218|55303|55253|55328|55278|55258|55208|307
1658410800000|2022-07-21 13:40:00|55318|55268|55231|55181|55333|55283|55172|55122|287
1658411100000|2022-07-21 13:45:00|55233|55183|55261|55211|55273|55223|55196|55146|283
1658411400000|2022-07-21 13:50:00|55256|55206|55177|55127|55313|55263|55162|55112|256
1658411700000|2022-07-21 13:55:00|55172|55122|55187|55137|55201|55151|55127|55077|244
1658412000000|2022-07-21 14:00:00|55192|55142|55283|55233|55283|55233|55172|55122|235
1658412300000|2022-07-21 14:05:00|55278|55228|55323|55273|55328|55278|55248|55198|235
1658412600000|2022-07-21 14:10:00|55328|55278|55358|55308|55399|55349|55298|55248|240
1658412900000|2022-07-21 14:15:00|55361|55311|55374|55324|55389|55339|55338|55288|240
1658413200000|2022-07-21 14:20:00|55378|55328|55415|55365|55422|55372|55348|55298|273
1658413500000|2022-07-21 14:25:00|55419|55369|55429|55379|55455|55405|55399|55349|199
1658413800000|2022-07-21 14:30:00|55425|55375|55395|55345|55425|55375|55374|55324|231
1658414100000|2022-07-21 14:35:00|55385|55335|55399|55349|55445|55395|55351|55301|234
1658414400000|2022-07-21 14:40:00|55397|55347|55399|55349|55455|55405|55376|55326|246
1658414700000|2022-07-21 14:45:00|55395|55345|55436|55386|55452|55402|55389|55339|185
1658415000000|2022-07-21 14:50:00|55432|55382|55381|55331|55436|55386|55381|55331|163
1658415300000|2022-07-21 14:55:00|55375|55325|55371|55321|55415|55365|55351|55301|171
1658415600000|2022-07-21 15:00:00|55368|55318|55325|55275|55391|55341|55315|55265|192
1658415900000|2022-07-21 15:05:00|55328|55278|55395|55345|55395|55345|55295|55245|168
1658416200000|2022-07-21 15:10:00|55391|55341|55476|55426|55492|55442|55371|55321|176
1658416500000|2022-07-21 15:15:00|55474|55424|55462|55412|55512|55462|55442|55392|188
1658416800000|2022-07-21 15:20:00|55459|55409|55552|55502|55564|55514|55436|55386|196
1658417100000|2022-07-21 15:25:00|55556|55506|55556|55506|55569|55519|55506|55456|191
1658417400000|2022-07-21 15:30:00|55554|55504|55446|55396|55566|55516|55442|55392|157
1658417700000|2022-07-21 15:35:00|55452|55402|55442|55392|55456|55406|55412|55362|129
1658418000000|2022-07-21 15:40:00|55446|55396|55472|55422|55532|55482|55426|55376|134
1658418300000|2022-07-21 15:45:00|55476|55426|55506|55456|55516|55466|55466|55416|142
1658418600000|2022-07-21 15:50:00|55502|55452|55512|55462|55532|55482|55486|55436|122
1658418900000|2022-07-21 15:55:00|55506|55456|55492|55442|55522|55472|55466|55416|98
1658419200000|2022-07-21 16:00:00|55496|55446|55476|55426|55542|55492|55464|55414|121
1658419500000|2022-07-21 16:05:00|55474|55424|55492|55442|55492|55442|55442|55392|94
1658419800000|2022-07-21 16:10:00|55494|55444|55542|55492|55556|55506|55492|55442|89
1658420100000|2022-07-21 16:15:00|55536|55486|55516|55466|55552|55502|55502|55452|124
1658420400000|2022-07-21 16:20:00|55514|55464|55472|55422|55516|55466|55472|55422|84
1658420700000|2022-07-21 16:25:00|55474|55424|55452|55402|55482|55432|55426|55376|82
1658421000000|2022-07-21 16:30:00|55449|55399|55426|55376|55452|55402|55401|55351|84
1658421300000|2022-07-21 16:35:00|55424|55374|55401|55351|55446|55396|55401|55351|67
1658421600000|2022-07-21 16:40:00|55405|55355|55516|55466|55519|55469|55401|55351|78
1658421900000|2022-07-21 16:45:00|55512|55462|55573|55523|55583|55533|55502|55452|85
1658422200000|2022-07-21 16:50:00|55567|55517|55552|55502|55587|55537|55506|55456|118
1658422500000|2022-07-21 16:55:00|55546|55496|55546|55496|55573|55523|55536|55486|94
1658422800000|2022-07-21 17:00:00|55552|55502|55556|55506|55593|55543|55544|55494|89
1658423100000|2022-07-21 17:05:00|55562|55512|55573|55523|55573|55523|55522|55472|85
1658423400000|2022-07-21 17:10:00|55567|55517|55583|55533|55587|55537|55552|55502|81
1658423700000|2022-07-21 17:15:00|55577|55527|55526|55476|55577|55527|55509|55459|90
1658424000000|2022-07-21 17:20:00|55532|55482|55566|55516|55583|55533|55516|55466|85
1658424300000|2022-07-21 17:25:00|55567|55517|55573|55523|55583|55533|55539|55489|88
1658424600000|2022-07-21 17:30:00|55569|55519|55643|55593|55657|55607|55567|55517|165
1658424900000|2022-07-21 17:35:00|55647|55597|55635|55585|55663|55613|55623|55573|113
1658425200000|2022-07-21 17:40:00|55637|55587|55597|55547|55643|55593|55593|55543|77
1658425500000|2022-07-21 17:45:00|55593|55543|55587|55537|55647|55597|55587|55537|86
1658425800000|2022-07-21 17:50:00|55597|55547|55613|55563|55617|55567|55593|55543|97
1658426100000|2022-07-21 17:55:00|55623|55573|55577|55527|55633|55583|55570|55520|80
1658426400000|2022-07-21 18:00:00|55573|55523|55597|55547|55613|55563|55573|55523|81
1658426700000|2022-07-21 18:05:00|55603|55553|55587|55537|55603|55553|55546|55496|91
1658427000000|2022-07-21 18:10:00|55597|55547|55587|55537|55623|55573|55587|55537|67
1658427300000|2022-07-21 18:15:00|55593|55543|55552|55502|55607|55557|55552|55502|95
1658427600000|2022-07-21 18:20:00|55556|55506|55556|55506|55573|55523|55549|55499|57
1658427900000|2022-07-21 18:25:00|55559|55509|55562|55512|55587|55537|55546|55496|57
1658428200000|2022-07-21 18:30:00|55566|55516|55573|55523|55573|55523|55532|55482|59
1658428500000|2022-07-21 18:35:00|55567|55517|55562|55512|55627|55577|55562|55512|87
1658428800000|2022-07-21 18:40:00|55559|55509|55532|55482|55572|55522|55522|55472|89
1658429100000|2022-07-21 18:45:00|55536|55486|55546|55496|55572|55522|55536|55486|75
1658429400000|2022-07-21 18:50:00|55552|55502|55532|55482|55556|55506|55526|55476|72
1658429700000|2022-07-21 18:55:00|55529|55479|55522|55472|55549|55499|55476|55426|121
1658491800000|2022-07-22 12:10:00|55358|55308|55297|55247|55363|55313|55242|55192|139
1658492100000|2022-07-22 12:15:00|55302|55252|55237|55187|55317|55267|55237|55187|109
1658492400000|2022-07-22 12:20:00|55227|55177|55161|55111|55252|55202|55151|55101|162
1658492700000|2022-07-22 12:25:00|55156|55106|55151|55101|55181|55131|55106|55056|132
1658493000000|2022-07-22 12:30:00|55136|55086|55141|55091|55156|55106|55121|55071|122
1658493300000|2022-07-22 12:35:00|55146|55096|55176|55126|55186|55136|55141|55091|131
1658493600000|2022-07-22 12:40:00|55181|55131|55131|55081|55201|55151|55108|55058|105
1658493900000|2022-07-22 12:45:00|55136|55086|55171|55121|55186|55136|55131|55081|111
1658494200000|2022-07-22 12:50:00|55166|55116|55091|55041|55222|55172|55071|55021|153
1658494500000|2022-07-22 12:55:00|55086|55036|55136|55086|55146|55096|55045|54995|149
1658494800000|2022-07-22 13:00:00|55131|55081|55125|55075|55186|55136|55055|55005|186
1658495100000|2022-07-22 13:05:00|55121|55071|55065|55015|55121|55071|55020|54970|215
1658495400000|2022-07-22 13:10:00|55063|55013|55081|55031|55111|55061|55044|54994|149
1658495700000|2022-07-22 13:15:00|55078|55028|55010|54960|55081|55031|54980|54930|171
1658496000000|2022-07-22 13:20:00|55004|54954|55065|55015|55095|55045|54994|54944|157
1658496300000|2022-07-22 13:25:00|55061|55011|54970|54920|55065|55015|54962|54912|157
1658496600000|2022-07-22 13:30:00|54974|54924|55002|54952|55010|54960|54930|54880|176
1658496900000|2022-07-22 13:35:00|55004|54954|54990|54940|55040|54990|54974|54924|177
1658497200000|2022-07-22 13:40:00|54992|54942|54964|54914|55000|54950|54934|54884|176
1658497500000|2022-07-22 13:45:00|54962|54912|54944|54894|54990|54940|54889|54839|343
1658497800000|2022-07-22 13:50:00|54947|54897|54980|54930|54994|54944|54889|54839|302
1658498100000|2022-07-22 13:55:00|54984|54934|55014|54964|55024|54974|54954|54904|234
1658498400000|2022-07-22 14:00:00|55017|54967|54984|54934|55040|54990|54950|54900|195
1658498700000|2022-07-22 14:05:00|54990|54940|55056|55006|55065|55015|54984|54934|206
1658499000000|2022-07-22 14:10:00|55050|55000|54999|54949|55066|55016|54995|54945|222
1658499300000|2022-07-22 14:15:00|54997|54947|54955|54905|54997|54947|54868|54818|211
1658499600000|2022-07-22 14:20:00|54959|54909|54975|54925|54995|54945|54915|54865|188
1658499900000|2022-07-22 14:25:00|54979|54929|54979|54929|55029|54979|54969|54919|172
1658500200000|2022-07-22 14:30:00|54985|54935|54976|54926|55015|54965|54966|54916|171
1658500500000|2022-07-22 14:35:00|54983|54933|54937|54887|54986|54936|54919|54869|199
1658500800000|2022-07-22 14:40:00|54935|54885|54939|54889|54976|54926|54905|54855|175
1658501100000|2022-07-22 14:45:00|54935|54885|54956|54906|54966|54916|54899|54849|135
1658501400000|2022-07-22 14:50:00|54960|54910|54970|54920|54990|54940|54935|54885|170
1658501700000|2022-07-22 14:55:00|54980|54930|54970|54920|54980|54930|54922|54872|144
1658502000000|2022-07-22 15:00:00|54976|54926|55000|54950|55000|54950|54946|54896|137
1658502300000|2022-07-22 15:05:00|55003|54953|55020|54970|55026|54976|54990|54940|125
1658502600000|2022-07-22 15:10:00|55016|54966|55031|54981|55031|54981|54970|54920|97
1658502900000|2022-07-22 15:15:00|55037|54987|55031|54981|55087|55037|55027|54977|130
1658503200000|2022-07-22 15:20:00|55034|54984|55077|55027|55087|55037|55021|54971|143
1658503500000|2022-07-22 15:25:00|55071|55021|55087|55037|55091|55041|55061|55011|98
1658503800000|2022-07-22 15:30:00|55091|55041|55101|55051|55117|55067|55071|55021|107
1658504100000|2022-07-22 15:35:00|55107|55057|55132|55082|55148|55098|55107|55057|93
1658504400000|2022-07-22 15:40:00|55138|55088|55107|55057|55142|55092|55097|55047|108
1658504700000|2022-07-22 15:45:00|55101|55051|55114|55064|55121|55071|55087|55037|104
1658505000000|2022-07-22 15:50:00|55117|55067|55081|55031|55127|55077|55071|55021|113
1658505300000|2022-07-22 15:55:00|55087|55037|55101|55051|55107|55057|55074|55024|86
1658505600000|2022-07-22 16:00:00|55097|55047|55091|55041|55111|55061|55077|55027|99
1658505900000|2022-07-22 16:05:00|55089|55039|55101|55051|55107|55057|55057|55007|95
1658506200000|2022-07-22 16:10:00|55104|55054|55081|55031|55121|55071|55081|55031|83
1658506500000|2022-07-22 16:15:00|55087|55037|55051|55001|55087|55037|55031|54981|82
1658506800000|2022-07-22 16:20:00|55047|54997|55061|55011|55081|55031|55047|54997|77
1658507100000|2022-07-22 16:25:00|55057|55007|55027|54977|55071|55021|55021|54971|66
1658507400000|2022-07-22 16:30:00|55031|54981|55037|54987|55047|54997|54989|54939|103
1658507700000|2022-07-22 16:35:00|55039|54989|55041|54991|55061|55011|55027|54977|73
1658508000000|2022-07-22 16:40:00|55037|54987|55057|55007|55067|55017|55011|54961|96
1658508300000|2022-07-22 16:45:00|55061|55011|55051|55001|55067|55017|55037|54987|64
1658508600000|2022-07-22 16:50:00|55057|55007|55081|55031|55081|55031|55051|55001|82
1658508900000|2022-07-22 16:55:00|55079|55029|55127|55077|55132|55082|55071|55021|105
1658509200000|2022-07-22 17:00:00|55128|55078|55142|55092|55158|55108|55097|55047|93
1658509500000|2022-07-22 17:05:00|55138|55088|55121|55071|55158|55108|55119|55069|67
1658509800000|2022-07-22 17:10:00|55127|55077|55202|55152|55208|55158|55117|55067|84
1658510100000|2022-07-22 17:15:00|55198|55148|55248|55198|55252|55202|55192|55142|70
1658510400000|2022-07-22 17:20:00|55252|55202|55369|55319|55389|55339|55238|55188|120
1658510700000|2022-07-22 17:25:00|55373|55323|55343|55293|55393|55343|55319|55269|136
1658511000000|2022-07-22 17:30:00|55346|55296|55373|55323|55379|55329|55319|55269|101
1658511300000|2022-07-22 17:35:00|55379|55329|55369|55319|55383|55333|55353|55303|72
1658511600000|2022-07-22 17:40:00|55373|55323|55349|55299|55393|55343|55343|55293|82
1658511900000|2022-07-22 17:45:00|55343|55293|55359|55309|55373|55323|55333|55283|74
1658512200000|2022-07-22 17:50:00|55361|55311|55420|55370|55462|55412|55353|55303|133
1658512500000|2022-07-22 17:55:00|55430|55380|55403|55353|55430|55380|55389|55339|109
1658512800000|2022-07-22 18:00:00|55406|55356|55450|55400|55460|55410|55399|55349|127
1658513100000|2022-07-22 18:05:00|55454|55404|55484|55434|55484|55434|55450|55400|85
1658513400000|2022-07-22 18:10:00|55487|55437|55514|55464|55520|55470|55477|55427|108
1658513700000|2022-07-22 18:15:00|55520|55470|55490|55440|55534|55484|55480|55430|110
1658514000000|2022-07-22 18:20:00|55494|55444|55490|55440|55514|55464|55474|55424|97
1658514300000|2022-07-22 18:25:00|55484|55434|55470|55420|55510|55460|55460|55410|106
1658514600000|2022-07-22 18:30:00|55474|55424|55477|55427|55514|55464|55470|55420|114
1658514900000|2022-07-22 18:35:00|55480|55430|55474|55424|55500|55450|55464|55414|89
1658515200000|2022-07-22 18:40:00|55480|55430|55504|55454|55510|55460|55470|55420|86
1658515500000|2022-07-22 18:45:00|55510|55460|55504|55454|55510|55460|55470|55420|73
1658515800000|2022-07-22 18:50:00|55510|55460|55500|55450|55510|55460|55484|55434|93
1658516100000|2022-07-22 18:55:00|55494|55444|55530|55480|55530|55480|55490|55440|91
1658751000000|2022-07-25 12:10:00|55187|55137|55192|55142|55207|55157|55151|55101|71
1658751300000|2022-07-25 12:15:00|55194|55144|55156|55106|55197|55147|55156|55106|86
1658751600000|2022-07-25 12:20:00|55146|55096|55096|55046|55161|55111|55086|55036|101
1658751900000|2022-07-25 12:25:00|55098|55048|55056|55006|55116|55066|55056|55006|76
1658752200000|2022-07-25 12:30:00|55061|55011|55000|54950|55086|55036|54995|54945|117
1658752500000|2022-07-25 12:35:00|54995|54945|55015|54965|55051|55001|54990|54940|123
1658752800000|2022-07-25 12:40:00|55011|54961|55051|55001|55071|55021|55011|54961|85
1658753100000|2022-07-25 12:45:00|55048|54998|55051|55001|55095|55045|55021|54971|122
1658753400000|2022-07-25 12:50:00|55045|54995|55023|54973|55051|55001|55005|54955|129
1658753700000|2022-07-25 12:55:00|55021|54971|54964|54914|55023|54973|54954|54904|109
1658754000000|2022-07-25 13:00:00|54960|54910|54890|54840|54960|54910|54864|54814|159
1658754300000|2022-07-25 13:05:00|54884|54834|54838|54788|54901|54851|54808|54758|141
1658754600000|2022-07-25 13:10:00|54840|54790|54848|54798|54862|54812|54778|54728|122
1658754900000|2022-07-25 13:15:00|54828|54778|54904|54854|54908|54858|54822|54772|133
1658755200000|2022-07-25 13:20:00|54908|54858|54863|54813|54924|54874|54857|54807|86
1658755500000|2022-07-25 13:25:00|54857|54807|54823|54773|54863|54813|54803|54753|127
1658755800000|2022-07-25 13:30:00|54817|54767|54867|54817|54878|54828|54793|54743|160
1658756100000|2022-07-25 13:35:00|54873|54823|54857|54807|54884|54834|54830|54780|180
1658756400000|2022-07-25 13:40:00|54853|54803|54820|54770|54863|54813|54807|54757|130
1658756700000|2022-07-25 13:45:00|54817|54767|54716|54666|54823|54773|54699|54649|139
1658757000000|2022-07-25 13:50:00|54714|54664|54616|54566|54722|54672|54595|54545|169
1658757300000|2022-07-25 13:55:00|54612|54562|54561|54511|54632|54582|54545|54495|182
1658757600000|2022-07-25 14:00:00|54565|54515|54535|54485|54591|54541|54521|54471|143
1658757900000|2022-07-25 14:05:00|54533|54483|54541|54491|54571|54521|54525|54475|125
1658758200000|2022-07-25 14:10:00|54543|54493|54545|54495|54581|54531|54485|54435|97
1658758500000|2022-07-25 14:15:00|54551|54501|54541|54491|54581|54531|54535|54485|146
1658758800000|2022-07-25 14:20:00|54545|54495|54565|54515|54585|54535|54521|54471|125
1658759100000|2022-07-25 14:25:00|54561|54511|54551|54501|54571|54521|54491|54441|206
1658759400000|2022-07-25 14:30:00|54545|54495|54601|54551|54601|54551|54511|54461|163
1658759700000|2022-07-25 14:35:00|54602|54552|54656|54606|54676|54626|54585|54535|151
1658760000000|2022-07-25 14:40:00|54659|54609|54646|54596|54672|54622|54616|54566|178
1658760300000|2022-07-25 14:45:00|54652|54602|54662|54612|54694|54644|54626|54576|97
1658760600000|2022-07-25 14:50:00|54656|54606|54636|54586|54662|54612|54612|54562|115
1658760900000|2022-07-25 14:55:00|54632|54582|54636|54586|54666|54616|54632|54582|114
1658761200000|2022-07-25 15:00:00|54642|54592|54672|54622|54682|54632|54632|54582|110
1658761500000|2022-07-25 15:05:00|54676|54626|54651|54601|54687|54637|54647|54597|77
1658761800000|2022-07-25 15:10:00|54637|54587|54651|54601|54671|54621|54621|54571|85
1658762100000|2022-07-25 15:15:00|54647|54597|54661|54611|54664|54614|54644|54594|73
1658762400000|2022-07-25 15:20:00|54657|54607|54596|54546|54661|54611|54570|54520|93
1658762700000|2022-07-25 15:25:00|54590|54540|54580|54530|54621|54571|54570|54520|90
1658763000000|2022-07-25 15:30:00|54586|54536|54580|54530|54586|54536|54550|54500|77
1658763300000|2022-07-25 15:35:00|54576|54526|54607|54557|54621|54571|54560|54510|58
1658763600000|2022-07-25 15:40:00|54601|54551|54553|54503|54621|54571|54538|54488|61
1658763900000|2022-07-25 15:45:00|54556|54506|54550|54500|54556|54506|54520|54470|88
1658764200000|2022-07-25 15:50:00|54556|54506|54540|54490|54576|54526|54530|54480|64
1658764500000|2022-07-25 15:55:00|54546|54496|54516|54466|54576|54526|54506|54456|68
1658764800000|2022-07-25 16:00:00|54510|54460|54490|54440|54540|54490|54486|54436|88
1658765100000|2022-07-25 16:05:00|54486|54436|54510|54460|54520|54470|54486|54436|67
1658765400000|2022-07-25 16:10:00|54508|54458|54541|54491|54541|54491|54476|54426|74
1658765700000|2022-07-25 16:15:00|54543|54493|54571|54521|54585|54535|54543|54493|87
1658766000000|2022-07-25 16:20:00|54573|54523|54565|54515|54575|54525|54551|54501|59
1658766300000|2022-07-25 16:25:00|54561|54511|54545|54495|54571|54521|54545|54495|41
1658766600000|2022-07-25 16:30:00|54555|54505|54504|54454|54555|54505|54500|54450|60
1658766900000|2022-07-25 16:35:00|54510|54460|54514|54464|54534|54484|54504|54454|32
1658767200000|2022-07-25 16:40:00|54510|54460|54494|54444|54514|54464|54490|54440|38
1658767500000|2022-07-25 16:45:00|54510|54460|54520|54470|54551|54501|54510|54460|59
1658767800000|2022-07-25 16:50:00|54517|54467|54534|54484|54551|54501|54514|54464|60
1658768100000|2022-07-25 16:55:00|54540|54490|54514|54464|54545|54495|54510|54460|42
1658768400000|2022-07-25 17:00:00|54520|54470|54510|54460|54520|54470|54494|54444|48
1658768700000|2022-07-25 17:05:00|54514|54464|54494|54444|54524|54474|54494|54444|58
1658769000000|2022-07-25 17:10:00|54490|54440|54474|54424|54500|54450|54444|54394|51
1658769300000|2022-07-25 17:15:00|54470|54420|54464|54414|54480|54430|54460|54410|46
1658769600000|2022-07-25 17:20:00|54460|54410|54450|54400|54470|54420|54399|54349|79
1658769900000|2022-07-25 17:25:00|54440|54390|54410|54360|54454|54404|54404|54354|68
1658770200000|2022-07-25 17:30:00|54407|54357|54430|54380|54444|54394|54403|54353|64
1658770500000|2022-07-25 17:35:00|54432|54382|54450|54400|54452|54402|54420|54370|60
1658770800000|2022-07-25 17:40:00|54444|54394|54430|54380|54450|54400|54430|54380|52
1658771100000|2022-07-25 17:45:00|54434|54384|54450|54400|54454|54404|54430|54380|50
1658771400000|2022-07-25 17:50:00|54452|54402|54464|54414|54470|54420|54450|54400|59
1658771700000|2022-07-25 17:55:00|54470|54420|54450|54400|54470|54420|54430|54380|34
1658772000000|2022-07-25 18:00:00|54447|54397|54444|54394|54454|54404|54440|54390|26
1658772300000|2022-07-25 18:05:00|54440|54390|54444|54394|54460|54410|54434|54384|46
1658772600000|2022-07-25 18:10:00|54440|54390|54389|54339|54444|54394|54349|54299|100
1658772900000|2022-07-25 18:15:00|54386|54336|54303|54253|54386|54336|54279|54229|136
1658773200000|2022-07-25 18:20:00|54309|54259|54309|54259|54331|54281|54299|54249|64
1658773500000|2022-07-25 18:25:00|54303|54253|54325|54275|54330|54280|54269|54219|75
1658773800000|2022-07-25 18:30:00|54319|54269|54329|54279|54345|54295|54309|54259|60
1658774100000|2022-07-25 18:35:00|54325|54275|54254|54204|54325|54275|54188|54138|140
1658774400000|2022-07-25 18:40:00|54248|54198|54184|54134|54264|54214|54171|54121|131
1658774700000|2022-07-25 18:45:00|54181|54131|54254|54204|54254|54204|54174|54124|124
1658775000000|2022-07-25 18:50:00|54251|54201|54198|54148|54254|54204|54188|54138|93
1658775300000|2022-07-25 18:55:00|54204|54154|54198|54148|54208|54158|54181|54131|61
1658837400000|2022-07-26 12:10:00|54285|54235|54301|54251|54301|54251|54235|54185|103
1658837700000|2022-07-26 12:15:00|54306|54256|54256|54206|54351|54301|54251|54201|166
1658838000000|2022-07-26 12:20:00|54251|54201|54185|54135|54256|54206|54143|54093|194
1658838300000|2022-07-26 12:25:00|54183|54133|54230|54180|54246|54196|54165|54115|136
1658838600000|2022-07-26 12:30:00|54235|54185|54180|54130|54286|54236|54175|54125|167
1658838900000|2022-07-26 12:35:00|54173|54123|54064|54014|54190|54140|54014|53964|178
1658839200000|2022-07-26 12:40:00|54067|54017|54115|54065|54125|54075|54059|54009|136
1658839500000|2022-07-26 12:45:00|54110|54060|54104|54054|54165|54115|54094|54044|149
1658839800000|2022-07-26 12:50:00|54109|54059|54135|54085|54185|54135|54089|54039|134
1658840100000|2022-07-26 12:55:00|54140|54090|54105|54055|54276|54226|54105|54055|178
1658840400000|2022-07-26 13:00:00|54109|54059|54206|54156|54256|54206|54105|54055|205
1658840700000|2022-07-26 13:05:00|54200|54150|54319|54269|54351|54301|54190|54140|180
1658841000000|2022-07-26 13:10:00|54321|54271|54286|54236|54361|54311|54286|54236|194
1658841300000|2022-07-26 13:15:00|54293|54243|54348|54298|54397|54347|54286|54236|155
1658841600000|2022-07-26 13:20:00|54352|54302|54209|54159|54358|54308|54191|54141|180
1658841900000|2022-07-26 13:25:00|54214|54164|54241|54191|54267|54217|54207|54157|167
1658842200000|2022-07-26 13:30:00|54249|54199|54116|54066|54279|54229|54050|54000|253
1658842500000|2022-07-26 13:35:00|54120|54070|53894|53844|54120|54070|53888|53838|230
1658842800000|2022-07-26 13:40:00|53888|53838|53878|53828|53924|53874|53838|53788|235
1658843100000|2022-07-26 13:45:00|53881|53831|53915|53865|53949|53899|53858|53808|224
1658843400000|2022-07-26 13:50:00|53909|53859|53915|53865|53939|53889|53864|53814|188
1658843700000|2022-07-26 13:55:00|53909|53859|53888|53838|53942|53892|53874|53824|157
1658844000000|2022-07-26 14:00:00|53874|53824|53959|53909|53999|53949|53854|53804|245
1658844300000|2022-07-26 14:05:00|53957|53907|53989|53939|53995|53945|53919|53869|175
1658844600000|2022-07-26 14:10:00|53987|53937|54110|54060|54116|54066|53965|53915|159
1658844900000|2022-07-26 14:15:00|54113|54063|54019|53969|54116|54066|54019|53969|179
1658845200000|2022-07-26 14:20:00|54015|53965|54156|54106|54156|54106|54012|53962|194
1658845500000|2022-07-26 14:25:00|54153|54103|54090|54040|54187|54137|54076|54026|204
1658845800000|2022-07-26 14:30:00|54086|54036|54015|53965|54093|54043|53985|53935|178
1658846100000|2022-07-26 14:35:00|54017|53967|54005|53955|54049|53999|53999|53949|155
1658846400000|2022-07-26 14:40:00|54009|53959|53975|53925|54035|53985|53962|53912|149
1658846700000|2022-07-26 14:45:00|53969|53919|54039|53989|54080|54030|53952|53902|171
1658847000000|2022-07-26 14:50:00|54037|53987|54060|54010|54126|54076|54029|53979|157
1658847300000|2022-07-26 14:55:00|54066|54016|54017|53967|54120|54070|54015|53965|206
1658847600000|2022-07-26 15:00:00|54009|53959|54068|54018|54072|54022|53989|53939|149
1658847900000|2022-07-26 15:05:00|54072|54022|54100|54050|54112|54062|54072|54022|135
1658848200000|2022-07-26 15:10:00|54098|54048|54072|54022|54108|54058|54072|54022|103
1658848500000|2022-07-26 15:15:00|54075|54025|54078|54028|54108|54058|54045|53995|106
1658848800000|2022-07-26 15:20:00|54082|54032|54068|54018|54133|54083|54052|54002|107
1658849100000|2022-07-26 15:25:00|54072|54022|54122|54072|54131|54081|54068|54018|83
1658849400000|2022-07-26 15:30:00|54125|54075|54070|54020|54133|54083|54068|54018|115
1658849700000|2022-07-26 15:35:00|54068|54018|54092|54042|54102|54052|54052|54002|95
1658850000000|2022-07-26 15:40:00|54098|54048|54042|53992|54122|54072|54032|53982|132
1658850300000|2022-07-26 15:45:00|54048|53998|54088|54038|54102|54052|54048|53998|112
1658850600000|2022-07-26 15:50:00|54092|54042|54143|54093|54163|54113|54068|54018|141
1658850900000|2022-07-26 15:55:00|54139|54089|54179|54129|54179|54129|54122|54072|123
1658851200000|2022-07-26 16:00:00|54183|54133|54213|54163|54229|54179|54179|54129|107
1658851500000|2022-07-26 16:05:00|54216|54166|54199|54149|54243|54193|54179|54129|105
1658851800000|2022-07-26 16:10:00|54203|54153|54239|54189|54256|54206|54183|54133|83
1658852100000|2022-07-26 16:15:00|54236|54186|54209|54159|54243|54193|54193|54143|132
1658852400000|2022-07-26 16:20:00|54203|54153|54153|54103|54223|54173|54133|54083|128
1658852700000|2022-07-26 16:25:00|54159|54109|54169|54119|54189|54139|54143|54093|82
1658853000000|2022-07-26 16:30:00|54171|54121|54122|54072|54171|54121|54118|54068|70
1658853300000|2022-07-26 16:35:00|54118|54068|54112|54062|54146|54096|54080|54030|113
1658853600000|2022-07-26 16:40:00|54118|54068|54128|54078|54139|54089|54108|54058|74
1658853900000|2022-07-26 16:45:00|54122|54072|54088|54038|54128|54078|54058|54008|89
1658854200000|2022-07-26 16:50:00|54092|54042|54108|54058|54125|54075|54078|54028|94
1658854500000|2022-07-26 16:55:00|54110|54060|54102|54052|54118|54068|54098|54048|49
1658854800000|2022-07-26 17:00:00|54105|54055|54128|54078|54128|54078|54098|54048|73
1658855100000|2022-07-26 17:05:00|54130|54080|54098|54048|54183|54133|54098|54048|118
1658855400000|2022-07-26 17:10:00|54092|54042|54058|54008|54092|54042|54042|53992|100
1658855700000|2022-07-26 17:15:00|54052|54002|54098|54048|54112|54062|54048|53998|91
1658856000000|2022-07-26 17:20:00|54095|54045|54098|54048|54108|54058|54052|54002|84
1658856300000|2022-07-26 17:25:00|54102|54052|54078|54028|54128|54078|54068|54018|82
1658856600000|2022-07-26 17:30:00|54082|54032|54090|54040|54143|54093|54078|54028|124
1658856900000|2022-07-26 17:35:00|54092|54042|54072|54022|54098|54048|54062|54012|79
1658857200000|2022-07-26 17:40:00|54068|54018|54095|54045|54108|54058|54062|54012|101
1658857500000|2022-07-26 17:45:00|54092|54042|54112|54062|54132|54082|54088|54038|83
1658857800000|2022-07-26 17:50:00|54108|54058|54102|54052|54118|54068|54082|54032|68
1658858100000|2022-07-26 17:55:00|54100|54050|54038|53988|54112|54062|54038|53988|94
1658858400000|2022-07-26 18:00:00|54042|53992|53911|53861|54042|53992|53911|53861|133
1658858700000|2022-07-26 18:05:00|53914|53864|53967|53917|53971|53921|53907|53857|121
1658859000000|2022-07-26 18:10:00|53964|53914|53957|53907|53981|53931|53951|53901|91
1658859300000|2022-07-26 18:15:00|53951|53901|54012|53962|54018|53968|53951|53901|65
1658859600000|2022-07-26 18:20:00|54015|53965|54070|54020|54072|54022|53981|53931|100
1658859900000|2022-07-26 18:25:00|54068|54018|54118|54068|54128|54078|54062|54012|115
1658860200000|2022-07-26 18:30:00|54122|54072|54112|54062|54129|54079|54098|54048|97
1658860500000|2022-07-26 18:35:00|54118|54068|54181|54131|54183|54133|54102|54052|102
1658860800000|2022-07-26 18:40:00|54179|54129|54149|54099|54199|54149|54146|54096|87
1658861100000|2022-07-26 18:45:00|54153|54103|54161|54111|54173|54123|54118|54068|99
1658861400000|2022-07-26 18:50:00|54163|54113|54092|54042|54163|54113|54082|54032|91
1658861700000|2022-07-26 18:55:00|54088|54038|54053|54003|54095|54045|54032|53982|112
1658923800000|2022-07-27 12:10:00|53818|53768|53752|53702|53826|53776|53745|53695|105
1658924100000|2022-07-27 12:15:00|53747|53697|53833|53783|53853|53803|53742|53692|108
1658924400000|2022-07-27 12:20:00|53828|53778|53757|53707|53843|53793|53732|53682|149
1658924700000|2022-07-27 12:25:00|53762|53712|53819|53769|53822|53772|53757|53707|112
1658925000000|2022-07-27 12:30:00|53829|53779|53900|53850|53905|53855|53824|53774|155
1658925300000|2022-07-27 12:35:00|53895|53845|53948|53898|53990|53940|53895|53845|143
1658925600000|2022-07-27 12:40:00|53950|53900|53965|53915|53975|53925|53910|53860|105
1658925900000|2022-07-27 12:45:00|53970|53920|53950|53900|54010|53960|53925|53875|117
1658926200000|2022-07-27 12:50:00|53953|53903|53965|53915|53990|53940|53925|53875|140
1658926500000|2022-07-27 12:55:00|53955|53905|53773|53723|53975|53925|53773|53723|171
1658926800000|2022-07-27 13:00:00|53769|53719|53749|53699|53803|53753|53662|53612|246
1658927100000|2022-07-27 13:05:00|53751|53701|53700|53650|53759|53709|53662|53612|173
1658927400000|2022-07-27 13:10:00|53698|53648|53769|53719|53769|53719|53688|53638|153
1658927700000|2022-07-27 13:15:00|53753|53703|53753|53703|53773|53723|53739|53689|117
1658928000000|2022-07-27 13:20:00|53756|53706|53652|53602|53756|53706|53642|53592|171
1658928300000|2022-07-27 13:25:00|53648|53598|53702|53652|53723|53673|53648|53598|127
1658928600000|2022-07-27 13:30:00|53700|53650|53668|53618|53733|53683|53635|53585|195
1658928900000|2022-07-27 13:35:00|53672|53622|53718|53668|53718|53668|53612|53562|201
1658929200000|2022-07-27 13:40:00|53712|53662|53670|53620|53753|53703|53652|53602|187
1658929500000|2022-07-27 13:45:00|53678|53628|53682|53632|53698|53648|53642|53592|156
1658929800000|2022-07-27 13:50:00|53688|53638|53632|53582|53692|53642|53605|53555|174
1658930100000|2022-07-27 13:55:00|53638|53588|53618|53568|53658|53608|53602|53552|135
1658930400000|2022-07-27 14:00:00|53628|53578|53571|53521|53628|53578|53517|53467|158
1658930700000|2022-07-27 14:05:00|53567|53517|53712|53662|53712|53662|53537|53487|200
1658931000000|2022-07-27 14:10:00|53710|53660|53675|53625|53723|53673|53648|53598|128
1658931300000|2022-07-27 14:15:00|53672|53622|53658|53608|53678|53628|53618|53568|163
1658931600000|2022-07-27 14:20:00|53652|53602|53741|53691|53754|53704|53628|53578|157
1658931900000|2022-07-27 14:25:00|53738|53688|53728|53678|53758|53708|53667|53617|149
1658932200000|2022-07-27 14:30:00|53724|53674|53711|53661|53748|53698|53685|53635|157
1658932500000|2022-07-27 14:35:00|53707|53657|53697|53647|53721|53671|53636|53586|109
1658932800000|2022-07-27 14:40:00|53691|53641|53640|53590|53717|53667|53640|53590|143
1658933100000|2022-07-27 14:45:00|53646|53596|53560|53510|53650|53600|53537|53487|151
1658933400000|2022-07-27 14:50:00|53556|53506|53580|53530|53586|53536|53549|53499|161
1658933700000|2022-07-27 14:55:00|53578|53528|53616|53566|53640|53590|53566|53516|146
1658934000000|2022-07-27 15:00:00|53610|53560|53545|53495|53626|53576|53529|53479|177
1658934300000|2022-07-27 15:05:00|53537|53487|53600|53550|53606|53556|53535|53485|151
1658934600000|2022-07-27 15:10:00|53606|53556|53529|53479|53606|53556|53509|53459|85
1658934900000|2022-07-27 15:15:00|53525|53475|53570|53520|53586|53536|53515|53465|94
1658935200000|2022-07-27 15:20:00|53566|53516|53620|53570|53620|53570|53563|53513|70
1658935500000|2022-07-27 15:25:00|53616|53566|53600|53550|53630|53580|53590|53540|81
1658935800000|2022-07-27 15:30:00|53606|53556|53586|53536|53606|53556|53546|53496|79
1658936100000|2022-07-27 15:35:00|53590|53540|53570|53520|53600|53550|53560|53510|72
1658936400000|2022-07-27 15:40:00|53566|53516|53509|53459|53576|53526|53505|53455|71
1658936700000|2022-07-27 15:45:00|53505|53455|53515|53465|53525|53475|53462|53412|121
1658937000000|2022-07-27 15:50:00|53509|53459|53535|53485|53545|53495|53499|53449|101
1658937300000|2022-07-27 15:55:00|53532|53482|53489|53439|53535|53485|53445|53395|115
1658937600000|2022-07-27 16:00:00|53475|53425|53505|53455|53519|53469|53455|53405|103
1658937900000|2022-07-27 16:05:00|53499|53449|53475|53425|53505|53455|53462|53412|109
1658938200000|2022-07-27 16:10:00|53469|53419|53505|53455|53509|53459|53449|53399|54
1658938500000|2022-07-27 16:15:00|53499|53449|53515|53465|53515|53465|53499|53449|58
1658938800000|2022-07-27 16:20:00|53519|53469|53537|53487|53537|53487|53512|53462|50
1658939100000|2022-07-27 16:25:00|53539|53489|53576|53526|53590|53540|53532|53482|59
1658939400000|2022-07-27 16:30:00|53570|53520|53570|53520|53580|53530|53549|53499|82
1658939700000|2022-07-27 16:35:00|53566|53516|53576|53526|53600|53550|53566|53516|53
1658940000000|2022-07-27 16:40:00|53578|53528|53539|53489|53578|53528|53535|53485|52
1658940300000|2022-07-27 16:45:00|53535|53485|53539|53489|53545|53495|53495|53445|51
1658940600000|2022-07-27 16:50:00|53542|53492|53519|53469|53565|53515|53505|53455|81
1658940900000|2022-07-27 16:55:00|53522|53472|53570|53520|53576|53526|53519|53469|79
1658941200000|2022-07-27 17:00:00|53566|53516|53570|53520|53583|53533|53555|53505|86
1658941500000|2022-07-27 17:05:00|53566|53516|53566|53516|53573|53523|53547|53497|71
1658941800000|2022-07-27 17:10:00|53570|53520|53566|53516|53586|53536|53566|53516|54
1658942100000|2022-07-27 17:15:00|53560|53510|53556|53506|53580|53530|53549|53499|50
1658942400000|2022-07-27 17:20:00|53560|53510|53509|53459|53570|53520|53509|53459|73
1658942700000|2022-07-27 17:25:00|53507|53457|53495|53445|53509|53459|53449|53399|82
1658943000000|2022-07-27 17:30:00|53497|53447|53495|53445|53515|53465|53485|53435|70
1658943300000|2022-07-27 17:35:00|53497|53447|53469|53419|53519|53469|53469|53419|56
1658943600000|2022-07-27 17:40:00|53465|53415|53499|53449|53509|53459|53455|53405|60
1658943900000|2022-07-27 17:45:00|53505|53455|53479|53429|53519|53469|53469|53419|106
1658944200000|2022-07-27 17:50:00|53482|53432|53536|53432|53546|53475|53482|53432|86
1658944500000|2022-07-27 17:55:00|53532|53428|53565|53461|53576|53472|53499|53395|186
1658944800000|2022-07-27 18:00:00|53553|53449|53365|53261|53587|53483|53351|53247|392
1658945100000|2022-07-27 18:05:00|53368|53264|53433|53353|53482|53384|53368|53264|308
1658945400000|2022-07-27 18:10:00|53429|53349|53429|53349|53470|53390|53383|53303|247
1658945700000|2022-07-27 18:15:00|53433|53353|53429|53349|53436|53356|53373|53293|193
1658946000000|2022-07-27 18:20:00|53433|53353|53484|53404|53490|53410|53403|53323|164
1658946300000|2022-07-27 18:25:00|53482|53402|53466|53362|53484|53404|53411|53331|189
1658946600000|2022-07-27 18:30:00|53462|53358|53582|53478|53647|53543|53461|53357|359
1658946900000|2022-07-27 18:35:00|53579|53475|53345|53241|53593|53489|53304|53200|421
1658947200000|2022-07-27 18:40:00|53344|53240|53221|53129|53344|53240|53191|53087|405
1658947500000|2022-07-27 18:45:00|53224|53132|53187|53095|53228|53136|53147|53055|346
1658947800000|2022-07-27 18:50:00|53193|53101|53096|53004|53223|53131|53088|52996|338
1658948100000|2022-07-27 18:55:00|53100|53008|53098|53036|53187|53095|53076|52984|291
1659010200000|2022-07-28 12:10:00|53228|53148|53198|53118|53233|53153|53163|53083|86
1659010500000|2022-07-28 12:15:00|53188|53108|53124|53044|53193|53113|53123|53043|137
1659010800000|2022-07-28 12:20:00|53119|53039|53173|53093|53193|53113|53112|53032|130
1659011100000|2022-07-28 12:25:00|53183|53103|53168|53088|53198|53118|53148|53068|87
1659011400000|2022-07-28 12:30:00|53171|53091|52941|52861|53176|53096|52928|52848|367
1659011700000|2022-07-28 12:35:00|52948|52868|52857|52777|52967|52887|52852|52772|322
1659012000000|2022-07-28 12:40:00|52855|52775|52697|52617|52885|52805|52672|52592|273
1659012300000|2022-07-28 12:45:00|52695|52615|52550|52470|52707|52627|52524|52444|260
1659012600000|2022-07-28 12:50:00|52553|52473|52561|52481|52597|52517|52501|52421|220
1659012900000|2022-07-28 12:55:00|52564|52484|52638|52558|52641|52561|52515|52435|239
1659013200000|2022-07-28 13:00:00|52635|52555|52585|52505|52693|52613|52575|52495|241
1659013500000|2022-07-28 13:05:00|52575|52495|52599|52519|52605|52525|52525|52445|158
1659013800000|2022-07-28 13:10:00|52595|52515|52525|52445|52609|52529|52525|52445|186
1659014100000|2022-07-28 13:15:00|52522|52442|52479|52399|52539|52459|52475|52395|204
1659014400000|2022-07-28 13:20:00|52485|52405|52499|52419|52545|52465|52475|52395|184
1659014700000|2022-07-28 13:25:00|52495|52415|52440|52360|52519|52439|52418|52338|187
1659015000000|2022-07-28 13:30:00|52439|52359|52406|52326|52440|52360|52388|52308|244
1659015300000|2022-07-28 13:35:00|52400|52320|52356|52276|52416|52336|52290|52210|269
1659015600000|2022-07-28 13:40:00|52370|52290|52395|52315|52399|52319|52329|52249|248
1659015900000|2022-07-28 13:45:00|52389|52309|52465|52385|52485|52405|52385|52305|248
1659016200000|2022-07-28 13:50:00|52459|52379|52575|52495|52579|52499|52448|52368|211
1659016500000|2022-07-28 13:55:00|52569|52489|52594|52514|52635|52555|52549|52469|249
1659016800000|2022-07-28 14:00:00|52592|52512|52554|52474|52602|52522|52520|52440|241
1659017100000|2022-07-28 14:05:00|52550|52470|52584|52504|52604|52524|52540|52460|195
1659017400000|2022-07-28 14:10:00|52580|52500|52617|52537|52669|52589|52560|52480|203
1659017700000|2022-07-28 14:15:00|52621|52541|52609|52529|52632|52552|52567|52487|188
1659018000000|2022-07-28 14:20:00|52608|52528|52728|52648|52732|52652|52602|52522|201
1659018300000|2022-07-28 14:25:00|52722|52642|52787|52707|52868|52788|52722|52642|239
1659018600000|2022-07-28 14:30:00|52780|52700|52847|52767|52893|52813|52770|52690|217
1659018900000|2022-07-28 14:35:00|52850|52770|52766|52686|52853|52773|52746|52666|201
1659019200000|2022-07-28 14:40:00|52772|52692|52736|52656|52812|52732|52716|52636|185
1659019500000|2022-07-28 14:45:00|52732|52652|52672|52592|52779|52699|52656|52576|187
1659019800000|2022-07-28 14:50:00|52676|52596|52730|52650|52743|52663|52676|52596|181
1659020100000|2022-07-28 14:55:00|52740|52660|52689|52609|52790|52710|52683|52603|225
1659020400000|2022-07-28 15:00:00|52683|52603|52713|52633|52723|52643|52683|52603|178
1659020700000|2022-07-28 15:05:00|52711|52631|52710|52630|52731|52651|52664|52584|161
1659021000000|2022-07-28 15:10:00|52711|52631|52754|52674|52771|52691|52692|52612|113
1659021300000|2022-07-28 15:15:00|52757|52677|52710|52630|52767|52687|52686|52606|143
1659021600000|2022-07-28 15:20:00|52706|52626|52627|52547|52726|52646|52616|52536|143
1659021900000|2022-07-28 15:25:00|52629|52549|52650|52570|52656|52576|52597|52517|146
1659022200000|2022-07-28 15:30:00|52649|52569|52650|52570|52707|52627|52636|52556|125
1659022500000|2022-07-28 15:35:00|52646|52566|52675|52595|52745|52665|52646|52566|136
1659022800000|2022-07-28 15:40:00|52679|52599|52646|52566|52695|52615|52640|52560|142
1659023100000|2022-07-28 15:45:00|52640|52560|52613|52533|52666|52586|52610|52530|126
1659023400000|2022-07-28 15:50:00|52616|52536|52600|52520|52616|52536|52586|52506|134
1659023700000|2022-07-28 15:55:00|52601|52521|52680|52600|52690|52610|52597|52517|123
1659024000000|2022-07-28 16:00:00|52686|52606|52646|52566|52693|52613|52636|52556|109
1659024300000|2022-07-28 16:05:00|52647|52567|52630|52550|52647|52567|52606|52526|102
1659024600000|2022-07-28 16:10:00|52636|52556|52616|52536|52644|52564|52610|52530|89
1659024900000|2022-07-28 16:15:00|52618|52538|52640|52560|52640|52560|52601|52521|98
1659025200000|2022-07-28 16:20:00|52636|52556|52556|52476|52640|52560|52553|52473|112
1659025500000|2022-07-28 16:25:00|52560|52480|52520|52440|52570|52490|52520|52440|84
1659025800000|2022-07-28 16:30:00|52526|52446|52555|52475|52565|52485|52525|52445|105
1659026100000|2022-07-28 16:35:00|52549|52469|52476|52396|52559|52479|52470|52390|109
1659026400000|2022-07-28 16:40:00|52480|52400|52550|52470|52560|52480|52466|52386|117
1659026700000|2022-07-28 16:45:00|52546|52466|52548|52468|52560|52480|52526|52446|134
1659027000000|2022-07-28 16:50:00|52550|52470|52539|52459|52556|52476|52526|52446|94
1659027300000|2022-07-28 16:55:00|52535|52455|52566|52486|52580|52500|52530|52450|71
1659027600000|2022-07-28 17:00:00|52570|52490|52563|52513|52596|52516|52560|52480|104
1659027900000|2022-07-28 17:05:00|52561|52511|52535|52485|52583|52533|52515|52465|84
1659028200000|2022-07-28 17:10:00|52541|52491|52501|52451|52541|52491|52481|52431|87
1659028500000|2022-07-28 17:15:00|52503|52453|52523|52473|52538|52488|52501|52451|105
1659028800000|2022-07-28 17:20:00|52525|52475|52531|52481|52535|52485|52491|52441|84
1659029100000|2022-07-28 17:25:00|52532|52482|52492|52442|52532|52482|52482|52432|82
1659029400000|2022-07-28 17:30:00|52489|52439|52492|52442|52502|52452|52475|52425|81
1659029700000|2022-07-28 17:35:00|52486|52436|52519|52469|52522|52472|52486|52436|69
1659030000000|2022-07-28 17:40:00|52516|52466|52540|52490|52560|52510|52499|52449|64
1659030300000|2022-07-28 17:45:00|52534|52484|52544|52494|52577|52527|52534|52484|87
1659030600000|2022-07-28 17:50:00|52540|52490|52484|52434|52544|52494|52460|52410|96
1659030900000|2022-07-28 17:55:00|52490|52440|52490|52440|52504|52454|52450|52400|107
1659031200000|2022-07-28 18:00:00|52492|52442|52454|52404|52504|52454|52447|52397|93
1659031500000|2022-07-28 18:05:00|52460|52410|52515|52465|52521|52471|52454|52404|90
1659031800000|2022-07-28 18:10:00|52511|52461|52518|52468|52545|52495|52461|52411|91
1659032100000|2022-07-28 18:15:00|52515|52465|52476|52426|52515|52465|52476|52426|66
1659032400000|2022-07-28 18:20:00|52482|52432|52506|52456|52522|52472|52481|52431|64
1659032700000|2022-07-28 18:25:00|52512|52462|52521|52471|52525|52475|52491|52441|68
1659033000000|2022-07-28 18:30:00|52515|52465|52465|52415|52551|52501|52465|52415|89
1659033300000|2022-07-28 18:35:00|52445|52395|52385|52335|52445|52395|52331|52281|134
1659033600000|2022-07-28 18:40:00|52391|52341|52321|52271|52405|52355|52321|52271|110
1659033900000|2022-07-28 18:45:00|52315|52265|52260|52210|52325|52275|52251|52201|117
1659034200000|2022-07-28 18:50:00|52254|52204|52213|52163|52261|52211|52201|52151|163
1659034500000|2022-07-28 18:55:00|52209|52159|52207|52157|52244|52194|52203|52153|138
1659010200000|2022-07-28 12:10:00|53228|53148|53198|53118|53233|53153|53163|53083|86
1659010500000|2022-07-28 12:15:00|53188|53108|53124|53044|53193|53113|53123|53043|137
1659010800000|2022-07-28 12:20:00|53119|53039|53173|53093|53193|53113|53112|53032|130
1659011100000|2022-07-28 12:25:00|53183|53103|53168|53088|53198|53118|53148|53068|87
1659011400000|2022-07-28 12:30:00|53171|53091|52941|52861|53176|53096|52928|52848|367
1659011700000|2022-07-28 12:35:00|52948|52868|52857|52777|52967|52887|52852|52772|322
1659012000000|2022-07-28 12:40:00|52855|52775|52697|52617|52885|52805|52672|52592|273
1659012300000|2022-07-28 12:45:00|52695|52615|52550|52470|52707|52627|52524|52444|260
1659012600000|2022-07-28 12:50:00|52553|52473|52561|52481|52597|52517|52501|52421|220
1659012900000|2022-07-28 12:55:00|52564|52484|52638|52558|52641|52561|52515|52435|239
1659013200000|2022-07-28 13:00:00|52635|52555|52585|52505|52693|52613|52575|52495|241
1659013500000|2022-07-28 13:05:00|52575|52495|52599|52519|52605|52525|52525|52445|158
1659013800000|2022-07-28 13:10:00|52595|52515|52525|52445|52609|52529|52525|52445|186
1659014100000|2022-07-28 13:15:00|52522|52442|52479|52399|52539|52459|52475|52395|204
1659014400000|2022-07-28 13:20:00|52485|52405|52499|52419|52545|52465|52475|52395|184
1659014700000|2022-07-28 13:25:00|52495|52415|52440|52360|52519|52439|52418|52338|187
1659015000000|2022-07-28 13:30:00|52439|52359|52406|52326|52440|52360|52388|52308|244
1659015300000|2022-07-28 13:35:00|52400|52320|52356|52276|52416|52336|52290|52210|269
1659015600000|2022-07-28 13:40:00|52370|52290|52395|52315|52399|52319|52329|52249|248
1659015900000|2022-07-28 13:45:00|52389|52309|52465|52385|52485|52405|52385|52305|248
1659016200000|2022-07-28 13:50:00|52459|52379|52575|52495|52579|52499|52448|52368|211
1659016500000|2022-07-28 13:55:00|52569|52489|52594|52514|52635|52555|52549|52469|249
1659016800000|2022-07-28 14:00:00|52592|52512|52554|52474|52602|52522|52520|52440|241
1659017100000|2022-07-28 14:05:00|52550|52470|52584|52504|52604|52524|52540|52460|195
1659017400000|2022-07-28 14:10:00|52580|52500|52617|52537|52669|52589|52560|52480|203
1659017700000|2022-07-28 14:15:00|52621|52541|52609|52529|52632|52552|52567|52487|188
1659018000000|2022-07-28 14:20:00|52608|52528|52728|52648|52732|52652|52602|52522|201
1659018300000|2022-07-28 14:25:00|52722|52642|52787|52707|52868|52788|52722|52642|239
1659018600000|2022-07-28 14:30:00|52780|52700|52847|52767|52893|52813|52770|52690|217
1659018900000|2022-07-28 14:35:00|52850|52770|52766|52686|52853|52773|52746|52666|201
1659019200000|2022-07-28 14:40:00|52772|52692|52736|52656|52812|52732|52716|52636|185
1659019500000|2022-07-28 14:45:00|52732|52652|52672|52592|52779|52699|52656|52576|187
1659019800000|2022-07-28 14:50:00|52676|52596|52730|52650|52743|52663|52676|52596|181
1659020100000|2022-07-28 14:55:00|52740|52660|52689|52609|52790|52710|52683|52603|225
1659020400000|2022-07-28 15:00:00|52683|52603|52713|52633|52723|52643|52683|52603|178
1659020700000|2022-07-28 15:05:00|52711|52631|52710|52630|52731|52651|52664|52584|161
1659021000000|2022-07-28 15:10:00|52711|52631|52754|52674|52771|52691|52692|52612|113
1659021300000|2022-07-28 15:15:00|52757|52677|52710|52630|52767|52687|52686|52606|143
1659021600000|2022-07-28 15:20:00|52706|52626|52627|52547|52726|52646|52616|52536|143
1659021900000|2022-07-28 15:25:00|52629|52549|52650|52570|52656|52576|52597|52517|146
1659022200000|2022-07-28 15:30:00|52649|52569|52650|52570|52707|52627|52636|52556|125
1659022500000|2022-07-28 15:35:00|52646|52566|52675|52595|52745|52665|52646|52566|136
1659022800000|2022-07-28 15:40:00|52679|52599|52646|52566|52695|52615|52640|52560|142
1659023100000|2022-07-28 15:45:00|52640|52560|52613|52533|52666|52586|52610|52530|126
1659023400000|2022-07-28 15:50:00|52616|52536|52600|52520|52616|52536|52586|52506|134
1659023700000|2022-07-28 15:55:00|52601|52521|52680|52600|52690|52610|52597|52517|123
1659024000000|2022-07-28 16:00:00|52686|52606|52646|52566|52693|52613|52636|52556|109
1659024300000|2022-07-28 16:05:00|52647|52567|52630|52550|52647|52567|52606|52526|102
1659024600000|2022-07-28 16:10:00|52636|52556|52616|52536|52644|52564|52610|52530|89
1659024900000|2022-07-28 16:15:00|52618|52538|52640|52560|52640|52560|52601|52521|98
1659025200000|2022-07-28 16:20:00|52636|52556|52556|52476|52640|52560|52553|52473|112
1659025500000|2022-07-28 16:25:00|52560|52480|52520|52440|52570|52490|52520|52440|84
1659025800000|2022-07-28 16:30:00|52526|52446|52555|52475|52565|52485|52525|52445|105
1659026100000|2022-07-28 16:35:00|52549|52469|52476|52396|52559|52479|52470|52390|109
1659026400000|2022-07-28 16:40:00|52480|52400|52550|52470|52560|52480|52466|52386|117
1659026700000|2022-07-28 16:45:00|52546|52466|52548|52468|52560|52480|52526|52446|134
1659027000000|2022-07-28 16:50:00|52550|52470|52539|52459|52556|52476|52526|52446|94
1659027300000|2022-07-28 16:55:00|52535|52455|52566|52486|52580|52500|52530|52450|71
1659027600000|2022-07-28 17:00:00|52570|52490|52563|52513|52596|52516|52560|52480|104
1659027900000|2022-07-28 17:05:00|52561|52511|52535|52485|52583|52533|52515|52465|84
1659028200000|2022-07-28 17:10:00|52541|52491|52501|52451|52541|52491|52481|52431|87
1659028500000|2022-07-28 17:15:00|52503|52453|52523|52473|52538|52488|52501|52451|105
1659028800000|2022-07-28 17:20:00|52525|52475|52531|52481|52535|52485|52491|52441|84
1659029100000|2022-07-28 17:25:00|52532|52482|52492|52442|52532|52482|52482|52432|82
1659029400000|2022-07-28 17:30:00|52489|52439|52492|52442|52502|52452|52475|52425|81
1659029700000|2022-07-28 17:35:00|52486|52436|52519|52469|52522|52472|52486|52436|69
1659030000000|2022-07-28 17:40:00|52516|52466|52540|52490|52560|52510|52499|52449|64
1659030300000|2022-07-28 17:45:00|52534|52484|52544|52494|52577|52527|52534|52484|87
1659030600000|2022-07-28 17:50:00|52540|52490|52484|52434|52544|52494|52460|52410|96
1659030900000|2022-07-28 17:55:00|52490|52440|52490|52440|52504|52454|52450|52400|107
1659031200000|2022-07-28 18:00:00|52492|52442|52454|52404|52504|52454|52447|52397|93
1659031500000|2022-07-28 18:05:00|52460|52410|52515|52465|52521|52471|52454|52404|90
1659031800000|2022-07-28 18:10:00|52511|52461|52518|52468|52545|52495|52461|52411|91
1659032100000|2022-07-28 18:15:00|52515|52465|52476|52426|52515|52465|52476|52426|66
1659032400000|2022-07-28 18:20:00|52482|52432|52506|52456|52522|52472|52481|52431|64
1659032700000|2022-07-28 18:25:00|52512|52462|52521|52471|52525|52475|52491|52441|68
1659033000000|2022-07-28 18:30:00|52515|52465|52465|52415|52551|52501|52465|52415|89
1659033300000|2022-07-28 18:35:00|52445|52395|52385|52335|52445|52395|52331|52281|134
1659033600000|2022-07-28 18:40:00|52391|52341|52321|52271|52405|52355|52321|52271|110
1659033900000|2022-07-28 18:45:00|52315|52265|52260|52210|52325|52275|52251|52201|117
1659034200000|2022-07-28 18:50:00|52254|52204|52213|52163|52261|52211|52201|52151|163
1659034500000|2022-07-28 18:55:00|52209|52159|52207|52157|52244|52194|52203|52153|138
1659096600000|2022-07-29 12:10:00|52239.5|52189.5|52219.5|52169.5|52294.5|52244.5|52204.5|52154.5|142
1659096900000|2022-07-29 12:15:00|52217.5|52167.5|52140.5|52090.5|52234.5|52184.5|52130.5|52080.5|231
1659097200000|2022-07-29 12:20:00|52130.5|52080.5|52100.5|52050.5|52164.5|52114.5|52080.5|52030.5|184
1659097500000|2022-07-29 12:25:00|52094.5|52044.5|52167.5|52117.5|52187.5|52137.5|52054.5|52004.5|166
1659097800000|2022-07-29 12:30:00|52157.5|52107.5|52264.5|52214.5|52290.5|52240.5|52140.5|52090.5|349
1659098100000|2022-07-29 12:35:00|52270.5|52220.5|52059.5|52009.5|52274.5|52224.5|52015.5|51965.5|296
1659098400000|2022-07-29 12:40:00|52062.5|52012.5|51965.5|51915.5|52129.5|52079.5|51965.5|51915.5|261
1659098700000|2022-07-29 12:45:00|51969.5|51919.5|52079.5|52029.5|52149.5|52099.5|51965.5|51915.5|234
1659099000000|2022-07-29 12:50:00|52075.5|52025.5|52095.5|52045.5|52109.5|52059.5|51985.5|51935.5|230
1659099300000|2022-07-29 12:55:00|52099.5|52049.5|52145.5|52095.5|52189.5|52139.5|52095.5|52045.5|220
1659099600000|2022-07-29 13:00:00|52139.5|52089.5|52409.5|52359.5|52439.5|52389.5|52139.5|52089.5|295
1659099900000|2022-07-29 13:05:00|52407.5|52357.5|52445.5|52395.5|52449.5|52399.5|52295.5|52245.5|275
1659100200000|2022-07-29 13:10:00|52455.5|52405.5|52479.5|52429.5|52545.5|52495.5|52399.5|52349.5|265
1659100500000|2022-07-29 13:15:00|52472.5|52422.5|52575.5|52525.5|52635.5|52585.5|52439.5|52389.5|227
1659100800000|2022-07-29 13:20:00|52569.5|52519.5|52460.5|52410.5|52569.5|52519.5|52460.5|52410.5|173
1659101100000|2022-07-29 13:25:00|52467.5|52417.5|52490.5|52440.5|52514.5|52464.5|52414.5|52364.5|197
1659101400000|2022-07-29 13:30:00|52484.5|52434.5|52434.5|52384.5|52544.5|52494.5|52434.5|52384.5|275
1659101700000|2022-07-29 13:35:00|52430.5|52380.5|52464.5|52414.5|52500.5|52450.5|52360.5|52310.5|285
1659102000000|2022-07-29 13:40:00|52470.5|52420.5|52460.5|52410.5|52494.5|52444.5|52397.5|52347.5|247
1659102300000|2022-07-29 13:45:00|52470.5|52420.5|52434.5|52384.5|52480.5|52430.5|52354.5|52304.5|242
1659102600000|2022-07-29 13:50:00|52440.5|52390.5|52530.5|52480.5|52540.5|52490.5|52420.5|52370.5|234
1659102900000|2022-07-29 13:55:00|52520.5|52470.5|52440.5|52390.5|52534.5|52484.5|52424.5|52374.5|231
1659103200000|2022-07-29 14:00:00|52447.5|52397.5|52434.5|52384.5|52474.5|52424.5|52314.5|52264.5|317
1659103500000|2022-07-29 14:05:00|52437.5|52387.5|52429.5|52379.5|52452.5|52402.5|52264.5|52214.5|313
1659103800000|2022-07-29 14:10:00|52425.5|52375.5|52475.5|52425.5|52505.5|52455.5|52405.5|52355.5|211
1659104100000|2022-07-29 14:15:00|52469.5|52419.5|52409.5|52359.5|52489.5|52439.5|52387.5|52337.5|219
1659104400000|2022-07-29 14:20:00|52405.5|52355.5|52465.5|52415.5|52465.5|52415.5|52369.5|52319.5|215
1659104700000|2022-07-29 14:25:00|52467.5|52417.5|52435.5|52385.5|52485.5|52435.5|52399.5|52349.5|224
1659105000000|2022-07-29 14:30:00|52432.5|52382.5|52519.5|52469.5|52539.5|52489.5|52395.5|52345.5|183
1659105300000|2022-07-29 14:35:00|52522.5|52472.5|52449.5|52399.5|52525.5|52475.5|52425.5|52375.5|142
1659105600000|2022-07-29 14:40:00|52447.5|52397.5|52479.5|52429.5|52485.5|52435.5|52395.5|52345.5|159
1659105900000|2022-07-29 14:45:00|52482.5|52432.5|52525.5|52475.5|52579.5|52529.5|52475.5|52425.5|208
1659106200000|2022-07-29 14:50:00|52522.5|52472.5|52465.5|52415.5|52525.5|52475.5|52439.5|52389.5|156
1659106500000|2022-07-29 14:55:00|52469.5|52419.5|52509.5|52459.5|52525.5|52475.5|52405.5|52355.5|228
1659106800000|2022-07-29 15:00:00|52515.5|52465.5|52489.5|52439.5|52539.5|52489.5|52455.5|52405.5|217
1659107100000|2022-07-29 15:05:00|52485.5|52435.5|52475.5|52425.5|52519.5|52469.5|52469.5|52419.5|167
1659107400000|2022-07-29 15:10:00|52482.5|52432.5|52405.5|52355.5|52482.5|52432.5|52405.5|52355.5|154
1659107700000|2022-07-29 15:15:00|52399.5|52349.5|52335.5|52285.5|52399.5|52349.5|52319.5|52269.5|175
1659108000000|2022-07-29 15:20:00|52339.5|52289.5|52309.5|52259.5|52339.5|52289.5|52259.5|52209.5|170
1659108300000|2022-07-29 15:25:00|52319.5|52269.5|52325.5|52275.5|52345.5|52295.5|52255.5|52205.5|168
1659108600000|2022-07-29 15:30:00|52322.5|52272.5|52339.5|52289.5|52395.5|52345.5|52309.5|52259.5|124
1659108900000|2022-07-29 15:35:00|52345.5|52295.5|52319.5|52269.5|52357.5|52307.5|52285.5|52235.5|133
1659109200000|2022-07-29 15:40:00|52317.5|52267.5|52245.5|52195.5|52317.5|52267.5|52215.5|52165.5|143
1659109500000|2022-07-29 15:45:00|52239.5|52189.5|52285.5|52235.5|52287.5|52237.5|52219.5|52169.5|144
1659109800000|2022-07-29 15:50:00|52282.5|52232.5|52309.5|52259.5|52309.5|52259.5|52269.5|52219.5|141
1659110100000|2022-07-29 15:55:00|52315.5|52265.5|52329.5|52279.5|52342.5|52292.5|52297.5|52247.5|110
1659110400000|2022-07-29 16:00:00|52332.5|52282.5|52345.5|52295.5|52359.5|52309.5|52315.5|52265.5|126
1659110700000|2022-07-29 16:05:00|52349.5|52299.5|52349.5|52299.5|52379.5|52329.5|52345.5|52295.5|102
1659111000000|2022-07-29 16:10:00|52345.5|52295.5|52355.5|52305.5|52369.5|52319.5|52289.5|52239.5|109
1659111300000|2022-07-29 16:15:00|52349.5|52299.5|52329.5|52279.5|52352.5|52302.5|52309.5|52259.5|78
1659111600000|2022-07-29 16:20:00|52335.5|52285.5|52359.5|52309.5|52369.5|52319.5|52325.5|52275.5|73
1659111900000|2022-07-29 16:25:00|52365.5|52315.5|52459.5|52409.5|52479.5|52429.5|52359.5|52309.5|160
1659112200000|2022-07-29 16:30:00|52457.5|52407.5|52469.5|52419.5|52475.5|52425.5|52435.5|52385.5|111
1659112500000|2022-07-29 16:35:00|52479.5|52429.5|52455.5|52405.5|52495.5|52445.5|52445.5|52395.5|111
1659112800000|2022-07-29 16:40:00|52459.5|52409.5|52409.5|52359.5|52475.5|52425.5|52405.5|52355.5|76
1659113100000|2022-07-29 16:45:00|52419.5|52369.5|52419.5|52369.5|52439.5|52389.5|52389.5|52339.5|78
1659113400000|2022-07-29 16:50:00|52417.5|52367.5|52379.5|52329.5|52425.5|52375.5|52365.5|52315.5|86
1659113700000|2022-07-29 16:55:00|52385.5|52335.5|52399.5|52349.5|52407.5|52357.5|52357.5|52307.5|77
1659114000000|2022-07-29 17:00:00|52405.5|52355.5|52429.5|52379.5|52445.5|52395.5|52389.5|52339.5|87
1659114300000|2022-07-29 17:05:00|52435.5|52385.5|52439.5|52389.5|52449.5|52399.5|52399.5|52349.5|75
1659114600000|2022-07-29 17:10:00|52445.5|52395.5|52425.5|52375.5|52462.5|52412.5|52425.5|52375.5|77
1659114900000|2022-07-29 17:15:00|52419.5|52369.5|52375.5|52325.5|52425.5|52375.5|52347.5|52297.5|70
1659115200000|2022-07-29 17:20:00|52369.5|52319.5|52435.5|52385.5|52439.5|52389.5|52365.5|52315.5|79
1659115500000|2022-07-29 17:25:00|52439.5|52389.5|52485.5|52435.5|52485.5|52435.5|52425.5|52375.5|54
1659115800000|2022-07-29 17:30:00|52487.5|52437.5|52515.5|52465.5|52539.5|52489.5|52485.5|52435.5|84
1659116100000|2022-07-29 17:35:00|52519.5|52469.5|52449.5|52399.5|52519.5|52469.5|52445.5|52395.5|76
1659116400000|2022-07-29 17:40:00|52445.5|52395.5|52415.5|52365.5|52449.5|52399.5|52405.5|52355.5|57
1659116700000|2022-07-29 17:45:00|52419.5|52369.5|52465.5|52415.5|52469.5|52419.5|52419.5|52369.5|71
1659117000000|2022-07-29 17:50:00|52469.5|52419.5|52455.5|52405.5|52479.5|52429.5|52407.5|52357.5|99
1659117300000|2022-07-29 17:55:00|52449.5|52399.5|52435.5|52385.5|52477.5|52427.5|52419.5|52369.5|76
1659117600000|2022-07-29 18:00:00|52429.5|52379.5|52465.5|52415.5|52465.5|52415.5|52419.5|52369.5|72
1659117900000|2022-07-29 18:05:00|52469.5|52419.5|52439.5|52389.5|52479.5|52429.5|52419.5|52369.5|64
1659118200000|2022-07-29 18:10:00|52435.5|52385.5|52485.5|52435.5|52499.5|52449.5|52427.5|52377.5|83
1659118500000|2022-07-29 18:15:00|52489.5|52439.5|52465.5|52415.5|52499.5|52449.5|52459.5|52409.5|60
1659118800000|2022-07-29 18:20:00|52449.5|52399.5|52449.5|52399.5|52455.5|52405.5|52435.5|52385.5|60
1659119100000|2022-07-29 18:25:00|52439.5|52389.5|52399.5|52349.5|52449.5|52399.5|52399.5|52349.5|97
1659119400000|2022-07-29 18:30:00|52405.5|52355.5|52445.5|52395.5|52477.5|52427.5|52399.5|52349.5|74
1659119700000|2022-07-29 18:35:00|52439.5|52389.5|52365.5|52315.5|52455.5|52405.5|52359.5|52309.5|76
1659120000000|2022-07-29 18:40:00|52369.5|52319.5|52365.5|52315.5|52389.5|52339.5|52365.5|52315.5|71
1659120300000|2022-07-29 18:45:00|52369.5|52319.5|52375.5|52325.5|52405.5|52355.5|52355.5|52305.5|78
1659120600000|2022-07-29 18:50:00|52369.5|52319.5|52235.5|52185.5|52369.5|52319.5|52235.5|52185.5|136
1659120900000|2022-07-29 18:55:00|52237.5|52187.5|52219.5|52169.5|52265.5|52215.5|52199.5|52149.5|124
1659355800000|2022-08-01 12:10:00|52116|52066|52046|51996|52141|52091|52046|51996|142
1659356100000|2022-08-01 12:15:00|52051|52001|51976|51926|52066|52016|51971|51921|132
1659356400000|2022-08-01 12:20:00|51961|51911|51836|51786|51961|51911|51818|51768|192
1659356700000|2022-08-01 12:25:00|51843|51793|51855|51805|51896|51846|51826|51776|129
1659357000000|2022-08-01 12:30:00|51861|51811|51891|51841|51925|51875|51828|51778|169
1659357300000|2022-08-01 12:35:00|51885|51835|51961|51911|51961|51911|51865|51815|149
1659357600000|2022-08-01 12:40:00|51958|51908|52101|52051|52105|52055|51951|51901|197
1659357900000|2022-08-01 12:45:00|52105|52055|52041|51991|52175|52125|52031|51981|201
1659358200000|2022-08-01 12:50:00|52045|51995|52181|52131|52201|52151|52015|51965|206
1659358500000|2022-08-01 12:55:00|52185|52135|52261|52211|52265|52215|52165|52115|195
1659358800000|2022-08-01 13:00:00|52255|52205|52381|52331|52391|52341|52255|52205|207
1659359100000|2022-08-01 13:05:00|52385|52335|52251|52201|52416|52366|52245|52195|203
1659359400000|2022-08-01 13:10:00|52255|52205|52301|52251|52331|52281|52255|52205|207
1659359700000|2022-08-01 13:15:00|52298|52248|52298|52248|52311|52261|52225|52175|180
1659360000000|2022-08-01 13:20:00|52301|52251|52389|52339|52396|52346|52295|52245|219
1659360300000|2022-08-01 13:25:00|52392|52342|52375|52325|52392|52342|52341|52291|227
1659360600000|2022-08-01 13:30:00|52365|52315|52406|52356|52482|52432|52361|52311|279
1659360900000|2022-08-01 13:35:00|52402|52352|52446|52396|52479|52429|52362|52312|293
1659361200000|2022-08-01 13:40:00|52444|52394|52381|52301|52462|52412|52361|52281|231
1659361500000|2022-08-01 13:45:00|52380|52300|52353|52303|52417|52337|52345|52290|242
1659361800000|2022-08-01 13:50:00|52351|52301|52251|52201|52382|52332|52251|52201|220
1659362100000|2022-08-01 13:55:00|52255|52205|52280|52200|52291|52241|52241|52180|158
1659362400000|2022-08-01 14:00:00|52373|52293|52336|52256|52466|52386|52170|52090|385
1659362700000|2022-08-01 14:05:00|52340|52260|52255|52205|52343|52271|52211|52161|299
1659363000000|2022-08-01 14:10:00|52261|52211|52215|52165|52261|52211|52155|52105|253
1659363300000|2022-08-01 14:15:00|52211|52161|52335|52285|52344|52294|52171|52121|236
1659363600000|2022-08-01 14:20:00|52336|52286|52293|52243|52372|52322|52255|52205|216
1659363900000|2022-08-01 14:25:00|52303|52253|52351|52301|52382|52332|52303|52253|189
1659364200000|2022-08-01 14:30:00|52353|52303|52355|52305|52406|52356|52315|52265|220
1659364500000|2022-08-01 14:35:00|52351|52301|52243|52193|52361|52311|52231|52181|222
1659364800000|2022-08-01 14:40:00|52245|52195|52185|52135|52266|52216|52181|52131|214
1659365100000|2022-08-01 14:45:00|52175|52125|51985|51935|52175|52125|51973|51923|197
1659365400000|2022-08-01 14:50:00|51981|51931|51911|51861|51985|51935|51893|51843|231
1659365700000|2022-08-01 14:55:00|51915|51865|51891|51841|51955|51905|51875|51825|249
1659366000000|2022-08-01 15:00:00|51885|51835|51915|51865|51945|51895|51881|51831|137
1659366300000|2022-08-01 15:05:00|51918|51868|51935|51885|52005|51955|51911|51861|157
1659366600000|2022-08-01 15:10:00|51941|51891|51921|51871|51955|51905|51915|51865|151
1659366900000|2022-08-01 15:15:00|51925|51875|52005|51955|52011|51961|51915|51865|176
1659367200000|2022-08-01 15:20:00|52025|51975|51981|51931|52051|52001|51971|51921|190
1659367500000|2022-08-01 15:25:00|51975|51925|51981|51931|51991|51941|51935|51885|170
1659367800000|2022-08-01 15:30:00|51975|51925|51975|51925|51995|51945|51931|51881|158
1659368100000|2022-08-01 15:35:00|51973|51923|52005|51955|52025|51975|51951|51901|95
1659368400000|2022-08-01 15:40:00|52001|51951|51971|51921|52021|51971|51971|51921|94
1659368700000|2022-08-01 15:45:00|51975|51925|51991|51941|51991|51941|51963|51913|94
1659369000000|2022-08-01 15:50:00|51988|51938|51988|51938|51991|51941|51961|51911|131
1659369300000|2022-08-01 15:55:00|51991|51941|52051|52001|52051|52001|51991|51941|106
1659369600000|2022-08-01 16:00:00|52045|51995|52035|51985|52051|52001|52021|51971|73
1659369900000|2022-08-01 16:05:00|52041|51991|52095|52045|52101|52051|52031|51981|102
1659370200000|2022-08-01 16:10:00|52093|52043|52111|52061|52135|52085|52071|52021|110
1659370500000|2022-08-01 16:15:00|52115|52065|52091|52041|52135|52085|52085|52035|88
1659370800000|2022-08-01 16:20:00|52095|52045|52065|52015|52105|52055|52045|51995|108
1659371100000|2022-08-01 16:25:00|52068|52018|52145|52095|52171|52121|52055|52005|123
1659371400000|2022-08-01 16:30:00|52151|52101|52155|52105|52181|52131|52145|52095|128
1659371700000|2022-08-01 16:35:00|52161|52111|52145|52095|52171|52121|52131|52081|123
1659372000000|2022-08-01 16:40:00|52151|52101|52131|52081|52171|52121|52105|52055|126
1659372300000|2022-08-01 16:45:00|52125|52075|52215|52165|52231|52181|52115|52065|146
1659372600000|2022-08-01 16:50:00|52235|52185|52235|52185|52261|52211|52205|52155|130
1659372900000|2022-08-01 16:55:00|52241|52191|52281|52231|52295|52245|52235|52185|133
1659373200000|2022-08-01 17:00:00|52285|52235|52315|52265|52365|52315|52265|52215|171
1659373500000|2022-08-01 17:05:00|52321|52271|52321|52271|52345|52295|52298|52248|129
1659373800000|2022-08-01 17:10:00|52315|52265|52342|52292|52366|52316|52315|52265|112
1659374100000|2022-08-01 17:15:00|52336|52286|52436|52386|52452|52402|52335|52285|153
1659374400000|2022-08-01 17:20:00|52439|52389|52432|52382|52469|52419|52422|52372|147
1659374700000|2022-08-01 17:25:00|52426|52376|52476|52426|52482|52432|52424|52374|134
1659375000000|2022-08-01 17:30:00|52482|52432|52492|52442|52506|52456|52456|52406|116
1659375300000|2022-08-01 17:35:00|52486|52436|52512|52462|52526|52476|52472|52422|139
1659375600000|2022-08-01 17:40:00|52509|52459|52506|52456|52526|52476|52486|52436|112
1659375900000|2022-08-01 17:45:00|52504|52454|52476|52426|52549|52499|52476|52426|128
1659376200000|2022-08-01 17:50:00|52472|52422|52506|52456|52522|52472|52472|52422|132
1659376500000|2022-08-01 17:55:00|52502|52452|52446|52396|52526|52476|52439|52389|134
1659376800000|2022-08-01 18:00:00|52452|52402|52472|52422|52502|52452|52446|52396|106
1659377100000|2022-08-01 18:05:00|52476|52426|52462|52412|52486|52436|52452|52402|90
1659377400000|2022-08-01 18:10:00|52456|52406|52351|52301|52462|52412|52345|52295|92
1659377700000|2022-08-01 18:15:00|52345|52295|52402|52352|52422|52372|52345|52295|67
1659378000000|2022-08-01 18:20:00|52396|52346|52406|52356|52436|52386|52392|52342|83
1659378300000|2022-08-01 18:25:00|52404|52354|52432|52382|52454|52404|52402|52352|74
1659378600000|2022-08-01 18:30:00|52434|52384|52382|52332|52434|52384|52372|52322|97
1659378900000|2022-08-01 18:35:00|52376|52326|52396|52346|52406|52356|52333|52283|66
1659379200000|2022-08-01 18:40:00|52376|52326|52412|52362|52424|52374|52356|52306|77
1659379500000|2022-08-01 18:45:00|52406|52356|52402|52352|52422|52372|52396|52346|80
1659379800000|2022-08-01 18:50:00|52406|52356|52396|52346|52422|52372|52386|52336|78
1659380100000|2022-08-01 18:55:00|52392|52342|52376|52326|52406|52356|52346|52296|96
1659442200000|2022-08-02 12:10:00|52560.5|52510.5|52514.5|52464.5|52594.5|52544.5|52504.5|52454.5|103
1659442500000|2022-08-02 12:15:00|52512.5|52462.5|52564.5|52514.5|52594.5|52544.5|52504.5|52454.5|156
1659442800000|2022-08-02 12:20:00|52554.5|52504.5|52484.5|52434.5|52604.5|52554.5|52474.5|52424.5|184
1659443100000|2022-08-02 12:25:00|52502.5|52452.5|52570.5|52520.5|52644.5|52594.5|52494.5|52444.5|207
1659443400000|2022-08-02 12:30:00|52574.5|52524.5|52610.5|52560.5|52634.5|52584.5|52544.5|52494.5|220
1659443700000|2022-08-02 12:35:00|52630.5|52580.5|52694.5|52644.5|52751.5|52701.5|52630.5|52580.5|207
1659444000000|2022-08-02 12:40:00|52695.5|52645.5|52632.5|52582.5|52740.5|52690.5|52620.5|52570.5|181
1659444300000|2022-08-02 12:45:00|52634.5|52584.5|52650.5|52600.5|52684.5|52634.5|52584.5|52534.5|183
1659444600000|2022-08-02 12:50:00|52640.5|52590.5|52630.5|52580.5|52674.5|52624.5|52600.5|52550.5|170
1659444900000|2022-08-02 12:55:00|52644.5|52594.5|52540.5|52490.5|52684.5|52634.5|52500.5|52450.5|186
1659445200000|2022-08-02 13:00:00|52534.5|52484.5|52624.5|52574.5|52650.5|52600.5|52524.5|52474.5|224
1659445500000|2022-08-02 13:05:00|52620.5|52570.5|52510.5|52460.5|52640.5|52590.5|52494.5|52444.5|227
1659445800000|2022-08-02 13:10:00|52507.5|52457.5|52454.5|52404.5|52510.5|52460.5|52404.5|52354.5|241
1659446100000|2022-08-02 13:15:00|52460.5|52410.5|52530.5|52480.5|52552.5|52502.5|52412.5|52362.5|210
1659446400000|2022-08-02 13:20:00|52532.5|52482.5|52600.5|52550.5|52610.5|52560.5|52494.5|52444.5|209
1659446700000|2022-08-02 13:25:00|52607.5|52557.5|52650.5|52600.5|52652.5|52602.5|52534.5|52484.5|210
1659447000000|2022-08-02 13:30:00|52654.5|52604.5|52660.5|52610.5|52684.5|52634.5|52550.5|52500.5|322
1659447300000|2022-08-02 13:35:00|52654.5|52604.5|52715.5|52665.5|52781.5|52731.5|52630.5|52580.5|314
1659447600000|2022-08-02 13:40:00|52721.5|52671.5|52835.5|52785.5|52851.5|52801.5|52711.5|52661.5|249
1659447900000|2022-08-02 13:45:00|52833.5|52783.5|52855.5|52805.5|52863.5|52813.5|52721.5|52671.5|286
1659448200000|2022-08-02 13:50:00|52851.5|52801.5|52801.5|52751.5|52885.5|52835.5|52798.5|52748.5|322
1659448500000|2022-08-02 13:55:00|52805.5|52755.5|52835.5|52785.5|52861.5|52811.5|52765.5|52715.5|270
1659448800000|2022-08-02 14:00:00|52841.5|52791.5|52905.5|52855.5|52925.5|52875.5|52798.5|52748.5|277
1659449100000|2022-08-02 14:05:00|52901.5|52851.5|52966.5|52916.5|52966.5|52916.5|52856.5|52806.5|272
1659449400000|2022-08-02 14:10:00|52970.5|52920.5|52920.5|52870.5|52990.5|52940.5|52873.5|52823.5|261
1659449700000|2022-08-02 14:15:00|52910.5|52860.5|52846.5|52796.5|52940.5|52890.5|52846.5|52796.5|264
1659450000000|2022-08-02 14:20:00|52848.5|52798.5|52886.5|52836.5|52896.5|52846.5|52836.5|52786.5|262
1659450300000|2022-08-02 14:25:00|52888.5|52838.5|52830.5|52780.5|52900.5|52850.5|52830.5|52780.5|217
1659450600000|2022-08-02 14:30:00|52826.5|52776.5|52850.5|52800.5|52860.5|52810.5|52770.5|52720.5|238
1659450900000|2022-08-02 14:35:00|52856.5|52806.5|52866.5|52816.5|52920.5|52870.5|52840.5|52790.5|212
1659451200000|2022-08-02 14:40:00|52870.5|52820.5|52826.5|52776.5|52916.5|52866.5|52810.5|52760.5|282
1659451500000|2022-08-02 14:45:00|52823.5|52773.5|52806.5|52756.5|52856.5|52806.5|52790.5|52740.5|221
1659451800000|2022-08-02 14:50:00|52803.5|52753.5|52846.5|52796.5|52876.5|52826.5|52798.5|52748.5|266
1659452100000|2022-08-02 14:55:00|52850.5|52800.5|52870.5|52820.5|52950.5|52900.5|52846.5|52796.5|287
1659452400000|2022-08-02 15:00:00|52868.5|52818.5|52916.5|52866.5|52943.5|52893.5|52866.5|52816.5|260
1659452700000|2022-08-02 15:05:00|52910.5|52860.5|52880.5|52830.5|52936.5|52886.5|52870.5|52820.5|201
1659453000000|2022-08-02 15:10:00|52883.5|52833.5|52870.5|52820.5|52926.5|52876.5|52856.5|52806.5|187
1659453300000|2022-08-02 15:15:00|52868.5|52818.5|52806.5|52756.5|52870.5|52820.5|52806.5|52756.5|181
1659453600000|2022-08-02 15:20:00|52800.5|52750.5|52886.5|52836.5|52900.5|52850.5|52786.5|52736.5|183
1659453900000|2022-08-02 15:25:00|52880.5|52830.5|52856.5|52806.5|52886.5|52836.5|52816.5|52766.5|158
1659454200000|2022-08-02 15:30:00|52853.5|52803.5|52890.5|52840.5|52916.5|52866.5|52846.5|52796.5|180
1659454500000|2022-08-02 15:35:00|52893.5|52843.5|52800.5|52750.5|52896.5|52846.5|52780.5|52730.5|166
1659454800000|2022-08-02 15:40:00|52806.5|52756.5|52866.5|52816.5|52880.5|52830.5|52806.5|52756.5|139
1659455100000|2022-08-02 15:45:00|52870.5|52820.5|52850.5|52800.5|52896.5|52846.5|52848.5|52798.5|97
1659455400000|2022-08-02 15:50:00|52856.5|52806.5|52880.5|52830.5|52886.5|52836.5|52840.5|52790.5|124
1659455700000|2022-08-02 15:55:00|52886.5|52836.5|52946.5|52896.5|52953.5|52903.5|52880.5|52830.5|121
1659456000000|2022-08-02 16:00:00|52936.5|52886.5|52886.5|52836.5|52950.5|52900.5|52876.5|52826.5|152
1659456300000|2022-08-02 16:05:00|52890.5|52840.5|52906.5|52856.5|52910.5|52860.5|52853.5|52803.5|147
1659456600000|2022-08-02 16:10:00|52910.5|52860.5|52846.5|52796.5|52916.5|52866.5|52816.5|52766.5|127
1659456900000|2022-08-02 16:15:00|52840.5|52790.5|52800.5|52750.5|52846.5|52796.5|52800.5|52750.5|108
1659457200000|2022-08-02 16:20:00|52806.5|52756.5|52810.5|52760.5|52830.5|52780.5|52800.5|52750.5|113
1659457500000|2022-08-02 16:25:00|52808.5|52758.5|52866.5|52816.5|52880.5|52830.5|52808.5|52758.5|101
1659457800000|2022-08-02 16:30:00|52863.5|52813.5|52886.5|52836.5|52920.5|52870.5|52860.5|52810.5|120
1659458100000|2022-08-02 16:35:00|52880.5|52830.5|52870.5|52820.5|52888.5|52838.5|52853.5|52803.5|111
1659458400000|2022-08-02 16:40:00|52876.5|52826.5|52860.5|52810.5|52886.5|52836.5|52840.5|52790.5|99
1659458700000|2022-08-02 16:45:00|52863.5|52813.5|52870.5|52820.5|52906.5|52856.5|52856.5|52806.5|97
1659459000000|2022-08-02 16:50:00|52876.5|52826.5|52860.5|52810.5|52918.5|52868.5|52860.5|52810.5|100
1659459300000|2022-08-02 16:55:00|52856.5|52806.5|52890.5|52840.5|52890.5|52840.5|52853.5|52803.5|89
1659459600000|2022-08-02 17:00:00|52886.5|52836.5|52920.5|52870.5|52920.5|52870.5|52886.5|52836.5|95
1659459900000|2022-08-02 17:05:00|52916.5|52866.5|52910.5|52860.5|52950.5|52900.5|52906.5|52856.5|110
1659460200000|2022-08-02 17:10:00|52913.5|52863.5|52906.5|52856.5|52926.5|52876.5|52880.5|52830.5|117
1659460500000|2022-08-02 17:15:00|52910.5|52860.5|52946.5|52896.5|52946.5|52896.5|52900.5|52850.5|91
1659460800000|2022-08-02 17:20:00|52956.5|52906.5|53020.5|52970.5|53020.5|52970.5|52946.5|52896.5|117
1659461100000|2022-08-02 17:25:00|53026.5|52976.5|53076.5|53026.5|53076.5|53026.5|53016.5|52966.5|153
1659461400000|2022-08-02 17:30:00|53080.5|53030.5|53160.5|53110.5|53170.5|53120.5|53076.5|53026.5|180
1659461700000|2022-08-02 17:35:00|53163.5|53113.5|53170.5|53120.5|53200.5|53150.5|53116.5|53066.5|188
1659462000000|2022-08-02 17:40:00|53176.5|53126.5|53160.5|53110.5|53196.5|53146.5|53146.5|53096.5|172
1659462300000|2022-08-02 17:45:00|53156.5|53106.5|53196.5|53146.5|53216.5|53166.5|53156.5|53106.5|172
1659462600000|2022-08-02 17:50:00|53200.5|53150.5|53156.5|53106.5|53216.5|53166.5|53146.5|53096.5|138
1659462900000|2022-08-02 17:55:00|53153.5|53103.5|53166.5|53116.5|53180.5|53130.5|53126.5|53076.5|99
1659463200000|2022-08-02 18:00:00|53168.5|53118.5|53190.5|53140.5|53226.5|53176.5|53160.5|53110.5|141
1659463500000|2022-08-02 18:05:00|53198.5|53148.5|53190.5|53140.5|53240.5|53190.5|53186.5|53136.5|134
1659463800000|2022-08-02 18:10:00|53200.5|53150.5|53226.5|53176.5|53256.5|53206.5|53196.5|53146.5|133
1659464100000|2022-08-02 18:15:00|53230.5|53180.5|53266.5|53216.5|53276.5|53226.5|53216.5|53166.5|118
1659464400000|2022-08-02 18:20:00|53263.5|53213.5|53236.5|53186.5|53266.5|53216.5|53200.5|53150.5|104
1659464700000|2022-08-02 18:25:00|53230.5|53180.5|53230.5|53180.5|53276.5|53226.5|53226.5|53176.5|105
1659465000000|2022-08-02 18:30:00|53236.5|53186.5|53178.5|53128.5|53236.5|53186.5|53166.5|53116.5|144
1659465300000|2022-08-02 18:35:00|53180.5|53130.5|53226.5|53176.5|53230.5|53180.5|53170.5|53120.5|105
1659465600000|2022-08-02 18:40:00|53230.5|53180.5|53226.5|53176.5|53250.5|53200.5|53210.5|53160.5|116
1659465900000|2022-08-02 18:45:00|53230.5|53180.5|53276.5|53226.5|53296.5|53246.5|53226.5|53176.5|131
1659466200000|2022-08-02 18:50:00|53280.5|53230.5|53256.5|53206.5|53310.5|53260.5|53250.5|53200.5|137
1659466500000|2022-08-02 18:55:00|53258.5|53208.5|53245.5|53195.5|53270.5|53220.5|53235.5|53185.5|113
1659528600000|2022-08-03 12:10:00|53065.5|53015.5|53015.5|52965.5|53065.5|53015.5|53000.5|52950.5|101
1659528900000|2022-08-03 12:15:00|53020.5|52970.5|53050.5|53000.5|53120.5|53070.5|53020.5|52970.5|126
1659529200000|2022-08-03 12:20:00|53053.5|53003.5|53095.5|53045.5|53105.5|53055.5|53015.5|52965.5|161
1659529500000|2022-08-03 12:25:00|53100.5|53050.5|53085.5|53035.5|53113.5|53063.5|53053.5|53003.5|154
1659529800000|2022-08-03 12:30:00|53090.5|53040.5|53150.5|53100.5|53170.5|53120.5|53085.5|53035.5|206
1659530100000|2022-08-03 12:35:00|53145.5|53095.5|53145.5|53095.5|53190.5|53140.5|53100.5|53050.5|188
1659530400000|2022-08-03 12:40:00|53140.5|53090.5|53125.5|53075.5|53145.5|53095.5|53069.5|53019.5|146
1659530700000|2022-08-03 12:45:00|53115.5|53065.5|53159.5|53109.5|53165.5|53115.5|53105.5|53055.5|132
1659531000000|2022-08-03 12:50:00|53157.5|53107.5|53167.5|53117.5|53215.5|53165.5|53145.5|53095.5|182
1659531300000|2022-08-03 12:55:00|53175.5|53125.5|53129.5|53079.5|53189.5|53139.5|53099.5|53049.5|163
1659531600000|2022-08-03 13:00:00|53135.5|53085.5|53210.5|53160.5|53227.5|53177.5|53099.5|53049.5|202
1659531900000|2022-08-03 13:05:00|53214.5|53164.5|53170.5|53120.5|53214.5|53164.5|53134.5|53084.5|162
1659532200000|2022-08-03 13:10:00|53180.5|53130.5|53184.5|53134.5|53190.5|53140.5|53144.5|53094.5|143
1659532500000|2022-08-03 13:15:00|53180.5|53130.5|53224.5|53174.5|53240.5|53190.5|53174.5|53124.5|142
1659532800000|2022-08-03 13:20:00|53220.5|53170.5|53244.5|53194.5|53280.5|53230.5|53214.5|53164.5|142
1659533100000|2022-08-03 13:25:00|53247.5|53197.5|53290.5|53240.5|53314.5|53264.5|53247.5|53197.5|157
1659533400000|2022-08-03 13:30:00|53287.5|53237.5|53372.5|53322.5|53380.5|53330.5|53287.5|53237.5|201
1659533700000|2022-08-03 13:35:00|53370.5|53320.5|53292.5|53242.5|53370.5|53320.5|53270.5|53220.5|189
1659534000000|2022-08-03 13:40:00|53294.5|53244.5|53334.5|53284.5|53374.5|53324.5|53280.5|53230.5|174
1659534300000|2022-08-03 13:45:00|53340.5|53290.5|53300.5|53250.5|53350.5|53300.5|53280.5|53230.5|177
1659534600000|2022-08-03 13:50:00|53304.5|53254.5|53244.5|53194.5|53312.5|53262.5|53240.5|53190.5|162
1659534900000|2022-08-03 13:55:00|53250.5|53200.5|53240.5|53190.5|53272.5|53222.5|53212.5|53162.5|122
1659535200000|2022-08-03 14:00:00|53237.5|53187.5|53370.5|53320.5|53425.5|53375.5|53237.5|53187.5|315
1659535500000|2022-08-03 14:05:00|53364.5|53314.5|53451.5|53401.5|53465.5|53415.5|53344.5|53294.5|205
1659535800000|2022-08-03 14:10:00|53453.5|53403.5|53431.5|53381.5|53501.5|53451.5|53415.5|53365.5|229
1659536100000|2022-08-03 14:15:00|53435.5|53385.5|53595.5|53545.5|53611.5|53561.5|53431.5|53381.5|261
1659536400000|2022-08-03 14:20:00|53598.5|53548.5|53535.5|53485.5|53605.5|53555.5|53531.5|53481.5|233
1659536700000|2022-08-03 14:25:00|53528.5|53478.5|53535.5|53485.5|53565.5|53515.5|53501.5|53451.5|213
1659537000000|2022-08-03 14:30:00|53541.5|53491.5|53601.5|53551.5|53601.5|53551.5|53501.5|53451.5|189
1659537300000|2022-08-03 14:35:00|53595.5|53545.5|53555.5|53505.5|53648.5|53598.5|53541.5|53491.5|229
1659537600000|2022-08-03 14:40:00|53558.5|53508.5|53565.5|53515.5|53621.5|53571.5|53541.5|53491.5|206
1659537900000|2022-08-03 14:45:00|53571.5|53521.5|53515.5|53465.5|53581.5|53531.5|53511.5|53461.5|158
1659538200000|2022-08-03 14:50:00|53521.5|53471.5|53501.5|53451.5|53575.5|53525.5|53501.5|53451.5|198
1659538500000|2022-08-03 14:55:00|53503.5|53453.5|53495.5|53445.5|53531.5|53481.5|53475.5|53425.5|155
1659538800000|2022-08-03 15:00:00|53493.5|53443.5|53551.5|53501.5|53551.5|53501.5|53465.5|53415.5|155
1659539100000|2022-08-03 15:05:00|53553.5|53503.5|53515.5|53465.5|53575.5|53525.5|53501.5|53451.5|135
1659539400000|2022-08-03 15:10:00|53513.5|53463.5|53461.5|53411.5|53531.5|53481.5|53435.5|53385.5|117
1659539700000|2022-08-03 15:15:00|53465.5|53415.5|53485.5|53435.5|53503.5|53453.5|53455.5|53405.5|157
1659540000000|2022-08-03 15:20:00|53481.5|53431.5|53481.5|53431.5|53501.5|53451.5|53445.5|53395.5|123
1659540300000|2022-08-03 15:25:00|53483.5|53433.5|53485.5|53435.5|53501.5|53451.5|53461.5|53411.5|128
1659540600000|2022-08-03 15:30:00|53483.5|53433.5|53431.5|53381.5|53501.5|53451.5|53431.5|53381.5|102
1659540900000|2022-08-03 15:35:00|53425.5|53375.5|53381.5|53331.5|53431.5|53381.5|53375.5|53325.5|137
1659541200000|2022-08-03 15:40:00|53378.5|53328.5|53324.5|53274.5|53385.5|53335.5|53314.5|53264.5|130
1659541500000|2022-08-03 15:45:00|53330.5|53280.5|53300.5|53250.5|53342.5|53292.5|53264.5|53214.5|163
1659541800000|2022-08-03 15:50:00|53297.5|53247.5|53334.5|53284.5|53344.5|53294.5|53290.5|53240.5|123
1659542100000|2022-08-03 15:55:00|53330.5|53280.5|53190.5|53140.5|53334.5|53284.5|53180.5|53130.5|141
1659542400000|2022-08-03 16:00:00|53194.5|53144.5|53194.5|53144.5|53224.5|53174.5|53177.5|53127.5|133
1659542700000|2022-08-03 16:05:00|53192.5|53142.5|53190.5|53140.5|53204.5|53154.5|53164.5|53114.5|150
1659543000000|2022-08-03 16:10:00|53192.5|53142.5|53124.5|53074.5|53194.5|53144.5|53100.5|53050.5|132
1659543300000|2022-08-03 16:15:00|53127.5|53077.5|53134.5|53084.5|53170.5|53120.5|53117.5|53067.5|110
1659543600000|2022-08-03 16:20:00|53140.5|53090.5|53094.5|53044.5|53140.5|53090.5|53064.5|53014.5|163
1659543900000|2022-08-03 16:25:00|53097.5|53047.5|53175.5|53125.5|53179.5|53129.5|53097.5|53047.5|128
1659544200000|2022-08-03 16:30:00|53179.5|53129.5|53139.5|53089.5|53179.5|53129.5|53119.5|53069.5|104
1659544500000|2022-08-03 16:35:00|53135.5|53085.5|53189.5|53139.5|53195.5|53145.5|53135.5|53085.5|111
1659544800000|2022-08-03 16:40:00|53185.5|53135.5|53155.5|53105.5|53189.5|53139.5|53135.5|53085.5|64
1659545100000|2022-08-03 16:45:00|53159.5|53109.5|53169.5|53119.5|53169.5|53119.5|53135.5|53085.5|64
1659545400000|2022-08-03 16:50:00|53175.5|53125.5|53165.5|53115.5|53189.5|53139.5|53155.5|53105.5|49
1659545700000|2022-08-03 16:55:00|53169.5|53119.5|53085.5|53035.5|53169.5|53119.5|53085.5|53035.5|109
1659546000000|2022-08-03 17:00:00|53079.5|53029.5|53135.5|53085.5|53149.5|53099.5|53079.5|53029.5|89
1659546300000|2022-08-03 17:05:00|53129.5|53079.5|53135.5|53085.5|53149.5|53099.5|53115.5|53065.5|61
1659546600000|2022-08-03 17:10:00|53129.5|53079.5|53155.5|53105.5|53165.5|53115.5|53115.5|53065.5|61
1659546900000|2022-08-03 17:15:00|53159.5|53109.5|53145.5|53095.5|53159.5|53109.5|53139.5|53089.5|54
1659547200000|2022-08-03 17:20:00|53147.5|53097.5|53159.5|53109.5|53159.5|53109.5|53125.5|53075.5|79
1659547500000|2022-08-03 17:25:00|53165.5|53115.5|53125.5|53075.5|53169.5|53119.5|53115.5|53065.5|58
1659547800000|2022-08-03 17:30:00|53119.5|53069.5|53075.5|53025.5|53119.5|53069.5|53047.5|52997.5|89
1659548100000|2022-08-03 17:35:00|53079.5|53029.5|53089.5|53039.5|53115.5|53065.5|53055.5|53005.5|73
1659548400000|2022-08-03 17:40:00|53095.5|53045.5|53075.5|53025.5|53105.5|53055.5|53067.5|53017.5|61
1659548700000|2022-08-03 17:45:00|53079.5|53029.5|53079.5|53029.5|53109.5|53059.5|53075.5|53025.5|76
1659549000000|2022-08-03 17:50:00|53085.5|53035.5|53095.5|53045.5|53109.5|53059.5|53079.5|53029.5|52
1659549300000|2022-08-03 17:55:00|53099.5|53049.5|53075.5|53025.5|53105.5|53055.5|53059.5|53009.5|57
1659549600000|2022-08-03 18:00:00|53065.5|53015.5|53105.5|53055.5|53125.5|53075.5|53059.5|53009.5|99
1659549900000|2022-08-03 18:05:00|53109.5|53059.5|53135.5|53085.5|53149.5|53099.5|53109.5|53059.5|63
1659550200000|2022-08-03 18:10:00|53139.5|53089.5|53129.5|53079.5|53145.5|53095.5|53115.5|53065.5|61
1659550500000|2022-08-03 18:15:00|53125.5|53075.5|53149.5|53099.5|53185.5|53135.5|53119.5|53069.5|79
1659550800000|2022-08-03 18:20:00|53145.5|53095.5|53139.5|53089.5|53155.5|53105.5|53127.5|53077.5|57
1659551100000|2022-08-03 18:25:00|53142.5|53092.5|53189.5|53139.5|53195.5|53145.5|53142.5|53092.5|62
1659551400000|2022-08-03 18:30:00|53185.5|53135.5|53229.5|53179.5|53239.5|53189.5|53175.5|53125.5|93
1659551700000|2022-08-03 18:35:00|53227.5|53177.5|53285.5|53235.5|53287.5|53237.5|53209.5|53159.5|104
1659552000000|2022-08-03 18:40:00|53289.5|53239.5|53309.5|53259.5|53325.5|53275.5|53279.5|53229.5|83
1659552300000|2022-08-03 18:45:00|53305.5|53255.5|53309.5|53259.5|53325.5|53275.5|53295.5|53245.5|85
1659552600000|2022-08-03 18:50:00|53315.5|53265.5|53319.5|53269.5|53349.5|53299.5|53312.5|53262.5|74
1659552900000|2022-08-03 18:55:00|53325.5|53275.5|53349.5|53299.5|53375.5|53325.5|53315.5|53265.5|111
1659615000000|2022-08-04 12:10:00|53279.5|53229.5|53162.5|53112.5|53292.5|53242.5|53137.5|53087.5|142
1659615300000|2022-08-04 12:15:00|53157.5|53107.5|53082.5|53032.5|53212.5|53162.5|53072.5|53022.5|161
1659615600000|2022-08-04 12:20:00|53087.5|53037.5|53112.5|53062.5|53132.5|53082.5|53072.5|53022.5|182
1659615900000|2022-08-04 12:25:00|53107.5|53057.5|53157.5|53107.5|53157.5|53107.5|53087.5|53037.5|119
1659616200000|2022-08-04 12:30:00|53162.5|53112.5|53142.5|53092.5|53182.5|53132.5|53122.5|53072.5|161
1659616500000|2022-08-04 12:35:00|53139.5|53089.5|53112.5|53062.5|53152.5|53102.5|53087.5|53037.5|227
1659616800000|2022-08-04 12:40:00|53117.5|53067.5|53112.5|53062.5|53144.5|53094.5|53037.5|52987.5|196
1659617100000|2022-08-04 12:45:00|53117.5|53067.5|53077.5|53027.5|53182.5|53132.5|53072.5|53022.5|158
1659617400000|2022-08-04 12:50:00|53074.5|53024.5|53122.5|53072.5|53239.5|53189.5|53072.5|53022.5|204
1659617700000|2022-08-04 12:55:00|53132.5|53082.5|53147.5|53097.5|53187.5|53137.5|53112.5|53062.5|162
1659618000000|2022-08-04 13:00:00|53152.5|53102.5|53137.5|53087.5|53197.5|53147.5|53112.5|53062.5|196
1659618300000|2022-08-04 13:05:00|53132.5|53082.5|53077.5|53027.5|53142.5|53092.5|53042.5|52992.5|188
1659618600000|2022-08-04 13:10:00|53072.5|53022.5|52992.5|52942.5|53097.5|53047.5|52982.5|52932.5|178
1659618900000|2022-08-04 13:15:00|52987.5|52937.5|53014.5|52964.5|53022.5|52972.5|52947.5|52897.5|162
1659619200000|2022-08-04 13:20:00|53017.5|52967.5|53017.5|52967.5|53067.5|53017.5|53012.5|52962.5|174
1659619500000|2022-08-04 13:25:00|53007.5|52957.5|52997.5|52947.5|53042.5|52992.5|52962.5|52912.5|146
1659619800000|2022-08-04 13:30:00|52992.5|52942.5|53027.5|52977.5|53042.5|52992.5|52982.5|52932.5|220
1659620100000|2022-08-04 13:35:00|53019.5|52969.5|52982.5|52932.5|53032.5|52982.5|52977.5|52927.5|233
1659620400000|2022-08-04 13:40:00|52987.5|52937.5|52902.5|52852.5|53007.5|52957.5|52897.5|52847.5|215
1659620700000|2022-08-04 13:45:00|52897.5|52847.5|52857.5|52807.5|52902.5|52852.5|52817.5|52767.5|189
1659621000000|2022-08-04 13:50:00|52861.5|52811.5|52881.5|52831.5|52901.5|52851.5|52847.5|52797.5|194
1659621300000|2022-08-04 13:55:00|52877.5|52827.5|52897.5|52847.5|52951.5|52901.5|52847.5|52797.5|186
1659621600000|2022-08-04 14:00:00|52894.5|52844.5|52941.5|52891.5|52971.5|52921.5|52894.5|52844.5|186
1659621900000|2022-08-04 14:05:00|52944.5|52894.5|52957.5|52907.5|53005.5|52955.5|52911.5|52861.5|191
1659622200000|2022-08-04 14:10:00|52951.5|52901.5|52971.5|52921.5|53018.5|52968.5|52951.5|52901.5|219
1659622500000|2022-08-04 14:15:00|52974.5|52924.5|52987.5|52937.5|53011.5|52961.5|52929.5|52879.5|187
1659622800000|2022-08-04 14:20:00|52991.5|52941.5|53022.5|52972.5|53027.5|52977.5|52937.5|52887.5|176
1659623100000|2022-08-04 14:25:00|53028.5|52978.5|52991.5|52941.5|53058.5|53008.5|52967.5|52917.5|184
1659623400000|2022-08-04 14:30:00|52997.5|52947.5|52991.5|52941.5|53007.5|52957.5|52961.5|52911.5|186
1659623700000|2022-08-04 14:35:00|52994.5|52944.5|53038.5|52988.5|53052.5|53002.5|52987.5|52937.5|178
1659624000000|2022-08-04 14:40:00|53032.5|52982.5|53048.5|52998.5|53052.5|53002.5|52987.5|52937.5|163
1659624300000|2022-08-04 14:45:00|53052.5|53002.5|53028.5|52978.5|53072.5|53022.5|53012.5|52962.5|142
1659624600000|2022-08-04 14:50:00|53025.5|52975.5|53001.5|52951.5|53048.5|52998.5|53001.5|52951.5|147
1659624900000|2022-08-04 14:55:00|52997.5|52947.5|52991.5|52941.5|53028.5|52978.5|52964.5|52914.5|176
1659625200000|2022-08-04 15:00:00|52987.5|52937.5|52947.5|52897.5|53001.5|52951.5|52931.5|52881.5|138
1659625500000|2022-08-04 15:05:00|52951.5|52901.5|52867.5|52817.5|52954.5|52904.5|52861.5|52811.5|116
1659625800000|2022-08-04 15:10:00|52861.5|52811.5|52887.5|52837.5|52891.5|52841.5|52859.5|52809.5|88
1659626100000|2022-08-04 15:15:00|52889.5|52839.5|52841.5|52791.5|52907.5|52857.5|52837.5|52787.5|112
1659626400000|2022-08-04 15:20:00|52847.5|52797.5|52817.5|52767.5|52861.5|52811.5|52787.5|52737.5|151
1659626700000|2022-08-04 15:25:00|52824.5|52774.5|52771.5|52721.5|52837.5|52787.5|52767.5|52717.5|154
1659627000000|2022-08-04 15:30:00|52767.5|52717.5|52787.5|52737.5|52821.5|52771.5|52764.5|52714.5|150
1659627300000|2022-08-04 15:35:00|52784.5|52734.5|52831.5|52781.5|52841.5|52791.5|52781.5|52731.5|155
1659627600000|2022-08-04 15:40:00|52837.5|52787.5|52801.5|52751.5|52861.5|52811.5|52797.5|52747.5|113
1659627900000|2022-08-04 15:45:00|52797.5|52747.5|52747.5|52697.5|52797.5|52747.5|52729.5|52679.5|85
1659628200000|2022-08-04 15:50:00|52741.5|52691.5|52667.5|52617.5|52761.5|52711.5|52661.5|52611.5|146
1659628500000|2022-08-04 15:55:00|52651.5|52601.5|52651.5|52601.5|52667.5|52617.5|52637.5|52587.5|111
1659628800000|2022-08-04 16:00:00|52647.5|52597.5|52651.5|52601.5|52681.5|52631.5|52641.5|52591.5|119
1659629100000|2022-08-04 16:05:00|52647.5|52597.5|52661.5|52611.5|52671.5|52621.5|52637.5|52587.5|111
1659629400000|2022-08-04 16:10:00|52667.5|52617.5|52607.5|52557.5|52667.5|52617.5|52604.5|52554.5|100
1659629700000|2022-08-04 16:15:00|52611.5|52561.5|52547.5|52497.5|52611.5|52561.5|52537.5|52487.5|133
1659630000000|2022-08-04 16:20:00|52544.5|52494.5|52541.5|52491.5|52557.5|52507.5|52517.5|52467.5|108
1659630300000|2022-08-04 16:25:00|52544.5|52494.5|52567.5|52517.5|52577.5|52527.5|52541.5|52491.5|80
1659630600000|2022-08-04 16:30:00|52561.5|52511.5|52541.5|52491.5|52577.5|52527.5|52534.5|52484.5|76
1659630900000|2022-08-04 16:35:00|52547.5|52497.5|52597.5|52547.5|52604.5|52554.5|52547.5|52497.5|92
1659631200000|2022-08-04 16:40:00|52601.5|52551.5|52617.5|52567.5|52621.5|52571.5|52597.5|52547.5|65
1659631500000|2022-08-04 16:45:00|52621.5|52571.5|52637.5|52587.5|52671.5|52621.5|52621.5|52571.5|98
1659631800000|2022-08-04 16:50:00|52641.5|52591.5|52631.5|52581.5|52647.5|52597.5|52621.5|52571.5|108
1659632100000|2022-08-04 16:55:00|52634.5|52584.5|52637.5|52587.5|52641.5|52591.5|52609.5|52559.5|69
1659632400000|2022-08-04 17:00:00|52639.5|52589.5|52621.5|52571.5|52641.5|52591.5|52607.5|52557.5|49
1659632700000|2022-08-04 17:05:00|52619.5|52569.5|52607.5|52557.5|52627.5|52577.5|52581.5|52531.5|97
1659633000000|2022-08-04 17:10:00|52601.5|52551.5|52557.5|52507.5|52607.5|52557.5|52537.5|52487.5|76
1659633300000|2022-08-04 17:15:00|52561.5|52511.5|52509.5|52459.5|52591.5|52541.5|52507.5|52457.5|84
1659633600000|2022-08-04 17:20:00|52511.5|52461.5|52537.5|52487.5|52537.5|52487.5|52481.5|52431.5|84
1659633900000|2022-08-04 17:25:00|52534.5|52484.5|52537.5|52487.5|52547.5|52497.5|52507.5|52457.5|63
1659634200000|2022-08-04 17:30:00|52539.5|52489.5|52557.5|52507.5|52557.5|52507.5|52521.5|52471.5|74
1659634500000|2022-08-04 17:35:00|52551.5|52501.5|52557.5|52507.5|52581.5|52531.5|52551.5|52501.5|53
1659634800000|2022-08-04 17:40:00|52561.5|52511.5|52597.5|52547.5|52597.5|52547.5|52551.5|52501.5|74
1659635100000|2022-08-04 17:45:00|52591.5|52541.5|52581.5|52531.5|52617.5|52567.5|52561.5|52511.5|61
1659635400000|2022-08-04 17:50:00|52587.5|52537.5|52597.5|52547.5|52601.5|52551.5|52581.5|52531.5|71
1659635700000|2022-08-04 17:55:00|52587.5|52537.5|52617.5|52567.5|52617.5|52567.5|52567.5|52517.5|62
1659636000000|2022-08-04 18:00:00|52619.5|52569.5|52677.5|52627.5|52691.5|52641.5|52611.5|52561.5|106
1659636300000|2022-08-04 18:05:00|52681.5|52631.5|52687.5|52637.5|52741.5|52691.5|52667.5|52617.5|87
1659636600000|2022-08-04 18:10:00|52689.5|52639.5|52647.5|52597.5|52697.5|52647.5|52647.5|52597.5|78
1659636900000|2022-08-04 18:15:00|52651.5|52601.5|52547.5|52497.5|52651.5|52601.5|52547.5|52497.5|100
1659637200000|2022-08-04 18:20:00|52551.5|52501.5|52581.5|52531.5|52587.5|52537.5|52547.5|52497.5|97
1659637500000|2022-08-04 18:25:00|52577.5|52527.5|52541.5|52491.5|52584.5|52534.5|52521.5|52471.5|89
1659637800000|2022-08-04 18:30:00|52537.5|52487.5|52531.5|52481.5|52541.5|52491.5|52487.5|52437.5|76
1659638100000|2022-08-04 18:35:00|52537.5|52487.5|52587.5|52537.5|52607.5|52557.5|52531.5|52481.5|125
1659638400000|2022-08-04 18:40:00|52581.5|52531.5|52587.5|52537.5|52617.5|52567.5|52581.5|52531.5|74
1659638700000|2022-08-04 18:45:00|52591.5|52541.5|52577.5|52527.5|52631.5|52581.5|52561.5|52511.5|73
1659639000000|2022-08-04 18:50:00|52569.5|52519.5|52606.5|52556.5|52616.5|52566.5|52556.5|52506.5|74
1659639300000|2022-08-04 18:55:00|52612.5|52562.5|52606.5|52556.5|52626.5|52576.5|52602.5|52552.5|73
1659701400000|2022-08-05 12:10:00|52633.5|52583.5|52613.5|52563.5|52653.5|52603.5|52601.5|52551.5|96
1659701700000|2022-08-05 12:15:00|52618.5|52568.5|52593.5|52543.5|52633.5|52583.5|52563.5|52513.5|139
1659702000000|2022-08-05 12:20:00|52596.5|52546.5|52609.5|52559.5|52613.5|52563.5|52538.5|52488.5|154
1659702300000|2022-08-05 12:25:00|52603.5|52553.5|52618.5|52514.5|52628.5|52559.5|52570.5|52466.5|168
1659702600000|2022-08-05 12:30:00|52616.5|52512.5|53100.5|52996.5|53126.5|53022.5|52613.5|52509.5|422
1659702900000|2022-08-05 12:35:00|53096.5|52992.5|53014.5|52934.5|53198.5|53118.5|52994.5|52914.5|323
1659703200000|2022-08-05 12:40:00|53018.5|52938.5|53088.5|53008.5|53108.5|53028.5|52978.5|52898.5|379
1659703500000|2022-08-05 12:45:00|53094.5|53014.5|53134.5|53054.5|53218.5|53138.5|53086.5|53006.5|326
1659703800000|2022-08-05 12:50:00|53138.5|53058.5|53168.5|53088.5|53228.5|53148.5|53088.5|53008.5|307
1659704100000|2022-08-05 12:55:00|53166.5|53086.5|53118.5|53038.5|53274.5|53194.5|53116.5|53036.5|270
1659704400000|2022-08-05 13:00:00|53114.5|53034.5|52978.5|52898.5|53118.5|53038.5|52954.5|52874.5|281
1659704700000|2022-08-05 13:05:00|52984.5|52904.5|52997.5|52917.5|52997.5|52917.5|52904.5|52824.5|281
1659705000000|2022-08-05 13:10:00|52995.5|52915.5|53062.5|53012.5|53117.5|53050.5|52985.5|52905.5|293
1659705300000|2022-08-05 13:15:00|53068.5|53018.5|53102.5|53052.5|53112.5|53062.5|53008.5|52958.5|268
1659705600000|2022-08-05 13:20:00|53098.5|53048.5|53058.5|53008.5|53148.5|53098.5|53022.5|52972.5|250
1659705900000|2022-08-05 13:25:00|53052.5|53002.5|53122.5|53072.5|53128.5|53078.5|53032.5|52982.5|231
1659706200000|2022-08-05 13:30:00|53128.5|53078.5|52948.5|52898.5|53148.5|53098.5|52942.5|52892.5|308
1659706500000|2022-08-05 13:35:00|52942.5|52892.5|52902.5|52852.5|53008.5|52958.5|52902.5|52852.5|253
1659706800000|2022-08-05 13:40:00|52892.5|52842.5|52840.5|52790.5|52942.5|52892.5|52835.5|52785.5|285
1659707100000|2022-08-05 13:45:00|52835.5|52785.5|52802.5|52752.5|52862.5|52812.5|52762.5|52712.5|265
1659707400000|2022-08-05 13:50:00|52798.5|52748.5|52738.5|52688.5|52822.5|52772.5|52672.5|52622.5|294
1659707700000|2022-08-05 13:55:00|52735.5|52685.5|52705.5|52655.5|52788.5|52738.5|52692.5|52642.5|258
1659708000000|2022-08-05 14:00:00|52698.5|52648.5|52738.5|52688.5|52762.5|52712.5|52688.5|52638.5|270
1659708300000|2022-08-05 14:05:00|52732.5|52682.5|52818.5|52768.5|52880.5|52830.5|52715.5|52665.5|258
1659708600000|2022-08-05 14:10:00|52812.5|52762.5|52790.5|52740.5|52838.5|52788.5|52758.5|52708.5|229
1659708900000|2022-08-05 14:15:00|52788.5|52738.5|52818.5|52768.5|52898.5|52848.5|52738.5|52688.5|245
1659709200000|2022-08-05 14:20:00|52812.5|52762.5|52742.5|52692.5|52848.5|52798.5|52732.5|52682.5|253
1659709500000|2022-08-05 14:25:00|52748.5|52698.5|52728.5|52678.5|52772.5|52722.5|52672.5|52622.5|262
1659709800000|2022-08-05 14:30:00|52722.5|52672.5|52682.5|52632.5|52752.5|52702.5|52652.5|52602.5|231
1659710100000|2022-08-05 14:35:00|52680.5|52630.5|52457.5|52407.5|52680.5|52630.5|52448.5|52398.5|244
1659710400000|2022-08-05 14:40:00|52454.5|52404.5|52391.5|52341.5|52475.5|52425.5|52371.5|52321.5|226
1659710700000|2022-08-05 14:45:00|52387.5|52337.5|52397.5|52347.5|52421.5|52371.5|52337.5|52287.5|209
1659711000000|2022-08-05 14:50:00|52391.5|52341.5|52427.5|52377.5|52457.5|52407.5|52387.5|52337.5|215
1659711300000|2022-08-05 14:55:00|52421.5|52371.5|52346.5|52296.5|52437.5|52387.5|52336.5|52286.5|190
1659711600000|2022-08-05 15:00:00|52342.5|52292.5|52382.5|52332.5|52399.5|52349.5|52336.5|52286.5|223
1659711900000|2022-08-05 15:05:00|52386.5|52336.5|52426.5|52376.5|52467.5|52417.5|52374.5|52324.5|217
1659712200000|2022-08-05 15:10:00|52422.5|52372.5|52462.5|52412.5|52462.5|52412.5|52386.5|52336.5|172
1659712500000|2022-08-05 15:15:00|52456.5|52406.5|52507.5|52457.5|52517.5|52467.5|52456.5|52406.5|156
1659712800000|2022-08-05 15:20:00|52503.5|52453.5|52527.5|52477.5|52555.5|52505.5|52463.5|52413.5|155
1659713100000|2022-08-05 15:25:00|52523.5|52473.5|52617.5|52567.5|52617.5|52567.5|52523.5|52473.5|185
1659713400000|2022-08-05 15:30:00|52613.5|52563.5|52567.5|52517.5|52617.5|52567.5|52547.5|52497.5|190
1659713700000|2022-08-05 15:35:00|52565.5|52515.5|52657.5|52607.5|52673.5|52623.5|52553.5|52503.5|160
1659714000000|2022-08-05 15:40:00|52653.5|52603.5|52607.5|52557.5|52657.5|52607.5|52587.5|52537.5|175
1659714300000|2022-08-05 15:45:00|52610.5|52560.5|52588.5|52538.5|52615.5|52565.5|52567.5|52517.5|163
1659714600000|2022-08-05 15:50:00|52592.5|52542.5|52528.5|52478.5|52598.5|52548.5|52508.5|52458.5|139
1659714900000|2022-08-05 15:55:00|52532.5|52482.5|52478.5|52428.5|52541|52485.5|52468.5|52418.5|128
1659715200000|2022-08-05 16:00:00|52480.5|52430.5|52442.5|52392.5|52488.5|52438.5|52438.5|52388.5|120
1659715500000|2022-08-05 16:05:00|52445.5|52395.5|52462.5|52412.5|52462.5|52412.5|52418.5|52368.5|101
1659715800000|2022-08-05 16:10:00|52458.5|52408.5|52435.5|52385.5|52462.5|52412.5|52422.5|52372.5|127
1659716100000|2022-08-05 16:15:00|52438.5|52388.5|52472.5|52422.5|52475.5|52425.5|52408.5|52358.5|130
1659716400000|2022-08-05 16:20:00|52468.5|52418.5|52388.5|52338.5|52515.5|52465.5|52382.5|52332.5|146
1659716700000|2022-08-05 16:25:00|52392.5|52342.5|52322.5|52272.5|52420.5|52370.5|52288.5|52238.5|137
1659717000000|2022-08-05 16:30:00|52318.5|52268.5|52332.5|52282.5|52358.5|52308.5|52315.5|52265.5|105
1659717300000|2022-08-05 16:35:00|52338.5|52288.5|52332.5|52282.5|52342.5|52292.5|52288.5|52238.5|95
1659717600000|2022-08-05 16:40:00|52335.5|52285.5|52292.5|52242.5|52338.5|52288.5|52285.5|52235.5|122
1659717900000|2022-08-05 16:45:00|52288.5|52238.5|52288.5|52238.5|52318.5|52268.5|52262.5|52212.5|107
1659718200000|2022-08-05 16:50:00|52282.5|52232.5|52312.5|52262.5|52322.5|52272.5|52278.5|52228.5|116
1659718500000|2022-08-05 16:55:00|52310.5|52260.5|52302.5|52252.5|52318.5|52268.5|52282.5|52232.5|83
1659718800000|2022-08-05 17:00:00|52308.5|52258.5|52278.5|52228.5|52328.5|52278.5|52272.5|52222.5|87
1659719100000|2022-08-05 17:05:00|52282.5|52232.5|52322.5|52272.5|52328.5|52278.5|52272.5|52222.5|86
1659719400000|2022-08-05 17:10:00|52318.5|52268.5|52282.5|52232.5|52318.5|52268.5|52282.5|52232.5|100
1659719700000|2022-08-05 17:15:00|52285.5|52235.5|52312.5|52262.5|52328.5|52278.5|52272.5|52222.5|97
1659720000000|2022-08-05 17:20:00|52318.5|52268.5|52288.5|52238.5|52328.5|52278.5|52288.5|52238.5|77
1659720300000|2022-08-05 17:25:00|52285.5|52235.5|52372.5|52322.5|52390.5|52340.5|52282.5|52232.5|116
1659720600000|2022-08-05 17:30:00|52368.5|52318.5|52338.5|52288.5|52368.5|52318.5|52312.5|52262.5|81
1659720900000|2022-08-05 17:35:00|52332.5|52282.5|52322.5|52272.5|52338.5|52288.5|52308.5|52258.5|78
1659721200000|2022-08-05 17:40:00|52328.5|52278.5|52318.5|52268.5|52332.5|52282.5|52302.5|52252.5|79
1659721500000|2022-08-05 17:45:00|52322.5|52272.5|52332.5|52282.5|52348.5|52298.5|52318.5|52268.5|81
1659721800000|2022-08-05 17:50:00|52338.5|52288.5|52322.5|52272.5|52352.5|52302.5|52318.5|52268.5|57
1659722100000|2022-08-05 17:55:00|52325.5|52275.5|52380.5|52330.5|52382.5|52332.5|52318.5|52268.5|93
1659722400000|2022-08-05 18:00:00|52378.5|52328.5|52352.5|52302.5|52392.5|52342.5|52352.5|52302.5|122
1659722700000|2022-08-05 18:05:00|52358.5|52308.5|52402.5|52352.5|52428.5|52378.5|52352.5|52302.5|104
1659723000000|2022-08-05 18:10:00|52398.5|52348.5|52312.5|52262.5|52398.5|52348.5|52292.5|52242.5|127
1659723300000|2022-08-05 18:15:00|52310.5|52260.5|52232.5|52182.5|52312.5|52262.5|52218.5|52168.5|119
1659723600000|2022-08-05 18:20:00|52238.5|52188.5|52192.5|52142.5|52238.5|52188.5|52168.5|52118.5|131
1659723900000|2022-08-05 18:25:00|52188.5|52138.5|52172.5|52122.5|52212.5|52162.5|52148.5|52098.5|131
1659724200000|2022-08-05 18:30:00|52180.5|52130.5|52238.5|52188.5|52242.5|52192.5|52178.5|52128.5|142
1659724500000|2022-08-05 18:35:00|52242.5|52192.5|52218.5|52168.5|52268.5|52218.5|52218.5|52168.5|101
1659724800000|2022-08-05 18:40:00|52228.5|52178.5|52188.5|52138.5|52228.5|52178.5|52182.5|52132.5|89
1659725100000|2022-08-05 18:45:00|52190.5|52140.5|52218.5|52168.5|52222.5|52172.5|52170.5|52120.5|110
1659725400000|2022-08-05 18:50:00|52212.5|52162.5|52218.5|52168.5|52218.5|52168.5|52182.5|52132.5|66
1659725700000|2022-08-05 18:55:00|52222.5|52172.5|52212.5|52162.5|52258.5|52208.5|52212.5|52162.5|85
1659960600000|2022-08-08 12:10:00|51949.5|51899.5|51839.5|51789.5|51949.5|51899.5|51834.5|51784.5|145
1659960900000|2022-08-08 12:15:00|51834.5|51784.5|51814.5|51764.5|51854.5|51804.5|51774.5|51724.5|146
1659961200000|2022-08-08 12:20:00|51809.5|51759.5|51769.5|51719.5|51834.5|51784.5|51759.5|51709.5|132
1659961500000|2022-08-08 12:25:00|51764.5|51714.5|51804.5|51754.5|51824.5|51774.5|51744.5|51694.5|145
1659961800000|2022-08-08 12:30:00|51802.5|51752.5|51784.5|51734.5|51810.5|51760.5|51760.5|51710.5|133
1659962100000|2022-08-08 12:35:00|51782.5|51732.5|51820.5|51770.5|51834.5|51784.5|51754.5|51704.5|113
1659962400000|2022-08-08 12:40:00|51812.5|51762.5|51779.5|51729.5|51825.5|51775.5|51742.5|51692.5|119
1659962700000|2022-08-08 12:45:00|51785.5|51735.5|51693.5|51643.5|51814.5|51764.5|51686.5|51636.5|150
1659963000000|2022-08-08 12:50:00|51689.5|51639.5|51653.5|51603.5|51699.5|51649.5|51649.5|51599.5|142
1659963300000|2022-08-08 12:55:00|51659.5|51609.5|51693.5|51643.5|51693.5|51643.5|51623.5|51573.5|140
1659963600000|2022-08-08 13:00:00|51689.5|51639.5|51709.5|51659.5|51713.5|51663.5|51639.5|51589.5|137
1659963900000|2022-08-08 13:05:00|51711.5|51661.5|51750.5|51700.5|51750.5|51700.5|51649.5|51599.5|153
1659964200000|2022-08-08 13:10:00|51744.5|51694.5|51729.5|51679.5|51764.5|51714.5|51713.5|51663.5|123
1659964500000|2022-08-08 13:15:00|51723.5|51673.5|51659.5|51609.5|51729.5|51679.5|51649.5|51599.5|134
1659964800000|2022-08-08 13:20:00|51656.5|51606.5|51529.5|51479.5|51656.5|51606.5|51523.5|51473.5|146
1659965100000|2022-08-08 13:25:00|51533.5|51483.5|51549.5|51499.5|51581.5|51531.5|51529.5|51479.5|110
1659965400000|2022-08-08 13:30:00|51543.5|51493.5|51523.5|51473.5|51589.5|51539.5|51506.5|51456.5|181
1659965700000|2022-08-08 13:35:00|51526.5|51476.5|51563.5|51513.5|51573.5|51523.5|51509.5|51459.5|178
1659966000000|2022-08-08 13:40:00|51561.5|51511.5|51549.5|51499.5|51579.5|51529.5|51503.5|51453.5|125
1659966300000|2022-08-08 13:45:00|51543.5|51493.5|51589.5|51539.5|51589.5|51539.5|51503.5|51453.5|127
1659966600000|2022-08-08 13:50:00|51583.5|51533.5|51603.5|51553.5|51609.5|51559.5|51553.5|51503.5|154
1659966900000|2022-08-08 13:55:00|51599.5|51549.5|51633.5|51583.5|51649.5|51599.5|51599.5|51549.5|89
1659967200000|2022-08-08 14:00:00|51629.5|51579.5|51634.5|51584.5|51648.5|51598.5|51598.5|51548.5|84
1659967500000|2022-08-08 14:05:00|51638.5|51588.5|51708.5|51658.5|51749.5|51699.5|51628.5|51578.5|140
1659967800000|2022-08-08 14:10:00|51714.5|51664.5|51729.5|51679.5|51739.5|51689.5|51688.5|51638.5|118
1659968100000|2022-08-08 14:15:00|51735.5|51685.5|51664.5|51614.5|51739.5|51689.5|51648.5|51598.5|119
1659968400000|2022-08-08 14:20:00|51658.5|51608.5|51739.5|51689.5|51739.5|51689.5|51646.5|51596.5|157
1659968700000|2022-08-08 14:25:00|51745.5|51695.5|51759.5|51709.5|51799.5|51749.5|51735.5|51685.5|180
1659969000000|2022-08-08 14:30:00|51765.5|51715.5|51785.5|51735.5|51787.5|51737.5|51698.5|51648.5|124
1659969300000|2022-08-08 14:35:00|51789.5|51739.5|51835.5|51785.5|51847.5|51797.5|51775.5|51725.5|116
1659969600000|2022-08-08 14:40:00|51839.5|51789.5|51789.5|51739.5|51839.5|51789.5|51789.5|51739.5|136
1659969900000|2022-08-08 14:45:00|51792.5|51742.5|51875.5|51825.5|51885.5|51835.5|51792.5|51742.5|100
1659970200000|2022-08-08 14:50:00|51882.5|51832.5|51775.5|51725.5|51885.5|51835.5|51769.5|51719.5|132
1659970500000|2022-08-08 14:55:00|51769.5|51719.5|51742.5|51692.5|51779.5|51729.5|51739.5|51689.5|124
1659970800000|2022-08-08 15:00:00|51744.5|51694.5|51750.5|51700.5|51760.5|51710.5|51729.5|51679.5|110
1659971100000|2022-08-08 15:05:00|51747.5|51697.5|51770.5|51720.5|51770.5|51720.5|51733.5|51683.5|77
1659971400000|2022-08-08 15:10:00|51764.5|51714.5|51689.5|51639.5|51794.5|51744.5|51669.5|51619.5|138
1659971700000|2022-08-08 15:15:00|51693.5|51643.5|51754.5|51704.5|51774.5|51724.5|51689.5|51639.5|92
1659972000000|2022-08-08 15:20:00|51750.5|51700.5|51713.5|51663.5|51760.5|51710.5|51693.5|51643.5|79
1659972300000|2022-08-08 15:25:00|51703.5|51653.5|51679.5|51629.5|51703.5|51653.5|51663.5|51613.5|99
1659972600000|2022-08-08 15:30:00|51673.5|51623.5|51693.5|51643.5|51703.5|51653.5|51669.5|51619.5|63
1659972900000|2022-08-08 15:35:00|51699.5|51649.5|51760.5|51710.5|51764.5|51714.5|51689.5|51639.5|86
1659973200000|2022-08-08 15:40:00|51757.5|51707.5|51780.5|51730.5|51810.5|51760.5|51744.5|51694.5|90
1659973500000|2022-08-08 15:45:00|51782.5|51732.5|51854.5|51804.5|51864.5|51814.5|51780.5|51730.5|132
1659973800000|2022-08-08 15:50:00|51850.5|51800.5|51794.5|51744.5|51850.5|51800.5|51790.5|51740.5|95
1659974100000|2022-08-08 15:55:00|51790.5|51740.5|51810.5|51760.5|51814.5|51764.5|51784.5|51734.5|71
1659974400000|2022-08-08 16:00:00|51807.5|51757.5|51790.5|51740.5|51810.5|51760.5|51770.5|51720.5|73
1659974700000|2022-08-08 16:05:00|51794.5|51744.5|51804.5|51754.5|51814.5|51764.5|51784.5|51734.5|76
1659975000000|2022-08-08 16:10:00|51802.5|51752.5|51794.5|51744.5|51802.5|51752.5|51770.5|51720.5|83
1659975300000|2022-08-08 16:15:00|51800.5|51750.5|51790.5|51740.5|51814.5|51764.5|51784.5|51734.5|80
1659975600000|2022-08-08 16:20:00|51784.5|51734.5|51764.5|51714.5|51784.5|51734.5|51744.5|51694.5|72
1659975900000|2022-08-08 16:25:00|51762.5|51712.5|51740.5|51690.5|51762.5|51712.5|51724.5|51674.5|76
1659976200000|2022-08-08 16:30:00|51744.5|51694.5|51709.5|51659.5|51744.5|51694.5|51709.5|51659.5|62
1659976500000|2022-08-08 16:35:00|51703.5|51653.5|51703.5|51653.5|51744.5|51694.5|51689.5|51639.5|97
1659976800000|2022-08-08 16:40:00|51706.5|51656.5|51659.5|51609.5|51709.5|51659.5|51639.5|51589.5|103
1659977100000|2022-08-08 16:45:00|51656.5|51606.5|51639.5|51589.5|51669.5|51619.5|51619.5|51569.5|64
1659977400000|2022-08-08 16:50:00|51643.5|51593.5|51659.5|51609.5|51663.5|51613.5|51629.5|51579.5|57
1659977700000|2022-08-08 16:55:00|51663.5|51613.5|51683.5|51633.5|51709.5|51659.5|51653.5|51603.5|58
1659978000000|2022-08-08 17:00:00|51679.5|51629.5|51679.5|51629.5|51689.5|51639.5|51663.5|51613.5|59
1659978300000|2022-08-08 17:05:00|51683.5|51633.5|51639.5|51589.5|51683.5|51633.5|51611.5|51561.5|78
1659978600000|2022-08-08 17:10:00|51629.5|51579.5|51643.5|51593.5|51646.5|51596.5|51609.5|51559.5|78
1659978900000|2022-08-08 17:15:00|51646.5|51596.5|51629.5|51579.5|51653.5|51603.5|51629.5|51579.5|44
1659979200000|2022-08-08 17:20:00|51626.5|51576.5|51619.5|51569.5|51643.5|51593.5|51599.5|51549.5|84
1659979500000|2022-08-08 17:25:00|51621.5|51571.5|51629.5|51579.5|51633.5|51583.5|51599.5|51549.5|57
1659979800000|2022-08-08 17:30:00|51631.5|51581.5|51629.5|51579.5|51639.5|51589.5|51609.5|51559.5|82
1659980100000|2022-08-08 17:35:00|51626.5|51576.5|51673.5|51623.5|51683.5|51633.5|51616.5|51566.5|72
1659980400000|2022-08-08 17:40:00|51679.5|51629.5|51609.5|51559.5|51693.5|51643.5|51609.5|51559.5|68
1659980700000|2022-08-08 17:45:00|51613.5|51563.5|51599.5|51549.5|51619.5|51569.5|51569.5|51519.5|88
1659981000000|2022-08-08 17:50:00|51603.5|51553.5|51559.5|51509.5|51623.5|51573.5|51553.5|51503.5|72
1659981300000|2022-08-08 17:55:00|51553.5|51503.5|51589.5|51539.5|51593.5|51543.5|51539.5|51489.5|100
1659981600000|2022-08-08 18:00:00|51586.5|51536.5|51646.5|51596.5|51646.5|51596.5|51569.5|51519.5|111
1659981900000|2022-08-08 18:05:00|51649.5|51599.5|51583.5|51533.5|51669.5|51619.5|51579.5|51529.5|125
1659982200000|2022-08-08 18:10:00|51579.5|51529.5|51593.5|51543.5|51623.5|51573.5|51579.5|51529.5|81
1659982500000|2022-08-08 18:15:00|51591.5|51541.5|51569.5|51519.5|51623.5|51573.5|51569.5|51519.5|87
1659982800000|2022-08-08 18:20:00|51573.5|51523.5|51583.5|51533.5|51593.5|51543.5|51571.5|51521.5|87
1659983100000|2022-08-08 18:25:00|51586.5|51536.5|51589.5|51539.5|51619.5|51569.5|51579.5|51529.5|79
1659983400000|2022-08-08 18:30:00|51583.5|51533.5|51559.5|51509.5|51583.5|51533.5|51549.5|51499.5|76
1659983700000|2022-08-08 18:35:00|51561.5|51511.5|51623.5|51573.5|51623.5|51573.5|51561.5|51511.5|63
1659984000000|2022-08-08 18:40:00|51621.5|51571.5|51589.5|51539.5|51629.5|51579.5|51589.5|51539.5|74
1659984300000|2022-08-08 18:45:00|51583.5|51533.5|51613.5|51563.5|51639.5|51589.5|51579.5|51529.5|86
1659984600000|2022-08-08 18:50:00|51609.5|51559.5|51623.5|51573.5|51629.5|51579.5|51596.5|51546.5|77
1659984900000|2022-08-08 18:55:00|51619.5|51569.5|51609.5|51559.5|51623.5|51573.5|51589.5|51539.5|79
1660047000000|2022-08-09 12:10:00|51638.5|51588.5|51728.5|51678.5|51738.5|51688.5|51638.5|51588.5|126
1660047300000|2022-08-09 12:15:00|51723.5|51673.5|51653.5|51603.5|51723.5|51673.5|51623.5|51573.5|123
1660047600000|2022-08-09 12:20:00|51648.5|51598.5|51592.5|51542.5|51678.5|51628.5|51542.5|51492.5|191
1660047900000|2022-08-09 12:25:00|51589.5|51539.5|51597.5|51547.5|51633.5|51583.5|51537.5|51487.5|157
1660048200000|2022-08-09 12:30:00|51602.5|51552.5|51613.5|51563.5|51623.5|51573.5|51547.5|51497.5|165
1660048500000|2022-08-09 12:35:00|51623.5|51573.5|51567.5|51517.5|51653.5|51603.5|51567.5|51517.5|145
1660048800000|2022-08-09 12:40:00|51572.5|51522.5|51482.5|51432.5|51582.5|51532.5|51472.5|51422.5|147
1660049100000|2022-08-09 12:45:00|51477.5|51427.5|51457.5|51407.5|51507.5|51457.5|51434.5|51384.5|137
1660049400000|2022-08-09 12:50:00|51452.5|51402.5|51452.5|51402.5|51472.5|51422.5|51407.5|51357.5|146
1660049700000|2022-08-09 12:55:00|51457.5|51407.5|51477.5|51427.5|51483.5|51433.5|51417.5|51367.5|128
1660050000000|2022-08-09 13:00:00|51475.5|51425.5|51447.5|51397.5|51543.5|51493.5|51443.5|51393.5|180
1660050300000|2022-08-09 13:05:00|51445.5|51395.5|51457.5|51407.5|51467.5|51417.5|51373.5|51323.5|184
1660050600000|2022-08-09 13:10:00|51453.5|51403.5|51457.5|51407.5|51467.5|51417.5|51410.5|51360.5|131
1660050900000|2022-08-09 13:15:00|51453.5|51403.5|51453.5|51403.5|51477.5|51427.5|51427.5|51377.5|107
1660051200000|2022-08-09 13:20:00|51447.5|51397.5|51477.5|51427.5|51493.5|51443.5|51447.5|51397.5|81
1660051500000|2022-08-09 13:25:00|51470.5|51420.5|51483.5|51433.5|51513.5|51463.5|51397.5|51347.5|144
1660051800000|2022-08-09 13:30:00|51477.5|51427.5|51417.5|51367.5|51483.5|51433.5|51385.5|51335.5|224
1660052100000|2022-08-09 13:35:00|51413.5|51363.5|51467.5|51417.5|51507.5|51457.5|51393.5|51343.5|165
1660052400000|2022-08-09 13:40:00|51463.5|51413.5|51437.5|51387.5|51497.5|51447.5|51427.5|51377.5|176
1660052700000|2022-08-09 13:45:00|51433.5|51383.5|51463.5|51413.5|51477.5|51427.5|51407.5|51357.5|168
1660053000000|2022-08-09 13:50:00|51460.5|51410.5|51537.5|51487.5|51577.5|51527.5|51447.5|51397.5|160
1660053300000|2022-08-09 13:55:00|51540.5|51490.5|51578.5|51528.5|51588.5|51538.5|51515.5|51465.5|151
1660053600000|2022-08-09 14:00:00|51588.5|51538.5|51722.5|51672.5|51748.5|51698.5|51588.5|51538.5|199
1660053900000|2022-08-09 14:05:00|51728.5|51678.5|51778.5|51728.5|51802.5|51752.5|51718.5|51668.5|168
1660054200000|2022-08-09 14:10:00|51782.5|51732.5|51818.5|51768.5|51838.5|51788.5|51748.5|51698.5|159
1660054500000|2022-08-09 14:15:00|51822.5|51772.5|51778.5|51728.5|51828.5|51778.5|51748.5|51698.5|141
1660054800000|2022-08-09 14:20:00|51772.5|51722.5|51798.5|51748.5|51828.5|51778.5|51752.5|51702.5|133
1660055100000|2022-08-09 14:25:00|51795.5|51745.5|51792.5|51742.5|51828.5|51778.5|51778.5|51728.5|123
1660055400000|2022-08-09 14:30:00|51788.5|51738.5|51838.5|51788.5|51842.5|51792.5|51788.5|51738.5|114
1660055700000|2022-08-09 14:35:00|51840.5|51790.5|51908.5|51858.5|51908.5|51858.5|51840.5|51790.5|100
1660056000000|2022-08-09 14:40:00|51902.5|51852.5|51858.5|51808.5|51935.5|51885.5|51852.5|51802.5|146
1660056300000|2022-08-09 14:45:00|51860.5|51810.5|51808.5|51758.5|51872.5|51822.5|51798.5|51748.5|141
1660056600000|2022-08-09 14:50:00|51805.5|51755.5|51792.5|51742.5|51848.5|51798.5|51778.5|51728.5|179
1660056900000|2022-08-09 14:55:00|51788.5|51738.5|51752.5|51702.5|51802.5|51752.5|51748.5|51698.5|146
1660057200000|2022-08-09 15:00:00|51758.5|51708.5|51768.5|51718.5|51798.5|51748.5|51748.5|51698.5|105
1660057500000|2022-08-09 15:05:00|51770.5|51720.5|51752.5|51702.5|51782.5|51732.5|51738.5|51688.5|83
1660057800000|2022-08-09 15:10:00|51758.5|51708.5|51712.5|51662.5|51778.5|51728.5|51702.5|51652.5|112
1660058100000|2022-08-09 15:15:00|51708.5|51658.5|51768.5|51718.5|51772.5|51722.5|51702.5|51652.5|83
1660058400000|2022-08-09 15:20:00|51762.5|51712.5|51788.5|51738.5|51808.5|51758.5|51752.5|51702.5|77
1660058700000|2022-08-09 15:25:00|51782.5|51732.5|51802.5|51752.5|51818.5|51768.5|51772.5|51722.5|106
1660059000000|2022-08-09 15:30:00|51798.5|51748.5|51838.5|51788.5|51862.5|51812.5|51792.5|51742.5|119
1660059300000|2022-08-09 15:35:00|51832.5|51782.5|51788.5|51738.5|51848.5|51798.5|51778.5|51728.5|80
1660059600000|2022-08-09 15:40:00|51782.5|51732.5|51772.5|51722.5|51788.5|51738.5|51752.5|51702.5|71
1660059900000|2022-08-09 15:45:00|51768.5|51718.5|51728.5|51678.5|51768.5|51718.5|51722.5|51672.5|79
1660060200000|2022-08-09 15:50:00|51722.5|51672.5|51712.5|51662.5|51752.5|51702.5|51712.5|51662.5|76
1660060500000|2022-08-09 15:55:00|51715.5|51665.5|51748.5|51698.5|51778.5|51728.5|51712.5|51662.5|73
1660060800000|2022-08-09 16:00:00|51752.5|51702.5|51702.5|51652.5|51752.5|51702.5|51698.5|51648.5|64
1660061100000|2022-08-09 16:05:00|51705.5|51655.5|51728.5|51678.5|51728.5|51678.5|51692.5|51642.5|78
1660061400000|2022-08-09 16:10:00|51732.5|51682.5|51742.5|51692.5|51748.5|51698.5|51722.5|51672.5|41
1660061700000|2022-08-09 16:15:00|51748.5|51698.5|51742.5|51692.5|51748.5|51698.5|51732.5|51682.5|44
1660062000000|2022-08-09 16:20:00|51738.5|51688.5|51742.5|51692.5|51748.5|51698.5|51722.5|51672.5|37
1660062300000|2022-08-09 16:25:00|51738.5|51688.5|51738.5|51688.5|51745.5|51695.5|51712.5|51662.5|54
1660062600000|2022-08-09 16:30:00|51742.5|51692.5|51788.5|51738.5|51798.5|51748.5|51742.5|51692.5|63
1660062900000|2022-08-09 16:35:00|51782.5|51732.5|51752.5|51702.5|51798.5|51748.5|51752.5|51702.5|52
1660063200000|2022-08-09 16:40:00|51758.5|51708.5|51762.5|51712.5|51772.5|51722.5|51752.5|51702.5|48
1660063500000|2022-08-09 16:45:00|51768.5|51718.5|51792.5|51742.5|51805.5|51755.5|51758.5|51708.5|68
1660063800000|2022-08-09 16:50:00|51795.5|51745.5|51711.5|51661.5|51802.5|51752.5|51711.5|51661.5|65
1660064100000|2022-08-09 16:55:00|51709.5|51659.5|51707.5|51657.5|51728.5|51678.5|51684.5|51634.5|103
1660064400000|2022-08-09 17:00:00|51711.5|51661.5|51728.5|51678.5|51728.5|51678.5|51691.5|51641.5|73
1660064700000|2022-08-09 17:05:00|51732.5|51682.5|51728.5|51678.5|51738.5|51688.5|51711.5|51661.5|56
1660065000000|2022-08-09 17:10:00|51727.5|51677.5|51772.5|51722.5|51792.5|51742.5|51727.5|51677.5|64
1660065300000|2022-08-09 17:15:00|51768.5|51718.5|51772.5|51722.5|51782.5|51732.5|51752.5|51702.5|68
1660065600000|2022-08-09 17:20:00|51778.5|51728.5|51748.5|51698.5|51778.5|51728.5|51742.5|51692.5|57
1660065900000|2022-08-09 17:25:00|51745.5|51695.5|51738.5|51688.5|51758.5|51708.5|51738.5|51688.5|42
1660066200000|2022-08-09 17:30:00|51740.5|51690.5|51758.5|51708.5|51762.5|51712.5|51732.5|51682.5|37
1660066500000|2022-08-09 17:35:00|51755.5|51705.5|51788.5|51738.5|51802.5|51752.5|51752.5|51702.5|73
1660066800000|2022-08-09 17:40:00|51790.5|51740.5|51842.5|51792.5|51848.5|51798.5|51778.5|51728.5|92
1660067100000|2022-08-09 17:45:00|51848.5|51798.5|51838.5|51788.5|51878.5|51828.5|51822.5|51772.5|87
1660067400000|2022-08-09 17:50:00|51832.5|51782.5|51798.5|51748.5|51832.5|51782.5|51778.5|51728.5|53
1660067700000|2022-08-09 17:55:00|51802.5|51752.5|51802.5|51752.5|51818.5|51768.5|51772.5|51722.5|67
1660068000000|2022-08-09 18:00:00|51798.5|51748.5|51762.5|51712.5|51798.5|51748.5|51752.5|51702.5|66
1660068300000|2022-08-09 18:05:00|51758.5|51708.5|51772.5|51722.5|51778.5|51728.5|51752.5|51702.5|48
1660068600000|2022-08-09 18:10:00|51770.5|51720.5|51792.5|51742.5|51792.5|51742.5|51768.5|51718.5|39
1660068900000|2022-08-09 18:15:00|51802.5|51752.5|51858.5|51808.5|51862.5|51812.5|51792.5|51742.5|57
1660069200000|2022-08-09 18:20:00|51862.5|51812.5|51882.5|51832.5|51888.5|51838.5|51848.5|51798.5|65
1660069500000|2022-08-09 18:25:00|51880.5|51830.5|51928.5|51878.5|51948.5|51898.5|51870.5|51820.5|115
1660069800000|2022-08-09 18:30:00|51932.5|51882.5|51918.5|51868.5|51958.5|51908.5|51902.5|51852.5|102
1660070100000|2022-08-09 18:35:00|51912.5|51862.5|51888.5|51838.5|51948.5|51898.5|51868.5|51818.5|90
1660070400000|2022-08-09 18:40:00|51892.5|51842.5|51912.5|51862.5|51922.5|51872.5|51892.5|51842.5|72
1660070700000|2022-08-09 18:45:00|51918.5|51868.5|51932.5|51882.5|51938.5|51888.5|51902.5|51852.5|50
1660071000000|2022-08-09 18:50:00|51928.5|51878.5|51922.5|51872.5|51942.5|51892.5|51892.5|51842.5|84
1660071300000|2022-08-09 18:55:00|51918.5|51868.5|51908.5|51858.5|51918.5|51868.5|51883.5|51833.5|62
1660133400000|2022-08-10 12:10:00|51617.5|51567.5|51652.5|51602.5|51672.5|51622.5|51602.5|51552.5|78
1660133700000|2022-08-10 12:15:00|51657.5|51607.5|51664.5|51614.5|51677.5|51627.5|51637.5|51587.5|83
1660134000000|2022-08-10 12:20:00|51667.5|51617.5|51699.5|51619.5|51722.5|51667.5|51652.5|51597.5|116
1660134300000|2022-08-10 12:25:00|51697.5|51617.5|51764.5|51660.5|51912|51808|51627.5|51547.5|155
1660134600000|2022-08-10 12:30:00|51781.5|51677.5|51125.5|51021.5|51786.5|51682.5|51068.5|50964.5|473
1660134900000|2022-08-10 12:35:00|51133.5|51029.5|51082.5|51002.5|51178.5|51074.5|51066.5|50969.5|317
1660135200000|2022-08-10 12:40:00|51077.5|50997.5|50941.5|50861.5|51092.5|51012.5|50907.5|50827.5|306
1660135500000|2022-08-10 12:45:00|50939.5|50859.5|50802.5|50752.5|50991.5|50911.5|50776.5|50726.5|305
1660135800000|2022-08-10 12:50:00|50804|50724|50936.5|50886.5|50936.5|50886.5|50776.5|50724|255
1660136100000|2022-08-10 12:55:00|50934.5|50884.5|51032.5|50982.5|51056.5|51006.5|50912.5|50862.5|245
1660136400000|2022-08-10 13:00:00|51026.5|50976.5|50971.5|50921.5|51092.5|51042.5|50951.5|50901.5|268
1660136700000|2022-08-10 13:05:00|50969.5|50919.5|50957.5|50907.5|50991.5|50941.5|50871.5|50821.5|244
1660137000000|2022-08-10 13:10:00|50959.5|50909.5|51001.5|50951.5|51019.5|50969.5|50937.5|50887.5|267
1660137300000|2022-08-10 13:15:00|50997.5|50947.5|50997.5|50947.5|51061.5|51011.5|50971.5|50921.5|215
1660137600000|2022-08-10 13:20:00|50991.5|50941.5|51007.5|50957.5|51031.5|50981.5|50977.5|50927.5|200
1660137900000|2022-08-10 13:25:00|51004.5|50954.5|50997.5|50947.5|51041.5|50991.5|50941.5|50891.5|198
1660138200000|2022-08-10 13:30:00|51001.5|50951.5|51019.5|50969.5|51067.5|51017.5|50991.5|50941.5|265
1660138500000|2022-08-10 13:35:00|51017.5|50967.5|51087.5|51037.5|51101.5|51051.5|50997.5|50947.5|227
1660138800000|2022-08-10 13:40:00|51084.5|51034.5|51157.5|51107.5|51177.5|51127.5|51069.5|51019.5|178
1660139100000|2022-08-10 13:45:00|51151.5|51101.5|51001.5|50951.5|51151.5|51101.5|51001.5|50951.5|222
1660139400000|2022-08-10 13:50:00|50981.5|50931.5|51034.5|50984.5|51037.5|50987.5|50961.5|50911.5|234
1660139700000|2022-08-10 13:55:00|51037.5|50987.5|51077.5|51027.5|51087.5|51037.5|51021.5|50971.5|196
1660140000000|2022-08-10 14:00:00|51069.5|51019.5|50939.5|50889.5|51081.5|51031.5|50907.5|50857.5|237
1660140300000|2022-08-10 14:05:00|50937.5|50887.5|50851.5|50801.5|50937.5|50887.5|50839.5|50789.5|198
1660140600000|2022-08-10 14:10:00|50849.5|50799.5|50869.5|50819.5|50901.5|50851.5|50786.5|50736.5|219
1660140900000|2022-08-10 14:15:00|50866.5|50816.5|50908.5|50858.5|50918.5|50868.5|50802.5|50752.5|214
1660141200000|2022-08-10 14:20:00|50902.5|50852.5|50856.5|50806.5|50968.5|50918.5|50840.5|50790.5|225
1660141500000|2022-08-10 14:25:00|50853.5|50803.5|50817.5|50767.5|50870.5|50820.5|50807.5|50757.5|152
1660141800000|2022-08-10 14:30:00|50821.5|50771.5|50847.5|50797.5|50847.5|50797.5|50771.5|50721.5|186
1660142100000|2022-08-10 14:35:00|50841.5|50791.5|50847.5|50797.5|50877.5|50827.5|50821.5|50771.5|131
1660142400000|2022-08-10 14:40:00|50841.5|50791.5|50887.5|50837.5|50887.5|50837.5|50831.5|50781.5|92
1660142700000|2022-08-10 14:45:00|50884.5|50834.5|50951.5|50901.5|50951.5|50901.5|50871.5|50821.5|118
1660143000000|2022-08-10 14:50:00|50957.5|50907.5|50911.5|50861.5|50967.5|50917.5|50887.5|50837.5|141
1660143300000|2022-08-10 14:55:00|50914.5|50864.5|50901.5|50851.5|50961.5|50911.5|50894.5|50844.5|163
1660143600000|2022-08-10 15:00:00|50904.5|50854.5|50937.5|50887.5|50947.5|50897.5|50891.5|50841.5|162
1660143900000|2022-08-10 15:05:00|50931.5|50881.5|50937.5|50887.5|50951.5|50901.5|50917.5|50867.5|104
1660144200000|2022-08-10 15:10:00|50939.5|50889.5|50967.5|50917.5|51027.5|50977.5|50931.5|50881.5|138
1660144500000|2022-08-10 15:15:00|50961.5|50911.5|51011.5|50961.5|51037.5|50987.5|50961.5|50911.5|130
1660144800000|2022-08-10 15:20:00|51007.5|50957.5|50991.5|50941.5|51011.5|50961.5|50971.5|50921.5|112
1660145100000|2022-08-10 15:25:00|50997.5|50947.5|50939.5|50889.5|51031.5|50981.5|50931.5|50881.5|124
1660145400000|2022-08-10 15:30:00|50934.5|50884.5|50937.5|50887.5|50941.5|50891.5|50901.5|50851.5|121
1660145700000|2022-08-10 15:35:00|50941.5|50891.5|50931.5|50881.5|50974.5|50924.5|50927.5|50877.5|134
1660146000000|2022-08-10 15:40:00|50934.5|50884.5|50941.5|50891.5|50951.5|50901.5|50927.5|50877.5|101
1660146300000|2022-08-10 15:45:00|50947.5|50897.5|50877.5|50827.5|50947.5|50897.5|50871.5|50821.5|104
1660146600000|2022-08-10 15:50:00|50881.5|50831.5|50907.5|50857.5|50921.5|50871.5|50871.5|50821.5|93
1660146900000|2022-08-10 15:55:00|50909.5|50859.5|50971.5|50921.5|50974.5|50924.5|50907.5|50857.5|68
1660147200000|2022-08-10 16:00:00|50974.5|50924.5|50951.5|50901.5|50979.5|50929.5|50951.5|50901.5|104
1660147500000|2022-08-10 16:05:00|50957.5|50907.5|50927.5|50877.5|50959.5|50909.5|50921.5|50871.5|60
1660147800000|2022-08-10 16:10:00|50921.5|50871.5|50927.5|50877.5|50937.5|50887.5|50911.5|50861.5|73
1660148100000|2022-08-10 16:15:00|50921.5|50871.5|50941.5|50891.5|50951.5|50901.5|50921.5|50871.5|63
1660148400000|2022-08-10 16:20:00|50944.5|50894.5|50957.5|50907.5|50987.5|50937.5|50937.5|50887.5|76
1660148700000|2022-08-10 16:25:00|50961.5|50911.5|50951.5|50901.5|50971.5|50921.5|50947.5|50897.5|76
1660149000000|2022-08-10 16:30:00|50947.5|50897.5|50961.5|50911.5|50977.5|50927.5|50947.5|50897.5|60
1660149300000|2022-08-10 16:35:00|50957.5|50907.5|50951.5|50901.5|50971.5|50921.5|50941.5|50891.5|64
1660149600000|2022-08-10 16:40:00|50949.5|50899.5|50951.5|50901.5|50961.5|50911.5|50937.5|50887.5|62
1660149900000|2022-08-10 16:45:00|50957.5|50907.5|50971.5|50921.5|50971.5|50921.5|50947.5|50897.5|81
1660150200000|2022-08-10 16:50:00|50967.5|50917.5|50977.5|50927.5|50997.5|50947.5|50961.5|50911.5|66
1660150500000|2022-08-10 16:55:00|50979.5|50929.5|51007.5|50957.5|51011.5|50961.5|50957.5|50907.5|74
1660150800000|2022-08-10 17:00:00|51004.5|50954.5|50991.5|50941.5|51007.5|50957.5|50971.5|50921.5|85
1660151100000|2022-08-10 17:05:00|50987.5|50937.5|50967.5|50917.5|51011.5|50961.5|50961.5|50911.5|87
1660151400000|2022-08-10 17:10:00|50957.5|50907.5|50921.5|50871.5|50967.5|50917.5|50914.5|50864.5|74
1660151700000|2022-08-10 17:15:00|50924.5|50874.5|50941.5|50891.5|50961.5|50911.5|50921.5|50871.5|53
1660152000000|2022-08-10 17:20:00|50947.5|50897.5|50911.5|50861.5|50967.5|50917.5|50907.5|50857.5|94
1660152300000|2022-08-10 17:25:00|50917.5|50867.5|50951.5|50901.5|50951.5|50901.5|50901.5|50851.5|73
1660152600000|2022-08-10 17:30:00|50957.5|50907.5|50941.5|50891.5|50957.5|50907.5|50927.5|50877.5|65
1660152900000|2022-08-10 17:35:00|50947.5|50897.5|50967.5|50917.5|51001.5|50951.5|50947.5|50897.5|68
1660153200000|2022-08-10 17:40:00|50971.5|50921.5|50957.5|50907.5|50981.5|50931.5|50947.5|50897.5|78
1660153500000|2022-08-10 17:45:00|50951.5|50901.5|50971.5|50921.5|50987.5|50937.5|50947.5|50897.5|68
1660153800000|2022-08-10 17:50:00|50977.5|50927.5|50977.5|50927.5|50987.5|50937.5|50961.5|50911.5|57
1660154100000|2022-08-10 17:55:00|50981.5|50931.5|51061.5|51011.5|51071.5|51021.5|50981.5|50931.5|99
1660154400000|2022-08-10 18:00:00|51057.5|51007.5|51101.5|51051.5|51131.5|51081.5|51057.5|51007.5|106
1660154700000|2022-08-10 18:05:00|51097.5|51047.5|51127.5|51077.5|51147.5|51097.5|51097.5|51047.5|99
1660155000000|2022-08-10 18:10:00|51131.5|51081.5|51198.5|51148.5|51212.5|51162.5|51131.5|51081.5|112
1660155300000|2022-08-10 18:15:00|51200.5|51150.5|51248.5|51198.5|51258.5|51208.5|51177.5|51127.5|126
1660155600000|2022-08-10 18:20:00|51252.5|51202.5|51292.5|51242.5|51292.5|51242.5|51210.5|51160.5|79
1660155900000|2022-08-10 18:25:00|51288.5|51238.5|51308.5|51258.5|51318.5|51268.5|51268.5|51218.5|142
1660156200000|2022-08-10 18:30:00|51310.5|51260.5|51292.5|51242.5|51318.5|51268.5|51278.5|51228.5|124
1660156500000|2022-08-10 18:35:00|51298.5|51248.5|51272.5|51222.5|51308.5|51258.5|51238.5|51188.5|132
1660156800000|2022-08-10 18:40:00|51270.5|51220.5|51288.5|51238.5|51298.5|51248.5|51262.5|51212.5|67
1660157100000|2022-08-10 18:45:00|51290.5|51240.5|51378.5|51328.5|51392.5|51342.5|51290.5|51240.5|121
1660157400000|2022-08-10 18:50:00|51372.5|51322.5|51342.5|51292.5|51388.5|51338.5|51342.5|51292.5|98
1660157700000|2022-08-10 18:55:00|51348.5|51298.5|51318.5|51268.5|51352.5|51302.5|51312.5|51262.5|90
1660219800000|2022-08-11 12:10:00|51173.5|51123.5|51201.5|51151.5|51211.5|51161.5|51128.5|51078.5|121
1660220100000|2022-08-11 12:15:00|51203.5|51153.5|51166.5|51116.5|51236.5|51186.5|51151.5|51101.5|162
1660220400000|2022-08-11 12:20:00|51156.5|51106.5|51209.5|51159.5|51217.5|51167.5|51121.5|51071.5|141
1660220700000|2022-08-11 12:25:00|51212.5|51162.5|51200|51109|51292.5|51242.5|51200|51109|159
1660221000000|2022-08-11 12:30:00|51225|51134|51297.5|51247.5|51333|51267.5|51102|51011|371
1660221300000|2022-08-11 12:35:00|51302.5|51252.5|51262.5|51212.5|51372.5|51322.5|51232.5|51182.5|255
1660221600000|2022-08-11 12:40:00|51252.5|51202.5|51264.5|51214.5|51357.5|51307.5|51227.5|51177.5|250
1660221900000|2022-08-11 12:45:00|51261.5|51211.5|51191.5|51141.5|51267.5|51217.5|51121.5|51071.5|250
1660222200000|2022-08-11 12:50:00|51184.5|51134.5|51191.5|51141.5|51217.5|51167.5|51157.5|51107.5|233
1660222500000|2022-08-11 12:55:00|51187.5|51137.5|51151.5|51101.5|51211.5|51161.5|51137.5|51087.5|196
1660222800000|2022-08-11 13:00:00|51154.5|51104.5|51277.5|51227.5|51331.5|51281.5|51129.5|51079.5|247
1660223100000|2022-08-11 13:05:00|51271.5|51221.5|51217.5|51167.5|51307.5|51257.5|51207.5|51157.5|198
1660223400000|2022-08-11 13:10:00|51221.5|51171.5|51237.5|51187.5|51287.5|51237.5|51191.5|51141.5|213
1660223700000|2022-08-11 13:15:00|51227.5|51177.5|51351.5|51301.5|51401.5|51351.5|51207.5|51157.5|221
1660224000000|2022-08-11 13:20:00|51347.5|51297.5|51357.5|51307.5|51407.5|51357.5|51319.5|51269.5|165
1660224300000|2022-08-11 13:25:00|51361.5|51311.5|51367.5|51317.5|51407.5|51357.5|51307.5|51257.5|197
1660224600000|2022-08-11 13:30:00|51371.5|51321.5|51287.5|51237.5|51371.5|51321.5|51247.5|51197.5|252
1660224900000|2022-08-11 13:35:00|51291.5|51241.5|51177.5|51127.5|51297.5|51247.5|51167.5|51117.5|267
1660225200000|2022-08-11 13:40:00|51171.5|51121.5|51197.5|51147.5|51207.5|51157.5|51141.5|51091.5|248
1660225500000|2022-08-11 13:45:00|51194.5|51144.5|51281.5|51231.5|51291.5|51241.5|51191.5|51141.5|197
1660225800000|2022-08-11 13:50:00|51291.5|51241.5|51231.5|51181.5|51297.5|51247.5|51217.5|51167.5|223
1660226100000|2022-08-11 13:55:00|51227.5|51177.5|51201.5|51151.5|51247.5|51197.5|51197.5|51147.5|215
1660226400000|2022-08-11 14:00:00|51197.5|51147.5|51347.5|51297.5|51381.5|51331.5|51197.5|51147.5|229
1660226700000|2022-08-11 14:05:00|51349.5|51299.5|51331.5|51281.5|51424.5|51374.5|51327.5|51277.5|153
1660227000000|2022-08-11 14:10:00|51334.5|51284.5|51371.5|51321.5|51401.5|51351.5|51291.5|51241.5|154
1660227300000|2022-08-11 14:15:00|51369.5|51319.5|51397.5|51347.5|51401.5|51351.5|51317.5|51267.5|177
1660227600000|2022-08-11 14:20:00|51405|51355|51552.5|51502.5|51552.5|51502.5|51391.5|51341.5|265
1660227900000|2022-08-11 14:25:00|51555.5|51505.5|51572.5|51522.5|51592.5|51542.5|51507.5|51457.5|196
1660228200000|2022-08-11 14:30:00|51588.5|51538.5|51562.5|51512.5|51588.5|51538.5|51494.5|51444.5|171
1660228500000|2022-08-11 14:35:00|51568.5|51518.5|51612.5|51562.5|51622.5|51572.5|51512.5|51462.5|173
1660228800000|2022-08-11 14:40:00|51618.5|51568.5|51718.5|51668.5|51732.5|51682.5|51602.5|51552.5|193
1660229100000|2022-08-11 14:45:00|51712.5|51662.5|51798.5|51748.5|51808.5|51758.5|51692.5|51642.5|207
1660229400000|2022-08-11 14:50:00|51802.5|51752.5|51778.5|51728.5|51812.5|51762.5|51742.5|51692.5|186
1660229700000|2022-08-11 14:55:00|51782.5|51732.5|51869.5|51819.5|51879.5|51829.5|51778.5|51728.5|212
1660230000000|2022-08-11 15:00:00|51871.5|51821.5|51872.5|51822.5|51889.5|51839.5|51845.5|51795.5|177
1660230300000|2022-08-11 15:05:00|51870.5|51820.5|51909.5|51859.5|51959.5|51909.5|51858.5|51808.5|197
1660230600000|2022-08-11 15:10:00|51911.5|51861.5|51973.5|51923.5|51989.5|51939.5|51909.5|51859.5|166
1660230900000|2022-08-11 15:15:00|51983.5|51933.5|52029.5|51979.5|52043.5|51993.5|51939.5|51889.5|164
1660231200000|2022-08-11 15:20:00|52031.5|51981.5|51979.5|51929.5|52061.5|52011.5|51971.5|51921.5|172
1660231500000|2022-08-11 15:25:00|51983.5|51933.5|51913.5|51863.5|52003.5|51953.5|51903.5|51853.5|140
1660231800000|2022-08-11 15:30:00|51919.5|51869.5|51858.5|51808.5|51939.5|51889.5|51842.5|51792.5|119
1660232100000|2022-08-11 15:35:00|51852.5|51802.5|51882.5|51832.5|51919.5|51869.5|51842.5|51792.5|129
1660232400000|2022-08-11 15:40:00|51888.5|51838.5|51852.5|51802.5|51888.5|51838.5|51838.5|51788.5|98
1660232700000|2022-08-11 15:45:00|51850.5|51800.5|51883.5|51833.5|51898.5|51848.5|51842.5|51792.5|123
1660233000000|2022-08-11 15:50:00|51887.5|51837.5|51867.5|51817.5|51934.5|51884.5|51867.5|51817.5|133
1660233300000|2022-08-11 15:55:00|51865.5|51815.5|51887.5|51837.5|51914.5|51864.5|51863.5|51813.5|107
1660233600000|2022-08-11 16:00:00|51885.5|51835.5|51877.5|51827.5|51887.5|51837.5|51853.5|51803.5|92
1660233900000|2022-08-11 16:05:00|51883.5|51833.5|51857.5|51807.5|51893.5|51843.5|51835.5|51785.5|92
1660234200000|2022-08-11 16:10:00|51855.5|51805.5|51857.5|51807.5|51903.5|51853.5|51847.5|51797.5|73
1660234500000|2022-08-11 16:15:00|51855.5|51805.5|51813.5|51763.5|51877.5|51827.5|51807.5|51757.5|100
1660234800000|2022-08-11 16:20:00|51810.5|51760.5|51823.5|51773.5|51827.5|51777.5|51787.5|51737.5|86
1660235100000|2022-08-11 16:25:00|51827.5|51777.5|51847.5|51797.5|51860.5|51810.5|51813.5|51763.5|78
1660235400000|2022-08-11 16:30:00|51850.5|51800.5|51863.5|51813.5|51873.5|51823.5|51843.5|51793.5|46
1660235700000|2022-08-11 16:35:00|51867.5|51817.5|51897.5|51847.5|51907.5|51857.5|51857.5|51807.5|47
1660236000000|2022-08-11 16:40:00|51895.5|51845.5|51904.5|51854.5|51928.5|51878.5|51893.5|51843.5|92
1660236300000|2022-08-11 16:45:00|51903.5|51853.5|51934.5|51884.5|51934.5|51884.5|51887.5|51837.5|69
1660236600000|2022-08-11 16:50:00|51928.5|51878.5|51897.5|51847.5|51944.5|51894.5|51897.5|51847.5|69
1660236900000|2022-08-11 16:55:00|51893.5|51843.5|51897.5|51847.5|51908.5|51858.5|51883.5|51833.5|85
1660237200000|2022-08-11 17:00:00|51893.5|51843.5|51958.5|51908.5|51964.5|51914.5|51883.5|51833.5|128
1660237500000|2022-08-11 17:05:00|51961.5|51911.5|52005.5|51955.5|52005.5|51955.5|51948.5|51898.5|126
1660237800000|2022-08-11 17:10:00|52002.5|51952.5|51985.5|51935.5|52019.5|51969.5|51979.5|51929.5|112
1660238100000|2022-08-11 17:15:00|51989.5|51939.5|51959.5|51909.5|51999.5|51949.5|51947.5|51897.5|128
1660238400000|2022-08-11 17:20:00|51962.5|51912.5|51949.5|51899.5|51965.5|51915.5|51925.5|51875.5|81
1660238700000|2022-08-11 17:25:00|51945.5|51895.5|51965.5|51915.5|51985.5|51935.5|51935.5|51885.5|87
1660239000000|2022-08-11 17:30:00|51967.5|51917.5|51979.5|51929.5|52005.5|51955.5|51965.5|51915.5|91
1660239300000|2022-08-11 17:35:00|51969.5|51919.5|51935.5|51885.5|51969.5|51919.5|51935.5|51885.5|80
1660239600000|2022-08-11 17:40:00|51925.5|51875.5|51909.5|51859.5|51945.5|51895.5|51875.5|51825.5|90
1660239900000|2022-08-11 17:45:00|51915.5|51865.5|51949.5|51899.5|51957.5|51907.5|51915.5|51865.5|96
1660240200000|2022-08-11 17:50:00|51955.5|51905.5|51955.5|51905.5|51965.5|51915.5|51915.5|51865.5|69
1660240500000|2022-08-11 17:55:00|51957.5|51907.5|51985.5|51935.5|52005.5|51955.5|51955.5|51905.5|103
1660240800000|2022-08-11 18:00:00|51982.5|51932.5|51969.5|51919.5|51989.5|51939.5|51965.5|51915.5|103
1660241100000|2022-08-11 18:05:00|51972.5|51922.5|52035.5|51985.5|52037.5|51987.5|51965.5|51915.5|104
1660241400000|2022-08-11 18:10:00|52029.5|51979.5|52015.5|51965.5|52039.5|51989.5|51995.5|51945.5|67
1660241700000|2022-08-11 18:15:00|52009.5|51959.5|51999.5|51949.5|52019.5|51969.5|51989.5|51939.5|95
1660242000000|2022-08-11 18:20:00|52005.5|51955.5|52065.5|52015.5|52079.5|52029.5|52005.5|51955.5|104
1660242300000|2022-08-11 18:25:00|52062.5|52012.5|52045.5|51995.5|52067.5|52017.5|52015.5|51965.5|98
1660242600000|2022-08-11 18:30:00|52047.5|51997.5|52115.5|52065.5|52119.5|52069.5|52045.5|51995.5|97
1660242900000|2022-08-11 18:35:00|52117.5|52067.5|52129.5|52079.5|52129.5|52079.5|52109.5|52059.5|87
1660243200000|2022-08-11 18:40:00|52135.5|52085.5|52162.5|52112.5|52175.5|52125.5|52129.5|52079.5|90
1660243500000|2022-08-11 18:45:00|52165.5|52115.5|52155.5|52105.5|52175.5|52125.5|52129.5|52079.5|105
1660243800000|2022-08-11 18:50:00|52159.5|52109.5|52139.5|52089.5|52175.5|52125.5|52132.5|52082.5|99
1660244100000|2022-08-11 18:55:00|52137.5|52087.5|52109.5|52059.5|52137.5|52087.5|52085.5|52035.5|103
1660306200000|2022-08-12 12:10:00|52055.5|52005.5|52022.5|51972.5|52067.5|52017.5|52000.5|51950.5|110
1660306500000|2022-08-12 12:15:00|52025.5|51975.5|51934.5|51884.5|52035.5|51985.5|51934.5|51884.5|142
1660306800000|2022-08-12 12:20:00|51931.5|51881.5|51929.5|51879.5|51964.5|51914.5|51919.5|51869.5|145
1660307100000|2022-08-12 12:25:00|51931.5|51881.5|51889.5|51839.5|51959.5|51909.5|51844.5|51794.5|154
1660307400000|2022-08-12 12:30:00|51886.5|51836.5|51871.5|51821.5|51909.5|51859.5|51839.5|51789.5|146
1660307700000|2022-08-12 12:35:00|51864.5|51814.5|51854.5|51804.5|51889.5|51839.5|51834.5|51784.5|139
1660308000000|2022-08-12 12:40:00|51849.5|51799.5|51899.5|51849.5|51924.5|51874.5|51841.5|51791.5|135
1660308300000|2022-08-12 12:45:00|51894.5|51844.5|51919.5|51869.5|51944.5|51894.5|51879.5|51829.5|150
1660308600000|2022-08-12 12:50:00|51914.5|51864.5|51824.5|51774.5|51924.5|51874.5|51824.5|51774.5|144
1660308900000|2022-08-12 12:55:00|51818.5|51768.5|51709.5|51659.5|51855.5|51805.5|51709.5|51659.5|177
1660309200000|2022-08-12 13:00:00|51705.5|51655.5|51634.5|51584.5|51739.5|51689.5|51634.5|51584.5|198
1660309500000|2022-08-12 13:05:00|51636.5|51586.5|51644.5|51594.5|51669.5|51619.5|51614.5|51564.5|150
1660309800000|2022-08-12 13:10:00|51638.5|51588.5|51644.5|51594.5|51679.5|51629.5|51628.5|51578.5|159
1660310100000|2022-08-12 13:15:00|51638.5|51588.5|51634.5|51584.5|51656.5|51606.5|51588.5|51538.5|129
1660310400000|2022-08-12 13:20:00|51628.5|51578.5|51646.5|51596.5|51665.5|51615.5|51608.5|51558.5|133
1660310700000|2022-08-12 13:25:00|51648.5|51598.5|51638.5|51588.5|51654.5|51604.5|51584.5|51534.5|137
1660311000000|2022-08-12 13:30:00|51634.5|51584.5|51618.5|51568.5|51644.5|51594.5|51598.5|51548.5|189
1660311300000|2022-08-12 13:35:00|51614.5|51564.5|51614.5|51564.5|51644.5|51594.5|51591.5|51541.5|186
1660311600000|2022-08-12 13:40:00|51611.5|51561.5|51568.5|51518.5|51611.5|51561.5|51556.5|51506.5|124
1660311900000|2022-08-12 13:45:00|51564.5|51514.5|51519.5|51469.5|51568.5|51518.5|51491.5|51441.5|150
1660312200000|2022-08-12 13:50:00|51513.5|51463.5|51570.5|51520.5|51570.5|51520.5|51499.5|51449.5|116
1660312500000|2022-08-12 13:55:00|51564.5|51514.5|51564.5|51514.5|51590.5|51540.5|51499.5|51449.5|138
1660312800000|2022-08-12 14:00:00|51570.5|51520.5|51692.5|51642.5|51710.5|51660.5|51570.5|51520.5|278
1660313100000|2022-08-12 14:05:00|51684.5|51634.5|51594.5|51544.5|51714.5|51664.5|51560.5|51510.5|260
1660313400000|2022-08-12 14:10:00|51597.5|51547.5|51577.5|51527.5|51600.5|51550.5|51491.5|51441.5|239
1660313700000|2022-08-12 14:15:00|51574.5|51524.5|51590.5|51540.5|51634.5|51584.5|51550.5|51500.5|227
1660314000000|2022-08-12 14:20:00|51584.5|51534.5|51590.5|51540.5|51634.5|51584.5|51584.5|51534.5|194
1660314300000|2022-08-12 14:25:00|51592.5|51542.5|51577.5|51527.5|51631.5|51581.5|51564.5|51514.5|189
1660314600000|2022-08-12 14:30:00|51580.5|51530.5|51500.5|51450.5|51600.5|51550.5|51470.5|51420.5|191
1660314900000|2022-08-12 14:35:00|51494.5|51444.5|51570.5|51520.5|51577.5|51527.5|51487.5|51437.5|189
1660315200000|2022-08-12 14:40:00|51574.5|51524.5|51534.5|51484.5|51584.5|51534.5|51510.5|51460.5|154
1660315500000|2022-08-12 14:45:00|51540.5|51490.5|51504.5|51454.5|51570.5|51520.5|51500.5|51450.5|167
1660315800000|2022-08-12 14:50:00|51500.5|51450.5|51510.5|51460.5|51524.5|51474.5|51470.5|51420.5|171
1660316100000|2022-08-12 14:55:00|51512.5|51462.5|51397.5|51347.5|51524.5|51474.5|51384.5|51334.5|205
1660316400000|2022-08-12 15:00:00|51400.5|51350.5|51450.5|51400.5|51460.5|51410.5|51384.5|51334.5|200
1660316700000|2022-08-12 15:05:00|51447.5|51397.5|51404.5|51354.5|51470.5|51420.5|51364.5|51314.5|123
1660317000000|2022-08-12 15:10:00|51402.5|51352.5|51380.5|51330.5|51402.5|51352.5|51330.5|51280.5|123
1660317300000|2022-08-12 15:15:00|51384.5|51334.5|51344.5|51294.5|51400.5|51350.5|51312.5|51262.5|168
1660317600000|2022-08-12 15:20:00|51340.5|51290.5|51389.5|51339.5|51399.5|51349.5|51334.5|51284.5|122
1660317900000|2022-08-12 15:25:00|51396.5|51346.5|51369.5|51319.5|51399.5|51349.5|51363.5|51313.5|78
1660318200000|2022-08-12 15:30:00|51363.5|51313.5|51333.5|51283.5|51379.5|51329.5|51329.5|51279.5|73
1660318500000|2022-08-12 15:35:00|51329.5|51279.5|51359.5|51309.5|51359.5|51309.5|51303.5|51253.5|106
1660318800000|2022-08-12 15:40:00|51353.5|51303.5|51363.5|51313.5|51369.5|51319.5|51336.5|51286.5|120
1660319100000|2022-08-12 15:45:00|51359.5|51309.5|51343.5|51293.5|51361.5|51311.5|51313.5|51263.5|77
1660319400000|2022-08-12 15:50:00|51339.5|51289.5|51333.5|51283.5|51353.5|51303.5|51323.5|51273.5|63
1660319700000|2022-08-12 15:55:00|51336.5|51286.5|51349.5|51299.5|51349.5|51299.5|51323.5|51273.5|53
1660320000000|2022-08-12 16:00:00|51353.5|51303.5|51323.5|51273.5|51353.5|51303.5|51323.5|51273.5|67
1660320300000|2022-08-12 16:05:00|51326.5|51276.5|51331.5|51281.5|51353.5|51303.5|51323.5|51273.5|70
1660320600000|2022-08-12 16:10:00|51333.5|51283.5|51393.5|51343.5|51393.5|51343.5|51333.5|51283.5|60
1660320900000|2022-08-12 16:15:00|51389.5|51339.5|51359.5|51309.5|51403.5|51353.5|51353.5|51303.5|51
1660321200000|2022-08-12 16:20:00|51363.5|51313.5|51379.5|51329.5|51386.5|51336.5|51349.5|51299.5|39
1660321500000|2022-08-12 16:25:00|51373.5|51323.5|51413.5|51363.5|51430.5|51380.5|51369.5|51319.5|87
1660321800000|2022-08-12 16:30:00|51419.5|51369.5|51383.5|51333.5|51423.5|51373.5|51376.5|51326.5|68
1660322100000|2022-08-12 16:35:00|51389.5|51339.5|51423.5|51373.5|51424.5|51374.5|51389.5|51339.5|56
1660322400000|2022-08-12 16:40:00|51427.5|51377.5|51413.5|51363.5|51430.5|51380.5|51403.5|51353.5|51
1660322700000|2022-08-12 16:45:00|51411.5|51361.5|51353.5|51303.5|51413.5|51363.5|51349.5|51299.5|72
1660323000000|2022-08-12 16:50:00|51359.5|51309.5|51283.5|51233.5|51359.5|51309.5|51261.5|51211.5|114
1660323300000|2022-08-12 16:55:00|51279.5|51229.5|51263.5|51213.5|51279.5|51229.5|51229.5|51179.5|71
1660323600000|2022-08-12 17:00:00|51261.5|51211.5|51219.5|51169.5|51261.5|51211.5|51203.5|51153.5|85
1660323900000|2022-08-12 17:05:00|51216.5|51166.5|51243.5|51193.5|51249.5|51199.5|51203.5|51153.5|78
1660324200000|2022-08-12 17:10:00|51239.5|51189.5|51269.5|51219.5|51273.5|51223.5|51239.5|51189.5|69
1660324500000|2022-08-12 17:15:00|51271.5|51221.5|51303.5|51253.5|51303.5|51253.5|51256.5|51206.5|68
1660324800000|2022-08-12 17:20:00|51306.5|51256.5|51279.5|51229.5|51306.5|51256.5|51269.5|51219.5|53
1660325100000|2022-08-12 17:25:00|51276.5|51226.5|51223.5|51173.5|51289.5|51239.5|51219.5|51169.5|64
1660325400000|2022-08-12 17:30:00|51226.5|51176.5|51233.5|51183.5|51243.5|51193.5|51213.5|51163.5|64
1660325700000|2022-08-12 17:35:00|51239.5|51189.5|51243.5|51193.5|51266.5|51216.5|51223.5|51173.5|50
1660326000000|2022-08-12 17:40:00|51241.5|51191.5|51249.5|51199.5|51253.5|51203.5|51213.5|51163.5|68
1660326300000|2022-08-12 17:45:00|51243.5|51193.5|51243.5|51193.5|51259.5|51209.5|51223.5|51173.5|59
1660326600000|2022-08-12 17:50:00|51253.5|51203.5|51249.5|51199.5|51259.5|51209.5|51243.5|51193.5|39
1660326900000|2022-08-12 17:55:00|51251.5|51201.5|51213.5|51163.5|51253.5|51203.5|51213.5|51163.5|56
1660327200000|2022-08-12 18:00:00|51209.5|51159.5|51143.5|51093.5|51209.5|51159.5|51131.5|51081.5|121
1660327500000|2022-08-12 18:05:00|51149.5|51099.5|51176.5|51126.5|51193.5|51143.5|51118.5|51068.5|86
1660327800000|2022-08-12 18:10:00|51173.5|51123.5|51169.5|51119.5|51193.5|51143.5|51163.5|51113.5|60
1660328100000|2022-08-12 18:15:00|51166.5|51116.5|51183.5|51133.5|51193.5|51143.5|51163.5|51113.5|59
1660328400000|2022-08-12 18:20:00|51181.5|51131.5|51189.5|51139.5|51209.5|51159.5|51179.5|51129.5|68
1660328700000|2022-08-12 18:25:00|51193.5|51143.5|51199.5|51149.5|51199.5|51149.5|51173.5|51123.5|57
1660329000000|2022-08-12 18:30:00|51193.5|51143.5|51193.5|51143.5|51203.5|51153.5|51183.5|51133.5|54
1660329300000|2022-08-12 18:35:00|51199.5|51149.5|51209.5|51159.5|51209.5|51159.5|51183.5|51133.5|54
1660329600000|2022-08-12 18:40:00|51203.5|51153.5|51183.5|51133.5|51209.5|51159.5|51183.5|51133.5|49
1660329900000|2022-08-12 18:45:00|51189.5|51139.5|51218.5|51168.5|51228.5|51178.5|51178.5|51128.5|66
1660330200000|2022-08-12 18:50:00|51214.5|51164.5|51214.5|51164.5|51224.5|51174.5|51194.5|51144.5|54
1660330500000|2022-08-12 18:55:00|51208.5|51158.5|51164.5|51114.5|51218.5|51168.5|51156.5|51106.5|55
1660565400000|2022-08-15 12:10:00|51794.5|51744.5|51731.5|51681.5|51804.5|51754.5|51729.5|51679.5|103
1660565700000|2022-08-15 12:15:00|51729.5|51679.5|51709.5|51659.5|51759.5|51709.5|51699.5|51649.5|116
1660566000000|2022-08-15 12:20:00|51704.5|51654.5|51645.5|51595.5|51724.5|51674.5|51633.5|51583.5|132
1660566300000|2022-08-15 12:25:00|51643.5|51593.5|51638.5|51588.5|51658.5|51608.5|51568.5|51518.5|144
1660566600000|2022-08-15 12:30:00|51613.5|51563.5|51588.5|51538.5|51628.5|51578.5|51538.5|51488.5|257
1660566900000|2022-08-15 12:35:00|51590.5|51540.5|51724.5|51674.5|51744.5|51694.5|51583.5|51533.5|208
1660567200000|2022-08-15 12:40:00|51729.5|51679.5|51764.5|51714.5|51764.5|51714.5|51691.5|51641.5|153
1660567500000|2022-08-15 12:45:00|51766.5|51716.5|51828.5|51778.5|51834.5|51784.5|51766.5|51716.5|163
1660567800000|2022-08-15 12:50:00|51834.5|51784.5|51723.5|51673.5|51864.5|51814.5|51723.5|51673.5|197
1660568100000|2022-08-15 12:55:00|51713.5|51663.5|51552.5|51502.5|51723.5|51673.5|51542.5|51492.5|205
1660568400000|2022-08-15 13:00:00|51548.5|51498.5|51532.5|51482.5|51552.5|51502.5|51478.5|51428.5|244
1660568700000|2022-08-15 13:05:00|51535.5|51485.5|51552.5|51502.5|51572.5|51522.5|51462.5|51412.5|181
1660569000000|2022-08-15 13:10:00|51555.5|51505.5|51498.5|51448.5|51592.5|51542.5|51488.5|51438.5|168
1660569300000|2022-08-15 13:15:00|51495.5|51445.5|51518.5|51468.5|51532.5|51482.5|51458.5|51408.5|186
1660569600000|2022-08-15 13:20:00|51522.5|51472.5|51532.5|51482.5|51538.5|51488.5|51478.5|51428.5|162
1660569900000|2022-08-15 13:25:00|51528.5|51478.5|51510.5|51460.5|51542.5|51492.5|51488.5|51438.5|181
1660570200000|2022-08-15 13:30:00|51508.5|51458.5|51542.5|51492.5|51578.5|51528.5|51502.5|51452.5|243
1660570500000|2022-08-15 13:35:00|51548.5|51498.5|51598.5|51548.5|51659.5|51609.5|51548.5|51498.5|205
1660570800000|2022-08-15 13:40:00|51602.5|51552.5|51603.5|51553.5|51619.5|51569.5|51568.5|51518.5|200
1660571100000|2022-08-15 13:45:00|51609.5|51559.5|51552.5|51502.5|51633.5|51583.5|51502.5|51452.5|173
1660571400000|2022-08-15 13:50:00|51548.5|51498.5|51528.5|51478.5|51572.5|51522.5|51498.5|51448.5|162
1660571700000|2022-08-15 13:55:00|51532.5|51482.5|51503.5|51453.5|51568.5|51518.5|51498.5|51448.5|144
1660572000000|2022-08-15 14:00:00|51506.5|51456.5|51489.5|51439.5|51519.5|51469.5|51483.5|51433.5|149
1660572300000|2022-08-15 14:05:00|51491.5|51441.5|51483.5|51433.5|51513.5|51463.5|51469.5|51419.5|106
1660572600000|2022-08-15 14:10:00|51489.5|51439.5|51579.5|51529.5|51579.5|51529.5|51449.5|51399.5|134
1660572900000|2022-08-15 14:15:00|51573.5|51523.5|51583.5|51533.5|51609.5|51559.5|51556.5|51506.5|161
1660573200000|2022-08-15 14:20:00|51579.5|51529.5|51533.5|51483.5|51579.5|51529.5|51519.5|51469.5|129
1660573500000|2022-08-15 14:25:00|51541.5|51491.5|51513.5|51463.5|51573.5|51523.5|51509.5|51459.5|140
1660573800000|2022-08-15 14:30:00|51519.5|51469.5|51499.5|51449.5|51543.5|51493.5|51469.5|51419.5|124
1660574100000|2022-08-15 14:35:00|51489.5|51439.5|51489.5|51439.5|51519.5|51469.5|51473.5|51423.5|110
1660574400000|2022-08-15 14:40:00|51486.5|51436.5|51382.5|51332.5|51489.5|51439.5|51378.5|51328.5|143
1660574700000|2022-08-15 14:45:00|51378.5|51328.5|51358.5|51308.5|51382.5|51332.5|51338.5|51288.5|131
1660575000000|2022-08-15 14:50:00|51352.5|51302.5|51419.5|51369.5|51429.5|51379.5|51332.5|51282.5|123
1660575300000|2022-08-15 14:55:00|51429.5|51379.5|51378.5|51328.5|51463.5|51413.5|51368.5|51318.5|129
1660575600000|2022-08-15 15:00:00|51372.5|51322.5|51352.5|51302.5|51401.5|51351.5|51342.5|51292.5|129
1660575900000|2022-08-15 15:05:00|51350.5|51300.5|51388.5|51338.5|51403.5|51353.5|51322.5|51272.5|111
1660576200000|2022-08-15 15:10:00|51398.5|51348.5|51388.5|51338.5|51399.5|51349.5|51372.5|51322.5|64
1660576500000|2022-08-15 15:15:00|51382.5|51332.5|51358.5|51308.5|51382.5|51332.5|51340.5|51290.5|100
1660576800000|2022-08-15 15:20:00|51352.5|51302.5|51368.5|51318.5|51392.5|51342.5|51352.5|51302.5|86
1660577100000|2022-08-15 15:25:00|51370.5|51320.5|51382.5|51332.5|51413.5|51363.5|51362.5|51312.5|77
1660577400000|2022-08-15 15:30:00|51372.5|51322.5|51372.5|51322.5|51409.5|51359.5|51368.5|51318.5|73
1660577700000|2022-08-15 15:35:00|51368.5|51318.5|51348.5|51298.5|51393.5|51343.5|51342.5|51292.5|67
1660578000000|2022-08-15 15:40:00|51338.5|51288.5|51368.5|51318.5|51368.5|51318.5|51338.5|51288.5|64
1660578300000|2022-08-15 15:45:00|51362.5|51312.5|51328.5|51278.5|51362.5|51312.5|51322.5|51272.5|93
1660578600000|2022-08-15 15:50:00|51325.5|51275.5|51312.5|51262.5|51348.5|51298.5|51302.5|51252.5|69
1660578900000|2022-08-15 15:55:00|51318.5|51268.5|51282.5|51232.5|51322.5|51272.5|51282.5|51232.5|67
1660579200000|2022-08-15 16:00:00|51278.5|51228.5|51252.5|51202.5|51292.5|51242.5|51248.5|51198.5|87
1660579500000|2022-08-15 16:05:00|51250.5|51200.5|51272.5|51222.5|51278.5|51228.5|51212.5|51162.5|99
1660579800000|2022-08-15 16:10:00|51268.5|51218.5|51237.5|51187.5|51278.5|51228.5|51223.5|51173.5|64
1660580100000|2022-08-15 16:15:00|51243.5|51193.5|51277.5|51227.5|51283.5|51233.5|51233.5|51183.5|50
1660580400000|2022-08-15 16:20:00|51280.5|51230.5|51323.5|51273.5|51333.5|51283.5|51277.5|51227.5|75
1660580700000|2022-08-15 16:25:00|51317.5|51267.5|51283.5|51233.5|51320.5|51270.5|51277.5|51227.5|35
1660581000000|2022-08-15 16:30:00|51277.5|51227.5|51272.5|51222.5|51307.5|51257.5|51267.5|51217.5|70
1660581300000|2022-08-15 16:35:00|51270.5|51220.5|51303.5|51223.5|51303.5|51223.5|51248.5|51177.5|61
1660581600000|2022-08-15 16:40:00|51297.5|51217.5|51313.5|51233.5|51315.5|51235.5|51293.5|51213.5|48
1660581900000|2022-08-15 16:45:00|51307.5|51227.5|51367.5|51287.5|51377.5|51297.5|51307.5|51227.5|82
1660582200000|2022-08-15 16:50:00|51365.5|51285.5|51357.5|51277.5|51365.5|51285.5|51343.5|51263.5|34
1660582500000|2022-08-15 16:55:00|51363.5|51283.5|51337.5|51257.5|51373.5|51293.5|51333.5|51253.5|36
1660582800000|2022-08-15 17:00:00|51333.5|51253.5|51353.5|51273.5|51357.5|51277.5|51327.5|51247.5|61
1660583100000|2022-08-15 17:05:00|51350.5|51270.5|51312.5|51232.5|51353.5|51273.5|51310.5|51230.5|52
1660583400000|2022-08-15 17:10:00|51310.5|51230.5|51382.5|51302.5|51388.5|51308.5|51292.5|51212.5|71
1660583700000|2022-08-15 17:15:00|51378.5|51298.5|51408.5|51328.5|51418.5|51338.5|51372.5|51292.5|72
1660584000000|2022-08-15 17:20:00|51404.5|51324.5|51418.5|51338.5|51444.5|51364.5|51404.5|51324.5|64
1660584300000|2022-08-15 17:25:00|51416.5|51336.5|51387.5|51307.5|51428.5|51348.5|51387.5|51307.5|59
1660584600000|2022-08-15 17:30:00|51383.5|51303.5|51407.5|51327.5|51424.5|51344.5|51377.5|51297.5|72
1660584900000|2022-08-15 17:35:00|51403.5|51323.5|51393.5|51313.5|51434.5|51354.5|51367.5|51287.5|79
1660585200000|2022-08-15 17:40:00|51397.5|51317.5|51428.5|51348.5|51434.5|51354.5|51387.5|51307.5|62
1660585500000|2022-08-15 17:45:00|51434.5|51354.5|51494.5|51414.5|51514.5|51434.5|51428.5|51348.5|86
1660585800000|2022-08-15 17:50:00|51498.5|51418.5|51528.5|51448.5|51554.5|51474.5|51498.5|51418.5|91
1660586100000|2022-08-15 17:55:00|51524.5|51444.5|51468.5|51388.5|51541.5|51461.5|51458.5|51378.5|108
1660586400000|2022-08-15 18:00:00|51466.5|51386.5|51498.5|51418.5|51504.5|51424.5|51458.5|51378.5|62
1660586700000|2022-08-15 18:05:00|51494.5|51414.5|51534.5|51454.5|51544.5|51464.5|51468.5|51388.5|57
1660587000000|2022-08-15 18:10:00|51538.5|51458.5|51573.5|51523.5|51578.5|51523.5|51534.5|51454.5|94
1660587300000|2022-08-15 18:15:00|51579.5|51529.5|51543.5|51493.5|51589.5|51539.5|51529.5|51479.5|92
1660587600000|2022-08-15 18:20:00|51539.5|51489.5|51543.5|51493.5|51549.5|51499.5|51529.5|51479.5|57
1660587900000|2022-08-15 18:25:00|51553.5|51503.5|51549.5|51499.5|51573.5|51523.5|51533.5|51483.5|56
1660588200000|2022-08-15 18:30:00|51543.5|51493.5|51493.5|51443.5|51553.5|51503.5|51491.5|51441.5|63
1660588500000|2022-08-15 18:35:00|51491.5|51441.5|51453.5|51403.5|51491.5|51441.5|51439.5|51389.5|84
1660588800000|2022-08-15 18:40:00|51449.5|51399.5|51413.5|51363.5|51463.5|51413.5|51399.5|51349.5|70
1660589100000|2022-08-15 18:45:00|51416.5|51366.5|51403.5|51353.5|51433.5|51383.5|51399.5|51349.5|71
1660589400000|2022-08-15 18:50:00|51401.5|51351.5|51449.5|51399.5|51469.5|51419.5|51399.5|51349.5|62
1660589700000|2022-08-15 18:55:00|51453.5|51403.5|51463.5|51413.5|51463.5|51413.5|51439.5|51389.5|61
1660651800000|2022-08-16 12:10:00|51661.5|51611.5|51626.5|51576.5|51671.5|51621.5|51618.5|51568.5|82
1660652100000|2022-08-16 12:15:00|51621.5|51571.5|51626.5|51576.5|51646.5|51596.5|51568.5|51518.5|133
1660652400000|2022-08-16 12:20:00|51631.5|51581.5|51676.5|51626.5|51708.5|51658.5|51621.5|51571.5|124
1660652700000|2022-08-16 12:25:00|51673.5|51623.5|51691.5|51641.5|51706.5|51656.5|51651.5|51601.5|109
1660653000000|2022-08-16 12:30:00|51681.5|51631.5|51676.5|51626.5|51777.5|51727.5|51621.5|51571.5|235
1660653300000|2022-08-16 12:35:00|51686.5|51636.5|51691.5|51641.5|51696.5|51646.5|51611.5|51561.5|216
1660653600000|2022-08-16 12:40:00|51696.5|51646.5|51742.5|51692.5|51797.5|51747.5|51656.5|51606.5|215
1660653900000|2022-08-16 12:45:00|51754.5|51704.5|51812.5|51762.5|51822.5|51772.5|51744.5|51694.5|195
1660654200000|2022-08-16 12:50:00|51806.5|51756.5|51762.5|51712.5|51816.5|51766.5|51746.5|51696.5|150
1660654500000|2022-08-16 12:55:00|51766.5|51716.5|51652.5|51602.5|51772.5|51722.5|51605.5|51555.5|191
1660654800000|2022-08-16 13:00:00|51656.5|51606.5|51611.5|51561.5|51666.5|51616.5|51595.5|51545.5|164
1660655100000|2022-08-16 13:05:00|51615.5|51565.5|51646.5|51596.5|51696.5|51646.5|51601.5|51551.5|167
1660655400000|2022-08-16 13:10:00|51652.5|51602.5|51666.5|51616.5|51694.5|51644.5|51642.5|51592.5|126
1660655700000|2022-08-16 13:15:00|51669.5|51619.5|51746.5|51696.5|51774.5|51724.5|51646.5|51596.5|208
1660656000000|2022-08-16 13:20:00|51752.5|51702.5|51772.5|51722.5|51796.5|51746.5|51732.5|51682.5|150
1660656300000|2022-08-16 13:25:00|51774.5|51724.5|51762.5|51712.5|51782.5|51732.5|51726.5|51676.5|153
1660656600000|2022-08-16 13:30:00|51772.5|51722.5|51666.5|51616.5|51776.5|51726.5|51664.5|51614.5|194
1660656900000|2022-08-16 13:35:00|51664.5|51614.5|51692.5|51642.5|51722.5|51672.5|51636.5|51586.5|191
1660657200000|2022-08-16 13:40:00|51686.5|51636.5|51705.5|51655.5|51708.5|51658.5|51605.5|51555.5|203
1660657500000|2022-08-16 13:45:00|51708.5|51658.5|51751.5|51701.5|51782.5|51732.5|51705.5|51655.5|188
1660657800000|2022-08-16 13:50:00|51761.5|51711.5|51705.5|51655.5|51782.5|51732.5|51701.5|51651.5|194
1660658100000|2022-08-16 13:55:00|51703.5|51653.5|51695.5|51645.5|51725.5|51675.5|51663.5|51613.5|136
1660658400000|2022-08-16 14:00:00|51701.5|51651.5|51802.5|51752.5|51816.5|51766.5|51681.5|51631.5|187
1660658700000|2022-08-16 14:05:00|51796.5|51746.5|51826.5|51776.5|51862.5|51812.5|51786.5|51736.5|180
1660659000000|2022-08-16 14:10:00|51829.5|51779.5|51896.5|51846.5|51904.5|51854.5|51816.5|51766.5|155
1660659300000|2022-08-16 14:15:00|51899.5|51849.5|51892.5|51842.5|51916.5|51866.5|51876.5|51826.5|154
1660659600000|2022-08-16 14:20:00|51896.5|51846.5|51866.5|51816.5|51926.5|51876.5|51856.5|51806.5|148
1660659900000|2022-08-16 14:25:00|51872.5|51822.5|51832.5|51782.5|51932.5|51882.5|51822.5|51772.5|171
1660660200000|2022-08-16 14:30:00|51834.5|51784.5|51842.5|51792.5|51856.5|51806.5|51816.5|51766.5|163
1660660500000|2022-08-16 14:35:00|51846.5|51796.5|51892.5|51842.5|51892.5|51842.5|51794.5|51744.5|143
1660660800000|2022-08-16 14:40:00|51896.5|51846.5|51886.5|51836.5|51902.5|51852.5|51852.5|51802.5|133
1660661100000|2022-08-16 14:45:00|51882.5|51832.5|51887.5|51837.5|51922.5|51872.5|51881.5|51831.5|131
1660661400000|2022-08-16 14:50:00|51891.5|51841.5|51937.5|51887.5|51961.5|51911.5|51871.5|51821.5|123
1660661700000|2022-08-16 14:55:00|51931.5|51881.5|51941.5|51891.5|51964.5|51914.5|51897.5|51847.5|153
1660662000000|2022-08-16 15:00:00|51937.5|51887.5|51934.5|51884.5|51949.5|51899.5|51887.5|51837.5|159
1660662300000|2022-08-16 15:05:00|51937.5|51887.5|51901.5|51851.5|51937.5|51887.5|51867.5|51817.5|133
1660662600000|2022-08-16 15:10:00|51899.5|51849.5|51867.5|51817.5|51917.5|51867.5|51867.5|51817.5|107
1660662900000|2022-08-16 15:15:00|51864.5|51814.5|51881.5|51831.5|51907.5|51857.5|51861.5|51811.5|79
1660663200000|2022-08-16 15:20:00|51877.5|51827.5|51881.5|51831.5|51907.5|51857.5|51851.5|51801.5|74
1660663500000|2022-08-16 15:25:00|51887.5|51837.5|51857.5|51807.5|51901.5|51851.5|51847.5|51797.5|83
1660663800000|2022-08-16 15:30:00|51861.5|51811.5|51877.5|51827.5|51891.5|51841.5|51851.5|51801.5|71
1660664100000|2022-08-16 15:35:00|51879.5|51829.5|51881.5|51831.5|51901.5|51851.5|51861.5|51811.5|79
1660664400000|2022-08-16 15:40:00|51887.5|51837.5|51891.5|51841.5|51891.5|51841.5|51867.5|51817.5|89
1660664700000|2022-08-16 15:45:00|51897.5|51847.5|51907.5|51857.5|51911.5|51861.5|51881.5|51831.5|72
1660665000000|2022-08-16 15:50:00|51909.5|51859.5|51907.5|51857.5|51927.5|51877.5|51891.5|51841.5|73
1660665300000|2022-08-16 15:55:00|51911.5|51861.5|51887.5|51837.5|51921.5|51871.5|51881.5|51831.5|85
1660665600000|2022-08-16 16:00:00|51877.5|51827.5|51891.5|51841.5|51921.5|51871.5|51877.5|51827.5|94
1660665900000|2022-08-16 16:05:00|51897.5|51847.5|51891.5|51841.5|51911.5|51861.5|51877.5|51827.5|69
1660666200000|2022-08-16 16:10:00|51887.5|51837.5|51837.5|51787.5|51891.5|51841.5|51829.5|51779.5|80
1660666500000|2022-08-16 16:15:00|51841.5|51791.5|51861.5|51811.5|51861.5|51811.5|51817.5|51767.5|91
1660666800000|2022-08-16 16:20:00|51864.5|51814.5|51867.5|51817.5|51877.5|51827.5|51857.5|51807.5|39
1660667100000|2022-08-16 16:25:00|51861.5|51811.5|51877.5|51827.5|51887.5|51837.5|51861.5|51811.5|96
1660667400000|2022-08-16 16:30:00|51881.5|51831.5|51911.5|51861.5|51911.5|51861.5|51871.5|51821.5|50
1660667700000|2022-08-16 16:35:00|51917.5|51867.5|51931.5|51881.5|51941.5|51891.5|51901.5|51851.5|74
1660668000000|2022-08-16 16:40:00|51937.5|51887.5|51917.5|51867.5|51954.5|51904.5|51907.5|51857.5|62
1660668300000|2022-08-16 16:45:00|51921.5|51871.5|51951.5|51901.5|51977.5|51927.5|51911.5|51861.5|89
1660668600000|2022-08-16 16:50:00|51947.5|51897.5|51951.5|51901.5|51969.5|51919.5|51937.5|51887.5|51
1660668900000|2022-08-16 16:55:00|51949.5|51899.5|51961.5|51911.5|51961.5|51911.5|51927.5|51877.5|41
1660669200000|2022-08-16 17:00:00|51959.5|51909.5|51927.5|51877.5|51981.5|51931.5|51911.5|51861.5|80
1660669500000|2022-08-16 17:05:00|51929.5|51879.5|51887.5|51837.5|51931.5|51881.5|51874.5|51824.5|82
1660669800000|2022-08-16 17:10:00|51891.5|51841.5|51941.5|51891.5|51941.5|51891.5|51891.5|51841.5|50
1660670100000|2022-08-16 17:15:00|51939.5|51889.5|51951.5|51901.5|51961.5|51911.5|51931.5|51881.5|55
1660670400000|2022-08-16 17:20:00|51957.5|51907.5|51961.5|51911.5|51987.5|51937.5|51949.5|51899.5|73
1660670700000|2022-08-16 17:25:00|51964.5|51914.5|51941.5|51891.5|51967.5|51917.5|51937.5|51887.5|46
1660671000000|2022-08-16 17:30:00|51951.5|51901.5|51961.5|51911.5|51971.5|51921.5|51947.5|51897.5|52
1660671300000|2022-08-16 17:35:00|51957.5|51907.5|51931.5|51881.5|51961.5|51911.5|51917.5|51867.5|66
1660671600000|2022-08-16 17:40:00|51929.5|51879.5|51921.5|51871.5|51941.5|51891.5|51917.5|51867.5|63
1660671900000|2022-08-16 17:45:00|51927.5|51877.5|51861.5|51811.5|51931.5|51881.5|51857.5|51807.5|55
1660672200000|2022-08-16 17:50:00|51867.5|51817.5|51791.5|51741.5|51871.5|51821.5|51787.5|51737.5|109
1660672500000|2022-08-16 17:55:00|51797.5|51747.5|51730.5|51680.5|51817.5|51767.5|51720.5|51670.5|117
1660672800000|2022-08-16 18:00:00|51736.5|51686.5|51763.5|51713.5|51763.5|51713.5|51726.5|51676.5|72
1660673100000|2022-08-16 18:05:00|51767.5|51717.5|51781.5|51731.5|51787.5|51737.5|51760.5|51710.5|95
1660673400000|2022-08-16 18:10:00|51787.5|51737.5|51753.5|51703.5|51787.5|51737.5|51740.5|51690.5|63
1660673700000|2022-08-16 18:15:00|51756.5|51706.5|51760.5|51710.5|51771.5|51721.5|51740.5|51690.5|60
1660674000000|2022-08-16 18:20:00|51766.5|51716.5|51771.5|51721.5|51787.5|51737.5|51750.5|51700.5|68
1660674300000|2022-08-16 18:25:00|51777.5|51727.5|51791.5|51741.5|51817.5|51767.5|51771.5|51721.5|73
1660674600000|2022-08-16 18:30:00|51794.5|51744.5|51797.5|51747.5|51831.5|51781.5|51781.5|51731.5|75
1660674900000|2022-08-16 18:35:00|51801.5|51751.5|51821.5|51771.5|51834.5|51784.5|51787.5|51737.5|110
1660675200000|2022-08-16 18:40:00|51827.5|51777.5|51871.5|51821.5|51877.5|51827.5|51821.5|51771.5|115
1660675500000|2022-08-16 18:45:00|51874.5|51824.5|51901.5|51851.5|51911.5|51861.5|51871.5|51821.5|124
1660675800000|2022-08-16 18:50:00|51899.5|51849.5|51911.5|51861.5|51921.5|51871.5|51891.5|51841.5|97
1660676100000|2022-08-16 18:55:00|51907.5|51857.5|51901.5|51851.5|51911.5|51861.5|51871.5|51821.5|56
1660738200000|2022-08-17 12:10:00|52358.5|52278.5|52428.5|52348.5|52433.5|52353.5|52353.5|52273.5|110
1660738500000|2022-08-17 12:15:00|52433.5|52353.5|52453.5|52373.5|52483.5|52403.5|52405.5|52325.5|100
1660738800000|2022-08-17 12:20:00|52450.5|52370.5|52483.5|52403.5|52508.5|52428.5|52428.5|52348.5|142
1660739100000|2022-08-17 12:25:00|52485.5|52405.5|52476.5|52396.5|52498.5|52418.5|52463.5|52383.5|84
1660739400000|2022-08-17 12:30:00|52499.5|52419.5|52553.5|52473.5|52577.5|52497.5|52419.5|52339.5|295
1660739700000|2022-08-17 12:35:00|52550.5|52470.5|52452.5|52372.5|52573.5|52493.5|52436.5|52356.5|210
1660740000000|2022-08-17 12:40:00|52456.5|52376.5|52422.5|52342.5|52516.5|52436.5|52406.5|52326.5|195
1660740300000|2022-08-17 12:45:00|52426.5|52346.5|52486.5|52406.5|52486.5|52406.5|52396.5|52316.5|145
1660740600000|2022-08-17 12:50:00|52482.5|52402.5|52502.5|52422.5|52514.5|52434.5|52462.5|52382.5|131
1660740900000|2022-08-17 12:55:00|52499.5|52419.5|52412.5|52332.5|52502.5|52422.5|52352.5|52272.5|182
1660741200000|2022-08-17 13:00:00|52409.5|52329.5|52436.5|52356.5|52472.5|52392.5|52396.5|52316.5|170
1660741500000|2022-08-17 13:05:00|52442.5|52362.5|52366.5|52286.5|52456.5|52376.5|52354.5|52274.5|141
1660741800000|2022-08-17 13:10:00|52362.5|52282.5|52392.5|52312.5|52459.5|52379.5|52342.5|52262.5|162
1660742100000|2022-08-17 13:15:00|52396.5|52316.5|52416.5|52336.5|52462.5|52382.5|52376.5|52296.5|166
1660742400000|2022-08-17 13:20:00|52422.5|52342.5|52366.5|52286.5|52432.5|52352.5|52356.5|52276.5|129
1660742700000|2022-08-17 13:25:00|52362.5|52282.5|52362.5|52282.5|52382.5|52302.5|52312.5|52232.5|101
1660743000000|2022-08-17 13:30:00|52356.5|52276.5|52402.5|52322.5|52442.5|52362.5|52356.5|52276.5|204
1660743300000|2022-08-17 13:35:00|52406.5|52326.5|52452.5|52372.5|52452.5|52372.5|52372.5|52292.5|163
1660743600000|2022-08-17 13:40:00|52446.5|52366.5|52406.5|52326.5|52533.5|52453.5|52402.5|52322.5|185
1660743900000|2022-08-17 13:45:00|52409.5|52329.5|52336.5|52256.5|52442.5|52362.5|52336.5|52256.5|172
1660744200000|2022-08-17 13:50:00|52332.5|52252.5|52215.5|52135.5|52366.5|52286.5|52201.5|52121.5|215
1660744500000|2022-08-17 13:55:00|52225.5|52145.5|52235.5|52155.5|52262.5|52182.5|52181.5|52101.5|149
1660744800000|2022-08-17 14:00:00|52231.5|52151.5|52252.5|52172.5|52269.5|52189.5|52195.5|52115.5|182
1660745100000|2022-08-17 14:05:00|52249.5|52169.5|52171.5|52091.5|52249.5|52169.5|52111.5|52031.5|223
1660745400000|2022-08-17 14:10:00|52175.5|52095.5|52215.5|52135.5|52241.5|52161.5|52135.5|52055.5|188
1660745700000|2022-08-17 14:15:00|52211.5|52131.5|52251.5|52171.5|52262.5|52182.5|52188.5|52108.5|218
1660746000000|2022-08-17 14:20:00|52252.5|52172.5|52195.5|52115.5|52266.5|52186.5|52181.5|52101.5|200
1660746300000|2022-08-17 14:25:00|52191.5|52111.5|52165.5|52085.5|52231.5|52151.5|52165.5|52085.5|162
1660746600000|2022-08-17 14:30:00|52163.5|52083.5|52115.5|52035.5|52171.5|52091.5|52111.5|52031.5|180
1660746900000|2022-08-17 14:35:00|52111.5|52031.5|52135.5|52055.5|52171.5|52091.5|52091.5|52011.5|141
1660747200000|2022-08-17 14:40:00|52145.5|52065.5|52071.5|51991.5|52161.5|52081.5|52071.5|51991.5|139
1660747500000|2022-08-17 14:45:00|52068.5|51988.5|52065.5|51985.5|52101.5|52021.5|52061.5|51981.5|127
1660747800000|2022-08-17 14:50:00|52071.5|51991.5|52145.5|52065.5|52155.5|52075.5|52061.5|51981.5|127
1660748100000|2022-08-17 14:55:00|52148.5|52068.5|52138.5|52058.5|52171.5|52091.5|52125.5|52045.5|141
1660748400000|2022-08-17 15:00:00|52141.5|52061.5|52131.5|52051.5|52141.5|52061.5|52095.5|52015.5|125
1660748700000|2022-08-17 15:05:00|52125.5|52045.5|52161.5|52081.5|52183.5|52103.5|52115.5|52035.5|103
1660749000000|2022-08-17 15:10:00|52165.5|52085.5|52165.5|52085.5|52175.5|52095.5|52145.5|52065.5|74
1660749300000|2022-08-17 15:15:00|52171.5|52091.5|52113.5|52033.5|52181.5|52101.5|52101.5|52021.5|102
1660749600000|2022-08-17 15:20:00|52111.5|52031.5|52043.5|51963.5|52135.5|52055.5|52041.5|51961.5|117
1660749900000|2022-08-17 15:25:00|52041.5|51961.5|52036.5|51956.5|52070.5|51990.5|52025.5|51945.5|86
1660750200000|2022-08-17 15:30:00|52040.5|51960.5|52100.5|52020.5|52116.5|52036.5|52018.5|51938.5|112
1660750500000|2022-08-17 15:35:00|52106.5|52026.5|52120.5|52040.5|52120.5|52040.5|52096.5|52016.5|81
1660750800000|2022-08-17 15:40:00|52116.5|52036.5|52140.5|52060.5|52160.5|52080.5|52116.5|52036.5|75
1660751100000|2022-08-17 15:45:00|52136.5|52056.5|52120.5|52040.5|52150.5|52070.5|52110.5|52030.5|74
1660751400000|2022-08-17 15:50:00|52123.5|52043.5|52136.5|52056.5|52140.5|52060.5|52096.5|52016.5|69
1660751700000|2022-08-17 15:55:00|52138.5|52058.5|52170.5|52090.5|52173.5|52093.5|52108.5|52028.5|88
1660752000000|2022-08-17 16:00:00|52166.5|52086.5|52220.5|52140.5|52220.5|52140.5|52146.5|52066.5|119
1660752300000|2022-08-17 16:05:00|52226.5|52146.5|52261.5|52181.5|52271.5|52191.5|52200.5|52120.5|112
1660752600000|2022-08-17 16:10:00|52257.5|52177.5|52226.5|52146.5|52261.5|52181.5|52226.5|52146.5|71
1660752900000|2022-08-17 16:15:00|52230.5|52150.5|52230.5|52150.5|52230.5|52150.5|52210.5|52130.5|53
1660753200000|2022-08-17 16:20:00|52226.5|52146.5|52217.5|52137.5|52236.5|52156.5|52207.5|52127.5|40
1660753500000|2022-08-17 16:25:00|52221.5|52141.5|52207.5|52127.5|52237.5|52157.5|52207.5|52127.5|45
1660753800000|2022-08-17 16:30:00|52211.5|52131.5|52201.5|52121.5|52211.5|52131.5|52187.5|52107.5|46
1660754100000|2022-08-17 16:35:00|52199.5|52119.5|52151.5|52071.5|52199.5|52119.5|52147.5|52067.5|71
1660754400000|2022-08-17 16:40:00|52147.5|52067.5|52167.5|52087.5|52177.5|52097.5|52147.5|52067.5|42
1660754700000|2022-08-17 16:45:00|52164.5|52084.5|52147.5|52067.5|52171.5|52091.5|52127.5|52047.5|100
1660755000000|2022-08-17 16:50:00|52149.5|52069.5|52161.5|52081.5|52161.5|52081.5|52137.5|52057.5|40
1660755300000|2022-08-17 16:55:00|52167.5|52087.5|52207.5|52127.5|52211.5|52131.5|52161.5|52081.5|80
1660755600000|2022-08-17 17:00:00|52201.5|52121.5|52231.5|52151.5|52257.5|52177.5|52191.5|52111.5|78
1660755900000|2022-08-17 17:05:00|52229.5|52149.5|52227.5|52147.5|52237.5|52157.5|52207.5|52127.5|90
1660756200000|2022-08-17 17:10:00|52229.5|52149.5|52241.5|52161.5|52267.5|52187.5|52217.5|52137.5|68
1660756500000|2022-08-17 17:15:00|52239.5|52159.5|52261.5|52181.5|52261.5|52181.5|52221.5|52141.5|62
1660756800000|2022-08-17 17:20:00|52257.5|52177.5|52237.5|52157.5|52257.5|52177.5|52207.5|52127.5|69
1660757100000|2022-08-17 17:25:00|52231.5|52151.5|52239.5|52159.5|52247.5|52167.5|52221.5|52141.5|48
1660757400000|2022-08-17 17:30:00|52237.5|52157.5|52287.5|52207.5|52301.5|52221.5|52221.5|52141.5|65
1660757700000|2022-08-17 17:35:00|52291.5|52211.5|52291.5|52211.5|52317.5|52237.5|52281.5|52201.5|57
1660758000000|2022-08-17 17:40:00|52297.5|52217.5|52311.5|52231.5|52311.5|52231.5|52271.5|52191.5|57
1660758300000|2022-08-17 17:45:00|52309.5|52229.5|52257.5|52177.5|52317.5|52237.5|52244.5|52164.5|80
1660758600000|2022-08-17 17:50:00|52247.5|52167.5|52247.5|52167.5|52267.5|52187.5|52237.5|52157.5|66
1660758900000|2022-08-17 17:55:00|52251.5|52171.5|52221.5|52141.5|52251.5|52171.5|52139.5|52059.5|96
1660759200000|2022-08-17 18:00:00|52227.5|52147.5|52050.5|51970.5|52241.5|52161.5|51948.5|51868.5|434
1660759500000|2022-08-17 18:05:00|52046.5|51966.5|52010.5|51930.5|52121.5|52041.5|51960.5|51880.5|385
1660759800000|2022-08-17 18:10:00|52006.5|51926.5|51943.5|51863.5|52040.5|51960.5|51943.5|51863.5|252
1660760100000|2022-08-17 18:15:00|51946.5|51866.5|52016.5|51936.5|52036.5|51956.5|51916.5|51836.5|234
1660760400000|2022-08-17 18:20:00|52013.5|51933.5|52070.5|51990.5|52088.5|52008.5|52000.5|51920.5|195
1660760700000|2022-08-17 18:25:00|52056.5|51976.5|52020.5|51940.5|52080.5|52000.5|52010.5|51930.5|176
1660761000000|2022-08-17 18:30:00|52023.5|51943.5|52025.5|51945.5|52056.5|51976.5|52010.5|51930.5|144
1660761300000|2022-08-17 18:35:00|52021.5|51941.5|51975.5|51895.5|52025.5|51945.5|51965.5|51885.5|175
1660761600000|2022-08-17 18:40:00|51973.5|51893.5|52051.5|51971.5|52055.5|51975.5|51971.5|51891.5|177
1660761900000|2022-08-17 18:45:00|52055.5|51975.5|52071.5|51991.5|52112.5|52032.5|52033.5|51953.5|145
1660762200000|2022-08-17 18:50:00|52073.5|51993.5|52116.5|52036.5|52122.5|52042.5|52065.5|51985.5|150
1660762500000|2022-08-17 18:55:00|52114.5|52034.5|52152.5|52072.5|52172.5|52092.5|52096.5|52016.5|141
1660824600000|2022-08-18 12:10:00|51921.5|51841.5|51896.5|51816.5|51931.5|51851.5|51873.5|51793.5|129
1660824900000|2022-08-18 12:15:00|51893.5|51813.5|51891.5|51811.5|51916.5|51836.5|51851.5|51771.5|117
1660825200000|2022-08-18 12:20:00|51886.5|51806.5|51852.5|51772.5|51906.5|51826.5|51852.5|51772.5|132
1660825500000|2022-08-18 12:25:00|51847.5|51767.5|51837.5|51757.5|51865.5|51785.5|51805.5|51725.5|119
1660825800000|2022-08-18 12:30:00|51835.5|51755.5|51785.5|51705.5|51916.5|51836.5|51770.5|51690.5|282
1660826100000|2022-08-18 12:35:00|51780.5|51700.5|51850.5|51770.5|51873.5|51793.5|51770.5|51690.5|181
1660826400000|2022-08-18 12:40:00|51855.5|51775.5|51921.5|51841.5|51948.5|51868.5|51840.5|51760.5|218
1660826700000|2022-08-18 12:45:00|51923.5|51843.5|51961.5|51881.5|51966.5|51886.5|51901.5|51821.5|136
1660827000000|2022-08-18 12:50:00|51953.5|51873.5|52026.5|51946.5|52026.5|51946.5|51936.5|51856.5|155
1660827300000|2022-08-18 12:55:00|52020.5|51940.5|52013.5|51933.5|52057.5|51977.5|51986.5|51906.5|132
1660827600000|2022-08-18 13:00:00|52016.5|51936.5|52003.5|51923.5|52016.5|51936.5|51950.5|51870.5|188
1660827900000|2022-08-18 13:05:00|52006.5|51926.5|52104.5|52024.5|52124.5|52044.5|51970.5|51890.5|196
1660828200000|2022-08-18 13:10:00|52107.5|52027.5|52071.5|51991.5|52137.5|52057.5|52051.5|51971.5|128
1660828500000|2022-08-18 13:15:00|52067.5|51987.5|52141.5|52061.5|52164.5|52084.5|52046.5|51966.5|213
1660828800000|2022-08-18 13:20:00|52147.5|52067.5|52141.5|52061.5|52161.5|52081.5|52097.5|52017.5|184
1660829100000|2022-08-18 13:25:00|52139.5|52059.5|52111.5|52031.5|52167.5|52087.5|52097.5|52017.5|163
1660829400000|2022-08-18 13:30:00|52107.5|52027.5|52187.5|52107.5|52197.5|52117.5|52077.5|51997.5|241
1660829700000|2022-08-18 13:35:00|52189.5|52109.5|52177.5|52097.5|52211.5|52131.5|52151.5|52071.5|201
1660830000000|2022-08-18 13:40:00|52179.5|52099.5|52187.5|52107.5|52227.5|52147.5|52167.5|52087.5|166
1660830300000|2022-08-18 13:45:00|52191.5|52111.5|52348.5|52268.5|52358.5|52278.5|52191.5|52111.5|212
1660830600000|2022-08-18 13:50:00|52345.5|52265.5|52418.5|52338.5|52473.5|52393.5|52338.5|52258.5|199
1660830900000|2022-08-18 13:55:00|52422.5|52342.5|52392.5|52312.5|52452.5|52372.5|52388.5|52308.5|178
1660831200000|2022-08-18 14:00:00|52398.5|52318.5|52402.5|52322.5|52450.5|52370.5|52392.5|52312.5|228
1660831500000|2022-08-18 14:05:00|52408.5|52328.5|52432.5|52352.5|52479.5|52399.5|52405.5|52325.5|198
1660831800000|2022-08-18 14:10:00|52422.5|52342.5|52372.5|52292.5|52422.5|52342.5|52350.5|52270.5|139
1660832100000|2022-08-18 14:15:00|52370.5|52290.5|52362.5|52282.5|52392.5|52312.5|52348.5|52268.5|110
1660832400000|2022-08-18 14:20:00|52360.5|52280.5|52372.5|52292.5|52400.5|52320.5|52332.5|52252.5|148
1660832700000|2022-08-18 14:25:00|52368.5|52288.5|52388.5|52308.5|52398.5|52318.5|52358.5|52278.5|119
1660833000000|2022-08-18 14:30:00|52392.5|52312.5|52382.5|52302.5|52428.5|52348.5|52372.5|52292.5|133
1660833300000|2022-08-18 14:35:00|52378.5|52298.5|52352.5|52272.5|52398.5|52318.5|52352.5|52272.5|106
1660833600000|2022-08-18 14:40:00|52358.5|52278.5|52328.5|52248.5|52358.5|52278.5|52320.5|52240.5|113
1660833900000|2022-08-18 14:45:00|52322.5|52242.5|52268.5|52188.5|52348.5|52268.5|52258.5|52178.5|130
1660834200000|2022-08-18 14:50:00|52262.5|52182.5|52221.5|52141.5|52268.5|52188.5|52217.5|52137.5|152
1660834500000|2022-08-18 14:55:00|52227.5|52147.5|52231.5|52151.5|52241.5|52161.5|52211.5|52131.5|126
1660834800000|2022-08-18 15:00:00|52227.5|52147.5|52251.5|52171.5|52262.5|52182.5|52207.5|52127.5|102
1660835100000|2022-08-18 15:05:00|52252.5|52172.5|52262.5|52182.5|52278.5|52198.5|52227.5|52147.5|120
1660835400000|2022-08-18 15:10:00|52258.5|52178.5|52187.5|52107.5|52262.5|52182.5|52181.5|52101.5|79
1660835700000|2022-08-18 15:15:00|52181.5|52101.5|52217.5|52137.5|52237.5|52157.5|52167.5|52087.5|94
1660836000000|2022-08-18 15:20:00|52211.5|52131.5|52211.5|52131.5|52247.5|52167.5|52201.5|52121.5|120
1660836300000|2022-08-18 15:25:00|52217.5|52137.5|52258.5|52178.5|52265.5|52185.5|52207.5|52127.5|87
1660836600000|2022-08-18 15:30:00|52262.5|52182.5|52312.5|52232.5|52318.5|52238.5|52252.5|52172.5|105
1660836900000|2022-08-18 15:35:00|52318.5|52238.5|52312.5|52232.5|52338.5|52258.5|52288.5|52208.5|80
1660837200000|2022-08-18 15:40:00|52308.5|52228.5|52358.5|52278.5|52362.5|52282.5|52305.5|52225.5|88
1660837500000|2022-08-18 15:45:00|52352.5|52272.5|52332.5|52252.5|52362.5|52282.5|52322.5|52242.5|101
1660837800000|2022-08-18 15:50:00|52338.5|52258.5|52375.5|52295.5|52382.5|52302.5|52332.5|52252.5|79
1660838100000|2022-08-18 15:55:00|52372.5|52292.5|52368.5|52288.5|52382.5|52302.5|52358.5|52278.5|80
1660838400000|2022-08-18 16:00:00|52362.5|52282.5|52408.5|52328.5|52438.5|52358.5|52362.5|52282.5|98
1660838700000|2022-08-18 16:05:00|52410.5|52330.5|52418.5|52338.5|52422.5|52342.5|52398.5|52318.5|60
1660839000000|2022-08-18 16:10:00|52420.5|52340.5|52432.5|52352.5|52445.5|52365.5|52408.5|52328.5|71
1660839300000|2022-08-18 16:15:00|52430.5|52350.5|52458.5|52378.5|52469.5|52389.5|52420.5|52340.5|74
1660839600000|2022-08-18 16:20:00|52460.5|52380.5|52489.5|52409.5|52503.5|52423.5|52442.5|52362.5|125
1660839900000|2022-08-18 16:25:00|52486.5|52406.5|52457.5|52377.5|52503.5|52423.5|52448.5|52368.5|73
1660840200000|2022-08-18 16:30:00|52455.5|52375.5|52457.5|52377.5|52501.5|52421.5|52443.5|52363.5|92
1660840500000|2022-08-18 16:35:00|52463.5|52383.5|52494.5|52414.5|52508.5|52428.5|52463.5|52383.5|75
1660840800000|2022-08-18 16:40:00|52498.5|52418.5|52511.5|52431.5|52528.5|52448.5|52484.5|52404.5|80
1660841100000|2022-08-18 16:45:00|52514.5|52434.5|52484.5|52404.5|52514.5|52434.5|52458.5|52378.5|95
1660841400000|2022-08-18 16:50:00|52488.5|52408.5|52468.5|52388.5|52504.5|52424.5|52468.5|52388.5|61
1660841700000|2022-08-18 16:55:00|52474.5|52394.5|52524.5|52444.5|52524.5|52444.5|52468.5|52388.5|62
1660842000000|2022-08-18 17:00:00|52528.5|52448.5|52544.5|52464.5|52554.5|52474.5|52494.5|52414.5|101
1660842300000|2022-08-18 17:05:00|52548.5|52468.5|52488.5|52408.5|52554.5|52474.5|52484.5|52404.5|84
1660842600000|2022-08-18 17:10:00|52494.5|52414.5|52484.5|52404.5|52524.5|52444.5|52464.5|52384.5|146
1660842900000|2022-08-18 17:15:00|52488.5|52408.5|52478.5|52398.5|52494.5|52414.5|52468.5|52388.5|102
1660843200000|2022-08-18 17:20:00|52468.5|52388.5|52447.5|52367.5|52471.5|52391.5|52417.5|52337.5|107
1660843500000|2022-08-18 17:25:00|52437.5|52357.5|52413.5|52333.5|52453.5|52373.5|52407.5|52327.5|87
1660843800000|2022-08-18 17:30:00|52415.5|52335.5|52453.5|52373.5|52457.5|52377.5|52413.5|52333.5|64
1660844100000|2022-08-18 17:35:00|52457.5|52377.5|52437.5|52357.5|52478.5|52398.5|52437.5|52357.5|74
1660844400000|2022-08-18 17:40:00|52443.5|52363.5|52417.5|52337.5|52443.5|52363.5|52403.5|52323.5|75
1660844700000|2022-08-18 17:45:00|52423.5|52343.5|52423.5|52343.5|52437.5|52357.5|52387.5|52307.5|85
1660845000000|2022-08-18 17:50:00|52427.5|52347.5|52427.5|52347.5|52443.5|52363.5|52423.5|52343.5|65
1660845300000|2022-08-18 17:55:00|52433.5|52353.5|52397.5|52317.5|52460.5|52380.5|52397.5|52317.5|84
1660845600000|2022-08-18 18:00:00|52403.5|52323.5|52443.5|52363.5|52453.5|52373.5|52393.5|52313.5|70
1660845900000|2022-08-18 18:05:00|52447.5|52367.5|52403.5|52323.5|52453.5|52373.5|52397.5|52317.5|64
1660846200000|2022-08-18 18:10:00|52400.5|52320.5|52377.5|52297.5|52407.5|52327.5|52377.5|52297.5|48
1660846500000|2022-08-18 18:15:00|52373.5|52293.5|52403.5|52323.5|52403.5|52323.5|52363.5|52283.5|68
1660846800000|2022-08-18 18:20:00|52400.5|52320.5|52363.5|52283.5|52407.5|52327.5|52357.5|52277.5|56
1660847100000|2022-08-18 18:25:00|52357.5|52277.5|52373.5|52293.5|52377.5|52297.5|52357.5|52277.5|37
1660847400000|2022-08-18 18:30:00|52375.5|52295.5|52397.5|52317.5|52427.5|52347.5|52373.5|52293.5|83
1660847700000|2022-08-18 18:35:00|52400.5|52320.5|52417.5|52337.5|52427.5|52347.5|52400.5|52320.5|43
1660848000000|2022-08-18 18:40:00|52423.5|52343.5|52397.5|52317.5|52423.5|52343.5|52383.5|52303.5|38
1660848300000|2022-08-18 18:45:00|52395.5|52315.5|52417.5|52337.5|52430.5|52350.5|52387.5|52307.5|72
1660848600000|2022-08-18 18:50:00|52420.5|52340.5|52367.5|52287.5|52427.5|52347.5|52367.5|52287.5|64
1660848900000|2022-08-18 18:55:00|52373.5|52293.5|52353.5|52273.5|52393.5|52313.5|52343.5|52263.5|66
1660911000000|2022-08-19 12:10:00|52587.5|52507.5|52542.5|52462.5|52622.5|52542.5|52542.5|52462.5|111
1660911300000|2022-08-19 12:15:00|52547.5|52467.5|52517.5|52437.5|52557.5|52477.5|52491.5|52411.5|118
1660911600000|2022-08-19 12:20:00|52514.5|52434.5|52599.5|52519.5|52599.5|52519.5|52507.5|52427.5|163
1660911900000|2022-08-19 12:25:00|52602.5|52522.5|52562.5|52482.5|52632.5|52552.5|52507.5|52427.5|147
1660912200000|2022-08-19 12:30:00|52564.5|52484.5|52512.5|52432.5|52564.5|52484.5|52486.5|52406.5|164
1660912500000|2022-08-19 12:35:00|52502.5|52422.5|52436.5|52356.5|52507.5|52427.5|52418.5|52338.5|158
1660912800000|2022-08-19 12:40:00|52439.5|52359.5|52408.5|52328.5|52446.5|52366.5|52355.5|52275.5|189
1660913100000|2022-08-19 12:45:00|52405.5|52325.5|52285.5|52205.5|52408.5|52328.5|52238.5|52158.5|176
1660913400000|2022-08-19 12:50:00|52281.5|52201.5|52251.5|52171.5|52281.5|52201.5|52180.5|52100.5|203
1660913700000|2022-08-19 12:55:00|52255.5|52175.5|52243.5|52163.5|52271.5|52191.5|52230.5|52150.5|156
1660914000000|2022-08-19 13:00:00|52241.5|52161.5|52275.5|52195.5|52305.5|52225.5|52204.5|52124.5|209
1660914300000|2022-08-19 13:05:00|52268.5|52188.5|52395.5|52315.5|52401.5|52321.5|52263.5|52183.5|183
1660914600000|2022-08-19 13:10:00|52391.5|52311.5|52425.5|52345.5|52496.5|52416.5|52375.5|52295.5|181
1660914900000|2022-08-19 13:15:00|52426.5|52346.5|52492.5|52412.5|52522.5|52442.5|52426.5|52346.5|171
1660915200000|2022-08-19 13:20:00|52496.5|52416.5|52436.5|52356.5|52532.5|52452.5|52436.5|52356.5|135
1660915500000|2022-08-19 13:25:00|52432.5|52352.5|52459.5|52379.5|52492.5|52412.5|52432.5|52352.5|90
1660915800000|2022-08-19 13:30:00|52456.5|52376.5|52512.5|52432.5|52562.5|52482.5|52449.5|52369.5|221
1660916100000|2022-08-19 13:35:00|52506.5|52426.5|52492.5|52412.5|52532.5|52452.5|52476.5|52396.5|171
1660916400000|2022-08-19 13:40:00|52496.5|52416.5|52506.5|52426.5|52512.5|52432.5|52456.5|52376.5|151
1660916700000|2022-08-19 13:45:00|52504.5|52424.5|52542.5|52462.5|52562.5|52482.5|52476.5|52396.5|160
1660917000000|2022-08-19 13:50:00|52536.5|52456.5|52511.5|52431.5|52582.5|52502.5|52501.5|52421.5|139
1660917300000|2022-08-19 13:55:00|52507.5|52427.5|52481.5|52401.5|52511.5|52431.5|52447.5|52367.5|111
1660917600000|2022-08-19 14:00:00|52477.5|52397.5|52390.5|52310.5|52477.5|52397.5|52356.5|52276.5|149
1660917900000|2022-08-19 14:05:00|52386.5|52306.5|52390.5|52310.5|52400.5|52320.5|52306.5|52226.5|166
1660918200000|2022-08-19 14:10:00|52386.5|52306.5|52350.5|52270.5|52386.5|52306.5|52306.5|52226.5|166
1660918500000|2022-08-19 14:15:00|52333.5|52253.5|52370.5|52290.5|52386.5|52306.5|52330.5|52250.5|109
1660918800000|2022-08-19 14:20:00|52366.5|52286.5|52316.5|52236.5|52370.5|52290.5|52290.5|52210.5|140
1660919100000|2022-08-19 14:25:00|52326.5|52246.5|52386.5|52306.5|52390.5|52310.5|52320.5|52240.5|154
1660919400000|2022-08-19 14:30:00|52380.5|52300.5|52457.5|52377.5|52481.5|52401.5|52380.5|52300.5|168
1660919700000|2022-08-19 14:35:00|52461.5|52381.5|52551.5|52471.5|52561.5|52481.5|52459.5|52379.5|130
1660920000000|2022-08-19 14:40:00|52554.5|52474.5|52601.5|52521.5|52607.5|52527.5|52547.5|52467.5|141
1660920300000|2022-08-19 14:45:00|52607.5|52527.5|52648.5|52568.5|52652.5|52572.5|52589.5|52509.5|131
1660920600000|2022-08-19 14:50:00|52642.5|52562.5|52642.5|52562.5|52688.5|52608.5|52622.5|52542.5|179
1660920900000|2022-08-19 14:55:00|52638.5|52558.5|52577.5|52497.5|52642.5|52562.5|52564.5|52484.5|163
1660921200000|2022-08-19 15:00:00|52574.5|52494.5|52617.5|52537.5|52617.5|52537.5|52519.5|52439.5|171
1660921500000|2022-08-19 15:05:00|52619.5|52539.5|52642.5|52562.5|52652.5|52572.5|52561.5|52481.5|112
1660921800000|2022-08-19 15:10:00|52648.5|52568.5|52657.5|52577.5|52667.5|52587.5|52627.5|52547.5|121
1660922100000|2022-08-19 15:15:00|52655.5|52575.5|52637.5|52557.5|52667.5|52587.5|52616.5|52536.5|96
1660922400000|2022-08-19 15:20:00|52643.5|52563.5|52606.5|52526.5|52647.5|52567.5|52586.5|52506.5|93
1660922700000|2022-08-19 15:25:00|52602.5|52522.5|52556.5|52476.5|52617.5|52537.5|52544.5|52464.5|94
1660923000000|2022-08-19 15:30:00|52552.5|52472.5|52552.5|52472.5|52572.5|52492.5|52542.5|52462.5|88
1660923300000|2022-08-19 15:35:00|52554.5|52474.5|52562.5|52482.5|52572.5|52492.5|52542.5|52462.5|63
1660923600000|2022-08-19 15:40:00|52556.5|52476.5|52546.5|52466.5|52566.5|52486.5|52536.5|52456.5|88
1660923900000|2022-08-19 15:45:00|52544.5|52464.5|52492.5|52412.5|52552.5|52472.5|52459.5|52379.5|103
1660924200000|2022-08-19 15:50:00|52486.5|52406.5|52466.5|52386.5|52512.5|52432.5|52462.5|52382.5|115
1660924500000|2022-08-19 15:55:00|52462.5|52382.5|52477.5|52397.5|52492.5|52412.5|52462.5|52382.5|96
1660924800000|2022-08-19 16:00:00|52471.5|52391.5|52467.5|52387.5|52491.5|52411.5|52451.5|52371.5|103
1660925100000|2022-08-19 16:05:00|52459.5|52379.5|52451.5|52371.5|52477.5|52397.5|52431.5|52351.5|77
1660925400000|2022-08-19 16:10:00|52447.5|52367.5|52400.5|52320.5|52457.5|52377.5|52400.5|52320.5|70
1660925700000|2022-08-19 16:15:00|52396.5|52316.5|52340.5|52260.5|52406.5|52326.5|52316.5|52236.5|102
1660926000000|2022-08-19 16:20:00|52343.5|52263.5|52400.5|52320.5|52408.5|52328.5|52330.5|52250.5|76
1660926300000|2022-08-19 16:25:00|52403.5|52323.5|52410.5|52330.5|52427.5|52347.5|52390.5|52310.5|59
1660926600000|2022-08-19 16:30:00|52416.5|52336.5|52376.5|52296.5|52423.5|52343.5|52376.5|52296.5|60
1660926900000|2022-08-19 16:35:00|52378.5|52298.5|52370.5|52290.5|52396.5|52316.5|52350.5|52270.5|50
1660927200000|2022-08-19 16:40:00|52350.5|52270.5|52360.5|52280.5|52366.5|52286.5|52346.5|52266.5|50
1660927500000|2022-08-19 16:45:00|52356.5|52276.5|52346.5|52266.5|52366.5|52286.5|52340.5|52260.5|32
1660927800000|2022-08-19 16:50:00|52350.5|52270.5|52366.5|52286.5|52370.5|52290.5|52330.5|52250.5|65
1660928100000|2022-08-19 16:55:00|52370.5|52290.5|52376.5|52296.5|52378.5|52298.5|52360.5|52280.5|63
1660928400000|2022-08-19 17:00:00|52380.5|52300.5|52370.5|52290.5|52396.5|52316.5|52358.5|52278.5|73
1660928700000|2022-08-19 17:05:00|52376.5|52296.5|52373.5|52293.5|52390.5|52310.5|52356.5|52276.5|71
1660929000000|2022-08-19 17:10:00|52376.5|52296.5|52406.5|52326.5|52420.5|52340.5|52376.5|52296.5|61
1660929300000|2022-08-19 17:15:00|52408.5|52328.5|52346.5|52266.5|52413.5|52333.5|52340.5|52260.5|49
1660929600000|2022-08-19 17:20:00|52350.5|52270.5|52356.5|52276.5|52360.5|52280.5|52336.5|52256.5|52
1660929900000|2022-08-19 17:25:00|52358.5|52278.5|52370.5|52290.5|52386.5|52306.5|52356.5|52276.5|42
1660930200000|2022-08-19 17:30:00|52376.5|52296.5|52400.5|52320.5|52410.5|52330.5|52370.5|52290.5|56
1660930500000|2022-08-19 17:35:00|52406.5|52326.5|52390.5|52310.5|52420.5|52340.5|52380.5|52300.5|40
1660930800000|2022-08-19 17:40:00|52386.5|52306.5|52350.5|52270.5|52390.5|52310.5|52346.5|52266.5|57
1660931100000|2022-08-19 17:45:00|52353.5|52273.5|52330.5|52250.5|52356.5|52276.5|52310.5|52230.5|57
1660931400000|2022-08-19 17:50:00|52328.5|52248.5|52266.5|52186.5|52328.5|52248.5|52253.5|52173.5|83
1660931700000|2022-08-19 17:55:00|52270.5|52190.5|52235.5|52155.5|52280.5|52200.5|52215.5|52135.5|99
1660932000000|2022-08-19 18:00:00|52225.5|52145.5|52169.5|52089.5|52235.5|52155.5|52163|52083|110
1660932300000|2022-08-19 18:05:00|52175.5|52095.5|52205.5|52125.5|52205.5|52125.5|52169.5|52089.5|83
1660932600000|2022-08-19 18:10:00|52199.5|52119.5|52240.5|52160.5|52246.5|52166.5|52199.5|52119.5|106
1660932900000|2022-08-19 18:15:00|52246.5|52166.5|52266.5|52186.5|52266.5|52186.5|52219.5|52139.5|95
1660933200000|2022-08-19 18:20:00|52270.5|52190.5|52260.5|52180.5|52286.5|52206.5|52246.5|52166.5|51
1660933500000|2022-08-19 18:25:00|52256.5|52176.5|52260.5|52180.5|52270.5|52190.5|52229.5|52149.5|68
1660933800000|2022-08-19 18:30:00|52256.5|52176.5|52260.5|52180.5|52270.5|52190.5|52250.5|52170.5|38
1660934100000|2022-08-19 18:35:00|52266.5|52186.5|52340.5|52260.5|52340.5|52260.5|52260.5|52180.5|71
1660934400000|2022-08-19 18:40:00|52336.5|52256.5|52320.5|52240.5|52356.5|52276.5|52316.5|52236.5|93
1660934700000|2022-08-19 18:45:00|52326.5|52246.5|52330.5|52250.5|52356.5|52276.5|52320.5|52240.5|50
1660935000000|2022-08-19 18:50:00|52333.5|52253.5|52340.5|52260.5|52346.5|52266.5|52326.5|52246.5|64
1660935300000|2022-08-19 18:55:00|52338.5|52258.5|52380.5|52300.5|52386.5|52306.5|52338.5|52258.5|68
1661170200000|2022-08-22 12:10:00|52316.5|52236.5|52230.5|52150.5|52321.5|52241.5|52220.5|52140.5|101
1661170500000|2022-08-22 12:15:00|52225.5|52145.5|52291.5|52211.5|52291.5|52211.5|52203.5|52123.5|162
1661170800000|2022-08-22 12:20:00|52289.5|52209.5|52366.5|52286.5|52366.5|52286.5|52276.5|52196.5|110
1661171100000|2022-08-22 12:25:00|52371.5|52291.5|52371.5|52291.5|52406.5|52326.5|52351.5|52271.5|113
1661171400000|2022-08-22 12:30:00|52374.5|52294.5|52376.5|52296.5|52396.5|52316.5|52266.5|52186.5|154
1661171700000|2022-08-22 12:35:00|52366.5|52286.5|52361.5|52281.5|52391.5|52311.5|52341.5|52261.5|101
1661172000000|2022-08-22 12:40:00|52356.5|52276.5|52386.5|52306.5|52416.5|52336.5|52341.5|52261.5|103
1661172300000|2022-08-22 12:45:00|52381.5|52301.5|52326.5|52246.5|52416.5|52336.5|52311.5|52231.5|129
1661172600000|2022-08-22 12:50:00|52331.5|52251.5|52286.5|52206.5|52351.5|52271.5|52271.5|52191.5|136
1661172900000|2022-08-22 12:55:00|52281.5|52201.5|52200.5|52120.5|52296.5|52216.5|52200.5|52120.5|160
1661173200000|2022-08-22 13:00:00|52190.5|52110.5|52200.5|52120.5|52240.5|52160.5|52155.5|52075.5|197
1661173500000|2022-08-22 13:05:00|52195.5|52115.5|52185.5|52105.5|52205.5|52125.5|52110.5|52030.5|172
1661173800000|2022-08-22 13:10:00|52180.5|52100.5|52306.5|52226.5|52306.5|52226.5|52175.5|52095.5|145
1661174100000|2022-08-22 13:15:00|52309.5|52229.5|52225.5|52145.5|52341.5|52261.5|52215.5|52135.5|137
1661174400000|2022-08-22 13:20:00|52230.5|52150.5|52255.5|52175.5|52281.5|52201.5|52220.5|52140.5|138
1661174700000|2022-08-22 13:25:00|52260.5|52180.5|52210.5|52130.5|52275.5|52195.5|52190.5|52110.5|132
1661175000000|2022-08-22 13:30:00|52215.5|52135.5|52301.5|52221.5|52316.5|52236.5|52200.5|52120.5|210
1661175300000|2022-08-22 13:35:00|52299.5|52219.5|52391.5|52311.5|52401.5|52321.5|52296.5|52216.5|205
1661175600000|2022-08-22 13:40:00|52389.5|52309.5|52356.5|52276.5|52429.5|52349.5|52346.5|52266.5|169
1661175900000|2022-08-22 13:45:00|52359.5|52279.5|52391.5|52311.5|52401.5|52321.5|52326.5|52246.5|169
1661176200000|2022-08-22 13:50:00|52396.5|52316.5|52332.5|52252.5|52421.5|52341.5|52305.5|52225.5|179
1661176500000|2022-08-22 13:55:00|52326.5|52246.5|52316.5|52236.5|52352.5|52272.5|52311.5|52231.5|166
1661176800000|2022-08-22 14:00:00|52315.5|52235.5|52275.5|52195.5|52322.5|52242.5|52261.5|52181.5|182
1661177100000|2022-08-22 14:05:00|52278.5|52198.5|52326.5|52246.5|52346.5|52266.5|52275.5|52195.5|142
1661177400000|2022-08-22 14:10:00|52319.5|52239.5|52301.5|52221.5|52366.5|52286.5|52281.5|52201.5|105
1661177700000|2022-08-22 14:15:00|52295.5|52215.5|52283.5|52203.5|52315.5|52235.5|52225.5|52145.5|145
1661178000000|2022-08-22 14:20:00|52281.5|52201.5|52392.5|52312.5|52396.5|52316.5|52275.5|52195.5|154
1661178300000|2022-08-22 14:25:00|52386.5|52306.5|52507.5|52427.5|52513.5|52433.5|52386.5|52306.5|182
1661178600000|2022-08-22 14:30:00|52513.5|52433.5|52461.5|52381.5|52527.5|52447.5|52441.5|52361.5|150
1661178900000|2022-08-22 14:35:00|52467.5|52387.5|52414.5|52334.5|52477.5|52397.5|52399.5|52319.5|147
1661179200000|2022-08-22 14:40:00|52417.5|52337.5|52437.5|52357.5|52441.5|52361.5|52377.5|52297.5|126
1661179500000|2022-08-22 14:45:00|52439.5|52359.5|52427.5|52347.5|52461.5|52381.5|52397.5|52317.5|131
1661179800000|2022-08-22 14:50:00|52424.5|52344.5|52447.5|52367.5|52487.5|52407.5|52421.5|52341.5|141
1661180100000|2022-08-22 14:55:00|52451.5|52371.5|52347.5|52267.5|52451.5|52371.5|52347.5|52267.5|150
1661180400000|2022-08-22 15:00:00|52341.5|52261.5|52296.5|52216.5|52367.5|52287.5|52293.5|52213.5|151
1661180700000|2022-08-22 15:05:00|52290.5|52210.5|52266.5|52186.5|52290.5|52210.5|52230.5|52150.5|172
1661181000000|2022-08-22 15:10:00|52260.5|52180.5|52220.5|52140.5|52290.5|52210.5|52220.5|52140.5|79
1661181300000|2022-08-22 15:15:00|52226.5|52146.5|52206.5|52126.5|52240.5|52160.5|52206.5|52126.5|85
1661181600000|2022-08-22 15:20:00|52210.5|52130.5|52226.5|52146.5|52233.5|52153.5|52170.5|52090.5|92
1661181900000|2022-08-22 15:25:00|52220.5|52140.5|52283.5|52203.5|52283.5|52203.5|52210.5|52130.5|140
1661182200000|2022-08-22 15:30:00|52286.5|52206.5|52240.5|52160.5|52286.5|52206.5|52216.5|52136.5|122
1661182500000|2022-08-22 15:35:00|52236.5|52156.5|52260.5|52180.5|52266.5|52186.5|52236.5|52156.5|98
1661182800000|2022-08-22 15:40:00|52256.5|52176.5|52246.5|52166.5|52256.5|52176.5|52236.5|52156.5|77
1661183100000|2022-08-22 15:45:00|52250.5|52170.5|52260.5|52180.5|52276.5|52196.5|52240.5|52160.5|99
1661183400000|2022-08-22 15:50:00|52256.5|52176.5|52200.5|52120.5|52256.5|52176.5|52200.5|52120.5|117
1661183700000|2022-08-22 15:55:00|52198.5|52118.5|52156.5|52076.5|52200.5|52120.5|52146.5|52066.5|124
1661184000000|2022-08-22 16:00:00|52153.5|52073.5|52150.5|52070.5|52166.5|52086.5|52135.5|52055.5|121
1661184300000|2022-08-22 16:05:00|52146.5|52066.5|52139.5|52059.5|52148.5|52068.5|52109.5|52029.5|126
1661184600000|2022-08-22 16:10:00|52145.5|52065.5|52150.5|52070.5|52166.5|52086.5|52129.5|52049.5|55
1661184900000|2022-08-22 16:15:00|52156.5|52076.5|52125.5|52045.5|52170.5|52090.5|52115.5|52035.5|68
1661185200000|2022-08-22 16:20:00|52119.5|52039.5|52069.5|51989.5|52129.5|52049.5|52065.5|51985.5|139
1661185500000|2022-08-22 16:25:00|52067.5|51987.5|52119.5|52039.5|52129.5|52049.5|52059.5|51979.5|89
1661185800000|2022-08-22 16:30:00|52122.5|52042.5|52079.5|51999.5|52122.5|52042.5|52069.5|51989.5|71
1661186100000|2022-08-22 16:35:00|52075.5|51995.5|52029.5|51949.5|52085.5|52005.5|52015.5|51935.5|89
1661186400000|2022-08-22 16:40:00|52035.5|51955.5|52075.5|51995.5|52075.5|51995.5|52015.5|51935.5|90
1661186700000|2022-08-22 16:45:00|52069.5|51989.5|52079.5|51999.5|52107.5|52027.5|52067.5|51987.5|111
1661187000000|2022-08-22 16:50:00|52075.5|51995.5|51989.5|51909.5|52079.5|51999.5|51989.5|51909.5|91
1661187300000|2022-08-22 16:55:00|51992.5|51912.5|52029.5|51949.5|52035.5|51955.5|51992.5|51912.5|92
1661187600000|2022-08-22 17:00:00|52027.5|51947.5|52035.5|51955.5|52039.5|51959.5|51989.5|51909.5|88
1661187900000|2022-08-22 17:05:00|52039.5|51959.5|52049.5|51969.5|52055.5|51975.5|52025.5|51945.5|71
1661188200000|2022-08-22 17:10:00|52055.5|51975.5|52039.5|51959.5|52075.5|51995.5|52035.5|51955.5|85
1661188500000|2022-08-22 17:15:00|52052.5|51972.5|52049.5|51969.5|52055.5|51975.5|52035.5|51955.5|78
1661188800000|2022-08-22 17:20:00|52045.5|51965.5|52107.5|52027.5|52125.5|52045.5|52045.5|51965.5|66
1661189100000|2022-08-22 17:25:00|52109.5|52029.5|52119.5|52039.5|52127.5|52047.5|52085.5|52005.5|73
1661189400000|2022-08-22 17:30:00|52115.5|52035.5|52135.5|52055.5|52140.5|52060.5|52089.5|52009.5|69
1661189700000|2022-08-22 17:35:00|52139.5|52059.5|52089.5|52009.5|52150.5|52070.5|52079.5|51999.5|77
1661190000000|2022-08-22 17:40:00|52085.5|52005.5|52125.5|52045.5|52140.5|52060.5|52079.5|51999.5|75
1661190300000|2022-08-22 17:45:00|52119.5|52039.5|52107.5|52027.5|52125.5|52045.5|52085.5|52005.5|67
1661190600000|2022-08-22 17:50:00|52109.5|52029.5|52109.5|52029.5|52125.5|52045.5|52105.5|52025.5|67
1661190900000|2022-08-22 17:55:00|52107.5|52027.5|52115.5|52035.5|52140.5|52060.5|52105.5|52025.5|83
1661191200000|2022-08-22 18:00:00|52119.5|52039.5|52105.5|52025.5|52129.5|52049.5|52105.5|52025.5|60
1661191500000|2022-08-22 18:05:00|52109.5|52029.5|52109.5|52029.5|52115.5|52035.5|52057.5|51977.5|80
1661191800000|2022-08-22 18:10:00|52107.5|52027.5|52085.5|52005.5|52125.5|52045.5|52075.5|51995.5|73
1661192100000|2022-08-22 18:15:00|52075.5|51995.5|52039.5|51959.5|52089.5|52009.5|52039.5|51959.5|78
1661192400000|2022-08-22 18:20:00|52049.5|51969.5|52049.5|51969.5|52055.5|51975.5|52015.5|51935.5|84
1661192700000|2022-08-22 18:25:00|52045.5|51965.5|52025.5|51945.5|52049.5|51969.5|52015.5|51935.5|66
1661193000000|2022-08-22 18:30:00|52029.5|51949.5|52025.5|51945.5|52037.5|51957.5|52015.5|51935.5|78
1661193300000|2022-08-22 18:35:00|52029.5|51949.5|52049.5|51969.5|52055.5|51975.5|52019.5|51939.5|60
1661193600000|2022-08-22 18:40:00|52047.5|51967.5|52069.5|51989.5|52082.5|52002.5|52035.5|51955.5|76
1661193900000|2022-08-22 18:45:00|52089.5|52009.5|52099.5|52019.5|52105.5|52025.5|52075.5|51995.5|71
1661194200000|2022-08-22 18:50:00|52097.5|52017.5|52015.5|51935.5|52097.5|52017.5|52015.5|51935.5|57
1661194500000|2022-08-22 18:55:00|52025.5|51945.5|52019.5|51939.5|52039.5|51959.5|52005.5|51925.5|52
1661256600000|2022-08-23 12:10:00|51859.5|51779.5|51814.5|51734.5|51859.5|51779.5|51769.5|51689.5|107
1661256900000|2022-08-23 12:15:00|51817.5|51737.5|51819.5|51739.5|51844.5|51764.5|51784.5|51704.5|122
1661257200000|2022-08-23 12:20:00|51822.5|51742.5|51890.5|51810.5|51920.5|51840.5|51819.5|51739.5|138
1661257500000|2022-08-23 12:25:00|51885.5|51805.5|51888.5|51808.5|51905.5|51825.5|51794.5|51714.5|125
1661257800000|2022-08-23 12:30:00|51890.5|51810.5|51925.5|51845.5|51955.5|51875.5|51880.5|51800.5|182
1661258100000|2022-08-23 12:35:00|51923.5|51843.5|51965.5|51885.5|51990.5|51910.5|51895.5|51815.5|151
1661258400000|2022-08-23 12:40:00|51970.5|51890.5|51925.5|51845.5|51970.5|51890.5|51915.5|51835.5|177
1661258700000|2022-08-23 12:45:00|51920.5|51840.5|51925.5|51845.5|51960.5|51880.5|51915.5|51835.5|102
1661259000000|2022-08-23 12:50:00|51930.5|51850.5|51915.5|51835.5|51985.5|51905.5|51905.5|51825.5|136
1661259300000|2022-08-23 12:55:00|51910.5|51830.5|51940.5|51860.5|51975.5|51895.5|51875.5|51795.5|198
1661259600000|2022-08-23 13:00:00|51935.5|51855.5|51925.5|51845.5|51955.5|51875.5|51865.5|51785.5|178
1661259900000|2022-08-23 13:05:00|51919.5|51839.5|51963.5|51883.5|51966.5|51886.5|51905.5|51825.5|179
1661260200000|2022-08-23 13:10:00|51966.5|51886.5|51895.5|51815.5|51986.5|51906.5|51895.5|51815.5|138
1661260500000|2022-08-23 13:15:00|51889.5|51809.5|51849.5|51769.5|51925.5|51845.5|51799.5|51719.5|166
1661260800000|2022-08-23 13:20:00|51859.5|51779.5|51825.5|51745.5|51859.5|51779.5|51768.5|51688.5|153
1661261100000|2022-08-23 13:25:00|51815.5|51735.5|51819.5|51739.5|51869.5|51789.5|51775.5|51695.5|133
1661261400000|2022-08-23 13:30:00|51815.5|51735.5|51809.5|51729.5|51869.5|51789.5|51779.5|51699.5|218
1661261700000|2022-08-23 13:35:00|51805.5|51725.5|51698.5|51618.5|51819.5|51739.5|51678.5|51598.5|258
1661262000000|2022-08-23 13:40:00|51694.5|51614.5|51724.5|51644.5|51728.5|51648.5|51638.5|51558.5|210
1661262300000|2022-08-23 13:45:00|51726.5|51646.5|51483.5|51403.5|51726.5|51646.5|51453.5|51373.5|365
1661262600000|2022-08-23 13:50:00|51477.5|51397.5|51533.5|51453.5|51537.5|51457.5|51457.5|51377.5|260
1661262900000|2022-08-23 13:55:00|51535.5|51455.5|51507.5|51427.5|51557.5|51477.5|51497.5|51417.5|181
1661263200000|2022-08-23 14:00:00|51505.5|51425.5|51437.5|51357.5|51505.5|51425.5|51362.5|51282.5|287
1661263500000|2022-08-23 14:05:00|51433.5|51353.5|51363.5|51283.5|51433.5|51353.5|51333.5|51253.5|218
1661263800000|2022-08-23 14:10:00|51357.5|51277.5|51333.5|51253.5|51365.5|51285.5|51266.5|51186.5|251
1661264100000|2022-08-23 14:15:00|51330.5|51250.5|51333.5|51253.5|51347.5|51267.5|51307.5|51227.5|196
1661264400000|2022-08-23 14:20:00|51327.5|51247.5|51337.5|51257.5|51357.5|51277.5|51303.5|51223.5|179
1661264700000|2022-08-23 14:25:00|51340.5|51260.5|51367.5|51287.5|51383.5|51303.5|51333.5|51253.5|149
1661265000000|2022-08-23 14:30:00|51363.5|51283.5|51335.5|51255.5|51367.5|51287.5|51307.5|51227.5|176
1661265300000|2022-08-23 14:35:00|51333.5|51253.5|51403.5|51323.5|51417.5|51337.5|51323.5|51243.5|146
1661265600000|2022-08-23 14:40:00|51400.5|51320.5|51417.5|51337.5|51433.5|51353.5|51393.5|51313.5|123
1661265900000|2022-08-23 14:45:00|51423.5|51343.5|51417.5|51337.5|51474.5|51394.5|51417.5|51337.5|159
1661266200000|2022-08-23 14:50:00|51413.5|51333.5|51397.5|51317.5|51423.5|51343.5|51367.5|51287.5|139
1661266500000|2022-08-23 14:55:00|51400.5|51320.5|51372.5|51292.5|51413.5|51333.5|51333.5|51253.5|165
1661266800000|2022-08-23 15:00:00|51368.5|51288.5|51338.5|51258.5|51368.5|51288.5|51308.5|51228.5|177
1661267100000|2022-08-23 15:05:00|51342.5|51262.5|51292.5|51212.5|51358.5|51278.5|51292.5|51212.5|135
1661267400000|2022-08-23 15:10:00|51288.5|51208.5|51271.5|51191.5|51300.5|51220.5|51269.5|51189.5|132
1661267700000|2022-08-23 15:15:00|51277.5|51197.5|51201.5|51121.5|51287.5|51207.5|51167.5|51087.5|176
1661268000000|2022-08-23 15:20:00|51197.5|51117.5|51231.5|51151.5|51231.5|51151.5|51189.5|51109.5|134
1661268300000|2022-08-23 15:25:00|51237.5|51157.5|51261.5|51181.5|51261.5|51181.5|51217.5|51137.5|96
1661268600000|2022-08-23 15:30:00|51257.5|51177.5|51251.5|51171.5|51287.5|51207.5|51241.5|51161.5|127
1661268900000|2022-08-23 15:35:00|51247.5|51167.5|51251.5|51171.5|51271.5|51191.5|51231.5|51151.5|145
1661269200000|2022-08-23 15:40:00|51249.5|51169.5|51267.5|51187.5|51281.5|51201.5|51241.5|51161.5|88
1661269500000|2022-08-23 15:45:00|51261.5|51181.5|51271.5|51191.5|51277.5|51197.5|51241.5|51161.5|81
1661269800000|2022-08-23 15:50:00|51267.5|51187.5|51267.5|51187.5|51277.5|51197.5|51261.5|51181.5|66
1661270100000|2022-08-23 15:55:00|51264.5|51184.5|51277.5|51197.5|51305.5|51225.5|51261.5|51181.5|88
1661270400000|2022-08-23 16:00:00|51274.5|51194.5|51267.5|51187.5|51281.5|51201.5|51261.5|51181.5|69
1661270700000|2022-08-23 16:05:00|51271.5|51191.5|51247.5|51167.5|51277.5|51197.5|51237.5|51157.5|47
1661271000000|2022-08-23 16:10:00|51251.5|51171.5|51281.5|51201.5|51287.5|51207.5|51247.5|51167.5|68
1661271300000|2022-08-23 16:15:00|51284.5|51204.5|51271.5|51191.5|51287.5|51207.5|51269.5|51189.5|44
1661271600000|2022-08-23 16:20:00|51267.5|51187.5|51291.5|51211.5|51298.5|51218.5|51267.5|51187.5|53
1661271900000|2022-08-23 16:25:00|51292.5|51212.5|51284.5|51204.5|51294.5|51214.5|51267.5|51187.5|30
1661272200000|2022-08-23 16:30:00|51281.5|51201.5|51302.5|51222.5|51308.5|51228.5|51281.5|51201.5|64
1661272500000|2022-08-23 16:35:00|51305.5|51225.5|51284.5|51204.5|51305.5|51225.5|51281.5|51201.5|52
1661272800000|2022-08-23 16:40:00|51281.5|51201.5|51291.5|51211.5|51302.5|51222.5|51261.5|51181.5|72
1661273100000|2022-08-23 16:45:00|51287.5|51207.5|51291.5|51211.5|51297.5|51217.5|51281.5|51201.5|31
1661273400000|2022-08-23 16:50:00|51292.5|51212.5|51308.5|51228.5|51308.5|51228.5|51281.5|51201.5|42
1661273700000|2022-08-23 16:55:00|51312.5|51232.5|51312.5|51232.5|51328.5|51248.5|51298.5|51218.5|80
1661274000000|2022-08-23 17:00:00|51310.5|51230.5|51267.5|51187.5|51312.5|51232.5|51261.5|51181.5|62
1661274300000|2022-08-23 17:05:00|51271.5|51191.5|51302.5|51222.5|51328.5|51248.5|51271.5|51191.5|60
1661274600000|2022-08-23 17:10:00|51308.5|51228.5|51345.5|51265.5|51348.5|51268.5|51291.5|51211.5|98
1661274900000|2022-08-23 17:15:00|51342.5|51262.5|51358.5|51278.5|51382.5|51302.5|51332.5|51252.5|66
1661275200000|2022-08-23 17:20:00|51355.5|51275.5|51395.5|51315.5|51395.5|51315.5|51352.5|51272.5|81
1661275500000|2022-08-23 17:25:00|51392.5|51312.5|51382.5|51302.5|51402.5|51322.5|51362.5|51282.5|112
1661275800000|2022-08-23 17:30:00|51380.5|51300.5|51368.5|51288.5|51388.5|51308.5|51368.5|51288.5|78
1661276100000|2022-08-23 17:35:00|51370.5|51290.5|51362.5|51282.5|51378.5|51298.5|51332.5|51252.5|80
1661276400000|2022-08-23 17:40:00|51358.5|51278.5|51358.5|51278.5|51372.5|51292.5|51342.5|51262.5|58
1661276700000|2022-08-23 17:45:00|51352.5|51272.5|51338.5|51258.5|51362.5|51282.5|51318.5|51238.5|84
1661277000000|2022-08-23 17:50:00|51340.5|51260.5|51352.5|51272.5|51372.5|51292.5|51340.5|51260.5|61
1661277300000|2022-08-23 17:55:00|51368.5|51288.5|51458.5|51378.5|51468.5|51388.5|51368.5|51288.5|106
1661277600000|2022-08-23 18:00:00|51462.5|51382.5|51432.5|51352.5|51468.5|51388.5|51432.5|51352.5|93
1661277900000|2022-08-23 18:05:00|51435.5|51355.5|51462.5|51382.5|51468.5|51388.5|51412.5|51332.5|75
1661278200000|2022-08-23 18:10:00|51458.5|51378.5|51472.5|51392.5|51503.5|51423.5|51458.5|51378.5|108
1661278500000|2022-08-23 18:15:00|51473.5|51393.5|51483.5|51403.5|51489.5|51409.5|51473.5|51393.5|71
1661278800000|2022-08-23 18:20:00|51486.5|51406.5|51452.5|51372.5|51496.5|51416.5|51452.5|51372.5|86
1661279100000|2022-08-23 18:25:00|51458.5|51378.5|51462.5|51382.5|51478.5|51398.5|51452.5|51372.5|65
1661279400000|2022-08-23 18:30:00|51468.5|51388.5|51493.5|51413.5|51516.5|51436.5|51452.5|51372.5|92
1661279700000|2022-08-23 18:35:00|51496.5|51416.5|51472.5|51392.5|51496.5|51416.5|51442.5|51362.5|65
1661280000000|2022-08-23 18:40:00|51478.5|51398.5|51513.5|51433.5|51513.5|51433.5|51472.5|51392.5|60
1661280300000|2022-08-23 18:45:00|51493.5|51413.5|51549.5|51469.5|51563.5|51483.5|51489.5|51409.5|83
1661280600000|2022-08-23 18:50:00|51543.5|51463.5|51506.5|51426.5|51553.5|51473.5|51499.5|51419.5|90
1661280900000|2022-08-23 18:55:00|51509.5|51429.5|51503.5|51423.5|51509.5|51429.5|51479.5|51399.5|81
1661343000000|2022-08-24 12:10:00|51412.5|51332.5|51367.5|51287.5|51422.5|51342.5|51346.5|51266.5|137
1661343300000|2022-08-24 12:15:00|51357.5|51277.5|51296.5|51216.5|51362.5|51282.5|51256.5|51176.5|163
1661343600000|2022-08-24 12:20:00|51311.5|51231.5|51367.5|51287.5|51372.5|51292.5|51306.5|51226.5|128
1661343900000|2022-08-24 12:25:00|51372.5|51292.5|51405.5|51325.5|51407.5|51327.5|51346.5|51266.5|119
1661344200000|2022-08-24 12:30:00|51402.5|51322.5|51417.5|51337.5|51442.5|51362.5|51382.5|51302.5|196
1661344500000|2022-08-24 12:35:00|51422.5|51342.5|51507.5|51427.5|51543.5|51463.5|51422.5|51342.5|202
1661344800000|2022-08-24 12:40:00|51512.5|51432.5|51573.5|51493.5|51608.5|51528.5|51487.5|51407.5|202
1661345100000|2022-08-24 12:45:00|51577.5|51497.5|51483.5|51403.5|51597.5|51517.5|51467.5|51387.5|184
1661345400000|2022-08-24 12:50:00|51487.5|51407.5|51483.5|51403.5|51555.5|51475.5|51432.5|51352.5|201
1661345700000|2022-08-24 12:55:00|51487.5|51407.5|51537.5|51457.5|51537.5|51457.5|51450.5|51370.5|173
1661346000000|2022-08-24 13:00:00|51547.5|51467.5|51523.5|51443.5|51563.5|51483.5|51477.5|51397.5|211
1661346300000|2022-08-24 13:05:00|51517.5|51437.5|51547.5|51467.5|51563.5|51483.5|51510.5|51430.5|181
1661346600000|2022-08-24 13:10:00|51545.5|51465.5|51587.5|51507.5|51618.5|51538.5|51507.5|51427.5|161
1661346900000|2022-08-24 13:15:00|51590.5|51510.5|51603.5|51523.5|51615.5|51535.5|51553.5|51473.5|143
1661347200000|2022-08-24 13:20:00|51597.5|51517.5|51547.5|51467.5|51603.5|51523.5|51495.5|51415.5|147
1661347500000|2022-08-24 13:25:00|51550.5|51470.5|51583.5|51503.5|51628.5|51548.5|51527.5|51447.5|148
1661347800000|2022-08-24 13:30:00|51587.5|51507.5|51653.5|51573.5|51667.5|51587.5|51567.5|51487.5|225
1661348100000|2022-08-24 13:35:00|51650.5|51570.5|51607.5|51527.5|51657.5|51577.5|51585.5|51505.5|218
1661348400000|2022-08-24 13:40:00|51610.5|51530.5|51583.5|51503.5|51643.5|51563.5|51567.5|51487.5|220
1661348700000|2022-08-24 13:45:00|51580.5|51500.5|51603.5|51523.5|51605.5|51525.5|51550.5|51470.5|180
1661349000000|2022-08-24 13:50:00|51607.5|51527.5|51567.5|51487.5|51653.5|51573.5|51567.5|51487.5|191
1661349300000|2022-08-24 13:55:00|51573.5|51493.5|51617.5|51537.5|51627.5|51547.5|51552.5|51472.5|152
1661349600000|2022-08-24 14:00:00|51613.5|51533.5|51557.5|51477.5|51613.5|51533.5|51522.5|51442.5|192
1661349900000|2022-08-24 14:05:00|51555.5|51475.5|51546.5|51466.5|51570.5|51490.5|51522.5|51442.5|148
1661350200000|2022-08-24 14:10:00|51536.5|51456.5|51452.5|51372.5|51542.5|51462.5|51406.5|51326.5|198
1661350500000|2022-08-24 14:15:00|51446.5|51366.5|51335.5|51255.5|51446.5|51366.5|51331.5|51251.5|161
1661350800000|2022-08-24 14:20:00|51333.5|51253.5|51341.5|51261.5|51376.5|51296.5|51301.5|51221.5|158
1661351100000|2022-08-24 14:25:00|51345.5|51265.5|51422.5|51342.5|51429.5|51349.5|51335.5|51255.5|155
1661351400000|2022-08-24 14:30:00|51416.5|51336.5|51396.5|51316.5|51429.5|51349.5|51382.5|51302.5|154
1661351700000|2022-08-24 14:35:00|51394.5|51314.5|51396.5|51316.5|51402.5|51322.5|51335.5|51255.5|182
1661352000000|2022-08-24 14:40:00|51392.5|51312.5|51462.5|51382.5|51516.5|51436.5|51392.5|51312.5|204
1661352300000|2022-08-24 14:45:00|51459.5|51379.5|51426.5|51346.5|51496.5|51416.5|51406.5|51326.5|175
1661352600000|2022-08-24 14:50:00|51429.5|51349.5|51382.5|51302.5|51456.5|51376.5|51382.5|51302.5|225
1661352900000|2022-08-24 14:55:00|51386.5|51306.5|51484.5|51404.5|51489.5|51409.5|51371.5|51291.5|254
1661353200000|2022-08-24 15:00:00|51482.5|51402.5|51476.5|51396.5|51486.5|51406.5|51436.5|51356.5|185
1661353500000|2022-08-24 15:05:00|51482.5|51402.5|51462.5|51382.5|51496.5|51416.5|51446.5|51366.5|161
1661353800000|2022-08-24 15:10:00|51464.5|51384.5|51381.5|51301.5|51466.5|51386.5|51375.5|51295.5|114
1661354100000|2022-08-24 15:15:00|51375.5|51295.5|51388.5|51308.5|51392.5|51312.5|51315.5|51235.5|143
1661354400000|2022-08-24 15:20:00|51386.5|51306.5|51416.5|51336.5|51446.5|51366.5|51365.5|51285.5|127
1661354700000|2022-08-24 15:25:00|51422.5|51342.5|51462.5|51382.5|51466.5|51386.5|51396.5|51316.5|103
1661355000000|2022-08-24 15:30:00|51466.5|51386.5|51426.5|51346.5|51466.5|51386.5|51412.5|51332.5|84
1661355300000|2022-08-24 15:35:00|51432.5|51352.5|51406.5|51326.5|51454.5|51374.5|51392.5|51312.5|89
1661355600000|2022-08-24 15:40:00|51402.5|51322.5|51452.5|51372.5|51466.5|51386.5|51402.5|51322.5|71
1661355900000|2022-08-24 15:45:00|51454.5|51374.5|51416.5|51336.5|51456.5|51376.5|51402.5|51322.5|106
1661356200000|2022-08-24 15:50:00|51412.5|51332.5|51371.5|51291.5|51416.5|51336.5|51361.5|51281.5|103
1661356500000|2022-08-24 15:55:00|51365.5|51285.5|51381.5|51301.5|51392.5|51312.5|51351.5|51271.5|96
1661356800000|2022-08-24 16:00:00|51375.5|51295.5|51361.5|51281.5|51375.5|51295.5|51321.5|51241.5|115
1661357100000|2022-08-24 16:05:00|51365.5|51285.5|51361.5|51281.5|51396.5|51316.5|51355.5|51275.5|95
1661357400000|2022-08-24 16:10:00|51358.5|51278.5|51391.5|51311.5|51401.5|51321.5|51355.5|51275.5|87
1661357700000|2022-08-24 16:15:00|51395.5|51315.5|51445.5|51365.5|51445.5|51365.5|51381.5|51301.5|89
1661358000000|2022-08-24 16:20:00|51451.5|51371.5|51455.5|51375.5|51461.5|51381.5|51435.5|51355.5|80
1661358300000|2022-08-24 16:25:00|51451.5|51371.5|51501.5|51421.5|51505.5|51425.5|51451.5|51371.5|68
1661358600000|2022-08-24 16:30:00|51495.5|51415.5|51501.5|51421.5|51522.5|51442.5|51495.5|51415.5|61
1661358900000|2022-08-24 16:35:00|51505.5|51425.5|51542.5|51462.5|51556.5|51476.5|51505.5|51425.5|73
1661359200000|2022-08-24 16:40:00|51546.5|51466.5|51549.5|51469.5|51566.5|51486.5|51501.5|51421.5|111
1661359500000|2022-08-24 16:45:00|51546.5|51466.5|51549.5|51469.5|51576.5|51496.5|51536.5|51456.5|113
1661359800000|2022-08-24 16:50:00|51552.5|51472.5|51552.5|51472.5|51576.5|51496.5|51546.5|51466.5|86
1661360100000|2022-08-24 16:55:00|51546.5|51466.5|51532.5|51452.5|51562.5|51482.5|51529.5|51449.5|40
1661360400000|2022-08-24 17:00:00|51534.5|51454.5|51552.5|51472.5|51572.5|51492.5|51526.5|51446.5|71
1661360700000|2022-08-24 17:05:00|51546.5|51466.5|51516.5|51436.5|51552.5|51472.5|51512.5|51432.5|63
1661361000000|2022-08-24 17:10:00|51512.5|51432.5|51532.5|51452.5|51536.5|51456.5|51505.5|51425.5|78
1661361300000|2022-08-24 17:15:00|51526.5|51446.5|51542.5|51462.5|51542.5|51462.5|51519.5|51439.5|41
1661361600000|2022-08-24 17:20:00|51546.5|51466.5|51582.5|51502.5|51592.5|51512.5|51546.5|51466.5|71
1661361900000|2022-08-24 17:25:00|51586.5|51506.5|51612.5|51532.5|51612.5|51532.5|51566.5|51486.5|98
1661362200000|2022-08-24 17:30:00|51616.5|51536.5|51602.5|51522.5|51626.5|51546.5|51592.5|51512.5|90
1661362500000|2022-08-24 17:35:00|51596.5|51516.5|51575.5|51495.5|51636.5|51556.5|51570.5|51490.5|62
1661362800000|2022-08-24 17:40:00|51581.5|51501.5|51581.5|51501.5|51591.5|51511.5|51554.5|51474.5|67
1661363100000|2022-08-24 17:45:00|51583.5|51503.5|51585.5|51505.5|51601.5|51521.5|51570.5|51490.5|59
1661363400000|2022-08-24 17:50:00|51591.5|51511.5|51585.5|51505.5|51591.5|51511.5|51554.5|51474.5|63
1661363700000|2022-08-24 17:55:00|51591.5|51511.5|51575.5|51495.5|51595.5|51515.5|51560.5|51480.5|37
1661364000000|2022-08-24 18:00:00|51571.5|51491.5|51585.5|51505.5|51595.5|51515.5|51564.5|51484.5|64
1661364300000|2022-08-24 18:05:00|51588.5|51508.5|51575.5|51495.5|51601.5|51521.5|51571.5|51491.5|58
1661364600000|2022-08-24 18:10:00|51571.5|51491.5|51554.5|51474.5|51581.5|51501.5|51514.5|51434.5|77
1661364900000|2022-08-24 18:15:00|51552.5|51472.5|51544.5|51464.5|51554.5|51474.5|51534.5|51454.5|76
1661365200000|2022-08-24 18:20:00|51554.5|51474.5|51534.5|51454.5|51583.5|51503.5|51530.5|51450.5|49
1661365500000|2022-08-24 18:25:00|51537.5|51457.5|51581.5|51501.5|51581.5|51501.5|51534.5|51454.5|86
1661365800000|2022-08-24 18:30:00|51585.5|51505.5|51581.5|51501.5|51591.5|51511.5|51564.5|51484.5|71
1661366100000|2022-08-24 18:35:00|51575.5|51495.5|51544.5|51464.5|51581.5|51501.5|51534.5|51454.5|60
1661366400000|2022-08-24 18:40:00|51540.5|51460.5|51544.5|51464.5|51550.5|51470.5|51520.5|51440.5|60
1661366700000|2022-08-24 18:45:00|51550.5|51470.5|51571.5|51491.5|51591.5|51511.5|51547.5|51467.5|56
1661367000000|2022-08-24 18:50:00|51573.5|51493.5|51598.5|51518.5|51621.5|51541.5|51571.5|51491.5|88
1661367300000|2022-08-24 18:55:00|51595.5|51515.5|51544.5|51464.5|51611.5|51531.5|51544.5|51464.5|64
1661429400000|2022-08-25 12:10:00|51447.5|51367.5|51508.5|51428.5|51508.5|51428.5|51447.5|51367.5|88
1661429700000|2022-08-25 12:15:00|51513.5|51433.5|51538.5|51458.5|51538.5|51458.5|51488.5|51408.5|84
1661430000000|2022-08-25 12:20:00|51553.5|51473.5|51553.5|51473.5|51573.5|51493.5|51548.5|51468.5|90
1661430300000|2022-08-25 12:25:00|51558.5|51478.5|51617.5|51537.5|51634.5|51554.5|51553.5|51473.5|73
1661430600000|2022-08-25 12:30:00|51604.5|51524.5|51647.5|51567.5|51699.5|51619.5|51596.5|51516.5|239
1661430900000|2022-08-25 12:35:00|51644.5|51564.5|51608.5|51528.5|51674.5|51594.5|51603.5|51523.5|168
1661431200000|2022-08-25 12:40:00|51614.5|51534.5|51655.5|51575.5|51665.5|51585.5|51598.5|51518.5|154
1661431500000|2022-08-25 12:45:00|51659.5|51579.5|51800.5|51720.5|51806.5|51726.5|51655.5|51575.5|180
1661431800000|2022-08-25 12:50:00|51810.5|51730.5|51806.5|51726.5|51850.5|51770.5|51780.5|51700.5|176
1661432100000|2022-08-25 12:55:00|51810.5|51730.5|51770.5|51690.5|51836.5|51756.5|51744.5|51664.5|149
1661432400000|2022-08-25 13:00:00|51774.5|51694.5|51754.5|51674.5|51780.5|51700.5|51714.5|51634.5|175
1661432700000|2022-08-25 13:05:00|51750.5|51670.5|51772.5|51692.5|51815.5|51735.5|51740.5|51660.5|158
1661433000000|2022-08-25 13:10:00|51778.5|51698.5|51833.5|51753.5|51839.5|51759.5|51778.5|51698.5|132
1661433300000|2022-08-25 13:15:00|51829.5|51749.5|51893.5|51813.5|51903.5|51823.5|51823.5|51743.5|161
1661433600000|2022-08-25 13:20:00|51883.5|51803.5|51879.5|51799.5|51889.5|51809.5|51833.5|51753.5|130
1661433900000|2022-08-25 13:25:00|51881.5|51801.5|51813.5|51733.5|51906.5|51826.5|51813.5|51733.5|117
1661434200000|2022-08-25 13:30:00|51819.5|51739.5|51873.5|51793.5|51873.5|51793.5|51809.5|51729.5|176
1661434500000|2022-08-25 13:35:00|51879.5|51799.5|51849.5|51769.5|51879.5|51799.5|51808.5|51728.5|161
1661434800000|2022-08-25 13:40:00|51846.5|51766.5|51768.5|51688.5|51893.5|51813.5|51768.5|51688.5|123
1661435100000|2022-08-25 13:45:00|51765.5|51685.5|51772.5|51692.5|51795.5|51715.5|51752.5|51672.5|123
1661435400000|2022-08-25 13:50:00|51770.5|51690.5|51738.5|51658.5|51788.5|51708.5|51712.5|51632.5|160
1661435700000|2022-08-25 13:55:00|51732.5|51652.5|51654.5|51574.5|51758.5|51678.5|51637.5|51557.5|213
1661436000000|2022-08-25 14:00:00|51657.5|51577.5|51682.5|51602.5|51682.5|51602.5|51607.5|51527.5|177
1661436300000|2022-08-25 14:05:00|51678.5|51598.5|51682.5|51602.5|51742.5|51662.5|51672.5|51592.5|182
1661436600000|2022-08-25 14:10:00|51688.5|51608.5|51712.5|51632.5|51748.5|51668.5|51682.5|51602.5|133
1661436900000|2022-08-25 14:15:00|51708.5|51628.5|51722.5|51642.5|51738.5|51658.5|51672.5|51592.5|151
1661437200000|2022-08-25 14:20:00|51728.5|51648.5|51617.5|51537.5|51748.5|51668.5|51614.5|51534.5|158
1661437500000|2022-08-25 14:25:00|51614.5|51534.5|51567.5|51487.5|51621.5|51541.5|51541.5|51461.5|128
1661437800000|2022-08-25 14:30:00|51561.5|51481.5|51490.5|51410.5|51567.5|51487.5|51486.5|51406.5|182
1661438100000|2022-08-25 14:35:00|51496.5|51416.5|51476.5|51396.5|51506.5|51426.5|51470.5|51390.5|120
1661438400000|2022-08-25 14:40:00|51470.5|51390.5|51456.5|51376.5|51500.5|51420.5|51416.5|51336.5|127
1661438700000|2022-08-25 14:45:00|51460.5|51380.5|51390.5|51310.5|51460.5|51380.5|51390.5|51310.5|130
1661439000000|2022-08-25 14:50:00|51393.5|51313.5|51500.5|51420.5|51516.5|51436.5|51390.5|51310.5|144
1661439300000|2022-08-25 14:55:00|51506.5|51426.5|51480.5|51400.5|51516.5|51436.5|51450.5|51370.5|133
1661439600000|2022-08-25 15:00:00|51486.5|51406.5|51536.5|51456.5|51546.5|51466.5|51486.5|51406.5|146
1661439900000|2022-08-25 15:05:00|51526.5|51446.5|51561.5|51481.5|51597.5|51517.5|51506.5|51426.5|162
1661440200000|2022-08-25 15:10:00|51564.5|51484.5|51577.5|51497.5|51587.5|51507.5|51541.5|51461.5|129
1661440500000|2022-08-25 15:15:00|51574.5|51494.5|51587.5|51507.5|51647.5|51567.5|51557.5|51477.5|116
1661440800000|2022-08-25 15:20:00|51581.5|51501.5|51657.5|51577.5|51661.5|51581.5|51581.5|51501.5|102
1661441100000|2022-08-25 15:25:00|51659.5|51579.5|51651.5|51571.5|51681.5|51601.5|51631.5|51551.5|107
1661441400000|2022-08-25 15:30:00|51657.5|51577.5|51729.5|51649.5|51744.5|51664.5|51641.5|51561.5|145
1661441700000|2022-08-25 15:35:00|51723.5|51643.5|51740.5|51660.5|51740.5|51660.5|51706.5|51626.5|113
1661442000000|2022-08-25 15:40:00|51744.5|51664.5|51729.5|51649.5|51770.5|51690.5|51723.5|51643.5|137
1661442300000|2022-08-25 15:45:00|51723.5|51643.5|51679.5|51599.5|51733.5|51653.5|51676.5|51596.5|94
1661442600000|2022-08-25 15:50:00|51676.5|51596.5|51653.5|51573.5|51689.5|51609.5|51633.5|51553.5|102
1661442900000|2022-08-25 15:55:00|51659.5|51579.5|51658.5|51578.5|51691.5|51611.5|51624.5|51544.5|99
1661443200000|2022-08-25 16:00:00|51648.5|51568.5|51684.5|51604.5|51698.5|51618.5|51628.5|51548.5|131
1661443500000|2022-08-25 16:05:00|51688.5|51608.5|51674.5|51594.5|51694.5|51614.5|51664.5|51584.5|111
1661443800000|2022-08-25 16:10:00|51668.5|51588.5|51708.5|51628.5|51734.5|51654.5|51664.5|51584.5|90
1661444100000|2022-08-25 16:15:00|51706.5|51626.5|51714.5|51634.5|51759.5|51679.5|51698.5|51618.5|109
1661444400000|2022-08-25 16:20:00|51716.5|51636.5|51688.5|51608.5|51718.5|51638.5|51684.5|51604.5|71
1661444700000|2022-08-25 16:25:00|51684.5|51604.5|51664.5|51584.5|51686.5|51606.5|51648.5|51568.5|74
1661445000000|2022-08-25 16:30:00|51658.5|51578.5|51688.5|51608.5|51724.5|51644.5|51658.5|51578.5|86
1661445300000|2022-08-25 16:35:00|51694.5|51614.5|51688.5|51608.5|51718.5|51638.5|51678.5|51598.5|68
1661445600000|2022-08-25 16:40:00|51684.5|51604.5|51718.5|51638.5|51749.5|51669.5|51684.5|51604.5|88
1661445900000|2022-08-25 16:45:00|51714.5|51634.5|51759.5|51679.5|51759.5|51679.5|51706.5|51626.5|80
1661446200000|2022-08-25 16:50:00|51755.5|51675.5|51708.5|51628.5|51755.5|51675.5|51694.5|51614.5|85
1661446500000|2022-08-25 16:55:00|51704.5|51624.5|51678.5|51598.5|51704.5|51624.5|51678.5|51598.5|67
1661446800000|2022-08-25 17:00:00|51684.5|51604.5|51674.5|51594.5|51698.5|51618.5|51638.5|51558.5|135
1661447100000|2022-08-25 17:05:00|51668.5|51588.5|51583.5|51503.5|51668.5|51588.5|51567.5|51487.5|123
1661447400000|2022-08-25 17:10:00|51585.5|51505.5|51583.5|51503.5|51587.5|51507.5|51553.5|51473.5|78
1661447700000|2022-08-25 17:15:00|51563.5|51483.5|51543.5|51463.5|51567.5|51487.5|51523.5|51443.5|58
1661448000000|2022-08-25 17:20:00|51547.5|51467.5|51587.5|51507.5|51587.5|51507.5|51537.5|51457.5|67
1661448300000|2022-08-25 17:25:00|51603.5|51523.5|51587.5|51507.5|51658.5|51578.5|51587.5|51507.5|97
1661448600000|2022-08-25 17:30:00|51583.5|51503.5|51563.5|51483.5|51614.5|51534.5|51553.5|51473.5|100
1661448900000|2022-08-25 17:35:00|51557.5|51477.5|51598.5|51518.5|51598.5|51518.5|51547.5|51467.5|96
1661449200000|2022-08-25 17:40:00|51594.5|51514.5|51587.5|51507.5|51604.5|51524.5|51577.5|51497.5|64
1661449500000|2022-08-25 17:45:00|51583.5|51503.5|51517.5|51437.5|51587.5|51507.5|51517.5|51437.5|83
1661449800000|2022-08-25 17:50:00|51523.5|51443.5|51557.5|51477.5|51563.5|51483.5|51523.5|51443.5|52
1661450100000|2022-08-25 17:55:00|51555.5|51475.5|51597.5|51517.5|51604.5|51524.5|51547.5|51467.5|74
1661450400000|2022-08-25 18:00:00|51590.5|51510.5|51614.5|51534.5|51618.5|51538.5|51583.5|51503.5|101
1661450700000|2022-08-25 18:05:00|51616.5|51536.5|51684.5|51604.5|51688.5|51608.5|51614.5|51534.5|95
1661451000000|2022-08-25 18:10:00|51688.5|51608.5|51681.5|51601.5|51698.5|51618.5|51664.5|51584.5|84
1661451300000|2022-08-25 18:15:00|51678.5|51598.5|51738.5|51658.5|51738.5|51658.5|51678.5|51598.5|87
1661451600000|2022-08-25 18:20:00|51736.5|51656.5|51678.5|51598.5|51744.5|51664.5|51676.5|51596.5|80
1661451900000|2022-08-25 18:25:00|51684.5|51604.5|51644.5|51564.5|51684.5|51604.5|51634.5|51554.5|67
1661452200000|2022-08-25 18:30:00|51646.5|51566.5|51674.5|51594.5|51686.5|51606.5|51638.5|51558.5|56
1661452500000|2022-08-25 18:35:00|51678.5|51598.5|51694.5|51614.5|51716.5|51636.5|51674.5|51594.5|55
1661452800000|2022-08-25 18:40:00|51691.5|51611.5|51698.5|51618.5|51708.5|51628.5|51688.5|51608.5|60
1661453100000|2022-08-25 18:45:00|51694.5|51614.5|51694.5|51614.5|51698.5|51618.5|51666.5|51586.5|45
1661453400000|2022-08-25 18:50:00|51691.5|51611.5|51708.5|51628.5|51714.5|51634.5|51688.5|51608.5|73
1661453700000|2022-08-25 18:55:00|51704.5|51624.5|51694.5|51614.5|51735.5|51655.5|51694.5|51614.5|98
1661515800000|2022-08-26 12:10:00|51583.5|51503.5|51508.5|51428.5|51593.5|51513.5|51503.5|51423.5|103
1661516100000|2022-08-26 12:15:00|51503.5|51423.5|51568.5|51488.5|51568.5|51488.5|51473.5|51393.5|128
1661516400000|2022-08-26 12:20:00|51573.5|51493.5|51523.5|51443.5|51609.5|51529.5|51518.5|51438.5|167
1661516700000|2022-08-26 12:25:00|51528.5|51448.5|51598.5|51518.5|51629.5|51549.5|51518.5|51438.5|114
1661517000000|2022-08-26 12:30:00|51594.5|51514.5|51452.5|51372.5|51649.5|51569.5|51417.5|51337.5|414
1661517300000|2022-08-26 12:35:00|51449.5|51369.5|51407.5|51327.5|51543.5|51463.5|51397.5|51317.5|282
1661517600000|2022-08-26 12:40:00|51402.5|51322.5|51437.5|51357.5|51470.5|51390.5|51392.5|51312.5|233
1661517900000|2022-08-26 12:45:00|51442.5|51362.5|51377.5|51297.5|51488.5|51408.5|51377.5|51297.5|199
1661518200000|2022-08-26 12:50:00|51372.5|51292.5|51337.5|51257.5|51382.5|51302.5|51337.5|51257.5|199
1661518500000|2022-08-26 12:55:00|51342.5|51262.5|51276.5|51196.5|51352.5|51272.5|51276.5|51196.5|209
1661518800000|2022-08-26 13:00:00|51277.5|51197.5|51230.5|51150.5|51280.5|51200.5|51210.5|51130.5|233
1661519100000|2022-08-26 13:05:00|51226.5|51146.5|51180.5|51100.5|51287.5|51207.5|51150.5|51070.5|205
1661519400000|2022-08-26 13:10:00|51183.5|51103.5|51196.5|51116.5|51206.5|51126.5|51156.5|51076.5|187
1661519700000|2022-08-26 13:15:00|51193.5|51113.5|51270.5|51190.5|51280.5|51200.5|51180.5|51100.5|186
1661520000000|2022-08-26 13:20:00|51280.5|51200.5|51287.5|51207.5|51317.5|51237.5|51226.5|51146.5|163
1661520300000|2022-08-26 13:25:00|51291.5|51211.5|51337.5|51257.5|51357.5|51277.5|51281.5|51201.5|210
1661520600000|2022-08-26 13:30:00|51331.5|51251.5|51307.5|51227.5|51387.5|51307.5|51291.5|51211.5|216
1661520900000|2022-08-26 13:35:00|51301.5|51221.5|51347.5|51267.5|51371.5|51291.5|51301.5|51221.5|212
1661521200000|2022-08-26 13:40:00|51341.5|51261.5|51367.5|51287.5|51377.5|51297.5|51297.5|51217.5|231
1661521500000|2022-08-26 13:45:00|51369.5|51289.5|51319.5|51239.5|51371.5|51291.5|51287.5|51207.5|225
1661521800000|2022-08-26 13:50:00|51317.5|51237.5|51281.5|51201.5|51351.5|51271.5|51267.5|51187.5|209
1661522100000|2022-08-26 13:55:00|51277.5|51197.5|51389.5|51285.5|51389.5|51285.5|51264.5|51184.5|202
1661522400000|2022-08-26 14:00:00|51439.5|51335.5|51555.5|51451.5|51595.5|51491.5|51414.5|51310.5|445
1661522700000|2022-08-26 14:05:00|51558.5|51454.5|51140.5|51036.5|51595.5|51491.5|51140.5|51036.5|403
1661523000000|2022-08-26 14:10:00|51142.5|51038.5|51220.5|51116.5|51248.5|51144.5|51091.5|50987.5|423
1661523300000|2022-08-26 14:15:00|51222.5|51118.5|51208.5|51104.5|51252.5|51148.5|51114.5|51010.5|394
1661523600000|2022-08-26 14:20:00|51202.5|51098.5|51307.5|51227.5|51381.5|51301.5|51172.5|51068.5|369
1661523900000|2022-08-26 14:25:00|51311.5|51231.5|51371.5|51291.5|51432.5|51352.5|51297.5|51217.5|320
1661524200000|2022-08-26 14:30:00|51374.5|51294.5|51428.5|51348.5|51518.5|51438.5|51374.5|51294.5|328
1661524500000|2022-08-26 14:35:00|51432.5|51352.5|51523.5|51443.5|51539.5|51459.5|51402.5|51322.5|327
1661524800000|2022-08-26 14:40:00|51519.5|51439.5|51508.5|51428.5|51543.5|51463.5|51472.5|51392.5|302
1661525100000|2022-08-26 14:45:00|51505.5|51425.5|51307.5|51227.5|51529.5|51449.5|51301.5|51221.5|292
1661525400000|2022-08-26 14:50:00|51301.5|51221.5|51317.5|51237.5|51347.5|51267.5|51261.5|51181.5|274
1661525700000|2022-08-26 14:55:00|51319.5|51239.5|51272.5|51192.5|51357.5|51277.5|51220.5|51140.5|281
1661526000000|2022-08-26 15:00:00|51274.5|51194.5|51235.5|51155.5|51282.5|51202.5|51225.5|51145.5|218
1661526300000|2022-08-26 15:05:00|51238.5|51158.5|51328.5|51248.5|51344.5|51264.5|51221.5|51141.5|182
1661526600000|2022-08-26 15:10:00|51334.5|51254.5|51408.5|51328.5|51475.5|51395.5|51334.5|51254.5|255
1661526900000|2022-08-26 15:15:00|51404.5|51324.5|51507.5|51427.5|51514.5|51434.5|51394.5|51314.5|222
1661527200000|2022-08-26 15:20:00|51504.5|51424.5|51530.5|51450.5|51641.5|51561.5|51504.5|51424.5|242
1661527500000|2022-08-26 15:25:00|51534.5|51454.5|51490.5|51410.5|51585.5|51505.5|51490.5|51410.5|174
1661527800000|2022-08-26 15:30:00|51480.5|51400.5|51359.5|51279.5|51484.5|51404.5|51351.5|51271.5|197
1661528100000|2022-08-26 15:35:00|51356.5|51276.5|51356.5|51276.5|51419.5|51339.5|51349.5|51269.5|207
1661528400000|2022-08-26 15:40:00|51359.5|51279.5|51363.5|51283.5|51379.5|51299.5|51293.5|51213.5|187
1661528700000|2022-08-26 15:45:00|51359.5|51279.5|51268.5|51188.5|51361.5|51281.5|51262.5|51182.5|178
1661529000000|2022-08-26 15:50:00|51262.5|51182.5|51238.5|51158.5|51278.5|51198.5|51192.5|51112.5|180
1661529300000|2022-08-26 15:55:00|51242.5|51162.5|51293.5|51213.5|51329.5|51249.5|51238.5|51158.5|199
1661529600000|2022-08-26 16:00:00|51292.5|51212.5|51351.5|51271.5|51383.5|51303.5|51292.5|51212.5|179
1661529900000|2022-08-26 16:05:00|51343.5|51263.5|51379.5|51299.5|51403.5|51323.5|51339.5|51259.5|155
1661530200000|2022-08-26 16:10:00|51373.5|51293.5|51349.5|51269.5|51373.5|51293.5|51349.5|51269.5|139
1661530500000|2022-08-26 16:15:00|51353.5|51273.5|51389.5|51309.5|51409.5|51329.5|51343.5|51263.5|108
1661530800000|2022-08-26 16:20:00|51393.5|51313.5|51403.5|51323.5|51403.5|51323.5|51373.5|51293.5|106
1661531100000|2022-08-26 16:25:00|51399.5|51319.5|51399.5|51319.5|51419.5|51339.5|51379.5|51299.5|137
1661531400000|2022-08-26 16:30:00|51401.5|51321.5|51413.5|51333.5|51419.5|51339.5|51393.5|51313.5|145
1661531700000|2022-08-26 16:35:00|51419.5|51339.5|51331.5|51251.5|51419.5|51339.5|51329.5|51249.5|140
1661532000000|2022-08-26 16:40:00|51329.5|51249.5|51336.5|51256.5|51339.5|51259.5|51303.5|51223.5|132
1661532300000|2022-08-26 16:45:00|51333.5|51253.5|51343.5|51263.5|51363.5|51283.5|51319.5|51239.5|115
1661532600000|2022-08-26 16:50:00|51346.5|51266.5|51373.5|51293.5|51379.5|51299.5|51343.5|51263.5|131
1661532900000|2022-08-26 16:55:00|51369.5|51289.5|51329.5|51249.5|51373.5|51293.5|51313.5|51233.5|108
1661533200000|2022-08-26 17:00:00|51323.5|51243.5|51349.5|51269.5|51363.5|51283.5|51319.5|51239.5|113
1661533500000|2022-08-26 17:05:00|51353.5|51273.5|51353.5|51273.5|51379.5|51299.5|51343.5|51263.5|101
1661533800000|2022-08-26 17:10:00|51356.5|51276.5|51389.5|51309.5|51401.5|51321.5|51316.5|51236.5|116
1661534100000|2022-08-26 17:15:00|51386.5|51306.5|51399.5|51319.5|51403.5|51323.5|51353.5|51273.5|114
1661534400000|2022-08-26 17:20:00|51403.5|51323.5|51389.5|51309.5|51413.5|51333.5|51389.5|51309.5|98
1661534700000|2022-08-26 17:25:00|51383.5|51303.5|51403.5|51323.5|51440.5|51360.5|51383.5|51303.5|104
1661535000000|2022-08-26 17:30:00|51399.5|51319.5|51433.5|51353.5|51440.5|51360.5|51399.5|51319.5|95
1661535300000|2022-08-26 17:35:00|51429.5|51349.5|51433.5|51353.5|51439.5|51359.5|51393.5|51313.5|111
1661535600000|2022-08-26 17:40:00|51429.5|51349.5|51470.5|51390.5|51530.5|51450.5|51429.5|51349.5|114
1661535900000|2022-08-26 17:45:00|51477.5|51397.5|51460.5|51380.5|51484.5|51404.5|51437.5|51357.5|101
1661536200000|2022-08-26 17:50:00|51457.5|51377.5|51439.5|51359.5|51464.5|51384.5|51426.5|51346.5|71
1661536500000|2022-08-26 17:55:00|51440.5|51360.5|51389.5|51309.5|51460.5|51380.5|51373.5|51293.5|90
1661536800000|2022-08-26 18:00:00|51383.5|51303.5|51363.5|51283.5|51393.5|51313.5|51343.5|51263.5|103
1661537100000|2022-08-26 18:05:00|51359.5|51279.5|51343.5|51263.5|51373.5|51293.5|51333.5|51253.5|104
1661537400000|2022-08-26 18:10:00|51349.5|51269.5|51303.5|51223.5|51353.5|51273.5|51282.5|51202.5|124
1661537700000|2022-08-26 18:15:00|51309.5|51229.5|51353.5|51273.5|51359.5|51279.5|51309.5|51229.5|92
1661538000000|2022-08-26 18:20:00|51349.5|51269.5|51343.5|51263.5|51359.5|51279.5|51313.5|51233.5|109
1661538300000|2022-08-26 18:25:00|51339.5|51259.5|51288.5|51208.5|51343.5|51263.5|51272.5|51192.5|131
1661538600000|2022-08-26 18:30:00|51282.5|51202.5|51272.5|51192.5|51298.5|51218.5|51242.5|51162.5|126
1661538900000|2022-08-26 18:35:00|51270.5|51190.5|51248.5|51168.5|51270.5|51190.5|51242.5|51162.5|90
1661539200000|2022-08-26 18:40:00|51250.5|51170.5|51222.5|51142.5|51252.5|51172.5|51212.5|51132.5|79
1661539500000|2022-08-26 18:45:00|51218.5|51138.5|51131.5|51051.5|51218.5|51138.5|51121.5|51041.5|162
1661539800000|2022-08-26 18:50:00|51127.5|51047.5|51071.5|50991.5|51127.5|51047.5|51026.5|50946.5|142
1661540100000|2022-08-26 18:55:00|51067.5|50987.5|51151.5|51071.5|51161.5|51081.5|51041.5|50961.5|138
1661775000000|2022-08-29 12:10:00|51160.5|51080.5|51210.5|51130.5|51220.5|51140.5|51134.5|51054.5|101
1661775300000|2022-08-29 12:15:00|51220.5|51140.5|51145.5|51065.5|51225.5|51145.5|51137.5|51057.5|121
1661775600000|2022-08-29 12:20:00|51140.5|51060.5|51054.5|50974.5|51144.5|51064.5|51054.5|50974.5|166
1661775900000|2022-08-29 12:25:00|51059.5|50979.5|51006.5|50926.5|51059.5|50979.5|50975.5|50895.5|192
1661776200000|2022-08-29 12:30:00|51009.5|50929.5|50983.5|50903.5|51024.5|50944.5|50938.5|50858.5|209
1661776500000|2022-08-29 12:35:00|50988.5|50908.5|51004.5|50924.5|51021.5|50941.5|50958.5|50878.5|213
1661776800000|2022-08-29 12:40:00|51001.5|50921.5|51079.5|50999.5|51124.5|51044.5|50993.5|50913.5|173
1661777100000|2022-08-29 12:45:00|51074.5|50994.5|51014.5|50934.5|51089.5|51009.5|51004.5|50924.5|177
1661777400000|2022-08-29 12:50:00|51011.5|50931.5|51064.5|50984.5|51114.5|51034.5|51004.5|50924.5|154
1661777700000|2022-08-29 12:55:00|51059.5|50979.5|51014.5|50934.5|51074.5|50994.5|51014.5|50934.5|158
1661778000000|2022-08-29 13:00:00|51016.5|50936.5|50953.5|50873.5|51031.5|50951.5|50943.5|50863.5|203
1661778300000|2022-08-29 13:05:00|50955.5|50875.5|51014.5|50934.5|51014.5|50934.5|50945.5|50865.5|133
1661778600000|2022-08-29 13:10:00|51009.5|50929.5|51084.5|51004.5|51084.5|51004.5|50988.5|50908.5|132
1661778900000|2022-08-29 13:15:00|51081.5|51001.5|51119.5|51039.5|51145.5|51065.5|51074.5|50994.5|187
1661779200000|2022-08-29 13:20:00|51114.5|51034.5|51145.5|51065.5|51165.5|51085.5|51094.5|51014.5|148
1661779500000|2022-08-29 13:25:00|51150.5|51070.5|51150.5|51070.5|51240.5|51160.5|51145.5|51065.5|176
1661779800000|2022-08-29 13:30:00|51152.5|51072.5|51079.5|50999.5|51165.5|51085.5|51069.5|50989.5|203
1661780100000|2022-08-29 13:35:00|51074.5|50994.5|51121.5|51041.5|51180.5|51100.5|51049.5|50969.5|217
1661780400000|2022-08-29 13:40:00|51124.5|51044.5|51113.5|51033.5|51180.5|51100.5|51073.5|50993.5|214
1661780700000|2022-08-29 13:45:00|51118.5|51038.5|51123.5|51043.5|51155.5|51075.5|51030.5|50950.5|219
1661781000000|2022-08-29 13:50:00|51118.5|51038.5|51073.5|50993.5|51123.5|51043.5|51053.5|50973.5|199
1661781300000|2022-08-29 13:55:00|51068.5|50988.5|51075.5|50995.5|51108.5|51028.5|51038.5|50958.5|194
1661781600000|2022-08-29 14:00:00|51078.5|50998.5|51043.5|50963.5|51093.5|51013.5|51038.5|50958.5|162
1661781900000|2022-08-29 14:05:00|51038.5|50958.5|50952.5|50872.5|51043.5|50963.5|50937.5|50857.5|185
1661782200000|2022-08-29 14:10:00|50954.5|50874.5|51028.5|50948.5|51043.5|50963.5|50932.5|50852.5|185
1661782500000|2022-08-29 14:15:00|51033.5|50953.5|51007.5|50927.5|51048.5|50968.5|50979.5|50899.5|180
1661782800000|2022-08-29 14:20:00|51009.5|50929.5|51043.5|50963.5|51088.5|51008.5|51007.5|50927.5|195
1661783100000|2022-08-29 14:25:00|51048.5|50968.5|50907.5|50827.5|51048.5|50968.5|50889.5|50809.5|166
1661783400000|2022-08-29 14:30:00|50902.5|50822.5|50912.5|50832.5|50942.5|50862.5|50846.5|50766.5|207
1661783700000|2022-08-29 14:35:00|50909.5|50829.5|50962.5|50882.5|50962.5|50882.5|50909.5|50829.5|186
1661784000000|2022-08-29 14:40:00|50959.5|50879.5|50972.5|50892.5|50987.5|50907.5|50947.5|50867.5|155
1661784300000|2022-08-29 14:45:00|50974.5|50894.5|50942.5|50862.5|50982.5|50902.5|50937.5|50857.5|146
1661784600000|2022-08-29 14:50:00|50937.5|50857.5|50922.5|50842.5|50962.5|50882.5|50904.5|50824.5|157
1661784900000|2022-08-29 14:55:00|50927.5|50847.5|50897.5|50817.5|50937.5|50857.5|50861.5|50781.5|172
1661785200000|2022-08-29 15:00:00|50894.5|50814.5|50882.5|50802.5|50917.5|50837.5|50846.5|50766.5|134
1661785500000|2022-08-29 15:05:00|50887.5|50807.5|50871.5|50791.5|50907.5|50827.5|50871.5|50791.5|119
1661785800000|2022-08-29 15:10:00|50866.5|50786.5|50821.5|50741.5|50892.5|50812.5|50821.5|50741.5|125
1661786100000|2022-08-29 15:15:00|50816.5|50736.5|50771.5|50691.5|50816.5|50736.5|50746.5|50666.5|141
1661786400000|2022-08-29 15:20:00|50773.5|50693.5|50796.5|50716.5|50831.5|50751.5|50771.5|50691.5|96
1661786700000|2022-08-29 15:25:00|50798.5|50718.5|50801.5|50721.5|50831.5|50751.5|50791.5|50711.5|88
1661787000000|2022-08-29 15:30:00|50806.5|50726.5|50796.5|50716.5|50811.5|50731.5|50756.5|50676.5|100
1661787300000|2022-08-29 15:35:00|50799.5|50719.5|50782.5|50702.5|50802.5|50722.5|50736.5|50656.5|111
1661787600000|2022-08-29 15:40:00|50786.5|50706.5|50786.5|50706.5|50786.5|50706.5|50732.5|50652.5|112
1661787900000|2022-08-29 15:45:00|50792.5|50712.5|50746.5|50666.5|50804.5|50724.5|50742.5|50662.5|95
1661788200000|2022-08-29 15:50:00|50742.5|50662.5|50746.5|50666.5|50766.5|50686.5|50716.5|50636.5|103
1661788500000|2022-08-29 15:55:00|50742.5|50662.5|50742.5|50662.5|50756.5|50676.5|50726.5|50646.5|105
1661788800000|2022-08-29 16:00:00|50736.5|50656.5|50615.5|50535.5|50742.5|50662.5|50615.5|50535.5|157
1661789100000|2022-08-29 16:05:00|50618.5|50538.5|50641.5|50561.5|50665.5|50585.5|50615.5|50535.5|127
1661789400000|2022-08-29 16:10:00|50638.5|50558.5|50645.5|50565.5|50655.5|50575.5|50625.5|50545.5|89
1661789700000|2022-08-29 16:15:00|50655.5|50575.5|50651.5|50571.5|50655.5|50575.5|50635.5|50555.5|86
1661790000000|2022-08-29 16:20:00|50648.5|50568.5|50661.5|50581.5|50665.5|50585.5|50641.5|50561.5|66
1661790300000|2022-08-29 16:25:00|50663.5|50583.5|50651.5|50571.5|50675.5|50595.5|50651.5|50571.5|58
1661790600000|2022-08-29 16:30:00|50655.5|50575.5|50681.5|50601.5|50695.5|50615.5|50651.5|50571.5|63
1661790900000|2022-08-29 16:35:00|50675.5|50595.5|50695.5|50615.5|50711.5|50631.5|50675.5|50595.5|51
1661791200000|2022-08-29 16:40:00|50693.5|50613.5|50691.5|50611.5|50695.5|50615.5|50681.5|50601.5|48
1661791500000|2022-08-29 16:45:00|50693.5|50613.5|50681.5|50601.5|50705.5|50625.5|50661.5|50581.5|87
1661791800000|2022-08-29 16:50:00|50685.5|50605.5|50685.5|50605.5|50701.5|50621.5|50681.5|50601.5|60
1661792100000|2022-08-29 16:55:00|50681.5|50601.5|50691.5|50611.5|50691.5|50611.5|50675.5|50595.5|51
1661792400000|2022-08-29 17:00:00|50685.5|50605.5|50671.5|50591.5|50685.5|50605.5|50661.5|50581.5|56
1661792700000|2022-08-29 17:05:00|50665.5|50585.5|50665.5|50585.5|50675.5|50595.5|50655.5|50575.5|54
1661793000000|2022-08-29 17:10:00|50663.5|50583.5|50695.5|50615.5|50705.5|50625.5|50663.5|50583.5|49
1661793300000|2022-08-29 17:15:00|50698.5|50618.5|50746.5|50666.5|50752.5|50672.5|50695.5|50615.5|83
1661793600000|2022-08-29 17:20:00|50742.5|50662.5|50752.5|50672.5|50756.5|50676.5|50742.5|50662.5|66
1661793900000|2022-08-29 17:25:00|50756.5|50676.5|50732.5|50652.5|50762.5|50682.5|50718.5|50638.5|63
1661794200000|2022-08-29 17:30:00|50726.5|50646.5|50675.5|50595.5|50726.5|50646.5|50651.5|50571.5|98
1661794500000|2022-08-29 17:35:00|50671.5|50591.5|50655.5|50575.5|50675.5|50595.5|50621.5|50541.5|66
1661794800000|2022-08-29 17:40:00|50653.5|50573.5|50590.5|50510.5|50661.5|50581.5|50574.5|50494.5|86
1661795100000|2022-08-29 17:45:00|50591.5|50511.5|50615.5|50535.5|50625.5|50545.5|50570.5|50490.5|80
1661795400000|2022-08-29 17:50:00|50611.5|50531.5|50601.5|50521.5|50635.5|50555.5|50601.5|50521.5|52
1661795700000|2022-08-29 17:55:00|50595.5|50515.5|50601.5|50521.5|50613.5|50533.5|50554.5|50474.5|87
1661796000000|2022-08-29 18:00:00|50603.5|50523.5|50635.5|50555.5|50635.5|50555.5|50595.5|50515.5|89
1661796300000|2022-08-29 18:05:00|50631.5|50551.5|50681.5|50601.5|50685.5|50605.5|50625.5|50545.5|77
1661796600000|2022-08-29 18:10:00|50678.5|50598.5|50665.5|50585.5|50681.5|50601.5|50645.5|50565.5|57
1661796900000|2022-08-29 18:15:00|50661.5|50581.5|50685.5|50605.5|50701.5|50621.5|50651.5|50571.5|81
1661797200000|2022-08-29 18:20:00|50681.5|50601.5|50691.5|50611.5|50695.5|50615.5|50681.5|50601.5|70
1661797500000|2022-08-29 18:25:00|50685.5|50605.5|50675.5|50595.5|50705.5|50625.5|50671.5|50591.5|61
1661797800000|2022-08-29 18:30:00|50673.5|50593.5|50641.5|50561.5|50675.5|50595.5|50631.5|50551.5|59
1661798100000|2022-08-29 18:35:00|50635.5|50555.5|50621.5|50541.5|50645.5|50565.5|50601.5|50521.5|81
1661798400000|2022-08-29 18:40:00|50618.5|50538.5|50574.5|50494.5|50618.5|50538.5|50562.5|50482.5|83
1661798700000|2022-08-29 18:45:00|50577.5|50497.5|50601.5|50521.5|50601.5|50521.5|50560.5|50480.5|74
1661799000000|2022-08-29 18:50:00|50605.5|50525.5|50615.5|50535.5|50628.5|50548.5|50591.5|50511.5|69
1661799300000|2022-08-29 18:55:00|50603.5|50523.5|50631.5|50551.5|50671.5|50591.5|50598.5|50518.5|75
1661861400000|2022-08-30 12:10:00|50646.5|50566.5|50558.5|50478.5|50666.5|50586.5|50556.5|50476.5|109
1661861700000|2022-08-30 12:15:00|50553.5|50473.5|50589.5|50509.5|50604.5|50524.5|50539.5|50459.5|150
1661862000000|2022-08-30 12:20:00|50584.5|50504.5|50644.5|50564.5|50649.5|50569.5|50584.5|50504.5|135
1661862300000|2022-08-30 12:25:00|50639.5|50559.5|50739.5|50659.5|50772.5|50692.5|50628.5|50548.5|159
1661862600000|2022-08-30 12:30:00|50744.5|50664.5|50814.5|50734.5|50834.5|50754.5|50744.5|50664.5|162
1661862900000|2022-08-30 12:35:00|50819.5|50739.5|50823.5|50743.5|50834.5|50754.5|50778.5|50698.5|146
1661863200000|2022-08-30 12:40:00|50828.5|50748.5|50883.5|50803.5|50918.5|50838.5|50813.5|50733.5|190
1661863500000|2022-08-30 12:45:00|50889.5|50809.5|50848.5|50768.5|50889.5|50809.5|50834.5|50754.5|152
1661863800000|2022-08-30 12:50:00|50846.5|50766.5|50854.5|50774.5|50888.5|50808.5|50828.5|50748.5|128
1661864100000|2022-08-30 12:55:00|50848.5|50768.5|50798.5|50718.5|50848.5|50768.5|50778.5|50698.5|157
1661864400000|2022-08-30 13:00:00|50788.5|50708.5|50848.5|50768.5|50884.5|50804.5|50784.5|50704.5|137
1661864700000|2022-08-30 13:05:00|50868.5|50788.5|50714.5|50634.5|50868.5|50788.5|50701.5|50621.5|178
1661865000000|2022-08-30 13:10:00|50698.5|50618.5|50798.5|50718.5|50804.5|50724.5|50698.5|50618.5|150
1661865300000|2022-08-30 13:15:00|50801.5|50721.5|50918.5|50838.5|50924.5|50844.5|50801.5|50721.5|164
1661865600000|2022-08-30 13:20:00|50924.5|50844.5|50981.5|50901.5|50994.5|50914.5|50914.5|50834.5|160
1661865900000|2022-08-30 13:25:00|50988.5|50908.5|50968.5|50888.5|51021.5|50941.5|50948.5|50868.5|139
1661866200000|2022-08-30 13:30:00|50974.5|50894.5|50924.5|50844.5|51008.5|50928.5|50914.5|50834.5|223
1661866500000|2022-08-30 13:35:00|50928.5|50848.5|50936.5|50856.5|50963.5|50883.5|50908.5|50828.5|209
1661866800000|2022-08-30 13:40:00|50932.5|50852.5|51027.5|50947.5|51033.5|50953.5|50926.5|50846.5|185
1661867100000|2022-08-30 13:45:00|51025.5|50945.5|51007.5|50927.5|51073.5|50993.5|51003.5|50923.5|173
1661867400000|2022-08-30 13:50:00|51010.5|50930.5|51113.5|51033.5|51117.5|51037.5|51010.5|50930.5|168
1661867700000|2022-08-30 13:55:00|51107.5|51027.5|51078.5|50998.5|51117.5|51037.5|51037.5|50957.5|156
1661868000000|2022-08-30 14:00:00|51088.5|51008.5|51102.5|51022.5|51162.5|51082.5|51088.5|51008.5|249
1661868300000|2022-08-30 14:05:00|51100.5|51020.5|51092.5|51012.5|51112.5|51032.5|51058.5|50978.5|192
1661868600000|2022-08-30 14:10:00|51098.5|51018.5|51119.5|51039.5|51143.5|51063.5|51088.5|51008.5|183
1661868900000|2022-08-30 14:15:00|51113.5|51033.5|51138.5|51058.5|51169.5|51089.5|51103.5|51023.5|166
1661869200000|2022-08-30 14:20:00|51141.5|51061.5|51124.5|51044.5|51164.5|51084.5|51084.5|51004.5|182
1661869500000|2022-08-30 14:25:00|51128.5|51048.5|51054.5|50974.5|51148.5|51068.5|51034.5|50954.5|187
1661869800000|2022-08-30 14:30:00|51058.5|50978.5|51139.5|51059.5|51149.5|51069.5|51054.5|50974.5|203
1661870100000|2022-08-30 14:35:00|51147.5|51067.5|51109.5|51029.5|51152.5|51072.5|51099.5|51019.5|150
1661870400000|2022-08-30 14:40:00|51105.5|51025.5|51195.5|51115.5|51209.5|51129.5|51094.5|51014.5|196
1661870700000|2022-08-30 14:45:00|51197.5|51117.5|51155.5|51075.5|51212.5|51132.5|51155.5|51075.5|157
1661871000000|2022-08-30 14:50:00|51157.5|51077.5|51095.5|51015.5|51185.5|51105.5|51095.5|51015.5|169
1661871300000|2022-08-30 14:55:00|51097.5|51017.5|51057.5|50977.5|51112.5|51032.5|51055.5|50975.5|162
1661871600000|2022-08-30 15:00:00|51059.5|50979.5|51084.5|51004.5|51134.5|51054.5|51045.5|50965.5|237
1661871900000|2022-08-30 15:05:00|51078.5|50998.5|51108.5|51028.5|51108.5|51028.5|51044.5|50964.5|183
1661872200000|2022-08-30 15:10:00|51114.5|51034.5|51146.5|51066.5|51184.5|51104.5|51104.5|51024.5|179
1661872500000|2022-08-30 15:15:00|51148.5|51068.5|51074.5|50994.5|51174.5|51094.5|51074.5|50994.5|201
1661872800000|2022-08-30 15:20:00|51078.5|50998.5|51156.5|51076.5|51164.5|51084.5|51074.5|50994.5|226
1661873100000|2022-08-30 15:25:00|51158.5|51078.5|51184.5|51104.5|51188.5|51108.5|51129.5|51049.5|185
1661873400000|2022-08-30 15:30:00|51188.5|51108.5|51138.5|51058.5|51204.5|51124.5|51124.5|51044.5|178
1661873700000|2022-08-30 15:35:00|51141.5|51061.5|51154.5|51074.5|51184.5|51104.5|51108.5|51028.5|185
1661874000000|2022-08-30 15:40:00|51156.5|51076.5|51169.5|51089.5|51204.5|51124.5|51151.5|51071.5|164
1661874300000|2022-08-30 15:45:00|51175.5|51095.5|51195.5|51115.5|51209.5|51129.5|51165.5|51085.5|161
1661874600000|2022-08-30 15:50:00|51189.5|51109.5|51188.5|51108.5|51198.5|51118.5|51138.5|51058.5|164
1661874900000|2022-08-30 15:55:00|51194.5|51114.5|51205.5|51125.5|51219.5|51139.5|51184.5|51104.5|122
1661875200000|2022-08-30 16:00:00|51202.5|51122.5|51218.5|51138.5|51238.5|51158.5|51184.5|51104.5|145
1661875500000|2022-08-30 16:05:00|51224.5|51144.5|51234.5|51154.5|51238.5|51158.5|51204.5|51124.5|125
1661875800000|2022-08-30 16:10:00|51238.5|51158.5|51214.5|51134.5|51248.5|51168.5|51208.5|51128.5|117
1661876100000|2022-08-30 16:15:00|51224.5|51144.5|51204.5|51124.5|51224.5|51144.5|51188.5|51108.5|103
1661876400000|2022-08-30 16:20:00|51208.5|51128.5|51288.5|51208.5|51294.5|51214.5|51206.5|51126.5|102
1661876700000|2022-08-30 16:25:00|51294.5|51214.5|51254.5|51174.5|51298.5|51218.5|51254.5|51174.5|94
1661877000000|2022-08-30 16:30:00|51256.5|51176.5|51318.5|51238.5|51318.5|51238.5|51256.5|51176.5|118
1661877300000|2022-08-30 16:35:00|51321.5|51241.5|51324.5|51244.5|51348.5|51268.5|51304.5|51224.5|91
1661877600000|2022-08-30 16:40:00|51325.5|51245.5|51354.5|51274.5|51358.5|51278.5|51324.5|51244.5|97
1661877900000|2022-08-30 16:45:00|51358.5|51278.5|51378.5|51298.5|51388.5|51308.5|51348.5|51268.5|112
1661878200000|2022-08-30 16:50:00|51376.5|51296.5|51357.5|51277.5|51388.5|51308.5|51357.5|51277.5|81
1661878500000|2022-08-30 16:55:00|51359.5|51279.5|51345.5|51265.5|51379.5|51299.5|51299.5|51219.5|98
1661878800000|2022-08-30 17:00:00|51342.5|51262.5|51375.5|51295.5|51399.5|51319.5|51334.5|51254.5|126
1661879100000|2022-08-30 17:05:00|51379.5|51299.5|51405.5|51325.5|51419.5|51339.5|51369.5|51289.5|110
1661879400000|2022-08-30 17:10:00|51407.5|51327.5|51445.5|51365.5|51452.5|51372.5|51397.5|51317.5|83
1661879700000|2022-08-30 17:15:00|51449.5|51369.5|51535.5|51455.5|51545.5|51465.5|51419.5|51339.5|134
1661880000000|2022-08-30 17:20:00|51532.5|51452.5|51559.5|51479.5|51605.5|51525.5|51509.5|51429.5|163
1661880300000|2022-08-30 17:25:00|51560.5|51480.5|51619.5|51539.5|51629.5|51549.5|51559.5|51479.5|115
1661880600000|2022-08-30 17:30:00|51625.5|51545.5|51549.5|51469.5|51629.5|51549.5|51534.5|51454.5|142
1661880900000|2022-08-30 17:35:00|51552.5|51472.5|51538.5|51458.5|51595.5|51515.5|51534.5|51454.5|119
1661881200000|2022-08-30 17:40:00|51534.5|51454.5|51588.5|51508.5|51598.5|51518.5|51524.5|51444.5|97
1661881500000|2022-08-30 17:45:00|51591.5|51511.5|51574.5|51494.5|51638.5|51558.5|51574.5|51494.5|127
1661881800000|2022-08-30 17:50:00|51576.5|51496.5|51558.5|51478.5|51594.5|51514.5|51508.5|51428.5|127
1661882100000|2022-08-30 17:55:00|51556.5|51476.5|51574.5|51494.5|51578.5|51498.5|51546.5|51466.5|92
1661882400000|2022-08-30 18:00:00|51571.5|51491.5|51489.5|51409.5|51574.5|51494.5|51479.5|51399.5|105
1661882700000|2022-08-30 18:05:00|51495.5|51415.5|51530.5|51450.5|51530.5|51450.5|51485.5|51405.5|104
1661883000000|2022-08-30 18:10:00|51529.5|51449.5|51475.5|51395.5|51529.5|51449.5|51465.5|51385.5|109
1661883300000|2022-08-30 18:15:00|51469.5|51389.5|51475.5|51395.5|51486.5|51406.5|51459.5|51379.5|105
1661883600000|2022-08-30 18:20:00|51472.5|51392.5|51479.5|51399.5|51502.5|51422.5|51459.5|51379.5|70
1661883900000|2022-08-30 18:25:00|51475.5|51395.5|51549.5|51469.5|51550.5|51470.5|51475.5|51395.5|125
1661884200000|2022-08-30 18:30:00|51545.5|51465.5|51551.5|51471.5|51556.5|51476.5|51500.5|51420.5|130
1661884500000|2022-08-30 18:35:00|51555.5|51475.5|51540.5|51460.5|51581.5|51501.5|51540.5|51460.5|66
1661884800000|2022-08-30 18:40:00|51541.5|51461.5|51611.5|51531.5|51618.5|51538.5|51530.5|51450.5|114
1661885100000|2022-08-30 18:45:00|51613.5|51533.5|51490.5|51410.5|51615.5|51535.5|51490.5|51410.5|122
1661885400000|2022-08-30 18:50:00|51484.5|51404.5|51524.5|51444.5|51554.5|51474.5|51474.5|51394.5|106
1661885700000|2022-08-30 18:55:00|51527.5|51447.5|51521.5|51441.5|51534.5|51454.5|51491.5|51411.5|104
1661947800000|2022-08-31 12:10:00|51961.5|51881.5|51897.5|51817.5|51987.5|51907.5|51831.5|51751.5|144
1661948100000|2022-08-31 12:15:00|51899.5|51819.5|51957.5|51877.5|51957.5|51877.5|51811.5|51731.5|277
1661948400000|2022-08-31 12:20:00|51961.5|51881.5|52027.5|51947.5|52091.5|52011.5|51937.5|51857.5|207
1661948700000|2022-08-31 12:25:00|52021.5|51941.5|51991.5|51911.5|52047.5|51967.5|51957.5|51877.5|183
1661949000000|2022-08-31 12:30:00|52001.5|51921.5|52157.5|52077.5|52187.5|52107.5|51997.5|51917.5|221
1661949300000|2022-08-31 12:35:00|52151.5|52071.5|52147.5|52067.5|52201.5|52121.5|52084.5|52004.5|208
1661949600000|2022-08-31 12:40:00|52151.5|52071.5|52141.5|52061.5|52201.5|52121.5|52121.5|52041.5|201
1661949900000|2022-08-31 12:45:00|52144.5|52064.5|52101.5|52021.5|52177.5|52097.5|52077.5|51997.5|172
1661950200000|2022-08-31 12:50:00|52104.5|52024.5|52116.5|52036.5|52116.5|52036.5|52057.5|51977.5|139
1661950500000|2022-08-31 12:55:00|52122.5|52042.5|51976.5|51896.5|52122.5|52042.5|51976.5|51896.5|168
1661950800000|2022-08-31 13:00:00|51972.5|51892.5|52093.5|52013.5|52171.5|52091.5|51956.5|51876.5|249
1661951100000|2022-08-31 13:05:00|52085.5|52005.5|52045.5|51965.5|52093.5|52013.5|52021.5|51941.5|194
1661951400000|2022-08-31 13:10:00|52051.5|51971.5|52095.5|52015.5|52111.5|52031.5|51995.5|51915.5|160
1661951700000|2022-08-31 13:15:00|52098.5|52018.5|52301.5|52221.5|52308.5|52228.5|52091.5|52011.5|229
1661952000000|2022-08-31 13:20:00|52295.5|52215.5|52301.5|52221.5|52315.5|52235.5|52248.5|52168.5|149
1661952300000|2022-08-31 13:25:00|52305.5|52225.5|52335.5|52255.5|52375.5|52295.5|52275.5|52195.5|171
1661952600000|2022-08-31 13:30:00|52341.5|52261.5|52351.5|52271.5|52375.5|52295.5|52295.5|52215.5|220
1661952900000|2022-08-31 13:35:00|52355.5|52275.5|52295.5|52215.5|52391.5|52311.5|52271.5|52191.5|170
1661953200000|2022-08-31 13:40:00|52293.5|52213.5|52235.5|52155.5|52311.5|52231.5|52235.5|52155.5|184
1661953500000|2022-08-31 13:45:00|52231.5|52151.5|52145.5|52065.5|52238.5|52158.5|52078.5|51998.5|237
1661953800000|2022-08-31 13:50:00|52151.5|52071.5|52081.5|52001.5|52151.5|52071.5|52021.5|51941.5|263
1661954100000|2022-08-31 13:55:00|52085.5|52005.5|52175.5|52095.5|52188.5|52108.5|52071.5|51991.5|219
1661954400000|2022-08-31 14:00:00|52183.5|52103.5|52331.5|52251.5|52335.5|52255.5|52178.5|52098.5|230
1661954700000|2022-08-31 14:05:00|52335.5|52255.5|52431.5|52351.5|52435.5|52355.5|52285.5|52205.5|229
1661955000000|2022-08-31 14:10:00|52425.5|52345.5|52331.5|52251.5|52431.5|52351.5|52315.5|52235.5|196
1661955300000|2022-08-31 14:15:00|52338.5|52258.5|52271.5|52191.5|52405.5|52325.5|52271.5|52191.5|245
1661955600000|2022-08-31 14:20:00|52265.5|52185.5|52245.5|52165.5|52285.5|52205.5|52238.5|52158.5|191
1661955900000|2022-08-31 14:25:00|52241.5|52161.5|52235.5|52155.5|52265.5|52185.5|52185.5|52105.5|204
1661956200000|2022-08-31 14:30:00|52241.5|52161.5|52211.5|52131.5|52251.5|52171.5|52195.5|52115.5|220
1661956500000|2022-08-31 14:35:00|52213.5|52133.5|52171.5|52091.5|52225.5|52145.5|52151.5|52071.5|204
1661956800000|2022-08-31 14:40:00|52163.5|52083.5|52095.5|52015.5|52181.5|52101.5|52061.5|51981.5|237
1661957100000|2022-08-31 14:45:00|52101.5|52021.5|52113.5|52033.5|52165.5|52085.5|52081.5|52001.5|216
1661957400000|2022-08-31 14:50:00|52111.5|52031.5|52175.5|52095.5|52235.5|52155.5|52071.5|51991.5|263
1661957700000|2022-08-31 14:55:00|52178.5|52098.5|52238.5|52158.5|52255.5|52175.5|52118.5|52038.5|278
1661958000000|2022-08-31 15:00:00|52241.5|52161.5|52218.5|52138.5|52341.5|52261.5|52201.5|52121.5|327
1661958300000|2022-08-31 15:05:00|52215.5|52135.5|52165.5|52085.5|52275.5|52195.5|52165.5|52085.5|187
1661958600000|2022-08-31 15:10:00|52163.5|52083.5|52268.5|52188.5|52311.5|52231.5|52155.5|52075.5|210
1661958900000|2022-08-31 15:15:00|52271.5|52191.5|52228.5|52148.5|52285.5|52205.5|52225.5|52145.5|197
1661959200000|2022-08-31 15:20:00|52231.5|52151.5|52221.5|52141.5|52241.5|52161.5|52185.5|52105.5|206
1661959500000|2022-08-31 15:25:00|52218.5|52138.5|52265.5|52185.5|52278.5|52198.5|52161.5|52081.5|187
1661959800000|2022-08-31 15:30:00|52271.5|52191.5|52303.5|52223.5|52331.5|52251.5|52231.5|52151.5|198
1661960100000|2022-08-31 15:35:00|52308.5|52228.5|52335.5|52255.5|52351.5|52271.5|52301.5|52221.5|214
1661960400000|2022-08-31 15:40:00|52341.5|52261.5|52315.5|52235.5|52355.5|52275.5|52291.5|52211.5|125
1661960700000|2022-08-31 15:45:00|52311.5|52231.5|52341.5|52261.5|52353.5|52273.5|52261.5|52181.5|141
1661961000000|2022-08-31 15:50:00|52343.5|52263.5|52285.5|52205.5|52355.5|52275.5|52275.5|52195.5|151
1661961300000|2022-08-31 15:55:00|52288.5|52208.5|52301.5|52221.5|52325.5|52245.5|52265.5|52185.5|129
1661961600000|2022-08-31 16:00:00|52303.5|52223.5|52311.5|52231.5|52325.5|52245.5|52271.5|52191.5|173
1661961900000|2022-08-31 16:05:00|52313.5|52233.5|52311.5|52231.5|52341.5|52261.5|52295.5|52215.5|130
1661962200000|2022-08-31 16:10:00|52313.5|52233.5|52295.5|52215.5|52323.5|52243.5|52291.5|52211.5|115
1661962500000|2022-08-31 16:15:00|52293.5|52213.5|52251.5|52171.5|52295.5|52215.5|52191.5|52111.5|122
1661962800000|2022-08-31 16:20:00|52255.5|52175.5|52241.5|52161.5|52285.5|52205.5|52235.5|52155.5|107
1661963100000|2022-08-31 16:25:00|52235.5|52155.5|52165.5|52085.5|52241.5|52161.5|52165.5|52085.5|131
1661963400000|2022-08-31 16:30:00|52151.5|52071.5|52171.5|52091.5|52231.5|52151.5|52101.5|52021.5|192
1661963700000|2022-08-31 16:35:00|52175.5|52095.5|52235.5|52155.5|52238.5|52158.5|52145.5|52065.5|118
1661964000000|2022-08-31 16:40:00|52238.5|52158.5|52245.5|52165.5|52265.5|52185.5|52221.5|52141.5|124
1661964300000|2022-08-31 16:45:00|52251.5|52171.5|52281.5|52201.5|52293.5|52213.5|52245.5|52165.5|111
1661964600000|2022-08-31 16:50:00|52285.5|52205.5|52345.5|52265.5|52355.5|52275.5|52281.5|52201.5|124
1661964900000|2022-08-31 16:55:00|52348.5|52268.5|52331.5|52251.5|52375.5|52295.5|52321.5|52241.5|131
1661965200000|2022-08-31 17:00:00|52325.5|52245.5|52381.5|52301.5|52391.5|52311.5|52325.5|52245.5|122
1661965500000|2022-08-31 17:05:00|52385.5|52305.5|52313.5|52233.5|52395.5|52315.5|52311.5|52231.5|98
1661965800000|2022-08-31 17:10:00|52315.5|52235.5|52305.5|52225.5|52321.5|52241.5|52265.5|52185.5|111
1661966100000|2022-08-31 17:15:00|52301.5|52221.5|52381.5|52301.5|52391.5|52311.5|52301.5|52221.5|104
1661966400000|2022-08-31 17:20:00|52375.5|52295.5|52401.5|52321.5|52415.5|52335.5|52371.5|52291.5|107
1661966700000|2022-08-31 17:25:00|52398.5|52318.5|52405.5|52325.5|52461.5|52381.5|52391.5|52311.5|139
1661967000000|2022-08-31 17:30:00|52403.5|52323.5|52425.5|52345.5|52431.5|52351.5|52395.5|52315.5|93
1661967300000|2022-08-31 17:35:00|52428.5|52348.5|52441.5|52361.5|52455.5|52375.5|52415.5|52335.5|121
1661967600000|2022-08-31 17:40:00|52445.5|52365.5|52433.5|52353.5|52448.5|52368.5|52405.5|52325.5|86
1661967900000|2022-08-31 17:45:00|52431.5|52351.5|52441.5|52361.5|52445.5|52365.5|52405.5|52325.5|105
1661968200000|2022-08-31 17:50:00|52445.5|52365.5|52385.5|52305.5|52445.5|52365.5|52381.5|52301.5|68
1661968500000|2022-08-31 17:55:00|52391.5|52311.5|52355.5|52275.5|52395.5|52315.5|52351.5|52271.5|90
1661968800000|2022-08-31 18:00:00|52361.5|52281.5|52381.5|52301.5|52391.5|52311.5|52345.5|52265.5|103
1661969100000|2022-08-31 18:05:00|52385.5|52305.5|52331.5|52251.5|52415.5|52335.5|52325.5|52245.5|155
1661969400000|2022-08-31 18:10:00|52323.5|52243.5|52391.5|52311.5|52395.5|52315.5|52323.5|52243.5|114
1661969700000|2022-08-31 18:15:00|52385.5|52305.5|52431.5|52351.5|52433.5|52353.5|52375.5|52295.5|85
1661970000000|2022-08-31 18:20:00|52425.5|52345.5|52435.5|52355.5|52445.5|52365.5|52415.5|52335.5|84
1661970300000|2022-08-31 18:25:00|52441.5|52361.5|52471.5|52391.5|52475.5|52395.5|52421.5|52341.5|98
1661970600000|2022-08-31 18:30:00|52475.5|52395.5|52475.5|52395.5|52495.5|52415.5|52451.5|52371.5|113
1661970900000|2022-08-31 18:35:00|52471.5|52391.5|52481.5|52401.5|52495.5|52415.5|52471.5|52391.5|106
1661971200000|2022-08-31 18:40:00|52483.5|52403.5|52501.5|52421.5|52515.5|52435.5|52471.5|52391.5|62
1661971500000|2022-08-31 18:45:00|52505.5|52425.5|52461.5|52381.5|52535.5|52455.5|52461.5|52381.5|84
1661971800000|2022-08-31 18:50:00|52468.5|52388.5|52501.5|52421.5|52501.5|52421.5|52461.5|52381.5|100
1661972100000|2022-08-31 18:55:00|52495.5|52415.5|52471.5|52391.5|52515.5|52435.5|52465.5|52385.5|110
1662034200000|2022-09-01 12:10:00|52665.5|52585.5|52690.5|52610.5|52700.5|52620.5|52630.5|52550.5|134
1662034500000|2022-09-01 12:15:00|52685.5|52605.5|52520.5|52440.5|52695.5|52615.5|52500.5|52420.5|160
1662034800000|2022-09-01 12:20:00|52523.5|52443.5|52505.5|52425.5|52535.5|52455.5|52445.5|52365.5|171
1662035100000|2022-09-01 12:25:00|52511.5|52431.5|52485.5|52405.5|52543.5|52463.5|52451.5|52371.5|151
1662035400000|2022-09-01 12:30:00|52483.5|52403.5|52405.5|52325.5|52511.5|52431.5|52365.5|52285.5|298
1662035700000|2022-09-01 12:35:00|52411.5|52331.5|52321.5|52241.5|52431.5|52351.5|52311.5|52231.5|290
1662036000000|2022-09-01 12:40:00|52315.5|52235.5|52371.5|52291.5|52418.5|52338.5|52258.5|52178.5|256
1662036300000|2022-09-01 12:45:00|52375.5|52295.5|52381.5|52301.5|52405.5|52325.5|52325.5|52245.5|210
1662036600000|2022-09-01 12:50:00|52385.5|52305.5|52473.5|52393.5|52511.5|52431.5|52381.5|52301.5|220
1662036900000|2022-09-01 12:55:00|52471.5|52391.5|52436.5|52356.5|52513.5|52433.5|52376.5|52296.5|216
1662037200000|2022-09-01 13:00:00|52433.5|52353.5|52253.5|52173.5|52456.5|52376.5|52246.5|52166.5|269
1662037500000|2022-09-01 13:05:00|52258.5|52178.5|52010.5|51930.5|52266.5|52186.5|52000.5|51920.5|292
1662037800000|2022-09-01 13:10:00|52006.5|51926.5|52006.5|51926.5|52066.5|51986.5|51940.5|51860.5|230
1662038100000|2022-09-01 13:15:00|51996.5|51916.5|52036.5|51956.5|52063.5|51983.5|51946.5|51866.5|226
1662038400000|2022-09-01 13:20:00|52030.5|51950.5|52076.5|51996.5|52078.5|51998.5|51990.5|51910.5|145
1662038700000|2022-09-01 13:25:00|52080.5|52000.5|52070.5|51990.5|52086.5|52006.5|52020.5|51940.5|150
1662039000000|2022-09-01 13:30:00|52073.5|51993.5|52150.5|52070.5|52156.5|52076.5|52056.5|51976.5|221
1662039300000|2022-09-01 13:35:00|52148.5|52068.5|52106.5|52026.5|52160.5|52080.5|52096.5|52016.5|211
1662039600000|2022-09-01 13:40:00|52110.5|52030.5|52136.5|52056.5|52140.5|52060.5|52066.5|51986.5|208
1662039900000|2022-09-01 13:45:00|52140.5|52060.5|52196.5|52116.5|52206.5|52126.5|52100.5|52020.5|239
1662040200000|2022-09-01 13:50:00|52200.5|52120.5|52226.5|52146.5|52226.5|52146.5|52166.5|52086.5|180
1662040500000|2022-09-01 13:55:00|52236.5|52156.5|52226.5|52146.5|52260.5|52180.5|52168.5|52088.5|170
1662040800000|2022-09-01 14:00:00|52220.5|52140.5|52420.5|52340.5|52450.5|52370.5|52216.5|52136.5|323
1662041100000|2022-09-01 14:05:00|52423.5|52343.5|52550.5|52470.5|52556.5|52476.5|52416.5|52336.5|289
1662041400000|2022-09-01 14:10:00|52546.5|52466.5|52620.5|52540.5|52680.5|52600.5|52536.5|52456.5|255
1662041700000|2022-09-01 14:15:00|52626.5|52546.5|52605.5|52525.5|52670.5|52590.5|52598.5|52518.5|193
1662042000000|2022-09-01 14:20:00|52595.5|52515.5|52538.5|52458.5|52615.5|52535.5|52538.5|52458.5|178
1662042300000|2022-09-01 14:25:00|52535.5|52455.5|52471.5|52391.5|52595.5|52515.5|52455.5|52375.5|250
1662042600000|2022-09-01 14:30:00|52465.5|52385.5|52561.5|52481.5|52571.5|52491.5|52461.5|52381.5|244
1662042900000|2022-09-01 14:35:00|52563.5|52483.5|52611.5|52531.5|52613.5|52533.5|52548.5|52468.5|209
1662043200000|2022-09-01 14:40:00|52605.5|52525.5|52676.5|52596.5|52686.5|52606.5|52580.5|52500.5|169
1662043500000|2022-09-01 14:45:00|52680.5|52600.5|52700.5|52620.5|52733.5|52653.5|52616.5|52536.5|192
1662043800000|2022-09-01 14:50:00|52696.5|52616.5|52606.5|52526.5|52706.5|52626.5|52586.5|52506.5|211
1662044100000|2022-09-01 14:55:00|52603.5|52523.5|52620.5|52540.5|52640.5|52560.5|52570.5|52490.5|203
1662044400000|2022-09-01 15:00:00|52616.5|52536.5|52610.5|52530.5|52646.5|52566.5|52566.5|52486.5|220
1662044700000|2022-09-01 15:05:00|52608.5|52528.5|52536.5|52456.5|52608.5|52528.5|52500.5|52420.5|198
1662045000000|2022-09-01 15:10:00|52530.5|52450.5|52566.5|52486.5|52630.5|52550.5|52516.5|52436.5|232
1662045300000|2022-09-01 15:15:00|52568.5|52488.5|52600.5|52520.5|52600.5|52520.5|52530.5|52450.5|192
1662045600000|2022-09-01 15:20:00|52606.5|52526.5|52696.5|52616.5|52696.5|52616.5|52606.5|52526.5|153
1662045900000|2022-09-01 15:25:00|52700.5|52620.5|52680.5|52600.5|52726.5|52646.5|52666.5|52586.5|156
1662046200000|2022-09-01 15:30:00|52686.5|52606.5|52696.5|52616.5|52726.5|52646.5|52650.5|52570.5|171
1662046500000|2022-09-01 15:35:00|52693.5|52613.5|52666.5|52586.5|52706.5|52626.5|52626.5|52546.5|188
1662046800000|2022-09-01 15:40:00|52668.5|52588.5|52716.5|52636.5|52733.5|52653.5|52656.5|52576.5|126
1662047100000|2022-09-01 15:45:00|52720.5|52640.5|52766.5|52686.5|52786.5|52706.5|52686.5|52606.5|140
1662047400000|2022-09-01 15:50:00|52760.5|52680.5|52730.5|52650.5|52778.5|52698.5|52726.5|52646.5|128
1662047700000|2022-09-01 15:55:00|52736.5|52656.5|52720.5|52640.5|52800.5|52720.5|52716.5|52636.5|130
1662048000000|2022-09-01 16:00:00|52726.5|52646.5|52673.5|52593.5|52736.5|52656.5|52670.5|52590.5|176
1662048300000|2022-09-01 16:05:00|52670.5|52590.5|52660.5|52580.5|52716.5|52636.5|52650.5|52570.5|124
1662048600000|2022-09-01 16:10:00|52656.5|52576.5|52646.5|52566.5|52690.5|52610.5|52640.5|52560.5|118
1662048900000|2022-09-01 16:15:00|52640.5|52560.5|52630.5|52550.5|52646.5|52566.5|52608.5|52528.5|127
1662049200000|2022-09-01 16:20:00|52636.5|52556.5|52630.5|52550.5|52660.5|52580.5|52630.5|52550.5|113
1662049500000|2022-09-01 16:25:00|52626.5|52546.5|52630.5|52550.5|52656.5|52576.5|52610.5|52530.5|82
1662049800000|2022-09-01 16:30:00|52636.5|52556.5|52646.5|52566.5|52666.5|52586.5|52630.5|52550.5|96
1662050100000|2022-09-01 16:35:00|52643.5|52563.5|52720.5|52640.5|52726.5|52646.5|52640.5|52560.5|109
1662050400000|2022-09-01 16:40:00|52726.5|52646.5|52766.5|52686.5|52776.5|52696.5|52720.5|52640.5|94
1662050700000|2022-09-01 16:45:00|52760.5|52680.5|52780.5|52700.5|52790.5|52710.5|52760.5|52680.5|79
1662051000000|2022-09-01 16:50:00|52783.5|52703.5|52790.5|52710.5|52806.5|52726.5|52780.5|52700.5|62
1662051300000|2022-09-01 16:55:00|52793.5|52713.5|52820.5|52740.5|52820.5|52740.5|52763.5|52683.5|72
1662051600000|2022-09-01 17:00:00|52816.5|52736.5|52870.5|52790.5|52917.5|52837.5|52816.5|52736.5|123
1662051900000|2022-09-01 17:05:00|52866.5|52786.5|52836.5|52756.5|52891.5|52811.5|52836.5|52756.5|102
1662052200000|2022-09-01 17:10:00|52840.5|52760.5|52836.5|52756.5|52866.5|52786.5|52826.5|52746.5|87
1662052500000|2022-09-01 17:15:00|52830.5|52750.5|52887.5|52807.5|52894.5|52814.5|52810.5|52730.5|99
1662052800000|2022-09-01 17:20:00|52889.5|52809.5|52881.5|52801.5|52891.5|52811.5|52856.5|52776.5|102
1662053100000|2022-09-01 17:25:00|52877.5|52797.5|52877.5|52797.5|52911.5|52831.5|52856.5|52776.5|108
1662053400000|2022-09-01 17:30:00|52871.5|52791.5|52941.5|52861.5|52957.5|52877.5|52866.5|52786.5|129
1662053700000|2022-09-01 17:35:00|52931.5|52851.5|52926.5|52846.5|52937.5|52857.5|52906.5|52826.5|101
1662054000000|2022-09-01 17:40:00|52924.5|52844.5|52991.5|52911.5|52997.5|52917.5|52916.5|52836.5|123
1662054300000|2022-09-01 17:45:00|52997.5|52917.5|52971.5|52891.5|53041.5|52961.5|52967.5|52887.5|151
1662054600000|2022-09-01 17:50:00|52967.5|52887.5|52910.5|52830.5|52967.5|52887.5|52890.5|52810.5|122
1662054900000|2022-09-01 17:55:00|52916.5|52836.5|52991.5|52911.5|53001.5|52921.5|52910.5|52830.5|141
1662055200000|2022-09-01 18:00:00|52987.5|52907.5|52927.5|52847.5|53011.5|52931.5|52927.5|52847.5|153
1662055500000|2022-09-01 18:05:00|52931.5|52851.5|52916.5|52836.5|52941.5|52861.5|52890.5|52810.5|147
1662055800000|2022-09-01 18:10:00|52910.5|52830.5|52896.5|52816.5|52930.5|52850.5|52890.5|52810.5|113
1662056100000|2022-09-01 18:15:00|52890.5|52810.5|52916.5|52836.5|52941.5|52861.5|52870.5|52790.5|109
1662056400000|2022-09-01 18:20:00|52910.5|52830.5|52846.5|52766.5|52916.5|52836.5|52828.5|52748.5|120
1662056700000|2022-09-01 18:25:00|52848.5|52768.5|52760.5|52680.5|52856.5|52776.5|52750.5|52670.5|127
1662057000000|2022-09-01 18:30:00|52763.5|52683.5|52776.5|52696.5|52796.5|52716.5|52746.5|52666.5|141
1662057300000|2022-09-01 18:35:00|52780.5|52700.5|52750.5|52670.5|52800.5|52720.5|52750.5|52670.5|126
1662057600000|2022-09-01 18:40:00|52756.5|52676.5|52750.5|52670.5|52760.5|52680.5|52696.5|52616.5|108
1662057900000|2022-09-01 18:45:00|52748.5|52668.5|52776.5|52696.5|52786.5|52706.5|52716.5|52636.5|104
1662058200000|2022-09-01 18:50:00|52773.5|52693.5|52806.5|52726.5|52823.5|52743.5|52770.5|52690.5|111
1662058500000|2022-09-01 18:55:00|52800.5|52720.5|52826.5|52746.5|52856.5|52776.5|52788.5|52708.5|156
1662120600000|2022-09-02 12:10:00|52679.5|52599.5|52689.5|52609.5|52712.5|52632.5|52664.5|52584.5|101
1662120900000|2022-09-02 12:15:00|52685.5|52605.5|52789.5|52709.5|52792.5|52712.5|52682.5|52602.5|127
1662121200000|2022-09-02 12:20:00|52787.5|52707.5|52739.5|52659.5|52799.5|52719.5|52695.5|52615.5|156
1662121500000|2022-09-02 12:25:00|52745.5|52665.5|52709.5|52605.5|52767.5|52667.5|52624.5|52544.5|259
1662121800000|2022-09-02 12:30:00|52707.5|52603.5|52424.5|52344.5|52707.5|52603.5|52400.5|52296.5|446
1662122100000|2022-09-02 12:35:00|52418.5|52338.5|52296.5|52216.5|52484.5|52404.5|52238.5|52158.5|367
1662122400000|2022-09-02 12:40:00|52298.5|52218.5|52508.5|52428.5|52508.5|52428.5|52264.5|52184.5|325
1662122700000|2022-09-02 12:45:00|52514.5|52434.5|52481.5|52401.5|52604.5|52524.5|52479.5|52399.5|368
1662123000000|2022-09-02 12:50:00|52483.5|52403.5|52473.5|52393.5|52493.5|52413.5|52369.5|52289.5|358
1662123300000|2022-09-02 12:55:00|52479.5|52399.5|52421.5|52341.5|52483.5|52403.5|52363.5|52283.5|322
1662123600000|2022-09-02 13:00:00|52423.5|52343.5|52351.5|52271.5|52463.5|52383.5|52329.5|52249.5|290
1662123900000|2022-09-02 13:05:00|52349.5|52269.5|52393.5|52313.5|52429.5|52349.5|52313.5|52233.5|281
1662124200000|2022-09-02 13:10:00|52389.5|52309.5|52386.5|52306.5|52406.5|52326.5|52289.5|52209.5|239
1662124500000|2022-09-02 13:15:00|52389.5|52309.5|52289.5|52209.5|52403.5|52323.5|52283.5|52203.5|221
1662124800000|2022-09-02 13:20:00|52299.5|52219.5|52378.5|52298.5|52384.5|52304.5|52283.5|52203.5|217
1662125100000|2022-09-02 13:25:00|52374.5|52294.5|52408.5|52328.5|52448.5|52368.5|52364.5|52284.5|197
1662125400000|2022-09-02 13:30:00|52406.5|52326.5|52509.5|52429.5|52515.5|52435.5|52396.5|52316.5|267
1662125700000|2022-09-02 13:35:00|52515.5|52435.5|52509.5|52429.5|52559.5|52479.5|52461.5|52381.5|264
1662126000000|2022-09-02 13:40:00|52515.5|52435.5|52595.5|52515.5|52629.5|52549.5|52509.5|52429.5|253
1662126300000|2022-09-02 13:45:00|52589.5|52509.5|52509.5|52429.5|52619.5|52539.5|52509.5|52429.5|298
1662126600000|2022-09-02 13:50:00|52499.5|52419.5|52562.5|52482.5|52579.5|52499.5|52458.5|52378.5|278
1662126900000|2022-09-02 13:55:00|52565.5|52485.5|52600.5|52520.5|52614.5|52534.5|52545.5|52465.5|227
1662127200000|2022-09-02 14:00:00|52594.5|52514.5|52544.5|52464.5|52630.5|52550.5|52513.5|52433.5|330
1662127500000|2022-09-02 14:05:00|52540.5|52460.5|52529.5|52449.5|52560.5|52480.5|52473.5|52393.5|250
1662127800000|2022-09-02 14:10:00|52523.5|52443.5|52409.5|52329.5|52523.5|52443.5|52393.5|52313.5|219
1662128100000|2022-09-02 14:15:00|52403.5|52323.5|52513.5|52433.5|52523.5|52443.5|52389.5|52309.5|236
1662128400000|2022-09-02 14:20:00|52509.5|52429.5|52459.5|52379.5|52540.5|52460.5|52419.5|52339.5|212
1662128700000|2022-09-02 14:25:00|52453.5|52373.5|52353.5|52273.5|52459.5|52379.5|52339.5|52259.5|204
1662129000000|2022-09-02 14:30:00|52349.5|52269.5|52393.5|52313.5|52421.5|52341.5|52339.5|52259.5|163
1662129300000|2022-09-02 14:35:00|52391.5|52311.5|52413.5|52333.5|52419.5|52339.5|52369.5|52289.5|152
1662129600000|2022-09-02 14:40:00|52411.5|52331.5|52319.5|52239.5|52411.5|52331.5|52293.5|52213.5|188
1662129900000|2022-09-02 14:45:00|52313.5|52233.5|52299.5|52219.5|52323.5|52243.5|52279.5|52199.5|165
1662130200000|2022-09-02 14:50:00|52293.5|52213.5|52289.5|52209.5|52329.5|52249.5|52273.5|52193.5|184
1662130500000|2022-09-02 14:55:00|52301.5|52221.5|52283.5|52203.5|52339.5|52259.5|52273.5|52193.5|196
1662130800000|2022-09-02 15:00:00|52286.5|52206.5|52339.5|52259.5|52343.5|52263.5|52283.5|52203.5|132
1662131100000|2022-09-02 15:05:00|52343.5|52263.5|52369.5|52289.5|52379.5|52299.5|52329.5|52249.5|130
1662131400000|2022-09-02 15:10:00|52371.5|52291.5|52339.5|52259.5|52393.5|52313.5|52339.5|52259.5|125
1662131700000|2022-09-02 15:15:00|52343.5|52263.5|52313.5|52233.5|52379.5|52299.5|52309.5|52229.5|114
1662132000000|2022-09-02 15:20:00|52316.5|52236.5|52323.5|52243.5|52343.5|52263.5|52289.5|52209.5|109
1662132300000|2022-09-02 15:25:00|52306.5|52226.5|52333.5|52253.5|52333.5|52253.5|52279.5|52199.5|106
1662132600000|2022-09-02 15:30:00|52339.5|52259.5|52303.5|52223.5|52349.5|52269.5|52303.5|52223.5|112
1662132900000|2022-09-02 15:35:00|52301.5|52221.5|52303.5|52223.5|52311.5|52231.5|52259.5|52179.5|122
1662133200000|2022-09-02 15:40:00|52301.5|52221.5|52369.5|52289.5|52393.5|52313.5|52301.5|52221.5|115
1662133500000|2022-09-02 15:45:00|52371.5|52291.5|52319.5|52239.5|52371.5|52291.5|52303.5|52223.5|117
1662133800000|2022-09-02 15:50:00|52316.5|52236.5|52283.5|52203.5|52323.5|52243.5|52283.5|52203.5|91
1662134100000|2022-09-02 15:55:00|52286.5|52206.5|52233.5|52153.5|52286.5|52206.5|52213.5|52133.5|107
1662134400000|2022-09-02 16:00:00|52231.5|52151.5|52209.5|52129.5|52233.5|52153.5|52189.5|52109.5|105
1662134700000|2022-09-02 16:05:00|52213.5|52133.5|52199.5|52119.5|52216.5|52136.5|52159.5|52079.5|85
1662135000000|2022-09-02 16:10:00|52201.5|52121.5|52209.5|52129.5|52229.5|52149.5|52199.5|52119.5|87
1662135300000|2022-09-02 16:15:00|52213.5|52133.5|52213.5|52133.5|52223.5|52143.5|52189.5|52109.5|76
1662135600000|2022-09-02 16:20:00|52209.5|52129.5|52279.5|52199.5|52289.5|52209.5|52201.5|52121.5|182
1662135900000|2022-09-02 16:25:00|52283.5|52203.5|52289.5|52209.5|52313.5|52233.5|52273.5|52193.5|161
1662136200000|2022-09-02 16:30:00|52293.5|52213.5|52413.5|52333.5|52439.5|52359.5|52283.5|52203.5|179
1662136500000|2022-09-02 16:35:00|52416.5|52336.5|52439.5|52359.5|52469.5|52389.5|52389.5|52309.5|164
1662136800000|2022-09-02 16:40:00|52443.5|52363.5|52503.5|52423.5|52513.5|52433.5|52439.5|52359.5|149
1662137100000|2022-09-02 16:45:00|52509.5|52429.5|52479.5|52399.5|52550.5|52470.5|52469.5|52389.5|175
1662137400000|2022-09-02 16:50:00|52476.5|52396.5|52463.5|52383.5|52534.5|52454.5|52446.5|52366.5|192
1662137700000|2022-09-02 16:55:00|52469.5|52389.5|52542.5|52462.5|52544.5|52464.5|52459.5|52379.5|193
1662138000000|2022-09-02 17:00:00|52544.5|52464.5|52544.5|52464.5|52610.5|52530.5|52520.5|52440.5|196
1662138300000|2022-09-02 17:05:00|52540.5|52460.5|52544.5|52464.5|52560.5|52480.5|52503.5|52423.5|179
1662138600000|2022-09-02 17:10:00|52550.5|52470.5|52544.5|52464.5|52594.5|52514.5|52544.5|52464.5|143
1662138900000|2022-09-02 17:15:00|52550.5|52470.5|52473.5|52393.5|52574.5|52494.5|52473.5|52393.5|201
1662139200000|2022-09-02 17:20:00|52476.5|52396.5|52564.5|52484.5|52574.5|52494.5|52476.5|52396.5|178
1662139500000|2022-09-02 17:25:00|52560.5|52480.5|52540.5|52460.5|52580.5|52500.5|52540.5|52460.5|177
1662139800000|2022-09-02 17:30:00|52544.5|52464.5|52534.5|52454.5|52570.5|52490.5|52496.5|52416.5|161
1662140100000|2022-09-02 17:35:00|52530.5|52450.5|52513.5|52433.5|52554.5|52474.5|52479.5|52399.5|173
1662140400000|2022-09-02 17:40:00|52519.5|52439.5|52429.5|52349.5|52519.5|52439.5|52423.5|52343.5|105
1662140700000|2022-09-02 17:45:00|52431.5|52351.5|52433.5|52353.5|52446.5|52366.5|52383.5|52303.5|163
1662141000000|2022-09-02 17:50:00|52439.5|52359.5|52419.5|52339.5|52479.5|52399.5|52419.5|52339.5|121
1662141300000|2022-09-02 17:55:00|52423.5|52343.5|52469.5|52389.5|52473.5|52393.5|52423.5|52343.5|166
1662141600000|2022-09-02 18:00:00|52471.5|52391.5|52393.5|52313.5|52473.5|52393.5|52393.5|52313.5|181
1662141900000|2022-09-02 18:05:00|52391.5|52311.5|52339.5|52259.5|52413.5|52333.5|52336.5|52256.5|163
1662142200000|2022-09-02 18:10:00|52341.5|52261.5|52333.5|52253.5|52373.5|52293.5|52311.5|52231.5|165
1662142500000|2022-09-02 18:15:00|52339.5|52259.5|52283.5|52203.5|52343.5|52263.5|52283.5|52203.5|146
1662142800000|2022-09-02 18:20:00|52289.5|52209.5|52193.5|52113.5|52289.5|52209.5|52189.5|52109.5|136
1662143100000|2022-09-02 18:25:00|52203.5|52123.5|52153.5|52073.5|52203.5|52123.5|52136.5|52056.5|142
1662143400000|2022-09-02 18:30:00|52163.5|52083.5|52129.5|52049.5|52173.5|52093.5|52119.5|52039.5|143
1662143700000|2022-09-02 18:35:00|52133.5|52053.5|52101.5|52021.5|52139.5|52059.5|52079.5|51999.5|143
1662144000000|2022-09-02 18:40:00|52103.5|52023.5|52099.5|52019.5|52131.5|52051.5|52093.5|52013.5|108
1662144300000|2022-09-02 18:45:00|52103.5|52023.5|52143.5|52063.5|52143.5|52063.5|52096.5|52016.5|96
1662144600000|2022-09-02 18:50:00|52141.5|52061.5|52159.5|52079.5|52159.5|52079.5|52119.5|52039.5|101
1662144900000|2022-09-02 18:55:00|52163.5|52083.5|52189.5|52109.5|52193.5|52113.5|52151.5|52071.5|113
1662379800000|2022-09-05 12:10:00|52305.5|52225.5|52315.5|52235.5|52335.5|52255.5|52270.5|52190.5|130
1662380100000|2022-09-05 12:15:00|52320.5|52240.5|52195.5|52115.5|52345.5|52265.5|52195.5|52115.5|136
1662380400000|2022-09-05 12:20:00|52190.5|52110.5|52195.5|52115.5|52220.5|52140.5|52155.5|52075.5|132
1662380700000|2022-09-05 12:25:00|52200.5|52120.5|52235.5|52155.5|52245.5|52165.5|52180.5|52100.5|113
1662381000000|2022-09-05 12:30:00|52230.5|52150.5|52230.5|52150.5|52260.5|52180.5|52185.5|52105.5|134
1662381300000|2022-09-05 12:35:00|52220.5|52140.5|52200.5|52120.5|52230.5|52150.5|52160.5|52080.5|102
1662381600000|2022-09-05 12:40:00|52205.5|52125.5|52285.5|52205.5|52300.5|52220.5|52205.5|52125.5|146
1662381900000|2022-09-05 12:45:00|52290.5|52210.5|52320.5|52240.5|52355.5|52275.5|52252.5|52172.5|162
1662382200000|2022-09-05 12:50:00|52317.5|52237.5|52305.5|52225.5|52347.5|52267.5|52265.5|52185.5|129
1662382500000|2022-09-05 12:55:00|52307.5|52227.5|52305.5|52225.5|52335.5|52255.5|52285.5|52205.5|175
1662382800000|2022-09-05 13:00:00|52309.5|52229.5|52225.5|52145.5|52365.5|52285.5|52219.5|52139.5|208
1662383100000|2022-09-05 13:05:00|52229.5|52149.5|52185.5|52105.5|52249.5|52169.5|52175.5|52095.5|158
1662383400000|2022-09-05 13:10:00|52179.5|52099.5|52245.5|52165.5|52289.5|52209.5|52179.5|52099.5|125
1662383700000|2022-09-05 13:15:00|52239.5|52159.5|52115.5|52035.5|52265.5|52185.5|52109.5|52029.5|135
1662384000000|2022-09-05 13:20:00|52117.5|52037.5|52219.5|52139.5|52219.5|52139.5|52115.5|52035.5|152
1662384300000|2022-09-05 13:25:00|52217.5|52137.5|52265.5|52185.5|52272.5|52192.5|52185.5|52105.5|127
1662384600000|2022-09-05 13:30:00|52267.5|52187.5|52289.5|52209.5|52305.5|52225.5|52259.5|52179.5|114
1662384900000|2022-09-05 13:35:00|52287.5|52207.5|52249.5|52169.5|52287.5|52207.5|52237.5|52157.5|128
1662385200000|2022-09-05 13:40:00|52255.5|52175.5|52189.5|52109.5|52269.5|52189.5|52175.5|52095.5|107
1662385500000|2022-09-05 13:45:00|52192.5|52112.5|52184.5|52104.5|52197.5|52117.5|52159.5|52079.5|105
1662385800000|2022-09-05 13:50:00|52180.5|52100.5|52224.5|52144.5|52230.5|52150.5|52140.5|52060.5|106
1662386100000|2022-09-05 13:55:00|52230.5|52150.5|52184.5|52104.5|52240.5|52160.5|52184.5|52104.5|111
1662386400000|2022-09-05 14:00:00|52190.5|52110.5|52182.5|52102.5|52210.5|52130.5|52142.5|52062.5|117
1662386700000|2022-09-05 14:05:00|52180.5|52100.5|52200.5|52120.5|52210.5|52130.5|52164.5|52084.5|94
1662387000000|2022-09-05 14:10:00|52194.5|52114.5|52224.5|52144.5|52274.5|52194.5|52162.5|52082.5|68
1662387300000|2022-09-05 14:15:00|52230.5|52150.5|52137.5|52057.5|52234.5|52154.5|52124.5|52044.5|93
1662387600000|2022-09-05 14:20:00|52134.5|52054.5|52200.5|52120.5|52210.5|52130.5|52134.5|52054.5|105
1662387900000|2022-09-05 14:25:00|52197.5|52117.5|52230.5|52150.5|52240.5|52160.5|52174.5|52094.5|69
1662388200000|2022-09-05 14:30:00|52232.5|52152.5|52200.5|52120.5|52244.5|52164.5|52174.5|52094.5|115
1662388500000|2022-09-05 14:35:00|52204.5|52124.5|52234.5|52154.5|52260.5|52180.5|52204.5|52124.5|127
1662388800000|2022-09-05 14:40:00|52240.5|52160.5|52274.5|52194.5|52294.5|52214.5|52234.5|52154.5|101
1662389100000|2022-09-05 14:45:00|52277.5|52197.5|52220.5|52140.5|52280.5|52200.5|52210.5|52130.5|106
1662389400000|2022-09-05 14:50:00|52224.5|52144.5|52194.5|52114.5|52234.5|52154.5|52184.5|52104.5|85
1662389700000|2022-09-05 14:55:00|52192.5|52112.5|52204.5|52124.5|52224.5|52144.5|52164.5|52084.5|130
1662390000000|2022-09-05 15:00:00|52214.5|52134.5|52150.5|52070.5|52214.5|52134.5|52134.5|52054.5|123
1662390300000|2022-09-05 15:05:00|52144.5|52064.5|52210.5|52130.5|52210.5|52130.5|52134.5|52054.5|61
1662390600000|2022-09-05 15:10:00|52204.5|52124.5|52164.5|52084.5|52234.5|52154.5|52162.5|52082.5|92
1662390900000|2022-09-05 15:15:00|52170.5|52090.5|52150.5|52070.5|52180.5|52100.5|52124.5|52044.5|97
1662391200000|2022-09-05 15:20:00|52144.5|52064.5|52202.5|52122.5|52244.5|52164.5|52144.5|52064.5|90
1662391500000|2022-09-05 15:25:00|52200.5|52120.5|52204.5|52124.5|52220.5|52140.5|52190.5|52110.5|76
1662391800000|2022-09-05 15:30:00|52200.5|52120.5|52190.5|52110.5|52204.5|52124.5|52184.5|52104.5|41
1662392100000|2022-09-05 15:35:00|52184.5|52104.5|52184.5|52104.5|52210.5|52130.5|52180.5|52100.5|29
1662392400000|2022-09-05 15:40:00|52194.5|52114.5|52174.5|52094.5|52210.5|52130.5|52164.5|52084.5|41
1662392700000|2022-09-05 15:45:00|52180.5|52100.5|52114.5|52034.5|52180.5|52100.5|52100.5|52020.5|67
1662393000000|2022-09-05 15:50:00|52117.5|52037.5|52110.5|52030.5|52134.5|52054.5|52090.5|52010.5|70
1662393300000|2022-09-05 15:55:00|52104.5|52024.5|52134.5|52054.5|52134.5|52054.5|52064.5|51984.5|80
1662393600000|2022-09-05 16:00:00|52130.5|52050.5|52114.5|52034.5|52140.5|52060.5|52100.5|52020.5|65
1662393900000|2022-09-05 16:05:00|52110.5|52030.5|52114.5|52034.5|52134.5|52054.5|52094.5|52014.5|62
1662394200000|2022-09-05 16:10:00|52110.5|52030.5|52120.5|52040.5|52124.5|52044.5|52100.5|52020.5|41
1662394500000|2022-09-05 16:15:00|52117.5|52037.5|52134.5|52054.5|52134.5|52054.5|52100.5|52020.5|68
1662394800000|2022-09-05 16:20:00|52150.5|52070.5|52130.5|52050.5|52164.5|52084.5|52120.5|52040.5|72
1662395100000|2022-09-05 16:25:00|52134.5|52054.5|52090.5|52010.5|52134.5|52054.5|52090.5|52010.5|35
1662395400000|2022-09-05 16:30:00|52084.5|52004.5|52110.5|52030.5|52114.5|52034.5|52070.5|51990.5|60
1662395700000|2022-09-05 16:35:00|52114.5|52034.5|52114.5|52034.5|52120.5|52040.5|52104.5|52024.5|22
1662396000000|2022-09-05 16:40:00|52110.5|52030.5|52130.5|52050.5|52134.5|52054.5|52110.5|52030.5|38
1662396300000|2022-09-05 16:45:00|52127.5|52047.5|52144.5|52064.5|52150.5|52070.5|52120.5|52040.5|32
1662396600000|2022-09-05 16:50:00|52150.5|52070.5|52144.5|52064.5|52180.5|52100.5|52140.5|52060.5|43
1662396900000|2022-09-05 16:55:00|52140.5|52060.5|52100.5|52020.5|52140.5|52060.5|52100.5|52020.5|36
1662397200000|2022-09-05 17:00:00|52094.5|52014.5|52060.5|51980.5|52100.5|52020.5|52050.5|51970.5|79
1662397500000|2022-09-05 17:05:00|52057.5|51977.5|52020.5|51940.5|52064.5|51984.5|52000.5|51920.5|62
1662397800000|2022-09-05 17:10:00|52024.5|51944.5|52034.5|51954.5|52042.5|51962.5|52014.5|51934.5|52
1662398100000|2022-09-05 17:15:00|52030.5|51950.5|52012.5|51932.5|52054.5|51974.5|52010.5|51930.5|55
1662398400000|2022-09-05 17:20:00|52010.5|51930.5|52030.5|51950.5|52050.5|51970.5|52010.5|51930.5|66
1662398700000|2022-09-05 17:25:00|52034.5|51954.5|52044.5|51964.5|52054.5|51974.5|52017.5|51937.5|33
1662399000000|2022-09-05 17:30:00|52042.5|51962.5|52052.5|51972.5|52054.5|51974.5|52034.5|51954.5|37
1662399300000|2022-09-05 17:35:00|52057.5|51977.5|52082.5|52002.5|52090.5|52010.5|52054.5|51974.5|77
1662399600000|2022-09-05 17:40:00|52080.5|52000.5|52090.5|52010.5|52114.5|52034.5|52080.5|52000.5|31
1662399900000|2022-09-05 17:45:00|52084.5|52004.5|52080.5|52000.5|52100.5|52020.5|52080.5|52000.5|30
1662400200000|2022-09-05 17:50:00|52074.5|51994.5|52070.5|51990.5|52084.5|52004.5|52060.5|51980.5|60
1662400500000|2022-09-05 17:55:00|52074.5|51994.5|52074.5|51994.5|52080.5|52000.5|52064.5|51984.5|44
1662400800000|2022-09-05 18:00:00|52080.5|52000.5|52074.5|51994.5|52082.5|52002.5|52070.5|51990.5|15
1662401100000|2022-09-05 18:05:00|52077.5|51997.5|52060.5|51980.5|52080.5|52000.5|52040.5|51960.5|27
1662401400000|2022-09-05 18:10:00|52062.5|51982.5|52064.5|51984.5|52074.5|51994.5|52040.5|51960.5|48
1662401700000|2022-09-05 18:15:00|52054.5|51974.5|52074.5|51994.5|52074.5|51994.5|52050.5|51970.5|21
1662402000000|2022-09-05 18:20:00|52070.5|51990.5|52074.5|51994.5|52074.5|51994.5|52064.5|51984.5|19
1662402300000|2022-09-05 18:25:00|52082.5|52002.5|52054.5|51974.5|52084.5|52004.5|52044.5|51964.5|31
1662402600000|2022-09-05 18:30:00|52050.5|51970.5|52054.5|51974.5|52060.5|51980.5|52034.5|51954.5|43
1662402900000|2022-09-05 18:35:00|52057.5|51977.5|52060.5|51980.5|52064.5|51984.5|52054.5|51974.5|27
1662403200000|2022-09-05 18:40:00|52062.5|51982.5|52070.5|51990.5|52074.5|51994.5|52062.5|51982.5|20
1662403500000|2022-09-05 18:45:00|52072.5|51992.5|52074.5|51994.5|52074.5|51994.5|52070.5|51990.5|16
1662403800000|2022-09-05 18:50:00|52070.5|51990.5|52070.5|51990.5|52082.5|52002.5|52060.5|51980.5|28
1662404100000|2022-09-05 18:55:00|52064.5|51984.5|52070.5|51990.5|52080.5|52000.5|52054.5|51974.5|54
1662466200000|2022-09-06 12:10:00|52144.5|52064.5|52154.5|52074.5|52174.5|52094.5|52129.5|52049.5|71
1662466500000|2022-09-06 12:15:00|52149.5|52069.5|52229.5|52149.5|52244.5|52164.5|52119.5|52039.5|164
1662466800000|2022-09-06 12:20:00|52234.5|52154.5|52279.5|52199.5|52324.5|52244.5|52202.5|52122.5|161
1662467100000|2022-09-06 12:25:00|52292.5|52212.5|52260.5|52180.5|52314.5|52234.5|52183.5|52103.5|165
1662467400000|2022-09-06 12:30:00|52254.5|52174.5|52344.5|52264.5|52344.5|52264.5|52242.5|52162.5|165
1662467700000|2022-09-06 12:35:00|52340.5|52260.5|52370.5|52290.5|52450.5|52370.5|52334.5|52254.5|167
1662468000000|2022-09-06 12:40:00|52364.5|52284.5|52450.5|52370.5|52470.5|52390.5|52347.5|52267.5|173
1662468300000|2022-09-06 12:45:00|52452.5|52372.5|52440.5|52360.5|52490.5|52410.5|52400.5|52320.5|152
1662468600000|2022-09-06 12:50:00|52434.5|52354.5|52420.5|52340.5|52470.5|52390.5|52414.5|52334.5|153
1662468900000|2022-09-06 12:55:00|52422.5|52342.5|52460.5|52380.5|52490.5|52410.5|52414.5|52334.5|157
1662469200000|2022-09-06 13:00:00|52464.5|52384.5|52494.5|52414.5|52534.5|52454.5|52462.5|52382.5|184
1662469500000|2022-09-06 13:05:00|52490.5|52410.5|52500.5|52420.5|52530.5|52450.5|52464.5|52384.5|152
1662469800000|2022-09-06 13:10:00|52504.5|52424.5|52474.5|52394.5|52534.5|52454.5|52472.5|52392.5|149
1662470100000|2022-09-06 13:15:00|52482.5|52402.5|52453.5|52373.5|52500.5|52420.5|52411.5|52331.5|140
1662470400000|2022-09-06 13:20:00|52459.5|52379.5|52453.5|52373.5|52504.5|52424.5|52443.5|52363.5|130
1662470700000|2022-09-06 13:25:00|52459.5|52379.5|52530.5|52450.5|52534.5|52454.5|52453.5|52373.5|122
1662471000000|2022-09-06 13:30:00|52524.5|52444.5|52610.5|52530.5|52620.5|52540.5|52524.5|52444.5|217
1662471300000|2022-09-06 13:35:00|52614.5|52534.5|52664.5|52584.5|52674.5|52594.5|52577.5|52497.5|185
1662471600000|2022-09-06 13:40:00|52662.5|52582.5|52660.5|52580.5|52690.5|52610.5|52637.5|52557.5|195
1662471900000|2022-09-06 13:45:00|52664.5|52584.5|52690.5|52610.5|52734.5|52654.5|52614.5|52534.5|277
1662472200000|2022-09-06 13:50:00|52694.5|52614.5|52810.5|52730.5|52810.5|52730.5|52694.5|52614.5|219
1662472500000|2022-09-06 13:55:00|52814.5|52734.5|52754.5|52674.5|52814.5|52734.5|52744.5|52664.5|172
1662472800000|2022-09-06 14:00:00|52768|52688|52814.5|52734.5|52890.5|52810.5|52768|52688|286
1662473100000|2022-09-06 14:05:00|52820.5|52740.5|52764.5|52684.5|52820.5|52740.5|52714.5|52634.5|241
1662473400000|2022-09-06 14:10:00|52770.5|52690.5|52750.5|52670.5|52804.5|52724.5|52740.5|52660.5|239
1662473700000|2022-09-06 14:15:00|52754.5|52674.5|52780.5|52700.5|52820.5|52740.5|52724.5|52644.5|208
1662474000000|2022-09-06 14:20:00|52774.5|52694.5|52760.5|52680.5|52814.5|52734.5|52760.5|52680.5|220
1662474300000|2022-09-06 14:25:00|52764.5|52684.5|52724.5|52644.5|52764.5|52684.5|52670.5|52590.5|237
1662474600000|2022-09-06 14:30:00|52730.5|52650.5|52710.5|52630.5|52792.5|52712.5|52700.5|52620.5|220
1662474900000|2022-09-06 14:35:00|52704.5|52624.5|52714.5|52634.5|52764.5|52684.5|52687.5|52607.5|198
1662475200000|2022-09-06 14:40:00|52710.5|52630.5|52754.5|52674.5|52764.5|52684.5|52670.5|52590.5|218
1662475500000|2022-09-06 14:45:00|52750.5|52670.5|52774.5|52694.5|52800.5|52720.5|52734.5|52654.5|226
1662475800000|2022-09-06 14:50:00|52777.5|52697.5|52754.5|52674.5|52777.5|52697.5|52730.5|52650.5|158
1662476100000|2022-09-06 14:55:00|52750.5|52670.5|52754.5|52674.5|52754.5|52674.5|52704.5|52624.5|168
1662476400000|2022-09-06 15:00:00|52760.5|52680.5|52722.5|52642.5|52820.5|52740.5|52714.5|52634.5|152
1662476700000|2022-09-06 15:05:00|52720.5|52640.5|52680.5|52600.5|52750.5|52670.5|52654.5|52574.5|162
1662477000000|2022-09-06 15:10:00|52674.5|52594.5|52704.5|52624.5|52724.5|52644.5|52674.5|52594.5|160
1662477300000|2022-09-06 15:15:00|52702.5|52622.5|52740.5|52660.5|52747.5|52667.5|52700.5|52620.5|130
1662477600000|2022-09-06 15:20:00|52744.5|52664.5|52824.5|52744.5|52850.5|52770.5|52744.5|52664.5|131
1662477900000|2022-09-06 15:25:00|52820.5|52740.5|52824.5|52744.5|52880.5|52800.5|52812.5|52732.5|153
1662478200000|2022-09-06 15:30:00|52820.5|52740.5|52804.5|52724.5|52834.5|52754.5|52760.5|52680.5|167
1662478500000|2022-09-06 15:35:00|52810.5|52730.5|52794.5|52714.5|52814.5|52734.5|52780.5|52700.5|151
1662478800000|2022-09-06 15:40:00|52800.5|52720.5|52827.5|52747.5|52844.5|52764.5|52800.5|52720.5|144
1662479100000|2022-09-06 15:45:00|52824.5|52744.5|52820.5|52740.5|52832.5|52752.5|52800.5|52720.5|151
1662479400000|2022-09-06 15:50:00|52822.5|52742.5|52824.5|52744.5|52840.5|52760.5|52800.5|52720.5|133
1662479700000|2022-09-06 15:55:00|52827.5|52747.5|52774.5|52694.5|52830.5|52750.5|52764.5|52684.5|98
1662480000000|2022-09-06 16:00:00|52780.5|52700.5|52770.5|52690.5|52794.5|52714.5|52754.5|52674.5|96
1662480300000|2022-09-06 16:05:00|52764.5|52684.5|52810.5|52730.5|52820.5|52740.5|52754.5|52674.5|98
1662480600000|2022-09-06 16:10:00|52804.5|52724.5|52784.5|52704.5|52810.5|52730.5|52774.5|52694.5|75
1662480900000|2022-09-06 16:15:00|52790.5|52710.5|52794.5|52714.5|52804.5|52724.5|52774.5|52694.5|92
1662481200000|2022-09-06 16:20:00|52797.5|52717.5|52820.5|52740.5|52834.5|52754.5|52784.5|52704.5|77
1662481500000|2022-09-06 16:25:00|52822.5|52742.5|52770.5|52690.5|52830.5|52750.5|52760.5|52680.5|95
1662481800000|2022-09-06 16:30:00|52772.5|52692.5|52794.5|52714.5|52794.5|52714.5|52754.5|52674.5|71
1662482100000|2022-09-06 16:35:00|52790.5|52710.5|52774.5|52694.5|52794.5|52714.5|52770.5|52690.5|72
1662482400000|2022-09-06 16:40:00|52780.5|52700.5|52754.5|52674.5|52794.5|52714.5|52750.5|52670.5|77
1662482700000|2022-09-06 16:45:00|52757.5|52677.5|52790.5|52710.5|52800.5|52720.5|52757.5|52677.5|62
1662483000000|2022-09-06 16:50:00|52787.5|52707.5|52824.5|52744.5|52840.5|52760.5|52780.5|52700.5|95
1662483300000|2022-09-06 16:55:00|52822.5|52742.5|52834.5|52754.5|52840.5|52760.5|52814.5|52734.5|95
1662483600000|2022-09-06 17:00:00|52832.5|52752.5|52864.5|52784.5|52892.5|52812.5|52832.5|52752.5|120
1662483900000|2022-09-06 17:05:00|52870.5|52790.5|52950.5|52870.5|52950.5|52870.5|52860.5|52780.5|120
1662484200000|2022-09-06 17:10:00|52947.5|52867.5|52960.5|52880.5|52974.5|52894.5|52940.5|52860.5|113
1662484500000|2022-09-06 17:15:00|52954.5|52874.5|52874.5|52794.5|52964.5|52884.5|52874.5|52794.5|114
1662484800000|2022-09-06 17:20:00|52880.5|52800.5|52904.5|52824.5|52924.5|52844.5|52874.5|52794.5|103
1662485100000|2022-09-06 17:25:00|52910.5|52830.5|52900.5|52820.5|52924.5|52844.5|52884.5|52804.5|105
1662485400000|2022-09-06 17:30:00|52904.5|52824.5|52870.5|52790.5|52904.5|52824.5|52854.5|52774.5|76
1662485700000|2022-09-06 17:35:00|52874.5|52794.5|52860.5|52780.5|52874.5|52794.5|52834.5|52754.5|92
1662486000000|2022-09-06 17:40:00|52862.5|52782.5|52884.5|52804.5|52900.5|52820.5|52862.5|52782.5|58
1662486300000|2022-09-06 17:45:00|52887.5|52807.5|52900.5|52820.5|52914.5|52834.5|52884.5|52804.5|83
1662486600000|2022-09-06 17:50:00|52902.5|52822.5|52900.5|52820.5|52937.5|52857.5|52894.5|52814.5|79
1662486900000|2022-09-06 17:55:00|52897.5|52817.5|52934.5|52854.5|52944.5|52864.5|52894.5|52814.5|77
1662487200000|2022-09-06 18:00:00|52940.5|52860.5|52924.5|52844.5|52940.5|52860.5|52900.5|52820.5|121
1662487500000|2022-09-06 18:05:00|52930.5|52850.5|52884.5|52804.5|52934.5|52854.5|52874.5|52794.5|112
1662487800000|2022-09-06 18:10:00|52890.5|52810.5|52810.5|52730.5|52890.5|52810.5|52794.5|52714.5|114
1662488100000|2022-09-06 18:15:00|52804.5|52724.5|52804.5|52724.5|52824.5|52744.5|52770.5|52690.5|86
1662488400000|2022-09-06 18:20:00|52810.5|52730.5|52844.5|52764.5|52854.5|52774.5|52802.5|52722.5|90
1662488700000|2022-09-06 18:25:00|52840.5|52760.5|52844.5|52764.5|52872.5|52792.5|52820.5|52740.5|94
1662489000000|2022-09-06 18:30:00|52847.5|52767.5|52820.5|52740.5|52880.5|52800.5|52820.5|52740.5|90
1662489300000|2022-09-06 18:35:00|52814.5|52734.5|52784.5|52704.5|52834.5|52754.5|52770.5|52690.5|85
1662489600000|2022-09-06 18:40:00|52790.5|52710.5|52785.5|52705.5|52805.5|52725.5|52779.5|52699.5|73
1662489900000|2022-09-06 18:45:00|52782.5|52702.5|52785.5|52705.5|52799.5|52719.5|52779.5|52699.5|75
1662490200000|2022-09-06 18:50:00|52789.5|52709.5|52835.5|52755.5|52849.5|52769.5|52789.5|52709.5|70
1662490500000|2022-09-06 18:55:00|52829.5|52749.5|52859.5|52779.5|52867.5|52787.5|52819.5|52739.5|98
1662552600000|2022-09-07 12:10:00|52919.5|52839.5|52919.5|52839.5|52919.5|52839.5|52919.5|52839.5|1
1662639000000|2022-09-08 12:10:00|52384.5|52304.5|52464.5|52384.5|52482.5|52402.5|52357.5|52277.5|198
1662639300000|2022-09-08 12:15:00|52442.5|52362.5|52502.5|52422.5|52529.5|52449.5|52269.5|52189.5|396
1662639600000|2022-09-08 12:20:00|52507.5|52427.5|52374.5|52294.5|52527.5|52447.5|52349.5|52269.5|346
1662639900000|2022-09-08 12:25:00|52367.5|52287.5|52402.5|52322.5|52509.5|52429.5|52367.5|52287.5|263
1662640200000|2022-09-08 12:30:00|52404.5|52324.5|52539.5|52459.5|52585.5|52505.5|52404.5|52324.5|337
1662640500000|2022-09-08 12:35:00|52534.5|52454.5|52474.5|52394.5|52539.5|52459.5|52434.5|52354.5|295
1662640800000|2022-09-08 12:40:00|52484.5|52404.5|52584.5|52504.5|52604.5|52524.5|52462.5|52382.5|278
1662641100000|2022-09-08 12:45:00|52589.5|52509.5|52534.5|52454.5|52634.5|52554.5|52529.5|52449.5|286
1662641400000|2022-09-08 12:50:00|52527.5|52447.5|52504.5|52424.5|52554.5|52474.5|52464.5|52384.5|322
1662641700000|2022-09-08 12:55:00|52500.5|52420.5|52640.5|52560.5|52680.5|52600.5|52500.5|52420.5|339
1662642000000|2022-09-08 13:00:00|52650.5|52570.5|52685.5|52605.5|52702.5|52622.5|52602.5|52522.5|317
1662642300000|2022-09-08 13:05:00|52675.5|52595.5|52597.5|52517.5|52702.5|52622.5|52555.5|52475.5|281
1662642600000|2022-09-08 13:10:00|52595.5|52515.5|52715.5|52635.5|52719.5|52639.5|52595.5|52515.5|278
1662642900000|2022-09-08 13:15:00|52709.5|52629.5|52715.5|52635.5|52749.5|52669.5|52677.5|52597.5|270
1662643200000|2022-09-08 13:20:00|52705.5|52625.5|52759.5|52679.5|52819.5|52739.5|52695.5|52615.5|251
1662643500000|2022-09-08 13:25:00|52755.5|52675.5|52695.5|52615.5|52755.5|52675.5|52659.5|52579.5|259
1662643800000|2022-09-08 13:30:00|52699.5|52619.5|52595.5|52515.5|52735.5|52655.5|52585.5|52505.5|352
1662644100000|2022-09-08 13:35:00|52599.5|52519.5|52479.5|52399.5|52665.5|52585.5|52439.5|52359.5|314
1662644400000|2022-09-08 13:40:00|52485.5|52405.5|52428.5|52348.5|52599.5|52519.5|52408.5|52328.5|354
1662644700000|2022-09-08 13:45:00|52434.5|52354.5|52416.5|52336.5|52555.5|52475.5|52404.5|52324.5|328
1662645000000|2022-09-08 13:50:00|52418.5|52338.5|52515.5|52435.5|52525.5|52445.5|52374.5|52294.5|333
1662645300000|2022-09-08 13:55:00|52509.5|52429.5|52535.5|52455.5|52539.5|52459.5|52462.5|52382.5|256
1662645600000|2022-09-08 14:00:00|52532.5|52452.5|52569.5|52489.5|52595.5|52515.5|52515.5|52435.5|285
1662645900000|2022-09-08 14:05:00|52572.5|52492.5|52549.5|52469.5|52612.5|52532.5|52519.5|52439.5|247
1662646200000|2022-09-08 14:10:00|52545.5|52465.5|52625.5|52545.5|52635.5|52555.5|52515.5|52435.5|260
1662646500000|2022-09-08 14:15:00|52619.5|52539.5|52479.5|52399.5|52645.5|52565.5|52475.5|52395.5|267
1662646800000|2022-09-08 14:20:00|52475.5|52395.5|52525.5|52445.5|52549.5|52469.5|52424.5|52344.5|262
1662647100000|2022-09-08 14:25:00|52529.5|52449.5|52519.5|52439.5|52579.5|52499.5|52499.5|52419.5|246
1662647400000|2022-09-08 14:30:00|52522.5|52442.5|52509.5|52429.5|52559.5|52479.5|52465.5|52385.5|259
1662647700000|2022-09-08 14:35:00|52515.5|52435.5|52609.5|52529.5|52619.5|52539.5|52509.5|52429.5|198
1662648000000|2022-09-08 14:40:00|52605.5|52525.5|52649.5|52569.5|52665.5|52585.5|52597.5|52517.5|177
1662648300000|2022-09-08 14:45:00|52655.5|52575.5|52610.5|52530.5|52660.5|52580.5|52584.5|52504.5|204
1662648600000|2022-09-08 14:50:00|52607.5|52527.5|52624.5|52544.5|52660.5|52580.5|52584.5|52504.5|192
1662648900000|2022-09-08 14:55:00|52630.5|52550.5|52692.5|52612.5|52700.5|52620.5|52594.5|52514.5|183
1662649200000|2022-09-08 15:00:00|52694.5|52614.5|52660.5|52580.5|52704.5|52624.5|52654.5|52574.5|176
1662649500000|2022-09-08 15:05:00|52657.5|52577.5|52610.5|52530.5|52664.5|52584.5|52597.5|52517.5|133
1662649800000|2022-09-08 15:10:00|52604.5|52524.5|52564.5|52484.5|52604.5|52524.5|52560.5|52480.5|135
1662650100000|2022-09-08 15:15:00|52570.5|52490.5|52590.5|52510.5|52604.5|52524.5|52564.5|52484.5|154
1662650400000|2022-09-08 15:20:00|52584.5|52504.5|52664.5|52584.5|52680.5|52600.5|52580.5|52500.5|165
1662650700000|2022-09-08 15:25:00|52667.5|52587.5|52714.5|52634.5|52730.5|52650.5|52660.5|52580.5|165
1662651000000|2022-09-08 15:30:00|52710.5|52630.5|52684.5|52604.5|52754.5|52674.5|52677.5|52597.5|132
1662651300000|2022-09-08 15:35:00|52682.5|52602.5|52670.5|52590.5|52684.5|52604.5|52624.5|52544.5|167
1662651600000|2022-09-08 15:40:00|52674.5|52594.5|52714.5|52634.5|52724.5|52644.5|52660.5|52580.5|138
1662651900000|2022-09-08 15:45:00|52720.5|52640.5|52694.5|52614.5|52724.5|52644.5|52654.5|52574.5|140
1662652200000|2022-09-08 15:50:00|52697.5|52617.5|52684.5|52604.5|52724.5|52644.5|52677.5|52597.5|93
1662652500000|2022-09-08 15:55:00|52690.5|52610.5|52700.5|52620.5|52704.5|52624.5|52664.5|52584.5|124
1662652800000|2022-09-08 16:00:00|52692.5|52612.5|52684.5|52604.5|52704.5|52624.5|52664.5|52584.5|178
1662653100000|2022-09-08 16:05:00|52690.5|52610.5|52770.5|52690.5|52784.5|52704.5|52690.5|52610.5|215
1662653400000|2022-09-08 16:10:00|52767.5|52687.5|52804.5|52724.5|52814.5|52734.5|52760.5|52680.5|191
1662653700000|2022-09-08 16:15:00|52810.5|52730.5|52800.5|52720.5|52814.5|52734.5|52760.5|52680.5|149
1662654000000|2022-09-08 16:20:00|52804.5|52724.5|52794.5|52714.5|52817.5|52737.5|52780.5|52700.5|136
1662654300000|2022-09-08 16:25:00|52790.5|52710.5|52754.5|52674.5|52800.5|52720.5|52732.5|52652.5|147
1662654600000|2022-09-08 16:30:00|52760.5|52680.5|52740.5|52660.5|52764.5|52684.5|52717.5|52637.5|128
1662654900000|2022-09-08 16:35:00|52737.5|52657.5|52714.5|52634.5|52760.5|52680.5|52704.5|52624.5|130
1662655200000|2022-09-08 16:40:00|52720.5|52640.5|52664.5|52584.5|52734.5|52654.5|52644.5|52564.5|128
1662655500000|2022-09-08 16:45:00|52670.5|52590.5|52660.5|52580.5|52680.5|52600.5|52650.5|52570.5|130
1662655800000|2022-09-08 16:50:00|52662.5|52582.5|52680.5|52600.5|52687.5|52607.5|52644.5|52564.5|121
1662656100000|2022-09-08 16:55:00|52674.5|52594.5|52714.5|52634.5|52714.5|52634.5|52670.5|52590.5|70
1662656400000|2022-09-08 17:00:00|52710.5|52630.5|52744.5|52664.5|52744.5|52664.5|52694.5|52614.5|97
1662656700000|2022-09-08 17:05:00|52747.5|52667.5|52740.5|52660.5|52764.5|52684.5|52724.5|52644.5|117
1662657000000|2022-09-08 17:10:00|52734.5|52654.5|52640.5|52560.5|52740.5|52660.5|52620.5|52540.5|145
1662657300000|2022-09-08 17:15:00|52634.5|52554.5|52674.5|52594.5|52680.5|52600.5|52614.5|52534.5|138
1662657600000|2022-09-08 17:20:00|52672.5|52592.5|52704.5|52624.5|52774.5|52694.5|52670.5|52590.5|167
1662657900000|2022-09-08 17:25:00|52710.5|52630.5|52764.5|52684.5|52770.5|52690.5|52700.5|52620.5|166
1662658200000|2022-09-08 17:30:00|52762.5|52682.5|52800.5|52720.5|52854.5|52774.5|52750.5|52670.5|142
1662658500000|2022-09-08 17:35:00|52794.5|52714.5|52820.5|52740.5|52820.5|52740.5|52770.5|52690.5|112
1662658800000|2022-09-08 17:40:00|52814.5|52734.5|52814.5|52734.5|52824.5|52744.5|52780.5|52700.5|117
1662659100000|2022-09-08 17:45:00|52820.5|52740.5|52772.5|52692.5|52824.5|52744.5|52770.5|52690.5|152
1662659400000|2022-09-08 17:50:00|52770.5|52690.5|52724.5|52644.5|52780.5|52700.5|52704.5|52624.5|122
1662659700000|2022-09-08 17:55:00|52727.5|52647.5|52714.5|52634.5|52784.5|52704.5|52704.5|52624.5|145
1662660000000|2022-09-08 18:00:00|52717.5|52637.5|52617.5|52537.5|52720.5|52640.5|52614.5|52534.5|132
1662660300000|2022-09-08 18:05:00|52614.5|52534.5|52630.5|52550.5|52640.5|52560.5|52580.5|52500.5|137
1662660600000|2022-09-08 18:10:00|52624.5|52544.5|52624.5|52544.5|52642.5|52562.5|52590.5|52510.5|152
1662660900000|2022-09-08 18:15:00|52620.5|52540.5|52520.5|52440.5|52630.5|52550.5|52494.5|52414.5|176
1662661200000|2022-09-08 18:20:00|52524.5|52444.5|52550.5|52470.5|52554.5|52474.5|52514.5|52434.5|118
1662661500000|2022-09-08 18:25:00|52552.5|52472.5|52574.5|52494.5|52584.5|52504.5|52544.5|52464.5|78
1662661800000|2022-09-08 18:30:00|52570.5|52490.5|52530.5|52450.5|52580.5|52500.5|52524.5|52444.5|107
1662662100000|2022-09-08 18:35:00|52534.5|52454.5|52514.5|52434.5|52544.5|52464.5|52500.5|52420.5|75
1662662400000|2022-09-08 18:40:00|52510.5|52430.5|52544.5|52464.5|52614.5|52534.5|52510.5|52430.5|160
1662662700000|2022-09-08 18:45:00|52542.5|52462.5|52534.5|52454.5|52544.5|52464.5|52510.5|52430.5|120
1662663000000|2022-09-08 18:50:00|52530.5|52450.5|52560.5|52480.5|52594.5|52514.5|52530.5|52450.5|136
1662663300000|2022-09-08 18:55:00|52564.5|52484.5|52540.5|52460.5|52584.5|52504.5|52534.5|52454.5|98
1662725400000|2022-09-09 12:10:00|52316.5|52236.5|52273.5|52193.5|52323.5|52243.5|52273.5|52193.5|90
1662725700000|2022-09-09 12:15:00|52268.5|52188.5|52313.5|52233.5|52338.5|52258.5|52268.5|52188.5|129
1662726000000|2022-09-09 12:20:00|52316.5|52236.5|52348.5|52268.5|52368.5|52288.5|52288.5|52208.5|145
1662726300000|2022-09-09 12:25:00|52353.5|52273.5|52363.5|52283.5|52373.5|52293.5|52323.5|52243.5|123
1662726600000|2022-09-09 12:30:00|52366.5|52286.5|52373.5|52293.5|52409.5|52329.5|52353.5|52273.5|184
1662726900000|2022-09-09 12:35:00|52371.5|52291.5|52343.5|52263.5|52373.5|52293.5|52318.5|52238.5|176
1662727200000|2022-09-09 12:40:00|52348.5|52268.5|52273.5|52193.5|52353.5|52273.5|52258.5|52178.5|161
1662727500000|2022-09-09 12:45:00|52276.5|52196.5|52298.5|52218.5|52313.5|52233.5|52228.5|52148.5|185
1662727800000|2022-09-09 12:50:00|52293.5|52213.5|52333.5|52253.5|52343.5|52263.5|52273.5|52193.5|172
1662728100000|2022-09-09 12:55:00|52328.5|52248.5|52283.5|52203.5|52338.5|52258.5|52263.5|52183.5|165
1662728400000|2022-09-09 13:00:00|52281.5|52201.5|52233.5|52153.5|52293.5|52213.5|52203.5|52123.5|192
1662728700000|2022-09-09 13:05:00|52229.5|52149.5|52209.5|52129.5|52253.5|52173.5|52179.5|52099.5|163
1662729000000|2022-09-09 13:10:00|52213.5|52133.5|52291.5|52211.5|52309.5|52229.5|52199.5|52119.5|166
1662729300000|2022-09-09 13:15:00|52293.5|52213.5|52329.5|52249.5|52329.5|52249.5|52233.5|52153.5|157
1662729600000|2022-09-09 13:20:00|52333.5|52253.5|52396.5|52316.5|52413.5|52333.5|52286.5|52206.5|195
1662729900000|2022-09-09 13:25:00|52389.5|52309.5|52446.5|52366.5|52473.5|52393.5|52389.5|52309.5|217
1662730200000|2022-09-09 13:30:00|52443.5|52363.5|52393.5|52313.5|52459.5|52379.5|52383.5|52303.5|220
1662730500000|2022-09-09 13:35:00|52391.5|52311.5|52343.5|52263.5|52419.5|52339.5|52341.5|52261.5|188
1662730800000|2022-09-09 13:40:00|52339.5|52259.5|52363.5|52283.5|52369.5|52289.5|52313.5|52233.5|204
1662731100000|2022-09-09 13:45:00|52361.5|52281.5|52279.5|52199.5|52383.5|52303.5|52269.5|52189.5|188
1662731400000|2022-09-09 13:50:00|52283.5|52203.5|52233.5|52153.5|52289.5|52209.5|52219.5|52139.5|203
1662731700000|2022-09-09 13:55:00|52229.5|52149.5|52149.5|52069.5|52253.5|52173.5|52133.5|52053.5|193
1662732000000|2022-09-09 14:00:00|52146.5|52066.5|52159.5|52079.5|52179.5|52099.5|52119.5|52039.5|201
1662732300000|2022-09-09 14:05:00|52161.5|52081.5|52153.5|52073.5|52191.5|52111.5|52119.5|52039.5|191
1662732600000|2022-09-09 14:10:00|52159.5|52079.5|52199.5|52119.5|52223.5|52143.5|52156.5|52076.5|195
1662732900000|2022-09-09 14:15:00|52203.5|52123.5|52183.5|52103.5|52213.5|52133.5|52119.5|52039.5|234
1662733200000|2022-09-09 14:20:00|52186.5|52106.5|52093.5|52013.5|52199.5|52119.5|52093.5|52013.5|180
1662733500000|2022-09-09 14:25:00|52089.5|52009.5|52018.5|51938.5|52133.5|52053.5|52018.5|51938.5|162
1662733800000|2022-09-09 14:30:00|52015.5|51935.5|52018.5|51938.5|52049.5|51969.5|51998.5|51918.5|161
1662734100000|2022-09-09 14:35:00|52012.5|51932.5|51978.5|51898.5|52039.5|51959.5|51952.5|51872.5|147
1662734400000|2022-09-09 14:40:00|51972.5|51892.5|51902.5|51822.5|51980.5|51900.5|51872.5|51792.5|166
1662734700000|2022-09-09 14:45:00|51908.5|51828.5|51928.5|51848.5|51932.5|51852.5|51868.5|51788.5|164
1662735000000|2022-09-09 14:50:00|51922.5|51842.5|51922.5|51842.5|51938.5|51858.5|51918.5|51838.5|131
1662735300000|2022-09-09 14:55:00|51918.5|51838.5|51932.5|51852.5|51962.5|51882.5|51908.5|51828.5|119
1662735600000|2022-09-09 15:00:00|51938.5|51858.5|51948.5|51868.5|51972.5|51892.5|51932.5|51852.5|132
1662735900000|2022-09-09 15:05:00|51952.5|51872.5|51962.5|51882.5|51965.5|51885.5|51922.5|51842.5|125
1662736200000|2022-09-09 15:10:00|51965.5|51885.5|51982.5|51902.5|51988.5|51908.5|51942.5|51862.5|96
1662736500000|2022-09-09 15:15:00|51978.5|51898.5|51998.5|51918.5|52002.5|51922.5|51948.5|51868.5|94
1662736800000|2022-09-09 15:20:00|52002.5|51922.5|52018.5|51938.5|52032.5|51952.5|51998.5|51918.5|101
1662737100000|2022-09-09 15:25:00|52015.5|51935.5|52018.5|51938.5|52018.5|51938.5|51968.5|51888.5|91
1662737400000|2022-09-09 15:30:00|52008.5|51928.5|52008.5|51928.5|52018.5|51938.5|51978.5|51898.5|97
1662737700000|2022-09-09 15:35:00|52002.5|51922.5|51982.5|51902.5|52012.5|51932.5|51970.5|51890.5|81
1662738000000|2022-09-09 15:40:00|51980.5|51900.5|51982.5|51902.5|51998.5|51918.5|51972.5|51892.5|57
1662738300000|2022-09-09 15:45:00|51988.5|51908.5|51995.5|51915.5|52002.5|51922.5|51962.5|51882.5|59
1662738600000|2022-09-09 15:50:00|51998.5|51918.5|52028.5|51948.5|52030.5|51950.5|51992.5|51912.5|65
1662738900000|2022-09-09 15:55:00|52022.5|51942.5|51990.5|51910.5|52038.5|51958.5|51988.5|51908.5|65
1662739200000|2022-09-09 16:00:00|51988.5|51908.5|52008.5|51928.5|52028.5|51948.5|51982.5|51902.5|116
1662739500000|2022-09-09 16:05:00|52010.5|51930.5|51998.5|51918.5|52012.5|51932.5|51988.5|51908.5|59
1662739800000|2022-09-09 16:10:00|52002.5|51922.5|51982.5|51902.5|52008.5|51928.5|51952.5|51872.5|82
1662740100000|2022-09-09 16:15:00|51980.5|51900.5|52059.5|51979.5|52059.5|51979.5|51980.5|51900.5|106
1662740400000|2022-09-09 16:20:00|52056.5|51976.5|52042.5|51962.5|52063.5|51983.5|52042.5|51962.5|98
1662740700000|2022-09-09 16:25:00|52040.5|51960.5|51992.5|51912.5|52059.5|51979.5|51988.5|51908.5|83
1662741000000|2022-09-09 16:30:00|51998.5|51918.5|52018.5|51938.5|52022.5|51942.5|51992.5|51912.5|51
1662741300000|2022-09-09 16:35:00|52022.5|51942.5|52002.5|51922.5|52032.5|51952.5|51972.5|51892.5|75
1662741600000|2022-09-09 16:40:00|52005.5|51925.5|52008.5|51928.5|52012.5|51932.5|51972.5|51892.5|80
1662741900000|2022-09-09 16:45:00|52002.5|51922.5|51952.5|51872.5|52008.5|51928.5|51942.5|51862.5|63
1662742200000|2022-09-09 16:50:00|51948.5|51868.5|51942.5|51862.5|51965.5|51885.5|51938.5|51858.5|64
1662742500000|2022-09-09 16:55:00|51928.5|51848.5|51998.5|51918.5|51998.5|51918.5|51910.5|51830.5|81
1662742800000|2022-09-09 17:00:00|51992.5|51912.5|51998.5|51918.5|52012.5|51932.5|51990.5|51910.5|52
1662743100000|2022-09-09 17:05:00|52002.5|51922.5|51998.5|51918.5|52022.5|51942.5|51982.5|51902.5|52
1662743400000|2022-09-09 17:10:00|52000.5|51920.5|52018.5|51938.5|52028.5|51948.5|51992.5|51912.5|65
1662743700000|2022-09-09 17:15:00|52022.5|51942.5|52028.5|51948.5|52032.5|51952.5|52008.5|51928.5|51
1662744000000|2022-09-09 17:20:00|52022.5|51942.5|52042.5|51962.5|52052.5|51972.5|52022.5|51942.5|41
1662744300000|2022-09-09 17:25:00|52038.5|51958.5|52012.5|51932.5|52038.5|51958.5|52008.5|51928.5|53
1662744600000|2022-09-09 17:30:00|52010.5|51930.5|52018.5|51938.5|52028.5|51948.5|52000.5|51920.5|45
1662744900000|2022-09-09 17:35:00|52022.5|51942.5|52037.5|51957.5|52046.5|51966.5|52022.5|51942.5|28
1662745200000|2022-09-09 17:40:00|52033.5|51953.5|51997.5|51917.5|52037.5|51957.5|51993.5|51913.5|62
1662745500000|2022-09-09 17:45:00|51993.5|51913.5|52047.5|51967.5|52050.5|51970.5|51993.5|51913.5|89
1662745800000|2022-09-09 17:50:00|52043.5|51963.5|52033.5|51953.5|52053.5|51973.5|52023.5|51943.5|70
1662746100000|2022-09-09 17:55:00|52035.5|51955.5|52027.5|51947.5|52043.5|51963.5|52027.5|51947.5|43
1662746400000|2022-09-09 18:00:00|52033.5|51953.5|52067.5|51987.5|52073.5|51993.5|52027.5|51947.5|62
1662746700000|2022-09-09 18:05:00|52063.5|51983.5|52033.5|51953.5|52063.5|51983.5|52023.5|51943.5|36
1662747000000|2022-09-09 18:10:00|52037.5|51957.5|51997.5|51917.5|52037.5|51957.5|51993.5|51913.5|60
1662747300000|2022-09-09 18:15:00|52003.5|51923.5|52013.5|51933.5|52017.5|51937.5|51980.5|51900.5|83
1662747600000|2022-09-09 18:20:00|52017.5|51937.5|52005.5|51925.5|52017.5|51937.5|51997.5|51917.5|29
1662747900000|2022-09-09 18:25:00|52003.5|51923.5|51987.5|51907.5|52005.5|51925.5|51983.5|51903.5|35
1662748200000|2022-09-09 18:30:00|51983.5|51903.5|51963.5|51883.5|51987.5|51907.5|51953.5|51873.5|58
1662748500000|2022-09-09 18:35:00|51957.5|51877.5|51953.5|51873.5|51983.5|51903.5|51953.5|51873.5|52
1662748800000|2022-09-09 18:40:00|51955.5|51875.5|51967.5|51887.5|51970.5|51890.5|51943.5|51863.5|47
1662749100000|2022-09-09 18:45:00|51965.5|51885.5|51973.5|51893.5|51983.5|51903.5|51963.5|51883.5|29
1662749400000|2022-09-09 18:50:00|51975.5|51895.5|51983.5|51903.5|51997.5|51917.5|51973.5|51893.5|39
1662749700000|2022-09-09 18:55:00|51977.5|51897.5|52003.5|51923.5|52005.5|51925.5|51973.5|51893.5|57
1662984600000|2022-09-12 12:10:00|51642.5|51562.5|51577.5|51497.5|51642.5|51562.5|51562.5|51482.5|112
1662984900000|2022-09-12 12:15:00|51574.5|51494.5|51582.5|51502.5|51602.5|51522.5|51562.5|51482.5|121
1662985200000|2022-09-12 12:20:00|51584.5|51504.5|51657.5|51577.5|51682.5|51602.5|51567.5|51487.5|121
1662985500000|2022-09-12 12:25:00|51659.5|51579.5|51612.5|51532.5|51672.5|51592.5|51602.5|51522.5|134
1662985800000|2022-09-12 12:30:00|51609.5|51529.5|51602.5|51522.5|51647.5|51567.5|51602.5|51522.5|129
1662986100000|2022-09-12 12:35:00|51607.5|51527.5|51649.5|51569.5|51672.5|51592.5|51597.5|51517.5|103
1662986400000|2022-09-12 12:40:00|51647.5|51567.5|51637.5|51557.5|51667.5|51587.5|51599.5|51519.5|93
1662986700000|2022-09-12 12:45:00|51647.5|51567.5|51657.5|51577.5|51682.5|51602.5|51622.5|51542.5|86
1662987000000|2022-09-12 12:50:00|51659.5|51579.5|51782.5|51702.5|51782.5|51702.5|51637.5|51557.5|165
1662987300000|2022-09-12 12:55:00|51777.5|51697.5|51797.5|51717.5|51807.5|51727.5|51762.5|51682.5|137
1662987600000|2022-09-12 13:00:00|51793.5|51713.5|51692.5|51612.5|51793.5|51713.5|51676.5|51596.5|176
1662987900000|2022-09-12 13:05:00|51686.5|51606.5|51604.5|51524.5|51694.5|51614.5|51586.5|51506.5|163
1662988200000|2022-09-12 13:10:00|51606.5|51526.5|51616.5|51536.5|51676.5|51596.5|51586.5|51506.5|131
1662988500000|2022-09-12 13:15:00|51614.5|51534.5|51719.5|51639.5|51719.5|51639.5|51612.5|51532.5|164
1662988800000|2022-09-12 13:20:00|51716.5|51636.5|51666.5|51586.5|51732.5|51652.5|51666.5|51586.5|139
1662989100000|2022-09-12 13:25:00|51676.5|51596.5|51722.5|51642.5|51732.5|51652.5|51672.5|51592.5|120
1662989400000|2022-09-12 13:30:00|51716.5|51636.5|51632.5|51552.5|51726.5|51646.5|51626.5|51546.5|188
1662989700000|2022-09-12 13:35:00|51626.5|51546.5|51712.5|51632.5|51764.5|51684.5|51626.5|51546.5|208
1662990000000|2022-09-12 13:40:00|51706.5|51626.5|51796.5|51716.5|51802.5|51722.5|51682.5|51602.5|203
1662990300000|2022-09-12 13:45:00|51792.5|51712.5|51762.5|51682.5|51822.5|51742.5|51742.5|51662.5|193
1662990600000|2022-09-12 13:50:00|51759.5|51679.5|51676.5|51596.5|51759.5|51679.5|51656.5|51576.5|156
1662990900000|2022-09-12 13:55:00|51672.5|51592.5|51652.5|51572.5|51672.5|51592.5|51626.5|51546.5|128
1662991200000|2022-09-12 14:00:00|51646.5|51566.5|51646.5|51566.5|51664.5|51584.5|51632.5|51552.5|129
1662991500000|2022-09-12 14:05:00|51642.5|51562.5|51666.5|51586.5|51672.5|51592.5|51626.5|51546.5|111
1662991800000|2022-09-12 14:10:00|51664.5|51584.5|51722.5|51642.5|51762.5|51682.5|51652.5|51572.5|150
1662992100000|2022-09-12 14:15:00|51712.5|51632.5|51706.5|51626.5|51726.5|51646.5|51662.5|51582.5|140
1662992400000|2022-09-12 14:20:00|51712.5|51632.5|51734.5|51654.5|51746.5|51666.5|51712.5|51632.5|91
1662992700000|2022-09-12 14:25:00|51732.5|51652.5|51727.5|51647.5|51741.5|51661.5|51691.5|51611.5|105
1662993000000|2022-09-12 14:30:00|51721.5|51641.5|51711.5|51631.5|51771.5|51691.5|51701.5|51621.5|126
1662993300000|2022-09-12 14:35:00|51717.5|51637.5|51707.5|51627.5|51761.5|51681.5|51671.5|51591.5|121
1662993600000|2022-09-12 14:40:00|51709.5|51629.5|51697.5|51617.5|51751.5|51671.5|51681.5|51601.5|100
1662993900000|2022-09-12 14:45:00|51691.5|51611.5|51691.5|51611.5|51707.5|51627.5|51667.5|51587.5|104
1662994200000|2022-09-12 14:50:00|51697.5|51617.5|51697.5|51617.5|51717.5|51637.5|51661.5|51581.5|101
1662994500000|2022-09-12 14:55:00|51691.5|51611.5|51677.5|51597.5|51691.5|51611.5|51641.5|51561.5|101
1662994800000|2022-09-12 15:00:00|51681.5|51601.5|51641.5|51561.5|51694.5|51614.5|51631.5|51551.5|110
1662995100000|2022-09-12 15:05:00|51637.5|51557.5|51692.5|51612.5|51692.5|51612.5|51632.5|51552.5|98
1662995400000|2022-09-12 15:10:00|51694.5|51614.5|51636.5|51556.5|51696.5|51616.5|51632.5|51552.5|63
1662995700000|2022-09-12 15:15:00|51632.5|51552.5|51666.5|51586.5|51666.5|51586.5|51626.5|51546.5|77
1662996000000|2022-09-12 15:20:00|51662.5|51582.5|51636.5|51556.5|51662.5|51582.5|51632.5|51552.5|73
1662996300000|2022-09-12 15:25:00|51634.5|51554.5|51636.5|51556.5|51672.5|51592.5|51626.5|51546.5|81
1662996600000|2022-09-12 15:30:00|51642.5|51562.5|51682.5|51602.5|51686.5|51606.5|51632.5|51552.5|74
1662996900000|2022-09-12 15:35:00|51684.5|51604.5|51702.5|51622.5|51719.5|51639.5|51676.5|51596.5|67
1662997200000|2022-09-12 15:40:00|51704.5|51624.5|51672.5|51592.5|51704.5|51624.5|51652.5|51572.5|54
1662997500000|2022-09-12 15:45:00|51666.5|51586.5|51606.5|51526.5|51674.5|51594.5|51606.5|51526.5|42
1662997800000|2022-09-12 15:50:00|51596.5|51516.5|51566.5|51486.5|51616.5|51536.5|51562.5|51482.5|122
1662998100000|2022-09-12 15:55:00|51562.5|51482.5|51552.5|51472.5|51562.5|51482.5|51504.5|51424.5|141
1662998400000|2022-09-12 16:00:00|51546.5|51466.5|51562.5|51482.5|51576.5|51496.5|51542.5|51462.5|104
1662998700000|2022-09-12 16:05:00|51559.5|51479.5|51596.5|51516.5|51612.5|51532.5|51552.5|51472.5|77
1662999000000|2022-09-12 16:10:00|51592.5|51512.5|51562.5|51482.5|51602.5|51522.5|51552.5|51472.5|84
1662999300000|2022-09-12 16:15:00|51556.5|51476.5|51572.5|51492.5|51586.5|51506.5|51536.5|51456.5|89
1662999600000|2022-09-12 16:20:00|51566.5|51486.5|51576.5|51496.5|51576.5|51496.5|51546.5|51466.5|104
1662999900000|2022-09-12 16:25:00|51582.5|51502.5|51596.5|51516.5|51596.5|51516.5|51576.5|51496.5|58
1663000200000|2022-09-12 16:30:00|51602.5|51522.5|51596.5|51516.5|51616.5|51536.5|51582.5|51502.5|65
1663000500000|2022-09-12 16:35:00|51602.5|51522.5|51616.5|51536.5|51622.5|51542.5|51596.5|51516.5|74
1663000800000|2022-09-12 16:40:00|51612.5|51532.5|51612.5|51532.5|51636.5|51556.5|51602.5|51522.5|42
1663001100000|2022-09-12 16:45:00|51606.5|51526.5|51622.5|51542.5|51632.5|51552.5|51606.5|51526.5|48
1663001400000|2022-09-12 16:50:00|51616.5|51536.5|51546.5|51466.5|51626.5|51546.5|51536.5|51456.5|83
1663001700000|2022-09-12 16:55:00|51544.5|51464.5|51546.5|51466.5|51556.5|51476.5|51532.5|51452.5|70
1663002000000|2022-09-12 17:00:00|51549.5|51469.5|51552.5|51472.5|51576.5|51496.5|51526.5|51446.5|95
1663002300000|2022-09-12 17:05:00|51546.5|51466.5|51522.5|51442.5|51556.5|51476.5|51516.5|51436.5|87
1663002600000|2022-09-12 17:10:00|51524.5|51444.5|51532.5|51452.5|51556.5|51476.5|51522.5|51442.5|65
1663002900000|2022-09-12 17:15:00|51536.5|51456.5|51556.5|51476.5|51566.5|51486.5|51526.5|51446.5|63
1663003200000|2022-09-12 17:20:00|51562.5|51482.5|51502.5|51422.5|51576.5|51496.5|51486.5|51406.5|54
1663003500000|2022-09-12 17:25:00|51506.5|51426.5|51502.5|51422.5|51512.5|51432.5|51486.5|51406.5|63
1663003800000|2022-09-12 17:30:00|51496.5|51416.5|51438.5|51358.5|51496.5|51416.5|51425.5|51345.5|113
1663004100000|2022-09-12 17:35:00|51436.5|51356.5|51435.5|51355.5|51446.5|51366.5|51431.5|51351.5|63
1663004400000|2022-09-12 17:40:00|51436.5|51356.5|51452.5|51372.5|51482.5|51402.5|51421.5|51341.5|72
1663004700000|2022-09-12 17:45:00|51456.5|51376.5|51456.5|51376.5|51486.5|51406.5|51442.5|51362.5|87
1663005000000|2022-09-12 17:50:00|51454.5|51374.5|51433.5|51353.5|51459.5|51379.5|51431.5|51351.5|60
1663005300000|2022-09-12 17:55:00|51431.5|51351.5|51401.5|51321.5|51442.5|51362.5|51401.5|51321.5|63
1663005600000|2022-09-12 18:00:00|51405.5|51325.5|51405.5|51325.5|51425.5|51345.5|51401.5|51321.5|79
1663005900000|2022-09-12 18:05:00|51403.5|51323.5|51381.5|51301.5|51403.5|51323.5|51351.5|51271.5|82
1663006200000|2022-09-12 18:10:00|51385.5|51305.5|51361.5|51281.5|51395.5|51315.5|51361.5|51281.5|74
1663006500000|2022-09-12 18:15:00|51363.5|51283.5|51415.5|51335.5|51425.5|51345.5|51363.5|51283.5|67
1663006800000|2022-09-12 18:20:00|51411.5|51331.5|51378.5|51298.5|51446.5|51366.5|51378.5|51298.5|83
1663007100000|2022-09-12 18:25:00|51381.5|51301.5|51321.5|51241.5|51395.5|51315.5|51305.5|51225.5|98
1663007400000|2022-09-12 18:30:00|51325.5|51245.5|51361.5|51281.5|51365.5|51285.5|51321.5|51241.5|73
1663007700000|2022-09-12 18:35:00|51365.5|51285.5|51311.5|51231.5|51371.5|51291.5|51285.5|51205.5|83
1663008000000|2022-09-12 18:40:00|51305.5|51225.5|51375.5|51295.5|51378.5|51298.5|51301.5|51221.5|86
1663008300000|2022-09-12 18:45:00|51378.5|51298.5|51345.5|51265.5|51385.5|51305.5|51335.5|51255.5|69
1663008600000|2022-09-12 18:50:00|51343.5|51263.5|51315.5|51235.5|51345.5|51265.5|51273.5|51193.5|108
1663008900000|2022-09-12 18:55:00|51321.5|51241.5|51301.5|51221.5|51325.5|51245.5|51285.5|51205.5|76
1663071000000|2022-09-13 12:10:00|51304.5|51224.5|51304.5|51224.5|51334.5|51254.5|51294.5|51214.5|89
1663071300000|2022-09-13 12:15:00|51294.5|51214.5|51270.5|51190.5|51382.5|51302.5|51240.5|51160.5|124
1663071600000|2022-09-13 12:20:00|51264.5|51184.5|51250.5|51170.5|51280.5|51200.5|51244.5|51164.5|117
1663071900000|2022-09-13 12:25:00|51247.5|51167.5|51292.5|51188.5|51322.5|51218.5|51210.5|51130.5|183
1663072200000|2022-09-13 12:30:00|51296.5|51192.5|51723.5|51619.5|51870.5|51766.5|51282.5|51178.5|452
1663072500000|2022-09-13 12:35:00|51727.5|51623.5|51977.5|51873.5|52047.5|51943.5|51720.5|51616.5|398
1663072800000|2022-09-13 12:40:00|51983.5|51879.5|52105|52044|52107|52046|51967.5|51863.5|360
1663073100000|2022-09-13 12:45:00|52103|52042|52119.5|52039.5|52142.5|52072|52025.5|51945.5|343
1663073400000|2022-09-13 12:50:00|52116.5|52036.5|52242.5|52162.5|52242.5|52162.5|52082.5|52002.5|296
1663073700000|2022-09-13 12:55:00|52236.5|52156.5|52425.5|52345.5|52471.5|52391.5|52212.5|52132.5|306
1663074000000|2022-09-13 13:00:00|52431.5|52351.5|52294.5|52214.5|52465.5|52385.5|52284.5|52204.5|284
1663074300000|2022-09-13 13:05:00|52297.5|52217.5|52430.5|52350.5|52511.5|52431.5|52297.5|52217.5|304
1663074600000|2022-09-13 13:10:00|52436.5|52356.5|52366.5|52286.5|52446.5|52366.5|52363.5|52283.5|248
1663074900000|2022-09-13 13:15:00|52368.5|52288.5|52339.5|52259.5|52386.5|52306.5|52317.5|52237.5|229
1663075200000|2022-09-13 13:20:00|52335.5|52255.5|52295.5|52215.5|52356.5|52276.5|52285.5|52205.5|199
1663075500000|2022-09-13 13:25:00|52299.5|52219.5|52335.5|52255.5|52400.5|52320.5|52295.5|52215.5|229
1663075800000|2022-09-13 13:30:00|52332.5|52252.5|52269.5|52189.5|52360.5|52280.5|52265.5|52185.5|243
1663076100000|2022-09-13 13:35:00|52275.5|52195.5|52305.5|52225.5|52339.5|52259.5|52255.5|52175.5|215
1663076400000|2022-09-13 13:40:00|52302.5|52222.5|52155.5|52075.5|52315.5|52235.5|52129.5|52049.5|249
1663076700000|2022-09-13 13:45:00|52149.5|52069.5|52082.5|52002.5|52202.5|52122.5|52079.5|51999.5|259
1663077000000|2022-09-13 13:50:00|52085.5|52005.5|52122.5|52042.5|52139.5|52059.5|52045.5|51965.5|254
1663077300000|2022-09-13 13:55:00|52125.5|52045.5|52137.5|52057.5|52189.5|52109.5|52099.5|52019.5|245
1663077600000|2022-09-13 14:00:00|52139.5|52059.5|52239.5|52159.5|52239.5|52159.5|52119.5|52039.5|250
1663077900000|2022-09-13 14:05:00|52232.5|52152.5|52055.5|51975.5|52232.5|52152.5|52055.5|51975.5|270
1663078200000|2022-09-13 14:10:00|52059.5|51979.5|52009.5|51929.5|52105.5|52025.5|51985.5|51905.5|230
1663078500000|2022-09-13 14:15:00|52015.5|51935.5|51924.5|51844.5|52025.5|51945.5|51924.5|51844.5|209
1663078800000|2022-09-13 14:20:00|51934.5|51854.5|51954.5|51874.5|51968.5|51888.5|51898.5|51818.5|216
1663079100000|2022-09-13 14:25:00|51948.5|51868.5|51978.5|51898.5|52009.5|51929.5|51946.5|51866.5|179
1663079400000|2022-09-13 14:30:00|51979.5|51899.5|52019.5|51939.5|52095.5|52015.5|51934.5|51854.5|265
1663079700000|2022-09-13 14:35:00|52025.5|51945.5|52105.5|52025.5|52125.5|52045.5|52005.5|51925.5|235
1663080000000|2022-09-13 14:40:00|52109.5|52029.5|52095.5|52015.5|52135.5|52055.5|52055.5|51975.5|202
1663080300000|2022-09-13 14:45:00|52085.5|52005.5|52085.5|52005.5|52105.5|52025.5|52025.5|51945.5|152
1663080600000|2022-09-13 14:50:00|52079.5|51999.5|52099.5|52019.5|52135.5|52055.5|52065.5|51985.5|164
1663080900000|2022-09-13 14:55:00|52105.5|52025.5|52069.5|51989.5|52115.5|52035.5|52059.5|51979.5|162
1663081200000|2022-09-13 15:00:00|52065.5|51985.5|52009.5|51929.5|52072.5|51992.5|51992.5|51912.5|170
1663081500000|2022-09-13 15:05:00|52012.5|51932.5|52095.5|52015.5|52145.5|52065.5|52012.5|51932.5|163
1663081800000|2022-09-13 15:10:00|52105.5|52025.5|52109.5|52029.5|52165.5|52085.5|52089.5|52009.5|154
1663082100000|2022-09-13 15:15:00|52105.5|52025.5|52215.5|52135.5|52215.5|52135.5|52105.5|52025.5|173
1663082400000|2022-09-13 15:20:00|52217.5|52137.5|52265.5|52185.5|52272.5|52192.5|52195.5|52115.5|149
1663082700000|2022-09-13 15:25:00|52269.5|52189.5|52289.5|52209.5|52309.5|52229.5|52249.5|52169.5|118
1663083000000|2022-09-13 15:30:00|52295.5|52215.5|52285.5|52205.5|52305.5|52225.5|52259.5|52179.5|126
1663083300000|2022-09-13 15:35:00|52279.5|52199.5|52255.5|52175.5|52279.5|52199.5|52209.5|52129.5|109
1663083600000|2022-09-13 15:40:00|52259.5|52179.5|52249.5|52169.5|52299.5|52219.5|52245.5|52165.5|117
1663083900000|2022-09-13 15:45:00|52245.5|52165.5|52225.5|52145.5|52289.5|52209.5|52215.5|52135.5|121
1663084200000|2022-09-13 15:50:00|52219.5|52139.5|52265.5|52185.5|52287.5|52207.5|52215.5|52135.5|123
1663084500000|2022-09-13 15:55:00|52259.5|52179.5|52285.5|52205.5|52302.5|52222.5|52249.5|52169.5|118
1663084800000|2022-09-13 16:00:00|52289.5|52209.5|52285.5|52205.5|52320.5|52240.5|52279.5|52199.5|111
1663085100000|2022-09-13 16:05:00|52282.5|52202.5|52225.5|52145.5|52290.5|52210.5|52205.5|52125.5|120
1663085400000|2022-09-13 16:10:00|52227.5|52147.5|52195.5|52115.5|52239.5|52159.5|52189.5|52109.5|111
1663085700000|2022-09-13 16:15:00|52189.5|52109.5|52195.5|52115.5|52222.5|52142.5|52165.5|52085.5|103
1663086000000|2022-09-13 16:20:00|52192.5|52112.5|52239.5|52159.5|52245.5|52165.5|52179.5|52099.5|78
1663086300000|2022-09-13 16:25:00|52235.5|52155.5|52249.5|52169.5|52276.5|52196.5|52229.5|52149.5|81
1663086600000|2022-09-13 16:30:00|52255.5|52175.5|52245.5|52165.5|52288.5|52208.5|52229.5|52149.5|90
1663086900000|2022-09-13 16:35:00|52239.5|52159.5|52219.5|52139.5|52249.5|52169.5|52215.5|52135.5|88
1663087200000|2022-09-13 16:40:00|52222.5|52142.5|52189.5|52109.5|52225.5|52145.5|52177.5|52097.5|68
1663087500000|2022-09-13 16:45:00|52195.5|52115.5|52215.5|52135.5|52219.5|52139.5|52179.5|52099.5|74
1663087800000|2022-09-13 16:50:00|52212.5|52132.5|52159.5|52079.5|52225.5|52145.5|52159.5|52079.5|73
1663088100000|2022-09-13 16:55:00|52155.5|52075.5|52129.5|52049.5|52155.5|52075.5|52109.5|52029.5|87
1663088400000|2022-09-13 17:00:00|52135.5|52055.5|52109.5|52029.5|52147.5|52067.5|52095.5|52015.5|122
1663088700000|2022-09-13 17:05:00|52112.5|52032.5|52135.5|52055.5|52135.5|52055.5|52075.5|51995.5|119
1663089000000|2022-09-13 17:10:00|52139.5|52059.5|52085.5|52005.5|52145.5|52065.5|52065.5|51985.5|129
1663089300000|2022-09-13 17:15:00|52082.5|52002.5|52119.5|52039.5|52119.5|52039.5|52049.5|51969.5|122
1663089600000|2022-09-13 17:20:00|52122.5|52042.5|52069.5|51989.5|52127.5|52047.5|52065.5|51985.5|134
1663089900000|2022-09-13 17:25:00|52075.5|51995.5|52079.5|51999.5|52095.5|52015.5|52059.5|51979.5|63
1663090200000|2022-09-13 17:30:00|52085.5|52005.5|52119.5|52039.5|52119.5|52039.5|52075.5|51995.5|86
1663090500000|2022-09-13 17:35:00|52117.5|52037.5|52139.5|52059.5|52162.5|52082.5|52099.5|52019.5|102
1663090800000|2022-09-13 17:40:00|52135.5|52055.5|52159.5|52079.5|52162.5|52082.5|52119.5|52039.5|99
1663091100000|2022-09-13 17:45:00|52157.5|52077.5|52195.5|52115.5|52205.5|52125.5|52155.5|52075.5|119
1663091400000|2022-09-13 17:50:00|52199.5|52119.5|52239.5|52159.5|52249.5|52169.5|52189.5|52109.5|97
1663091700000|2022-09-13 17:55:00|52235.5|52155.5|52199.5|52119.5|52235.5|52155.5|52187.5|52107.5|103
1663092000000|2022-09-13 18:00:00|52195.5|52115.5|52219.5|52139.5|52229.5|52149.5|52192.5|52112.5|95
1663092300000|2022-09-13 18:05:00|52215.5|52135.5|52175.5|52095.5|52215.5|52135.5|52165.5|52085.5|97
1663092600000|2022-09-13 18:10:00|52172.5|52092.5|52185.5|52105.5|52217.5|52137.5|52165.5|52085.5|100
1663092900000|2022-09-13 18:15:00|52179.5|52099.5|52155.5|52075.5|52199.5|52119.5|52145.5|52065.5|109
1663093200000|2022-09-13 18:20:00|52149.5|52069.5|52189.5|52109.5|52205.5|52125.5|52145.5|52065.5|92
1663093500000|2022-09-13 18:25:00|52195.5|52115.5|52205.5|52125.5|52245.5|52165.5|52189.5|52109.5|121
1663093800000|2022-09-13 18:30:00|52202.5|52122.5|52239.5|52159.5|52286.5|52206.5|52202.5|52122.5|92
1663094100000|2022-09-13 18:35:00|52235.5|52155.5|52310.5|52230.5|52316.5|52236.5|52229.5|52149.5|92
1663094400000|2022-09-13 18:40:00|52313.5|52233.5|52336.5|52256.5|52340.5|52260.5|52313.5|52233.5|99
1663094700000|2022-09-13 18:45:00|52340.5|52260.5|52366.5|52286.5|52380.5|52300.5|52323.5|52243.5|83
1663095000000|2022-09-13 18:50:00|52370.5|52290.5|52360.5|52280.5|52376.5|52296.5|52330.5|52250.5|82
1663095300000|2022-09-13 18:55:00|52366.5|52286.5|52306.5|52226.5|52366.5|52286.5|52296.5|52216.5|111
1663157400000|2022-09-14 12:10:00|52271.5|52191.5|52296.5|52216.5|52301.5|52221.5|52226.5|52146.5|117
1663157700000|2022-09-14 12:15:00|52301.5|52221.5|52236.5|52156.5|52316.5|52236.5|52213.5|52133.5|214
1663158000000|2022-09-14 12:20:00|52234.5|52154.5|52108.5|52028.5|52234.5|52154.5|52100.5|52020.5|205
1663158300000|2022-09-14 12:25:00|52105.5|52025.5|52133.5|52053.5|52160.5|52080.5|52100.5|52020.5|200
1663158600000|2022-09-14 12:30:00|52130.5|52050.5|52120.5|52040.5|52223.5|52143.5|52035.5|51955.5|387
1663158900000|2022-09-14 12:35:00|52123.5|52043.5|51975.5|51895.5|52126.5|52046.5|51965.5|51885.5|345
1663159200000|2022-09-14 12:40:00|51979.5|51899.5|51959.5|51879.5|51992.5|51912.5|51915.5|51835.5|241
1663159500000|2022-09-14 12:45:00|51969.5|51889.5|51999.5|51919.5|52005.5|51925.5|51939.5|51859.5|271
1663159800000|2022-09-14 12:50:00|52005.5|51925.5|52009.5|51929.5|52009.5|51929.5|51945.5|51865.5|221
1663160100000|2022-09-14 12:55:00|52015.5|51935.5|52039.5|51959.5|52045.5|51965.5|51995.5|51915.5|181
1663160400000|2022-09-14 13:00:00|52042.5|51962.5|52130.5|52050.5|52140.5|52060.5|52025.5|51945.5|227
1663160700000|2022-09-14 13:05:00|52136.5|52056.5|52166.5|52086.5|52190.5|52110.5|52106.5|52026.5|189
1663161000000|2022-09-14 13:10:00|52170.5|52090.5|52240.5|52160.5|52276.5|52196.5|52150.5|52070.5|231
1663161300000|2022-09-14 13:15:00|52246.5|52166.5|52276.5|52196.5|52290.5|52210.5|52226.5|52146.5|188
1663161600000|2022-09-14 13:20:00|52280.5|52200.5|52330.5|52250.5|52386.5|52306.5|52256.5|52176.5|195
1663161900000|2022-09-14 13:25:00|52340.5|52260.5|52286.5|52206.5|52340.5|52260.5|52270.5|52190.5|156
1663162200000|2022-09-14 13:30:00|52288.5|52208.5|52326.5|52246.5|52330.5|52250.5|52218.5|52138.5|220
1663162500000|2022-09-14 13:35:00|52330.5|52250.5|52330.5|52250.5|52336.5|52256.5|52280.5|52200.5|217
1663162800000|2022-09-14 13:40:00|52336.5|52256.5|52266.5|52186.5|52376.5|52296.5|52266.5|52186.5|257
1663163100000|2022-09-14 13:45:00|52258.5|52178.5|52186.5|52106.5|52260.5|52180.5|52166.5|52086.5|272
1663163400000|2022-09-14 13:50:00|52190.5|52110.5|52316.5|52236.5|52316.5|52236.5|52186.5|52106.5|186
1663163700000|2022-09-14 13:55:00|52310.5|52230.5|52256.5|52176.5|52316.5|52236.5|52256.5|52176.5|200
1663164000000|2022-09-14 14:00:00|52260.5|52180.5|52229.5|52149.5|52300.5|52220.5|52228.5|52148.5|193
1663164300000|2022-09-14 14:05:00|52219.5|52139.5|52175.5|52095.5|52242.5|52162.5|52109.5|52029.5|176
1663164600000|2022-09-14 14:10:00|52169.5|52089.5|52195.5|52115.5|52199.5|52119.5|52139.5|52059.5|193
1663164900000|2022-09-14 14:15:00|52197.5|52117.5|52259.5|52179.5|52282.5|52202.5|52179.5|52099.5|164
1663165200000|2022-09-14 14:20:00|52255.5|52175.5|52239.5|52159.5|52287.5|52207.5|52212.5|52132.5|195
1663165500000|2022-09-14 14:25:00|52242.5|52162.5|52239.5|52159.5|52269.5|52189.5|52199.5|52119.5|201
1663165800000|2022-09-14 14:30:00|52245.5|52165.5|52199.5|52119.5|52245.5|52165.5|52159.5|52079.5|191
1663166100000|2022-09-14 14:35:00|52195.5|52115.5|52139.5|52059.5|52217.5|52137.5|52115.5|52035.5|192
1663166400000|2022-09-14 14:40:00|52145.5|52065.5|52095.5|52015.5|52175.5|52095.5|52095.5|52015.5|155
1663166700000|2022-09-14 14:45:00|52092.5|52012.5|52105.5|52025.5|52109.5|52029.5|52048.5|51968.5|179
1663167000000|2022-09-14 14:50:00|52109.5|52029.5|52064.5|51984.5|52115.5|52035.5|52038.5|51958.5|184
1663167300000|2022-09-14 14:55:00|52058.5|51978.5|52139.5|52059.5|52145.5|52065.5|52058.5|51978.5|153
1663167600000|2022-09-14 15:00:00|52135.5|52055.5|52135.5|52055.5|52197.5|52117.5|52125.5|52045.5|160
1663167900000|2022-09-14 15:05:00|52139.5|52059.5|52074.5|51994.5|52179.5|52099.5|52074.5|51994.5|167
1663168200000|2022-09-14 15:10:00|52078.5|51998.5|52048.5|51968.5|52088.5|52008.5|52008.5|51928.5|124
1663168500000|2022-09-14 15:15:00|52044.5|51964.5|52105.5|52025.5|52105.5|52025.5|52044.5|51964.5|136
1663168800000|2022-09-14 15:20:00|52109.5|52029.5|52109.5|52029.5|52115.5|52035.5|52085.5|52005.5|104
1663169100000|2022-09-14 15:25:00|52115.5|52035.5|52142.5|52062.5|52165.5|52085.5|52109.5|52029.5|138
1663169400000|2022-09-14 15:30:00|52145.5|52065.5|52105.5|52025.5|52169.5|52089.5|52099.5|52019.5|105
1663169700000|2022-09-14 15:35:00|52109.5|52029.5|52125.5|52045.5|52135.5|52055.5|52085.5|52005.5|110
1663170000000|2022-09-14 15:40:00|52122.5|52042.5|52099.5|52019.5|52139.5|52059.5|52095.5|52015.5|98
1663170300000|2022-09-14 15:45:00|52095.5|52015.5|52169.5|52089.5|52175.5|52095.5|52089.5|52009.5|91
1663170600000|2022-09-14 15:50:00|52165.5|52085.5|52175.5|52095.5|52199.5|52119.5|52159.5|52079.5|76
1663170900000|2022-09-14 15:55:00|52169.5|52089.5|52189.5|52109.5|52199.5|52119.5|52155.5|52075.5|96
1663171200000|2022-09-14 16:00:00|52185.5|52105.5|52185.5|52105.5|52192.5|52112.5|52139.5|52059.5|82
1663171500000|2022-09-14 16:05:00|52179.5|52099.5|52179.5|52099.5|52185.5|52105.5|52165.5|52085.5|76
1663171800000|2022-09-14 16:10:00|52182.5|52102.5|52162.5|52082.5|52215.5|52135.5|52159.5|52079.5|92
1663172100000|2022-09-14 16:15:00|52165.5|52085.5|52194.5|52114.5|52200.5|52120.5|52157|52077|71
1663172400000|2022-09-14 16:20:00|52200.5|52120.5|52214.5|52134.5|52244.5|52164.5|52200.5|52120.5|78
1663172700000|2022-09-14 16:25:00|52220.5|52140.5|52240.5|52160.5|52240.5|52160.5|52194.5|52114.5|83
1663173000000|2022-09-14 16:30:00|52244.5|52164.5|52234.5|52154.5|52244.5|52164.5|52224.5|52144.5|61
1663173300000|2022-09-14 16:35:00|52232.5|52152.5|52180.5|52100.5|52232.5|52152.5|52154.5|52074.5|61
1663173600000|2022-09-14 16:40:00|52184.5|52104.5|52150.5|52070.5|52192.5|52112.5|52140.5|52060.5|55
1663173900000|2022-09-14 16:45:00|52147.5|52067.5|52184.5|52104.5|52190.5|52110.5|52134.5|52054.5|83
1663174200000|2022-09-14 16:50:00|52187.5|52107.5|52200.5|52120.5|52214.5|52134.5|52160.5|52080.5|65
1663174500000|2022-09-14 16:55:00|52202.5|52122.5|52210.5|52130.5|52240.5|52160.5|52184.5|52104.5|47
1663174800000|2022-09-14 17:00:00|52204.5|52124.5|52220.5|52140.5|52244.5|52164.5|52200.5|52120.5|66
1663175100000|2022-09-14 17:05:00|52224.5|52144.5|52210.5|52130.5|52230.5|52150.5|52202.5|52122.5|72
1663175400000|2022-09-14 17:10:00|52212.5|52132.5|52214.5|52134.5|52214.5|52134.5|52174.5|52094.5|50
1663175700000|2022-09-14 17:15:00|52210.5|52130.5|52210.5|52130.5|52224.5|52144.5|52204.5|52124.5|59
1663176000000|2022-09-14 17:20:00|52207.5|52127.5|52204.5|52124.5|52214.5|52134.5|52200.5|52120.5|34
1663176300000|2022-09-14 17:25:00|52200.5|52120.5|52200.5|52120.5|52230.5|52150.5|52200.5|52120.5|45
1663176600000|2022-09-14 17:30:00|52197.5|52117.5|52220.5|52140.5|52234.5|52154.5|52190.5|52110.5|59
1663176900000|2022-09-14 17:35:00|52210.5|52130.5|52204.5|52124.5|52210.5|52130.5|52174.5|52094.5|84
1663177200000|2022-09-14 17:40:00|52207.5|52127.5|52184.5|52104.5|52207.5|52127.5|52177.5|52097.5|59
1663177500000|2022-09-14 17:45:00|52180.5|52100.5|52200.5|52120.5|52224.5|52144.5|52180.5|52100.5|64
1663177800000|2022-09-14 17:50:00|52204.5|52124.5|52164.5|52084.5|52204.5|52124.5|52160.5|52080.5|64
1663178100000|2022-09-14 17:55:00|52170.5|52090.5|52174.5|52094.5|52200.5|52120.5|52154.5|52074.5|62
1663178400000|2022-09-14 18:00:00|52172.5|52092.5|52230.5|52150.5|52234.5|52154.5|52170.5|52090.5|75
1663178700000|2022-09-14 18:05:00|52234.5|52154.5|52244.5|52164.5|52254.5|52174.5|52214.5|52134.5|79
1663179000000|2022-09-14 18:10:00|52234.5|52154.5|52272.5|52192.5|52304.5|52224.5|52230.5|52150.5|108
1663179300000|2022-09-14 18:15:00|52274.5|52194.5|52240.5|52160.5|52274.5|52194.5|52230.5|52150.5|72
1663179600000|2022-09-14 18:20:00|52244.5|52164.5|52240.5|52160.5|52254.5|52174.5|52220.5|52140.5|52
1663179900000|2022-09-14 18:25:00|52244.5|52164.5|52230.5|52150.5|52254.5|52174.5|52220.5|52140.5|44
1663180200000|2022-09-14 18:30:00|52234.5|52154.5|52180.5|52100.5|52234.5|52154.5|52174.5|52094.5|84
1663180500000|2022-09-14 18:35:00|52184.5|52104.5|52160.5|52080.5|52214.5|52134.5|52154.5|52074.5|76
1663180800000|2022-09-14 18:40:00|52162.5|52082.5|52150.5|52070.5|52170.5|52090.5|52130.5|52050.5|116
1663181100000|2022-09-14 18:45:00|52154.5|52074.5|52174.5|52094.5|52180.5|52100.5|52144.5|52064.5|68
1663181400000|2022-09-14 18:50:00|52177.5|52097.5|52174.5|52094.5|52180.5|52100.5|52150.5|52070.5|65
1663181700000|2022-09-14 18:55:00|52170.5|52090.5|52200.5|52120.5|52204.5|52124.5|52154.5|52074.5|67
1663243800000|2022-09-15 12:10:00|52262.5|52182.5|52313.5|52233.5|52328.5|52248.5|52257.5|52177.5|146
1663244100000|2022-09-15 12:15:00|52318.5|52238.5|52343.5|52263.5|52378.5|52298.5|52308.5|52228.5|114
1663244400000|2022-09-15 12:20:00|52361.5|52281.5|52428.5|52348.5|52428.5|52348.5|52333.5|52253.5|97
1663244700000|2022-09-15 12:25:00|52433.5|52353.5|52406.5|52326.5|52453.5|52373.5|52404.5|52324.5|142
1663245000000|2022-09-15 12:30:00|52398.5|52318.5|52458.5|52378.5|52488.5|52408.5|52313.5|52233.5|326
1663245300000|2022-09-15 12:35:00|52468.5|52388.5|52397.5|52317.5|52520.5|52440.5|52397.5|52317.5|273
1663245600000|2022-09-15 12:40:00|52403.5|52323.5|52343.5|52263.5|52453.5|52373.5|52343.5|52263.5|225
1663245900000|2022-09-15 12:45:00|52345.5|52265.5|52317.5|52237.5|52377.5|52297.5|52317.5|52237.5|189
1663246200000|2022-09-15 12:50:00|52313.5|52233.5|52393.5|52313.5|52403.5|52323.5|52293.5|52213.5|208
1663246500000|2022-09-15 12:55:00|52387.5|52307.5|52454.5|52374.5|52468.5|52388.5|52377.5|52297.5|186
1663246800000|2022-09-15 13:00:00|52464.5|52384.5|52518.5|52438.5|52538.5|52458.5|52434.5|52354.5|240
1663247100000|2022-09-15 13:05:00|52521.5|52441.5|52413.5|52333.5|52524.5|52444.5|52403.5|52323.5|191
1663247400000|2022-09-15 13:10:00|52417.5|52337.5|52427.5|52347.5|52458.5|52378.5|52393.5|52313.5|130
1663247700000|2022-09-15 13:15:00|52423.5|52343.5|52588.5|52508.5|52598.5|52518.5|52373.5|52293.5|237
1663248000000|2022-09-15 13:20:00|52594.5|52514.5|52574.5|52494.5|52614.5|52534.5|52558.5|52478.5|173
1663248300000|2022-09-15 13:25:00|52578.5|52498.5|52594.5|52514.5|52594.5|52514.5|52544.5|52464.5|124
1663248600000|2022-09-15 13:30:00|52588.5|52508.5|52564.5|52484.5|52634.5|52554.5|52558.5|52478.5|227
1663248900000|2022-09-15 13:35:00|52566.5|52486.5|52594.5|52514.5|52624.5|52544.5|52564.5|52484.5|209
1663249200000|2022-09-15 13:40:00|52604.5|52524.5|52528.5|52448.5|52608.5|52528.5|52494.5|52414.5|184
1663249500000|2022-09-15 13:45:00|52534.5|52454.5|52484.5|52404.5|52574.5|52494.5|52484.5|52404.5|166
1663249800000|2022-09-15 13:50:00|52478.5|52398.5|52504.5|52424.5|52538.5|52458.5|52464.5|52384.5|204
1663250100000|2022-09-15 13:55:00|52514.5|52434.5|52518.5|52438.5|52534.5|52454.5|52484.5|52404.5|146
1663250400000|2022-09-15 14:00:00|52521.5|52441.5|52508.5|52428.5|52524.5|52444.5|52464.5|52384.5|151
1663250700000|2022-09-15 14:05:00|52514.5|52434.5|52528.5|52448.5|52554.5|52474.5|52498.5|52418.5|172
1663251000000|2022-09-15 14:10:00|52524.5|52444.5|52574.5|52494.5|52574.5|52494.5|52504.5|52424.5|118
1663251300000|2022-09-15 14:15:00|52578.5|52498.5|52548.5|52468.5|52584.5|52504.5|52508.5|52428.5|153
1663251600000|2022-09-15 14:20:00|52554.5|52474.5|52583.5|52503.5|52609.5|52529.5|52544.5|52464.5|157
1663251900000|2022-09-15 14:25:00|52581.5|52501.5|52626.5|52546.5|52626.5|52546.5|52581.5|52501.5|91
1663252200000|2022-09-15 14:30:00|52623.5|52543.5|52663.5|52583.5|52673.5|52593.5|52613.5|52533.5|158
1663252500000|2022-09-15 14:35:00|52669.5|52589.5|52623.5|52543.5|52673.5|52593.5|52613.5|52533.5|145
1663252800000|2022-09-15 14:40:00|52621.5|52541.5|52609.5|52529.5|52653.5|52573.5|52609.5|52529.5|146
1663253100000|2022-09-15 14:45:00|52603.5|52523.5|52679.5|52599.5|52679.5|52599.5|52599.5|52519.5|130
1663253400000|2022-09-15 14:50:00|52683.5|52603.5|52739.5|52659.5|52759.5|52679.5|52659.5|52579.5|129
1663253700000|2022-09-15 14:55:00|52736.5|52656.5|52726.5|52646.5|52743.5|52663.5|52709.5|52629.5|168
1663254000000|2022-09-15 15:00:00|52723.5|52643.5|52729.5|52649.5|52763.5|52683.5|52699.5|52619.5|140
1663254300000|2022-09-15 15:05:00|52731.5|52651.5|52749.5|52669.5|52769.5|52689.5|52731.5|52651.5|111
1663254600000|2022-09-15 15:10:00|52751.5|52671.5|52783.5|52703.5|52799.5|52719.5|52751.5|52671.5|134
1663254900000|2022-09-15 15:15:00|52781.5|52701.5|52719.5|52639.5|52799.5|52719.5|52719.5|52639.5|119
1663255200000|2022-09-15 15:20:00|52723.5|52643.5|52749.5|52669.5|52759.5|52679.5|52719.5|52639.5|110
1663255500000|2022-09-15 15:25:00|52753.5|52673.5|52753.5|52673.5|52763.5|52683.5|52739.5|52659.5|77
1663255800000|2022-09-15 15:30:00|52759.5|52679.5|52753.5|52673.5|52789.5|52709.5|52749.5|52669.5|106
1663256100000|2022-09-15 15:35:00|52756.5|52676.5|52743.5|52663.5|52783.5|52703.5|52739.5|52659.5|109
1663256400000|2022-09-15 15:40:00|52749.5|52669.5|52723.5|52643.5|52749.5|52669.5|52719.5|52639.5|61
1663256700000|2022-09-15 15:45:00|52729.5|52649.5|52763.5|52683.5|52763.5|52683.5|52719.5|52639.5|59
1663257000000|2022-09-15 15:50:00|52769.5|52689.5|52789.5|52709.5|52813.5|52733.5|52769.5|52689.5|67
1663257300000|2022-09-15 15:55:00|52783.5|52703.5|52783.5|52703.5|52809.5|52729.5|52763.5|52683.5|83
1663257600000|2022-09-15 16:00:00|52773.5|52693.5|52793.5|52713.5|52809.5|52729.5|52773.5|52693.5|86
1663257900000|2022-09-15 16:05:00|52796.5|52716.5|52823.5|52743.5|52833.5|52753.5|52783.5|52703.5|102
1663258200000|2022-09-15 16:10:00|52829.5|52749.5|52819.5|52739.5|52833.5|52753.5|52809.5|52729.5|74
1663258500000|2022-09-15 16:15:00|52829.5|52749.5|52829.5|52749.5|52843.5|52763.5|52819.5|52739.5|64
1663258800000|2022-09-15 16:20:00|52833.5|52753.5|52839.5|52759.5|52854.5|52774.5|52803.5|52723.5|76
1663259100000|2022-09-15 16:25:00|52833.5|52753.5|52843.5|52763.5|52860.5|52780.5|52833.5|52753.5|64
1663259400000|2022-09-15 16:30:00|52849.5|52769.5|52783.5|52703.5|52849.5|52769.5|52783.5|52703.5|58
1663259700000|2022-09-15 16:35:00|52789.5|52709.5|52774.5|52694.5|52799.5|52719.5|52774.5|52694.5|59
1663260000000|2022-09-15 16:40:00|52771.5|52691.5|52774.5|52694.5|52778.5|52698.5|52748.5|52668.5|64
1663260300000|2022-09-15 16:45:00|52778.5|52698.5|52794.5|52714.5|52798.5|52718.5|52774.5|52694.5|54
1663260600000|2022-09-15 16:50:00|52798.5|52718.5|52764.5|52684.5|52798.5|52718.5|52758.5|52678.5|57
1663260900000|2022-09-15 16:55:00|52766.5|52686.5|52754.5|52674.5|52768.5|52688.5|52724.5|52644.5|59
1663261200000|2022-09-15 17:00:00|52748.5|52668.5|52728.5|52648.5|52748.5|52668.5|52708.5|52628.5|80
1663261500000|2022-09-15 17:05:00|52734.5|52654.5|52708.5|52628.5|52738.5|52658.5|52684.5|52604.5|62
1663261800000|2022-09-15 17:10:00|52706.5|52626.5|52738.5|52658.5|52761.5|52681.5|52706.5|52626.5|82
1663262100000|2022-09-15 17:15:00|52734.5|52654.5|52754.5|52674.5|52764.5|52684.5|52734.5|52654.5|83
1663262400000|2022-09-15 17:20:00|52748.5|52668.5|52748.5|52668.5|52768.5|52688.5|52738.5|52658.5|49
1663262700000|2022-09-15 17:25:00|52744.5|52664.5|52744.5|52664.5|52744.5|52664.5|52706.5|52626.5|49
1663263000000|2022-09-15 17:30:00|52738.5|52658.5|52778.5|52698.5|52788.5|52708.5|52738.5|52658.5|40
1663263300000|2022-09-15 17:35:00|52784.5|52704.5|52784.5|52704.5|52788.5|52708.5|52766.5|52686.5|63
1663263600000|2022-09-15 17:40:00|52788.5|52708.5|52794.5|52714.5|52804.5|52724.5|52784.5|52704.5|44
1663263900000|2022-09-15 17:45:00|52796.5|52716.5|52804.5|52724.5|52808.5|52728.5|52778.5|52698.5|48
1663264200000|2022-09-15 17:50:00|52801.5|52721.5|52845.5|52765.5|52855.5|52775.5|52798.5|52718.5|88
1663264500000|2022-09-15 17:55:00|52839.5|52759.5|52839.5|52759.5|52855.5|52775.5|52828.5|52748.5|45
1663264800000|2022-09-15 18:00:00|52845.5|52765.5|52821.5|52741.5|52875.5|52795.5|52814.5|52734.5|84
1663265100000|2022-09-15 18:05:00|52818.5|52738.5|52808.5|52728.5|52839.5|52759.5|52808.5|52728.5|61
1663265400000|2022-09-15 18:10:00|52814.5|52734.5|52778.5|52698.5|52828.5|52748.5|52774.5|52694.5|77
1663265700000|2022-09-15 18:15:00|52776.5|52696.5|52753.5|52673.5|52784.5|52704.5|52738.5|52658.5|60
1663266000000|2022-09-15 18:20:00|52759.5|52679.5|52759.5|52679.5|52773.5|52693.5|52743.5|52663.5|60
1663266300000|2022-09-15 18:25:00|52756.5|52676.5|52759.5|52679.5|52763.5|52683.5|52753.5|52673.5|31
1663266600000|2022-09-15 18:30:00|52753.5|52673.5|52783.5|52703.5|52783.5|52703.5|52749.5|52669.5|63
1663266900000|2022-09-15 18:35:00|52786.5|52706.5|52793.5|52713.5|52799.5|52719.5|52769.5|52689.5|44
1663267200000|2022-09-15 18:40:00|52799.5|52719.5|52739.5|52659.5|52799.5|52719.5|52739.5|52659.5|73
1663267500000|2022-09-15 18:45:00|52736.5|52656.5|52783.5|52703.5|52789.5|52709.5|52733.5|52653.5|43
1663267800000|2022-09-15 18:50:00|52786.5|52706.5|52823.5|52743.5|52829.5|52749.5|52783.5|52703.5|86
1663268100000|2022-09-15 18:55:00|52829.5|52749.5|52849.5|52769.5|52853.5|52773.5|52819.5|52739.5|77
1663330200000|2022-09-16 12:10:00|52965.5|52885.5|52965.5|52885.5|52995.5|52915.5|52955.5|52875.5|106
1663330500000|2022-09-16 12:15:00|52970.5|52890.5|53005.5|52925.5|53030.5|52950.5|52965.5|52885.5|113
1663330800000|2022-09-16 12:20:00|53010.5|52930.5|53097.5|53017.5|53105.5|53025.5|53010.5|52930.5|95
1663331100000|2022-09-16 12:25:00|53095.5|53015.5|53064.5|52984.5|53115.5|53035.5|53049.5|52969.5|145
1663331400000|2022-09-16 12:30:00|53059.5|52979.5|53129.5|53049.5|53134.5|53054.5|53049.5|52969.5|93
1663331700000|2022-09-16 12:35:00|53126.5|53046.5|53089.5|53009.5|53129.5|53049.5|53084.5|53004.5|111
1663332000000|2022-09-16 12:40:00|53084.5|53004.5|53124.5|53044.5|53139.5|53059.5|53084.5|53004.5|110
1663332300000|2022-09-16 12:45:00|53118.5|53038.5|53155.5|53075.5|53185.5|53105.5|53098.5|53018.5|124
1663332600000|2022-09-16 12:50:00|53159.5|53079.5|53225.5|53145.5|53225.5|53145.5|53155.5|53075.5|131
1663332900000|2022-09-16 12:55:00|53219.5|53139.5|53267.5|53187.5|53282.5|53202.5|53205.5|53125.5|136
1663333200000|2022-09-16 13:00:00|53265.5|53185.5|53285.5|53205.5|53295.5|53215.5|53235.5|53155.5|113
1663333500000|2022-09-16 13:05:00|53279.5|53199.5|53325.5|53245.5|53335.5|53255.5|53269.5|53189.5|127
1663333800000|2022-09-16 13:10:00|53319.5|53239.5|53359.5|53279.5|53359.5|53279.5|53285.5|53205.5|115
1663334100000|2022-09-16 13:15:00|53360.5|53280.5|53345.5|53265.5|53386.5|53306.5|53329.5|53249.5|112
1663334400000|2022-09-16 13:20:00|53339.5|53259.5|53289.5|53209.5|53345.5|53265.5|53289.5|53209.5|105
1663334700000|2022-09-16 13:25:00|53299.5|53219.5|53269.5|53189.5|53312.5|53232.5|53235.5|53155.5|119
1663335000000|2022-09-16 13:30:00|53259.5|53179.5|53347.5|53267.5|53360.5|53280.5|53245.5|53165.5|140
1663335300000|2022-09-16 13:35:00|53349.5|53269.5|53285.5|53205.5|53355.5|53275.5|53285.5|53205.5|132
1663335600000|2022-09-16 13:40:00|53287.5|53207.5|53376.5|53296.5|53376.5|53296.5|53285.5|53205.5|129
1663335900000|2022-09-16 13:45:00|53373.5|53293.5|53400.5|53320.5|53406.5|53326.5|53346.5|53266.5|150
1663336200000|2022-09-16 13:50:00|53396.5|53316.5|53456.5|53376.5|53458.5|53378.5|53366.5|53286.5|155
1663336500000|2022-09-16 13:55:00|53450.5|53370.5|53526.5|53446.5|53528.5|53448.5|53446.5|53366.5|132
1663336800000|2022-09-16 14:00:00|53510.5|53430.5|53440.5|53360.5|53516.5|53436.5|53400.5|53320.5|242
1663337100000|2022-09-16 14:05:00|53436.5|53356.5|53345.5|53265.5|53440.5|53360.5|53289.5|53209.5|194
1663337400000|2022-09-16 14:10:00|53342.5|53262.5|53207.5|53127.5|53345.5|53265.5|53135.5|53055.5|246
1663337700000|2022-09-16 14:15:00|53205.5|53125.5|53215.5|53135.5|53265.5|53185.5|53197.5|53117.5|237
1663338000000|2022-09-16 14:20:00|53219.5|53139.5|53149.5|53069.5|53239.5|53159.5|53149.5|53069.5|192
1663338300000|2022-09-16 14:25:00|53155.5|53075.5|53125.5|53045.5|53179.5|53099.5|53084.5|53004.5|226
1663338600000|2022-09-16 14:30:00|53122.5|53042.5|53068.5|52988.5|53122.5|53042.5|53031.5|52951.5|210
1663338900000|2022-09-16 14:35:00|53098.5|53018.5|53105.5|53025.5|53125.5|53045.5|53034.5|52954.5|201
1663339200000|2022-09-16 14:40:00|53107.5|53027.5|53137.5|53057.5|53149.5|53069.5|53046.5|52966.5|183
1663339500000|2022-09-16 14:45:00|53139.5|53059.5|53189.5|53109.5|53209.5|53129.5|53119.5|53039.5|161
1663339800000|2022-09-16 14:50:00|53192.5|53112.5|53095.5|53015.5|53195.5|53115.5|53075.5|52995.5|170
1663340100000|2022-09-16 14:55:00|53089.5|53009.5|53155.5|53075.5|53190.5|53110.5|53065.5|52985.5|229
1663340400000|2022-09-16 15:00:00|53165.5|53085.5|53220.5|53140.5|53258.5|53178.5|53105.5|53025.5|201
1663340700000|2022-09-16 15:05:00|53226.5|53146.5|53256.5|53176.5|53266.5|53186.5|53200.5|53120.5|186
1663341000000|2022-09-16 15:10:00|53260.5|53180.5|53270.5|53190.5|53320.5|53240.5|53256.5|53176.5|156
1663341300000|2022-09-16 15:15:00|53266.5|53186.5|53180.5|53100.5|53270.5|53190.5|53180.5|53100.5|128
1663341600000|2022-09-16 15:20:00|53186.5|53106.5|53220.5|53140.5|53240.5|53160.5|53186.5|53106.5|120
1663341900000|2022-09-16 15:25:00|53223.5|53143.5|53226.5|53146.5|53240.5|53160.5|53206.5|53126.5|144
1663342200000|2022-09-16 15:30:00|53230.5|53150.5|53270.5|53190.5|53280.5|53200.5|53210.5|53130.5|150
1663342500000|2022-09-16 15:35:00|53268.5|53188.5|53336.5|53256.5|53346.5|53266.5|53236.5|53156.5|150
1663342800000|2022-09-16 15:40:00|53340.5|53260.5|53376.5|53296.5|53376.5|53296.5|53306.5|53226.5|122
1663343100000|2022-09-16 15:45:00|53378.5|53298.5|53366.5|53286.5|53396.5|53316.5|53366.5|53286.5|108
1663343400000|2022-09-16 15:50:00|53370.5|53290.5|53316.5|53236.5|53370.5|53290.5|53316.5|53236.5|121
1663343700000|2022-09-16 15:55:00|53310.5|53230.5|53306.5|53226.5|53316.5|53236.5|53270.5|53190.5|113
1663344000000|2022-09-16 16:00:00|53310.5|53230.5|53366.5|53286.5|53370.5|53290.5|53310.5|53230.5|107
1663344300000|2022-09-16 16:05:00|53360.5|53280.5|53366.5|53286.5|53366.5|53286.5|53316.5|53236.5|101
1663344600000|2022-09-16 16:10:00|53370.5|53290.5|53340.5|53260.5|53376.5|53296.5|53330.5|53250.5|95
1663344900000|2022-09-16 16:15:00|53336.5|53256.5|53370.5|53290.5|53420.5|53340.5|53326.5|53246.5|107
1663345200000|2022-09-16 16:20:00|53373.5|53293.5|53366.5|53286.5|53396.5|53316.5|53356.5|53276.5|72
1663345500000|2022-09-16 16:25:00|53370.5|53290.5|53405.5|53325.5|53442.5|53362.5|53363.5|53283.5|81
1663345800000|2022-09-16 16:30:00|53411.5|53331.5|53405.5|53325.5|53411.5|53331.5|53385.5|53305.5|86
1663346100000|2022-09-16 16:35:00|53408.5|53328.5|53361.5|53281.5|53411.5|53331.5|53355.5|53275.5|59
1663346400000|2022-09-16 16:40:00|53363.5|53283.5|53355.5|53275.5|53363.5|53283.5|53335.5|53255.5|68
1663346700000|2022-09-16 16:45:00|53358.5|53278.5|53365.5|53285.5|53385.5|53305.5|53345.5|53265.5|57
1663347000000|2022-09-16 16:50:00|53371.5|53291.5|53325.5|53245.5|53385.5|53305.5|53301.5|53221.5|103
1663347300000|2022-09-16 16:55:00|53331.5|53251.5|53311.5|53231.5|53341.5|53261.5|53291.5|53211.5|78
1663347600000|2022-09-16 17:00:00|53315.5|53235.5|53325.5|53245.5|53341.5|53261.5|53311.5|53231.5|93
1663347900000|2022-09-16 17:05:00|53321.5|53241.5|53321.5|53241.5|53361.5|53281.5|53321.5|53241.5|84
1663348200000|2022-09-16 17:10:00|53325.5|53245.5|53311.5|53231.5|53335.5|53255.5|53285.5|53205.5|65
1663348500000|2022-09-16 17:15:00|53321.5|53241.5|53341.5|53261.5|53345.5|53265.5|53305.5|53225.5|65
1663348800000|2022-09-16 17:20:00|53343.5|53263.5|53325.5|53245.5|53345.5|53265.5|53305.5|53225.5|66
1663349100000|2022-09-16 17:25:00|53321.5|53241.5|53301.5|53221.5|53341.5|53261.5|53301.5|53221.5|54
1663349400000|2022-09-16 17:30:00|53303.5|53223.5|53281.5|53201.5|53303.5|53223.5|53245.5|53165.5|70
1663349700000|2022-09-16 17:35:00|53275.5|53195.5|53231.5|53151.5|53275.5|53195.5|53211.5|53131.5|96
1663350000000|2022-09-16 17:40:00|53235.5|53155.5|53225.5|53145.5|53251.5|53171.5|53221.5|53141.5|76
1663350300000|2022-09-16 17:45:00|53231.5|53151.5|53251.5|53171.5|53255.5|53175.5|53225.5|53145.5|51
1663350600000|2022-09-16 17:50:00|53245.5|53165.5|53265.5|53185.5|53291.5|53211.5|53245.5|53165.5|64
1663350900000|2022-09-16 17:55:00|53271.5|53191.5|53241.5|53161.5|53285.5|53205.5|53231.5|53151.5|85
1663351200000|2022-09-16 18:00:00|53238.5|53158.5|53221.5|53141.5|53251.5|53171.5|53213.5|53133.5|69
1663351500000|2022-09-16 18:05:00|53225.5|53145.5|53245.5|53165.5|53265.5|53185.5|53215.5|53135.5|53
1663351800000|2022-09-16 18:10:00|53241.5|53161.5|53241.5|53161.5|53275.5|53195.5|53241.5|53161.5|50
1663352100000|2022-09-16 18:15:00|53245.5|53165.5|53251.5|53171.5|53255.5|53175.5|53215.5|53135.5|77
1663352400000|2022-09-16 18:20:00|53245.5|53165.5|53231.5|53151.5|53255.5|53175.5|53221.5|53141.5|79
1663352700000|2022-09-16 18:25:00|53235.5|53155.5|53164.5|53084.5|53235.5|53155.5|53104.5|53024.5|131
1663353000000|2022-09-16 18:30:00|53162.5|53082.5|53154.5|53074.5|53185.5|53105.5|53130.5|53050.5|90
1663353300000|2022-09-16 18:35:00|53150.5|53070.5|53150.5|53070.5|53154.5|53074.5|53120.5|53040.5|85
1663353600000|2022-09-16 18:40:00|53154.5|53074.5|53150.5|53070.5|53170.5|53090.5|53134.5|53054.5|89
1663353900000|2022-09-16 18:45:00|53144.5|53064.5|53104.5|53024.5|53160.5|53080.5|53074.5|52994.5|102
1663354200000|2022-09-16 18:50:00|53110.5|53030.5|53044.5|52964.5|53130.5|53050.5|53032.5|52952.5|143
1663354500000|2022-09-16 18:55:00|53054.5|52974.5|53017.5|52937.5|53054.5|52974.5|52994.5|52914.5|161
1663589400000|2022-09-19 12:10:00|53354.5|53274.5|53364.5|53284.5|53392.5|53312.5|53339.5|53259.5|95
1663589700000|2022-09-19 12:15:00|53354.5|53274.5|53404.5|53324.5|53424.5|53344.5|53329.5|53249.5|126
1663590000000|2022-09-19 12:20:00|53402.5|53322.5|53329.5|53249.5|53450.5|53370.5|53314.5|53234.5|153
1663590300000|2022-09-19 12:25:00|53334.5|53254.5|53334.5|53254.5|53354.5|53274.5|53314.5|53234.5|135
1663590600000|2022-09-19 12:30:00|53344.5|53264.5|53349.5|53269.5|53372.5|53292.5|53344.5|53264.5|88
1663590900000|2022-09-19 12:35:00|53354.5|53274.5|53249.5|53169.5|53354.5|53274.5|53237.5|53157.5|107
1663591200000|2022-09-19 12:40:00|53254.5|53174.5|53284.5|53204.5|53299.5|53219.5|53229.5|53149.5|128
1663591500000|2022-09-19 12:45:00|53289.5|53209.5|53244.5|53164.5|53294.5|53214.5|53229.5|53149.5|98
1663591800000|2022-09-19 12:50:00|53239.5|53159.5|53228.5|53148.5|53269.5|53189.5|53188.5|53108.5|102
1663592100000|2022-09-19 12:55:00|53223.5|53143.5|53244.5|53164.5|53259.5|53179.5|53173.5|53093.5|110
1663592400000|2022-09-19 13:00:00|53242.5|53162.5|53249.5|53169.5|53274.5|53194.5|53206.5|53126.5|133
1663592700000|2022-09-19 13:05:00|53259.5|53179.5|53218.5|53138.5|53259.5|53179.5|53188.5|53108.5|118
1663593000000|2022-09-19 13:10:00|53213.5|53133.5|53199.5|53119.5|53213.5|53133.5|53153.5|53073.5|126
1663593300000|2022-09-19 13:15:00|53193.5|53113.5|53196.5|53116.5|53233.5|53153.5|53173.5|53093.5|86
1663593600000|2022-09-19 13:20:00|53199.5|53119.5|53213.5|53133.5|53249.5|53169.5|53183.5|53103.5|103
1663593900000|2022-09-19 13:25:00|53211.5|53131.5|53290.5|53210.5|53302.5|53222.5|53199.5|53119.5|110
1663594200000|2022-09-19 13:30:00|53284.5|53204.5|53317.5|53237.5|53350.5|53270.5|53264.5|53184.5|234
1663594500000|2022-09-19 13:35:00|53314.5|53234.5|53324.5|53244.5|53364.5|53284.5|53280.5|53200.5|166
1663594800000|2022-09-19 13:40:00|53320.5|53240.5|53233.5|53153.5|53322.5|53242.5|53229.5|53149.5|158
1663595100000|2022-09-19 13:45:00|53229.5|53149.5|53243.5|53163.5|53259.5|53179.5|53193.5|53113.5|123
1663595400000|2022-09-19 13:50:00|53249.5|53169.5|53124.5|53044.5|53253.5|53173.5|53119.5|53039.5|158
1663595700000|2022-09-19 13:55:00|53118.5|53038.5|53164.5|53084.5|53184.5|53104.5|53108.5|53028.5|140
1663596000000|2022-09-19 14:00:00|53168.5|53088.5|53168.5|53088.5|53208.5|53128.5|53138.5|53058.5|128
1663596300000|2022-09-19 14:05:00|53174.5|53094.5|53158.5|53078.5|53194.5|53114.5|53128.5|53048.5|130
1663596600000|2022-09-19 14:10:00|53161.5|53081.5|53058.5|52978.5|53164.5|53084.5|53017.5|52937.5|151
1663596900000|2022-09-19 14:15:00|53054.5|52974.5|53124.5|53044.5|53131.5|53051.5|53047.5|52967.5|151
1663597200000|2022-09-19 14:20:00|53118.5|53038.5|53124.5|53044.5|53141.5|53061.5|53084.5|53004.5|123
1663597500000|2022-09-19 14:25:00|53118.5|53038.5|53077.5|52997.5|53121.5|53041.5|53056.5|52976.5|148
1663597800000|2022-09-19 14:30:00|53083.5|53003.5|53007.5|52927.5|53097.5|53017.5|52997.5|52917.5|163
1663598100000|2022-09-19 14:35:00|53005.5|52925.5|52987.5|52907.5|53005.5|52925.5|52942.5|52862.5|148
1663598400000|2022-09-19 14:40:00|52993.5|52913.5|52826.5|52746.5|52997.5|52917.5|52806.5|52726.5|172
1663598700000|2022-09-19 14:45:00|52829.5|52749.5|52772.5|52692.5|52829.5|52749.5|52728.5|52648.5|204
1663599000000|2022-09-19 14:50:00|52769.5|52689.5|52695.5|52615.5|52796.5|52716.5|52695.5|52615.5|162
1663599300000|2022-09-19 14:55:00|52691.5|52611.5|52626.5|52546.5|52715.5|52635.5|52605.5|52525.5|174
1663599600000|2022-09-19 15:00:00|52630.5|52550.5|52546.5|52466.5|52630.5|52550.5|52526.5|52446.5|163
1663599900000|2022-09-19 15:05:00|52548.5|52468.5|52519.5|52439.5|52560.5|52480.5|52497.5|52417.5|160
1663600200000|2022-09-19 15:10:00|52515.5|52435.5|52512.5|52432.5|52526.5|52446.5|52475.5|52395.5|122
1663600500000|2022-09-19 15:15:00|52509.5|52429.5|52540.5|52460.5|52550.5|52470.5|52509.5|52429.5|118
1663600800000|2022-09-19 15:20:00|52543.5|52463.5|52530.5|52450.5|52606.5|52526.5|52499.5|52419.5|141
1663601100000|2022-09-19 15:25:00|52528.5|52448.5|52499.5|52419.5|52530.5|52450.5|52489.5|52409.5|84
1663601400000|2022-09-19 15:30:00|52502.5|52422.5|52419.5|52339.5|52509.5|52429.5|52409.5|52329.5|113
1663601700000|2022-09-19 15:35:00|52417.5|52337.5|52439.5|52359.5|52459.5|52379.5|52415.5|52335.5|124
1663602000000|2022-09-19 15:40:00|52435.5|52355.5|52322.5|52242.5|52445.5|52365.5|52315.5|52235.5|123
1663602300000|2022-09-19 15:45:00|52325.5|52245.5|52254.5|52174.5|52325.5|52245.5|52228.5|52148.5|118
1663602600000|2022-09-19 15:50:00|52248.5|52168.5|52198.5|52118.5|52248.5|52168.5|52188.5|52108.5|90
1663602900000|2022-09-19 15:55:00|52194.5|52114.5|52190.5|52110.5|52236.5|52156.5|52186.5|52106.5|103
1663603200000|2022-09-19 16:00:00|52186.5|52106.5|52255.5|52175.5|52263.5|52183.5|52159.5|52079.5|101
1663603500000|2022-09-19 16:05:00|52251.5|52171.5|52211.5|52131.5|52271.5|52191.5|52211.5|52131.5|100
1663603800000|2022-09-19 16:10:00|52215.5|52135.5|52221.5|52141.5|52221.5|52141.5|52193.5|52113.5|76
1663604100000|2022-09-19 16:15:00|52225.5|52145.5|52124.5|52044.5|52225.5|52145.5|52110.5|52030.5|109
1663604400000|2022-09-19 16:20:00|52127.5|52047.5|52120.5|52040.5|52132.5|52052.5|52094.5|52014.5|84
1663604700000|2022-09-19 16:25:00|52114.5|52034.5|52140.5|52060.5|52154.5|52074.5|52114.5|52034.5|59
1663605000000|2022-09-19 16:30:00|52137.5|52057.5|52054.5|51974.5|52140.5|52060.5|52054.5|51974.5|65
1663605300000|2022-09-19 16:35:00|52060.5|51980.5|51899.5|51819.5|52064.5|51984.5|51869.5|51789.5|176
1663605600000|2022-09-19 16:40:00|51893.5|51813.5|51954.5|51874.5|51954.5|51874.5|51889.5|51809.5|101
1663605900000|2022-09-19 16:45:00|51960.5|51880.5|51954.5|51874.5|51974.5|51894.5|51950.5|51870.5|87
1663606200000|2022-09-19 16:50:00|51950.5|51870.5|51949.5|51869.5|51974.5|51894.5|51936.5|51856.5|83
1663606500000|2022-09-19 16:55:00|51943.5|51863.5|51960.5|51880.5|51960.5|51880.5|51923.5|51843.5|90
1663606800000|2022-09-19 17:00:00|51964.5|51884.5|51876.5|51796.5|51964.5|51884.5|51843.5|51763.5|126
1663607100000|2022-09-19 17:05:00|51873.5|51793.5|51929.5|51849.5|51933.5|51853.5|51869.5|51789.5|97
1663607400000|2022-09-19 17:10:00|51923.5|51843.5|51980.5|51900.5|51980.5|51900.5|51919.5|51839.5|87
1663607700000|2022-09-19 17:15:00|51974.5|51894.5|51970.5|51890.5|52040.5|51960.5|51960.5|51880.5|137
1663608000000|2022-09-19 17:20:00|51964.5|51884.5|52020.5|51940.5|52037.5|51957.5|51964.5|51884.5|100
1663608300000|2022-09-19 17:25:00|52014.5|51934.5|52020.5|51940.5|52030.5|51950.5|52004.5|51924.5|58
1663608600000|2022-09-19 17:30:00|52017.5|51937.5|52054.5|51974.5|52060.5|51980.5|52014.5|51934.5|75
1663608900000|2022-09-19 17:35:00|52050.5|51970.5|52090.5|52010.5|52094.5|52014.5|52050.5|51970.5|115
1663609200000|2022-09-19 17:40:00|52094.5|52014.5|52104.5|52024.5|52114.5|52034.5|52074.5|51994.5|63
1663609500000|2022-09-19 17:45:00|52110.5|52030.5|52094.5|52014.5|52114.5|52034.5|52080.5|52000.5|49
1663609800000|2022-09-19 17:50:00|52100.5|52020.5|52104.5|52024.5|52120.5|52040.5|52090.5|52010.5|48
1663610100000|2022-09-19 17:55:00|52107.5|52027.5|52120.5|52040.5|52124.5|52044.5|52050.5|51970.5|75
1663610400000|2022-09-19 18:00:00|52114.5|52034.5|52120.5|52040.5|52120.5|52040.5|52104.5|52024.5|54
1663610700000|2022-09-19 18:05:00|52117.5|52037.5|52104.5|52024.5|52124.5|52044.5|52104.5|52024.5|51
1663611000000|2022-09-19 18:10:00|52102.5|52022.5|52154.5|52074.5|52154.5|52074.5|52094.5|52014.5|73
1663611300000|2022-09-19 18:15:00|52157.5|52077.5|52160.5|52080.5|52164.5|52084.5|52142.5|52062.5|46
1663611600000|2022-09-19 18:20:00|52154.5|52074.5|52124.5|52044.5|52154.5|52074.5|52124.5|52044.5|49
1663611900000|2022-09-19 18:25:00|52122.5|52042.5|52174.5|52094.5|52174.5|52094.5|52104.5|52024.5|66
1663612200000|2022-09-19 18:30:00|52184.5|52104.5|52154.5|52074.5|52195.5|52115.5|52154.5|52074.5|90
1663612500000|2022-09-19 18:35:00|52160.5|52080.5|52175.5|52095.5|52181.5|52101.5|52150.5|52070.5|56
1663612800000|2022-09-19 18:40:00|52174.5|52094.5|52201.5|52121.5|52205.5|52125.5|52174.5|52094.5|40
1663613100000|2022-09-19 18:45:00|52195.5|52115.5|52171.5|52091.5|52205.5|52125.5|52171.5|52091.5|56
1663613400000|2022-09-19 18:50:00|52170.5|52090.5|52134.5|52054.5|52181.5|52101.5|52112.5|52032.5|86
1663613700000|2022-09-19 18:55:00|52137.5|52057.5|52132.5|52052.5|52154.5|52074.5|52120.5|52040.5|55
1663675800000|2022-09-20 12:10:00|52545.5|52465.5|52611.5|52531.5|52631.5|52551.5|52525.5|52445.5|171
1663676100000|2022-09-20 12:15:00|52613.5|52533.5|52490.5|52410.5|52636.5|52556.5|52475.5|52395.5|174
1663676400000|2022-09-20 12:20:00|52485.5|52405.5|52570.5|52490.5|52601.5|52521.5|52457.5|52377.5|161
1663676700000|2022-09-20 12:25:00|52565.5|52485.5|52549.5|52469.5|52600.5|52520.5|52485.5|52405.5|168
1663677000000|2022-09-20 12:30:00|52547.5|52467.5|52435.5|52355.5|52549.5|52469.5|52394.5|52314.5|244
1663677300000|2022-09-20 12:35:00|52434.5|52354.5|52479.5|52399.5|52509.5|52429.5|52424.5|52344.5|214
1663677600000|2022-09-20 12:40:00|52485.5|52405.5|52451.5|52371.5|52487.5|52407.5|52351.5|52271.5|218
1663677900000|2022-09-20 12:45:00|52448.5|52368.5|52499.5|52419.5|52515.5|52435.5|52398.5|52318.5|239
1663678200000|2022-09-20 12:50:00|52495.5|52415.5|52458.5|52378.5|52509.5|52429.5|52434.5|52354.5|200
1663678500000|2022-09-20 12:55:00|52461.5|52381.5|52555.5|52475.5|52569.5|52489.5|52458.5|52378.5|200
1663678800000|2022-09-20 13:00:00|52549.5|52469.5|52304.5|52224.5|52549.5|52469.5|52223.5|52143.5|269
1663679100000|2022-09-20 13:05:00|52308.5|52228.5|52261.5|52181.5|52364.5|52284.5|52254.5|52174.5|192
1663679400000|2022-09-20 13:10:00|52258.5|52178.5|52217.5|52137.5|52258.5|52178.5|52117.5|52037.5|273
1663679700000|2022-09-20 13:15:00|52220.5|52140.5|52314.5|52234.5|52368.5|52288.5|52193.5|52113.5|232
1663680000000|2022-09-20 13:20:00|52318.5|52238.5|52334.5|52254.5|52386.5|52306.5|52311.5|52231.5|175
1663680300000|2022-09-20 13:25:00|52344.5|52264.5|52424.5|52344.5|52458.5|52378.5|52308.5|52228.5|210
1663680600000|2022-09-20 13:30:00|52428.5|52348.5|52374.5|52294.5|52489.5|52409.5|52368.5|52288.5|253
1663680900000|2022-09-20 13:35:00|52378.5|52298.5|52346.5|52266.5|52398.5|52318.5|52296.5|52216.5|253
1663681200000|2022-09-20 13:40:00|52344.5|52264.5|52278.5|52198.5|52394.5|52314.5|52278.5|52198.5|214
1663681500000|2022-09-20 13:45:00|52274.5|52194.5|52274.5|52194.5|52298.5|52218.5|52203.5|52123.5|247
1663681800000|2022-09-20 13:50:00|52276.5|52196.5|52294.5|52214.5|52338.5|52258.5|52268.5|52188.5|222
1663682100000|2022-09-20 13:55:00|52288.5|52208.5|52294.5|52214.5|52298.5|52218.5|52243.5|52163.5|212
1663682400000|2022-09-20 14:00:00|52291.5|52211.5|52215.5|52135.5|52348.5|52268.5|52193.5|52113.5|222
1663682700000|2022-09-20 14:05:00|52213.5|52133.5|52137.5|52057.5|52247.5|52167.5|52137.5|52057.5|242
1663683000000|2022-09-20 14:10:00|52140.5|52060.5|52223.5|52143.5|52253.5|52173.5|52127.5|52047.5|195
1663683300000|2022-09-20 14:15:00|52217.5|52137.5|52217.5|52137.5|52247.5|52167.5|52177.5|52097.5|179
1663683600000|2022-09-20 14:20:00|52225.5|52145.5|52253.5|52173.5|52253.5|52173.5|52177.5|52097.5|172
1663683900000|2022-09-20 14:25:00|52255.5|52175.5|52197.5|52117.5|52265.5|52185.5|52183.5|52103.5|183
1663684200000|2022-09-20 14:30:00|52203.5|52123.5|52253.5|52173.5|52253.5|52173.5|52187.5|52107.5|150
1663684500000|2022-09-20 14:35:00|52257.5|52177.5|52227.5|52147.5|52267.5|52187.5|52207.5|52127.5|138
1663684800000|2022-09-20 14:40:00|52223.5|52143.5|52157.5|52077.5|52233.5|52153.5|52133.5|52053.5|170
1663685100000|2022-09-20 14:45:00|52163.5|52083.5|52083.5|52003.5|52167.5|52087.5|52073.5|51993.5|190
1663685400000|2022-09-20 14:50:00|52087.5|52007.5|52083.5|52003.5|52087.5|52007.5|52016.5|51936.5|180
1663685700000|2022-09-20 14:55:00|52077.5|51997.5|52067.5|51987.5|52097.5|52017.5|52053.5|51973.5|141
1663686000000|2022-09-20 15:00:00|52073.5|51993.5|52056.5|51976.5|52117.5|52037.5|52047.5|51967.5|156
1663686300000|2022-09-20 15:05:00|52062.5|51982.5|52026.5|51946.5|52072.5|51992.5|52002.5|51922.5|173
1663686600000|2022-09-20 15:10:00|52022.5|51942.5|51909.5|51829.5|52029.5|51949.5|51909.5|51829.5|134
1663686900000|2022-09-20 15:15:00|51906.5|51826.5|51892.5|51812.5|51952.5|51872.5|51882.5|51802.5|164
1663687200000|2022-09-20 15:20:00|51896.5|51816.5|51936.5|51856.5|51942.5|51862.5|51882.5|51802.5|98
1663687500000|2022-09-20 15:25:00|51942.5|51862.5|51966.5|51886.5|51972.5|51892.5|51922.5|51842.5|92
1663687800000|2022-09-20 15:30:00|51972.5|51892.5|51972.5|51892.5|51996.5|51916.5|51952.5|51872.5|109
1663688100000|2022-09-20 15:35:00|51969.5|51889.5|51909.5|51829.5|51969.5|51889.5|51886.5|51806.5|134
1663688400000|2022-09-20 15:40:00|51906.5|51826.5|51902.5|51822.5|51919.5|51839.5|51882.5|51802.5|101
1663688700000|2022-09-20 15:45:00|51896.5|51816.5|51876.5|51796.5|51926.5|51846.5|51866.5|51786.5|132
1663689000000|2022-09-20 15:50:00|51882.5|51802.5|51896.5|51816.5|51902.5|51822.5|51852.5|51772.5|107
1663689300000|2022-09-20 15:55:00|51892.5|51812.5|51914.5|51834.5|51922.5|51842.5|51886.5|51806.5|97
1663689600000|2022-09-20 16:00:00|51916.5|51836.5|51831.5|51751.5|51916.5|51836.5|51813.5|51733.5|138
1663689900000|2022-09-20 16:05:00|51825.5|51745.5|51906.5|51826.5|51909.5|51829.5|51811.5|51731.5|121
1663690200000|2022-09-20 16:10:00|51912.5|51832.5|51926.5|51846.5|51952.5|51872.5|51902.5|51822.5|89
1663690500000|2022-09-20 16:15:00|51922.5|51842.5|51932.5|51852.5|51946.5|51866.5|51916.5|51836.5|78
1663690800000|2022-09-20 16:20:00|51926.5|51846.5|51962.5|51882.5|51962.5|51882.5|51922.5|51842.5|56
1663691100000|2022-09-20 16:25:00|51964.5|51884.5|52032.5|51952.5|52046.5|51966.5|51962.5|51882.5|108
1663691400000|2022-09-20 16:30:00|52026.5|51946.5|52022.5|51942.5|52036.5|51956.5|52006.5|51926.5|84
1663691700000|2022-09-20 16:35:00|52016.5|51936.5|52087.5|52007.5|52107.5|52027.5|52009.5|51929.5|151
1663692000000|2022-09-20 16:40:00|52083.5|52003.5|52083.5|52003.5|52103.5|52023.5|52063.5|51983.5|91
1663692300000|2022-09-20 16:45:00|52077.5|51997.5|52067.5|51987.5|52097.5|52017.5|52042.5|51962.5|94
1663692600000|2022-09-20 16:50:00|52065.5|51985.5|51962.5|51882.5|52065.5|51985.5|51962.5|51882.5|139
1663692900000|2022-09-20 16:55:00|51959.5|51879.5|51976.5|51896.5|51986.5|51906.5|51936.5|51856.5|112
1663693200000|2022-09-20 17:00:00|51982.5|51902.5|52012.5|51932.5|52022.5|51942.5|51972.5|51892.5|99
1663693500000|2022-09-20 17:05:00|52009.5|51929.5|52042.5|51962.5|52063.5|51983.5|52002.5|51922.5|99
1663693800000|2022-09-20 17:10:00|52044.5|51964.5|52049.5|51969.5|52075.5|51995.5|52024.5|51944.5|107
1663694100000|2022-09-20 17:15:00|52046.5|51966.5|52046.5|51966.5|52093.5|52013.5|52032.5|51952.5|119
1663694400000|2022-09-20 17:20:00|52044.5|51964.5|52022.5|51942.5|52067.5|51987.5|52016.5|51936.5|85
1663694700000|2022-09-20 17:25:00|52026.5|51946.5|52036.5|51956.5|52063.5|51983.5|52016.5|51936.5|63
1663695000000|2022-09-20 17:30:00|52042.5|51962.5|52097.5|52017.5|52103.5|52023.5|52036.5|51956.5|145
1663695300000|2022-09-20 17:35:00|52093.5|52013.5|52097.5|52017.5|52123.5|52043.5|52063.5|51983.5|120
1663695600000|2022-09-20 17:40:00|52103.5|52023.5|52063.5|51983.5|52107.5|52027.5|52063.5|51983.5|80
1663695900000|2022-09-20 17:45:00|52067.5|51987.5|52077.5|51997.5|52097.5|52017.5|52063.5|51983.5|76
1663696200000|2022-09-20 17:50:00|52073.5|51993.5|52052.5|51972.5|52117.5|52037.5|52034.5|51954.5|99
1663696500000|2022-09-20 17:55:00|52049.5|51969.5|52016.5|51936.5|52063.5|51983.5|52006.5|51926.5|76
1663696800000|2022-09-20 18:00:00|52006.5|51926.5|51952.5|51872.5|52019.5|51939.5|51946.5|51866.5|91
1663697100000|2022-09-20 18:05:00|51946.5|51866.5|51922.5|51842.5|51956.5|51876.5|51902.5|51822.5|96
1663697400000|2022-09-20 18:10:00|51926.5|51846.5|51912.5|51832.5|51952.5|51872.5|51912.5|51832.5|75
1663697700000|2022-09-20 18:15:00|51906.5|51826.5|51906.5|51826.5|51952.5|51872.5|51906.5|51826.5|95
1663698000000|2022-09-20 18:20:00|51909.5|51829.5|51866.5|51786.5|51909.5|51829.5|51842.5|51762.5|127
1663698300000|2022-09-20 18:25:00|51872.5|51792.5|51852.5|51772.5|51886.5|51806.5|51842.5|51762.5|87
1663698600000|2022-09-20 18:30:00|51856.5|51776.5|51916.5|51836.5|51922.5|51842.5|51823.5|51743.5|119
1663698900000|2022-09-20 18:35:00|51914.5|51834.5|51932.5|51852.5|51942.5|51862.5|51902.5|51822.5|100
1663699200000|2022-09-20 18:40:00|51929.5|51849.5|51942.5|51862.5|51982.5|51902.5|51914.5|51834.5|86
1663699500000|2022-09-20 18:45:00|51946.5|51866.5|51922.5|51842.5|51946.5|51866.5|51886.5|51806.5|152
1663699800000|2022-09-20 18:50:00|51916.5|51836.5|51884.5|51804.5|51922.5|51842.5|51876.5|51796.5|112
1663700100000|2022-09-20 18:55:00|51878.5|51798.5|51854.5|51774.5|51888.5|51808.5|51828.5|51748.5|123
1663762200000|2022-09-21 12:10:00|51844.5|51764.5|51789.5|51709.5|51854.5|51774.5|51759.5|51679.5|117
1663762500000|2022-09-21 12:15:00|51791.5|51711.5|51829.5|51749.5|51849.5|51769.5|51774.5|51694.5|106
1663762800000|2022-09-21 12:20:00|51824.5|51744.5|51794.5|51714.5|51849.5|51769.5|51774.5|51694.5|104
1663763100000|2022-09-21 12:25:00|51784.5|51704.5|51719.5|51639.5|51789.5|51709.5|51703.5|51623.5|152
1663763400000|2022-09-21 12:30:00|51711.5|51631.5|51678.5|51598.5|51714.5|51634.5|51593.5|51513.5|190
1663763700000|2022-09-21 12:35:00|51673.5|51593.5|51603.5|51523.5|51704.5|51624.5|51603.5|51523.5|155
1663764000000|2022-09-21 12:40:00|51600.5|51520.5|51683.5|51603.5|51703.5|51623.5|51578.5|51498.5|156
1663764300000|2022-09-21 12:45:00|51688.5|51608.5|51778.5|51698.5|51848.5|51768.5|51683.5|51603.5|153
1663764600000|2022-09-21 12:50:00|51774.5|51694.5|51828.5|51748.5|51864.5|51784.5|51774.5|51694.5|133
1663764900000|2022-09-21 12:55:00|51824.5|51744.5|51945.5|51865.5|51959.5|51879.5|51818.5|51738.5|132
1663765200000|2022-09-21 13:00:00|51955.5|51875.5|51774.5|51694.5|51955.5|51875.5|51774.5|51694.5|214
1663765500000|2022-09-21 13:05:00|51758.5|51678.5|51668.5|51588.5|51818.5|51738.5|51638.5|51558.5|211
1663765800000|2022-09-21 13:10:00|51674.5|51594.5|51714.5|51634.5|51744.5|51664.5|51648.5|51568.5|204
1663766100000|2022-09-21 13:15:00|51708.5|51628.5|51808.5|51728.5|51834.5|51754.5|51691.5|51611.5|181
1663766400000|2022-09-21 13:20:00|51814.5|51734.5|51818.5|51738.5|51858.5|51778.5|51784.5|51704.5|135
1663766700000|2022-09-21 13:25:00|51816.5|51736.5|51859.5|51779.5|51885.5|51805.5|51788.5|51708.5|173
1663767000000|2022-09-21 13:30:00|51862.5|51782.5|51922.5|51842.5|52025.5|51945.5|51858.5|51778.5|263
1663767300000|2022-09-21 13:35:00|51929.5|51849.5|51945.5|51865.5|51987.5|51907.5|51915.5|51835.5|198
1663767600000|2022-09-21 13:40:00|51939.5|51859.5|51989.5|51909.5|51989.5|51909.5|51875.5|51795.5|204
1663767900000|2022-09-21 13:45:00|51987.5|51907.5|51975.5|51895.5|52035.5|51955.5|51935.5|51855.5|249
1663768200000|2022-09-21 13:50:00|51977.5|51897.5|52049.5|51969.5|52069.5|51989.5|51975.5|51895.5|190
1663768500000|2022-09-21 13:55:00|52045.5|51965.5|52085.5|52005.5|52096.5|52016.5|52039.5|51959.5|165
1663768800000|2022-09-21 14:00:00|52086.5|52006.5|52015.5|51935.5|52089.5|52009.5|52002.5|51922.5|208
1663769100000|2022-09-21 14:05:00|52012.5|51932.5|52039.5|51959.5|52065.5|51985.5|51999.5|51919.5|195
1663769400000|2022-09-21 14:10:00|52045.5|51965.5|52065.5|51985.5|52099.5|52019.5|52045.5|51965.5|174
1663769700000|2022-09-21 14:15:00|52062.5|51982.5|52089.5|52009.5|52096.5|52016.5|52045.5|51965.5|172
1663770000000|2022-09-21 14:20:00|52085.5|52005.5|52069.5|51989.5|52126.5|52046.5|52055.5|51975.5|145
1663770300000|2022-09-21 14:25:00|52072.5|51992.5|52059.5|51979.5|52141.5|52061.5|52059.5|51979.5|165
1663770600000|2022-09-21 14:30:00|52065.5|51985.5|52116.5|52036.5|52160.5|52080.5|52065.5|51985.5|175
1663770900000|2022-09-21 14:35:00|52110.5|52030.5|52150.5|52070.5|52160.5|52080.5|52069.5|51989.5|153
1663771200000|2022-09-21 14:40:00|52156.5|52076.5|52180.5|52100.5|52196.5|52116.5|52140.5|52060.5|148
1663771500000|2022-09-21 14:45:00|52178.5|52098.5|52190.5|52110.5|52196.5|52116.5|52156.5|52076.5|145
1663771800000|2022-09-21 14:50:00|52193.5|52113.5|52140.5|52060.5|52196.5|52116.5|52136.5|52056.5|151
1663772100000|2022-09-21 14:55:00|52146.5|52066.5|52200.5|52120.5|52216.5|52136.5|52140.5|52060.5|122
1663772400000|2022-09-21 15:00:00|52206.5|52126.5|52216.5|52136.5|52226.5|52146.5|52176.5|52096.5|119
1663772700000|2022-09-21 15:05:00|52218.5|52138.5|52211.5|52131.5|52238.5|52158.5|52201.5|52121.5|111
1663773000000|2022-09-21 15:10:00|52208.5|52128.5|52183.5|52103.5|52218.5|52138.5|52171.5|52091.5|100
1663773300000|2022-09-21 15:15:00|52185.5|52105.5|52211.5|52131.5|52215.5|52135.5|52175.5|52095.5|91
1663773600000|2022-09-21 15:20:00|52205.5|52125.5|52221.5|52141.5|52221.5|52141.5|52185.5|52105.5|76
1663773900000|2022-09-21 15:25:00|52218.5|52138.5|52235.5|52155.5|52235.5|52155.5|52205.5|52125.5|84
1663774200000|2022-09-21 15:30:00|52231.5|52151.5|52160.5|52080.5|52231.5|52151.5|52150.5|52070.5|99
1663774500000|2022-09-21 15:35:00|52164.5|52084.5|52150.5|52070.5|52164.5|52084.5|52137.5|52057.5|86
1663774800000|2022-09-21 15:40:00|52154.5|52074.5|52170.5|52090.5|52194.5|52114.5|52150.5|52070.5|90
1663775100000|2022-09-21 15:45:00|52164.5|52084.5|52164.5|52084.5|52170.5|52090.5|52134.5|52054.5|83
1663775400000|2022-09-21 15:50:00|52160.5|52080.5|52164.5|52084.5|52190.5|52110.5|52154.5|52074.5|60
1663775700000|2022-09-21 15:55:00|52160.5|52080.5|52194.5|52114.5|52200.5|52120.5|52154.5|52074.5|53
1663776000000|2022-09-21 16:00:00|52190.5|52110.5|52210.5|52130.5|52225.5|52145.5|52190.5|52110.5|101
1663776300000|2022-09-21 16:05:00|52214.5|52134.5|52211.5|52131.5|52235.5|52155.5|52200.5|52120.5|91
1663776600000|2022-09-21 16:10:00|52215.5|52135.5|52174.5|52094.5|52215.5|52135.5|52174.5|52094.5|56
1663776900000|2022-09-21 16:15:00|52180.5|52100.5|52204.5|52124.5|52215.5|52135.5|52170.5|52090.5|65
1663777200000|2022-09-21 16:20:00|52210.5|52130.5|52194.5|52114.5|52215.5|52135.5|52194.5|52114.5|53
1663777500000|2022-09-21 16:25:00|52200.5|52120.5|52192.5|52112.5|52206.5|52126.5|52186.5|52106.5|36
1663777800000|2022-09-21 16:30:00|52194.5|52114.5|52202.5|52122.5|52216.5|52136.5|52192.5|52112.5|48
1663778100000|2022-09-21 16:35:00|52196.5|52116.5|52222.5|52142.5|52239.5|52159.5|52189.5|52109.5|51
1663778400000|2022-09-21 16:40:00|52216.5|52136.5|52246.5|52166.5|52249.5|52169.5|52212.5|52132.5|58
1663778700000|2022-09-21 16:45:00|52244.5|52164.5|52246.5|52166.5|52252.5|52172.5|52232.5|52152.5|46
1663779000000|2022-09-21 16:50:00|52244.5|52164.5|52242.5|52162.5|52244.5|52164.5|52232.5|52152.5|44
1663779300000|2022-09-21 16:55:00|52236.5|52156.5|52222.5|52142.5|52259.5|52179.5|52222.5|52142.5|41
1663779600000|2022-09-21 17:00:00|52216.5|52136.5|52202.5|52122.5|52252.5|52172.5|52202.5|52122.5|62
1663779900000|2022-09-21 17:05:00|52206.5|52126.5|52216.5|52136.5|52222.5|52142.5|52202.5|52122.5|62
1663780200000|2022-09-21 17:10:00|52212.5|52132.5|52232.5|52152.5|52242.5|52162.5|52212.5|52132.5|46
1663780500000|2022-09-21 17:15:00|52236.5|52156.5|52256.5|52176.5|52264.5|52184.5|52234.5|52154.5|52
1663780800000|2022-09-21 17:20:00|52254.5|52174.5|52202.5|52122.5|52262.5|52182.5|52196.5|52116.5|65
1663781100000|2022-09-21 17:25:00|52199.5|52119.5|52212.5|52132.5|52219.5|52139.5|52181.5|52101.5|75
1663781400000|2022-09-21 17:30:00|52209.5|52129.5|52227.5|52147.5|52236.5|52156.5|52196.5|52116.5|45
1663781700000|2022-09-21 17:35:00|52231.5|52151.5|52257.5|52177.5|52267.5|52187.5|52227.5|52147.5|54
1663782000000|2022-09-21 17:40:00|52259.5|52179.5|52221.5|52141.5|52261.5|52181.5|52221.5|52141.5|54
1663782300000|2022-09-21 17:45:00|52217.5|52137.5|52227.5|52147.5|52241.5|52161.5|52201.5|52121.5|59
1663782600000|2022-09-21 17:50:00|52224.5|52144.5|52220|52149|52267.5|52187.5|52211.5|52131.5|83
1663782900000|2022-09-21 17:55:00|52217|52146|52148.5|52044.5|52282.5|52178.5|52026|51955|333
1663783200000|2022-09-21 18:00:00|52152.5|52048.5|52241.5|52137.5|52331.5|52227.5|52120.5|52016.5|436
1663783500000|2022-09-21 18:05:00|52239.5|52135.5|52098.5|51994.5|52296.5|52192.5|52058.5|51954.5|403
1663783800000|2022-09-21 18:10:00|52108.5|52004.5|52223.5|52119.5|52251.5|52147.5|52058.5|51954.5|383
1663784100000|2022-09-21 18:15:00|52229.5|52125.5|52062.5|51958.5|52233.5|52129.5|52048.5|51944.5|338
1663784400000|2022-09-21 18:20:00|52068.5|51964.5|51946|51885|52072.5|51968.5|51946|51857.5|304
1663784700000|2022-09-21 18:25:00|51950|51889|52041|51980|52044|51983|51840|51779|347
1663785000000|2022-09-21 18:30:00|52047|51986|51821.5|51717.5|52142.5|52076|51750.5|51646.5|456
1663785300000|2022-09-21 18:35:00|51819.5|51715.5|52008.5|51904.5|52032.5|51928.5|51750.5|51646.5|505
1663785600000|2022-09-21 18:40:00|52012.5|51908.5|51693.5|51589.5|52028.5|51924.5|51650.5|51546.5|460
1663785900000|2022-09-21 18:45:00|51690.5|51586.5|51819.5|51715.5|51891.5|51787.5|51620.5|51516.5|456
1663786200000|2022-09-21 18:50:00|51821.5|51717.5|51644|51573|51939.5|51835.5|51624|51553|436
1663786500000|2022-09-21 18:55:00|51637|51566|51727|51656|51740|51669|51620|51549|399
1663848600000|2022-09-22 12:10:00|51668.5|51588.5|51683.5|51603.5|51733.5|51653.5|51663.5|51583.5|170
1663848900000|2022-09-22 12:15:00|51673.5|51593.5|51683.5|51603.5|51703.5|51623.5|51633.5|51553.5|200
1663849200000|2022-09-22 12:20:00|51680.5|51600.5|51759.5|51679.5|51761.5|51681.5|51668.5|51588.5|170
1663849500000|2022-09-22 12:25:00|51761.5|51681.5|51749.5|51669.5|51761.5|51681.5|51663.5|51583.5|219
1663849800000|2022-09-22 12:30:00|51751.5|51671.5|51869.5|51789.5|51889.5|51809.5|51751.5|51671.5|307
1663850100000|2022-09-22 12:35:00|51874.5|51794.5|51919.5|51839.5|51935.5|51855.5|51824.5|51744.5|242
1663850400000|2022-09-22 12:40:00|51921.5|51841.5|51935.5|51855.5|51945.5|51865.5|51844.5|51764.5|232
1663850700000|2022-09-22 12:45:00|51940.5|51860.5|51909.5|51829.5|51990.5|51910.5|51879.5|51799.5|214
1663851000000|2022-09-22 12:50:00|51904.5|51824.5|51889.5|51809.5|51942.5|51862.5|51836.5|51756.5|245
1663851300000|2022-09-22 12:55:00|51884.5|51804.5|51899.5|51819.5|51909.5|51829.5|51829.5|51749.5|221
1663851600000|2022-09-22 13:00:00|51905.5|51825.5|51955.5|51875.5|51955.5|51875.5|51855.5|51775.5|180
1663851900000|2022-09-22 13:05:00|51959.5|51879.5|51925.5|51845.5|51967.5|51887.5|51895.5|51815.5|215
1663852200000|2022-09-22 13:10:00|51919.5|51839.5|51955.5|51875.5|52019.5|51939.5|51919.5|51839.5|209
1663852500000|2022-09-22 13:15:00|51949.5|51869.5|52019.5|51939.5|52030.5|51950.5|51935.5|51855.5|188
1663852800000|2022-09-22 13:20:00|52033.5|51953.5|52080.5|52000.5|52084.5|52004.5|52019.5|51939.5|186
1663853100000|2022-09-22 13:25:00|52077.5|51997.5|52172.5|52092.5|52194.5|52114.5|52050.5|51970.5|196
1663853400000|2022-09-22 13:30:00|52174.5|52094.5|52140.5|52060.5|52194.5|52114.5|52110.5|52030.5|248
1663853700000|2022-09-22 13:35:00|52142.5|52062.5|52214.5|52134.5|52214.5|52134.5|52137.5|52057.5|241
1663854000000|2022-09-22 13:40:00|52210.5|52130.5|52194.5|52114.5|52223.5|52143.5|52174.5|52094.5|166
1663854300000|2022-09-22 13:45:00|52200.5|52120.5|52216.5|52136.5|52230.5|52150.5|52152.5|52072.5|187
1663854600000|2022-09-22 13:50:00|52220.5|52140.5|52220.5|52140.5|52230.5|52150.5|52185.5|52105.5|173
1663854900000|2022-09-22 13:55:00|52216.5|52136.5|52179.5|52099.5|52226.5|52146.5|52145.5|52065.5|191
1663855200000|2022-09-22 14:00:00|52177.5|52097.5|52175.5|52095.5|52209.5|52129.5|52169.5|52089.5|169
1663855500000|2022-09-22 14:05:00|52189.5|52109.5|52155.5|52075.5|52209.5|52129.5|52129.5|52049.5|163
1663855800000|2022-09-22 14:10:00|52159.5|52079.5|52159.5|52079.5|52199.5|52119.5|52155.5|52075.5|183
1663856100000|2022-09-22 14:15:00|52155.5|52075.5|52125.5|52045.5|52155.5|52075.5|52107.5|52027.5|222
1663856400000|2022-09-22 14:20:00|52129.5|52049.5|52129.5|52049.5|52155.5|52075.5|52105.5|52025.5|171
1663856700000|2022-09-22 14:25:00|52135.5|52055.5|52125.5|52045.5|52159.5|52079.5|52095.5|52015.5|190
1663857000000|2022-09-22 14:30:00|52129.5|52049.5|52159.5|52079.5|52169.5|52089.5|52089.5|52009.5|186
1663857300000|2022-09-22 14:35:00|52165.5|52085.5|52199.5|52119.5|52220.5|52140.5|52139.5|52059.5|192
1663857600000|2022-09-22 14:40:00|52202.5|52122.5|52224.5|52144.5|52230.5|52150.5|52189.5|52109.5|142
1663857900000|2022-09-22 14:45:00|52214.5|52134.5|52214.5|52134.5|52241.5|52161.5|52198.5|52118.5|170
1663858200000|2022-09-22 14:50:00|52218.5|52138.5|52184.5|52104.5|52238.5|52158.5|52163.5|52083.5|134
1663858500000|2022-09-22 14:55:00|52186.5|52106.5|52228.5|52148.5|52238.5|52158.5|52184.5|52104.5|119
1663858800000|2022-09-22 15:00:00|52234.5|52154.5|52214.5|52134.5|52254.5|52174.5|52208.5|52128.5|121
1663859100000|2022-09-22 15:05:00|52208.5|52128.5|52157.5|52077.5|52214.5|52134.5|52137.5|52057.5|87
1663859400000|2022-09-22 15:10:00|52160.5|52080.5|52229.5|52149.5|52249.5|52169.5|52160.5|52080.5|104
1663859700000|2022-09-22 15:15:00|52223.5|52143.5|52213.5|52133.5|52249.5|52169.5|52189.5|52109.5|119
1663860000000|2022-09-22 15:20:00|52209.5|52129.5|52263.5|52183.5|52263.5|52183.5|52203.5|52123.5|102
1663860300000|2022-09-22 15:25:00|52256.5|52176.5|52219.5|52139.5|52259.5|52179.5|52209.5|52129.5|106
1663860600000|2022-09-22 15:30:00|52213.5|52133.5|52209.5|52129.5|52233.5|52153.5|52162.5|52082.5|118
1663860900000|2022-09-22 15:35:00|52203.5|52123.5|52162.5|52082.5|52223.5|52143.5|52158.5|52078.5|108
1663861200000|2022-09-22 15:40:00|52160.5|52080.5|52228.5|52148.5|52234.5|52154.5|52153.5|52073.5|103
1663861500000|2022-09-22 15:45:00|52234.5|52154.5|52143.5|52063.5|52238.5|52158.5|52133.5|52053.5|128
1663861800000|2022-09-22 15:50:00|52145.5|52065.5|52103.5|52023.5|52153.5|52073.5|52093.5|52013.5|132
1663862100000|2022-09-22 15:55:00|52100.5|52020.5|52143.5|52063.5|52163.5|52083.5|52097.5|52017.5|104
1663862400000|2022-09-22 16:00:00|52137.5|52057.5|52093.5|52013.5|52143.5|52063.5|52085.5|52005.5|125
1663862700000|2022-09-22 16:05:00|52087.5|52007.5|52093.5|52013.5|52103.5|52023.5|52063.5|51983.5|102
1663863000000|2022-09-22 16:10:00|52090.5|52010.5|52137.5|52057.5|52167.5|52087.5|52083.5|52003.5|89
1663863300000|2022-09-22 16:15:00|52143.5|52063.5|52153.5|52073.5|52180.5|52100.5|52125.5|52045.5|94
1663863600000|2022-09-22 16:20:00|52155.5|52075.5|52103.5|52023.5|52184.5|52104.5|52103.5|52023.5|117
1663863900000|2022-09-22 16:25:00|52097.5|52017.5|52117.5|52037.5|52137.5|52057.5|52097.5|52017.5|84
1663864200000|2022-09-22 16:30:00|52123.5|52043.5|52167.5|52087.5|52167.5|52087.5|52123.5|52043.5|91
1663864500000|2022-09-22 16:35:00|52165.5|52085.5|52093.5|52013.5|52165.5|52085.5|52077.5|51997.5|106
1663864800000|2022-09-22 16:40:00|52095.5|52015.5|52027.5|51947.5|52100.5|52020.5|52017.5|51937.5|115
1663865100000|2022-09-22 16:45:00|52023.5|51943.5|51987.5|51907.5|52027.5|51947.5|51933.5|51853.5|137
1663865400000|2022-09-22 16:50:00|51983.5|51903.5|51987.5|51907.5|52003.5|51923.5|51953.5|51873.5|110
1663865700000|2022-09-22 16:55:00|51990.5|51910.5|52003.5|51923.5|52007.5|51927.5|51947.5|51867.5|135
1663866000000|2022-09-22 17:00:00|51997.5|51917.5|52027.5|51947.5|52033.5|51953.5|51977.5|51897.5|120
1663866300000|2022-09-22 17:05:00|52025.5|51945.5|51995.5|51915.5|52033.5|51953.5|51973.5|51893.5|101
1663866600000|2022-09-22 17:10:00|51997.5|51917.5|51953.5|51873.5|51997.5|51917.5|51947.5|51867.5|85
1663866900000|2022-09-22 17:15:00|51957.5|51877.5|51963.5|51883.5|51983.5|51903.5|51937.5|51857.5|79
1663867200000|2022-09-22 17:20:00|51957.5|51877.5|51997.5|51917.5|51997.5|51917.5|51957.5|51877.5|95
1663867500000|2022-09-22 17:25:00|51995.5|51915.5|51923.5|51843.5|52013.5|51933.5|51923.5|51843.5|82
1663867800000|2022-09-22 17:30:00|51925.5|51845.5|51792.5|51712.5|51925.5|51845.5|51792.5|51712.5|135
1663868100000|2022-09-22 17:35:00|51786.5|51706.5|51772.5|51692.5|51802.5|51722.5|51752.5|51672.5|131
1663868400000|2022-09-22 17:40:00|51774.5|51694.5|51786.5|51706.5|51786.5|51706.5|51746.5|51666.5|110
1663868700000|2022-09-22 17:45:00|51782.5|51702.5|51792.5|51712.5|51802.5|51722.5|51766.5|51686.5|130
1663869000000|2022-09-22 17:50:00|51789.5|51709.5|51722.5|51642.5|51789.5|51709.5|51716.5|51636.5|96
1663869300000|2022-09-22 17:55:00|51716.5|51636.5|51749.5|51669.5|51752.5|51672.5|51689.5|51609.5|111
1663869600000|2022-09-22 18:00:00|51746.5|51666.5|51802.5|51722.5|51802.5|51722.5|51726.5|51646.5|121
1663869900000|2022-09-22 18:05:00|51796.5|51716.5|51752.5|51672.5|51802.5|51722.5|51746.5|51666.5|98
1663870200000|2022-09-22 18:10:00|51746.5|51666.5|51756.5|51676.5|51772.5|51692.5|51726.5|51646.5|100
1663870500000|2022-09-22 18:15:00|51759.5|51679.5|51782.5|51702.5|51796.5|51716.5|51756.5|51676.5|89
1663870800000|2022-09-22 18:20:00|51786.5|51706.5|51762.5|51682.5|51786.5|51706.5|51732.5|51652.5|85
1663871100000|2022-09-22 18:25:00|51766.5|51686.5|51716.5|51636.5|51772.5|51692.5|51716.5|51636.5|94
1663871400000|2022-09-22 18:30:00|51722.5|51642.5|51665.5|51585.5|51736.5|51656.5|51655.5|51575.5|87
1663871700000|2022-09-22 18:35:00|51668.5|51588.5|51655.5|51575.5|51732.5|51652.5|51655.5|51575.5|122
1663872000000|2022-09-22 18:40:00|51658.5|51578.5|51671.5|51591.5|51686.5|51606.5|51645.5|51565.5|109
1663872300000|2022-09-22 18:45:00|51675.5|51595.5|51716.5|51636.5|51726.5|51646.5|51675.5|51595.5|106
1663872600000|2022-09-22 18:50:00|51712.5|51632.5|51605.5|51525.5|51712.5|51632.5|51601.5|51521.5|153
1663872900000|2022-09-22 18:55:00|51603.5|51523.5|51631.5|51551.5|51645.5|51565.5|51603.5|51523.5|96
1663935000000|2022-09-23 12:10:00|52143.5|52063.5|52141.5|52061.5|52179.5|52099.5|52113.5|52033.5|126
1663935300000|2022-09-23 12:15:00|52147.5|52067.5|52207.5|52127.5|52229.5|52149.5|52137.5|52057.5|182
1663935600000|2022-09-23 12:20:00|52201.5|52121.5|52318.5|52238.5|52322.5|52242.5|52197.5|52117.5|168
1663935900000|2022-09-23 12:25:00|52322.5|52242.5|52428.5|52348.5|52483.5|52403.5|52322.5|52242.5|181
1663936200000|2022-09-23 12:30:00|52432.5|52352.5|52438.5|52358.5|52503.5|52423.5|52412.5|52332.5|201
1663936500000|2022-09-23 12:35:00|52442.5|52362.5|52468.5|52388.5|52472.5|52392.5|52422.5|52342.5|180
1663936800000|2022-09-23 12:40:00|52472.5|52392.5|52509.5|52429.5|52519.5|52439.5|52468.5|52388.5|137
1663937100000|2022-09-23 12:45:00|52511.5|52431.5|52473.5|52393.5|52513.5|52433.5|52428.5|52348.5|136
1663937400000|2022-09-23 12:50:00|52469.5|52389.5|52453.5|52373.5|52493.5|52413.5|52442.5|52362.5|145
1663937700000|2022-09-23 12:55:00|52452.5|52372.5|52479.5|52399.5|52489.5|52409.5|52432.5|52352.5|151
1663938000000|2022-09-23 13:00:00|52483.5|52403.5|52392.5|52312.5|52499.5|52419.5|52392.5|52312.5|161
1663938300000|2022-09-23 13:05:00|52388.5|52308.5|52267.5|52187.5|52412.5|52332.5|52267.5|52187.5|170
1663938600000|2022-09-23 13:10:00|52271.5|52191.5|52313.5|52233.5|52352.5|52272.5|52261.5|52181.5|131
1663938900000|2022-09-23 13:15:00|52307.5|52227.5|52303.5|52223.5|52387.5|52307.5|52297.5|52217.5|180
1663939200000|2022-09-23 13:20:00|52300.5|52220.5|52423.5|52343.5|52433.5|52353.5|52283.5|52203.5|209
1663939500000|2022-09-23 13:25:00|52427.5|52347.5|52423.5|52343.5|52443.5|52363.5|52393.5|52313.5|183
1663939800000|2022-09-23 13:30:00|52417.5|52337.5|52498.5|52418.5|52518.5|52438.5|52417.5|52337.5|202
1663940100000|2022-09-23 13:35:00|52494.5|52414.5|52548.5|52468.5|52576.5|52496.5|52484.5|52404.5|169
1663940400000|2022-09-23 13:40:00|52554.5|52474.5|52544.5|52464.5|52594.5|52514.5|52528.5|52448.5|154
1663940700000|2022-09-23 13:45:00|52578.5|52498.5|52604.5|52524.5|52624.5|52544.5|52518.5|52438.5|279
1663941000000|2022-09-23 13:50:00|52616.5|52536.5|52594.5|52514.5|52634.5|52554.5|52574.5|52494.5|261
1663941300000|2022-09-23 13:55:00|52598.5|52518.5|52665.5|52585.5|52675.5|52595.5|52574.5|52494.5|195
1663941600000|2022-09-23 14:00:00|52667.5|52587.5|52705.5|52625.5|52727.5|52647.5|52649.5|52569.5|172
1663941900000|2022-09-23 14:05:00|52699.5|52619.5|52665.5|52585.5|52705.5|52625.5|52645.5|52565.5|218
1663942200000|2022-09-23 14:10:00|52669.5|52589.5|52699.5|52619.5|52715.5|52635.5|52659.5|52579.5|160
1663942500000|2022-09-23 14:15:00|52695.5|52615.5|52735.5|52655.5|52739.5|52659.5|52695.5|52615.5|135
1663942800000|2022-09-23 14:20:00|52739.5|52659.5|52755.5|52675.5|52759.5|52679.5|52722.5|52642.5|163
1663943100000|2022-09-23 14:25:00|52759.5|52679.5|52695.5|52615.5|52785.5|52705.5|52675.5|52595.5|177
1663943400000|2022-09-23 14:30:00|52689.5|52609.5|52745.5|52665.5|52755.5|52675.5|52669.5|52589.5|175
1663943700000|2022-09-23 14:35:00|52742.5|52662.5|52745.5|52665.5|52775.5|52695.5|52719.5|52639.5|141
1663944000000|2022-09-23 14:40:00|52739.5|52659.5|52785.5|52705.5|52799.5|52719.5|52725.5|52645.5|155
1663944300000|2022-09-23 14:45:00|52779.5|52699.5|52775.5|52695.5|52789.5|52709.5|52755.5|52675.5|166
1663944600000|2022-09-23 14:50:00|52779.5|52699.5|52795.5|52715.5|52797.5|52717.5|52747.5|52667.5|175
1663944900000|2022-09-23 14:55:00|52797.5|52717.5|52795.5|52715.5|52800.5|52720.5|52769.5|52689.5|108
1663945200000|2022-09-23 15:00:00|52799.5|52719.5|52775.5|52695.5|52826.5|52746.5|52769.5|52689.5|154
1663945500000|2022-09-23 15:05:00|52772.5|52692.5|52785.5|52705.5|52805.5|52725.5|52759.5|52679.5|124
1663945800000|2022-09-23 15:10:00|52787.5|52707.5|52809.5|52729.5|52820.5|52740.5|52785.5|52705.5|105
1663946100000|2022-09-23 15:15:00|52805.5|52725.5|52775.5|52695.5|52805.5|52725.5|52775.5|52695.5|105
1663946400000|2022-09-23 15:20:00|52779.5|52699.5|52729.5|52649.5|52799.5|52719.5|52719.5|52639.5|107
1663946700000|2022-09-23 15:25:00|52727.5|52647.5|52759.5|52679.5|52765.5|52685.5|52719.5|52639.5|145
1663947000000|2022-09-23 15:30:00|52755.5|52675.5|52735.5|52655.5|52759.5|52679.5|52725.5|52645.5|136
1663947300000|2022-09-23 15:35:00|52737.5|52657.5|52769.5|52689.5|52785.5|52705.5|52725.5|52645.5|96
1663947600000|2022-09-23 15:40:00|52772.5|52692.5|52785.5|52705.5|52795.5|52715.5|52762.5|52682.5|111
1663947900000|2022-09-23 15:45:00|52789.5|52709.5|52785.5|52705.5|52805.5|52725.5|52775.5|52695.5|73
1663948200000|2022-09-23 15:50:00|52789.5|52709.5|52789.5|52709.5|52809.5|52729.5|52785.5|52705.5|72
1663948500000|2022-09-23 15:55:00|52785.5|52705.5|52789.5|52709.5|52809.5|52729.5|52775.5|52695.5|86
1663948800000|2022-09-23 16:00:00|52785.5|52705.5|52785.5|52705.5|52805.5|52725.5|52775.5|52695.5|79
1663949100000|2022-09-23 16:05:00|52789.5|52709.5|52820.5|52740.5|52826.5|52746.5|52779.5|52699.5|88
1663949400000|2022-09-23 16:10:00|52826.5|52746.5|52840.5|52760.5|52896.5|52816.5|52826.5|52746.5|90
1663949700000|2022-09-23 16:15:00|52838.5|52758.5|52836.5|52756.5|52846.5|52766.5|52820.5|52740.5|65
1663950000000|2022-09-23 16:20:00|52838.5|52758.5|52863.5|52783.5|52870.5|52790.5|52826.5|52746.5|72
1663950300000|2022-09-23 16:25:00|52866.5|52786.5|52886.5|52806.5|52886.5|52806.5|52846.5|52766.5|57
1663950600000|2022-09-23 16:30:00|52890.5|52810.5|52920.5|52840.5|52946.5|52866.5|52890.5|52810.5|95
1663950900000|2022-09-23 16:35:00|52923.5|52843.5|52906.5|52826.5|52940.5|52860.5|52900.5|52820.5|108
1663951200000|2022-09-23 16:40:00|52910.5|52830.5|52860.5|52780.5|52916.5|52836.5|52856.5|52776.5|63
1663951500000|2022-09-23 16:45:00|52856.5|52776.5|52820.5|52740.5|52860.5|52780.5|52799.5|52719.5|83
1663951800000|2022-09-23 16:50:00|52816.5|52736.5|52759.5|52679.5|52820.5|52740.5|52727.5|52647.5|98
1663952100000|2022-09-23 16:55:00|52765.5|52685.5|52777.5|52697.5|52789.5|52709.5|52755.5|52675.5|94
1663952400000|2022-09-23 17:00:00|52775.5|52695.5|52745.5|52665.5|52795.5|52715.5|52729.5|52649.5|103
1663952700000|2022-09-23 17:05:00|52749.5|52669.5|52755.5|52675.5|52769.5|52689.5|52719.5|52639.5|85
1663953000000|2022-09-23 17:10:00|52757.5|52677.5|52755.5|52675.5|52782.5|52702.5|52715.5|52635.5|89
1663953300000|2022-09-23 17:15:00|52759.5|52679.5|52719.5|52639.5|52775.5|52695.5|52715.5|52635.5|64
1663953600000|2022-09-23 17:20:00|52725.5|52645.5|52749.5|52669.5|52755.5|52675.5|52719.5|52639.5|83
1663953900000|2022-09-23 17:25:00|52755.5|52675.5|52826.5|52746.5|52826.5|52746.5|52739.5|52659.5|90
1663954200000|2022-09-23 17:30:00|52823.5|52743.5|52805.5|52725.5|52840.5|52760.5|52785.5|52705.5|79
1663954500000|2022-09-23 17:35:00|52799.5|52719.5|52850.5|52770.5|52860.5|52780.5|52785.5|52705.5|109
1663954800000|2022-09-23 17:40:00|52846.5|52766.5|52848.5|52768.5|52873.5|52793.5|52840.5|52760.5|111
1663955100000|2022-09-23 17:45:00|52850.5|52770.5|52846.5|52766.5|52866.5|52786.5|52836.5|52756.5|81
1663955400000|2022-09-23 17:50:00|52850.5|52770.5|52840.5|52760.5|52856.5|52776.5|52836.5|52756.5|44
1663955700000|2022-09-23 17:55:00|52820.5|52740.5|52818.5|52738.5|52850.5|52770.5|52816.5|52736.5|67
1663956000000|2022-09-23 18:00:00|52820.5|52740.5|52820.5|52740.5|52856.5|52776.5|52815.5|52735.5|101
1663956300000|2022-09-23 18:05:00|52826.5|52746.5|52850.5|52770.5|52856.5|52776.5|52795.5|52715.5|111
1663956600000|2022-09-23 18:10:00|52856.5|52776.5|52896.5|52816.5|52910.5|52830.5|52840.5|52760.5|114
1663956900000|2022-09-23 18:15:00|52900.5|52820.5|52906.5|52826.5|52920.5|52840.5|52876.5|52796.5|71
1663957200000|2022-09-23 18:20:00|52910.5|52830.5|52880.5|52800.5|52910.5|52830.5|52850.5|52770.5|129
1663957500000|2022-09-23 18:25:00|52876.5|52796.5|52896.5|52816.5|52900.5|52820.5|52866.5|52786.5|89
1663957800000|2022-09-23 18:30:00|52898.5|52818.5|52936.5|52856.5|52980.5|52900.5|52896.5|52816.5|106
1663958100000|2022-09-23 18:35:00|52940.5|52860.5|52950.5|52870.5|52966.5|52886.5|52926.5|52846.5|97
1663958400000|2022-09-23 18:40:00|52956.5|52876.5|52960.5|52880.5|52980.5|52900.5|52946.5|52866.5|91
1663958700000|2022-09-23 18:45:00|52966.5|52886.5|53011.5|52931.5|53027.5|52947.5|52960.5|52880.5|135
1663959000000|2022-09-23 18:50:00|53017.5|52937.5|53007.5|52927.5|53057.5|52977.5|52990.5|52910.5|145
1663959300000|2022-09-23 18:55:00|53011.5|52931.5|53037.5|52957.5|53047.5|52967.5|52996.5|52916.5|126
1664194200000|2022-09-26 12:10:00|53696.5|53616.5|53822.5|53742.5|53827.5|53747.5|53684.5|53604.5|155
1664194500000|2022-09-26 12:15:00|53815.5|53735.5|53830.5|53750.5|53852.5|53772.5|53797.5|53717.5|190
1664194800000|2022-09-26 12:20:00|53827.5|53747.5|53736.5|53656.5|53832.5|53752.5|53734.5|53654.5|223
1664195100000|2022-09-26 12:25:00|53731.5|53651.5|53662.5|53582.5|53741.5|53661.5|53636.5|53556.5|181
1664195400000|2022-09-26 12:30:00|53664.5|53584.5|53676.5|53596.5|53736.5|53656.5|53646.5|53566.5|218
1664195700000|2022-09-26 12:35:00|53682.5|53602.5|53601.5|53521.5|53696.5|53616.5|53555.5|53475.5|235
1664196000000|2022-09-26 12:40:00|53611.5|53531.5|53646.5|53566.5|53716.5|53636.5|53601.5|53521.5|269
1664196300000|2022-09-26 12:45:00|53636.5|53556.5|53493.5|53413.5|53636.5|53556.5|53481.5|53401.5|310
1664196600000|2022-09-26 12:50:00|53488.5|53408.5|53550.5|53470.5|53580.5|53500.5|53410.5|53330.5|291
1664196900000|2022-09-26 12:55:00|53556.5|53476.5|53667.5|53587.5|53679.5|53599.5|53528.5|53448.5|279
1664197200000|2022-09-26 13:00:00|53664.5|53584.5|53616.5|53536.5|53697.5|53617.5|53606.5|53526.5|267
1664197500000|2022-09-26 13:05:00|53626.5|53546.5|53757.5|53677.5|53781.5|53701.5|53616.5|53536.5|219
1664197800000|2022-09-26 13:10:00|53751.5|53671.5|53737.5|53657.5|53833.5|53753.5|53703.5|53623.5|206
1664198100000|2022-09-26 13:15:00|53743.5|53663.5|53693.5|53613.5|53773.5|53693.5|53676.5|53596.5|213
1664198400000|2022-09-26 13:20:00|53697.5|53617.5|53707.5|53627.5|53733.5|53653.5|53646.5|53566.5|164
1664198700000|2022-09-26 13:25:00|53713.5|53633.5|53707.5|53627.5|53743.5|53663.5|53686.5|53606.5|204
1664199000000|2022-09-26 13:30:00|53703.5|53623.5|53599.5|53519.5|53737.5|53657.5|53542.5|53462.5|285
1664199300000|2022-09-26 13:35:00|53596.5|53516.5|53634.5|53554.5|53634.5|53554.5|53515.5|53435.5|252
1664199600000|2022-09-26 13:40:00|53636.5|53556.5|53686.5|53606.5|53723.5|53643.5|53586.5|53506.5|250
1664199900000|2022-09-26 13:45:00|53666.5|53586.5|53659.5|53579.5|53692.5|53612.5|53564.5|53484.5|282
1664200200000|2022-09-26 13:50:00|53662.5|53582.5|53792.5|53712.5|53792.5|53712.5|53649.5|53569.5|221
1664200500000|2022-09-26 13:55:00|53798.5|53718.5|53772.5|53692.5|53812.5|53732.5|53738.5|53658.5|225
1664200800000|2022-09-26 14:00:00|53775.5|53695.5|53762.5|53682.5|53788.5|53708.5|53728.5|53648.5|207
1664201100000|2022-09-26 14:05:00|53768.5|53688.5|53748.5|53668.5|53808.5|53728.5|53705.5|53625.5|198
1664201400000|2022-09-26 14:10:00|53742.5|53662.5|53712.5|53632.5|53788.5|53708.5|53688.5|53608.5|253
1664201700000|2022-09-26 14:15:00|53710.5|53630.5|53732.5|53652.5|53772.5|53692.5|53687.5|53607.5|203
1664202000000|2022-09-26 14:20:00|53730.5|53650.5|53687.5|53607.5|53762.5|53682.5|53667.5|53587.5|205
1664202300000|2022-09-26 14:25:00|53697.5|53617.5|53773.5|53693.5|53823.5|53743.5|53677.5|53597.5|228
1664202600000|2022-09-26 14:30:00|53775.5|53695.5|53813.5|53733.5|53837.5|53757.5|53763.5|53683.5|238
1664202900000|2022-09-26 14:35:00|53807.5|53727.5|53803.5|53723.5|53843.5|53763.5|53777.5|53697.5|201
1664203200000|2022-09-26 14:40:00|53805.5|53725.5|53874.5|53794.5|53888.5|53808.5|53797.5|53717.5|193
1664203500000|2022-09-26 14:45:00|53884.5|53804.5|53924.5|53844.5|53948.5|53868.5|53878.5|53798.5|222
1664203800000|2022-09-26 14:50:00|53926.5|53846.5|53918.5|53838.5|53948.5|53868.5|53884.5|53804.5|193
1664204100000|2022-09-26 14:55:00|53924.5|53844.5|54004.5|53924.5|54008.5|53928.5|53921.5|53841.5|157
1664204400000|2022-09-26 15:00:00|53998.5|53918.5|53988.5|53908.5|54008.5|53928.5|53971.5|53891.5|154
1664204700000|2022-09-26 15:05:00|53994.5|53914.5|54050.5|53970.5|54050.5|53970.5|53988.5|53908.5|154
1664205000000|2022-09-26 15:10:00|54044.5|53964.5|53979.5|53899.5|54054.5|53974.5|53979.5|53899.5|153
1664205300000|2022-09-26 15:15:00|53981.5|53901.5|54023.5|53943.5|54023.5|53943.5|53979.5|53899.5|153
1664205600000|2022-09-26 15:20:00|54029.5|53949.5|54019.5|53939.5|54054.5|53974.5|53981.5|53901.5|178
1664205900000|2022-09-26 15:25:00|54023.5|53943.5|54084.5|54004.5|54100.5|54020.5|54016.5|53936.5|161
1664206200000|2022-09-26 15:30:00|54090.5|54010.5|54221.5|54141.5|54221.5|54141.5|54070.5|53990.5|274
1664206500000|2022-09-26 15:35:00|54215.5|54135.5|54154.5|54074.5|54221.5|54141.5|54130.5|54050.5|278
1664206800000|2022-09-26 15:40:00|54160.5|54080.5|54211.5|54131.5|54215.5|54135.5|54130.5|54050.5|170
1664207100000|2022-09-26 15:45:00|54215.5|54135.5|54271.5|54191.5|54291.5|54211.5|54211.5|54131.5|222
1664207400000|2022-09-26 15:50:00|54273.5|54193.5|54321.5|54241.5|54361.5|54281.5|54251.5|54171.5|155
1664207700000|2022-09-26 15:55:00|54325.5|54245.5|54351.5|54271.5|54351.5|54271.5|54285.5|54205.5|175
1664208000000|2022-09-26 16:00:00|54355.5|54275.5|54291.5|54211.5|54372.5|54292.5|54285.5|54205.5|174
1664208300000|2022-09-26 16:05:00|54293.5|54213.5|54331.5|54251.5|54341.5|54261.5|54281.5|54201.5|151
1664208600000|2022-09-26 16:10:00|54325.5|54245.5|54335.5|54255.5|54345.5|54265.5|54305.5|54225.5|160
1664208900000|2022-09-26 16:15:00|54338.5|54258.5|54325.5|54245.5|54351.5|54271.5|54315.5|54235.5|130
1664209200000|2022-09-26 16:20:00|54328.5|54248.5|54382.5|54302.5|54386.5|54306.5|54328.5|54248.5|153
1664209500000|2022-09-26 16:25:00|54386.5|54306.5|54382.5|54302.5|54429.5|54349.5|54372.5|54292.5|154
1664209800000|2022-09-26 16:30:00|54386.5|54306.5|54486.5|54406.5|54526.5|54446.5|54376.5|54296.5|218
1664210100000|2022-09-26 16:35:00|54489.5|54409.5|54537.5|54457.5|54577.5|54497.5|54486.5|54406.5|148
1664210400000|2022-09-26 16:40:00|54540.5|54460.5|54496.5|54416.5|54543.5|54463.5|54496.5|54416.5|126
1664210700000|2022-09-26 16:45:00|54499.5|54419.5|54472.5|54392.5|54499.5|54419.5|54446.5|54366.5|128
1664211000000|2022-09-26 16:50:00|54476.5|54396.5|54432.5|54352.5|54486.5|54406.5|54432.5|54352.5|130
1664211300000|2022-09-26 16:55:00|54436.5|54356.5|54396.5|54316.5|54442.5|54362.5|54376.5|54296.5|117
1664211600000|2022-09-26 17:00:00|54402.5|54322.5|54482.5|54402.5|54492.5|54412.5|54396.5|54316.5|150
1664211900000|2022-09-26 17:05:00|54484.5|54404.5|54496.5|54416.5|54533.5|54453.5|54482.5|54402.5|117
1664212200000|2022-09-26 17:10:00|54502.5|54422.5|54583.5|54503.5|54603.5|54523.5|54492.5|54412.5|158
1664212500000|2022-09-26 17:15:00|54587.5|54507.5|54560.5|54480.5|54587.5|54507.5|54543.5|54463.5|127
1664212800000|2022-09-26 17:20:00|54563.5|54483.5|54506.5|54426.5|54565.5|54485.5|54506.5|54426.5|148
1664213100000|2022-09-26 17:25:00|54502.5|54422.5|54492.5|54412.5|54527.5|54447.5|54476.5|54396.5|140
1664213400000|2022-09-26 17:30:00|54496.5|54416.5|54536.5|54456.5|54536.5|54456.5|54462.5|54382.5|143
1664213700000|2022-09-26 17:35:00|54539.5|54459.5|54491.5|54411.5|54539.5|54459.5|54461.5|54381.5|171
1664214000000|2022-09-26 17:40:00|54485.5|54405.5|54501.5|54421.5|54515.5|54435.5|54481.5|54401.5|138
1664214300000|2022-09-26 17:45:00|54505.5|54425.5|54495.5|54415.5|54511.5|54431.5|54461.5|54381.5|138
1664214600000|2022-09-26 17:50:00|54493.5|54413.5|54465.5|54385.5|54501.5|54421.5|54461.5|54381.5|150
1664214900000|2022-09-26 17:55:00|54471.5|54391.5|54491.5|54411.5|54495.5|54415.5|54461.5|54381.5|88
1664215200000|2022-09-26 18:00:00|54495.5|54415.5|54415.5|54335.5|54495.5|54415.5|54411.5|54331.5|135
1664215500000|2022-09-26 18:05:00|54421.5|54341.5|54421.5|54341.5|54431.5|54351.5|54401.5|54321.5|128
1664215800000|2022-09-26 18:10:00|54411.5|54331.5|54395.5|54315.5|54431.5|54351.5|54378.5|54298.5|99
1664216100000|2022-09-26 18:15:00|54405.5|54325.5|54330.5|54250.5|54405.5|54325.5|54300.5|54220.5|145
1664216400000|2022-09-26 18:20:00|54332.5|54252.5|54294.5|54214.5|54344.5|54264.5|54290.5|54210.5|112
1664216700000|2022-09-26 18:25:00|54300.5|54220.5|54294.5|54214.5|54304.5|54224.5|54247.5|54167.5|132
1664217000000|2022-09-26 18:30:00|54300.5|54220.5|54411.5|54331.5|54421.5|54341.5|54300.5|54220.5|131
1664217300000|2022-09-26 18:35:00|54415.5|54335.5|54415.5|54335.5|54481.5|54401.5|54391.5|54311.5|140
1664217600000|2022-09-26 18:40:00|54411.5|54331.5|54451.5|54371.5|54475.5|54395.5|54401.5|54321.5|147
1664217900000|2022-09-26 18:45:00|54455.5|54375.5|54334.5|54254.5|54471.5|54391.5|54324.5|54244.5|174
1664218200000|2022-09-26 18:50:00|54340.5|54260.5|54350.5|54270.5|54391.5|54311.5|54304.5|54224.5|189
1664218500000|2022-09-26 18:55:00|54354.5|54274.5|54350.5|54270.5|54370.5|54290.5|54302.5|54222.5|197
1664280600000|2022-09-27 12:10:00|53640.5|53560.5|53555.5|53475.5|53650.5|53570.5|53524.5|53444.5|171
1664280900000|2022-09-27 12:15:00|53549.5|53469.5|53549.5|53469.5|53589.5|53509.5|53485.5|53405.5|210
1664281200000|2022-09-27 12:20:00|53539.5|53459.5|53522.5|53442.5|53565.5|53485.5|53485.5|53405.5|219
1664281500000|2022-09-27 12:25:00|53520.5|53440.5|53535.5|53455.5|53568.5|53488.5|53518.5|53438.5|157
1664281800000|2022-09-27 12:30:00|53572.5|53492.5|53462.5|53382.5|53572.5|53492.5|53432.5|53352.5|275
1664282100000|2022-09-27 12:35:00|53468.5|53388.5|53438.5|53358.5|53472.5|53392.5|53397.5|53317.5|212
1664282400000|2022-09-27 12:40:00|53442.5|53362.5|53482.5|53402.5|53545.5|53465.5|53421.5|53341.5|203
1664282700000|2022-09-27 12:45:00|53488.5|53408.5|53548.5|53468.5|53558.5|53478.5|53478.5|53398.5|148
1664283000000|2022-09-27 12:50:00|53542.5|53462.5|53663.5|53583.5|53669.5|53589.5|53538.5|53458.5|219
1664283300000|2022-09-27 12:55:00|53659.5|53579.5|53593.5|53513.5|53673.5|53593.5|53593.5|53513.5|187
1664283600000|2022-09-27 13:00:00|53599.5|53519.5|53639.5|53559.5|53689.5|53609.5|53572.5|53492.5|209
1664283900000|2022-09-27 13:05:00|53643.5|53563.5|53562.5|53482.5|53689.5|53609.5|53508.5|53428.5|215
1664284200000|2022-09-27 13:10:00|53568.5|53488.5|53636.5|53556.5|53649.5|53569.5|53518.5|53438.5|218
1664284500000|2022-09-27 13:15:00|53639.5|53559.5|53770.5|53690.5|53777.5|53697.5|53609.5|53529.5|248
1664284800000|2022-09-27 13:20:00|53767.5|53687.5|53850.5|53770.5|53864.5|53784.5|53754.5|53674.5|202
1664285100000|2022-09-27 13:25:00|53852.5|53772.5|53874.5|53794.5|53915.5|53835.5|53840.5|53760.5|204
1664285400000|2022-09-27 13:30:00|53880.5|53800.5|53790.5|53710.5|53911.5|53831.5|53780.5|53700.5|294
1664285700000|2022-09-27 13:35:00|53787.5|53707.5|53774.5|53694.5|53905.5|53825.5|53764.5|53684.5|319
1664286000000|2022-09-27 13:40:00|53780.5|53700.5|53860.5|53780.5|53905.5|53825.5|53709.5|53629.5|319
1664286300000|2022-09-27 13:45:00|53854.5|53774.5|53993.5|53913.5|54006.5|53926.5|53854.5|53774.5|276
1664286600000|2022-09-27 13:50:00|53996.5|53916.5|54077.5|53997.5|54081.5|54001.5|53966.5|53886.5|227
1664286900000|2022-09-27 13:55:00|54081.5|54001.5|53990.5|53910.5|54089.5|54009.5|53980.5|53900.5|259
1664287200000|2022-09-27 14:00:00|53996.5|53916.5|54167.5|54087.5|54252.5|54172.5|53996.5|53916.5|358
1664287500000|2022-09-27 14:05:00|54161.5|54081.5|54222.5|54142.5|54238.5|54158.5|54147.5|54067.5|260
1664287800000|2022-09-27 14:10:00|54228.5|54148.5|54104.5|54024.5|54232.5|54152.5|54097.5|54017.5|246
1664288100000|2022-09-27 14:15:00|54107.5|54027.5|54087.5|54007.5|54151.5|54071.5|54077.5|53997.5|225
1664288400000|2022-09-27 14:20:00|54091.5|54011.5|54061.5|53981.5|54114.5|54034.5|54026.5|53946.5|227
1664288700000|2022-09-27 14:25:00|54067.5|53987.5|54101.5|54021.5|54101.5|54021.5|54010.5|53930.5|229
1664289000000|2022-09-27 14:30:00|54097.5|54017.5|53956.5|53876.5|54107.5|54027.5|53950.5|53870.5|249
1664289300000|2022-09-27 14:35:00|53960.5|53880.5|54040.5|53960.5|54040.5|53960.5|53926.5|53846.5|235
1664289600000|2022-09-27 14:40:00|54036.5|53956.5|53960.5|53880.5|54050.5|53970.5|53958.5|53878.5|222
1664289900000|2022-09-27 14:45:00|53958.5|53878.5|53946.5|53866.5|54016.5|53936.5|53926.5|53846.5|225
1664290200000|2022-09-27 14:50:00|53943.5|53863.5|53950.5|53870.5|53970.5|53890.5|53906.5|53826.5|257
1664290500000|2022-09-27 14:55:00|53946.5|53866.5|53926.5|53846.5|53970.5|53890.5|53896.5|53816.5|217
1664290800000|2022-09-27 15:00:00|53930.5|53850.5|53930.5|53850.5|53966.5|53886.5|53906.5|53826.5|194
1664291100000|2022-09-27 15:05:00|53926.5|53846.5|53900.5|53820.5|53950.5|53870.5|53879.5|53799.5|145
1664291400000|2022-09-27 15:10:00|53896.5|53816.5|53930.5|53850.5|53940.5|53860.5|53885.5|53805.5|157
1664291700000|2022-09-27 15:15:00|53926.5|53846.5|53910.5|53830.5|53956.5|53876.5|53910.5|53830.5|178
1664292000000|2022-09-27 15:20:00|53916.5|53836.5|54040.5|53960.5|54046.5|53966.5|53879.5|53799.5|238
1664292300000|2022-09-27 15:25:00|54038.5|53958.5|54087.5|54007.5|54101.5|54021.5|54036.5|53956.5|177
1664292600000|2022-09-27 15:30:00|54091.5|54011.5|54010.5|53930.5|54097.5|54017.5|53966.5|53886.5|222
1664292900000|2022-09-27 15:35:00|54016.5|53936.5|54026.5|53946.5|54067.5|53987.5|54000.5|53920.5|181
1664293200000|2022-09-27 15:40:00|54020.5|53940.5|53976.5|53896.5|54036.5|53956.5|53950.5|53870.5|173
1664293500000|2022-09-27 15:45:00|53980.5|53900.5|53996.5|53916.5|54000.5|53920.5|53940.5|53860.5|159
1664293800000|2022-09-27 15:50:00|54000.5|53920.5|54026.5|53946.5|54040.5|53960.5|53946.5|53866.5|178
1664294100000|2022-09-27 15:55:00|54020.5|53940.5|54033.5|53953.5|54056.5|53976.5|54010.5|53930.5|165
1664294400000|2022-09-27 16:00:00|54030.5|53950.5|54036.5|53956.5|54060.5|53980.5|54023.5|53943.5|163
1664294700000|2022-09-27 16:05:00|54038.5|53958.5|54091.5|54011.5|54091.5|54011.5|54030.5|53950.5|123
1664295000000|2022-09-27 16:10:00|54094.5|54014.5|54141.5|54061.5|54161.5|54081.5|54087.5|54007.5|140
1664295300000|2022-09-27 16:15:00|54137.5|54057.5|54197.5|54117.5|54207.5|54127.5|54127.5|54047.5|128
1664295600000|2022-09-27 16:20:00|54194.5|54114.5|54151.5|54071.5|54201.5|54121.5|54137.5|54057.5|151
1664295900000|2022-09-27 16:25:00|54157.5|54077.5|54101.5|54021.5|54171.5|54091.5|54084.5|54004.5|116
1664296200000|2022-09-27 16:30:00|54104.5|54024.5|54040.5|53960.5|54117.5|54037.5|54030.5|53950.5|133
1664296500000|2022-09-27 16:35:00|54046.5|53966.5|54087.5|54007.5|54117.5|54037.5|54030.5|53950.5|113
1664296800000|2022-09-27 16:40:00|54091.5|54011.5|54107.5|54027.5|54114.5|54034.5|54061.5|53981.5|110
1664297100000|2022-09-27 16:45:00|54114.5|54034.5|54091.5|54011.5|54131.5|54051.5|54087.5|54007.5|143
1664297400000|2022-09-27 16:50:00|54097.5|54017.5|54111.5|54031.5|54201.5|54121.5|54081.5|54001.5|175
1664297700000|2022-09-27 16:55:00|54114.5|54034.5|54097.5|54017.5|54141.5|54061.5|54089.5|54009.5|161
1664298000000|2022-09-27 17:00:00|54107.5|54027.5|54218.5|54138.5|54222.5|54142.5|54097.5|54017.5|246
1664298300000|2022-09-27 17:05:00|54212.5|54132.5|54197.5|54117.5|54228.5|54148.5|54141.5|54061.5|190
1664298600000|2022-09-27 17:10:00|54201.5|54121.5|54194.5|54114.5|54228.5|54148.5|54187.5|54107.5|137
1664298900000|2022-09-27 17:15:00|54197.5|54117.5|54151.5|54071.5|54204.5|54124.5|54131.5|54051.5|169
1664299200000|2022-09-27 17:20:00|54157.5|54077.5|54217.5|54137.5|54218.5|54138.5|54141.5|54061.5|172
1664299500000|2022-09-27 17:25:00|54221.5|54141.5|54207.5|54127.5|54248.5|54168.5|54181.5|54101.5|146
1664299800000|2022-09-27 17:30:00|54211.5|54131.5|54191.5|54111.5|54238.5|54158.5|54161.5|54081.5|161
1664300100000|2022-09-27 17:35:00|54187.5|54107.5|54232.5|54152.5|54238.5|54158.5|54187.5|54107.5|154
1664300400000|2022-09-27 17:40:00|54238.5|54158.5|54207.5|54127.5|54278.5|54198.5|54207.5|54127.5|138
1664300700000|2022-09-27 17:45:00|54204.5|54124.5|54111.5|54031.5|54204.5|54124.5|54107.5|54027.5|160
1664301000000|2022-09-27 17:50:00|54117.5|54037.5|54131.5|54051.5|54161.5|54081.5|54117.5|54037.5|160
1664301300000|2022-09-27 17:55:00|54137.5|54057.5|54057.5|53977.5|54149.5|54069.5|54040.5|53960.5|174
1664301600000|2022-09-27 18:00:00|54061.5|53981.5|53990.5|53910.5|54077.5|53997.5|53966.5|53886.5|184
1664301900000|2022-09-27 18:05:00|53996.5|53916.5|54030.5|53950.5|54050.5|53970.5|53990.5|53910.5|99
1664302200000|2022-09-27 18:10:00|54028.5|53948.5|54131.5|54051.5|54131.5|54051.5|54026.5|53946.5|140
1664302500000|2022-09-27 18:15:00|54127.5|54047.5|54167.5|54087.5|54167.5|54087.5|54127.5|54047.5|90
1664302800000|2022-09-27 18:20:00|54171.5|54091.5|54137.5|54057.5|54171.5|54091.5|54137.5|54057.5|86
1664303100000|2022-09-27 18:25:00|54141.5|54061.5|54131.5|54051.5|54161.5|54081.5|54117.5|54037.5|94
1664303400000|2022-09-27 18:30:00|54137.5|54057.5|54167.5|54087.5|54201.5|54121.5|54131.5|54051.5|101
1664303700000|2022-09-27 18:35:00|54161.5|54081.5|54030.5|53950.5|54167.5|54087.5|54028.5|53948.5|142
1664304000000|2022-09-27 18:40:00|54028.5|53948.5|54067.5|53987.5|54067.5|53987.5|54000.5|53920.5|158
1664304300000|2022-09-27 18:45:00|54071.5|53991.5|54061.5|53981.5|54101.5|54021.5|54046.5|53966.5|123
1664304600000|2022-09-27 18:50:00|54067.5|53987.5|54040.5|53960.5|54069.5|53989.5|54026.5|53946.5|114
1664304900000|2022-09-27 18:55:00|54046.5|53966.5|54020.5|53940.5|54056.5|53976.5|54010.5|53930.5|131
1664367000000|2022-09-28 12:10:00|54539.5|54459.5|54504.5|54424.5|54595.5|54515.5|54462.5|54382.5|220
1664367300000|2022-09-28 12:15:00|54509.5|54429.5|54499.5|54419.5|54542.5|54462.5|54449.5|54369.5|299
1664367600000|2022-09-28 12:20:00|54494.5|54414.5|54409.5|54329.5|54499.5|54419.5|54388.5|54308.5|268
1664367900000|2022-09-28 12:25:00|54404.5|54324.5|54338.5|54258.5|54414.5|54334.5|54288.5|54208.5|255
1664368200000|2022-09-28 12:30:00|54333.5|54253.5|54232.5|54152.5|54348.5|54268.5|54222.5|54142.5|291
1664368500000|2022-09-28 12:35:00|54230.5|54150.5|54225.5|54145.5|54268.5|54188.5|54202.5|54122.5|248
1664368800000|2022-09-28 12:40:00|54222.5|54142.5|54225.5|54145.5|54293.5|54213.5|54197.5|54117.5|241
1664369100000|2022-09-28 12:45:00|54222.5|54142.5|54162.5|54082.5|54222.5|54142.5|54061.5|53981.5|299
1664369400000|2022-09-28 12:50:00|54167.5|54087.5|54253.5|54173.5|54253.5|54173.5|54150.5|54070.5|263
1664369700000|2022-09-28 12:55:00|54258.5|54178.5|54187.5|54107.5|54273.5|54193.5|54172.5|54092.5|219
1664370000000|2022-09-28 13:00:00|54182.5|54102.5|54117.5|54037.5|54192.5|54112.5|54061.5|53981.5|273
1664370300000|2022-09-28 13:05:00|54112.5|54032.5|54045.5|53965.5|54112.5|54032.5|53945.5|53865.5|313
1664370600000|2022-09-28 13:10:00|54050.5|53970.5|54075.5|53995.5|54156.5|54076.5|54030.5|53950.5|293
1664370900000|2022-09-28 13:15:00|54080.5|54000.5|54061.5|53981.5|54115.5|54035.5|54001.5|53921.5|286
1664371200000|2022-09-28 13:20:00|54065.5|53985.5|53971.5|53891.5|54083.5|54003.5|53965.5|53885.5|255
1664371500000|2022-09-28 13:25:00|53975.5|53895.5|53954.5|53874.5|53991.5|53911.5|53914.5|53834.5|261
1664371800000|2022-09-28 13:30:00|53960.5|53880.5|53981.5|53901.5|54011.5|53931.5|53890.5|53810.5|319
1664372100000|2022-09-28 13:35:00|53983.5|53903.5|53985.5|53905.5|54031.5|53951.5|53954.5|53874.5|325
1664372400000|2022-09-28 13:40:00|53991.5|53911.5|53870.5|53790.5|54025.5|53945.5|53870.5|53790.5|285
1664372700000|2022-09-28 13:45:00|53880.5|53800.5|53894.5|53814.5|53940.5|53860.5|53824.5|53744.5|332
1664373000000|2022-09-28 13:50:00|53890.5|53810.5|53860.5|53780.5|53904.5|53824.5|53792.5|53712.5|305
1664373300000|2022-09-28 13:55:00|53864.5|53784.5|53955.5|53875.5|53985.5|53905.5|53832.5|53752.5|279
1664373600000|2022-09-28 14:00:00|53951.5|53871.5|53890.5|53810.5|53955.5|53875.5|53814.5|53734.5|346
1664373900000|2022-09-28 14:05:00|53887.5|53807.5|53960.5|53880.5|53960.5|53880.5|53834.5|53754.5|279
1664374200000|2022-09-28 14:10:00|53965.5|53885.5|53907.5|53827.5|53965.5|53885.5|53870.5|53790.5|278
1664374500000|2022-09-28 14:15:00|53910.5|53830.5|53934.5|53854.5|53975.5|53895.5|53900.5|53820.5|259
1664374800000|2022-09-28 14:20:00|53940.5|53860.5|53900.5|53820.5|53940.5|53860.5|53870.5|53790.5|292
1664375100000|2022-09-28 14:25:00|53894.5|53814.5|53904.5|53824.5|53950.5|53870.5|53874.5|53794.5|270
1664375400000|2022-09-28 14:30:00|53894.5|53814.5|53870.5|53790.5|53907.5|53827.5|53820.5|53740.5|284
1664375700000|2022-09-28 14:35:00|53864.5|53784.5|53894.5|53814.5|53914.5|53834.5|53847.5|53767.5|239
1664376000000|2022-09-28 14:40:00|53890.5|53810.5|53882.5|53802.5|53920.5|53840.5|53840.5|53760.5|197
1664376300000|2022-09-28 14:45:00|53880.5|53800.5|53914.5|53834.5|53934.5|53854.5|53840.5|53760.5|204
1664376600000|2022-09-28 14:50:00|53924.5|53844.5|53995.5|53915.5|54031.5|53951.5|53920.5|53840.5|280
1664376900000|2022-09-28 14:55:00|53991.5|53911.5|54035.5|53955.5|54081.5|54001.5|53971.5|53891.5|199
1664377200000|2022-09-28 15:00:00|54038.5|53958.5|53945.5|53865.5|54081.5|54001.5|53910.5|53830.5|244
1664377500000|2022-09-28 15:05:00|53951.5|53871.5|54081.5|54001.5|54091.5|54011.5|53951.5|53871.5|252
1664377800000|2022-09-28 15:10:00|54078.5|53998.5|54041.5|53961.5|54091.5|54011.5|54001.5|53921.5|225
1664378100000|2022-09-28 15:15:00|54035.5|53955.5|54105.5|54025.5|54112.5|54032.5|54005.5|53925.5|218
1664378400000|2022-09-28 15:20:00|54111.5|54031.5|54061.5|53981.5|54111.5|54031.5|54035.5|53955.5|167
1664378700000|2022-09-28 15:25:00|54063.5|53983.5|54156.5|54076.5|54166.5|54086.5|54015.5|53935.5|220
1664379000000|2022-09-28 15:30:00|54152.5|54072.5|54206.5|54126.5|54262.5|54182.5|54142.5|54062.5|238
1664379300000|2022-09-28 15:35:00|54199.5|54119.5|54262.5|54182.5|54317.5|54237.5|54186.5|54106.5|178
1664379600000|2022-09-28 15:40:00|54264.5|54184.5|54273.5|54193.5|54297.5|54217.5|54236.5|54156.5|204
1664379900000|2022-09-28 15:45:00|54270.5|54190.5|54172.5|54092.5|54287.5|54207.5|54162.5|54082.5|218
1664380200000|2022-09-28 15:50:00|54166.5|54086.5|54142.5|54062.5|54172.5|54092.5|54126.5|54046.5|194
1664380500000|2022-09-28 15:55:00|54136.5|54056.5|54045.5|53965.5|54136.5|54056.5|54041.5|53961.5|215
1664380800000|2022-09-28 16:00:00|54041.5|53961.5|53932.5|53852.5|54045.5|53965.5|53930.5|53850.5|189
1664381100000|2022-09-28 16:05:00|53930.5|53850.5|53981.5|53901.5|53985.5|53905.5|53914.5|53834.5|171
1664381400000|2022-09-28 16:10:00|53975.5|53895.5|53880.5|53800.5|53991.5|53911.5|53854.5|53774.5|172
1664381700000|2022-09-28 16:15:00|53877.5|53797.5|53910.5|53830.5|53934.5|53854.5|53864.5|53784.5|129
1664382000000|2022-09-28 16:20:00|53904.5|53824.5|53981.5|53901.5|53981.5|53901.5|53904.5|53824.5|145
1664382300000|2022-09-28 16:25:00|53975.5|53895.5|53981.5|53901.5|54045.5|53965.5|53954.5|53874.5|146
1664382600000|2022-09-28 16:30:00|53985.5|53905.5|53955.5|53875.5|53995.5|53915.5|53947.5|53867.5|153
1664382900000|2022-09-28 16:35:00|53954.5|53874.5|53985.5|53905.5|53985.5|53905.5|53930.5|53850.5|147
1664383200000|2022-09-28 16:40:00|53981.5|53901.5|53900.5|53820.5|53991.5|53911.5|53900.5|53820.5|161
1664383500000|2022-09-28 16:45:00|53897.5|53817.5|53824.5|53744.5|53904.5|53824.5|53822.5|53742.5|195
1664383800000|2022-09-28 16:50:00|53820.5|53740.5|53793.5|53713.5|53834.5|53754.5|53739.5|53659.5|168
1664384100000|2022-09-28 16:55:00|53799.5|53719.5|53783.5|53703.5|53824.5|53744.5|53749.5|53669.5|174
1664384400000|2022-09-28 17:00:00|53779.5|53699.5|53749.5|53669.5|53807.5|53727.5|53749.5|53669.5|234
1664384700000|2022-09-28 17:05:00|53743.5|53663.5|53769.5|53689.5|53789.5|53709.5|53723.5|53643.5|189
1664385000000|2022-09-28 17:10:00|53773.5|53693.5|53763.5|53683.5|53814.5|53734.5|53759.5|53679.5|161
1664385300000|2022-09-28 17:15:00|53753.5|53673.5|53709.5|53629.5|53789.5|53709.5|53703.5|53623.5|148
1664385600000|2022-09-28 17:20:00|53706.5|53626.5|53663.5|53583.5|53723.5|53643.5|53649.5|53569.5|154
1664385900000|2022-09-28 17:25:00|53659.5|53579.5|53703.5|53623.5|53709.5|53629.5|53656.5|53576.5|177
1664386200000|2022-09-28 17:30:00|53701.5|53621.5|53673.5|53593.5|53709.5|53629.5|53632.5|53552.5|167
1664386500000|2022-09-28 17:35:00|53679.5|53599.5|53683.5|53603.5|53713.5|53633.5|53669.5|53589.5|112
1664386800000|2022-09-28 17:40:00|53679.5|53599.5|53743.5|53663.5|53743.5|53663.5|53669.5|53589.5|124
1664387100000|2022-09-28 17:45:00|53739.5|53659.5|53753.5|53673.5|53779.5|53699.5|53721.5|53641.5|119
1664387400000|2022-09-28 17:50:00|53759.5|53679.5|53753.5|53673.5|53783.5|53703.5|53749.5|53669.5|99
1664387700000|2022-09-28 17:55:00|53751.5|53671.5|53729.5|53649.5|53759.5|53679.5|53703.5|53623.5|116
1664388000000|2022-09-28 18:00:00|53739.5|53659.5|53719.5|53639.5|53739.5|53659.5|53693.5|53613.5|118
1664388300000|2022-09-28 18:05:00|53721.5|53641.5|53729.5|53649.5|53733.5|53653.5|53689.5|53609.5|100
1664388600000|2022-09-28 18:10:00|53733.5|53653.5|53759.5|53679.5|53763.5|53683.5|53726.5|53646.5|86
1664388900000|2022-09-28 18:15:00|53761.5|53681.5|53753.5|53673.5|53763.5|53683.5|53729.5|53649.5|90
1664389200000|2022-09-28 18:20:00|53756.5|53676.5|53824.5|53744.5|53827.5|53747.5|53753.5|53673.5|117
1664389500000|2022-09-28 18:25:00|53830.5|53750.5|53910.5|53830.5|53912.5|53832.5|53830.5|53750.5|97
1664389800000|2022-09-28 18:30:00|53914.5|53834.5|53930.5|53850.5|53995.5|53915.5|53890.5|53810.5|126
1664390100000|2022-09-28 18:35:00|53927.5|53847.5|53991.5|53911.5|54065.5|53985.5|53924.5|53844.5|198
1664390400000|2022-09-28 18:40:00|53993.5|53913.5|53930.5|53850.5|54035.5|53955.5|53930.5|53850.5|150
1664390700000|2022-09-28 18:45:00|53924.5|53844.5|53917.5|53837.5|53947.5|53867.5|53874.5|53794.5|146
1664391000000|2022-09-28 18:50:00|53914.5|53834.5|53864.5|53784.5|53940.5|53860.5|53864.5|53784.5|162
1664391300000|2022-09-28 18:55:00|53867.5|53787.5|53840.5|53760.5|53887.5|53807.5|53824.5|53744.5|159
1664453400000|2022-09-29 12:10:00|54607.5|54527.5|54549.5|54469.5|54660.5|54580.5|54543.5|54463.5|171
1664453700000|2022-09-29 12:15:00|54539.5|54459.5|54523.5|54443.5|54573.5|54493.5|54514.5|54434.5|174
1664454000000|2022-09-29 12:20:00|54518.5|54438.5|54482.5|54402.5|54543.5|54463.5|54472.5|54392.5|200
1664454300000|2022-09-29 12:25:00|54487.5|54407.5|54471.5|54391.5|54508.5|54428.5|54423.5|54343.5|170
1664454600000|2022-09-29 12:30:00|54473.5|54393.5|54568.5|54488.5|54596.5|54516.5|54401.5|54321.5|391
1664454900000|2022-09-29 12:35:00|54563.5|54483.5|54339.5|54259.5|54563.5|54483.5|54293.5|54213.5|351
1664455200000|2022-09-29 12:40:00|54329.5|54249.5|54359.5|54279.5|54446.5|54366.5|54323.5|54243.5|314
1664455500000|2022-09-29 12:45:00|54361.5|54281.5|54403.5|54323.5|54440.5|54360.5|54319.5|54239.5|293
1664455800000|2022-09-29 12:50:00|54409.5|54329.5|54324.5|54244.5|54413.5|54333.5|54274.5|54194.5|296
1664456100000|2022-09-29 12:55:00|54320.5|54240.5|54405.5|54325.5|54450.5|54370.5|54304.5|54224.5|323
1664456400000|2022-09-29 13:00:00|54399.5|54319.5|54228.5|54148.5|54419.5|54339.5|54226.5|54146.5|313
1664456700000|2022-09-29 13:05:00|54226.5|54146.5|54233.5|54153.5|54270.5|54190.5|54172.5|54092.5|301
1664457000000|2022-09-29 13:10:00|54236.5|54156.5|54296.5|54216.5|54320.5|54240.5|54187.5|54107.5|259
1664457300000|2022-09-29 13:15:00|54300.5|54220.5|54327.5|54247.5|54370.5|54290.5|54277.5|54197.5|241
1664457600000|2022-09-29 13:20:00|54321.5|54241.5|54417.5|54337.5|54441.5|54361.5|54307.5|54227.5|245
1664457900000|2022-09-29 13:25:00|54421.5|54341.5|54441.5|54361.5|54471.5|54391.5|54352.5|54272.5|279
1664458200000|2022-09-29 13:30:00|54439.5|54359.5|54441.5|54361.5|54477.5|54397.5|54371.5|54291.5|311
1664458500000|2022-09-29 13:35:00|54447.5|54367.5|54397.5|54317.5|54477.5|54397.5|54331.5|54251.5|309
1664458800000|2022-09-29 13:40:00|54401.5|54321.5|54441.5|54361.5|54507.5|54427.5|54387.5|54307.5|268
1664459100000|2022-09-29 13:45:00|54437.5|54357.5|54447.5|54367.5|54461.5|54381.5|54354.5|54274.5|271
1664459400000|2022-09-29 13:50:00|54451.5|54371.5|54421.5|54341.5|54491.5|54411.5|54387.5|54307.5|252
1664459700000|2022-09-29 13:55:00|54419.5|54339.5|54411.5|54331.5|54457.5|54377.5|54371.5|54291.5|261
1664460000000|2022-09-29 14:00:00|54407.5|54327.5|54537.5|54457.5|54561.5|54481.5|54392.5|54312.5|342
1664460300000|2022-09-29 14:05:00|54531.5|54451.5|54582.5|54502.5|54597.5|54517.5|54457.5|54377.5|285
1664460600000|2022-09-29 14:10:00|54588.5|54508.5|54658.5|54578.5|54658.5|54578.5|54564.5|54484.5|272
1664460900000|2022-09-29 14:15:00|54662.5|54582.5|54675.5|54595.5|54725.5|54645.5|54622.5|54542.5|278
1664461200000|2022-09-29 14:20:00|54678.5|54598.5|54629.5|54549.5|54678.5|54598.5|54595.5|54515.5|283
1664461500000|2022-09-29 14:25:00|54623.5|54543.5|54611.5|54531.5|54669.5|54589.5|54571.5|54491.5|260
1664461800000|2022-09-29 14:30:00|54609.5|54529.5|54649.5|54569.5|54680.5|54600.5|54593.5|54513.5|248
1664462100000|2022-09-29 14:35:00|54653.5|54573.5|54645.5|54565.5|54683.5|54603.5|54608.5|54528.5|246
1664462400000|2022-09-29 14:40:00|54648.5|54568.5|54612.5|54532.5|54652.5|54572.5|54568.5|54488.5|217
1664462700000|2022-09-29 14:45:00|54608.5|54528.5|54568.5|54488.5|54615.5|54535.5|54528.5|54448.5|254
1664463000000|2022-09-29 14:50:00|54562.5|54482.5|54438.5|54358.5|54568.5|54488.5|54418.5|54338.5|250
1664463300000|2022-09-29 14:55:00|54442.5|54362.5|54468.5|54388.5|54490.5|54410.5|54378.5|54298.5|231
1664463600000|2022-09-29 15:00:00|54462.5|54382.5|54465.5|54385.5|54502.5|54422.5|54452.5|54372.5|208
1664463900000|2022-09-29 15:05:00|54462.5|54382.5|54338.5|54258.5|54502.5|54422.5|54322.5|54242.5|257
1664464200000|2022-09-29 15:10:00|54332.5|54252.5|54371.5|54291.5|54401.5|54321.5|54272.5|54192.5|255
1664464500000|2022-09-29 15:15:00|54377.5|54297.5|54411.5|54331.5|54431.5|54351.5|54338.5|54258.5|233
1664464800000|2022-09-29 15:20:00|54417.5|54337.5|54402.5|54322.5|54448.5|54368.5|54392.5|54312.5|215
1664465100000|2022-09-29 15:25:00|54408.5|54328.5|54368.5|54288.5|54422.5|54342.5|54348.5|54268.5|218
1664465400000|2022-09-29 15:30:00|54362.5|54282.5|54317.5|54237.5|54362.5|54282.5|54259.5|54179.5|256
1664465700000|2022-09-29 15:35:00|54321.5|54241.5|54341.5|54261.5|54372.5|54292.5|54297.5|54217.5|215
1664466000000|2022-09-29 15:40:00|54347.5|54267.5|54367.5|54287.5|54387.5|54307.5|54317.5|54237.5|197
1664466300000|2022-09-29 15:45:00|54364.5|54284.5|54347.5|54267.5|54392.5|54312.5|54337.5|54257.5|181
1664466600000|2022-09-29 15:50:00|54351.5|54271.5|54362.5|54282.5|54392.5|54312.5|54328.5|54248.5|149
1664466900000|2022-09-29 15:55:00|54358.5|54278.5|54368.5|54288.5|54388.5|54308.5|54338.5|54258.5|147
1664467200000|2022-09-29 16:00:00|54372.5|54292.5|54282.5|54202.5|54378.5|54298.5|54271.5|54191.5|145
1664467500000|2022-09-29 16:05:00|54285.5|54205.5|54317.5|54237.5|54322.5|54242.5|54262.5|54182.5|180
1664467800000|2022-09-29 16:10:00|54319.5|54239.5|54337.5|54257.5|54347.5|54267.5|54297.5|54217.5|143
1664468100000|2022-09-29 16:15:00|54335.5|54255.5|54408.5|54328.5|54408.5|54328.5|54332.5|54252.5|149
1664468400000|2022-09-29 16:20:00|54412.5|54332.5|54372.5|54292.5|54425.5|54345.5|54362.5|54282.5|136
1664468700000|2022-09-29 16:25:00|54362.5|54282.5|54338.5|54258.5|54368.5|54288.5|54328.5|54248.5|127
1664469000000|2022-09-29 16:30:00|54342.5|54262.5|54308.5|54228.5|54368.5|54288.5|54308.5|54228.5|100
1664469300000|2022-09-29 16:35:00|54312.5|54232.5|54302.5|54222.5|54328.5|54248.5|54282.5|54202.5|166
1664469600000|2022-09-29 16:40:00|54308.5|54228.5|54340.5|54260.5|54368.5|54288.5|54308.5|54228.5|162
1664469900000|2022-09-29 16:45:00|54338.5|54258.5|54382.5|54302.5|54382.5|54302.5|54332.5|54252.5|126
1664470200000|2022-09-29 16:50:00|54380.5|54300.5|54363.5|54283.5|54398.5|54318.5|54352.5|54272.5|112
1664470500000|2022-09-29 16:55:00|54361.5|54281.5|54412.5|54332.5|54432.5|54352.5|54359.5|54279.5|131
1664470800000|2022-09-29 17:00:00|54418.5|54338.5|54433.5|54353.5|54448.5|54368.5|54403.5|54323.5|137
1664471100000|2022-09-29 17:05:00|54429.5|54349.5|54424.5|54344.5|54463.5|54383.5|54404.5|54324.5|138
1664471400000|2022-09-29 17:10:00|54423.5|54343.5|54360.5|54280.5|54434.5|54354.5|54350.5|54270.5|110
1664471700000|2022-09-29 17:15:00|54354.5|54274.5|54354.5|54274.5|54380.5|54300.5|54330.5|54250.5|103
1664472000000|2022-09-29 17:20:00|54360.5|54280.5|54358.5|54278.5|54365.5|54285.5|54334.5|54254.5|81
1664472300000|2022-09-29 17:25:00|54355.5|54275.5|54356.5|54276.5|54364.5|54284.5|54320.5|54240.5|119
1664472600000|2022-09-29 17:30:00|54354.5|54274.5|54303.5|54223.5|54382.5|54302.5|54298.5|54218.5|127
1664472900000|2022-09-29 17:35:00|54297.5|54217.5|54338.5|54258.5|54364.5|54284.5|54297.5|54217.5|123
1664473200000|2022-09-29 17:40:00|54344.5|54264.5|54388.5|54308.5|54405.5|54325.5|54338.5|54258.5|119
1664473500000|2022-09-29 17:45:00|54394.5|54314.5|54417.5|54337.5|54417.5|54337.5|54374.5|54294.5|109
1664473800000|2022-09-29 17:50:00|54413.5|54333.5|54423.5|54343.5|54433.5|54353.5|54397.5|54317.5|97
1664474100000|2022-09-29 17:55:00|54427.5|54347.5|54403.5|54323.5|54447.5|54367.5|54387.5|54307.5|135
1664474400000|2022-09-29 18:00:00|54397.5|54317.5|54368.5|54288.5|54403.5|54323.5|54364.5|54284.5|106
1664474700000|2022-09-29 18:05:00|54378.5|54298.5|54387.5|54307.5|54403.5|54323.5|54338.5|54258.5|118
1664475000000|2022-09-29 18:10:00|54383.5|54303.5|54434.5|54354.5|54438.5|54358.5|54383.5|54303.5|101
1664475300000|2022-09-29 18:15:00|54428.5|54348.5|54540.5|54460.5|54546.5|54466.5|54428.5|54348.5|142
1664475600000|2022-09-29 18:20:00|54536.5|54456.5|54548.5|54468.5|54551.5|54471.5|54503.5|54423.5|133
1664475900000|2022-09-29 18:25:00|54551.5|54471.5|54496.5|54416.5|54564.5|54484.5|54474.5|54394.5|123
1664476200000|2022-09-29 18:30:00|54493.5|54413.5|54499.5|54419.5|54522.5|54442.5|54479.5|54399.5|102
1664476500000|2022-09-29 18:35:00|54498.5|54418.5|54476.5|54396.5|54506.5|54426.5|54445.5|54365.5|126
1664476800000|2022-09-29 18:40:00|54470.5|54390.5|54486.5|54406.5|54497.5|54417.5|54449.5|54369.5|121
1664477100000|2022-09-29 18:45:00|54490.5|54410.5|54512.5|54432.5|54512.5|54432.5|54451.5|54371.5|110
1664477400000|2022-09-29 18:50:00|54518.5|54438.5|54498.5|54418.5|54553.5|54473.5|54490.5|54410.5|122
1664477700000|2022-09-29 18:55:00|54492.5|54412.5|54459.5|54379.5|54503.5|54423.5|54449.5|54369.5|115
1664539800000|2022-09-30 12:10:00|54291.5|54211.5|54386.5|54306.5|54396.5|54316.5|54291.5|54211.5|139
1664540100000|2022-09-30 12:15:00|54381.5|54301.5|54431.5|54351.5|54451.5|54371.5|54371.5|54291.5|180
1664540400000|2022-09-30 12:20:00|54436.5|54356.5|54441.5|54361.5|54471.5|54391.5|54408.5|54328.5|180
1664540700000|2022-09-30 12:25:00|54446.5|54366.5|54346.5|54266.5|54446.5|54366.5|54296.5|54216.5|282
1664541000000|2022-09-30 12:30:00|54361.5|54281.5|54376.5|54296.5|54576.5|54496.5|54326.5|54246.5|436
1664541300000|2022-09-30 12:35:00|54373.5|54293.5|54421.5|54341.5|54421.5|54341.5|54301.5|54221.5|346
1664541600000|2022-09-30 12:40:00|54418.5|54338.5|54383.5|54303.5|54441.5|54361.5|54286.5|54206.5|339
1664541900000|2022-09-30 12:45:00|54381.5|54301.5|54476.5|54396.5|54503.5|54423.5|54353.5|54273.5|291
1664542200000|2022-09-30 12:50:00|54471.5|54391.5|54393.5|54313.5|54481.5|54401.5|54381.5|54301.5|287
1664542500000|2022-09-30 12:55:00|54396.5|54316.5|54366.5|54286.5|54396.5|54316.5|54301.5|54221.5|278
1664542800000|2022-09-30 13:00:00|54371.5|54291.5|54426.5|54346.5|54431.5|54351.5|54306.5|54226.5|336
1664543100000|2022-09-30 13:05:00|54436.5|54356.5|54426.5|54346.5|54521.5|54441.5|54416.5|54336.5|247
1664543400000|2022-09-30 13:10:00|54431.5|54351.5|54431.5|54351.5|54471.5|54391.5|54416.5|54336.5|225
1664543700000|2022-09-30 13:15:00|54433.5|54353.5|54516.5|54436.5|54536.5|54456.5|54433.5|54353.5|257
1664544000000|2022-09-30 13:20:00|54521.5|54441.5|54548.5|54468.5|54588.5|54508.5|54506.5|54426.5|242
1664544300000|2022-09-30 13:25:00|54551.5|54471.5|54601.5|54521.5|54611.5|54531.5|54511.5|54431.5|196
1664544600000|2022-09-30 13:30:00|54603.5|54523.5|54546.5|54466.5|54606.5|54526.5|54491.5|54411.5|291
1664544900000|2022-09-30 13:35:00|54551.5|54471.5|54621.5|54541.5|54651.5|54571.5|54541.5|54461.5|253
1664545200000|2022-09-30 13:40:00|54623.5|54543.5|54596.5|54516.5|54651.5|54571.5|54556.5|54476.5|269
1664545500000|2022-09-30 13:45:00|54601.5|54521.5|54581.5|54501.5|54621.5|54541.5|54565.5|54485.5|286
1664545800000|2022-09-30 13:50:00|54578.5|54498.5|54545.5|54465.5|54611.5|54531.5|54501.5|54421.5|274
1664546100000|2022-09-30 13:55:00|54551.5|54471.5|54421.5|54341.5|54561.5|54481.5|54401.5|54321.5|254
1664546400000|2022-09-30 14:00:00|54425.5|54345.5|54532.5|54452.5|54546.5|54466.5|54375.5|54295.5|271
1664546700000|2022-09-30 14:05:00|54536.5|54456.5|54536.5|54456.5|54606.5|54526.5|54532.5|54452.5|240
1664547000000|2022-09-30 14:10:00|54542.5|54462.5|54572.5|54492.5|54596.5|54516.5|54472.5|54392.5|236
1664547300000|2022-09-30 14:15:00|54569.5|54489.5|54482.5|54402.5|54592.5|54512.5|54472.5|54392.5|219
1664547600000|2022-09-30 14:20:00|54486.5|54406.5|54466.5|54386.5|54526.5|54446.5|54462.5|54382.5|203
1664547900000|2022-09-30 14:25:00|54462.5|54382.5|54472.5|54392.5|54536.5|54456.5|54422.5|54342.5|228
1664548200000|2022-09-30 14:30:00|54469.5|54389.5|54446.5|54366.5|54496.5|54416.5|54422.5|54342.5|242
1664548500000|2022-09-30 14:35:00|54452.5|54372.5|54526.5|54446.5|54552.5|54472.5|54386.5|54306.5|232
1664548800000|2022-09-30 14:40:00|54529.5|54449.5|54586.5|54506.5|54596.5|54516.5|54494.5|54414.5|240
1664549100000|2022-09-30 14:45:00|54582.5|54502.5|54536.5|54456.5|54622.5|54542.5|54502.5|54422.5|258
1664549400000|2022-09-30 14:50:00|54534.5|54454.5|54542.5|54462.5|54572.5|54492.5|54502.5|54422.5|260
1664549700000|2022-09-30 14:55:00|54546.5|54466.5|54522.5|54442.5|54562.5|54482.5|54504.5|54424.5|278
1664550000000|2022-09-30 15:00:00|54526.5|54446.5|54502.5|54422.5|54572.5|54492.5|54466.5|54386.5|210
1664550300000|2022-09-30 15:05:00|54496.5|54416.5|54368.5|54288.5|54518.5|54438.5|54358.5|54278.5|198
1664550600000|2022-09-30 15:10:00|54374.5|54294.5|54354.5|54274.5|54404.5|54324.5|54326.5|54246.5|201
1664550900000|2022-09-30 15:15:00|54348.5|54268.5|54448.5|54368.5|54468.5|54388.5|54321.5|54241.5|209
1664551200000|2022-09-30 15:20:00|54446.5|54366.5|54455.5|54375.5|54474.5|54394.5|54444.5|54364.5|185
1664551500000|2022-09-30 15:25:00|54459.5|54379.5|54585.5|54505.5|54585.5|54505.5|54455.5|54375.5|167
1664551800000|2022-09-30 15:30:00|54579.5|54499.5|54465.5|54385.5|54585.5|54505.5|54439.5|54359.5|173
1664552100000|2022-09-30 15:35:00|54459.5|54379.5|54417.5|54337.5|54477.5|54397.5|54411.5|54331.5|141
1664552400000|2022-09-30 15:40:00|54421.5|54341.5|54457.5|54377.5|54491.5|54411.5|54421.5|54341.5|164
1664552700000|2022-09-30 15:45:00|54454.5|54374.5|54450.5|54370.5|54486.5|54406.5|54420.5|54340.5|137
1664553000000|2022-09-30 15:50:00|54456.5|54376.5|54456.5|54376.5|54470.5|54390.5|54436.5|54356.5|129
1664553300000|2022-09-30 15:55:00|54460.5|54380.5|54460.5|54380.5|54480.5|54400.5|54400.5|54320.5|118
1664553600000|2022-09-30 16:00:00|54466.5|54386.5|54566.5|54486.5|54576.5|54496.5|54466.5|54386.5|161
1664553900000|2022-09-30 16:05:00|54570.5|54490.5|54626.5|54546.5|54653.5|54573.5|54560.5|54480.5|170
1664554200000|2022-09-30 16:10:00|54630.5|54550.5|54586.5|54506.5|54646.5|54566.5|54580.5|54500.5|128
1664554500000|2022-09-30 16:15:00|54580.5|54500.5|54636.5|54556.5|54650.5|54570.5|54576.5|54496.5|130
1664554800000|2022-09-30 16:20:00|54640.5|54560.5|54636.5|54556.5|54720.5|54640.5|54628.5|54548.5|144
1664555100000|2022-09-30 16:25:00|54630.5|54550.5|54616.5|54536.5|54638.5|54558.5|54596.5|54516.5|129
1664555400000|2022-09-30 16:30:00|54620.5|54540.5|54600.5|54520.5|54638.5|54558.5|54596.5|54516.5|110
1664555700000|2022-09-30 16:35:00|54603.5|54523.5|54590.5|54510.5|54616.5|54536.5|54580.5|54500.5|107
1664556000000|2022-09-30 16:40:00|54596.5|54516.5|54586.5|54506.5|54610.5|54530.5|54570.5|54490.5|101
1664556300000|2022-09-30 16:45:00|54590.5|54510.5|54596.5|54516.5|54610.5|54530.5|54580.5|54500.5|74
1664556600000|2022-09-30 16:50:00|54590.5|54510.5|54586.5|54506.5|54606.5|54526.5|54580.5|54500.5|79
1664556900000|2022-09-30 16:55:00|54588.5|54508.5|54546.5|54466.5|54598.5|54518.5|54540.5|54460.5|122
1664557200000|2022-09-30 17:00:00|54540.5|54460.5|54596.5|54516.5|54600.5|54520.5|54536.5|54456.5|107
1664557500000|2022-09-30 17:05:00|54590.5|54510.5|54566.5|54486.5|54616.5|54536.5|54563.5|54483.5|79
1664557800000|2022-09-30 17:10:00|54563.5|54483.5|54488.5|54408.5|54566.5|54486.5|54440.5|54360.5|171
1664558100000|2022-09-30 17:15:00|54486.5|54406.5|54430.5|54350.5|54496.5|54416.5|54426.5|54346.5|131
1664558400000|2022-09-30 17:20:00|54426.5|54346.5|54341.5|54261.5|54436.5|54356.5|54311.5|54231.5|173
1664558700000|2022-09-30 17:25:00|54343.5|54263.5|54201.5|54121.5|54345.5|54265.5|54201.5|54121.5|201
1664559000000|2022-09-30 17:30:00|54195.5|54115.5|53940.5|53860.5|54201.5|54121.5|53890.5|53810.5|272
1664559300000|2022-09-30 17:35:00|53944.5|53864.5|53884.5|53804.5|53944.5|53864.5|53740.5|53660.5|274
1664559600000|2022-09-30 17:40:00|53874.5|53794.5|53900.5|53820.5|53907.5|53827.5|53790.5|53710.5|238
1664559900000|2022-09-30 17:45:00|53897.5|53817.5|53927.5|53847.5|53960.5|53880.5|53820.5|53740.5|244
1664560200000|2022-09-30 17:50:00|53930.5|53850.5|53944.5|53864.5|53954.5|53874.5|53892.5|53812.5|184
1664560500000|2022-09-30 17:55:00|53942.5|53862.5|54010.5|53930.5|54014.5|53934.5|53890.5|53810.5|156
1664560800000|2022-09-30 18:00:00|54004.5|53924.5|54124.5|54044.5|54140.5|54060.5|54004.5|53924.5|180
1664561100000|2022-09-30 18:05:00|54132.5|54052.5|54120.5|54040.5|54134.5|54054.5|54060.5|53980.5|182
1664561400000|2022-09-30 18:10:00|54117.5|54037.5|54014.5|53934.5|54130.5|54050.5|53960.5|53880.5|218
1664561700000|2022-09-30 18:15:00|54020.5|53940.5|54070.5|53990.5|54070.5|53990.5|53987.5|53907.5|132
1664562000000|2022-09-30 18:20:00|54072.5|53992.5|54067.5|53987.5|54087.5|54007.5|54047.5|53967.5|162
1664562300000|2022-09-30 18:25:00|54071.5|53991.5|54061.5|53981.5|54089.5|54009.5|54051.5|53971.5|88
1664562600000|2022-09-30 18:30:00|54064.5|53984.5|54051.5|53971.5|54077.5|53997.5|54041.5|53961.5|120
1664562900000|2022-09-30 18:35:00|54057.5|53977.5|54138.5|54058.5|54162.5|54082.5|54051.5|53971.5|135
1664563200000|2022-09-30 18:40:00|54134.5|54054.5|54172.5|54092.5|54192.5|54112.5|54134.5|54054.5|139
1664563500000|2022-09-30 18:45:00|54175.5|54095.5|54077.5|53997.5|54212.5|54132.5|54077.5|53997.5|139
1664563800000|2022-09-30 18:50:00|54074.5|53994.5|54097.5|54017.5|54138.5|54058.5|54037.5|53957.5|200
1664564100000|2022-09-30 18:55:00|54094.5|54014.5|54071.5|53991.5|54152.5|54072.5|54061.5|53981.5|174
1664799000000|2022-10-03 12:10:00|53319.5|53239.5|53469.5|53389.5|53545.5|53465.5|53299.5|53219.5|206
1664799300000|2022-10-03 12:15:00|53475.5|53395.5|53417.5|53337.5|53482.5|53402.5|53365.5|53285.5|244
1664799600000|2022-10-03 12:20:00|53412.5|53332.5|53265.5|53185.5|53419.5|53339.5|53255.5|53175.5|223
1664799900000|2022-10-03 12:25:00|53267.5|53187.5|53209.5|53129.5|53267.5|53187.5|53134.5|53054.5|258
1664800200000|2022-10-03 12:30:00|53205.5|53125.5|53138.5|53058.5|53209.5|53129.5|53096.5|53016.5|237
1664800500000|2022-10-03 12:35:00|53136.5|53056.5|53148.5|53068.5|53178.5|53098.5|53104.5|53024.5|229
1664800800000|2022-10-03 12:40:00|53154.5|53074.5|53158.5|53078.5|53194.5|53114.5|53138.5|53058.5|219
1664801100000|2022-10-03 12:45:00|53156.5|53076.5|53014.5|52934.5|53168.5|53088.5|52988.5|52908.5|208
1664801400000|2022-10-03 12:50:00|53016.5|52936.5|53015.5|52935.5|53018.5|52938.5|52904.5|52824.5|273
1664801700000|2022-10-03 12:55:00|53017.5|52937.5|53095.5|53015.5|53099.5|53019.5|53015.5|52935.5|223
1664802000000|2022-10-03 13:00:00|53069.5|52989.5|52775.5|52695.5|53077.5|52997.5|52775.5|52695.5|278
1664802300000|2022-10-03 13:05:00|52769.5|52689.5|52715.5|52635.5|52805.5|52725.5|52689.5|52609.5|245
1664802600000|2022-10-03 13:10:00|52719.5|52639.5|52745.5|52665.5|52779.5|52699.5|52692.5|52612.5|191
1664802900000|2022-10-03 13:15:00|52739.5|52659.5|52709.5|52629.5|52739.5|52659.5|52665.5|52585.5|199
1664803200000|2022-10-03 13:20:00|52705.5|52625.5|52797.5|52717.5|52819.5|52739.5|52705.5|52625.5|191
1664803500000|2022-10-03 13:25:00|52799.5|52719.5|52843.5|52763.5|52853.5|52773.5|52763.5|52683.5|140
1664803800000|2022-10-03 13:30:00|52837.5|52757.5|52933.5|52853.5|52955.5|52875.5|52827.5|52747.5|245
1664804100000|2022-10-03 13:35:00|52937.5|52857.5|52930.5|52850.5|52947.5|52867.5|52883.5|52803.5|222
1664804400000|2022-10-03 13:40:00|52927.5|52847.5|52757.5|52677.5|52937.5|52857.5|52743.5|52663.5|223
1664804700000|2022-10-03 13:45:00|52763.5|52683.5|52607.5|52527.5|52767.5|52687.5|52597.5|52517.5|248
1664805000000|2022-10-03 13:50:00|52603.5|52523.5|52597.5|52517.5|52667.5|52587.5|52580.5|52500.5|262
1664805300000|2022-10-03 13:55:00|52593.5|52513.5|52680.5|52600.5|52710.5|52630.5|52593.5|52513.5|210
1664805600000|2022-10-03 14:00:00|52617.5|52537.5|52613.5|52533.5|52640.5|52560.5|52527.5|52447.5|362
1664805900000|2022-10-03 14:05:00|52617.5|52537.5|52613.5|52533.5|52617.5|52537.5|52527.5|52447.5|295
1664806200000|2022-10-03 14:10:00|52617.5|52537.5|52578.5|52498.5|52623.5|52543.5|52557.5|52477.5|236
1664806500000|2022-10-03 14:15:00|52580.5|52500.5|52532.5|52452.5|52612.5|52532.5|52498.5|52418.5|219
1664806800000|2022-10-03 14:20:00|52538.5|52458.5|52401.5|52321.5|52538.5|52458.5|52386.5|52306.5|263
1664807100000|2022-10-03 14:25:00|52398.5|52318.5|52484.5|52404.5|52489.5|52409.5|52394.5|52314.5|232
1664807400000|2022-10-03 14:30:00|52485.5|52405.5|52479.5|52399.5|52499.5|52419.5|52438.5|52358.5|226
1664807700000|2022-10-03 14:35:00|52475.5|52395.5|52403.5|52323.5|52475.5|52395.5|52343.5|52263.5|236
1664808000000|2022-10-03 14:40:00|52401.5|52321.5|52399.5|52319.5|52453.5|52373.5|52393.5|52313.5|161
1664808300000|2022-10-03 14:45:00|52393.5|52313.5|52351.5|52271.5|52419.5|52339.5|52301.5|52221.5|191
1664808600000|2022-10-03 14:50:00|52355.5|52275.5|52353.5|52273.5|52393.5|52313.5|52307.5|52227.5|240
1664808900000|2022-10-03 14:55:00|52347.5|52267.5|52257.5|52177.5|52380.5|52300.5|52243.5|52163.5|234
1664809200000|2022-10-03 15:00:00|52263.5|52183.5|52181|52101|52267.5|52187.5|52101|52021|232
1664809500000|2022-10-03 15:05:00|52184|52104|52131.5|52051.5|52191|52111|52125.5|52045.5|220
1664809800000|2022-10-03 15:10:00|52128.5|52048.5|52071.5|51991.5|52128.5|52048.5|52031.5|51951.5|248
1664810100000|2022-10-03 15:15:00|52065.5|51985.5|52141.5|52061.5|52145.5|52065.5|52053.5|51973.5|170
1664810400000|2022-10-03 15:20:00|52145.5|52065.5|52111.5|52031.5|52148.5|52068.5|52083.5|52003.5|177
1664810700000|2022-10-03 15:25:00|52115.5|52035.5|52183.5|52103.5|52185.5|52105.5|52111.5|52031.5|130
1664811000000|2022-10-03 15:30:00|52175.5|52095.5|52235.5|52155.5|52241.5|52161.5|52145.5|52065.5|144
1664811300000|2022-10-03 15:35:00|52233.5|52153.5|52221.5|52141.5|52297.5|52217.5|52214.5|52134.5|150
1664811600000|2022-10-03 15:40:00|52211.5|52131.5|52191.5|52111.5|52241.5|52161.5|52171.5|52091.5|178
1664811900000|2022-10-03 15:45:00|52189.5|52109.5|52211.5|52131.5|52221.5|52141.5|52147.5|52067.5|133
1664812200000|2022-10-03 15:50:00|52207.5|52127.5|52217.5|52137.5|52224.5|52144.5|52141.5|52061.5|161
1664812500000|2022-10-03 15:55:00|52221.5|52141.5|52241.5|52161.5|52271.5|52191.5|52211.5|52131.5|159
1664812800000|2022-10-03 16:00:00|52247.5|52167.5|52156.5|52076.5|52247.5|52167.5|52152.5|52072.5|162
1664813100000|2022-10-03 16:05:00|52152.5|52072.5|52222.5|52142.5|52226.5|52146.5|52146.5|52066.5|105
1664813400000|2022-10-03 16:10:00|52216.5|52136.5|52226.5|52146.5|52236.5|52156.5|52174.5|52094.5|129
1664813700000|2022-10-03 16:15:00|52224.5|52144.5|52182.5|52102.5|52232.5|52152.5|52176.5|52096.5|101
1664814000000|2022-10-03 16:20:00|52176.5|52096.5|52179.5|52099.5|52246.5|52166.5|52166.5|52086.5|130
1664814300000|2022-10-03 16:25:00|52182.5|52102.5|52142.5|52062.5|52186.5|52106.5|52116.5|52036.5|152
1664814600000|2022-10-03 16:30:00|52136.5|52056.5|52067|51987|52162.5|52082.5|51997|51917|165
1664814900000|2022-10-03 16:35:00|52075|51995|52067|51987|52107|52027|52057|51977|99
1664815200000|2022-10-03 16:40:00|52062|51982|52002|51922|52082|52002|52002|51922|123
1664815500000|2022-10-03 16:45:00|52007|51927|52027|51947|52032|51952|51957|51877|169
1664815800000|2022-10-03 16:50:00|52032|51952|52017|51937|52077|51997|52012|51932|125
1664816100000|2022-10-03 16:55:00|52019|51939|52025|51945|52052|51972|52002|51922|127
1664816400000|2022-10-03 17:00:00|52022|51942|52027|51947|52052|51972|52002|51922|116
1664816700000|2022-10-03 17:05:00|52025|51945|52077|51997|52085|52005|52007|51927|110
1664817000000|2022-10-03 17:10:00|52072|51992|52122.5|52042.5|52136.5|52056.5|52072|51992|79
1664817300000|2022-10-03 17:15:00|52116.5|52036.5|52136.5|52056.5|52139.5|52059.5|52082.5|52002.5|114
1664817600000|2022-10-03 17:20:00|52139.5|52059.5|52082.5|52002.5|52152.5|52072.5|52066.5|51986.5|105
1664817900000|2022-10-03 17:25:00|52079.5|51999.5|52082.5|52002.5|52099.5|52019.5|52052.5|51972.5|95
1664818200000|2022-10-03 17:30:00|52076.5|51996.5|52042.5|51962.5|52102.5|52022.5|52022.5|51942.5|113
1664818500000|2022-10-03 17:35:00|52046.5|51966.5|52076.5|51996.5|52086.5|52006.5|52042.5|51962.5|91
1664818800000|2022-10-03 17:40:00|52082.5|52002.5|52082.5|52002.5|52122.5|52042.5|52072.5|51992.5|145
1664819100000|2022-10-03 17:45:00|52079.5|51999.5|52076.5|51996.5|52082.5|52002.5|52044.5|51964.5|101
1664819400000|2022-10-03 17:50:00|52082.5|52002.5|52102.5|52022.5|52122.5|52042.5|52079.5|51999.5|87
1664819700000|2022-10-03 17:55:00|52104.5|52024.5|52136.5|52056.5|52152.5|52072.5|52082.5|52002.5|127
1664820000000|2022-10-03 18:00:00|52132.5|52052.5|52106.5|52026.5|52142.5|52062.5|52086.5|52006.5|129
1664820300000|2022-10-03 18:05:00|52102.5|52022.5|52126.5|52046.5|52162.5|52082.5|52066.5|51986.5|107
1664820600000|2022-10-03 18:10:00|52129.5|52049.5|52112.5|52032.5|52166.5|52086.5|52092.5|52012.5|141
1664820900000|2022-10-03 18:15:00|52114.5|52034.5|52056.5|51976.5|52136.5|52056.5|52046.5|51966.5|102
1664821200000|2022-10-03 18:20:00|52054.5|51974.5|52116.5|52036.5|52122.5|52042.5|52052.5|51972.5|98
1664821500000|2022-10-03 18:25:00|52122.5|52042.5|52042.5|51962.5|52132.5|52052.5|52036.5|51956.5|89
1664821800000|2022-10-03 18:30:00|52036.5|51956.5|52012.5|51932.5|52056.5|51976.5|52006.5|51926.5|108
1664822100000|2022-10-03 18:35:00|52014.5|51934.5|51996.5|51916.5|52022.5|51942.5|51982.5|51902.5|89
1664822400000|2022-10-03 18:40:00|51986.5|51906.5|51996.5|51916.5|52026.5|51946.5|51986.5|51906.5|80
1664822700000|2022-10-03 18:45:00|52002.5|51922.5|52086.5|52006.5|52092.5|52012.5|51986.5|51906.5|123
1664823000000|2022-10-03 18:50:00|52084.5|52004.5|52066.5|51986.5|52086.5|52006.5|52046.5|51966.5|116
1664823300000|2022-10-03 18:55:00|52062.5|51982.5|52107.5|52027.5|52117.5|52037.5|52042.5|51962.5|132
1664885400000|2022-10-04 12:10:00|51697.5|51617.5|51551.5|51471.5|51699.5|51619.5|51551.5|51471.5|168
1664885700000|2022-10-04 12:15:00|51547.5|51467.5|51601.5|51521.5|51611.5|51531.5|51509.5|51429.5|220
1664886000000|2022-10-04 12:20:00|51599.5|51519.5|51581.5|51501.5|51637.5|51557.5|51541.5|51461.5|229
1664886300000|2022-10-04 12:25:00|51587.5|51507.5|51607.5|51527.5|51639.5|51559.5|51547.5|51467.5|248
1664886600000|2022-10-04 12:30:00|51611.5|51531.5|51591.5|51511.5|51624.5|51544.5|51557.5|51477.5|183
1664886900000|2022-10-04 12:35:00|51587.5|51507.5|51757.5|51677.5|51757.5|51677.5|51581.5|51501.5|245
1664887200000|2022-10-04 12:40:00|51761.5|51681.5|51799.5|51719.5|51799.5|51719.5|51727.5|51647.5|181
1664887500000|2022-10-04 12:45:00|51811.5|51731.5|51711.5|51631.5|51817.5|51737.5|51681.5|51601.5|223
1664887800000|2022-10-04 12:50:00|51717.5|51637.5|51702.5|51622.5|51768.5|51688.5|51688.5|51608.5|215
1664888100000|2022-10-04 12:55:00|51708.5|51628.5|51758.5|51678.5|51802.5|51722.5|51708.5|51628.5|245
1664888400000|2022-10-04 13:00:00|51752.5|51672.5|51748.5|51668.5|51778.5|51698.5|51722.5|51642.5|242
1664888700000|2022-10-04 13:05:00|51752.5|51672.5|51802.5|51722.5|51848.5|51768.5|51752.5|51672.5|195
1664889000000|2022-10-04 13:10:00|51798.5|51718.5|51768.5|51688.5|51838.5|51758.5|51750.5|51670.5|153
1664889300000|2022-10-04 13:15:00|51762.5|51682.5|51792.5|51712.5|51792.5|51712.5|51702.5|51622.5|127
1664889600000|2022-10-04 13:20:00|51800.5|51720.5|51898.5|51818.5|51908.5|51828.5|51798.5|51718.5|213
1664889900000|2022-10-04 13:25:00|51895.5|51815.5|51892.5|51812.5|51898.5|51818.5|51832.5|51752.5|211
1664890200000|2022-10-04 13:30:00|51900.5|51820.5|51960.5|51880.5|51998.5|51918.5|51888.5|51808.5|257
1664890500000|2022-10-04 13:35:00|51955.5|51875.5|51988.5|51908.5|51988.5|51908.5|51912.5|51832.5|235
1664890800000|2022-10-04 13:40:00|51990.5|51910.5|51978.5|51898.5|52002.5|51922.5|51922.5|51842.5|182
1664891100000|2022-10-04 13:45:00|51972.5|51892.5|51978.5|51898.5|52018.5|51938.5|51948.5|51868.5|222
1664891400000|2022-10-04 13:50:00|51980.5|51900.5|52058.5|51978.5|52092.5|52012.5|51978.5|51898.5|215
1664891700000|2022-10-04 13:55:00|52062.5|51982.5|52078.5|51998.5|52132.5|52052.5|52048.5|51968.5|217
1664892000000|2022-10-04 14:00:00|52082.5|52002.5|51828.5|51748.5|52082.5|52002.5|51812.5|51732.5|299
1664892300000|2022-10-04 14:05:00|51822.5|51742.5|51912.5|51832.5|51918.5|51838.5|51780.5|51700.5|263
1664892600000|2022-10-04 14:10:00|51915.5|51835.5|51958.5|51878.5|51982.5|51902.5|51912.5|51832.5|233
1664892900000|2022-10-04 14:15:00|51952.5|51872.5|51882.5|51802.5|51952.5|51872.5|51842.5|51762.5|219
1664893200000|2022-10-04 14:20:00|51888.5|51808.5|51898.5|51818.5|51948.5|51868.5|51880.5|51800.5|154
1664893500000|2022-10-04 14:25:00|51902.5|51822.5|51928.5|51848.5|51938.5|51858.5|51878.5|51798.5|159
1664893800000|2022-10-04 14:30:00|51932.5|51852.5|52012.5|51932.5|52038.5|51958.5|51918.5|51838.5|203
1664894100000|2022-10-04 14:35:00|52028.5|51948.5|52038.5|51958.5|52112.5|52032.5|52022.5|51942.5|200
1664894400000|2022-10-04 14:40:00|52032.5|51952.5|51928.5|51848.5|52038.5|51958.5|51915.5|51835.5|197
1664894700000|2022-10-04 14:45:00|51922.5|51842.5|51838.5|51758.5|51958.5|51878.5|51812.5|51732.5|226
1664895000000|2022-10-04 14:50:00|51832.5|51752.5|51792.5|51712.5|51900.5|51820.5|51782.5|51702.5|225
1664895300000|2022-10-04 14:55:00|51798.5|51718.5|51818.5|51738.5|51838.5|51758.5|51768.5|51688.5|198
1664895600000|2022-10-04 15:00:00|51812.5|51732.5|51812.5|51732.5|51832.5|51752.5|51732.5|51652.5|193
1664895900000|2022-10-04 15:05:00|51818.5|51738.5|51805.5|51725.5|51822.5|51742.5|51752.5|51672.5|166
1664896200000|2022-10-04 15:10:00|51802.5|51722.5|51932.5|51852.5|51932.5|51852.5|51798.5|51718.5|178
1664896500000|2022-10-04 15:15:00|51938.5|51858.5|51878.5|51798.5|51938.5|51858.5|51858.5|51778.5|182
1664896800000|2022-10-04 15:20:00|51862.5|51782.5|51922.5|51842.5|51922.5|51842.5|51842.5|51762.5|161
1664897100000|2022-10-04 15:25:00|51918.5|51838.5|51892.5|51812.5|51928.5|51848.5|51848.5|51768.5|125
1664897400000|2022-10-04 15:30:00|51912.5|51832.5|51898.5|51818.5|51942.5|51862.5|51850.5|51770.5|166
1664897700000|2022-10-04 15:35:00|51902.5|51822.5|51928.5|51848.5|51952.5|51872.5|51872.5|51792.5|125
1664898000000|2022-10-04 15:40:00|51922.5|51842.5|51962.5|51882.5|51968.5|51888.5|51908.5|51828.5|122
1664898300000|2022-10-04 15:45:00|51958.5|51878.5|52048.5|51968.5|52058.5|51978.5|51958.5|51878.5|139
1664898600000|2022-10-04 15:50:00|52038.5|51958.5|51978.5|51898.5|52038.5|51958.5|51972.5|51892.5|126
1664898900000|2022-10-04 15:55:00|51972.5|51892.5|51918.5|51838.5|51982.5|51902.5|51918.5|51838.5|140
1664899200000|2022-10-04 16:00:00|51922.5|51842.5|51868.5|51788.5|51938.5|51858.5|51862.5|51782.5|137
1664899500000|2022-10-04 16:05:00|51862.5|51782.5|51838.5|51758.5|51902.5|51822.5|51838.5|51758.5|156
1664899800000|2022-10-04 16:10:00|51840.5|51760.5|51908.5|51828.5|51908.5|51828.5|51838.5|51758.5|145
1664900100000|2022-10-04 16:15:00|51912.5|51832.5|51862.5|51782.5|51922.5|51842.5|51828.5|51748.5|107
1664900400000|2022-10-04 16:20:00|51858.5|51778.5|51882.5|51802.5|51912.5|51832.5|51858.5|51778.5|92
1664900700000|2022-10-04 16:25:00|51878.5|51798.5|51808.5|51728.5|51895.5|51815.5|51798.5|51718.5|108
1664901000000|2022-10-04 16:30:00|51810.5|51730.5|51832.5|51752.5|51838.5|51758.5|51798.5|51718.5|106
1664901300000|2022-10-04 16:35:00|51835.5|51755.5|51878.5|51798.5|51888.5|51808.5|51822.5|51742.5|95
1664901600000|2022-10-04 16:40:00|51882.5|51802.5|51908.5|51828.5|51928.5|51848.5|51872.5|51792.5|105
1664901900000|2022-10-04 16:45:00|51912.5|51832.5|52002.5|51922.5|52022.5|51942.5|51902.5|51822.5|98
1664902200000|2022-10-04 16:50:00|52005.5|51925.5|52078.5|51998.5|52078.5|51998.5|51992.5|51912.5|144
1664902500000|2022-10-04 16:55:00|52075.5|51995.5|52118.5|52038.5|52122.5|52042.5|52058.5|51978.5|138
1664902800000|2022-10-04 17:00:00|52122.5|52042.5|52158.5|52078.5|52202.5|52122.5|52082.5|52002.5|162
1664903100000|2022-10-04 17:05:00|52162.5|52082.5|52202.5|52122.5|52208.5|52128.5|52148.5|52068.5|148
1664903400000|2022-10-04 17:10:00|52198.5|52118.5|52388.5|52308.5|52412.5|52332.5|52198.5|52118.5|217
1664903700000|2022-10-04 17:15:00|52390.5|52310.5|52562.5|52482.5|52598.5|52518.5|52372.5|52292.5|266
1664904000000|2022-10-04 17:20:00|52565.5|52485.5|52472.5|52392.5|52608.5|52528.5|52448.5|52368.5|238
1664904300000|2022-10-04 17:25:00|52478.5|52398.5|52438.5|52358.5|52512.5|52432.5|52430.5|52350.5|197
1664904600000|2022-10-04 17:30:00|52442.5|52362.5|52422.5|52342.5|52462.5|52382.5|52358.5|52278.5|169
1664904900000|2022-10-04 17:35:00|52428.5|52348.5|52382.5|52302.5|52448.5|52368.5|52378.5|52298.5|163
1664905200000|2022-10-04 17:40:00|52388.5|52308.5|52362.5|52282.5|52418.5|52338.5|52360.5|52280.5|139
1664905500000|2022-10-04 17:45:00|52365.5|52285.5|52372.5|52292.5|52398.5|52318.5|52322.5|52242.5|164
1664905800000|2022-10-04 17:50:00|52368.5|52288.5|52358.5|52278.5|52368.5|52288.5|52288.5|52208.5|142
1664906100000|2022-10-04 17:55:00|52355.5|52275.5|52248.5|52168.5|52362.5|52282.5|52228.5|52148.5|158
1664906400000|2022-10-04 18:00:00|52242.5|52162.5|52262.5|52182.5|52342.5|52262.5|52212.5|52132.5|190
1664906700000|2022-10-04 18:05:00|52270.5|52190.5|52292.5|52212.5|52318.5|52238.5|52252.5|52172.5|129
1664907000000|2022-10-04 18:10:00|52288.5|52208.5|52292.5|52212.5|52298.5|52218.5|52238.5|52158.5|126
1664907300000|2022-10-04 18:15:00|52295.5|52215.5|52298.5|52218.5|52342.5|52262.5|52278.5|52198.5|136
1664907600000|2022-10-04 18:20:00|52292.5|52212.5|52172.5|52092.5|52298.5|52218.5|52170.5|52090.5|157
1664907900000|2022-10-04 18:25:00|52168.5|52088.5|52228.5|52148.5|52228.5|52148.5|52168.5|52088.5|140
1664908200000|2022-10-04 18:30:00|52230.5|52150.5|52212.5|52132.5|52232.5|52152.5|52178.5|52098.5|157
1664908500000|2022-10-04 18:35:00|52218.5|52138.5|52232.5|52152.5|52238.5|52158.5|52198.5|52118.5|127
1664908800000|2022-10-04 18:40:00|52238.5|52158.5|52098.5|52018.5|52238.5|52158.5|52052.5|51972.5|171
1664909100000|2022-10-04 18:45:00|52102.5|52022.5|52068.5|51988.5|52112.5|52032.5|52028.5|51948.5|134
1664909400000|2022-10-04 18:50:00|52075.5|51995.5|52072.5|51992.5|52132.5|52052.5|52048.5|51968.5|154
1664909700000|2022-10-04 18:55:00|52078.5|51998.5|51998.5|51918.5|52078.5|51998.5|51968.5|51888.5|173
1664971800000|2022-10-05 12:10:00|52366.5|52286.5|52366.5|52286.5|52411.5|52331.5|52331.5|52251.5|139
1664972100000|2022-10-05 12:15:00|52376.5|52296.5|52371.5|52291.5|52419.5|52339.5|52321.5|52241.5|266
1664972400000|2022-10-05 12:20:00|52366.5|52286.5|52451.5|52371.5|52461.5|52381.5|52326.5|52246.5|286
1664972700000|2022-10-05 12:25:00|52454.5|52374.5|52416.5|52336.5|52486.5|52406.5|52401.5|52321.5|210
1664973000000|2022-10-05 12:30:00|52421.5|52341.5|52276.5|52196.5|52451.5|52371.5|52246.5|52166.5|235
1664973300000|2022-10-05 12:35:00|52279.5|52199.5|52256.5|52176.5|52301.5|52221.5|52206.5|52126.5|251
1664973600000|2022-10-05 12:40:00|52251.5|52171.5|52316.5|52236.5|52346.5|52266.5|52231.5|52151.5|194
1664973900000|2022-10-05 12:45:00|52321.5|52241.5|52456.5|52376.5|52516.5|52436.5|52311.5|52231.5|269
1664974200000|2022-10-05 12:50:00|52451.5|52371.5|52411.5|52331.5|52489.5|52409.5|52386.5|52306.5|183
1664974500000|2022-10-05 12:55:00|52409.5|52329.5|52444.5|52364.5|52476.5|52396.5|52391.5|52311.5|192
1664974800000|2022-10-05 13:00:00|52441.5|52361.5|52362.5|52282.5|52456.5|52376.5|52326.5|52246.5|184
1664975100000|2022-10-05 13:05:00|52356.5|52276.5|52362.5|52282.5|52366.5|52286.5|52232.5|52152.5|215
1664975400000|2022-10-05 13:10:00|52366.5|52286.5|52436.5|52356.5|52456.5|52376.5|52336.5|52256.5|231
1664975700000|2022-10-05 13:15:00|52439.5|52359.5|52506.5|52426.5|52514.5|52434.5|52406.5|52326.5|192
1664976000000|2022-10-05 13:20:00|52502.5|52422.5|52542.5|52462.5|52546.5|52466.5|52476.5|52396.5|189
1664976300000|2022-10-05 13:25:00|52544.5|52464.5|52536.5|52456.5|52562.5|52482.5|52476.5|52396.5|171
1664976600000|2022-10-05 13:30:00|52542.5|52462.5|52384.5|52304.5|52566.5|52486.5|52376.5|52296.5|251
1664976900000|2022-10-05 13:35:00|52382.5|52302.5|52406.5|52326.5|52456.5|52376.5|52346.5|52266.5|250
1664977200000|2022-10-05 13:40:00|52412.5|52332.5|52436.5|52356.5|52496.5|52416.5|52406.5|52326.5|236
1664977500000|2022-10-05 13:45:00|52439.5|52359.5|52322.5|52242.5|52466.5|52386.5|52282.5|52202.5|282
1664977800000|2022-10-05 13:50:00|52346.5|52266.5|52396.5|52316.5|52399.5|52319.5|52302.5|52222.5|262
1664978100000|2022-10-05 13:55:00|52392.5|52312.5|52332.5|52252.5|52416.5|52336.5|52302.5|52222.5|216
1664978400000|2022-10-05 14:00:00|52376.5|52296.5|52556.5|52476.5|52592.5|52512.5|52376.5|52296.5|355
1664978700000|2022-10-05 14:05:00|52562.5|52482.5|52576.5|52496.5|52642.5|52562.5|52552.5|52472.5|276
1664979000000|2022-10-05 14:10:00|52582.5|52502.5|52576.5|52496.5|52622.5|52542.5|52526.5|52446.5|245
1664979300000|2022-10-05 14:15:00|52582.5|52502.5|52746.5|52666.5|52756.5|52676.5|52582.5|52502.5|248
1664979600000|2022-10-05 14:20:00|52749.5|52669.5|52792.5|52712.5|52796.5|52716.5|52716.5|52636.5|238
1664979900000|2022-10-05 14:25:00|52794.5|52714.5|52792.5|52712.5|52806.5|52726.5|52729.5|52649.5|208
1664980200000|2022-10-05 14:30:00|52796.5|52716.5|52786.5|52706.5|52802.5|52722.5|52732.5|52652.5|202
1664980500000|2022-10-05 14:35:00|52782.5|52702.5|52642.5|52562.5|52796.5|52716.5|52632.5|52552.5|262
1664980800000|2022-10-05 14:40:00|52636.5|52556.5|52636.5|52556.5|52682.5|52602.5|52592.5|52512.5|230
1664981100000|2022-10-05 14:45:00|52632.5|52552.5|52622.5|52542.5|52672.5|52592.5|52586.5|52506.5|207
1664981400000|2022-10-05 14:50:00|52626.5|52546.5|52706.5|52626.5|52729.5|52649.5|52626.5|52546.5|272
1664981700000|2022-10-05 14:55:00|52712.5|52632.5|52716.5|52636.5|52746.5|52666.5|52689.5|52609.5|195
1664982000000|2022-10-05 15:00:00|52724.5|52644.5|52676.5|52596.5|52726.5|52646.5|52632.5|52552.5|193
1664982300000|2022-10-05 15:05:00|52679.5|52599.5|52706.5|52626.5|52726.5|52646.5|52662.5|52582.5|172
1664982600000|2022-10-05 15:10:00|52709.5|52629.5|52706.5|52626.5|52726.5|52646.5|52682.5|52602.5|151
1664982900000|2022-10-05 15:15:00|52702.5|52622.5|52696.5|52616.5|52726.5|52646.5|52682.5|52602.5|107
1664983200000|2022-10-05 15:20:00|52692.5|52612.5|52602.5|52522.5|52692.5|52612.5|52602.5|52522.5|134
1664983500000|2022-10-05 15:25:00|52606.5|52526.5|52636.5|52556.5|52662.5|52582.5|52602.5|52522.5|159
1664983800000|2022-10-05 15:30:00|52632.5|52552.5|52576.5|52496.5|52646.5|52566.5|52536.5|52456.5|172
1664984100000|2022-10-05 15:35:00|52574.5|52494.5|52492.5|52412.5|52582.5|52502.5|52446.5|52366.5|196
1664984400000|2022-10-05 15:40:00|52486.5|52406.5|52499.5|52419.5|52502.5|52422.5|52452.5|52372.5|153
1664984700000|2022-10-05 15:45:00|52496.5|52416.5|52526.5|52446.5|52542.5|52462.5|52486.5|52406.5|154
1664985000000|2022-10-05 15:50:00|52524.5|52444.5|52576.5|52496.5|52636.5|52556.5|52516.5|52436.5|160
1664985300000|2022-10-05 15:55:00|52574.5|52494.5|52576.5|52496.5|52612.5|52532.5|52566.5|52486.5|154
1664985600000|2022-10-05 16:00:00|52574.5|52494.5|52542.5|52462.5|52592.5|52512.5|52532.5|52452.5|154
1664985900000|2022-10-05 16:05:00|52546.5|52466.5|52506.5|52426.5|52552.5|52472.5|52486.5|52406.5|151
1664986200000|2022-10-05 16:10:00|52512.5|52432.5|52456.5|52376.5|52514.5|52434.5|52436.5|52356.5|151
1664986500000|2022-10-05 16:15:00|52452.5|52372.5|52432.5|52352.5|52456.5|52376.5|52362.5|52282.5|143
1664986800000|2022-10-05 16:20:00|52429.5|52349.5|52422.5|52342.5|52472.5|52392.5|52406.5|52326.5|156
1664987100000|2022-10-05 16:25:00|52426.5|52346.5|52456.5|52376.5|52489.5|52409.5|52422.5|52342.5|160
1664987400000|2022-10-05 16:30:00|52452.5|52372.5|52506.5|52426.5|52512.5|52432.5|52446.5|52366.5|152
1664987700000|2022-10-05 16:35:00|52502.5|52422.5|52492.5|52412.5|52526.5|52446.5|52472.5|52392.5|133
1664988000000|2022-10-05 16:40:00|52496.5|52416.5|52506.5|52426.5|52519.5|52439.5|52482.5|52402.5|96
1664988300000|2022-10-05 16:45:00|52502.5|52422.5|52412.5|52332.5|52572.5|52492.5|52386.5|52306.5|166
1664988600000|2022-10-05 16:50:00|52416.5|52336.5|52462.5|52382.5|52486.5|52406.5|52396.5|52316.5|135
1664988900000|2022-10-05 16:55:00|52464.5|52384.5|52452.5|52372.5|52484.5|52404.5|52436.5|52356.5|91
1664989200000|2022-10-05 17:00:00|52454.5|52374.5|52466.5|52386.5|52522.5|52442.5|52452.5|52372.5|114
1664989500000|2022-10-05 17:05:00|52462.5|52382.5|52466.5|52386.5|52466.5|52386.5|52406.5|52326.5|129
1664989800000|2022-10-05 17:10:00|52462.5|52382.5|52522.5|52442.5|52526.5|52446.5|52456.5|52376.5|123
1664990100000|2022-10-05 17:15:00|52519.5|52439.5|52414.5|52334.5|52526.5|52446.5|52414.5|52334.5|125
1664990400000|2022-10-05 17:20:00|52416.5|52336.5|52372.5|52292.5|52436.5|52356.5|52322.5|52242.5|157
1664990700000|2022-10-05 17:25:00|52376.5|52296.5|52282.5|52202.5|52382.5|52302.5|52276.5|52196.5|144
1664991000000|2022-10-05 17:30:00|52276.5|52196.5|52279.5|52199.5|52306.5|52226.5|52232.5|52152.5|159
1664991300000|2022-10-05 17:35:00|52276.5|52196.5|52322.5|52242.5|52346.5|52266.5|52276.5|52196.5|121
1664991600000|2022-10-05 17:40:00|52324.5|52244.5|52366.5|52286.5|52389.5|52309.5|52324.5|52244.5|132
1664991900000|2022-10-05 17:45:00|52362.5|52282.5|52336.5|52256.5|52386.5|52306.5|52316.5|52236.5|124
1664992200000|2022-10-05 17:50:00|52334.5|52254.5|52382.5|52302.5|52426.5|52346.5|52329.5|52249.5|141
1664992500000|2022-10-05 17:55:00|52384.5|52304.5|52409.5|52329.5|52436.5|52356.5|52366.5|52286.5|103
1664992800000|2022-10-05 18:00:00|52412.5|52332.5|52412.5|52332.5|52422.5|52342.5|52396.5|52316.5|83
1664993100000|2022-10-05 18:05:00|52406.5|52326.5|52406.5|52326.5|52416.5|52336.5|52346.5|52266.5|112
1664993400000|2022-10-05 18:10:00|52404.5|52324.5|52356.5|52276.5|52406.5|52326.5|52352.5|52272.5|145
1664993700000|2022-10-05 18:15:00|52352.5|52272.5|52326.5|52246.5|52396.5|52316.5|52312.5|52232.5|131
1664994000000|2022-10-05 18:20:00|52332.5|52252.5|52349.5|52269.5|52356.5|52276.5|52326.5|52246.5|133
1664994300000|2022-10-05 18:25:00|52352.5|52272.5|52322.5|52242.5|52362.5|52282.5|52312.5|52232.5|142
1664994600000|2022-10-05 18:30:00|52316.5|52236.5|52322.5|52242.5|52352.5|52272.5|52306.5|52226.5|106
1664994900000|2022-10-05 18:35:00|52316.5|52236.5|52106.5|52026.5|52316.5|52236.5|51992.5|51912.5|233
1664995200000|2022-10-05 18:40:00|52109.5|52029.5|52156.5|52076.5|52186.5|52106.5|52109.5|52029.5|180
1664995500000|2022-10-05 18:45:00|52152.5|52072.5|52126.5|52046.5|52162.5|52082.5|52096.5|52016.5|187
1664995800000|2022-10-05 18:50:00|52116.5|52036.5|52086.5|52006.5|52136.5|52056.5|52056.5|51976.5|185
1664996100000|2022-10-05 18:55:00|52092.5|52012.5|52072.5|51992.5|52116.5|52036.5|52049.5|51969.5|177
1665058200000|2022-10-06 12:10:00|52427.5|52347.5|52337.5|52257.5|52452.5|52372.5|52332.5|52252.5|157
1665058500000|2022-10-06 12:15:00|52332.5|52252.5|52242.5|52162.5|52352.5|52272.5|52242.5|52162.5|177
1665058800000|2022-10-06 12:20:00|52247.5|52167.5|52179.5|52099.5|52260.5|52180.5|52177.5|52097.5|181
1665059100000|2022-10-06 12:25:00|52181.5|52101.5|52305.5|52225.5|52320.5|52240.5|52181.5|52101.5|180
1665059400000|2022-10-06 12:30:00|52302.5|52222.5|52242.5|52162.5|52302.5|52222.5|52192.5|52112.5|332
1665059700000|2022-10-06 12:35:00|52245.5|52165.5|52238.5|52158.5|52272.5|52192.5|52218.5|52138.5|220
1665060000000|2022-10-06 12:40:00|52242.5|52162.5|52288.5|52208.5|52302.5|52222.5|52235.5|52155.5|202
1665060300000|2022-10-06 12:45:00|52272.5|52192.5|52398.5|52318.5|52418.5|52338.5|52272.5|52192.5|222
1665060600000|2022-10-06 12:50:00|52392.5|52312.5|52248.5|52168.5|52402.5|52322.5|52238.5|52158.5|204
1665060900000|2022-10-06 12:55:00|52250.5|52170.5|52282.5|52202.5|52312.5|52232.5|52182.5|52102.5|253
1665061200000|2022-10-06 13:00:00|52268.5|52188.5|52398|52318|52463.5|52383.5|52208.5|52128.5|309
1665061500000|2022-10-06 13:05:00|52403|52323|52378|52298|52509|52429|52378|52298|278
1665061800000|2022-10-06 13:10:00|52383|52303|52439|52359|52474|52394|52378|52298|286
1665062100000|2022-10-06 13:15:00|52444|52364|52418|52338|52512|52432|52403|52323|229
1665062400000|2022-10-06 13:20:00|52423|52343|52542|52462|52569|52489|52423|52343|221
1665062700000|2022-10-06 13:25:00|52539|52459|52523.5|52443.5|52574|52494|52493.5|52413.5|206
1665063000000|2022-10-06 13:30:00|52519.5|52439.5|52453.5|52373.5|52539.5|52459.5|52415.5|52335.5|310
1665063300000|2022-10-06 13:35:00|52459.5|52379.5|52282.5|52202.5|52489.5|52409.5|52282.5|52202.5|298
1665063600000|2022-10-06 13:40:00|52272.5|52192.5|52312.5|52232.5|52332.5|52252.5|52242.5|52162.5|278
1665063900000|2022-10-06 13:45:00|52318.5|52238.5|52428.5|52348.5|52449.5|52369.5|52318.5|52238.5|260
1665064200000|2022-10-06 13:50:00|52426.5|52346.5|52422.5|52342.5|52499.5|52419.5|52382.5|52302.5|273
1665064500000|2022-10-06 13:55:00|52428.5|52348.5|52439.5|52359.5|52523.5|52443.5|52422.5|52342.5|269
1665064800000|2022-10-06 14:00:00|52433.5|52353.5|52513.5|52433.5|52529.5|52449.5|52433.5|52353.5|266
1665065100000|2022-10-06 14:05:00|52519.5|52439.5|52559.5|52479.5|52609.5|52529.5|52509.5|52429.5|261
1665065400000|2022-10-06 14:10:00|52561.5|52481.5|52509.5|52429.5|52579.5|52499.5|52493.5|52413.5|270
1665065700000|2022-10-06 14:15:00|52503.5|52423.5|52469.5|52389.5|52523.5|52443.5|52408.5|52328.5|222
1665066000000|2022-10-06 14:20:00|52463.5|52383.5|52365.5|52285.5|52519.5|52439.5|52322.5|52242.5|304
1665066300000|2022-10-06 14:25:00|52362.5|52282.5|52407.5|52327.5|52423.5|52343.5|52295.5|52215.5|255
1665066600000|2022-10-06 14:30:00|52403.5|52323.5|52484.5|52404.5|52494.5|52414.5|52363.5|52283.5|295
1665066900000|2022-10-06 14:35:00|52488.5|52408.5|52421.5|52341.5|52494.5|52414.5|52393.5|52313.5|275
1665067200000|2022-10-06 14:40:00|52424.5|52344.5|52363.5|52283.5|52433.5|52353.5|52350.5|52270.5|211
1665067500000|2022-10-06 14:45:00|52357.5|52277.5|52243.5|52163.5|52403.5|52323.5|52237.5|52157.5|247
1665067800000|2022-10-06 14:50:00|52247.5|52167.5|52257.5|52177.5|52303.5|52223.5|52223.5|52143.5|206
1665068100000|2022-10-06 14:55:00|52253.5|52173.5|52283.5|52203.5|52307.5|52227.5|52223.5|52143.5|210
1665068400000|2022-10-06 15:00:00|52287.5|52207.5|52387.5|52307.5|52403.5|52323.5|52283.5|52203.5|179
1665068700000|2022-10-06 15:05:00|52393.5|52313.5|52423.5|52343.5|52427.5|52347.5|52333.5|52253.5|215
1665069000000|2022-10-06 15:10:00|52417.5|52337.5|52444.5|52364.5|52461.5|52381.5|52385.5|52305.5|192
1665069300000|2022-10-06 15:15:00|52438.5|52358.5|52363.5|52283.5|52464.5|52384.5|52363.5|52283.5|214
1665069600000|2022-10-06 15:20:00|52357.5|52277.5|52403.5|52323.5|52438.5|52358.5|52333.5|52253.5|235
1665069900000|2022-10-06 15:25:00|52407.5|52327.5|52357.5|52277.5|52438.5|52358.5|52353.5|52273.5|170
1665070200000|2022-10-06 15:30:00|52360.5|52280.5|52428.5|52348.5|52448.5|52368.5|52357.5|52277.5|182
1665070500000|2022-10-06 15:35:00|52434.5|52354.5|52468.5|52388.5|52478.5|52398.5|52377.5|52297.5|203
1665070800000|2022-10-06 15:40:00|52474.5|52394.5|52444.5|52364.5|52478.5|52398.5|52434.5|52354.5|185
1665071100000|2022-10-06 15:45:00|52438.5|52358.5|52438.5|52358.5|52458.5|52378.5|52393.5|52313.5|187
1665071400000|2022-10-06 15:50:00|52448.5|52368.5|52418.5|52338.5|52454.5|52374.5|52393.5|52313.5|173
1665071700000|2022-10-06 15:55:00|52414.5|52334.5|52478.5|52398.5|52498.5|52418.5|52387.5|52307.5|218
1665072000000|2022-10-06 16:00:00|52481.5|52401.5|52523.5|52443.5|52548.5|52468.5|52464.5|52384.5|226
1665072300000|2022-10-06 16:05:00|52519.5|52439.5|52542.5|52462.5|52562.5|52482.5|52509.5|52429.5|168
1665072600000|2022-10-06 16:10:00|52540.5|52460.5|52468.5|52388.5|52562.5|52482.5|52468.5|52388.5|166
1665072900000|2022-10-06 16:15:00|52478.5|52398.5|52442.5|52362.5|52492.5|52412.5|52438.5|52358.5|177
1665073200000|2022-10-06 16:20:00|52440.5|52360.5|52422.5|52342.5|52485.5|52405.5|52408.5|52328.5|183
1665073500000|2022-10-06 16:25:00|52418.5|52338.5|52422.5|52342.5|52452.5|52372.5|52402.5|52322.5|154
1665073800000|2022-10-06 16:30:00|52420.5|52340.5|52418.5|52338.5|52442.5|52362.5|52402.5|52322.5|165
1665074100000|2022-10-06 16:35:00|52415.5|52335.5|52432.5|52352.5|52472.5|52392.5|52408.5|52328.5|129
1665074400000|2022-10-06 16:40:00|52438.5|52358.5|52358.5|52278.5|52452.5|52372.5|52348.5|52268.5|167
1665074700000|2022-10-06 16:45:00|52355.5|52275.5|52358.5|52278.5|52390.5|52310.5|52348.5|52268.5|160
1665075000000|2022-10-06 16:50:00|52352.5|52272.5|52392.5|52312.5|52408.5|52328.5|52352.5|52272.5|160
1665075300000|2022-10-06 16:55:00|52388.5|52308.5|52358.5|52278.5|52422.5|52342.5|52355.5|52275.5|98
1665075600000|2022-10-06 17:00:00|52362.5|52282.5|52378.5|52298.5|52402.5|52322.5|52348.5|52268.5|126
1665075900000|2022-10-06 17:05:00|52375.5|52295.5|52422.5|52342.5|52442.5|52362.5|52370.5|52290.5|139
1665076200000|2022-10-06 17:10:00|52418.5|52338.5|52392.5|52312.5|52435.5|52355.5|52392.5|52312.5|147
1665076500000|2022-10-06 17:15:00|52395.5|52315.5|52380.5|52300.5|52395.5|52315.5|52348.5|52268.5|116
1665076800000|2022-10-06 17:20:00|52382.5|52302.5|52428.5|52348.5|52430.5|52350.5|52382.5|52302.5|150
1665077100000|2022-10-06 17:25:00|52432.5|52352.5|52418.5|52338.5|52458.5|52378.5|52412.5|52332.5|121
1665077400000|2022-10-06 17:30:00|52420.5|52340.5|52492.5|52412.5|52498.5|52418.5|52420.5|52340.5|128
1665077700000|2022-10-06 17:35:00|52488.5|52408.5|52502.5|52422.5|52538.5|52458.5|52482.5|52402.5|168
1665078000000|2022-10-06 17:40:00|52508.5|52428.5|52482.5|52402.5|52512.5|52432.5|52462.5|52382.5|119
1665078300000|2022-10-06 17:45:00|52480.5|52400.5|52478.5|52398.5|52508.5|52428.5|52478.5|52398.5|127
1665078600000|2022-10-06 17:50:00|52482.5|52402.5|52488.5|52408.5|52518.5|52438.5|52468.5|52388.5|98
1665078900000|2022-10-06 17:55:00|52492.5|52412.5|52388.5|52308.5|52492.5|52412.5|52382.5|52302.5|156
1665079200000|2022-10-06 18:00:00|52382.5|52302.5|52442.5|52362.5|52445.5|52365.5|52358.5|52278.5|137
1665079500000|2022-10-06 18:05:00|52438.5|52358.5|52330.5|52250.5|52438.5|52358.5|52330.5|52250.5|118
1665079800000|2022-10-06 18:10:00|52325.5|52245.5|52382.5|52302.5|52418.5|52338.5|52322.5|52242.5|150
1665080100000|2022-10-06 18:15:00|52378.5|52298.5|52432.5|52352.5|52440.5|52360.5|52378.5|52298.5|148
1665080400000|2022-10-06 18:20:00|52428.5|52348.5|52428.5|52348.5|52442.5|52362.5|52392.5|52312.5|125
1665080700000|2022-10-06 18:25:00|52422.5|52342.5|52388.5|52308.5|52422.5|52342.5|52362.5|52282.5|130
1665081000000|2022-10-06 18:30:00|52392.5|52312.5|52412.5|52332.5|52418.5|52338.5|52348.5|52268.5|134
1665081300000|2022-10-06 18:35:00|52408.5|52328.5|52432.5|52352.5|52432.5|52352.5|52388.5|52308.5|120
1665081600000|2022-10-06 18:40:00|52438.5|52358.5|52442.5|52362.5|52462.5|52382.5|52392.5|52312.5|139
1665081900000|2022-10-06 18:45:00|52448.5|52368.5|52478.5|52398.5|52482.5|52402.5|52448.5|52368.5|146
1665082200000|2022-10-06 18:50:00|52480.5|52400.5|52448.5|52368.5|52498.5|52418.5|52428.5|52348.5|141
1665082500000|2022-10-06 18:55:00|52452.5|52372.5|52462.5|52382.5|52468.5|52388.5|52432.5|52352.5|100
1665144600000|2022-10-07 12:10:00|52582.5|52502.5|52537.5|52457.5|52582.5|52502.5|52532.5|52452.5|103
1665144900000|2022-10-07 12:15:00|52532.5|52452.5|52497.5|52417.5|52557.5|52477.5|52482.5|52402.5|146
1665145200000|2022-10-07 12:20:00|52495.5|52415.5|52497.5|52417.5|52537.5|52457.5|52472.5|52392.5|159
1665145500000|2022-10-07 12:25:00|52492.5|52412.5|52542.5|52438.5|52597.5|52505.5|52467.5|52370.5|239
1665145800000|2022-10-07 12:30:00|52544.5|52440.5|52617.5|52513.5|52835.5|52731.5|52544.5|52440.5|463
1665146100000|2022-10-07 12:35:00|52619.5|52515.5|52642.5|52562.5|52677.5|52597.5|52517.5|52413.5|404
1665146400000|2022-10-07 12:40:00|52647.5|52567.5|52755.5|52675.5|52765.5|52685.5|52637.5|52557.5|354
1665146700000|2022-10-07 12:45:00|52747.5|52667.5|52847.5|52767.5|52917.5|52837.5|52703.5|52623.5|347
1665147000000|2022-10-07 12:50:00|52843.5|52763.5|52793.5|52713.5|52883.5|52803.5|52757.5|52677.5|320
1665147300000|2022-10-07 12:55:00|52807.5|52727.5|52687.5|52607.5|52813.5|52733.5|52683.5|52603.5|284
1665147600000|2022-10-07 13:00:00|52683.5|52603.5|52750.5|52670.5|52793.5|52713.5|52673.5|52593.5|295
1665147900000|2022-10-07 13:05:00|52747.5|52667.5|52743.5|52663.5|52853.5|52773.5|52727.5|52647.5|300
1665148200000|2022-10-07 13:10:00|52747.5|52667.5|52615.5|52535.5|52753.5|52673.5|52597.5|52517.5|303
1665148500000|2022-10-07 13:15:00|52617.5|52537.5|52587.5|52507.5|52667.5|52587.5|52583.5|52503.5|290
1665148800000|2022-10-07 13:20:00|52597.5|52517.5|52563.5|52483.5|52667.5|52587.5|52553.5|52473.5|241
1665149100000|2022-10-07 13:25:00|52567.5|52487.5|52617.5|52537.5|52643.5|52563.5|52567.5|52487.5|225
1665149400000|2022-10-07 13:30:00|52623.5|52543.5|52635.5|52555.5|52693.5|52613.5|52573.5|52493.5|334
1665149700000|2022-10-07 13:35:00|52633.5|52553.5|52597.5|52517.5|52677.5|52597.5|52577.5|52497.5|314
1665150000000|2022-10-07 13:40:00|52603.5|52523.5|52603.5|52523.5|52627.5|52547.5|52523.5|52443.5|291
1665150300000|2022-10-07 13:45:00|52597.5|52517.5|52687.5|52607.5|52717.5|52637.5|52543.5|52463.5|303
1665150600000|2022-10-07 13:50:00|52693.5|52613.5|52587.5|52507.5|52733.5|52653.5|52567.5|52487.5|292
1665150900000|2022-10-07 13:55:00|52590.5|52510.5|52553.5|52473.5|52597.5|52517.5|52497.5|52417.5|243
1665151200000|2022-10-07 14:00:00|52550.5|52470.5|52647.5|52567.5|52675.5|52595.5|52537.5|52457.5|269
1665151500000|2022-10-07 14:05:00|52633.5|52553.5|52627.5|52547.5|52673.5|52593.5|52607.5|52527.5|249
1665151800000|2022-10-07 14:10:00|52633.5|52553.5|52583.5|52503.5|52643.5|52563.5|52573.5|52493.5|230
1665152100000|2022-10-07 14:15:00|52577.5|52497.5|52497.5|52417.5|52587.5|52507.5|52492.5|52412.5|236
1665152400000|2022-10-07 14:20:00|52503.5|52423.5|52426.5|52346.5|52533.5|52453.5|52346.5|52266.5|305
1665152700000|2022-10-07 14:25:00|52429.5|52349.5|52442.5|52362.5|52472.5|52392.5|52402.5|52322.5|245
1665153000000|2022-10-07 14:30:00|52436.5|52356.5|52517.5|52437.5|52523.5|52443.5|52414.5|52334.5|249
1665153300000|2022-10-07 14:35:00|52520.5|52440.5|52580.5|52500.5|52593.5|52513.5|52517.5|52437.5|202
1665153600000|2022-10-07 14:40:00|52583.5|52503.5|52533.5|52453.5|52610.5|52530.5|52523.5|52443.5|275
1665153900000|2022-10-07 14:45:00|52537.5|52457.5|52482.5|52402.5|52543.5|52463.5|52456.5|52376.5|290
1665154200000|2022-10-07 14:50:00|52479.5|52399.5|52486.5|52406.5|52553.5|52473.5|52434.5|52354.5|258
1665154500000|2022-10-07 14:55:00|52492.5|52412.5|52533.5|52453.5|52547.5|52467.5|52472.5|52392.5|234
1665154800000|2022-10-07 15:00:00|52537.5|52457.5|52547.5|52467.5|52553.5|52473.5|52517.5|52437.5|184
1665155100000|2022-10-07 15:05:00|52553.5|52473.5|52617.5|52537.5|52637.5|52557.5|52550.5|52470.5|177
1665155400000|2022-10-07 15:10:00|52623.5|52543.5|52633.5|52553.5|52647.5|52567.5|52567.5|52487.5|201
1665155700000|2022-10-07 15:15:00|52637.5|52557.5|52673.5|52593.5|52675.5|52595.5|52607.5|52527.5|219
1665156000000|2022-10-07 15:20:00|52667.5|52587.5|52587.5|52507.5|52693.5|52613.5|52570.5|52490.5|209
1665156300000|2022-10-07 15:25:00|52593.5|52513.5|52537.5|52457.5|52613.5|52533.5|52533.5|52453.5|162
1665156600000|2022-10-07 15:30:00|52533.5|52453.5|52573.5|52493.5|52593.5|52513.5|52517.5|52437.5|203
1665156900000|2022-10-07 15:35:00|52577.5|52497.5|52537.5|52457.5|52603.5|52523.5|52527.5|52447.5|195
1665157200000|2022-10-07 15:40:00|52543.5|52463.5|52503.5|52423.5|52553.5|52473.5|52492.5|52412.5|189
1665157500000|2022-10-07 15:45:00|52497.5|52417.5|52585.5|52505.5|52587.5|52507.5|52497.5|52417.5|168
1665157800000|2022-10-07 15:50:00|52583.5|52503.5|52607.5|52527.5|52613.5|52533.5|52567.5|52487.5|162
1665158100000|2022-10-07 15:55:00|52603.5|52523.5|52557.5|52477.5|52617.5|52537.5|52537.5|52457.5|138
1665158400000|2022-10-07 16:00:00|52560.5|52480.5|52573.5|52493.5|52597.5|52517.5|52553.5|52473.5|141
1665158700000|2022-10-07 16:05:00|52577.5|52497.5|52567.5|52487.5|52603.5|52523.5|52543.5|52463.5|158
1665159000000|2022-10-07 16:10:00|52563.5|52483.5|52633.5|52553.5|52643.5|52563.5|52563.5|52483.5|103
1665159300000|2022-10-07 16:15:00|52627.5|52547.5|52613.5|52533.5|52640.5|52560.5|52607.5|52527.5|126
1665159600000|2022-10-07 16:20:00|52617.5|52537.5|52647.5|52567.5|52663.5|52583.5|52597.5|52517.5|168
1665159900000|2022-10-07 16:25:00|52643.5|52563.5|52627.5|52547.5|52667.5|52587.5|52627.5|52547.5|120
1665160200000|2022-10-07 16:30:00|52633.5|52553.5|52643.5|52563.5|52647.5|52567.5|52623.5|52543.5|99
1665160500000|2022-10-07 16:35:00|52640.5|52560.5|52508.5|52428.5|52647.5|52567.5|52481.5|52401.5|130
1665160800000|2022-10-07 16:40:00|52512.5|52432.5|52401.5|52321.5|52528.5|52448.5|52391.5|52311.5|152
1665161100000|2022-10-07 16:45:00|52387.5|52307.5|52437.5|52357.5|52451.5|52371.5|52381.5|52301.5|128
1665161400000|2022-10-07 16:50:00|52439.5|52359.5|52451.5|52371.5|52461.5|52381.5|52417.5|52337.5|119
1665161700000|2022-10-07 16:55:00|52457.5|52377.5|52451.5|52371.5|52461.5|52381.5|52417.5|52337.5|127
1665162000000|2022-10-07 17:00:00|52447.5|52367.5|52461.5|52381.5|52477.5|52397.5|52441.5|52361.5|132
1665162300000|2022-10-07 17:05:00|52457.5|52377.5|52517.5|52437.5|52517.5|52437.5|52451.5|52371.5|106
1665162600000|2022-10-07 17:10:00|52513.5|52433.5|52493.5|52413.5|52523.5|52443.5|52486.5|52406.5|102
1665162900000|2022-10-07 17:15:00|52490.5|52410.5|52472.5|52392.5|52507.5|52427.5|52454.5|52374.5|119
1665163200000|2022-10-07 17:20:00|52469.5|52389.5|52472.5|52392.5|52496.5|52416.5|52426.5|52346.5|113
1665163500000|2022-10-07 17:25:00|52476.5|52396.5|52492.5|52412.5|52492.5|52412.5|52436.5|52356.5|88
1665163800000|2022-10-07 17:30:00|52496.5|52416.5|52507.5|52427.5|52513.5|52433.5|52470.5|52390.5|113
1665164100000|2022-10-07 17:35:00|52501.5|52421.5|52518.5|52438.5|52518.5|52438.5|52487.5|52407.5|103
1665164400000|2022-10-07 17:40:00|52512.5|52432.5|52441.5|52361.5|52512.5|52432.5|52427.5|52347.5|147
1665164700000|2022-10-07 17:45:00|52444.5|52364.5|52411.5|52331.5|52457.5|52377.5|52381.5|52301.5|118
1665165000000|2022-10-07 17:50:00|52409.5|52329.5|52411.5|52331.5|52431.5|52351.5|52397.5|52317.5|102
1665165300000|2022-10-07 17:55:00|52407.5|52327.5|52461.5|52381.5|52481.5|52401.5|52397.5|52317.5|133
1665165600000|2022-10-07 18:00:00|52464.5|52384.5|52451.5|52371.5|52484.5|52404.5|52411.5|52331.5|137
1665165900000|2022-10-07 18:05:00|52449.5|52369.5|52437.5|52357.5|52457.5|52377.5|52411.5|52331.5|113
1665166200000|2022-10-07 18:10:00|52441.5|52361.5|52427.5|52347.5|52467.5|52387.5|52411.5|52331.5|143
1665166500000|2022-10-07 18:15:00|52424.5|52344.5|52417.5|52337.5|52471.5|52391.5|52401.5|52321.5|136
1665166800000|2022-10-07 18:20:00|52411.5|52331.5|52441.5|52361.5|52447.5|52367.5|52411.5|52331.5|112
1665167100000|2022-10-07 18:25:00|52437.5|52357.5|52451.5|52371.5|52451.5|52371.5|52421.5|52341.5|87
1665167400000|2022-10-07 18:30:00|52457.5|52377.5|52451.5|52371.5|52487.5|52407.5|52444.5|52364.5|97
1665167700000|2022-10-07 18:35:00|52454.5|52374.5|52431.5|52351.5|52457.5|52377.5|52417.5|52337.5|71
1665168000000|2022-10-07 18:40:00|52437.5|52357.5|52538.5|52458.5|52548.5|52468.5|52431.5|52351.5|94
1665168300000|2022-10-07 18:45:00|52532.5|52452.5|52572.5|52492.5|52582.5|52502.5|52528.5|52448.5|108
1665168600000|2022-10-07 18:50:00|52570.5|52490.5|52532.5|52452.5|52572.5|52492.5|52522.5|52442.5|156
1665168900000|2022-10-07 18:55:00|52538.5|52458.5|52508.5|52428.5|52562.5|52482.5|52492.5|52412.5|132
1665403800000|2022-10-10 12:10:00|52247.5|52167.5|52302.5|52222.5|52312.5|52232.5|52217.5|52137.5|152
1665404100000|2022-10-10 12:15:00|52304.5|52224.5|52342.5|52262.5|52377.5|52297.5|52267.5|52187.5|189
1665404400000|2022-10-10 12:20:00|52337.5|52257.5|52289.5|52209.5|52337.5|52257.5|52277.5|52197.5|167
1665404700000|2022-10-10 12:25:00|52287.5|52207.5|52292.5|52212.5|52304.5|52224.5|52247.5|52167.5|164
1665405000000|2022-10-10 12:30:00|52297.5|52217.5|52307.5|52227.5|52362.5|52282.5|52297.5|52217.5|172
1665405300000|2022-10-10 12:35:00|52317.5|52237.5|52267.5|52187.5|52332.5|52252.5|52252.5|52172.5|185
1665405600000|2022-10-10 12:40:00|52272.5|52192.5|52187.5|52107.5|52297.5|52217.5|52177.5|52097.5|135
1665405900000|2022-10-10 12:45:00|52167.5|52087.5|52092.5|52012.5|52187.5|52107.5|52032.5|51952.5|190
1665406200000|2022-10-10 12:50:00|52087.5|52007.5|52107.5|52027.5|52152.5|52072.5|52082.5|52002.5|199
1665406500000|2022-10-10 12:55:00|52117.5|52037.5|52132.5|52052.5|52132.5|52052.5|52082.5|52002.5|147
1665406800000|2022-10-10 13:00:00|52129.5|52049.5|52202.5|52122.5|52212.5|52132.5|52127.5|52047.5|112
1665407100000|2022-10-10 13:05:00|52206.5|52126.5|52296.5|52216.5|52296.5|52216.5|52202.5|52122.5|139
1665407400000|2022-10-10 13:10:00|52302.5|52222.5|52352.5|52272.5|52386.5|52306.5|52302.5|52222.5|173
1665407700000|2022-10-10 13:15:00|52356.5|52276.5|52266.5|52186.5|52356.5|52276.5|52259.5|52179.5|132
1665408000000|2022-10-10 13:20:00|52272.5|52192.5|52312.5|52232.5|52329.5|52249.5|52266.5|52186.5|144
1665408300000|2022-10-10 13:25:00|52314.5|52234.5|52326.5|52246.5|52342.5|52262.5|52306.5|52226.5|136
1665408600000|2022-10-10 13:30:00|52324.5|52244.5|52212.5|52132.5|52346.5|52266.5|52192.5|52112.5|224
1665408900000|2022-10-10 13:35:00|52209.5|52129.5|52192.5|52112.5|52242.5|52162.5|52162.5|52082.5|229
1665409200000|2022-10-10 13:40:00|52186.5|52106.5|52146.5|52066.5|52202.5|52122.5|52106.5|52026.5|260
1665409500000|2022-10-10 13:45:00|52142.5|52062.5|52192.5|52112.5|52196.5|52116.5|52106.5|52026.5|227
1665409800000|2022-10-10 13:50:00|52189.5|52109.5|52202.5|52122.5|52226.5|52146.5|52176.5|52096.5|178
1665410100000|2022-10-10 13:55:00|52206.5|52126.5|52296.5|52216.5|52306.5|52226.5|52182.5|52102.5|186
1665410400000|2022-10-10 14:00:00|52302.5|52222.5|52296.5|52216.5|52322.5|52242.5|52282.5|52202.5|168
1665410700000|2022-10-10 14:05:00|52302.5|52222.5|52282.5|52202.5|52306.5|52226.5|52249.5|52169.5|161
1665411000000|2022-10-10 14:10:00|52286.5|52206.5|52292.5|52212.5|52332.5|52252.5|52272.5|52192.5|149
1665411300000|2022-10-10 14:15:00|52296.5|52216.5|52262.5|52182.5|52296.5|52216.5|52216.5|52136.5|174
1665411600000|2022-10-10 14:20:00|52256.5|52176.5|52282.5|52202.5|52289.5|52209.5|52222.5|52142.5|170
1665411900000|2022-10-10 14:25:00|52286.5|52206.5|52216.5|52136.5|52296.5|52216.5|52212.5|52132.5|198
1665412200000|2022-10-10 14:30:00|52222.5|52142.5|52232.5|52152.5|52246.5|52166.5|52146.5|52066.5|338
1665412500000|2022-10-10 14:35:00|52236.5|52156.5|52337.5|52257.5|52341.5|52261.5|52212.5|52132.5|240
1665412800000|2022-10-10 14:40:00|52341.5|52261.5|52381.5|52301.5|52392.5|52312.5|52317.5|52237.5|219
1665413100000|2022-10-10 14:45:00|52387.5|52307.5|52412.5|52332.5|52465.5|52385.5|52377.5|52297.5|226
1665413400000|2022-10-10 14:50:00|52415.5|52335.5|52502.5|52422.5|52512.5|52432.5|52408.5|52328.5|188
1665413700000|2022-10-10 14:55:00|52508.5|52428.5|52478.5|52398.5|52528.5|52448.5|52462.5|52382.5|180
1665414000000|2022-10-10 15:00:00|52472.5|52392.5|52558.5|52478.5|52568.5|52488.5|52468.5|52388.5|186
1665414300000|2022-10-10 15:05:00|52560.5|52480.5|52532.5|52452.5|52568.5|52488.5|52512.5|52432.5|166
1665414600000|2022-10-10 15:10:00|52538.5|52458.5|52492.5|52412.5|52568.5|52488.5|52488.5|52408.5|172
1665414900000|2022-10-10 15:15:00|52498.5|52418.5|52510.5|52430.5|52522.5|52442.5|52478.5|52398.5|148
1665415200000|2022-10-10 15:20:00|52512.5|52432.5|52428.5|52348.5|52518.5|52438.5|52428.5|52348.5|151
1665415500000|2022-10-10 15:25:00|52432.5|52352.5|52438.5|52358.5|52462.5|52382.5|52418.5|52338.5|111
1665415800000|2022-10-10 15:30:00|52440.5|52360.5|52448.5|52368.5|52478.5|52398.5|52430.5|52350.5|151
1665416100000|2022-10-10 15:35:00|52450.5|52370.5|52392.5|52312.5|52472.5|52392.5|52381.5|52301.5|145
1665416400000|2022-10-10 15:40:00|52398.5|52318.5|52367.5|52287.5|52402.5|52322.5|52361.5|52281.5|132
1665416700000|2022-10-10 15:45:00|52369.5|52289.5|52341.5|52261.5|52398.5|52318.5|52341.5|52261.5|132
1665417000000|2022-10-10 15:50:00|52344.5|52264.5|52327.5|52247.5|52351.5|52271.5|52317.5|52237.5|119
1665417300000|2022-10-10 15:55:00|52331.5|52251.5|52347.5|52267.5|52357.5|52277.5|52317.5|52237.5|95
1665417600000|2022-10-10 16:00:00|52349.5|52269.5|52367.5|52287.5|52371.5|52291.5|52347.5|52267.5|84
1665417900000|2022-10-10 16:05:00|52361.5|52281.5|52347.5|52267.5|52369.5|52289.5|52341.5|52261.5|124
1665418200000|2022-10-10 16:10:00|52351.5|52271.5|52392.5|52312.5|52412.5|52332.5|52349.5|52269.5|90
1665418500000|2022-10-10 16:15:00|52398.5|52318.5|52430.5|52350.5|52432.5|52352.5|52398.5|52318.5|102
1665418800000|2022-10-10 16:20:00|52432.5|52352.5|52428.5|52348.5|52448.5|52368.5|52412.5|52332.5|76
1665419100000|2022-10-10 16:25:00|52430.5|52350.5|52432.5|52352.5|52442.5|52362.5|52412.5|52332.5|79
1665419400000|2022-10-10 16:30:00|52435.5|52355.5|52468.5|52388.5|52482.5|52402.5|52418.5|52338.5|103
1665419700000|2022-10-10 16:35:00|52465.5|52385.5|52478.5|52398.5|52508.5|52428.5|52438.5|52358.5|80
1665420000000|2022-10-10 16:40:00|52472.5|52392.5|52428.5|52348.5|52472.5|52392.5|52428.5|52348.5|78
1665420300000|2022-10-10 16:45:00|52425.5|52345.5|52422.5|52342.5|52442.5|52362.5|52402.5|52322.5|87
1665420600000|2022-10-10 16:50:00|52425.5|52345.5|52448.5|52368.5|52462.5|52382.5|52425.5|52345.5|59
1665420900000|2022-10-10 16:55:00|52452.5|52372.5|52458.5|52378.5|52478.5|52398.5|52442.5|52362.5|77
1665421200000|2022-10-10 17:00:00|52462.5|52382.5|52462.5|52382.5|52472.5|52392.5|52448.5|52368.5|57
1665421500000|2022-10-10 17:05:00|52460.5|52380.5|52452.5|52372.5|52468.5|52388.5|52425.5|52345.5|66
1665421800000|2022-10-10 17:10:00|52455.5|52375.5|52452.5|52372.5|52482.5|52402.5|52398.5|52318.5|122
1665422100000|2022-10-10 17:15:00|52458.5|52378.5|52485.5|52405.5|52512.5|52432.5|52438.5|52358.5|111
1665422400000|2022-10-10 17:20:00|52488.5|52408.5|52502.5|52422.5|52515.5|52435.5|52458.5|52378.5|130
1665422700000|2022-10-10 17:25:00|52512.5|52432.5|52502.5|52422.5|52532.5|52452.5|52498.5|52418.5|69
1665423000000|2022-10-10 17:30:00|52505.5|52425.5|52442.5|52362.5|52505.5|52425.5|52435.5|52355.5|76
1665423300000|2022-10-10 17:35:00|52440.5|52360.5|52418.5|52338.5|52440.5|52360.5|52412.5|52332.5|108
1665423600000|2022-10-10 17:40:00|52412.5|52332.5|52361.5|52281.5|52418.5|52338.5|52337.5|52257.5|145
1665423900000|2022-10-10 17:45:00|52367.5|52287.5|52327.5|52247.5|52367.5|52287.5|52297.5|52217.5|188
1665424200000|2022-10-10 17:50:00|52324.5|52244.5|52297.5|52217.5|52327.5|52247.5|52277.5|52197.5|144
1665424500000|2022-10-10 17:55:00|52299.5|52219.5|52297.5|52217.5|52307.5|52227.5|52281.5|52201.5|112
1665424800000|2022-10-10 18:00:00|52291.5|52211.5|52261.5|52181.5|52317.5|52237.5|52257.5|52177.5|91
1665425100000|2022-10-10 18:05:00|52257.5|52177.5|52247.5|52167.5|52287.5|52207.5|52241.5|52161.5|103
1665425400000|2022-10-10 18:10:00|52249.5|52169.5|52287.5|52207.5|52287.5|52207.5|52237.5|52157.5|95
1665425700000|2022-10-10 18:15:00|52291.5|52211.5|52281.5|52201.5|52327.5|52247.5|52281.5|52201.5|74
1665426000000|2022-10-10 18:20:00|52287.5|52207.5|52281.5|52201.5|52287.5|52207.5|52247.5|52167.5|123
1665426300000|2022-10-10 18:25:00|52287.5|52207.5|52267.5|52187.5|52291.5|52211.5|52261.5|52181.5|82
1665426600000|2022-10-10 18:30:00|52264.5|52184.5|52251.5|52171.5|52287.5|52207.5|52241.5|52161.5|89
1665426900000|2022-10-10 18:35:00|52254.5|52174.5|52247.5|52167.5|52277.5|52197.5|52247.5|52167.5|92
1665427200000|2022-10-10 18:40:00|52251.5|52171.5|52267.5|52187.5|52287.5|52207.5|52247.5|52167.5|86
1665427500000|2022-10-10 18:45:00|52271.5|52191.5|52301.5|52221.5|52311.5|52231.5|52271.5|52191.5|95
1665427800000|2022-10-10 18:50:00|52307.5|52227.5|52277.5|52197.5|52337.5|52257.5|52274.5|52194.5|111
1665428100000|2022-10-10 18:55:00|52269.5|52189.5|52227.5|52147.5|52287.5|52207.5|52221.5|52141.5|124
1665490200000|2022-10-11 12:10:00|52241.5|52161.5|52271.5|52191.5|52311.5|52231.5|52236.5|52156.5|159
1665490500000|2022-10-11 12:15:00|52274.5|52194.5|52341.5|52261.5|52359.5|52279.5|52256.5|52176.5|193
1665490800000|2022-10-11 12:20:00|52346.5|52266.5|52376.5|52296.5|52426.5|52346.5|52341.5|52261.5|169
1665491100000|2022-10-11 12:25:00|52379.5|52299.5|52356.5|52276.5|52396.5|52316.5|52356.5|52276.5|172
1665491400000|2022-10-11 12:30:00|52359.5|52279.5|52341.5|52261.5|52381.5|52301.5|52341.5|52261.5|185
1665491700000|2022-10-11 12:35:00|52339.5|52259.5|52437|52387|52443|52393|52277|52221.5|212
1665492000000|2022-10-11 12:40:00|52447|52397|52477|52427|52482|52432|52442|52392|163
1665492300000|2022-10-11 12:45:00|52472|52422|52482|52432|52509|52459|52472|52422|161
1665492600000|2022-10-11 12:50:00|52485|52435|52442|52392|52502|52452|52437|52387|153
1665492900000|2022-10-11 12:55:00|52457|52407|52417|52367|52462|52412|52392|52342|118
1665493200000|2022-10-11 13:00:00|52412|52362|52357|52307|52452|52402|52357|52307|175
1665493500000|2022-10-11 13:05:00|52352|52302|52362|52312|52387|52337|52332|52282|148
1665493800000|2022-10-11 13:10:00|52357|52307|52397|52347|52437|52387|52347|52297|176
1665494100000|2022-10-11 13:15:00|52402|52352|52407|52357|52432|52382|52387|52337|148
1665494400000|2022-10-11 13:20:00|52402|52352|52422|52372|52442|52392|52377|52327|190
1665494700000|2022-10-11 13:25:00|52427|52377|52432|52382|52482|52432|52417|52367|153
1665495000000|2022-10-11 13:30:00|52437|52387|52422|52372|52462|52412|52385|52335|261
1665495300000|2022-10-11 13:35:00|52432|52382|52437|52387|52452|52402|52397|52347|215
1665495600000|2022-10-11 13:40:00|52432|52382|52317|52267|52452|52402|52307|52257|241
1665495900000|2022-10-11 13:45:00|52322|52272|52367|52317|52387|52337|52292|52242|214
1665496200000|2022-10-11 13:50:00|52372|52322|52467|52417|52472|52422|52362|52312|182
1665496500000|2022-10-11 13:55:00|52472|52422|52457|52407|52487|52437|52417|52367|179
1665496800000|2022-10-11 14:00:00|52462|52412|52579|52529|52602|52552|52452|52402|222
1665497100000|2022-10-11 14:05:00|52577|52527|52627|52577|52647|52597|52557|52507|209
1665497400000|2022-10-11 14:10:00|52629|52579|52577|52527|52637|52587|52557|52507|206
1665497700000|2022-10-11 14:15:00|52572|52522|52567|52517|52602|52552|52507|52457|166
1665498000000|2022-10-11 14:20:00|52562|52512|52547|52497|52592|52542|52527|52477|196
1665498300000|2022-10-11 14:25:00|52552|52502|52537|52487|52570.5|52512|52502|52452|191
1665498600000|2022-10-11 14:30:00|52542|52492|52507|52457|52562|52512|52467|52417|254
1665498900000|2022-10-11 14:35:00|52502|52452|52482|52432|52532|52482|52482|52432|208
1665499200000|2022-10-11 14:40:00|52487|52437|52487|52437|52517|52467|52462|52412|167
1665499500000|2022-10-11 14:45:00|52482|52432|52547|52497|52547|52497|52467|52417|190
1665499800000|2022-10-11 14:50:00|52542|52492|52547|52497|52572|52522|52502|52452|204
1665500100000|2022-10-11 14:55:00|52552|52502|52532|52482|52552|52502|52467|52417|182
1665500400000|2022-10-11 15:00:00|52537|52487|52417|52367|52552|52502|52397|52347|207
1665500700000|2022-10-11 15:05:00|52412|52362|52427|52377|52447|52397|52407|52357|169
1665501000000|2022-10-11 15:10:00|52422|52372|52467|52417|52502|52452|52417|52367|166
1665501300000|2022-10-11 15:15:00|52465|52415|52537|52487|52542|52492|52457|52407|175
1665501600000|2022-10-11 15:20:00|52532|52482|52602|52552|52607|52557|52517|52467|152
1665501900000|2022-10-11 15:25:00|52607|52557|52582|52532|52612|52562|52567|52517|140
1665502200000|2022-10-11 15:30:00|52579|52529|52517|52467|52587|52537|52512|52462|123
1665502500000|2022-10-11 15:35:00|52512|52462|52522|52472|52545|52495|52497|52447|133
1665502800000|2022-10-11 15:40:00|52517|52467|52482|52432|52537|52487|52482|52432|157
1665503100000|2022-10-11 15:45:00|52477|52427|52487|52437|52507|52457|52467|52417|152
1665503400000|2022-10-11 15:50:00|52482|52432|52512|52462|52532|52482|52472|52422|69
1665503700000|2022-10-11 15:55:00|52517|52467|52477|52427|52527|52477|52462|52412|129
1665504000000|2022-10-11 16:00:00|52472|52422|52477|52427|52502|52452|52452|52402|139
1665504300000|2022-10-11 16:05:00|52472|52422|52532|52482|52547|52497|52472|52422|136
1665504600000|2022-10-11 16:10:00|52527|52477|52477|52427|52542|52492|52472|52422|136
1665504900000|2022-10-11 16:15:00|52472|52422|52497|52447|52512|52462|52472|52422|111
1665505200000|2022-10-11 16:20:00|52492|52442|52487|52437|52522|52472|52477|52427|136
1665505500000|2022-10-11 16:25:00|52482|52432|52492|52442|52512|52462|52477|52427|117
1665505800000|2022-10-11 16:30:00|52487|52437|52432|52382|52495|52445|52427|52377|123
1665506100000|2022-10-11 16:35:00|52427|52377|52417|52367|52442|52392|52399|52349|109
1665506400000|2022-10-11 16:40:00|52419|52369|52327|52277|52422|52372|52327|52277|172
1665506700000|2022-10-11 16:45:00|52329|52279|52372|52322|52392|52342|52312|52262|142
1665507000000|2022-10-11 16:50:00|52367|52317|52387|52337|52412|52362|52367|52317|157
1665507300000|2022-10-11 16:55:00|52392|52342|52407|52357|52417|52367|52372|52322|105
1665507600000|2022-10-11 17:00:00|52412|52362|52407|52357|52412|52362|52387|52337|93
1665507900000|2022-10-11 17:05:00|52402|52352|52422|52372|52432|52382|52382|52332|111
1665508200000|2022-10-11 17:10:00|52427|52377|52447|52397|52462|52412|52417|52367|83
1665508500000|2022-10-11 17:15:00|52442|52392|52489|52439|52497|52447|52432|52382|95
1665508800000|2022-10-11 17:20:00|52492|52442|52462|52412|52502|52452|52452|52402|93
1665509100000|2022-10-11 17:25:00|52467|52417|52497|52447|52517|52467|52462|52412|98
1665509400000|2022-10-11 17:30:00|52502|52452|52457|52407|52522|52472|52455|52405|126
1665509700000|2022-10-11 17:35:00|52459|52409|52412|52362|52472|52422|52402|52352|99
1665510000000|2022-10-11 17:40:00|52417|52367|52422|52372|52437|52387|52397|52347|120
1665510300000|2022-10-11 17:45:00|52427|52377|52442|52392|52452|52402|52399|52349|142
1665510600000|2022-10-11 17:50:00|52445|52395|52462|52412|52462|52412|52422|52372|133
1665510900000|2022-10-11 17:55:00|52467|52417|52487|52437|52492|52442|52447|52397|121
1665511200000|2022-10-11 18:00:00|52482|52432|52497|52447|52522|52472|52477|52427|114
1665511500000|2022-10-11 18:05:00|52492|52442|52507|52457|52532|52482|52472|52422|110
1665511800000|2022-10-11 18:10:00|52512|52462|52512|52462|52537|52487|52497|52447|131
1665512100000|2022-10-11 18:15:00|52517|52467|52547|52497|52549|52499|52512|52462|98
1665512400000|2022-10-11 18:20:00|52542|52492|52547|52497|52557|52507|52532|52482|87
1665512700000|2022-10-11 18:25:00|52552|52502|52572|52522|52587|52537|52537|52487|119
1665513000000|2022-10-11 18:30:00|52577|52527|52552|52502|52587|52537|52547|52497|107
1665513300000|2022-10-11 18:35:00|52549|52499|52542|52492|52572|52522|52537|52487|92
1665513600000|2022-10-11 18:40:00|52547|52497|52659|52609|52659|52609|52532|52482|112
1665513900000|2022-10-11 18:45:00|52657|52607|53102.5|53022.5|53102.5|53022.5|52639|52589|380
1665514200000|2022-10-11 18:50:00|53108.5|53028.5|53048.5|52968.5|53202.5|53122.5|53005.5|52925.5|312
1665514500000|2022-10-11 18:55:00|53050.5|52970.5|53112.5|53032.5|53138.5|53058.5|53028.5|52948.5|233
1665576600000|2022-10-12 12:10:00|53264|53214|53264|53214|53264|53214|53264|53214|1
1665667500000|2022-10-13 13:25:00|53859.5|53779.5|53799.5|53719.5|53879.5|53799.5|53795.5|53715.5|272
1665667800000|2022-10-13 13:30:00|53805.5|53725.5|53725.5|53645.5|53867.5|53787.5|53725.5|53645.5|385
1665668100000|2022-10-13 13:35:00|53719.5|53639.5|53805.5|53725.5|53825.5|53745.5|53719.5|53639.5|356
1665668400000|2022-10-13 13:40:00|53807.5|53727.5|53695.5|53615.5|53819.5|53739.5|53658.5|53578.5|345
1665668700000|2022-10-13 13:45:00|53689.5|53609.5|53604.5|53524.5|53729.5|53649.5|53598.5|53518.5|368
1665669000000|2022-10-13 13:50:00|53608.5|53528.5|53444.5|53364.5|53618.5|53538.5|53344.5|53264.5|365
1665669300000|2022-10-13 13:55:00|53446.5|53366.5|53428.5|53348.5|53514.5|53434.5|53351.5|53271.5|328
1665669600000|2022-10-13 14:00:00|53434.5|53354.5|53414.5|53334.5|53474.5|53394.5|53394.5|53314.5|348
1665669900000|2022-10-13 14:05:00|53404.5|53324.5|53444.5|53364.5|53466.5|53386.5|53358.5|53278.5|320
1665670200000|2022-10-13 14:10:00|53441.5|53361.5|53494.5|53414.5|53514.5|53434.5|53414.5|53334.5|329
1665670500000|2022-10-13 14:15:00|53491.5|53411.5|53521.5|53441.5|53534.5|53454.5|53474.5|53394.5|259
1665670800000|2022-10-13 14:20:00|53518.5|53438.5|53604.5|53524.5|53628.5|53548.5|53504.5|53424.5|278
1665671100000|2022-10-13 14:25:00|53598.5|53518.5|53685.5|53605.5|53707.5|53627.5|53596.5|53516.5|279
1665671400000|2022-10-13 14:30:00|53687.5|53607.5|53574.5|53494.5|53715.5|53635.5|53548.5|53468.5|333
1665671700000|2022-10-13 14:35:00|53568.5|53488.5|53454.5|53374.5|53618.5|53538.5|53438.5|53358.5|341
1665672000000|2022-10-13 14:40:00|53456.5|53376.5|53414.5|53334.5|53478.5|53398.5|53394.5|53314.5|314
1665672300000|2022-10-13 14:45:00|53411.5|53331.5|53237.5|53157.5|53424.5|53344.5|53227.5|53147.5|311
1665672600000|2022-10-13 14:50:00|53243.5|53163.5|53217.5|53137.5|53285.5|53205.5|53203.5|53123.5|295
1665672900000|2022-10-13 14:55:00|53223.5|53143.5|53374.5|53294.5|53374.5|53294.5|53197.5|53117.5|303
1665673200000|2022-10-13 15:00:00|53368.5|53288.5|53348.5|53268.5|53444.5|53364.5|53346.5|53266.5|261
1665673500000|2022-10-13 15:05:00|53344.5|53264.5|53247.5|53167.5|53378.5|53298.5|53233.5|53153.5|289
1665673800000|2022-10-13 15:10:00|53253.5|53173.5|53143.5|53063.5|53293.5|53213.5|53143.5|53063.5|257
1665674100000|2022-10-13 15:15:00|53147.5|53067.5|53167.5|53087.5|53225.5|53145.5|53115.5|53035.5|341
1665674400000|2022-10-13 15:20:00|53163.5|53083.5|53183.5|53103.5|53273.5|53193.5|53083.5|53003.5|352
1665674700000|2022-10-13 15:25:00|53185.5|53105.5|53157.5|53077.5|53257.5|53177.5|53155.5|53075.5|325
1665675000000|2022-10-13 15:30:00|53163.5|53083.5|53137.5|53057.5|53197.5|53117.5|53097.5|53017.5|306
1665675300000|2022-10-13 15:35:00|53135.5|53055.5|53047.5|52967.5|53135.5|53055.5|52967.5|52887.5|326
1665675600000|2022-10-13 15:40:00|53043.5|52963.5|53130.5|53050.5|53155.5|53075.5|53023.5|52943.5|300
1665675900000|2022-10-13 15:45:00|53127.5|53047.5|53070.5|52990.5|53180.5|53100.5|53043.5|52963.5|308
1665676200000|2022-10-13 15:50:00|53073.5|52993.5|53107.5|53027.5|53155.5|53075.5|53043.5|52963.5|268
1665676500000|2022-10-13 15:55:00|53103.5|53023.5|53183.5|53103.5|53213.5|53133.5|53103.5|53023.5|274
1665676800000|2022-10-13 16:00:00|53180.5|53100.5|52983.5|52903.5|53213.5|53133.5|52977.5|52897.5|286
1665677100000|2022-10-13 16:05:00|52980.5|52900.5|53117.5|53037.5|53117.5|53037.5|52973.5|52893.5|270
1665677400000|2022-10-13 16:10:00|53113.5|53033.5|53103.5|53023.5|53163.5|53083.5|53095.5|53015.5|266
1665677700000|2022-10-13 16:15:00|53100.5|53020.5|53183.5|53103.5|53205.5|53125.5|53087.5|53007.5|233
1665678000000|2022-10-13 16:20:00|53177.5|53097.5|53190.5|53110.5|53213.5|53133.5|53157.5|53077.5|207
1665678300000|2022-10-13 16:25:00|53187.5|53107.5|53168|53118|53217.5|53137.5|53123|53073|183
1665678600000|2022-10-13 16:30:00|53173|53123|53133|53083|53198|53148|53121|53071|181
1665678900000|2022-10-13 16:35:00|53128|53078|53153|53103|53168|53118|53118|53068|197
1665679200000|2022-10-13 16:40:00|53158|53108|53073|53023|53158|53108|53063|53013|195
1665679500000|2022-10-13 16:45:00|53078|53028|52988|52938|53118|53068|52978|52928|132
1665679800000|2022-10-13 16:50:00|52985|52935|52988|52938|53008|52958|52907|52857|190
1665680100000|2022-10-13 16:55:00|52985|52935|52973|52923|52998|52948|52933|52883|139
1665680400000|2022-10-13 17:00:00|52975|52925|52817|52767|52975|52925|52812|52762|178
1665680700000|2022-10-13 17:05:00|52807|52757|52842|52792|52847|52797|52767|52717|167
1665681000000|2022-10-13 17:10:00|52844|52794|52777|52727|52844|52794|52762|52712|161
1665681300000|2022-10-13 17:15:00|52780|52730|52767|52717|52802|52752|52712|52662|201
1665681600000|2022-10-13 17:20:00|52762|52712|52772|52722|52774|52724|52732|52682|188
1665681900000|2022-10-13 17:25:00|52777|52727|52762|52712|52777|52727|52712|52662|180
1665682200000|2022-10-13 17:30:00|52757|52707|52707|52657|52757|52707|52677|52627|175
1665682500000|2022-10-13 17:35:00|52697|52647|52747|52697|52777|52727|52694|52644|178
1665682800000|2022-10-13 17:40:00|52737|52687|52762|52712|52767|52717|52722|52672|146
1665683100000|2022-10-13 17:45:00|52757|52707|52747|52697|52802|52752|52732|52682|143
1665683400000|2022-10-13 17:50:00|52752|52702|52727|52677|52754|52704|52697|52647|138
1665683700000|2022-10-13 17:55:00|52722|52672|52702|52652|52752|52702|52692|52642|149
1665684000000|2022-10-13 18:00:00|52707|52657|52757|52707|52767|52717|52707|52657|160
1665684300000|2022-10-13 18:05:00|52754|52704|52762|52712|52767|52717|52730|52680|141
1665684600000|2022-10-13 18:10:00|52764|52714|52737|52687|52792|52742|52722|52672|135
1665684900000|2022-10-13 18:15:00|52734|52684|52697|52647|52752|52702|52697|52647|141
1665685200000|2022-10-13 18:20:00|52700|52650|52697|52647|52722|52672|52682|52632|115
1665685500000|2022-10-13 18:25:00|52700|52650|52782|52732|52792|52742|52697|52647|130
1665685800000|2022-10-13 18:30:00|52784|52734|52817|52767|52847|52797|52777|52727|122
1665686100000|2022-10-13 18:35:00|52814|52764|52834|52784|52847|52797|52807|52757|104
1665686400000|2022-10-13 18:40:00|52832|52782|52870|52820|52877|52827|52827|52777|81
1665686700000|2022-10-13 18:45:00|52867|52817|52934|52884|52934|52884|52867|52817|133
1665687000000|2022-10-13 18:50:00|52939|52889|52969|52919|52969|52919|52899|52849|105
1665687300000|2022-10-13 18:55:00|52964|52914|52954|52904|52974|52924|52939|52889|125
1665749400000|2022-10-14 12:10:00|53085|53035|53055|53005|53125|53075|53045|52995|168
1665749700000|2022-10-14 12:15:00|53050|53000|53260|53210|53275|53225|53045|52995|212
1665750000000|2022-10-14 12:20:00|53255|53205|53214|53164|53266|53216|53205|53155|217
1665750300000|2022-10-14 12:25:00|53221|53171|53274|53224|53274|53224|53176|53126|182
1665750600000|2022-10-14 12:30:00|53296|53246|53100|53050|53321|53251|53060|53010|412
1665750900000|2022-10-14 12:35:00|53097|53047|53030|52980|53191|53141|52990|52940|365
1665751200000|2022-10-14 12:40:00|53025|52975|53080|53030|53141|53091|53000|52950|311
1665751500000|2022-10-14 12:45:00|53085|53035|53040|52990|53105|53055|53000|52950|288
1665751800000|2022-10-14 12:50:00|53055|53005|52975|52925|53105|53055|52970|52920|302
1665752100000|2022-10-14 12:55:00|52977|52927|52990|52940|53040|52990|52900|52850|313
1665752400000|2022-10-14 13:00:00|52995|52945|52825|52775|52995|52945|52820|52770|238
1665752700000|2022-10-14 13:05:00|52827|52777|52873|52823|52920|52870|52789|52739|305
1665753000000|2022-10-14 13:10:00|52870|52820|53005|52955|53030|52980|52835|52785|250
1665753300000|2022-10-14 13:15:00|53010|52960|53082|53032|53122|53072|52995|52945|254
1665753600000|2022-10-14 13:20:00|53080|53030|53055|53005|53105|53055|53035|52985|233
1665753900000|2022-10-14 13:25:00|53058|53008|53166|53116|53211|53161|53055|53005|271
1665754200000|2022-10-14 13:30:00|53161|53111|53226|53176|53256|53206|53161|53111|335
1665754500000|2022-10-14 13:35:00|53229|53179|53131|53081|53256|53206|53120|53070|337
1665754800000|2022-10-14 13:40:00|53126|53076|53271|53221|53289|53239|53126|53076|318
1665755100000|2022-10-14 13:45:00|53269|53219|53331|53281|53361|53311|53269|53219|345
1665755400000|2022-10-14 13:50:00|53326|53276|53296|53246|53331|53281|53241|53191|323
1665755700000|2022-10-14 13:55:00|53301|53251|53286|53236|53326|53276|53253|53203|243
1665756000000|2022-10-14 14:00:00|53346|53296|53291|53241|53502|53452|53286|53236|428
1665756300000|2022-10-14 14:05:00|53293|53243|53271|53221|53323|53273|53243|53193|315
1665756600000|2022-10-14 14:10:00|53266|53216|53301|53251|53311|53261|53261|53211|265
1665756900000|2022-10-14 14:15:00|53303|53253|53331|53281|53386|53336|53286|53236|318
1665757200000|2022-10-14 14:20:00|53333|53283|53316|53266|53391|53341|53296|53246|299
1665757500000|2022-10-14 14:25:00|53311|53261|53266|53216|53349|53299|53253|53203|301
1665757800000|2022-10-14 14:30:00|53253|53203|53381|53331|53386|53336|53226|53176|282
1665758100000|2022-10-14 14:35:00|53386|53336|53477|53427|53492|53442|53356|53306|267
1665758400000|2022-10-14 14:40:00|53482|53432|53477|53427|53497|53447|53426|53376|276
1665758700000|2022-10-14 14:45:00|53474|53424|53467|53417|53487|53437|53436|53386|215
1665759000000|2022-10-14 14:50:00|53462|53412|53366|53316|53470|53420|53336|53286|235
1665759300000|2022-10-14 14:55:00|53371|53321|53276|53226|53371|53321|53266|53216|215
1665759600000|2022-10-14 15:00:00|53271|53221|53251|53201|53316|53266|53251|53201|201
1665759900000|2022-10-14 15:05:00|53246|53196|53349|53299|53366|53316|53246|53196|215
1665760200000|2022-10-14 15:10:00|53351|53301|53431|53381|53442|53392|53341|53291|192
1665760500000|2022-10-14 15:15:00|53426|53376|53470|53420|53491|53441|53408|53358|202
1665760800000|2022-10-14 15:20:00|53475|53425|53415|53365|53480|53430|53395|53345|162
1665761100000|2022-10-14 15:25:00|53410|53360|53428|53378|53455|53405|53380|53330|214
1665761400000|2022-10-14 15:30:00|53425|53375|53390|53340|53450|53400|53372|53322|173
1665761700000|2022-10-14 15:35:00|53385|53335|53350|53300|53400|53350|53335|53285|169
1665762000000|2022-10-14 15:40:00|53352|53302|53408|53358|53440|53390|53350|53300|212
1665762300000|2022-10-14 15:45:00|53405|53355|53430|53380|53445|53395|53395|53345|161
1665762600000|2022-10-14 15:50:00|53425|53375|53420|53370|53455|53405|53390|53340|181
1665762900000|2022-10-14 15:55:00|53425|53375|53370|53320|53435|53385|53355|53305|138
1665763200000|2022-10-14 16:00:00|53380|53330|53315|53265|53380|53330|53305|53255|203
1665763500000|2022-10-14 16:05:00|53320|53270|53455|53405|53460|53410|53320|53270|203
1665763800000|2022-10-14 16:10:00|53453|53403|53480|53430|53485|53435|53423|53373|199
1665764100000|2022-10-14 16:15:00|53485|53435|53491|53441|53536|53486|53465|53415|176
1665764400000|2022-10-14 16:20:00|53496|53446|53475|53425|53541|53491|53465|53415|187
1665764700000|2022-10-14 16:25:00|53470|53420|53455|53405|53506|53456|53455|53405|169
1665765000000|2022-10-14 16:30:00|53460|53410|53496|53446|53506|53456|53445|53395|148
1665765300000|2022-10-14 16:35:00|53501|53451|53506|53456|53506|53456|53460|53410|154
1665765600000|2022-10-14 16:40:00|53501|53451|53460|53410|53506|53456|53413|53363|147
1665765900000|2022-10-14 16:45:00|53463|53413|53460|53410|53470|53420|53425|53375|155
1665766200000|2022-10-14 16:50:00|53465|53415|53453|53403|53496|53446|53430|53380|155
1665766500000|2022-10-14 16:55:00|53450|53400|53475|53425|53475|53425|53415|53365|134
1665766800000|2022-10-14 17:00:00|53473|53423|53477|53427|53506|53456|53435|53385|164
1665767100000|2022-10-14 17:05:00|53480|53430|53551|53501|53556|53506|53480|53430|137
1665767400000|2022-10-14 17:10:00|53548|53498|53576|53526|53581|53531|53526|53476|104
1665767700000|2022-10-14 17:15:00|53571|53521|53566|53516|53571|53521|53546|53496|106
1665768000000|2022-10-14 17:20:00|53571|53521|53547|53497|53600|53550|53545|53495|130
1665768300000|2022-10-14 17:25:00|53550|53500|53510|53460|53565|53515|53505|53455|126
1665768600000|2022-10-14 17:30:00|53515|53465|53510|53460|53515|53465|53470|53420|135
1665768900000|2022-10-14 17:35:00|53515|53465|53550|53500|53565|53515|53505|53455|146
1665769200000|2022-10-14 17:40:00|53547|53497|53550|53500|53570|53520|53510|53460|166
1665769500000|2022-10-14 17:45:00|53555|53505|53525|53475|53570|53520|53520|53470|166
1665769800000|2022-10-14 17:50:00|53530|53480|53545|53495|53570|53520|53525|53475|116
1665770100000|2022-10-14 17:55:00|53537|53487|53560|53510|53580|53530|53525|53475|125
1665770400000|2022-10-14 18:00:00|53565|53515|53590|53540|53613|53563|53560|53510|145
1665770700000|2022-10-14 18:05:00|53595|53545|53585|53535|53615|53565|53560|53510|127
1665771000000|2022-10-14 18:10:00|53587|53537|53575|53525|53623|53573|53570|53520|123
1665771300000|2022-10-14 18:15:00|53577|53527|53665|53615|53670|53620|53567|53517|122
1665771600000|2022-10-14 18:20:00|53660|53610|53665|53615|53685|53635|53650|53600|106
1665771900000|2022-10-14 18:25:00|53660|53610|53670|53620|53680|53630|53657|53607|100
1665772200000|2022-10-14 18:30:00|53675|53625|53655|53605|53680|53630|53637|53587|94
1665772500000|2022-10-14 18:35:00|53660|53610|53630|53580|53660|53610|53600|53550|124
1665772800000|2022-10-14 18:40:00|53625|53575|53650|53600|53687|53637|53625|53575|87
1665773100000|2022-10-14 18:45:00|53655|53605|53655|53605|53690|53640|53645|53595|111
1665773400000|2022-10-14 18:50:00|53660|53610|53665|53615|53690|53640|53655|53605|88
1665773700000|2022-10-14 18:55:00|53660|53610|53640|53590|53680|53630|53635|53585|115
1666008600000|2022-10-17 12:10:00|53235|53185|53240|53190|53270|53220|53218|53168|110
1666008900000|2022-10-17 12:15:00|53245|53195|53275|53225|53285|53235|53225|53175|138
1666009200000|2022-10-17 12:20:00|53270|53220|53265|53215|53280|53230|53225|53175|173
1666009500000|2022-10-17 12:25:00|53270|53220|53340|53290|53360|53310|53245|53195|149
1666009800000|2022-10-17 12:30:00|53345|53295|53315|53265|53365|53315|53295|53245|162
1666010100000|2022-10-17 12:35:00|53313|53263|53305|53255|53320|53270|53280|53230|131
1666010400000|2022-10-17 12:40:00|53303|53253|53205|53155|53303|53253|53205|53155|147
1666010700000|2022-10-17 12:45:00|53200|53150|53245|53195|53275|53225|53175|53125|154
1666011000000|2022-10-17 12:50:00|53240|53190|53145|53095|53245|53195|53114|53064|157
1666011300000|2022-10-17 12:55:00|53150|53100|53185|53135|53193|53143|53138|53088|161
1666011600000|2022-10-17 13:00:00|53180|53130|53135|53085|53195|53145|53130|53080|143
1666011900000|2022-10-17 13:05:00|53132|53082|53084|53034|53135|53085|53057|53007|170
1666012200000|2022-10-17 13:10:00|53081|53031|53044|52994|53125|53075|53039|52989|140
1666012500000|2022-10-17 13:15:00|53049|52999|53074|53024|53084|53034|52974|52924|166
1666012800000|2022-10-17 13:20:00|53079|53029|53118|53068|53140|53090|53064|53014|209
1666013100000|2022-10-17 13:25:00|53120|53070|53101|53051|53120|53070|53019|52969|171
1666013400000|2022-10-17 13:30:00|53099|53049|53019|52969|53109|53059|53009|52959|208
1666013700000|2022-10-17 13:35:00|53024|52974|52929|52879|53024|52974|52909|52859|201
1666014000000|2022-10-17 13:40:00|52934|52884|53024|52974|53024|52974|52894|52844|202
1666014300000|2022-10-17 13:45:00|53027|52977|53074|53024|53099|53049|53024|52974|200
1666014600000|2022-10-17 13:50:00|53077|53027|53079|53029|53109|53059|53069|53019|189
1666014900000|2022-10-17 13:55:00|53074|53024|53160|53110|53200|53150|53061|53011|196
1666015200000|2022-10-17 14:00:00|53155|53105|53205|53155|53225|53175|53135|53085|230
1666015500000|2022-10-17 14:05:00|53200|53150|53165|53115|53225|53175|53150|53100|185
1666015800000|2022-10-17 14:10:00|53170|53120|53130|53080|53180|53130|53094|53044|156
1666016100000|2022-10-17 14:15:00|53125|53075|53180|53130|53198|53148|53099|53049|163
1666016400000|2022-10-17 14:20:00|53175|53125|53180|53130|53190|53140|53120|53070|158
1666016700000|2022-10-17 14:25:00|53185|53135|53150|53100|53215|53165|53150|53100|110
1666017000000|2022-10-17 14:30:00|53155|53105|53130|53080|53175|53125|53064|53014|210
1666017300000|2022-10-17 14:35:00|53125|53075|53074|53024|53125|53075|53047|52997|215
1666017600000|2022-10-17 14:40:00|53071|53021|53059|53009|53081|53031|53024|52974|153
1666017900000|2022-10-17 14:45:00|53061|53011|53140|53090|53160|53110|53061|53011|167
1666018200000|2022-10-17 14:50:00|53145|53095|53240|53190|53260|53210|53140|53090|220
1666018500000|2022-10-17 14:55:00|53242|53192|53069|53019|53245|53195|53069|53019|199
1666018800000|2022-10-17 15:00:00|53074|53024|52999|52949|53074|53024|52989|52939|183
1666019100000|2022-10-17 15:05:00|53001|52951|52964|52914|53026.5|52974|52934|52884|172
1666019400000|2022-10-17 15:10:00|52969|52919|52941|52891|52999|52949|52931|52881|142
1666019700000|2022-10-17 15:15:00|52939|52889|52957|52907|52999|52949|52934|52884|146
1666020000000|2022-10-17 15:20:00|52959|52909|52954|52904|52984|52934|52939|52889|154
1666020300000|2022-10-17 15:25:00|52959|52909|52959|52909|52984|52934|52947|52897|79
1666020600000|2022-10-17 15:30:00|52954|52904|52984|52934|53019|52969|52954|52904|105
1666020900000|2022-10-17 15:35:00|52979|52929|52989|52939|53014|52964|52974|52924|77
1666021200000|2022-10-17 15:40:00|52981|52931|52934|52884|52981|52931|52919|52869|60
1666021500000|2022-10-17 15:45:00|52939|52889|52944|52894|52954|52904|52924|52874|94
1666021800000|2022-10-17 15:50:00|52939|52889|52909|52859|52964|52914|52899|52849|85
1666022100000|2022-10-17 15:55:00|52906|52856|52969|52919|52984|52934|52904|52854|77
1666022400000|2022-10-17 16:00:00|52964|52914|52979|52929|52999|52949|52962|52912|100
1666022700000|2022-10-17 16:05:00|52984|52934|52979|52929|52989|52939|52966|52916|78
1666023000000|2022-10-17 16:10:00|52982|52932|52979|52929|53014|52964|52979|52929|73
1666023300000|2022-10-17 16:15:00|52982|52932|52989|52939|53004|52954|52979|52929|101
1666023600000|2022-10-17 16:20:00|52994|52944|52989|52939|53014|52964|52974|52924|74
1666023900000|2022-10-17 16:25:00|52994|52944|52994|52944|52999|52949|52974|52924|77
1666024200000|2022-10-17 16:30:00|52999|52949|52994|52944|53016|52966|52994|52944|88
1666024500000|2022-10-17 16:35:00|52992|52942|53004|52954|53024|52974|52989|52939|86
1666024800000|2022-10-17 16:40:00|53024|52974|53069|53019|53069|53019|53009|52959|101
1666025100000|2022-10-17 16:45:00|53072|53022|53059|53009|53094|53044|53054|53004|115
1666025400000|2022-10-17 16:50:00|53064|53014|53059|53009|53079|53029|53049|52999|99
1666025700000|2022-10-17 16:55:00|53069|53019|53099|53049|53106|53056|53069|53019|77
1666026000000|2022-10-17 17:00:00|53102|53052|53150|53100|53165|53115|53099|53049|106
1666026300000|2022-10-17 17:05:00|53145|53095|53145|53095|53150|53100|53106|53056|93
1666026600000|2022-10-17 17:10:00|53143|53093|53140|53090|53150|53100|53135|53085|61
1666026900000|2022-10-17 17:15:00|53145|53095|53195|53145|53205|53155|53140|53090|87
1666027200000|2022-10-17 17:20:00|53200|53150|53170|53120|53200|53150|53150|53100|100
1666027500000|2022-10-17 17:25:00|53175|53125|53190|53140|53200|53150|53170|53120|79
1666027800000|2022-10-17 17:30:00|53185|53135|53200|53150|53215|53165|53180|53130|70
1666028100000|2022-10-17 17:35:00|53205|53155|53195|53145|53212|53162|53185|53135|63
1666028400000|2022-10-17 17:40:00|53200|53150|53150|53100|53200|53150|53128|53078|74
1666028700000|2022-10-17 17:45:00|53155|53105|53185|53135|53205|53155|53145|53095|85
1666029000000|2022-10-17 17:50:00|53190|53140|53180|53130|53198|53148|53150|53100|88
1666029300000|2022-10-17 17:55:00|53185|53135|53260|53210|53260|53210|53170|53120|96
1666029600000|2022-10-17 18:00:00|53258|53208|53308|53258|53315|53265|53245|53195|88
1666029900000|2022-10-17 18:05:00|53315|53265|53325|53275|53330|53280|53305|53255|89
1666030200000|2022-10-17 18:10:00|53330|53280|53325|53275|53335|53285|53300|53250|75
1666030500000|2022-10-17 18:15:00|53330|53280|53310|53260|53332|53282|53305|53255|53
1666030800000|2022-10-17 18:20:00|53298|53248|53285|53235|53325|53275|53285|53235|88
1666031100000|2022-10-17 18:25:00|53288|53238|53265|53215|53310|53260|53258|53208|77
1666031400000|2022-10-17 18:30:00|53270|53220|53255|53205|53288|53238|53245|53195|54
1666031700000|2022-10-17 18:35:00|53250|53200|53270|53220|53272|53222|53245|53195|66
1666032000000|2022-10-17 18:40:00|53260|53210|53240|53190|53265|53215|53230|53180|67
1666032300000|2022-10-17 18:45:00|53243|53193|53265|53215|53280|53230|53243|53193|57
1666032600000|2022-10-17 18:50:00|53270|53220|53255|53205|53275|53225|53240|53190|64
1666032900000|2022-10-17 18:55:00|53260|53210|53245|53195|53260|53210|53217|53167|66
1666095000000|2022-10-18 12:10:00|53101|53051|52996|52946|53112|53062|52976|52926|108
1666095300000|2022-10-18 12:15:00|53001|52951|53022|52972|53039|52989|52976|52926|178
1666095600000|2022-10-18 12:20:00|53017|52967|52956|52906|53021|52971|52941|52891|147
1666095900000|2022-10-18 12:25:00|52966|52916|52936|52886|52971|52921|52906|52856|120
1666096200000|2022-10-18 12:30:00|52944|52894|52861|52811|52944|52894|52856|52806|185
1666096500000|2022-10-18 12:35:00|52851|52801|52846|52796|52876|52826|52836|52782.5|158
1666096800000|2022-10-18 12:40:00|52848|52798|52946|52896|52951|52901|52848|52798|164
1666097100000|2022-10-18 12:45:00|52936|52886|52948|52898|52951|52901|52904|52854|151
1666097400000|2022-10-18 12:50:00|52951|52901|52941|52891|52956|52906|52881|52831|127
1666097700000|2022-10-18 12:55:00|52938|52888|52971|52921|53027|52977|52936|52886|148
1666098000000|2022-10-18 13:00:00|52976|52926|52911|52861|52981|52931|52906|52856|127
1666098300000|2022-10-18 13:05:00|52906|52856|53006|52956|53018|52968|52906|52856|123
1666098600000|2022-10-18 13:10:00|53001|52951|53062|53012|53072|53022|52978|52928|171
1666098900000|2022-10-18 13:15:00|53072|53022|53011|52961|53122|53072|53011|52961|215
1666099200000|2022-10-18 13:20:00|53014|52964|53016|52966|53032|52982|52996|52946|148
1666099500000|2022-10-18 13:25:00|53021|52971|52956|52906|53027|52977|52941|52891|143
1666099800000|2022-10-18 13:30:00|52951|52901|52901|52851|52956|52906|52864|52814|204
1666100100000|2022-10-18 13:35:00|52904|52854|52791|52741|52904|52854|52736|52686|215
1666100400000|2022-10-18 13:40:00|52786|52736|52856|52806|52881|52831|52776|52726|189
1666100700000|2022-10-18 13:45:00|52851|52801|52861|52811|52886|52836|52841|52791|142
1666101000000|2022-10-18 13:50:00|52856|52806|52971|52921|52976|52926|52844|52794|168
1666101300000|2022-10-18 13:55:00|52976|52926|52934|52884|52986|52936|52934|52884|157
1666101600000|2022-10-18 14:00:00|52936|52886|52911|52861|52961|52911|52906|52856|167
1666101900000|2022-10-18 14:05:00|52916|52866|52981|52931|53001|52951|52906|52856|174
1666102200000|2022-10-18 14:10:00|52986|52936|52996|52946|53001|52951|52961|52911|128
1666102500000|2022-10-18 14:15:00|53001|52951|53062|53012|53092|53042|52986|52936|201
1666102800000|2022-10-18 14:20:00|53072|53022|53167|53117|53172|53122|53062|53012|192
1666103100000|2022-10-18 14:25:00|53164|53114|53157|53107|53232|53182|53147|53097|213
1666103400000|2022-10-18 14:30:00|53160|53110|53097|53047|53162|53112|53097|53047|141
1666103700000|2022-10-18 14:35:00|53102|53052|53182|53132|53182|53132|53067|53017|197
1666104000000|2022-10-18 14:40:00|53177|53127|53122|53072|53187|53137|53102|53052|173
1666104300000|2022-10-18 14:45:00|53117|53067|53067|53017|53132|53082|53067|53017|147
1666104600000|2022-10-18 14:50:00|53062|53012|53032|52982|53067|53017|53027|52977|134
1666104900000|2022-10-18 14:55:00|53034|52984|52976|52926|53034|52984|52969|52919|172
1666105200000|2022-10-18 15:00:00|52973|52923|52976|52926|53001|52951|52956|52906|163
1666105500000|2022-10-18 15:05:00|52981|52931|53077|53027|53082|53032|52956|52906|146
1666105800000|2022-10-18 15:10:00|53082|53032|53160|53110|53190|53140|53052|53002|184
1666106100000|2022-10-18 15:15:00|53165|53115|53215|53165|53220|53170|53145|53095|167
1666106400000|2022-10-18 15:20:00|53220|53170|53285|53235|53305|53255|53195|53145|178
1666106700000|2022-10-18 15:25:00|53288|53238|53190|53140|53290|53240|53180|53130|203
1666107000000|2022-10-18 15:30:00|53195|53145|53210|53160|53245|53195|53185|53135|152
1666107300000|2022-10-18 15:35:00|53205|53155|53215|53165|53245|53195|53188|53138|176
1666107600000|2022-10-18 15:40:00|53210|53160|53180|53130|53235|53185|53180|53130|154
1666107900000|2022-10-18 15:45:00|53185|53135|53200|53150|53225|53175|53160|53110|139
1666108200000|2022-10-18 15:50:00|53202|53152|53190|53140|53210|53160|53175|53125|92
1666108500000|2022-10-18 15:55:00|53192|53142|53235|53185|53270|53220|53190|53140|94
1666108800000|2022-10-18 16:00:00|53245|53195|53290|53240|53310|53260|53225|53175|143
1666109100000|2022-10-18 16:05:00|53285|53235|53180|53130|53285|53235|53165|53115|157
1666109400000|2022-10-18 16:10:00|53175|53125|53150|53100|53180|53130|53130|53080|164
1666109700000|2022-10-18 16:15:00|53148|53098|53180|53130|53190|53140|53140|53090|102
1666110000000|2022-10-18 16:20:00|53182|53132|53245|53195|53250|53200|53175|53125|136
1666110300000|2022-10-18 16:25:00|53248|53198|53235|53185|53255|53205|53230|53180|103
1666110600000|2022-10-18 16:30:00|53232|53182|53205|53155|53255|53205|53198|53148|108
1666110900000|2022-10-18 16:35:00|53200|53150|53110|53060|53200|53150|53110|53060|128
1666111200000|2022-10-18 16:40:00|53115|53065|53100|53050|53115|53065|53080|53030|133
1666111500000|2022-10-18 16:45:00|53105|53055|53120|53070|53155|53105|53100|53050|125
1666111800000|2022-10-18 16:50:00|53125|53075|53060|53010|53125|53075|53050|53000|96
1666112100000|2022-10-18 16:55:00|53062|53012|53092|53042|53120|53070|53045|52995|109
1666112400000|2022-10-18 17:00:00|53095|53045|53210|53160|53222|53172|53070|53020|186
1666112700000|2022-10-18 17:05:00|53205|53155|53200|53150|53225|53175|53138|53088|176
1666113000000|2022-10-18 17:10:00|53205|53155|53115|53065|53215|53165|53110|53060|152
1666113300000|2022-10-18 17:15:00|53120|53070|53125|53075|53158|53108|53115|53065|156
1666113600000|2022-10-18 17:20:00|53120|53070|53040|52990|53125|53075|53035|52985|135
1666113900000|2022-10-18 17:25:00|53042|52992|53030|52980|53055|53005|53010|52960|157
1666114200000|2022-10-18 17:30:00|53032|52982|52995|52945|53102|53052|52989|52939|168
1666114500000|2022-10-18 17:35:00|53000|52950|53005|52955|53025|52975|52992|52942|138
1666114800000|2022-10-18 17:40:00|53002|52952|53055|53005|53060|53010|52981|52931|140
1666115100000|2022-10-18 17:45:00|53058|53008|53030|52980|53085|53035|53030|52980|118
1666115400000|2022-10-18 17:50:00|53035|52985|53045|52995|53055|53005|53000|52950|118
1666115700000|2022-10-18 17:55:00|53040|52990|53030|52980|53058|53008|53015|52965|88
1666116000000|2022-10-18 18:00:00|53025|52975|52995|52945|53025|52975|52984|52934|106
1666116300000|2022-10-18 18:05:00|52999|52949|52984|52934|53030|52980|52981|52931|110
1666116600000|2022-10-18 18:10:00|52979|52929|52969|52919|52989|52939|52934|52884|79
1666116900000|2022-10-18 18:15:00|52971|52921|52974|52924|53005|52955|52964|52914|106
1666117200000|2022-10-18 18:20:00|52979|52929|52984|52934|53005|52955|52974|52924|98
1666117500000|2022-10-18 18:25:00|52979|52929|52934|52884|52984|52934|52924|52874|106
1666117800000|2022-10-18 18:30:00|52929|52879|52904|52854|52949|52899|52904|52854|79
1666118100000|2022-10-18 18:35:00|52909|52859|52974|52924|53001|52951|52894|52844|156
1666118400000|2022-10-18 18:40:00|52979|52929|53075|53025|53080|53030|52974|52924|150
1666118700000|2022-10-18 18:45:00|53070|53020|53055|53005|53085|53035|53040|52990|102
1666119000000|2022-10-18 18:50:00|53060|53010|53040|52990|53098|53048|53035|52985|142
1666119300000|2022-10-18 18:55:00|53045|52995|52959|52909|53050|53000|52927|52877|162
1666181400000|2022-10-19 12:10:00|53191|53141|53253|53203|53257|53207|53191|53141|140
1666181700000|2022-10-19 12:15:00|53258|53208|53207|53157|53258|53208|53157|53107|141
1666182000000|2022-10-19 12:20:00|53209|53159|53167|53117|53286|53236|53157|53107|172
1666182300000|2022-10-19 12:25:00|53172|53122|53227|53177|53237|53187|53142|53092|129
1666182600000|2022-10-19 12:30:00|53229|53179|53252|53202|53303|53253|53205|53155|229
1666182900000|2022-10-19 12:35:00|53247|53197|53137|53087|53252|53202|53122|53072|202
1666183200000|2022-10-19 12:40:00|53139|53089|53169|53119|53184|53134|53109|53059|168
1666183500000|2022-10-19 12:45:00|53174|53124|53124|53074|53174|53124|53124|53074|141
1666183800000|2022-10-19 12:50:00|53119|53069|53139|53089|53144|53094|53087|53037|177
1666184100000|2022-10-19 12:55:00|53137|53087|53104|53054|53144|53094|53069|53019|152
1666184400000|2022-10-19 13:00:00|53102|53052|53094|53044|53139|53089|53054|53004|199
1666184700000|2022-10-19 13:05:00|53089|53039|53169|53119|53189|53139|53089|53039|172
1666185000000|2022-10-19 13:10:00|53174|53124|53139|53089|53184|53134|53109|53059|147
1666185300000|2022-10-19 13:15:00|53134|53084|53109|53059|53159|53109|53104|53054|127
1666185600000|2022-10-19 13:20:00|53119|53069|53134|53084|53139|53089|53074|53024|161
1666185900000|2022-10-19 13:25:00|53129|53079|53164|53114|53189|53139|53097|53047|127
1666186200000|2022-10-19 13:30:00|53167|53117|53081|53031|53189|53139|53069|53019|183
1666186500000|2022-10-19 13:35:00|53079|53029|53031|52981|53119|53069|52994|52941.5|193
1666186800000|2022-10-19 13:40:00|53034|52984|53139|53089|53149|53099|53004|52954|188
1666187100000|2022-10-19 13:45:00|53142|53092|53214|53164|53224|53174|53129|53079|187
1666187400000|2022-10-19 13:50:00|53219|53169|53164|53114|53219|53169|53149|53099|155
1666187700000|2022-10-19 13:55:00|53159|53109|53126|53076|53179|53129|53104|53054|184
1666188000000|2022-10-19 14:00:00|53129|53079|53109|53059|53169|53119|53104|53054|186
1666188300000|2022-10-19 14:05:00|53114|53064|53099|53049|53114|53064|53064|53014|198
1666188600000|2022-10-19 14:10:00|53102|53052|53014|52964|53129|53079|53009|52959|164
1666188900000|2022-10-19 14:15:00|53009|52959|52989|52939|53019|52969|52948|52898|194
1666189200000|2022-10-19 14:20:00|52984|52934|52893|52843|52999|52949|52886|52836|172
1666189500000|2022-10-19 14:25:00|52888|52838|52893|52843|52923|52873|52873|52823|120
1666189800000|2022-10-19 14:30:00|52888|52838|52984|52934|52987|52937|52888|52838|152
1666190100000|2022-10-19 14:35:00|52979|52929|52928|52878|53004|52954|52928|52878|116
1666190400000|2022-10-19 14:40:00|52923|52873|52979|52929|53004|52954|52923|52873|163
1666190700000|2022-10-19 14:45:00|52984|52934|53069|53019|53089|53039|52969|52919|173
1666191000000|2022-10-19 14:50:00|53064|53014|53109|53059|53129|53079|53039|52989|160
1666191300000|2022-10-19 14:55:00|53114|53064|53109|53059|53169|53119|53099|53049|146
1666191600000|2022-10-19 15:00:00|53114|53064|53179|53129|53204|53154|53107|53057|138
1666191900000|2022-10-19 15:05:00|53174|53124|53134|53084|53174|53124|53129|53079|140
1666192200000|2022-10-19 15:10:00|53139|53089|53154|53104|53159|53109|53079|53029|131
1666192500000|2022-10-19 15:15:00|53149|53099|53149|53099|53194|53144|53129|53079|116
1666192800000|2022-10-19 15:20:00|53151|53101|53189|53139|53197|53147|53124|53074|113
1666193100000|2022-10-19 15:25:00|53191|53141|53204|53154|53224|53174|53189|53139|129
1666193400000|2022-10-19 15:30:00|53209|53159|53169|53119|53219|53169|53159|53109|135
1666193700000|2022-10-19 15:35:00|53174|53124|53139|53089|53219|53169|53139|53089|145
1666194000000|2022-10-19 15:40:00|53129|53079|53189|53139|53191|53141|53129|53079|98
1666194300000|2022-10-19 15:45:00|53184|53134|53151|53101|53189|53139|53139|53089|110
1666194600000|2022-10-19 15:50:00|53149|53099|53109|53059|53154|53104|53094|53044|98
1666194900000|2022-10-19 15:55:00|53114|53064|53144|53094|53144|53094|53104|53054|98
1666195200000|2022-10-19 16:00:00|53134|53084|53149|53099|53179|53129|53129|53079|125
1666195500000|2022-10-19 16:05:00|53154|53104|53169|53119|53191|53141|53139|53082.5|91
1666195800000|2022-10-19 16:10:00|53164|53114|53184|53134|53184|53134|53144|53094|92
1666196100000|2022-10-19 16:15:00|53189|53139|53189|53139|53214|53164|53154|53104|109
1666196400000|2022-10-19 16:20:00|53184|53134|53219|53169|53224|53174|53169|53119|98
1666196700000|2022-10-19 16:25:00|53204|53154|53239|53189|53269|53219|53204|53154|116
1666197000000|2022-10-19 16:30:00|53234|53184|53174|53124|53239|53189|53169|53119|84
1666197300000|2022-10-19 16:35:00|53177|53127|53169|53119|53189|53139|53159|53109|51
1666197600000|2022-10-19 16:40:00|53171|53121|53184|53134|53204|53154|53164|53114|65
1666197900000|2022-10-19 16:45:00|53189|53139|53239|53189|53269|53219|53184|53134|92
1666198200000|2022-10-19 16:50:00|53241|53191|53199|53149|53244|53194|53174|53124|111
1666198500000|2022-10-19 16:55:00|53201|53151|53189|53139|53209|53159|53179|53129|88
1666198800000|2022-10-19 17:00:00|53191|53141|53244|53194|53254|53204|53159|53109|179
1666199100000|2022-10-19 17:05:00|53239|53189|53204|53154|53269|53219|53194|53144|163
1666199400000|2022-10-19 17:10:00|53209|53159|53179|53129|53219|53169|53161|53111|144
1666199700000|2022-10-19 17:15:00|53177|53127|53157|53107|53184|53134|53139|53089|129
1666200000000|2022-10-19 17:20:00|53154|53104|53139|53089|53164|53114|53119|53069|124
1666200300000|2022-10-19 17:25:00|53134|53084|53149|53099|53154|53104|53124|53074|73
1666200600000|2022-10-19 17:30:00|53144|53094|53124|53074|53154|53104|53104|53054|93
1666200900000|2022-10-19 17:35:00|53127|53077|53201|53151|53219|53169|53119|53069|90
1666201200000|2022-10-19 17:40:00|53204|53154|53149|53099|53219|53169|53149|53099|92
1666201500000|2022-10-19 17:45:00|53154|53104|53134|53084|53159|53109|53129|53079|115
1666201800000|2022-10-19 17:50:00|53137|53087|53139|53089|53164|53114|53134|53084|91
1666202100000|2022-10-19 17:55:00|53129|53079|53139|53089|53169|53119|53124|53074|104
1666202400000|2022-10-19 18:00:00|53144|53094|53139|53089|53154|53104|53119|53069|93
1666202700000|2022-10-19 18:05:00|53134|53084|53099|53049|53159|53109|53059|53009|135
1666203000000|2022-10-19 18:10:00|53097|53047|53079|53029|53109|53059|53074|53024|125
1666203300000|2022-10-19 18:15:00|53084|53034|53059|53009|53084|53034|53019|52969|113
1666203600000|2022-10-19 18:20:00|53054|53004|53079|53029|53099|53049|53049|52999|70
1666203900000|2022-10-19 18:25:00|53074|53024|53024|52974|53089|53039|53024|52974|100
1666204200000|2022-10-19 18:30:00|53019|52969|53039|52989|53049|52999|53004|52954|93
1666204500000|2022-10-19 18:35:00|53034|52984|53064|53014|53074|53024|53029|52979|52
1666204800000|2022-10-19 18:40:00|53059|53009|53124|53074|53129|53079|53049|52999|67
1666205100000|2022-10-19 18:45:00|53119|53069|53089|53039|53119|53069|53089|53039|100
1666205400000|2022-10-19 18:50:00|53094|53044|53064|53014|53104|53054|53057|53007|99
1666205700000|2022-10-19 18:55:00|53061|53011|53109|53059|53114|53064|53059|53009|89
1666267800000|2022-10-20 12:10:00|52743|52693|52771|52721|52771|52721|52731|52681|107
1666268100000|2022-10-20 12:15:00|52766|52716|52821|52771|52826|52776|52751|52701|184
1666268400000|2022-10-20 12:20:00|52816|52766|52665|52615|52823|52773|52665|52615|245
1666268700000|2022-10-20 12:25:00|52662|52612|52570|52520|52690|52640|52565|52515|270
1666269000000|2022-10-20 12:30:00|52567|52517|52605|52555|52660|52610|52500|52450|360
1666269300000|2022-10-20 12:35:00|52595|52545|52685|52635|52726|52676|52590|52540|305
1666269600000|2022-10-20 12:40:00|52687|52637|52791|52741|52806|52756|52665|52615|279
1666269900000|2022-10-20 12:45:00|52786|52736|52766|52716|52806|52756|52726|52676|248
1666270200000|2022-10-20 12:50:00|52761|52711|52756|52706|52771|52721|52680|52630|209
1666270500000|2022-10-20 12:55:00|52751|52701|52957|52907|52957|52907|52748|52698|286
1666270800000|2022-10-20 13:00:00|52952|52902|52851|52801|52952|52902|52836|52786|228
1666271100000|2022-10-20 13:05:00|52853|52803|52786|52736|52866|52816|52771|52721|234
1666271400000|2022-10-20 13:10:00|52791|52741|52791|52741|52866|52816|52776|52726|189
1666271700000|2022-10-20 13:15:00|52786|52736|52785|52735|52798|52748|52755|52705|230
1666272000000|2022-10-20 13:20:00|52788|52738|52783|52733|52828|52778|52758|52708|167
1666272300000|2022-10-20 13:25:00|52788|52738|52868|52818|52875.5|52823|52788|52738|185
1666272600000|2022-10-20 13:30:00|52870|52820|52828|52778|52908|52858|52818|52768|230
1666272900000|2022-10-20 13:35:00|52835|52785|52753|52703|52850|52800|52728|52678|240
1666273200000|2022-10-20 13:40:00|52748|52698|52748|52698|52793|52743|52723|52673|238
1666273500000|2022-10-20 13:45:00|52753|52703|52708|52658|52763|52713|52672|52622|189
1666273800000|2022-10-20 13:50:00|52705|52655|52697|52647|52713|52663|52657|52607|185
1666274100000|2022-10-20 13:55:00|52694|52644|52713|52663|52723|52673|52642|52592|169
1666274400000|2022-10-20 14:00:00|52710|52660|52617|52567|52723|52673|52612|52562|202
1666274700000|2022-10-20 14:05:00|52619|52569|52592|52542|52652|52602|52582|52532|154
1666275000000|2022-10-20 14:10:00|52587|52537|52582|52532|52597|52547|52529|52479|159
1666275300000|2022-10-20 14:15:00|52579|52529|52507|52457|52579|52529|52502|52452|161
1666275600000|2022-10-20 14:20:00|52512|52462|52504|52454|52517|52467|52476|52426|153
1666275900000|2022-10-20 14:25:00|52507|52457|52517|52467|52547|52497|52504|52454|125
1666276200000|2022-10-20 14:30:00|52512|52462|52582|52532|52587|52537|52484|52434|156
1666276500000|2022-10-20 14:35:00|52577|52527|52572|52522|52597|52547|52557|52507|130
1666276800000|2022-10-20 14:40:00|52567|52517|52562|52512|52592|52542|52537|52487|130
1666277100000|2022-10-20 14:45:00|52564|52514|52391|52341|52567|52517|52376|52326|181
1666277400000|2022-10-20 14:50:00|52388|52338|52356|52306|52401|52351|52346|52296|178
1666277700000|2022-10-20 14:55:00|52351|52301|52421|52371|52431|52381|52310|52260|195
1666278000000|2022-10-20 15:00:00|52423|52373|52406|52356|52436|52386|52396|52346|136
1666278300000|2022-10-20 15:05:00|52401|52351|52431|52381|52441|52391|52381|52331|132
1666278600000|2022-10-20 15:10:00|52429|52379|52426|52376|52433|52383|52396|52346|124
1666278900000|2022-10-20 15:15:00|52421|52371|52441|52391|52451|52401|52416|52366|97
1666279200000|2022-10-20 15:20:00|52439|52389|52456|52406|52481|52431|52436|52386|91
1666279500000|2022-10-20 15:25:00|52451|52401|52476|52426|52503|52453|52451|52401|91
1666279800000|2022-10-20 15:30:00|52481|52431|52466|52416|52481|52431|52453|52403|94
1666280100000|2022-10-20 15:35:00|52461|52411|52406|52356|52471|52421|52391|52341|80
1666280400000|2022-10-20 15:40:00|52409|52359|52411|52361|52436|52386|52406|52356|76
1666280700000|2022-10-20 15:45:00|52406|52356|52436|52386|52441|52391|52401|52351|107
1666281000000|2022-10-20 15:50:00|52431|52381|52436|52386|52436|52386|52383|52333|85
1666281300000|2022-10-20 15:55:00|52441|52391|52446|52396|52471|52421|52406|52356|117
1666281600000|2022-10-20 16:00:00|52441|52391|52461|52411|52503|52453|52426|52376|158
1666281900000|2022-10-20 16:05:00|52466|52416|52536|52486|52549|52499|52461|52411|117
1666282200000|2022-10-20 16:10:00|52541|52491|52523|52473|52546|52496|52516|52466|102
1666282500000|2022-10-20 16:15:00|52521|52471|52501|52451|52526|52476|52481|52431|87
1666282800000|2022-10-20 16:20:00|52506|52456|52526|52476|52546|52496|52496|52446|130
1666283100000|2022-10-20 16:25:00|52531|52481|52516|52466|52561|52511|52511|52461|107
1666283400000|2022-10-20 16:30:00|52521|52471|52516|52466|52536|52486|52486|52436|96
1666283700000|2022-10-20 16:35:00|52513|52463|52526|52476|52536|52486|52496|52446|121
1666284000000|2022-10-20 16:40:00|52521|52471|52506|52456|52531|52481|52481|52431|81
1666284300000|2022-10-20 16:45:00|52501|52451|52491|52441|52511|52461|52483|52433|93
1666284600000|2022-10-20 16:50:00|52486|52436|52456|52406|52496|52446|52456|52406|72
1666284900000|2022-10-20 16:55:00|52451|52401|52451|52401|52466|52416|52426|52376|83
1666285200000|2022-10-20 17:00:00|52446|52396|52426|52376|52466|52416|52421|52371|85
1666285500000|2022-10-20 17:05:00|52421|52371|52506|52456|52536|52486|52421|52371|139
1666285800000|2022-10-20 17:10:00|52511|52461|52531|52481|52536|52486|52486|52436|132
1666286100000|2022-10-20 17:15:00|52536|52486|52576|52526|52582|52532|52531|52481|113
1666286400000|2022-10-20 17:20:00|52573|52523|52566|52516|52576|52526|52541|52491|100
1666286700000|2022-10-20 17:25:00|52561|52511|52582|52532|52584|52534|52561|52511|98
1666287000000|2022-10-20 17:30:00|52577|52527|52546|52496|52592|52542|52531|52481|85
1666287300000|2022-10-20 17:35:00|52541|52491|52496|52446|52556|52506|52486|52436|117
1666287600000|2022-10-20 17:40:00|52501|52451|52516|52466|52531|52481|52476|52426|127
1666287900000|2022-10-20 17:45:00|52519|52469|52516|52466|52533|52483|52481|52431|126
1666288200000|2022-10-20 17:50:00|52519|52469|52476|52426|52536|52486|52476|52426|116
1666288500000|2022-10-20 17:55:00|52481|52431|52441|52391|52491|52441|52441|52391|106
1666288800000|2022-10-20 18:00:00|52446|52396|52441|52391|52471|52421|52431|52381|107
1666289100000|2022-10-20 18:05:00|52446|52396|52486|52436|52506|52456|52436|52386|120
1666289400000|2022-10-20 18:10:00|52481|52431|52481|52431|52486|52436|52446|52396|96
1666289700000|2022-10-20 18:15:00|52476|52426|52471|52421|52491|52441|52456|52406|94
1666290000000|2022-10-20 18:20:00|52476|52426|52481|52431|52506|52456|52461|52411|86
1666290300000|2022-10-20 18:25:00|52486|52436|52521|52471|52536|52486|52466|52416|108
1666290600000|2022-10-20 18:30:00|52526|52476|52546|52496|52582|52532|52521|52471|155
1666290900000|2022-10-20 18:35:00|52549|52499|52556|52506|52566|52516|52511|52461|123
1666291200000|2022-10-20 18:40:00|52561|52511|52604|52554|52614|52564|52561|52511|107
1666291500000|2022-10-20 18:45:00|52607|52557|52602|52552|52632|52582|52571|52521|118
1666291800000|2022-10-20 18:50:00|52597|52547|52546|52496|52597|52547|52536|52486|107
1666292100000|2022-10-20 18:55:00|52551|52501|52551|52501|52566|52516|52511|52461|110
1666354200000|2022-10-21 12:10:00|52827|52777|52893|52843|52898|52848|52822|52772|135
1666354500000|2022-10-21 12:15:00|52896|52846|52933|52883|52963|52913|52896|52846|189
1666354800000|2022-10-21 12:20:00|52938|52888|52878|52828|52948|52898|52878|52828|204
1666355100000|2022-10-21 12:25:00|52886|52836|52903|52853|52913|52863|52863|52813|139
1666355400000|2022-10-21 12:30:00|52908|52858|53064|53014|53109|53059|52908|52858|235
1666355700000|2022-10-21 12:35:00|53067|53017|53038|52988|53079|53029|53028|52978|226
1666356000000|2022-10-21 12:40:00|53043|52993|52993|52943|53054|53004|52973|52923|189
1666356300000|2022-10-21 12:45:00|52998|52948|53094|53044|53104|53054|52993|52943|198
1666356600000|2022-10-21 12:50:00|53089|53039|53048|52998|53129|53079|53043|52993|175
1666356900000|2022-10-21 12:55:00|53051|53001|52926|52876|53074|53024|52873|52823|258
1666357200000|2022-10-21 13:00:00|52923|52873|52747|52697|52923|52873|52625|52575|390
1666357500000|2022-10-21 13:05:00|52742|52692|52576|52526|52772|52722|52516|52466|375
1666357800000|2022-10-21 13:10:00|52568|52518|52833|52783|52868|52818|52516|52466|349
1666358100000|2022-10-21 13:15:00|52838|52788|52858|52808|52868|52818|52752|52702|364
1666358400000|2022-10-21 13:20:00|52861|52811|52807|52757|52891|52841|52767|52717|345
1666358700000|2022-10-21 13:25:00|52802|52752|52702|52652|52817|52767|52672|52622|354
1666359000000|2022-10-21 13:30:00|52700|52650|52622|52572|52797|52747|52601|52551|391
1666359300000|2022-10-21 13:35:00|52620|52570|52556|52506|52647|52597|52486|52436|348
1666359600000|2022-10-21 13:40:00|52546|52496|52546|52496|52631|52581|52529|52479|306
1666359900000|2022-10-21 13:45:00|52541|52491|52466|52416|52541|52491|52441|52391|310
1666360200000|2022-10-21 13:50:00|52446|52396|52375|52325|52491|52441|52370|52320|293
1666360500000|2022-10-21 13:55:00|52372|52322|52305|52255|52416|52366|52280|52230|266
1666360800000|2022-10-21 14:00:00|52300|52250|52240|52190|52300|52250|52215|52165|260
1666361100000|2022-10-21 14:05:00|52250|52200|52114|52064|52260|52210|52079|52029|273
1666361400000|2022-10-21 14:10:00|52109|52059|52182|52132|52220|52170|52104|52054|270
1666361700000|2022-10-21 14:15:00|52185|52135|52245|52195|52260|52210|52159|52109|215
1666362000000|2022-10-21 14:20:00|52240|52190|52352|52302|52360|52310|52210|52160|193
1666362300000|2022-10-21 14:25:00|52350|52300|52436|52386|52441|52391|52350|52300|247
1666362600000|2022-10-21 14:30:00|52441|52391|52522|52472|52524|52474|52351|52301|287
1666362900000|2022-10-21 14:35:00|52527|52477|52446|52396|52567|52517|52426|52376|359
1666363200000|2022-10-21 14:40:00|52441|52391|52391|52341|52451|52401|52371|52321|339
1666363500000|2022-10-21 14:45:00|52403|52353|52296|52246|52421|52371|52291|52241|334
1666363800000|2022-10-21 14:50:00|52293|52243|52316|52266|52351|52301|52256|52206|324
1666364100000|2022-10-21 14:55:00|52321|52271|52210|52160|52347.5|52296|52210|52160|317
1666364400000|2022-10-21 15:00:00|52212|52162|52381|52331|52399|52349|52205|52155|307
1666364700000|2022-10-21 15:05:00|52376|52326|52351|52301|52416|52366|52311|52261|249
1666365000000|2022-10-21 15:10:00|52361|52311|52313|52263|52361|52311|52276|52226|302
1666365300000|2022-10-21 15:15:00|52319|52269|52351|52301|52361|52311|52291|52241|271
1666365600000|2022-10-21 15:20:00|52356|52306|52281|52231|52371|52321|52256|52206|293
1666365900000|2022-10-21 15:25:00|52276|52226|52313|52263|52316|52266|52220|52170|244
1666366200000|2022-10-21 15:30:00|52316|52266|52351|52301|52356|52306|52271|52221|226
1666366500000|2022-10-21 15:35:00|52346|52296|52461|52411|52492|52442|52341|52291|241
1666366800000|2022-10-21 15:40:00|52456|52406|52354|52304|52456|52406|52326|52276|263
1666367100000|2022-10-21 15:45:00|52351|52301|52249|52199|52356|52306|52246|52196|315
1666367400000|2022-10-21 15:50:00|52251|52201|52171|52121|52261|52211|52151|52101|295
1666367700000|2022-10-21 15:55:00|52166|52116|52134|52084|52176|52126|52101|52051|289
1666368000000|2022-10-21 16:00:00|52121|52071|52066|52016|52121|52071|51985|51935|315
1666368300000|2022-10-21 16:05:00|52071|52021|52141|52091|52141|52091|52071|52021|283
1666368600000|2022-10-21 16:10:00|52136|52086|52106|52056|52176|52126|52096|52046|218
1666368900000|2022-10-21 16:15:00|52101|52051|52166|52116|52191|52141|52096|52046|184
1666369200000|2022-10-21 16:20:00|52171|52121|52121|52071|52208|52158|52116|52066|227
1666369500000|2022-10-21 16:25:00|52111|52061|52146|52096|52186|52136|52096|52046|277
1666369800000|2022-10-21 16:30:00|52141|52091|52045|51995|52161|52111|52040|51990|247
1666370100000|2022-10-21 16:35:00|52040|51990|52091|52041|52096|52046|52000|51950|171
1666370400000|2022-10-21 16:40:00|52096|52046|52050|52000|52096|52046|52025|51975|224
1666370700000|2022-10-21 16:45:00|52045|51995|52045|51995|52066|52016|52015|51965|162
1666371000000|2022-10-21 16:50:00|52040|51990|52111|52061|52134|52084|52030|51980|179
1666371300000|2022-10-21 16:55:00|52106|52056|52141|52091|52151|52101|52101|52051|124
1666371600000|2022-10-21 17:00:00|52136|52086|52091|52041|52151|52101|52081|52028.5|156
1666371900000|2022-10-21 17:05:00|52086|52036|52081|52031|52094|52044|52056|52006|143
1666372200000|2022-10-21 17:10:00|52074|52024|52076|52026|52096|52046|52058|52008|148
1666372500000|2022-10-21 17:15:00|52071|52021|52061|52011|52091|52041|52061|52011|119
1666372800000|2022-10-21 17:20:00|52066|52016|52146|52096|52146|52096|52051|52001|127
1666373100000|2022-10-21 17:25:00|52151|52101|52106|52056|52151|52101|52096|52046|133
1666373400000|2022-10-21 17:30:00|52096|52046|52136|52086|52141|52091|52086|52036|113
1666373700000|2022-10-21 17:35:00|52146|52096|52141|52091|52151|52101|52116|52066|87
1666374000000|2022-10-21 17:40:00|52136|52086|52141|52091|52146|52096|52086|52036|128
1666374300000|2022-10-21 17:45:00|52131|52081|52091|52041|52136|52086|52086|52036|95
1666374600000|2022-10-21 17:50:00|52088|52038|52086|52036|52094|52044|52056|52006|110
1666374900000|2022-10-21 17:55:00|52081|52031|52161|52111|52166|52116|52081|52031|111
1666375200000|2022-10-21 18:00:00|52158|52108|52126|52076|52181|52131|52124|52074|113
1666375500000|2022-10-21 18:05:00|52131|52081|52141|52091|52171|52121|52121|52071|132
1666375800000|2022-10-21 18:10:00|52136|52086|52176|52126|52176|52126|52131|52081|62
1666613400000|2022-10-24 12:10:00|52539|52489|52605|52555|52642|52592|52509|52459|208
1666613700000|2022-10-24 12:15:00|52610|52560|52836|52786|52841|52791|52610|52560|272
1666614000000|2022-10-24 12:20:00|52838|52788|52735|52685|52856|52806|52730|52680|251
1666614300000|2022-10-24 12:25:00|52730|52680|52771|52721|52831|52781|52705|52655|212
1666614600000|2022-10-24 12:30:00|52775|52725|52831|52781|52843|52793|52775|52725|229
1666614900000|2022-10-24 12:35:00|52826|52776|52715|52665|52831|52781|52715|52665|190
1666615200000|2022-10-24 12:40:00|52720|52670|52690|52640|52747|52697|52637|52587|206
1666615500000|2022-10-24 12:45:00|52695|52645|52695|52645|52735|52685|52655|52605|209
1666615800000|2022-10-24 12:50:00|52700|52650|52757|52707|52760|52710|52657|52607|202
1666616100000|2022-10-24 12:55:00|52765|52715|52810|52760|52840|52790|52735|52685|236
1666616400000|2022-10-24 13:00:00|52820|52770|52810|52760|52904|52854|52790|52740|268
1666616700000|2022-10-24 13:05:00|52807|52757|52850|52800|52886|52836|52777|52727|212
1666617000000|2022-10-24 13:10:00|52847|52797|52805|52755|52881|52831|52790|52740|199
1666617300000|2022-10-24 13:15:00|52815|52765|52871|52821|52896|52846|52815|52765|200
1666617600000|2022-10-24 13:20:00|52874|52824|52906|52856|52946|52896|52845|52795|203
1666617900000|2022-10-24 13:25:00|52908|52858|52901|52851|52956|52906|52881|52831|211
1666618200000|2022-10-24 13:30:00|52898|52848|52961|52911|52961|52911|52881|52831|235
1666618500000|2022-10-24 13:35:00|52966|52916|52986|52936|53026|52976|52946|52896|225
1666618800000|2022-10-24 13:40:00|52991|52941|53112|53062|53132|53082|52986|52936|235
1666619100000|2022-10-24 13:45:00|53062|53012|53182|53132|53192|53142|52984|52934|373
1666619400000|2022-10-24 13:50:00|53179|53129|53192|53142|53259|53209|53157|53107|303
1666619700000|2022-10-24 13:55:00|53187|53137|53172|53122|53192|53142|53145|53095|254
1666620000000|2022-10-24 14:00:00|53167|53117|53222|53172|53260.5|53199|53167|53117|281
1666620300000|2022-10-24 14:05:00|53225|53175|53199|53149|53237|53187|53162|53112|248
1666620600000|2022-10-24 14:10:00|53197|53147|53135|53085|53202|53152|53127|53077|200
1666620900000|2022-10-24 14:15:00|53137|53087|53202|53152|53217|53167|53137|53087|197
1666621200000|2022-10-24 14:20:00|53205|53155|53328|53278|53368|53318|53205|53155|260
1666621500000|2022-10-24 14:25:00|53323|53273|53242|53192|53333|53283|53237|53187|245
1666621800000|2022-10-24 14:30:00|53239|53189|53231|53181|53286|53236|53209|53159|219
1666622100000|2022-10-24 14:35:00|53226|53176|53256|53206|53271|53221|53196|53146|246
1666622400000|2022-10-24 14:40:00|53251|53201|53241|53191|53286|53236|53231|53181|221
1666622700000|2022-10-24 14:45:00|53246|53196|53261|53211|53281|53231|53196|53146|217
1666623000000|2022-10-24 14:50:00|53259|53209|53221|53171|53261|53211|53191|53141|217
1666623300000|2022-10-24 14:55:00|53219|53169|53201|53151|53236|53186|53176|53126|162
1666623600000|2022-10-24 15:00:00|53196|53146|53166|53116|53226|53176|53161|53111|194
1666623900000|2022-10-24 15:05:00|53163|53113|53141|53091|53176|53126|53131|53081|154
1666624200000|2022-10-24 15:10:00|53146|53096|53119|53069|53159|53109|53106|53056|145
1666624500000|2022-10-24 15:15:00|53121|53071|53111|53061|53141|53091|53091|53041|142
1666624800000|2022-10-24 15:20:00|53109|53059|52985|52935|53126|53076|52985|52935|163
1666625100000|2022-10-24 15:25:00|52980|52930|53050|53000|53060|53010|52968|52918|153
1666625400000|2022-10-24 15:30:00|53055|53005|53080|53030|53096|53046|53030|52980|167
1666625700000|2022-10-24 15:35:00|53085|53035|53146|53096|53156|53106|53065|53015|174
1666626000000|2022-10-24 15:40:00|53143|53093|53211|53161|53211|53161|53131|53081|152
1666626300000|2022-10-24 15:45:00|53216|53166|53171|53121|53246|53196|53171|53121|174
1666626600000|2022-10-24 15:50:00|53173|53123|53146|53096|53183.5|53129|53131|53081|191
1666626900000|2022-10-24 15:55:00|53149|53099|53119|53069|53161|53111|53113|53063|156
1666627200000|2022-10-24 16:00:00|53121|53071|53106|53056|53141|53091|53086|53036|154
1666627500000|2022-10-24 16:05:00|53111|53061|53126|53076|53151|53101|53106|53056|117
1666627800000|2022-10-24 16:10:00|53121|53071|53106|53056|53121|53071|53086|53036|107
1666628100000|2022-10-24 16:15:00|53101|53051|53136|53086|53166|53116|53096|53046|118
1666628400000|2022-10-24 16:20:00|53131|53081|53186|53136|53191|53141|53131|53081|99
1666628700000|2022-10-24 16:25:00|53189|53139|53236|53186|53236|53186|53181|53131|95
1666629000000|2022-10-24 16:30:00|53231|53181|53221|53171|53266|53216|53216|53166|118
1666629300000|2022-10-24 16:35:00|53216|53166|53307|53257|53307|53257|53216|53166|126
1666629600000|2022-10-24 16:40:00|53302|53252|53266|53216|53317|53267|53259|53209|130
1666629900000|2022-10-24 16:45:00|53271|53221|53281|53231|53302|53252|53256|53206|91
1666630200000|2022-10-24 16:50:00|53286|53236|53246|53196|53286|53236|53226|53176|103
1666630500000|2022-10-24 16:55:00|53249|53199|53276|53226|53304|53254|53246|53196|109
1666630800000|2022-10-24 17:00:00|53281|53231|53342|53292|53357|53307|53281|53231|118
1666631100000|2022-10-24 17:05:00|53345|53295|53302|53252|53349|53299|53299|53249|91
1666631400000|2022-10-24 17:10:00|53305|53255|53286|53236|53337|53287|53281|53231|111
1666631700000|2022-10-24 17:15:00|53284|53234|53302|53252|53317|53267|53276|53226|71
1666632000000|2022-10-24 17:20:00|53307|53257|53307|53257|53333.5|53277|53297|53247|107
1666632300000|2022-10-24 17:25:00|53309|53259|53246|53196|53312|53262|53246|53196|105
1666632600000|2022-10-24 17:30:00|53251|53201|53251|53201|53271|53221|53241|53191|74
1666632900000|2022-10-24 17:35:00|53246|53196|53221|53171|53251|53201|53206|53156|72
1666633200000|2022-10-24 17:40:00|53216|53166|53211|53161|53246|53196|53211|53161|96
1666633500000|2022-10-24 17:45:00|53221|53171|53251|53201|53268|53218|53216|53166|92
1666633800000|2022-10-24 17:50:00|53256|53206|53156|53106|53261|53211|53141|53091|91
1666634100000|2022-10-24 17:55:00|53161|53111|53146|53096|53174|53124|53138|53088|93
1666634400000|2022-10-24 18:00:00|53141|53091|53101|53051|53151|53101|53045|52995|138
1666634700000|2022-10-24 18:05:00|53106|53056|53131|53081|53148|53098|53086|53036|125
1666635000000|2022-10-24 18:10:00|53141|53091|53010|52960|53141|53091|53005|52955|102
1666635300000|2022-10-24 18:15:00|53013|52963|53070|53020|53088|53038|52995|52945|104
1666635600000|2022-10-24 18:20:00|53075|53025|53080|53030|53081|53031|53020|52970|142
1666635900000|2022-10-24 18:25:00|53083|53033|53106|53056|53121|53071|53035|52985|123
1666636200000|2022-10-24 18:30:00|53111|53061|53121|53071|53151|53101|53111|53061|88
1666636500000|2022-10-24 18:35:00|53116|53066|53146|53096|53146|53096|53111|53061|67
1666636800000|2022-10-24 18:40:00|53144|53094|53040|52990|53151|53101|53005|52955|154
1666637100000|2022-10-24 18:45:00|53045|52995|53060|53010|53094|53044|53030|52980|113
1666637400000|2022-10-24 18:50:00|53065|53015|53121|53071|53126|53076|53065|53015|131
1666637700000|2022-10-24 18:55:00|53126|53076|53164|53114|53186|53136|53126|53076|129
1666699800000|2022-10-25 12:10:00|53320|53270|53322|53272|53357|53307|53312|53262|140
1666700100000|2022-10-25 12:15:00|53317|53267|53261|53211|53372|53322|53261|53211|166
1666700400000|2022-10-25 12:20:00|53264|53214|53417|53367|53422|53372|53256|53206|171
1666700700000|2022-10-25 12:25:00|53422|53372|53397|53347|53462|53412|53372|53322|161
1666701000000|2022-10-25 12:30:00|53400|53350|53613|53563|53623|53573|53400|53350|205
1666701300000|2022-10-25 12:35:00|53603|53553|53608|53558|53608|53558|53513|53463|200
1666701600000|2022-10-25 12:40:00|53603|53553|53789|53739|53834|53784|53603|53553|230
1666701900000|2022-10-25 12:45:00|53784|53734|53819|53769|53829|53779|53779|53729|161
1666702200000|2022-10-25 12:50:00|53824|53774|53719|53669|53824|53774|53716|53666|144
1666702500000|2022-10-25 12:55:00|53724|53674|53799|53749|53809|53759|53709|53659|161
1666702800000|2022-10-25 13:00:00|53802|53752|53900|53850|53900|53850|53764|53714|184
1666703100000|2022-10-25 13:05:00|53897|53847|53800|53750|53897|53847|53787|53737|196
1666703400000|2022-10-25 13:10:00|53795|53745|53845|53795|53886|53836|53795|53745|203
1666703700000|2022-10-25 13:15:00|53825|53775|53710|53660|53855|53805|53700|53650|218
1666704000000|2022-10-25 13:20:00|53707|53657|53700|53650|53760|53710|53675|53625|182
1666704300000|2022-10-25 13:25:00|53705|53655|53629|53579|53715|53665|53629|53579|202
1666704600000|2022-10-25 13:30:00|53634|53584|53564|53514|53685|53635|53549|53499|295
1666704900000|2022-10-25 13:35:00|53574|53524|53700|53650|53707|53657|53562|53512|268
1666705200000|2022-10-25 13:40:00|53705|53655|53564|53514|53715|53665|53554|53504|266
1666705500000|2022-10-25 13:45:00|53574|53524|53433|53383|53579|53529|53433|53383|256
1666705800000|2022-10-25 13:50:00|53435|53385|53428|53378|53499|53449|53413|53363|244
1666706100000|2022-10-25 13:55:00|53438|53388|53363|53313|53443|53393|53358|53308|213
1666706400000|2022-10-25 14:00:00|53365|53315|53373|53323|53435|53385|53315|53265|279
1666706700000|2022-10-25 14:05:00|53375|53325|53428|53378|53464|53414|53375|53325|260
1666707000000|2022-10-25 14:10:00|53433|53383|53484|53434|53519|53469|53398|53348|271
1666707300000|2022-10-25 14:15:00|53489|53439|53378|53328|53494|53444|53311|53261|230
1666707600000|2022-10-25 14:20:00|53383|53333|53428|53378|53459|53409|53338|53288|216
1666707900000|2022-10-25 14:25:00|53423|53373|53378|53328|53428|53378|53373|53323|203
1666708200000|2022-10-25 14:30:00|53373|53323|53371|53321|53388|53338|53318|53268|203
1666708500000|2022-10-25 14:35:00|53368|53318|53433|53383|53443|53393|53353|53303|205
1666708800000|2022-10-25 14:40:00|53435|53385|53403|53353|53450.5|53393|53388|53338|182
1666709100000|2022-10-25 14:45:00|53408|53358|53433|53383|53469|53419|53398|53348|179
1666709400000|2022-10-25 14:50:00|53423|53373|53400|53350|53465|53415|53395|53345|206
1666709700000|2022-10-25 14:55:00|53405|53355|53460|53410|53465|53415|53395|53345|147
1666710000000|2022-10-25 15:00:00|53455|53405|53345|53295|53470|53420|53339|53289|185
1666710300000|2022-10-25 15:05:00|53349|53299|53339|53289|53370|53320|53294|53244|159
1666710600000|2022-10-25 15:10:00|53342|53292|53395|53345|53410|53360|53339|53289|123
1666710900000|2022-10-25 15:15:00|53397|53347|53339|53289|53400|53350|53312|53262|172
1666711200000|2022-10-25 15:20:00|53336|53286|53304|53254|53410|53360|53304|53254|159
1666711500000|2022-10-25 15:25:00|53306|53256|53234|53184|53345|53295|53222|53172|174
1666711800000|2022-10-25 15:30:00|53236|53186|53169|53119|53259|53209|53144|53094|167
1666712100000|2022-10-25 15:35:00|53172|53122|53174|53124|53179|53129|53149|53099|127
1666712400000|2022-10-25 15:40:00|53176|53126|53229|53179|53254|53204|53174|53124|136
1666712700000|2022-10-25 15:45:00|53234|53184|53264|53214|53284|53234|53229|53179|120
1666713000000|2022-10-25 15:50:00|53266|53216|53169|53119|53274|53224|53164|53114|122
1666713300000|2022-10-25 15:55:00|53172|53122|53229|53179|53239|53189|53149|53099|148
1666713600000|2022-10-25 16:00:00|53224|53174|53264|53214|53269|53219|53194|53144|121
1666713900000|2022-10-25 16:05:00|53259|53209|53204|53154|53259|53209|53154|53104|117
1666714200000|2022-10-25 16:10:00|53209|53159|53159|53109|53239|53189|53156|53106|113
1666714500000|2022-10-25 16:15:00|53169|53119|53164|53114|53174|53124|53149|53099|59
1666714800000|2022-10-25 16:20:00|53169|53119|53169|53119|53174|53124|53093|53043|140
1666715100000|2022-10-25 16:25:00|53174|53124|53244|53194|53254|53204|53174|53116.5|167
1666715400000|2022-10-25 16:30:00|53249|53199|53229|53179|53249|53199|53196|53146|116
1666715700000|2022-10-25 16:35:00|53232|53182|53214|53164|53234|53184|53199|53149|99
1666716000000|2022-10-25 16:40:00|53219|53169|53284|53234|53329|53279|53219|53169|109
1666716300000|2022-10-25 16:45:00|53279|53229|53370|53320|53375|53325|53274|53224|155
1666716600000|2022-10-25 16:50:00|53365|53315|53385|53335|53395|53345|53350|53300|145
1666716900000|2022-10-25 16:55:00|53390|53340|53324|53274|53390|53340|53304|53254|126
1666717200000|2022-10-25 17:00:00|53319|53269|53329|53279|53350|53300|53249|53199|149
1666717500000|2022-10-25 17:05:00|53324|53274|53370|53320|53375|53325|53324|53274|161
1666717800000|2022-10-25 17:10:00|53375|53325|53405|53355|53410|53360|53355|53305|116
1666718100000|2022-10-25 17:15:00|53407|53357|53385|53335|53415|53365|53360|53310|116
1666718400000|2022-10-25 17:20:00|53380|53330|53399|53349|53440|53390|53380|53330|129
1666718700000|2022-10-25 17:25:00|53404|53354|53339|53289|53409|53359|53309|53259|134
1666719000000|2022-10-25 17:30:00|53334|53284|53314|53264|53339|53289|53263|53213|151
1666719300000|2022-10-25 17:35:00|53319|53269|53374|53324|53389|53339|53319|53269|110
1666719600000|2022-10-25 17:40:00|53369|53319|53429|53379|53434|53384|53359|53309|137
1666719900000|2022-10-25 17:45:00|53432|53382|53429|53379|53449|53399|53409|53359|126
1666720200000|2022-10-25 17:50:00|53426|53376|53474|53424|53474|53424|53404|53354|119
1666720500000|2022-10-25 17:55:00|53469|53419|53444|53394|53469|53419|53409|53359|112
1666720800000|2022-10-25 18:00:00|53449|53399|53454|53404|53464|53414|53389|53339|165
1666721100000|2022-10-25 18:05:00|53459|53409|53409|53359|53459|53409|53399|53349|88
1666721400000|2022-10-25 18:10:00|53404|53354|53459|53409|53469|53419|53389|53339|80
1666721700000|2022-10-25 18:15:00|53464|53414|53444|53394|53464|53414|53434|53384|96
1666722000000|2022-10-25 18:20:00|53442|53392|53479|53429|53484|53434|53442|53392|89
1666722300000|2022-10-25 18:25:00|53474|53424|53449|53399|53494|53444|53449|53399|92
1666722600000|2022-10-25 18:30:00|53452|53402|53525|53475|53553|53503|53444|53394|117
1666722900000|2022-10-25 18:35:00|53527|53477|53515|53465|53545|53495|53500|53450|115
1666723200000|2022-10-25 18:40:00|53513|53463|53515|53465|53545|53495|53507|53457|108
1666723500000|2022-10-25 18:45:00|53520|53470|53474|53424|53535|53485|53434|53384|106
1666723800000|2022-10-25 18:50:00|53479|53429|53495|53445|53505|53455|53474|53424|122
1666724100000|2022-10-25 18:55:00|53494|53444|53523|53473|53540|53490|53494|53444|102
1666786200000|2022-10-26 12:10:00|53222|53172|53137|53087|53237|53187|53137|53087|166
1666786500000|2022-10-26 12:15:00|53142|53092|53294|53244|53307|53257|53122|53072|202
1666786800000|2022-10-26 12:20:00|53292|53242|53358|53308|53378|53328|53292|53242|206
1666787100000|2022-10-26 12:25:00|53373|53323|53317|53267|53378|53328|53247|53197|213
1666787400000|2022-10-26 12:30:00|53322|53272|53398|53348|53423|53373|53307|53257|222
1666787700000|2022-10-26 12:35:00|53393|53343|53398|53348|53423|53373|53317|53267|206
1666788000000|2022-10-26 12:40:00|53403|53353|53483|53433|53513|53463|53403|53353|184
1666788300000|2022-10-26 12:45:00|53485|53435|53549|53499|53574|53524|53485|53435|204
1666788600000|2022-10-26 12:50:00|53544|53494|53619|53569|53659|53609|53518|53468|232
1666788900000|2022-10-26 12:55:00|53622|53572|53554|53504|53634|53584|53546|53496|231
1666789200000|2022-10-26 13:00:00|53559|53509|53498|53448|53584|53534|53493|53443|194
1666789500000|2022-10-26 13:05:00|53503|53453|53538|53488|53574|53524|53483|53433|189
1666789800000|2022-10-26 13:10:00|53543|53493|53528|53478|53564|53514|53488|53438|187
1666790100000|2022-10-26 13:15:00|53523|53473|53604|53554|53609|53559|53508|53458|169
1666790400000|2022-10-26 13:20:00|53599|53549|53649|53599|53674|53624|53574|53524|167
1666790700000|2022-10-26 13:25:00|53654|53604|53594|53544|53659|53609|53584|53534|166
1666791000000|2022-10-26 13:30:00|53589|53539|53538|53488|53599|53549|53523|53473|223
1666791300000|2022-10-26 13:35:00|53535|53485|53383|53333|53538|53488|53383|53333|207
1666791600000|2022-10-26 13:40:00|53388|53338|53569|53519|53579|53529|53388|53338|269
1666791900000|2022-10-26 13:45:00|53574|53524|53569|53519|53604|53554|53513|53463|233
1666792200000|2022-10-26 13:50:00|53564|53514|53634|53584|53639|53589|53549|53499|184
1666792500000|2022-10-26 13:55:00|53632|53582|53649|53599|53669|53619|53599|53549|186
1666792800000|2022-10-26 14:00:00|53644|53594|53614|53564|53654|53604|53523|53473|338
1666793100000|2022-10-26 14:05:00|53619|53569|53604|53554|53659|53609|53584|53534|291
1666793400000|2022-10-26 14:10:00|53599|53549|53488|53438|53624|53574|53483|53433|251
1666793700000|2022-10-26 14:15:00|53493|53443|53458|53408|53569|53519|53453|53403|237
1666794000000|2022-10-26 14:20:00|53453|53403|53554|53504|53569|53519|53448|53398|232
1666794300000|2022-10-26 14:25:00|53542|53492|53528|53478|53574|53524|53518|53468|202
1666794600000|2022-10-26 14:30:00|53533|53483|53644|53594|53644|53594|53528|53478|232
1666794900000|2022-10-26 14:35:00|53642|53592|53639|53589|53699|53649|53634|53584|195
1666795200000|2022-10-26 14:40:00|53646|53596|53609|53559|53684|53634|53599|53549|145
1666795500000|2022-10-26 14:45:00|53619|53569|53604|53554|53629|53579|53564|53514|179
1666795800000|2022-10-26 14:50:00|53594|53544|53602|53552|53619|53569|53559|53509|190
1666796100000|2022-10-26 14:55:00|53589|53539|53594|53544|53652|53602|53574|53524|169
1666796400000|2022-10-26 15:00:00|53589|53539|53544|53494|53589|53539|53513|53463|188
1666796700000|2022-10-26 15:05:00|53542|53492|53594|53544|53604|53554|53538|53488|137
1666797000000|2022-10-26 15:10:00|53599|53549|53594|53544|53609|53559|53549|53499|181
1666797300000|2022-10-26 15:15:00|53599|53549|53559|53509|53599|53549|53544|53494|147
1666797600000|2022-10-26 15:20:00|53564|53514|53554|53504|53579|53529|53544|53494|107
1666797900000|2022-10-26 15:25:00|53559|53509|53484|53434|53564|53514|53459|53409|118
1666798200000|2022-10-26 15:30:00|53489|53439|53509|53459|53529|53479|53459|53409|120
1666798500000|2022-10-26 15:35:00|53504|53454|53499|53449|53569|53519|53489|53439|137
1666798800000|2022-10-26 15:40:00|53504|53454|53584|53534|53585|53535|53504|53454|141
1666799100000|2022-10-26 15:45:00|53589|53539|53534|53484|53605|53555|53529|53479|113
1666799400000|2022-10-26 15:50:00|53529|53479|53564|53514|53579|53529|53529|53479|142
1666799700000|2022-10-26 15:55:00|53566|53516|53554|53504|53585|53535|53539|53489|111
1666800000000|2022-10-26 16:00:00|53549|53499|53600|53550|53600|53550|53534|53484|106
1666800300000|2022-10-26 16:05:00|53617|53567|53620|53570|53650|53600|53605|53555|101
1666800600000|2022-10-26 16:10:00|53623|53573|53620|53570|53623|53573|53579|53529|109
1666800900000|2022-10-26 16:15:00|53615|53565|53579|53529|53630|53580|53572|53522|86
1666801200000|2022-10-26 16:20:00|53584|53534|53605|53555|53610|53560|53574|53524|113
1666801500000|2022-10-26 16:25:00|53603|53553|53600|53550|53625|53575|53595|53545|88
1666801800000|2022-10-26 16:30:00|53595|53545|53572|53522|53595|53545|53476|53426|140
1666802100000|2022-10-26 16:35:00|53569|53519|53625|53575|53630|53580|53569|53519|129
1666802400000|2022-10-26 16:40:00|53617|53567|53605|53555|53645|53595|53605|53555|110
1666802700000|2022-10-26 16:45:00|53610|53560|53675|53625|53685|53635|53595|53545|83
1666803000000|2022-10-26 16:50:00|53680|53630|53801|53751|53814|53764|53677|53627|162
1666803300000|2022-10-26 16:55:00|53804|53754|53834|53784|53861|53811|53775|53725|150
1666803600000|2022-10-26 17:00:00|53836|53786|53801|53751|53866|53816|53777|53726|189
1666803900000|2022-10-26 17:05:00|53804|53754|53836|53786|53851|53801|53801|53751|149
1666804200000|2022-10-26 17:10:00|53834|53784|53806|53756|53846|53796|53796|53746|126
1666804500000|2022-10-26 17:15:00|53801|53751|53811|53761|53821|53771|53770|53720|103
1666804800000|2022-10-26 17:20:00|53808|53758|53841|53791|53866|53816|53806|53756|139
1666805100000|2022-10-26 17:25:00|53836|53786|53821|53771|53876|53826|53816|53766|93
1666805400000|2022-10-26 17:30:00|53816|53766|53821|53771|53846|53796|53811|53761|83
1666805700000|2022-10-26 17:35:00|53824|53774|53831|53781|53866|53816|53806|53756|84
1666806000000|2022-10-26 17:40:00|53834|53784|53811|53761|53846|53796|53806|53756|99
1666806300000|2022-10-26 17:45:00|53806|53756|53760|53710|53806|53756|53750|53700|110
1666806600000|2022-10-26 17:50:00|53763|53713|53721|53671|53770|53720|53721|53671|110
1666806900000|2022-10-26 17:55:00|53726|53676|53726|53676|53746|53696|53721|53671|92
1666807200000|2022-10-26 18:00:00|53724|53674|53811|53761|53831|53781|53721|53671|147
1666807500000|2022-10-26 18:05:00|53806|53756|53821|53771|53831|53781|53786|53736|98
1666807800000|2022-10-26 18:10:00|53826|53776|53841|53791|53852|53802|53811|53761|80
1666808100000|2022-10-26 18:15:00|53842|53792|53957|53907|53962|53912|53839|53789|133
1666808400000|2022-10-26 18:20:00|53962|53912|53987|53937|53987|53937|53927|53877|139
1666808700000|2022-10-26 18:25:00|53982|53932|54017|53967|54029|53979|53957|53907|136
1666809000000|2022-10-26 18:30:00|54012|53962|54019|53969|54032|53982|53997|53947|112
1666809300000|2022-10-26 18:35:00|54022|53972|53997|53947|54027|53977|53979|53929|133
1666809600000|2022-10-26 18:40:00|54002|53952|54002|53952|54007|53957|53982|53932|103
1666809900000|2022-10-26 18:45:00|53997|53947|53897|53847|54017|53967|53892|53842|150
1666810200000|2022-10-26 18:50:00|53902|53852|53982|53932|53989|53939|53897|53847|169
1666810500000|2022-10-26 18:55:00|53979|53929|53957|53907|54017|53967|53952|53902|152
1666872600000|2022-10-27 12:10:00|54072|54022|54068|53988|54223|54173|54033|53963|272
1666872900000|2022-10-27 12:15:00|54081|54001|54112|54032|54182|54102|54048|53968|349
1666873200000|2022-10-27 12:20:00|54114|54034|53986|53906|54157|54077|53961|53881|332
1666873500000|2022-10-27 12:25:00|53978|53898|53918|53838|54001|53921|53916|53836|317
1666873800000|2022-10-27 12:30:00|53923|53843|53812.5|53732.5|53931|53851|53694.5|53614.5|384
1666874100000|2022-10-27 12:35:00|53804.5|53724.5|53878.5|53798.5|53890.5|53810.5|53742.5|53662.5|338
1666874400000|2022-10-27 12:40:00|53875.5|53795.5|53729.5|53649.5|53905.5|53825.5|53714.5|53634.5|340
1666874700000|2022-10-27 12:45:00|53734.5|53654.5|53689.5|53609.5|53794.5|53714.5|53649.5|53569.5|362
1666875000000|2022-10-27 12:50:00|53683.5|53603.5|53734.5|53654.5|53760.5|53680.5|53659.5|53579.5|359
1666875300000|2022-10-27 12:55:00|53737.5|53657.5|53649.5|53569.5|53770.5|53690.5|53619.5|53539.5|356
1666875600000|2022-10-27 13:00:00|53643.5|53563.5|53697.5|53617.5|53732.5|53652.5|53639.5|53559.5|277
1666875900000|2022-10-27 13:05:00|53699.5|53619.5|53631.5|53551.5|53717.5|53637.5|53594.5|53514.5|278
1666876200000|2022-10-27 13:10:00|53637.5|53557.5|53658.5|53578.5|53681.5|53601.5|53617.5|53537.5|301
1666876500000|2022-10-27 13:15:00|53655.5|53575.5|53665.5|53585.5|53665.5|53585.5|53588.5|53508.5|297
1666876800000|2022-10-27 13:20:00|53668.5|53588.5|53706.5|53626.5|53712.5|53632.5|53568.5|53488.5|269
1666877100000|2022-10-27 13:25:00|53702.5|53622.5|53739.5|53659.5|53742.5|53662.5|53651.5|53571.5|246
1666877400000|2022-10-27 13:30:00|53742.5|53662.5|53726.5|53646.5|53742.5|53662.5|53668.5|53588.5|284
1666877700000|2022-10-27 13:35:00|53722.5|53642.5|53605.5|53525.5|53726.5|53646.5|53595.5|53515.5|276
1666878000000|2022-10-27 13:40:00|53601.5|53521.5|53555.5|53475.5|53661.5|53581.5|53538.5|53458.5|232
1666878300000|2022-10-27 13:45:00|53545.5|53465.5|53621.5|53541.5|53655.5|53575.5|53505.5|53425.5|225
1666878600000|2022-10-27 13:50:00|53625.5|53545.5|53595.5|53515.5|53671.5|53591.5|53595.5|53515.5|226
1666878900000|2022-10-27 13:55:00|53601.5|53521.5|53505.5|53425.5|53621.5|53541.5|53504.5|53424.5|207
1666879200000|2022-10-27 14:00:00|53511.5|53431.5|53344.5|53264.5|53515.5|53435.5|53344.5|53264.5|220
1666879500000|2022-10-27 14:05:00|53350.5|53270.5|53259.5|53179.5|53354.5|53274.5|53226.5|53146.5|229
1666879800000|2022-10-27 14:10:00|53261.5|53181.5|53249.5|53169.5|53319.5|53239.5|53213.5|53133.5|211
1666880100000|2022-10-27 14:15:00|53253.5|53173.5|53269.5|53189.5|53303.5|53223.5|53189.5|53109.5|200
1666880400000|2022-10-27 14:20:00|53266.5|53186.5|53223.5|53143.5|53289.5|53209.5|53199.5|53119.5|175
1666880700000|2022-10-27 14:25:00|53219.5|53139.5|53213.5|53133.5|53259.5|53179.5|53179.5|53099.5|159
1666881000000|2022-10-27 14:30:00|53209.5|53129.5|53279.5|53199.5|53293.5|53213.5|53152.5|53072.5|179
1666881300000|2022-10-27 14:35:00|53283.5|53203.5|53253.5|53173.5|53323.5|53243.5|53243.5|53163.5|178
1666881600000|2022-10-27 14:40:00|53259.5|53179.5|53279.5|53199.5|53303.5|53223.5|53239.5|53159.5|166
1666881900000|2022-10-27 14:45:00|53281.5|53201.5|53283.5|53203.5|53289.5|53209.5|53219.5|53139.5|183
1666882200000|2022-10-27 14:50:00|53289.5|53209.5|53279.5|53199.5|53303.5|53223.5|53263.5|53183.5|215
1666882500000|2022-10-27 14:55:00|53283.5|53203.5|53293.5|53213.5|53334.5|53254.5|53273.5|53193.5|172
1666882800000|2022-10-27 15:00:00|53299.5|53219.5|53293.5|53213.5|53329.5|53249.5|53256.5|53176.5|168
1666883100000|2022-10-27 15:05:00|53299.5|53219.5|53299.5|53219.5|53316.5|53236.5|53283.5|53203.5|137
1666883400000|2022-10-27 15:10:00|53303.5|53223.5|53313.5|53233.5|53319.5|53239.5|53263.5|53183.5|160
1666883700000|2022-10-27 15:15:00|53311.5|53231.5|53404.5|53324.5|53407.5|53327.5|53293.5|53213.5|146
1666884000000|2022-10-27 15:20:00|53410.5|53330.5|53303.5|53223.5|53414.5|53334.5|53299.5|53219.5|150
1666884300000|2022-10-27 15:25:00|53306.5|53226.5|53315.5|53235.5|53350.5|53270.5|53293.5|53213.5|138
1666884600000|2022-10-27 15:30:00|53321.5|53241.5|53254.5|53174.5|53341.5|53261.5|53214.5|53134.5|235
1666884900000|2022-10-27 15:35:00|53260.5|53180.5|53311.5|53231.5|53325.5|53245.5|53210.5|53130.5|193
1666885200000|2022-10-27 15:40:00|53315.5|53235.5|53311.5|53231.5|53331.5|53251.5|53301.5|53221.5|147
1666885500000|2022-10-27 15:45:00|53313.5|53233.5|53321.5|53241.5|53335.5|53255.5|53291.5|53211.5|150
1666885800000|2022-10-27 15:50:00|53325.5|53245.5|53280.5|53200.5|53335.5|53255.5|53264.5|53184.5|154
1666886100000|2022-10-27 15:55:00|53274.5|53194.5|53214.5|53134.5|53295.5|53215.5|53210.5|53130.5|130
1666886400000|2022-10-27 16:00:00|53212.5|53132.5|53200.5|53120.5|53240.5|53160.5|53170.5|53090.5|160
1666886700000|2022-10-27 16:05:00|53202.5|53122.5|53220.5|53140.5|53230.5|53150.5|53174.5|53094.5|145
1666887000000|2022-10-27 16:10:00|53224.5|53144.5|53210.5|53130.5|53240.5|53160.5|53200.5|53120.5|124
1666887300000|2022-10-27 16:15:00|53204.5|53124.5|53244.5|53164.5|53244.5|53164.5|53200.5|53120.5|129
1666887600000|2022-10-27 16:20:00|53240.5|53160.5|53250.5|53170.5|53270.5|53190.5|53240.5|53160.5|94
1666887900000|2022-10-27 16:25:00|53254.5|53174.5|53290.5|53210.5|53292.5|53212.5|53250.5|53170.5|107
1666888200000|2022-10-27 16:30:00|53287.5|53207.5|53290.5|53210.5|53290.5|53210.5|53260.5|53180.5|110
1666888500000|2022-10-27 16:35:00|53287.5|53207.5|53321.5|53241.5|53325.5|53245.5|53280.5|53200.5|83
1666888800000|2022-10-27 16:40:00|53323.5|53243.5|53318.5|53238.5|53335.5|53255.5|53280.5|53200.5|117
1666889100000|2022-10-27 16:45:00|53321.5|53241.5|53294.5|53214.5|53323.5|53243.5|53288.5|53208.5|98
1666889400000|2022-10-27 16:50:00|53300.5|53220.5|53365.5|53285.5|53365.5|53285.5|53267.5|53187.5|124
1666889700000|2022-10-27 16:55:00|53363.5|53283.5|53341.5|53261.5|53375.5|53295.5|53335.5|53255.5|121
1666890000000|2022-10-27 17:00:00|53335.5|53255.5|53315.5|53235.5|53361.5|53281.5|53308.5|53228.5|122
1666890300000|2022-10-27 17:05:00|53321.5|53241.5|53234.5|53154.5|53325.5|53245.5|53234.5|53154.5|124
1666890600000|2022-10-27 17:10:00|53240.5|53160.5|53232.5|53152.5|53250.5|53170.5|53210.5|53130.5|131
1666890900000|2022-10-27 17:15:00|53234.5|53154.5|53214.5|53134.5|53244.5|53164.5|53210.5|53130.5|114
1666891200000|2022-10-27 17:20:00|53222.5|53142.5|53224.5|53144.5|53234.5|53154.5|53184.5|53104.5|131
1666891500000|2022-10-27 17:25:00|53220.5|53140.5|53284.5|53204.5|53292.5|53212.5|53214.5|53134.5|89
1666891800000|2022-10-27 17:30:00|53280.5|53200.5|53240.5|53160.5|53284.5|53204.5|53214.5|53134.5|89
1666892100000|2022-10-27 17:35:00|53237.5|53157.5|53305.5|53225.5|53305.5|53225.5|53234.5|53154.5|90
1666892400000|2022-10-27 17:40:00|53311.5|53231.5|53284.5|53204.5|53323.5|53243.5|53280.5|53200.5|116
1666892700000|2022-10-27 17:45:00|53280.5|53200.5|53284.5|53204.5|53303.5|53223.5|53247.5|53167.5|98
1666893000000|2022-10-27 17:50:00|53290.5|53210.5|53351.5|53271.5|53355.5|53275.5|53284.5|53204.5|119
1666893300000|2022-10-27 17:55:00|53348.5|53268.5|53341.5|53261.5|53361.5|53281.5|53335.5|53255.5|79
1666893600000|2022-10-27 18:00:00|53343.5|53263.5|53345.5|53265.5|53371.5|53291.5|53325.5|53245.5|61
1666893900000|2022-10-27 18:05:00|53351.5|53271.5|53341.5|53261.5|53355.5|53275.5|53331.5|53251.5|40
1666894200000|2022-10-27 18:10:00|53335.5|53255.5|53361.5|53281.5|53385.5|53305.5|53335.5|53255.5|71
1666894500000|2022-10-27 18:15:00|53358.5|53278.5|53355.5|53275.5|53375.5|53295.5|53355.5|53275.5|43
1666894800000|2022-10-27 18:20:00|53361.5|53281.5|53371.5|53291.5|53391.5|53311.5|53341.5|53261.5|96
1666895100000|2022-10-27 18:25:00|53375.5|53295.5|53375.5|53295.5|53381.5|53301.5|53358.5|53278.5|75
1666895400000|2022-10-27 18:30:00|53365.5|53285.5|53361.5|53281.5|53381.5|53301.5|53345.5|53265.5|63
1666895700000|2022-10-27 18:35:00|53365.5|53285.5|53393.5|53313.5|53395.5|53315.5|53361.5|53281.5|63
1666896000000|2022-10-27 18:40:00|53395.5|53315.5|53451.5|53371.5|53461.5|53381.5|53391.5|53311.5|71
1666896300000|2022-10-27 18:45:00|53445.5|53365.5|53496.5|53416.5|53516.5|53436.5|53445.5|53365.5|52
1666896600000|2022-10-27 18:50:00|53492.5|53412.5|53472.5|53392.5|53502.5|53422.5|53466.5|53386.5|82
1666896900000|2022-10-27 18:55:00|53462.5|53382.5|53476.5|53396.5|53496.5|53416.5|53461.5|53381.5|106
1666959000000|2022-10-28 12:10:00|53972.5|53892.5|53912.5|53832.5|53977.5|53897.5|53822.5|53742.5|237
1666959300000|2022-10-28 12:15:00|53907.5|53827.5|53866.5|53786.5|53927.5|53847.5|53828.5|53748.5|200
1666959600000|2022-10-28 12:20:00|53863.5|53783.5|53822.5|53742.5|53927.5|53847.5|53772.5|53692.5|246
1666959900000|2022-10-28 12:25:00|53817.5|53737.5|53985.5|53905.5|54002.5|53922.5|53812.5|53732.5|252
1666960200000|2022-10-28 12:30:00|53987.5|53907.5|53797.5|53717.5|54055.5|53975.5|53725.5|53645.5|389
1666960500000|2022-10-28 12:35:00|53802.5|53722.5|53936.5|53856.5|53947.5|53867.5|53797.5|53717.5|416
1666960800000|2022-10-28 12:40:00|53946.5|53866.5|53889.5|53809.5|53984.5|53904.5|53881.5|53801.5|347
1666961100000|2022-10-28 12:45:00|53886.5|53806.5|53956.5|53876.5|53986.5|53906.5|53842.5|53762.5|369
1666961400000|2022-10-28 12:50:00|53961.5|53881.5|53886.5|53806.5|53966.5|53886.5|53781.5|53701.5|334
1666961700000|2022-10-28 12:55:00|53884.5|53804.5|53816.5|53736.5|53896.5|53816.5|53791.5|53711.5|307
1666962000000|2022-10-28 13:00:00|53811.5|53731.5|53957|53877|54032|53952|53811.5|53731.5|314
1666962300000|2022-10-28 13:05:00|53962|53882|53892|53812|53962|53882|53852|53772|303
1666962600000|2022-10-28 13:10:00|53897|53817|53812|53732|53915|53835|53812|53732|296
1666962900000|2022-10-28 13:15:00|53807|53727|53742.5|53662.5|53827|53747|53722|53642|266
1666963200000|2022-10-28 13:20:00|53736.5|53656.5|53801.5|53721.5|53811.5|53731.5|53706.5|53626.5|211
1666963500000|2022-10-28 13:25:00|53803.5|53723.5|53900.5|53820.5|53914.5|53834.5|53738.5|53658.5|245
1666963800000|2022-10-28 13:30:00|53904.5|53824.5|53823.5|53743.5|53930.5|53850.5|53704.5|53624.5|345
1666964100000|2022-10-28 13:35:00|53813.5|53733.5|53813.5|53733.5|53883.5|53803.5|53809.5|53729.5|297
1666964400000|2022-10-28 13:40:00|53803.5|53723.5|53809.5|53729.5|53883.5|53803.5|53779.5|53699.5|298
1666964700000|2022-10-28 13:45:00|53806.5|53726.5|53819.5|53739.5|53849.5|53769.5|53759.5|53679.5|268
1666965000000|2022-10-28 13:50:00|53821.5|53741.5|53793.5|53713.5|53853.5|53773.5|53753.5|53673.5|301
1666965300000|2022-10-28 13:55:00|53791.5|53711.5|53753.5|53673.5|53813.5|53733.5|53729.5|53649.5|251
1666965600000|2022-10-28 14:00:00|53749.5|53669.5|53783.5|53703.5|53799.5|53719.5|53623.5|53543.5|389
1666965900000|2022-10-28 14:05:00|53781.5|53701.5|53719.5|53639.5|53793.5|53713.5|53703.5|53623.5|295
1666966200000|2022-10-28 14:10:00|53723.5|53643.5|53799.5|53719.5|53889.5|53809.5|53719.5|53639.5|285
1666966500000|2022-10-28 14:15:00|53803.5|53723.5|53806.5|53726.5|53824.5|53744.5|53760.5|53680.5|264
1666966800000|2022-10-28 14:20:00|53809.5|53729.5|53813.5|53733.5|53849.5|53769.5|53786.5|53706.5|273
1666967100000|2022-10-28 14:25:00|53809.5|53729.5|53699.5|53619.5|53813.5|53733.5|53681.5|53601.5|260
1666967400000|2022-10-28 14:30:00|53701.5|53621.5|53740.5|53660.5|53740.5|53660.5|53653.5|53573.5|243
1666967700000|2022-10-28 14:35:00|53744.5|53664.5|53779.5|53699.5|53794.5|53714.5|53736.5|53656.5|217
1666968000000|2022-10-28 14:40:00|53776.5|53696.5|53763.5|53683.5|53803.5|53723.5|53716.5|53636.5|241
1666968300000|2022-10-28 14:45:00|53769.5|53689.5|53739.5|53659.5|53769.5|53689.5|53674.5|53594.5|229
1666968600000|2022-10-28 14:50:00|53731.5|53651.5|53764.5|53684.5|53834.5|53754.5|53729.5|53649.5|208
1666968900000|2022-10-28 14:55:00|53770.5|53690.5|53743.5|53663.5|53774.5|53694.5|53736.5|53656.5|219
1666969200000|2022-10-28 15:00:00|53741.5|53661.5|53720.5|53640.5|53774.5|53694.5|53697.5|53617.5|201
1666969500000|2022-10-28 15:05:00|53722.5|53642.5|53714.5|53634.5|53770.5|53690.5|53690.5|53610.5|125
1666969800000|2022-10-28 15:10:00|53717.5|53637.5|53704.5|53624.5|53727.5|53647.5|53630.5|53550.5|194
1666970100000|2022-10-28 15:15:00|53714.5|53634.5|53704.5|53624.5|53764.5|53684.5|53700.5|53620.5|183
1666970400000|2022-10-28 15:20:00|53710.5|53630.5|53720.5|53640.5|53724.5|53644.5|53630.5|53550.5|208
1666970700000|2022-10-28 15:25:00|53722.5|53642.5|53720.5|53640.5|53744.5|53664.5|53700.5|53620.5|158
1666971000000|2022-10-28 15:30:00|53724.5|53644.5|53734.5|53654.5|53740.5|53660.5|53694.5|53614.5|144
1666971300000|2022-10-28 15:35:00|53730.5|53650.5|53724.5|53644.5|53760.5|53680.5|53710.5|53630.5|152
1666971600000|2022-10-28 15:40:00|53730.5|53650.5|53727.5|53647.5|53744.5|53664.5|53694.5|53614.5|156
1666971900000|2022-10-28 15:45:00|53730.5|53650.5|53739.5|53659.5|53743.5|53663.5|53704.5|53624.5|112
1666972200000|2022-10-28 15:50:00|53741.5|53661.5|53800.5|53720.5|53800.5|53720.5|53730.5|53650.5|116
1666972500000|2022-10-28 15:55:00|53797.5|53717.5|53920.5|53840.5|53980.5|53900.5|53794.5|53714.5|165
1666972800000|2022-10-28 16:00:00|53924.5|53844.5|53950.5|53870.5|53950.5|53870.5|53850.5|53770.5|155
1666973100000|2022-10-28 16:05:00|53952.5|53872.5|53904.5|53824.5|53990.5|53910.5|53884.5|53804.5|171
1666973400000|2022-10-28 16:10:00|53900.5|53820.5|53894.5|53814.5|53930.5|53850.5|53880.5|53800.5|154
1666973700000|2022-10-28 16:15:00|53892.5|53812.5|53817.5|53737.5|53894.5|53814.5|53804.5|53724.5|158
1666974000000|2022-10-28 16:20:00|53820.5|53740.5|53807.5|53727.5|53834.5|53754.5|53784.5|53704.5|122
1666974300000|2022-10-28 16:25:00|53804.5|53724.5|53854.5|53774.5|53870.5|53790.5|53794.5|53714.5|95
1666974600000|2022-10-28 16:30:00|53850.5|53770.5|53834.5|53754.5|53860.5|53780.5|53814.5|53734.5|106
1666974900000|2022-10-28 16:35:00|53830.5|53750.5|53840.5|53760.5|53840.5|53760.5|53774.5|53694.5|103
1666975200000|2022-10-28 16:40:00|53834.5|53754.5|53840.5|53760.5|53877.5|53797.5|53817.5|53737.5|127
1666975500000|2022-10-28 16:45:00|53834.5|53754.5|53804.5|53724.5|53880.5|53800.5|53787.5|53707.5|114
1666975800000|2022-10-28 16:50:00|53810.5|53730.5|53720.5|53640.5|53810.5|53730.5|53704.5|53624.5|129
1666976100000|2022-10-28 16:55:00|53724.5|53644.5|53744.5|53664.5|53754.5|53674.5|53710.5|53630.5|128
1666976400000|2022-10-28 17:00:00|53740.5|53660.5|53714.5|53634.5|53760.5|53680.5|53684.5|53604.5|102
1666976700000|2022-10-28 17:05:00|53710.5|53630.5|53604.5|53524.5|53710.5|53630.5|53604.5|53524.5|115
1666977000000|2022-10-28 17:10:00|53614.5|53534.5|53641.5|53561.5|53645.5|53565.5|53521.5|53441.5|164
1666977300000|2022-10-28 17:15:00|53635.5|53555.5|53615.5|53535.5|53663.5|53583.5|53605.5|53525.5|112
1666977600000|2022-10-28 17:20:00|53611.5|53531.5|53636.5|53556.5|53683.5|53603.5|53611.5|53531.5|123
1666977900000|2022-10-28 17:25:00|53632.5|53552.5|53686.5|53606.5|53686.5|53606.5|53631.5|53551.5|109
1666978200000|2022-10-28 17:30:00|53679.5|53599.5|53663.5|53583.5|53695.5|53615.5|53651.5|53571.5|117
1666978500000|2022-10-28 17:35:00|53661.5|53581.5|53675.5|53595.5|53695.5|53615.5|53661.5|53581.5|143
1666978800000|2022-10-28 17:40:00|53681.5|53601.5|53695.5|53615.5|53715.5|53635.5|53681.5|53601.5|82
1666979100000|2022-10-28 17:45:00|53691.5|53611.5|53681.5|53601.5|53705.5|53625.5|53671.5|53591.5|93
1666979400000|2022-10-28 17:50:00|53683.5|53603.5|53665.5|53585.5|53706.5|53626.5|53665.5|53585.5|80
1666979700000|2022-10-28 17:55:00|53663.5|53583.5|53715.5|53635.5|53721.5|53641.5|53643.5|53563.5|117
1666980000000|2022-10-28 18:00:00|53711.5|53631.5|53705.5|53625.5|53711.5|53631.5|53668.5|53588.5|96
1666980300000|2022-10-28 18:05:00|53708.5|53628.5|53701.5|53621.5|53711.5|53631.5|53673.5|53593.5|104
1666980600000|2022-10-28 18:10:00|53695.5|53615.5|53651.5|53571.5|53701.5|53621.5|53645.5|53565.5|110
1666980900000|2022-10-28 18:15:00|53653.5|53573.5|53645.5|53565.5|53661.5|53581.5|53603.5|53523.5|112
1666981200000|2022-10-28 18:20:00|53643.5|53563.5|53690.5|53610.5|53694.5|53614.5|53620.5|53540.5|121
1666981500000|2022-10-28 18:25:00|53694.5|53614.5|53750.5|53670.5|53765.5|53685.5|53680.5|53600.5|140
1666981800000|2022-10-28 18:30:00|53752.5|53672.5|53739.5|53659.5|53764.5|53684.5|53721.5|53641.5|157
1666982100000|2022-10-28 18:35:00|53733.5|53653.5|53745.5|53665.5|53755.5|53675.5|53730.5|53650.5|103
1666982400000|2022-10-28 18:40:00|53751.5|53671.5|53738.5|53658.5|53755.5|53675.5|53729.5|53649.5|110
1666982700000|2022-10-28 18:45:00|53737.5|53657.5|53679.5|53599.5|53740.5|53660.5|53653.5|53573.5|114
1666983000000|2022-10-28 18:50:00|53683.5|53603.5|53601.5|53521.5|53683.5|53603.5|53580.5|53500.5|127
1666983300000|2022-10-28 18:55:00|53598.5|53518.5|53494.5|53414.5|53611.5|53531.5|53490.5|53410.5|141
1667221800000|2022-10-31 13:10:00|53618.5|53538.5|53531.5|53451.5|53645.5|53565.5|53511.5|53431.5|202
1667222100000|2022-10-31 13:15:00|53528.5|53448.5|53525.5|53445.5|53568.5|53488.5|53441.5|53361.5|256
1667222400000|2022-10-31 13:20:00|53523.5|53443.5|53575.5|53495.5|53585.5|53505.5|53513.5|53433.5|208
1667222700000|2022-10-31 13:25:00|53581.5|53501.5|53681.5|53601.5|53688.5|53608.5|53575.5|53495.5|200
1667223000000|2022-10-31 13:30:00|53678.5|53598.5|53571.5|53491.5|53681.5|53601.5|53571.5|53491.5|214
1667223300000|2022-10-31 13:35:00|53565.5|53485.5|53521.5|53441.5|53581.5|53501.5|53405.5|53325.5|285
1667223600000|2022-10-31 13:40:00|53515.5|53435.5|53415.5|53335.5|53585.5|53505.5|53405.5|53325.5|272
1667223900000|2022-10-31 13:45:00|53431.5|53351.5|53395.5|53315.5|53483.5|53403.5|53388.5|53308.5|278
1667224200000|2022-10-31 13:50:00|53385.5|53305.5|53126.5|53046.5|53450.5|53370.5|53116.5|53036.5|279
1667224500000|2022-10-31 13:55:00|53116.5|53036.5|53016.5|52936.5|53220.5|53140.5|52933.5|52853.5|340
1667224800000|2022-10-31 14:00:00|53020.5|52940.5|52648.5|52568.5|53020.5|52940.5|52521|52441|404
1667225100000|2022-10-31 14:05:00|52646.5|52566.5|52690.5|52610.5|52720.5|52640.5|52600.5|52520.5|330
1667225400000|2022-10-31 14:10:00|52696.5|52616.5|52540.5|52460.5|52696.5|52616.5|52520.5|52440.5|289
1667225700000|2022-10-31 14:15:00|52536.5|52456.5|52676.5|52596.5|52700.5|52620.5|52510.5|52430.5|262
1667226000000|2022-10-31 14:20:00|52678.5|52598.5|52620.5|52540.5|52678.5|52598.5|52530.5|52450.5|282
1667226300000|2022-10-31 14:25:00|52613.5|52533.5|52660.5|52580.5|52700.5|52620.5|52468.5|52388.5|285
1667226600000|2022-10-31 14:30:00|52658.5|52578.5|52776.5|52696.5|52780.5|52700.5|52596.5|52516.5|300
1667226900000|2022-10-31 14:35:00|52780.5|52700.5|52806.5|52726.5|52890.5|52810.5|52780.5|52700.5|263
1667227200000|2022-10-31 14:40:00|52803.5|52723.5|52816.5|52736.5|52856.5|52776.5|52786.5|52706.5|270
1667227500000|2022-10-31 14:45:00|52813.5|52733.5|52766.5|52686.5|52850.5|52770.5|52680.5|52600.5|256
1667227800000|2022-10-31 14:50:00|52763.5|52683.5|52663.5|52583.5|52763.5|52683.5|52626.5|52546.5|247
1667228100000|2022-10-31 14:55:00|52666.5|52586.5|52600.5|52520.5|52750.5|52670.5|52580.5|52500.5|268
1667228400000|2022-10-31 15:00:00|52598.5|52518.5|52656.5|52576.5|52656.5|52576.5|52590.5|52510.5|223
1667228700000|2022-10-31 15:05:00|52660.5|52580.5|52666.5|52586.5|52693.5|52613.5|52630.5|52550.5|195
1667229000000|2022-10-31 15:10:00|52670.5|52590.5|52768.5|52688.5|52778.5|52698.5|52670.5|52590.5|153
1667229300000|2022-10-31 15:15:00|52770.5|52690.5|52866.5|52786.5|52868.5|52788.5|52750.5|52670.5|147
1667229600000|2022-10-31 15:20:00|52860.5|52780.5|52771.5|52691.5|52876.5|52796.5|52761.5|52681.5|177
1667229900000|2022-10-31 15:25:00|52775.5|52695.5|52868.5|52788.5|52875.5|52795.5|52761.5|52681.5|207
1667230200000|2022-10-31 15:30:00|52871.5|52791.5|52981.5|52901.5|52985.5|52905.5|52855.5|52775.5|187
1667230500000|2022-10-31 15:35:00|52975.5|52895.5|52785.5|52705.5|52975.5|52895.5|52768.5|52688.5|216
1667230800000|2022-10-31 15:40:00|52783.5|52703.5|52768.5|52688.5|52805.5|52725.5|52723.5|52643.5|220
1667231100000|2022-10-31 15:45:00|52763.5|52683.5|52755.5|52675.5|52811.5|52731.5|52731.5|52651.5|214
1667231400000|2022-10-31 15:50:00|52751.5|52671.5|52881.5|52801.5|52881.5|52801.5|52751.5|52671.5|233
1667231700000|2022-10-31 15:55:00|52885.5|52805.5|52855.5|52775.5|52901.5|52821.5|52835.5|52755.5|235
1667232000000|2022-10-31 16:00:00|52845.5|52765.5|52815.5|52735.5|52863.5|52783.5|52765.5|52685.5|223
1667232300000|2022-10-31 16:05:00|52821.5|52741.5|52865.5|52785.5|52871.5|52791.5|52795.5|52715.5|154
1667232600000|2022-10-31 16:10:00|52885.5|52805.5|52895.5|52815.5|52921.5|52841.5|52875.5|52795.5|196
1667232900000|2022-10-31 16:15:00|52891.5|52811.5|52875.5|52795.5|52905.5|52825.5|52845.5|52765.5|132
1667233200000|2022-10-31 16:20:00|52871.5|52791.5|52881.5|52801.5|52901.5|52821.5|52775.5|52695.5|222
1667233500000|2022-10-31 16:25:00|52878.5|52798.5|52775.5|52695.5|52881.5|52801.5|52741.5|52661.5|217
1667233800000|2022-10-31 16:30:00|52781.5|52701.5|52795.5|52715.5|52815.5|52735.5|52735.5|52655.5|192
1667234100000|2022-10-31 16:35:00|52801.5|52721.5|52815.5|52735.5|52831.5|52751.5|52765.5|52685.5|162
1667234400000|2022-10-31 16:40:00|52813.5|52733.5|52821.5|52741.5|52851.5|52771.5|52771.5|52691.5|135
1667234700000|2022-10-31 16:45:00|52823.5|52743.5|52771.5|52691.5|52851.5|52771.5|52771.5|52691.5|123
1667235000000|2022-10-31 16:50:00|52775.5|52695.5|52811.5|52731.5|52815.5|52735.5|52731.5|52651.5|128
1667235300000|2022-10-31 16:55:00|52813.5|52733.5|52755.5|52675.5|52815.5|52735.5|52753.5|52673.5|117
1667235600000|2022-10-31 17:00:00|52751.5|52671.5|52701.5|52621.5|52765.5|52685.5|52671.5|52591.5|159
1667235900000|2022-10-31 17:05:00|52703.5|52623.5|52611.5|52531.5|52705.5|52625.5|52601.5|52521.5|164
1667236200000|2022-10-31 17:10:00|52615.5|52535.5|52671.5|52591.5|52715.5|52635.5|52611.5|52531.5|153
1667236500000|2022-10-31 17:15:00|52665.5|52585.5|52545.5|52465.5|52685.5|52605.5|52471.5|52391.5|185
1667236800000|2022-10-31 17:20:00|52541.5|52461.5|52571.5|52491.5|52575.5|52495.5|52505.5|52425.5|136
1667237100000|2022-10-31 17:25:00|52575.5|52495.5|52521.5|52441.5|52575.5|52495.5|52511.5|52431.5|139
1667237400000|2022-10-31 17:30:00|52525.5|52445.5|52431|52351|52528.5|52448.5|52390.5|52310.5|184
1667237700000|2022-10-31 17:35:00|52433|52353|52351|52271|52486|52406|52276|52196|207
1667238000000|2022-10-31 17:40:00|52353|52273|52301|52221|52406|52326|52231|52151|258
1667238300000|2022-10-31 17:45:00|52306|52226|52261|52181|52346|52266|52201|52121|229
1667238600000|2022-10-31 17:50:00|52263|52183|52121|52041|52263|52183|52081|52001|253
1667238900000|2022-10-31 17:55:00|52103|52023|52063|51983|52116|52036|51931|51851|230
1667239200000|2022-10-31 18:00:00|52061|51981|52079|51999|52116|52036|52041|51961|177
1667239500000|2022-10-31 18:05:00|52081|52001|52111|52031|52111|52031|52041|51961|187
1667239800000|2022-10-31 18:10:00|52106|52026|52101|52021|52131|52051|52089|52009|138
1667240100000|2022-10-31 18:15:00|52106|52026|52116|52036|52121|52041|52071|51991|120
1667240400000|2022-10-31 18:20:00|52121|52041|52191|52111|52201|52121|52111|52031|127
1667240700000|2022-10-31 18:25:00|52196|52116|52146|52066|52196|52116|52143|52063|102
1667241000000|2022-10-31 18:30:00|52166|52086|52166|52086|52206|52126|52151|52071|114
1667241300000|2022-10-31 18:35:00|52169|52089|51991|51911|52176|52096|51981|51901|195
1667241600000|2022-10-31 18:40:00|52011|51931|52086|52006|52133|52053|52006|51926|167
1667241900000|2022-10-31 18:45:00|52089|52009|52076|51996|52099|52019|52039|51959|156
1667242200000|2022-10-31 18:50:00|52073|51993|52001|51921|52113|52033|51973|51893|174
1667242500000|2022-10-31 18:55:00|52006|51926|52026|51946|52031|51951|51916|51836|216
1667242800000|2022-10-31 19:00:00|52023|51943|52026|51946|52096|52016|52019|51939|184
1667243100000|2022-10-31 19:05:00|52031|51951|52061|51981|52083|52003|52023|51943|138
1667243400000|2022-10-31 19:10:00|52056|51976|52106|52026|52111|52031|52046|51966|93
1667243700000|2022-10-31 19:15:00|52101|52021|52161|52081|52181|52101|52101|52021|119
1667244000000|2022-10-31 19:20:00|52163|52083|52171|52091|52206|52126|52151|52071|101
1667244300000|2022-10-31 19:25:00|52166|52086|52111|52031|52176|52096|52099|52019|105
1667244600000|2022-10-31 19:30:00|52116|52036|52136|52056|52159|52079|52086|52006|128
1667244900000|2022-10-31 19:35:00|52131|52051|52116|52036|52171|52091|52101|52021|109
1667245200000|2022-10-31 19:40:00|52121|52041|52060.5|51980.5|52121|52041|52050.5|51970.5|143
1667245500000|2022-10-31 19:45:00|52066.5|51986.5|52056.5|51976.5|52076.5|51996.5|52008.5|51928.5|114
1667245800000|2022-10-31 19:50:00|52063.5|51983.5|52076.5|51996.5|52076.5|51996.5|52020.5|51940.5|129
1667246100000|2022-10-31 19:55:00|52073.5|51993.5|52026.5|51946.5|52090.5|52010.5|52010.5|51930.5|135
1667308200000|2022-11-01 13:10:00|51866|51786|51971|51891|51971|51891|51866|51786|174
1667308500000|2022-11-01 13:15:00|51968|51888|51988|51908|52016|51936|51921|51841|229
1667308800000|2022-11-01 13:20:00|51991|51911|52124|52044|52136|52056|51914|51834|230
1667309100000|2022-11-01 13:25:00|52121|52041|52081|52001|52121|52041|52041|51961|236
1667309400000|2022-11-01 13:30:00|52076|51996|52016|51936|52086|52006|51914|51834|309
1667309700000|2022-11-01 13:35:00|52011|51931|52056|51976|52101|52021|51961|51881|293
1667310000000|2022-11-01 13:40:00|52051|51971|52031|51951|52061|51981|52006|51926|224
1667310300000|2022-11-01 13:45:00|52026|51946|52126|52046|52146|52066|52021|51941|229
1667310600000|2022-11-01 13:50:00|52124|52044|52126|52046|52216|52136|52111|52031|246
1667310900000|2022-11-01 13:55:00|52128|52048|52131|52051|52194|52114|52054|51974|241
1667311200000|2022-11-01 14:00:00|52124|52044|52251.5|52171.5|52261.5|52181.5|52116|52036|399
1667311500000|2022-11-01 14:05:00|52245.5|52165.5|52291.5|52211.5|52333.5|52253.5|52245.5|52165.5|333
1667311800000|2022-11-01 14:10:00|52293.5|52213.5|52253.5|52173.5|52331.5|52251.5|52225.5|52145.5|305
1667312100000|2022-11-01 14:15:00|52251.5|52171.5|52231.5|52151.5|52265.5|52185.5|52185.5|52105.5|281
1667312400000|2022-11-01 14:20:00|52235.5|52155.5|51885.5|51805.5|52238.5|52158.5|51778.5|51698.5|350
1667312700000|2022-11-01 14:25:00|51891.5|51811.5|51911.5|51831.5|51983.5|51903.5|51885.5|51805.5|338
1667313000000|2022-11-01 14:30:00|51915.5|51835.5|51691.5|51611.5|51935.5|51855.5|51681.5|51601.5|323
1667313300000|2022-11-01 14:35:00|51688.5|51608.5|51685.5|51605.5|51778.5|51698.5|51631.5|51551.5|361
1667313600000|2022-11-01 14:40:00|51678.5|51598.5|51711.5|51631.5|51755.5|51675.5|51611.5|51531.5|314
1667313900000|2022-11-01 14:45:00|51715.5|51635.5|51693.5|51613.5|51743.5|51663.5|51651.5|51571.5|308
1667314200000|2022-11-01 14:50:00|51688.5|51608.5|51721.5|51641.5|51761.5|51681.5|51675.5|51595.5|261
1667314500000|2022-11-01 14:55:00|51731.5|51651.5|51815.5|51735.5|51855.5|51775.5|51728.5|51648.5|229
1667314800000|2022-11-01 15:00:00|51821.5|51741.5|51705.5|51625.5|51825.5|51745.5|51701.5|51621.5|275
1667315100000|2022-11-01 15:05:00|51703.5|51623.5|51765.5|51685.5|51811.5|51731.5|51695.5|51615.5|214
1667315400000|2022-11-01 15:10:00|51761.5|51681.5|51731.5|51651.5|51775.5|51695.5|51708.5|51628.5|231
1667315700000|2022-11-01 15:15:00|51725.5|51645.5|51751.5|51671.5|51751.5|51671.5|51665.5|51585.5|183
1667316000000|2022-11-01 15:20:00|51748.5|51668.5|51795.5|51715.5|51831.5|51751.5|51735.5|51655.5|167
1667316300000|2022-11-01 15:25:00|51801.5|51721.5|51585.5|51505.5|51811.5|51731.5|51575.5|51495.5|213
1667316600000|2022-11-01 15:30:00|51583.5|51503.5|51501.5|51421.5|51608.5|51528.5|51465.5|51385.5|256
1667316900000|2022-11-01 15:35:00|51498.5|51418.5|51545.5|51465.5|51585.5|51505.5|51461.5|51381.5|235
1667317200000|2022-11-01 15:40:00|51551.5|51471.5|51631.5|51551.5|51641.5|51561.5|51541.5|51461.5|230
1667317500000|2022-11-01 15:45:00|51628.5|51548.5|51543.5|51463.5|51675.5|51595.5|51535.5|51455.5|179
1667317800000|2022-11-01 15:50:00|51545.5|51465.5|51501.5|51421.5|51611.5|51531.5|51491.5|51411.5|199
1667318100000|2022-11-01 15:55:00|51505.5|51425.5|51455.5|51375.5|51545.5|51465.5|51443.5|51363.5|221
1667318400000|2022-11-01 16:00:00|51453.5|51373.5|51411.5|51331.5|51501.5|51421.5|51405.5|51325.5|228
1667318700000|2022-11-01 16:05:00|51413.5|51333.5|51391.5|51311.5|51413.5|51333.5|51245.5|51165.5|331
1667319000000|2022-11-01 16:10:00|51385.5|51305.5|51461.5|51381.5|51511.5|51431.5|51355.5|51275.5|224
1667319300000|2022-11-01 16:15:00|51455.5|51375.5|51535.5|51455.5|51561.5|51481.5|51455.5|51375.5|253
1667319600000|2022-11-01 16:20:00|51531.5|51451.5|51538.5|51458.5|51555.5|51475.5|51491.5|51411.5|205
1667319900000|2022-11-01 16:25:00|51535.5|51455.5|51535.5|51455.5|51555.5|51475.5|51513.5|51433.5|150
1667320200000|2022-11-01 16:30:00|51533.5|51453.5|51571.5|51491.5|51595.5|51515.5|51525.5|51445.5|141
1667320500000|2022-11-01 16:35:00|51565.5|51485.5|51555.5|51475.5|51611.5|51531.5|51531.5|51451.5|155
1667320800000|2022-11-01 16:40:00|51553.5|51473.5|51421.5|51341.5|51575.5|51495.5|51365.5|51285.5|187
1667321100000|2022-11-01 16:45:00|51418.5|51338.5|51425.5|51345.5|51445.5|51365.5|51331.5|51251.5|218
1667321400000|2022-11-01 16:50:00|51421.5|51341.5|51621.5|51541.5|51671.5|51591.5|51415.5|51335.5|245
1667321700000|2022-11-01 16:55:00|51625.5|51545.5|51711.5|51631.5|51843.5|51763.5|51625.5|51545.5|255
1667322000000|2022-11-01 17:00:00|51705.5|51625.5|51655.5|51575.5|51725.5|51645.5|51651.5|51571.5|186
1667322300000|2022-11-01 17:05:00|51661.5|51581.5|51661.5|51581.5|51695.5|51615.5|51615.5|51535.5|185
1667322600000|2022-11-01 17:10:00|51663.5|51583.5|51661.5|51581.5|51685.5|51605.5|51601.5|51521.5|169
1667322900000|2022-11-01 17:15:00|51658.5|51578.5|51665.5|51585.5|51685.5|51605.5|51631.5|51551.5|136
1667323200000|2022-11-01 17:20:00|51663.5|51583.5|51701.5|51621.5|51705.5|51625.5|51633.5|51553.5|95
1667323500000|2022-11-01 17:25:00|51705.5|51625.5|51725.5|51645.5|51775.5|51695.5|51701.5|51621.5|137
1667323800000|2022-11-01 17:30:00|51721.5|51641.5|51613.5|51533.5|51721.5|51641.5|51608.5|51528.5|146
1667324100000|2022-11-01 17:35:00|51611.5|51531.5|51661.5|51581.5|51665.5|51585.5|51601.5|51521.5|130
1667324400000|2022-11-01 17:40:00|51658.5|51578.5|51531.5|51451.5|51658.5|51578.5|51505.5|51425.5|196
1667324700000|2022-11-01 17:45:00|51535.5|51455.5|51541.5|51461.5|51555.5|51475.5|51445.5|51365.5|171
1667325000000|2022-11-01 17:50:00|51545.5|51465.5|51485.5|51405.5|51545.5|51465.5|51461.5|51381.5|149
1667325300000|2022-11-01 17:55:00|51483.5|51403.5|51375.5|51295.5|51511.5|51431.5|51353.5|51273.5|194
1667325600000|2022-11-01 18:00:00|51371.5|51291.5|51346.5|51266.5|51395.5|51315.5|51331.5|51251.5|166
1667325900000|2022-11-01 18:05:00|51350.5|51270.5|51356.5|51276.5|51390.5|51310.5|51316.5|51236.5|156
1667326200000|2022-11-01 18:10:00|51360.5|51280.5|51346.5|51266.5|51420.5|51340.5|51320.5|51240.5|178
1667326500000|2022-11-01 18:15:00|51343.5|51263.5|51348.5|51268.5|51350.5|51270.5|51270.5|51190.5|172
1667326800000|2022-11-01 18:20:00|51350.5|51270.5|51370.5|51290.5|51370.5|51290.5|51310.5|51230.5|132
1667327100000|2022-11-01 18:25:00|51366.5|51286.5|51366.5|51286.5|51390.5|51310.5|51346.5|51266.5|156
1667327400000|2022-11-01 18:30:00|51360.5|51280.5|51406.5|51326.5|51406.5|51326.5|51348.5|51268.5|136
1667327700000|2022-11-01 18:35:00|51400.5|51320.5|51460.5|51380.5|51460.5|51380.5|51390.5|51310.5|125
1667328000000|2022-11-01 18:40:00|51456.5|51376.5|51423.5|51343.5|51518.5|51438.5|51400.5|51320.5|177
1667328300000|2022-11-01 18:45:00|51416.5|51336.5|51446.5|51366.5|51478|51398|51400.5|51320.5|162
1667328600000|2022-11-01 18:50:00|51453.5|51373.5|51356.5|51276.5|51470.5|51390.5|51328.5|51248.5|186
1667328900000|2022-11-01 18:55:00|51350.5|51270.5|51350.5|51270.5|51400.5|51320.5|51320.5|51240.5|151
1667329200000|2022-11-01 19:00:00|51346.5|51266.5|51366.5|51286.5|51386.5|51306.5|51346.5|51266.5|119
1667329500000|2022-11-01 19:05:00|51363.5|51283.5|51406.5|51326.5|51410.5|51330.5|51360.5|51280.5|109
1667329800000|2022-11-01 19:10:00|51410.5|51330.5|51380.5|51300.5|51438.5|51358.5|51376.5|51296.5|90
1667330100000|2022-11-01 19:15:00|51383.5|51303.5|51416.5|51336.5|51430.5|51350.5|51373.5|51293.5|74
1667330400000|2022-11-01 19:20:00|51413.5|51333.5|51486.5|51406.5|51496.5|51416.5|51406.5|51326.5|95
1667330700000|2022-11-01 19:25:00|51490.5|51410.5|51490.5|51410.5|51496.5|51416.5|51460.5|51380.5|89
1667331000000|2022-11-01 19:30:00|51488.5|51408.5|51490.5|51410.5|51500.5|51420.5|51460.5|51380.5|71
1667331300000|2022-11-01 19:35:00|51486.5|51406.5|51376.5|51296.5|51510.5|51430.5|51210.5|51130.5|245
1667331600000|2022-11-01 19:40:00|51380.5|51300.5|51540.5|51460.5|51646.5|51566.5|51300.5|51220.5|404
1667331900000|2022-11-01 19:45:00|51536.5|51456.5|51686.5|51606.5|51726.5|51646.5|51526.5|51446.5|277
1667332200000|2022-11-01 19:50:00|51690.5|51610.5|51566.5|51486.5|51703.5|51623.5|51558.5|51478.5|285
1667332500000|2022-11-01 19:55:00|51568.5|51488.5|51566.5|51486.5|51570.5|51490.5|51428.5|51348.5|242
1667394600000|2022-11-02 13:10:00|51633.5|51553.5|51633.5|51553.5|51633.5|51553.5|51633.5|51553.5|1
1667481000000|2022-11-03 13:10:00|51870.5|51790.5|51915.5|51835.5|51950.5|51870.5|51825.5|51745.5|204
1667481300000|2022-11-03 13:15:00|51920.5|51840.5|52048.5|51968.5|52078.5|51998.5|51865.5|51785.5|313
1667481600000|2022-11-03 13:20:00|52050.5|51970.5|52111.5|52031.5|52175.5|52095.5|52031.5|51951.5|321
1667481900000|2022-11-03 13:25:00|52113.5|52033.5|51971.5|51891.5|52135.5|52055.5|51911.5|51831.5|292
1667482200000|2022-11-03 13:30:00|51975.5|51895.5|51872.5|51792.5|52011.5|51931.5|51835.5|51755.5|375
1667482500000|2022-11-03 13:35:00|51865.5|51785.5|51830.5|51750.5|51986.5|51906.5|51830.5|51750.5|354
1667482800000|2022-11-03 13:40:00|51825.5|51745.5|51820.5|51740.5|51900.5|51820.5|51750.5|51670.5|359
1667483100000|2022-11-03 13:45:00|51835.5|51755.5|52006.5|51926.5|52011.5|51931.5|51835.5|51755.5|390
1667483400000|2022-11-03 13:50:00|52011.5|51931.5|52041.5|51961.5|52081.5|52001.5|51955.5|51875.5|352
1667483700000|2022-11-03 13:55:00|52046.5|51966.5|52131.5|52051.5|52136.5|52056.5|52001.5|51921.5|317
1667484000000|2022-11-03 14:00:00|52111.5|52031.5|52061.5|51981.5|52153.5|52073.5|52026.5|51946.5|398
1667484300000|2022-11-03 14:05:00|52059.5|51979.5|52163.5|52083.5|52163.5|52083.5|51963.5|51883.5|371
1667484600000|2022-11-03 14:10:00|52166.5|52086.5|52076.5|51996.5|52171.5|52091.5|52046.5|51966.5|358
1667484900000|2022-11-03 14:15:00|52079.5|51999.5|52071.5|51991.5|52126.5|52046.5|52051.5|51971.5|291
1667485200000|2022-11-03 14:20:00|52066.5|51986.5|51981.5|51901.5|52101.5|52021.5|51973|51893|309
1667485500000|2022-11-03 14:25:00|51976.5|51896.5|51745.5|51665.5|51976.5|51896.5|51720.5|51640.5|352
1667485800000|2022-11-03 14:30:00|51743.5|51663.5|51823.5|51743.5|51830.5|51750.5|51715.5|51635.5|315
1667486100000|2022-11-03 14:35:00|51820.5|51740.5|51670.5|51590.5|51863.5|51783.5|51607.5|51527.5|340
1667486400000|2022-11-03 14:40:00|51673.5|51593.5|51737.5|51657.5|51740.5|51660.5|51615.5|51535.5|319
1667486700000|2022-11-03 14:45:00|51735.5|51655.5|51627.5|51547.5|51753.5|51673.5|51625.5|51545.5|319
1667487000000|2022-11-03 14:50:00|51630.5|51550.5|51725.5|51645.5|51740.5|51660.5|51600.5|51520.5|272
1667487300000|2022-11-03 14:55:00|51720.5|51640.5|51671|51591|51741|51661|51671|51591|241
1667487600000|2022-11-03 15:00:00|51665|51585|51605.5|51525.5|51725.5|51645.5|51575.5|51495.5|296
1667487900000|2022-11-03 15:05:00|51600.5|51520.5|51543.5|51463.5|51690.5|51610.5|51535.5|51455.5|283
1667488200000|2022-11-03 15:10:00|51545.5|51465.5|51600.5|51520.5|51610.5|51530.5|51520.5|51440.5|286
1667488500000|2022-11-03 15:15:00|51590.5|51510.5|51630.5|51550.5|51655.5|51575.5|51575.5|51495.5|217
1667488800000|2022-11-03 15:20:00|51635.5|51555.5|51595.5|51515.5|51635.5|51555.5|51543.5|51463.5|243
1667489100000|2022-11-03 15:25:00|51597.5|51517.5|51640.5|51560.5|51665.5|51585.5|51580.5|51500.5|186
1667489400000|2022-11-03 15:30:00|51645.5|51565.5|51563.5|51483.5|51690.5|51610.5|51560.5|51480.5|238
1667489700000|2022-11-03 15:35:00|51565.5|51485.5|51480.5|51400.5|51575.5|51495.5|51450.5|51370.5|289
1667490000000|2022-11-03 15:40:00|51475.5|51395.5|51410.5|51330.5|51495.5|51415.5|51405.5|51325.5|218
1667490300000|2022-11-03 15:45:00|51413.5|51333.5|51325.5|51245.5|51423.5|51343.5|51243.5|51163.5|242
1667490600000|2022-11-03 15:50:00|51323.5|51243.5|51360.5|51280.5|51370.5|51290.5|51295.5|51215.5|238
1667490900000|2022-11-03 15:55:00|51365.5|51285.5|51390.5|51310.5|51410.5|51330.5|51345.5|51265.5|233
1667491200000|2022-11-03 16:00:00|51387.5|51307.5|51395.5|51315.5|51460.5|51380.5|51380.5|51300.5|222
1667491500000|2022-11-03 16:05:00|51400.5|51320.5|51515.5|51435.5|51520.5|51440.5|51370.5|51290.5|211
1667491800000|2022-11-03 16:10:00|51520.5|51440.5|51435.5|51355.5|51545.5|51465.5|51420.5|51340.5|185
1667492100000|2022-11-03 16:15:00|51440.5|51360.5|51465.5|51385.5|51465.5|51385.5|51430.5|51350.5|200
1667492400000|2022-11-03 16:20:00|51463.5|51383.5|51490.5|51410.5|51490.5|51410.5|51430.5|51350.5|176
1667492700000|2022-11-03 16:25:00|51485.5|51405.5|51445.5|51365.5|51515.5|51435.5|51430.5|51350.5|156
1667493000000|2022-11-03 16:30:00|51450.5|51370.5|51425.5|51345.5|51465.5|51385.5|51400.5|51320.5|184
1667493300000|2022-11-03 16:35:00|51430.5|51350.5|51483.5|51403.5|51485.5|51405.5|51427.5|51347.5|169
1667493600000|2022-11-03 16:40:00|51480.5|51400.5|51465.5|51385.5|51500.5|51420.5|51455.5|51375.5|145
1667493900000|2022-11-03 16:45:00|51463.5|51383.5|51445.5|51365.5|51485.5|51405.5|51440.5|51360.5|121
1667494200000|2022-11-03 16:50:00|51443.5|51363.5|51405.5|51325.5|51445.5|51365.5|51360.5|51280.5|173
1667494500000|2022-11-03 16:55:00|51400.5|51320.5|51445.5|51365.5|51465.5|51385.5|51400.5|51320.5|179
1667494800000|2022-11-03 17:00:00|51443.5|51363.5|51490.5|51410.5|51505.5|51425.5|51413.5|51333.5|203
1667495100000|2022-11-03 17:05:00|51493.5|51413.5|51495.5|51415.5|51537.5|51457.5|51480.5|51400.5|165
1667495400000|2022-11-03 17:10:00|51493.5|51413.5|51515.5|51435.5|51523.5|51443.5|51487.5|51407.5|142
1667495700000|2022-11-03 17:15:00|51513.5|51433.5|51510.5|51430.5|51535.5|51455.5|51467.5|51387.5|152
1667496000000|2022-11-03 17:20:00|51505.5|51425.5|51461|51381|51510.5|51430.5|51455|51375|115
1667496300000|2022-11-03 17:25:00|51458|51378|51478|51398|51515|51435|51455|51375|111
1667496600000|2022-11-03 17:30:00|51475|51395|51435|51355|51493|51413|51431|51351|118
1667496900000|2022-11-03 17:35:00|51431|51351|51391|51311|51451|51371|51385|51305|99
1667497200000|2022-11-03 17:40:00|51385|51305|51435|51355|51445|51365|51381|51301|118
1667497500000|2022-11-03 17:45:00|51433|51353|51478|51398|51491|51411|51431|51351|150
1667497800000|2022-11-03 17:50:00|51475|51395|51505|51425|51515|51435|51475|51395|118
1667498100000|2022-11-03 17:55:00|51511|51431|51603|51523|51615|51535|51505|51425|144
1667498400000|2022-11-03 18:00:00|51605|51525|51615|51535|51615|51535|51531|51451|182
1667498700000|2022-11-03 18:05:00|51611|51531|51591|51511|51631|51551|51575|51495|146
1667499000000|2022-11-03 18:10:00|51588|51508|51563|51483|51601|51521|51555|51475|138
1667499300000|2022-11-03 18:15:00|51561|51481|51561|51481|51571|51491|51515|51435|149
1667499600000|2022-11-03 18:20:00|51565|51485|51465|51385|51575|51495|51461|51381|166
1667499900000|2022-11-03 18:25:00|51471|51391|51375|51295|51495|51415|51368|51288|177
1667500200000|2022-11-03 18:30:00|51381|51301|51405|51325|51418|51338|51363|51283|151
1667500500000|2022-11-03 18:35:00|51403|51323|51431|51351|51431|51351|51381|51301|155
1667500800000|2022-11-03 18:40:00|51428|51348|51501|51421|51513|51433|51411|51331|124
1667501100000|2022-11-03 18:45:00|51503|51423|51531|51451|51553|51473|51463|51383|169
1667501400000|2022-11-03 18:50:00|51525|51445|51515|51435|51568|51488|51491|51411|170
1667501700000|2022-11-03 18:55:00|51513|51433|51530|51450|51546|51466|51488|51408|168
1667502000000|2022-11-03 19:00:00|51536|51456|51510|51430|51538|51458|51496|51416|158
1667502300000|2022-11-03 19:05:00|51513|51433|51516|51436|51536|51456|51500|51420|102
1667502600000|2022-11-03 19:10:00|51510|51430|51540|51460|51540|51460|51500|51420|118
1667502900000|2022-11-03 19:15:00|51538|51458|51496|51416|51540|51460|51490|51410|74
1667503200000|2022-11-03 19:20:00|51493|51413|51510|51430|51520|51440|51493|51413|79
1667503500000|2022-11-03 19:25:00|51506|51426|51490|51410|51520|51440|51473|51393|82
1667503800000|2022-11-03 19:30:00|51496|51416|51508|51428|51508|51428|51496|51416|75
1667504100000|2022-11-03 19:35:00|51510|51430|51526|51446|51540|51460|51486|51406|104
1667504400000|2022-11-03 19:40:00|51523|51443|51526|51446|51530|51450|51506|51426|85
1667504700000|2022-11-03 19:45:00|51528|51448|51556|51476|51570|51490|51506|51426|98
1667505000000|2022-11-03 19:50:00|51553|51473|51580|51500|51600|51520|51550|51470|76
1667505300000|2022-11-03 19:55:00|51583|51503|51600|51520|51626|51546|51580|51500|90
1667567400000|2022-11-04 13:10:00|50717.5|50637.5|50692.5|50612.5|50747.5|50667.5|50692.5|50612.5|241
1667567700000|2022-11-04 13:15:00|50702.5|50622.5|50725.5|50645.5|50752.5|50672.5|50647.5|50567.5|323
1667568000000|2022-11-04 13:20:00|50727.5|50647.5|50777.5|50697.5|50812.5|50732.5|50705.5|50625.5|284
1667568300000|2022-11-04 13:25:00|50779.5|50699.5|50742.5|50662.5|50822.5|50742.5|50725.5|50645.5|255
1667568600000|2022-11-04 13:30:00|50737.5|50657.5|50822.5|50742.5|50847.5|50767.5|50702.5|50622.5|327
1667568900000|2022-11-04 13:35:00|50827.5|50747.5|50747|50667|50847.5|50767.5|50737|50657|305
1667569200000|2022-11-04 13:40:00|50753|50673|50907.5|50827.5|50907.5|50827.5|50697|50617|305
1667569500000|2022-11-04 13:45:00|50897.5|50817.5|50897.5|50817.5|50912.5|50832.5|50855.5|50775.5|266
1667569800000|2022-11-04 13:50:00|50895.5|50815.5|50817.5|50737.5|50907.5|50827.5|50802.5|50722.5|217
1667570100000|2022-11-04 13:55:00|50815.5|50735.5|50842.5|50762.5|50859.5|50779.5|50732.5|50652.5|283
1667570400000|2022-11-04 14:00:00|50839.5|50759.5|50752.5|50672.5|50842.5|50762.5|50707.5|50627.5|322
1667570700000|2022-11-04 14:05:00|50747.5|50667.5|50667.5|50587.5|50767.5|50687.5|50632.5|50552.5|301
1667571000000|2022-11-04 14:10:00|50662.5|50582.5|50707.5|50627.5|50754.5|50674.5|50657.5|50577.5|294
1667571300000|2022-11-04 14:15:00|50702.5|50622.5|50772.5|50692.5|50787.5|50707.5|50657.5|50577.5|257
1667571600000|2022-11-04 14:20:00|50770.5|50690.5|50802.5|50722.5|50837.5|50757.5|50764.5|50684.5|240
1667571900000|2022-11-04 14:25:00|50797.5|50717.5|50822.5|50742.5|50827.5|50747.5|50757.5|50677.5|213
1667572200000|2022-11-04 14:30:00|50820.5|50740.5|50807.5|50727.5|50832.5|50752.5|50767.5|50687.5|210
1667572500000|2022-11-04 14:35:00|50812.5|50732.5|50752.5|50672.5|50852.5|50772.5|50697.5|50617.5|257
1667572800000|2022-11-04 14:40:00|50747.5|50667.5|50712.5|50632.5|50777.5|50697.5|50667.5|50587.5|230
1667573100000|2022-11-04 14:45:00|50710.5|50630.5|50657.5|50577.5|50710.5|50630.5|50627.5|50547.5|223
1667573400000|2022-11-04 14:50:00|50662.5|50582.5|50667.5|50587.5|50722.5|50642.5|50620.5|50540.5|239
1667573700000|2022-11-04 14:55:00|50662.5|50582.5|50662.5|50582.5|50707.5|50627.5|50622.5|50542.5|220
1667574000000|2022-11-04 15:00:00|50660.5|50580.5|50672.5|50592.5|50682.5|50602.5|50587.5|50507.5|240
1667574300000|2022-11-04 15:05:00|50670.5|50590.5|50657.5|50577.5|50737.5|50657.5|50642.5|50562.5|226
1667574600000|2022-11-04 15:10:00|50660.5|50580.5|50667.5|50587.5|50692.5|50612.5|50632.5|50552.5|193
1667574900000|2022-11-04 15:15:00|50670.5|50590.5|50722.5|50642.5|50727.5|50647.5|50667.5|50587.5|175
1667575200000|2022-11-04 15:20:00|50724.5|50644.5|50657|50577|50727.5|50647.5|50642|50562|176
1667575500000|2022-11-04 15:25:00|50662|50582|50747|50667|50747|50667|50657|50577|186
1667575800000|2022-11-04 15:30:00|50750|50670|50762|50682|50762|50682|50717|50637|208
1667576100000|2022-11-04 15:35:00|50757|50677|50777|50697|50777|50697|50717|50637|192
1667576400000|2022-11-04 15:40:00|50770|50690|50770|50690|50797|50717|50757|50677|165
1667576700000|2022-11-04 15:45:00|50767|50687|50822|50742|50822|50742|50767|50687|133
1667577000000|2022-11-04 15:50:00|50820|50740|50824|50744|50882|50802|50817|50737|164
1667577300000|2022-11-04 15:55:00|50817|50737|50812|50732|50847|50767|50787|50707|168
1667577600000|2022-11-04 16:00:00|50817|50737|50837|50757|50862|50782|50774|50694|158
1667577900000|2022-11-04 16:05:00|50834|50754|50757|50677|50837|50757|50747|50667|172
1667578200000|2022-11-04 16:10:00|50762|50682|50772|50692|50802|50722|50757|50677|140
1667578500000|2022-11-04 16:15:00|50770|50690|50747|50667|50792|50712|50732|50652|163
1667578800000|2022-11-04 16:20:00|50744|50664|50787|50707|50802|50722|50737|50657|160
1667579100000|2022-11-04 16:25:00|50782|50702|50792|50712|50802|50722|50740|50660|139
1667579400000|2022-11-04 16:30:00|50797|50717|50752|50672|50817|50737|50744|50664|158
1667579700000|2022-11-04 16:35:00|50757|50677|50757|50677|50782|50702|50742|50662|165
1667580000000|2022-11-04 16:40:00|50767|50687|50782|50702|50802|50722|50747|50667|135
1667580300000|2022-11-04 16:45:00|50777|50697|50814|50734|50844|50764|50757|50677|148
1667580600000|2022-11-04 16:50:00|50812|50732|50807|50727|50822|50742|50764|50684|158
1667580900000|2022-11-04 16:55:00|50812|50732|50772|50692|50837|50757|50757|50677|138
1667581200000|2022-11-04 17:00:00|50770|50690|50767|50687|50792|50712|50752|50672|137
1667581500000|2022-11-04 17:05:00|50764|50684|50742|50662|50772|50692|50730|50650|137
1667581800000|2022-11-04 17:10:00|50737|50657|50676|50596|50737|50657|50671|50591|171
1667582100000|2022-11-04 17:15:00|50673|50593|50701|50621|50722|50642|50663|50583|158
1667582400000|2022-11-04 17:20:00|50699|50619|50722|50642|50732|50652|50681|50601|137
1667582700000|2022-11-04 17:25:00|50717|50637|50696|50616|50727|50647|50681|50601|146
1667583000000|2022-11-04 17:30:00|50691|50611|50696|50616|50701|50621|50666|50586|97
1667583300000|2022-11-04 17:35:00|50701|50621|50712|50632|50722|50642|50686|50606|121
1667583600000|2022-11-04 17:40:00|50716|50636|50716|50636|50722|50642|50696|50616|89
1667583900000|2022-11-04 17:45:00|50722|50642|50722|50642|50762|50682|50717|50637|129
1667584200000|2022-11-04 17:50:00|50717|50637|50712|50632|50742|50662|50706|50626|105
1667584500000|2022-11-04 17:55:00|50717|50637|50737|50657|50762|50682|50712|50632|114
1667584800000|2022-11-04 18:00:00|50732|50652|50747|50667|50752|50672|50706|50626|102
1667585100000|2022-11-04 18:05:00|50737|50657|50747|50667|50752|50672|50722|50642|87
1667585400000|2022-11-04 18:10:00|50744|50664|50770|50690|50797|50717|50737|50657|116
1667585700000|2022-11-04 18:15:00|50767|50687|50817|50737|50852|50772|50757|50677|140
1667586000000|2022-11-04 18:20:00|50812|50732|50772|50692|50854|50774|50767|50687|155
1667586300000|2022-11-04 18:25:00|50767|50687|50757|50677|50787|50707|50742|50662|125
1667586600000|2022-11-04 18:30:00|50760|50680|50676|50596|50767|50687|50666|50586|154
1667586900000|2022-11-04 18:35:00|50681|50601|50651|50571|50681|50601|50616|50536|158
1667587200000|2022-11-04 18:40:00|50656|50576|50601|50521|50671|50591|50563|50483|167
1667587500000|2022-11-04 18:45:00|50603|50523|50636|50556|50641|50561|50601|50521|125
1667587800000|2022-11-04 18:50:00|50631|50551|50613|50533|50631|50551|50596|50516|162
1667588100000|2022-11-04 18:55:00|50616|50536|50621|50541|50626|50546|50561|50481|175
1667588400000|2022-11-04 19:00:00|50626|50546|50671|50591|50681|50601|50626|50546|155
1667588700000|2022-11-04 19:05:00|50666|50586|50702|50622|50732|50652|50646|50566|170
1667589000000|2022-11-04 19:10:00|50700|50620|50721|50641|50754|50674|50671|50591|141
1667589300000|2022-11-04 19:15:00|50716|50636|50716|50636|50732|50652|50686|50606|120
1667589600000|2022-11-04 19:20:00|50719|50639|50686|50606|50726|50646|50671|50591|89
1667589900000|2022-11-04 19:25:00|50681|50601|50676|50596|50686|50606|50651|50571|104
1667590200000|2022-11-04 19:30:00|50681|50601|50691|50611|50711|50631|50681|50601|110
1667590500000|2022-11-04 19:35:00|50689|50609|50691|50611|50716|50636|50676|50596|89
1667590800000|2022-11-04 19:40:00|50689|50609|50716|50636|50721|50641|50686|50606|99
1667591100000|2022-11-04 19:45:00|50721|50641|50787|50707|50817|50737|50716|50636|98
1667591400000|2022-11-04 19:50:00|50782|50702|50837|50757|50847|50767|50762|50682|105
1667591700000|2022-11-04 19:55:00|50832|50752|50887|50807|50892|50812|50824|50744|112
1667823000000|2022-11-07 12:10:00|51160.5|51080.5|51220.5|51140.5|51250.5|51170.5|51145.5|51065.5|228
1667823300000|2022-11-07 12:15:00|51215.5|51135.5|51240.5|51160.5|51255.5|51175.5|51092.5|51012.5|243
1667823600000|2022-11-07 12:20:00|51235.5|51155.5|51265.5|51185.5|51355.5|51275.5|51230.5|51150.5|208
1667823900000|2022-11-07 12:25:00|51270.5|51190.5|51292.5|51212.5|51300.5|51220.5|51240.5|51160.5|213
1667824200000|2022-11-07 12:30:00|51295.5|51215.5|51305.5|51225.5|51320.5|51240.5|51245.5|51165.5|208
1667824500000|2022-11-07 12:35:00|51300.5|51220.5|51390.5|51310.5|51390.5|51310.5|51280.5|51200.5|192
1667824800000|2022-11-07 12:40:00|51392.5|51312.5|51425.5|51345.5|51452.5|51372.5|51347.5|51267.5|216
1667825100000|2022-11-07 12:45:00|51430.5|51350.5|51399.5|51319.5|51430.5|51350.5|51357.5|51277.5|204
1667825400000|2022-11-07 12:50:00|51405.5|51325.5|51325.5|51245.5|51417.5|51337.5|51325.5|51245.5|153
1667825700000|2022-11-07 12:55:00|51329.5|51249.5|51169.5|51089.5|51335.5|51255.5|51169.5|51089.5|193
1667826000000|2022-11-07 13:00:00|51175.5|51095.5|51139.5|51059.5|51215.5|51135.5|51129.5|51049.5|233
1667826300000|2022-11-07 13:05:00|51135.5|51055.5|51185.5|51105.5|51187.5|51107.5|51039.5|50959.5|261
1667826600000|2022-11-07 13:10:00|51189.5|51109.5|51095.5|51015.5|51225.5|51145.5|51077.5|50997.5|236
1667826900000|2022-11-07 13:15:00|51099.5|51019.5|50969.5|50889.5|51109.5|51029.5|50969.5|50889.5|218
1667827200000|2022-11-07 13:20:00|50967.5|50887.5|51065.5|50985.5|51127.5|51047.5|50967.5|50887.5|226
1667827500000|2022-11-07 13:25:00|51069.5|50989.5|51045.5|50965.5|51069.5|50989.5|50999.5|50919.5|175
1667827800000|2022-11-07 13:30:00|51039.5|50959.5|51059.5|50979.5|51069.5|50989.5|50967.5|50887.5|196
1667828100000|2022-11-07 13:35:00|51049.5|50969.5|51025.5|50945.5|51069.5|50989.5|51002.5|50922.5|184
1667828400000|2022-11-07 13:40:00|51027.5|50947.5|51019.5|50939.5|51049.5|50969.5|50975.5|50895.5|159
1667828700000|2022-11-07 13:45:00|51015.5|50935.5|50939.5|50859.5|51025.5|50945.5|50929.5|50849.5|148
1667829000000|2022-11-07 13:50:00|50937.5|50857.5|50995.5|50915.5|51007.5|50927.5|50935.5|50855.5|106
1667829300000|2022-11-07 13:55:00|50999.5|50919.5|50855.5|50775.5|51025.5|50945.5|50838.5|50758.5|205
1667829600000|2022-11-07 14:00:00|50849.5|50769.5|50865.5|50785.5|50889.5|50809.5|50824.5|50744.5|173
1667829900000|2022-11-07 14:05:00|50855.5|50775.5|50959.5|50879.5|50999.5|50919.5|50855.5|50775.5|201
1667830200000|2022-11-07 14:10:00|50965.5|50885.5|50899.5|50819.5|50965.5|50885.5|50885.5|50805.5|184
1667830500000|2022-11-07 14:15:00|50902.5|50822.5|50879.5|50799.5|50905.5|50825.5|50845.5|50765.5|153
1667830800000|2022-11-07 14:20:00|50885.5|50805.5|50999.5|50919.5|51069.5|50989.5|50859.5|50779.5|187
1667831100000|2022-11-07 14:25:00|51005.5|50925.5|51137.5|51057.5|51225.5|51145.5|51005.5|50925.5|239
1667831400000|2022-11-07 14:30:00|51145.5|51065.5|51089.5|51009.5|51159.5|51079.5|51039.5|50959.5|304
1667831700000|2022-11-07 14:35:00|51079.5|50999.5|51212.5|51132.5|51309.5|51229.5|51075.5|50995.5|281
1667832000000|2022-11-07 14:40:00|51209.5|51129.5|51315.5|51235.5|51319.5|51239.5|51189.5|51109.5|265
1667832300000|2022-11-07 14:45:00|51309.5|51229.5|51295.5|51215.5|51365.5|51285.5|51285.5|51205.5|217
1667832600000|2022-11-07 14:50:00|51299.5|51219.5|51375.5|51295.5|51402.5|51322.5|51245.5|51165.5|271
1667832900000|2022-11-07 14:55:00|51369.5|51289.5|51435.5|51355.5|51482.5|51402.5|51365.5|51285.5|274
1667833200000|2022-11-07 15:00:00|51429.5|51349.5|51395.5|51315.5|51465.5|51385.5|51365.5|51285.5|255
1667833500000|2022-11-07 15:05:00|51389.5|51309.5|51317.5|51237.5|51405.5|51325.5|51312.5|51232.5|244
1667833800000|2022-11-07 15:10:00|51315.5|51235.5|51275.5|51195.5|51319.5|51239.5|51255.5|51175.5|251
1667834100000|2022-11-07 15:15:00|51272.5|51192.5|51324.5|51244.5|51365.5|51285.5|51257.5|51177.5|222
1667834400000|2022-11-07 15:20:00|51328.5|51248.5|51499.5|51419.5|51515.5|51435.5|51326.5|51246.5|186
1667834700000|2022-11-07 15:25:00|51495.5|51415.5|51489.5|51409.5|51555.5|51475.5|51489.5|51409.5|195
1667835000000|2022-11-07 15:30:00|51475.5|51395.5|51505|51425|51549.5|51469.5|51435|51355|229
1667835300000|2022-11-07 15:35:00|51510|51430|51580|51500|51595|51515|51505|51425|204
1667835600000|2022-11-07 15:40:00|51577|51497|51565|51485|51630|51550|51545|51465|210
1667835900000|2022-11-07 15:45:00|51573|51493|51515|51435|51615|51535|51503|51423|195
1667836200000|2022-11-07 15:50:00|51525|51445|51500|51420|51535|51455|51490|51410|176
1667836500000|2022-11-07 15:55:00|51497|51417|51515|51435|51540|51460|51470|51390|180
1667836800000|2022-11-07 16:00:00|51513|51433|51535|51455|51555|51475|51505|51425|129
1667837100000|2022-11-07 16:05:00|51533|51453|51595|51515|51595|51515|51515|51435|135
1667837400000|2022-11-07 16:10:00|51600|51520|51590|51510|51665|51585|51580|51500|144
1667837700000|2022-11-07 16:15:00|51587|51507|51520|51440|51590|51510|51515|51435|163
1667838000000|2022-11-07 16:20:00|51513|51433|51525|51445|51550|51470|51497|51417|125
1667838300000|2022-11-07 16:25:00|51527|51447|51540|51460|51545|51465|51505|51425|104
1667838600000|2022-11-07 16:30:00|51545|51465|51565|51485|51565|51485|51520|51440|72
1667838900000|2022-11-07 16:35:00|51560|51480|51565|51485|51623|51543|51560|51480|136
1667839200000|2022-11-07 16:40:00|51567|51487|51600|51520|51610|51530|51565|51485|124
1667839500000|2022-11-07 16:45:00|51605|51525|51595|51515|51605|51525|51580|51500|84
1667839800000|2022-11-07 16:50:00|51590|51510|51575|51495|51597|51517|51555|51475|79
1667840100000|2022-11-07 16:55:00|51570|51490|51575|51495|51587|51507|51550|51470|91
1667840400000|2022-11-07 17:00:00|51580|51500|51550|51470|51610|51530|51550|51470|91
1667840700000|2022-11-07 17:05:00|51555|51475|51505|51425|51565|51485|51500|51420|101
1667841000000|2022-11-07 17:10:00|51500|51420|51520|51440|51525|51445|51475|51395|109
1667841300000|2022-11-07 17:15:00|51510|51430|51540|51460|51580|51500|51505|51425|141
1667841600000|2022-11-07 17:20:00|51535|51455|51515|51435|51545|51465|51485|51405|104
1667841900000|2022-11-07 17:25:00|51517|51437|51500|51420|51520|51440|51485|51405|88
1667842200000|2022-11-07 17:30:00|51505|51425|51535|51455|51540|51460|51480|51400|78
1667842500000|2022-11-07 17:35:00|51530|51450|51570|51490|51595|51515|51530|51450|82
1667842800000|2022-11-07 17:40:00|51567|51487|51545|51465|51580|51500|51540|51460|94
1667843100000|2022-11-07 17:45:00|51550|51470|51585|51505|51590|51510|51545|51465|104
1667843400000|2022-11-07 17:50:00|51587|51507|51545|51465|51615|51535|51545|51465|87
1667843700000|2022-11-07 17:55:00|51550|51470|51524.5|51444.5|51560|51480|51507.5|51427.5|59
1667844000000|2022-11-07 18:00:00|51530.5|51450.5|51524.5|51444.5|51560.5|51480.5|51520.5|51440.5|75
1667844300000|2022-11-07 18:05:00|51527.5|51447.5|51534.5|51454.5|51554.5|51474.5|51524.5|51444.5|46
1667844600000|2022-11-07 18:10:00|51540.5|51460.5|51520.5|51440.5|51564.5|51484.5|51514.5|51434.5|66
1667844900000|2022-11-07 18:15:00|51514.5|51434.5|51540.5|51460.5|51544.5|51464.5|51484.5|51404.5|82
1667845200000|2022-11-07 18:20:00|51544.5|51464.5|51584.5|51504.5|51594.5|51514.5|51530.5|51450.5|66
1667845500000|2022-11-07 18:25:00|51587.5|51507.5|51490.5|51410.5|51610.5|51530.5|51490.5|51410.5|108
1667845800000|2022-11-07 18:30:00|51492.5|51412.5|51514.5|51434.5|51524.5|51444.5|51492.5|51412.5|82
1667846100000|2022-11-07 18:35:00|51520.5|51440.5|51510.5|51430.5|51520.5|51440.5|51500.5|51420.5|65
1667846400000|2022-11-07 18:40:00|51504.5|51424.5|51544.5|51464.5|51570.5|51490.5|51484.5|51404.5|96
1667846700000|2022-11-07 18:45:00|51550.5|51470.5|51550.5|51470.5|51574.5|51494.5|51534.5|51454.5|76
1667847000000|2022-11-07 18:50:00|51574.5|51494.5|51534.5|51454.5|51574.5|51494.5|51520.5|51440.5|53
1667847300000|2022-11-07 18:55:00|51532.5|51452.5|51530.5|51450.5|51570.5|51490.5|51507.5|51427.5|101
1667909400000|2022-11-08 12:10:00|52592.5|52512.5|52699.5|52619.5|52726.5|52646.5|52572.5|52492.5|227
1667909700000|2022-11-08 12:15:00|52693.5|52613.5|52709.5|52629.5|52821.5|52741.5|52676.5|52596.5|270
1667910000000|2022-11-08 12:20:00|52711.5|52631.5|52689.5|52609.5|52723.5|52643.5|52618.5|52538.5|199
1667910300000|2022-11-08 12:25:00|52686.5|52606.5|52622.5|52542.5|52823.5|52743.5|52608.5|52528.5|257
1667910600000|2022-11-08 12:30:00|52632.5|52552.5|52612.5|52532.5|52703.5|52623.5|52602.5|52522.5|225
1667910900000|2022-11-08 12:35:00|52605.5|52525.5|52558.5|52478.5|52628.5|52548.5|52548.5|52468.5|195
1667911200000|2022-11-08 12:40:00|52552.5|52472.5|52573.5|52493.5|52598.5|52518.5|52522.5|52442.5|197
1667911500000|2022-11-08 12:45:00|52580.5|52500.5|52492.5|52412.5|52643.5|52563.5|52482.5|52402.5|240
1667911800000|2022-11-08 12:50:00|52495.5|52415.5|52432.5|52352.5|52498.5|52418.5|52402.5|52322.5|175
1667912100000|2022-11-08 12:55:00|52435.5|52355.5|52452.5|52372.5|52508.5|52428.5|52422.5|52342.5|170
1667912400000|2022-11-08 13:00:00|52455.5|52375.5|52432.5|52352.5|52478.5|52398.5|52368.5|52288.5|212
1667912700000|2022-11-08 13:05:00|52438.5|52358.5|52472.5|52392.5|52545.5|52465.5|52398.5|52318.5|239
1667913000000|2022-11-08 13:10:00|52478.5|52398.5|52392.5|52312.5|52478.5|52398.5|52362.5|52282.5|199
1667913300000|2022-11-08 13:15:00|52388.5|52308.5|52262.5|52182.5|52388.5|52308.5|52238.5|52158.5|189
1667913600000|2022-11-08 13:20:00|52258.5|52178.5|52180.5|52100.5|52280.5|52200.5|52032.5|51952.5|280
1667913900000|2022-11-08 13:25:00|52178.5|52098.5|52218.5|52138.5|52248.5|52168.5|52152.5|52072.5|238
1667914200000|2022-11-08 13:30:00|52208.5|52128.5|52262.5|52182.5|52268.5|52188.5|52135.5|52055.5|262
1667914500000|2022-11-08 13:35:00|52265.5|52185.5|52242.5|52162.5|52288.5|52208.5|52158.5|52078.5|185
1667914800000|2022-11-08 13:40:00|52248.5|52168.5|52281.5|52201.5|52297.5|52217.5|52209.5|52129.5|153
1667915100000|2022-11-08 13:45:00|52284.5|52204.5|52221.5|52141.5|52297.5|52217.5|52197.5|52117.5|166
1667915400000|2022-11-08 13:50:00|52231.5|52151.5|52281.5|52201.5|52297.5|52217.5|52207.5|52127.5|139
1667915700000|2022-11-08 13:55:00|52277.5|52197.5|52191.5|52111.5|52297.5|52217.5|52161.5|52081.5|150
1667916000000|2022-11-08 14:00:00|52189.5|52109.5|52151.5|52071.5|52197.5|52117.5|52137.5|52057.5|154
1667916300000|2022-11-08 14:05:00|52157.5|52077.5|52167.5|52087.5|52227.5|52147.5|52111.5|52031.5|171
1667916600000|2022-11-08 14:10:00|52171.5|52091.5|52116.5|52036.5|52246.5|52166.5|52096.5|52016.5|159
1667916900000|2022-11-08 14:15:00|52122.5|52042.5|52102|52022|52146.5|52066.5|52052|51972|179
1667917200000|2022-11-08 14:20:00|52099|52019|52067|51987|52112|52032|52037|51957|160
1667917500000|2022-11-08 14:25:00|52065|51985|51992|51912|52097|52017|51957|51877|211
1667917800000|2022-11-08 14:30:00|51987|51907|51927|51847|52029|51949|51927|51847|216
1667918100000|2022-11-08 14:35:00|51932|51852|52057|51977|52097|52017|51932|51852|199
1667918400000|2022-11-08 14:40:00|52059|51979|52047|51967|52092|52012|51997|51917|226
1667918700000|2022-11-08 14:45:00|52045|51965|51987|51907|52107|52027|51952|51872|211
1667919000000|2022-11-08 14:50:00|51989|51909|51962|51882|52027|51947|51932|51852|205
1667919300000|2022-11-08 14:55:00|51972|51892|52007|51927|52022|51942|51959|51879|205
1667919600000|2022-11-08 15:00:00|52012|51932|51852|51772|52042|51962|51845|51765|256
1667919900000|2022-11-08 15:05:00|51845|51765|51811|51731|51897|51817|51791|51711|224
1667920200000|2022-11-08 15:10:00|51821|51741|51806|51726|51892|51812|51796|51716|268
1667920500000|2022-11-08 15:15:00|51801|51721|51791|51711|51856|51776|51766|51686|249
1667920800000|2022-11-08 15:20:00|51801|51721|51851|51771|51887|51807|51771|51691|194
1667921100000|2022-11-08 15:25:00|51856|51776|51875|51795|51907|51827|51831|51751|200
1667921400000|2022-11-08 15:30:00|51867|51787|51862|51782|51882|51802|51811|51731|212
1667921700000|2022-11-08 15:35:00|51857|51777|51912|51832|51917|51837|51811|51731|195
1667922000000|2022-11-08 15:40:00|51909|51829|51841|51761|51917|51837|51841|51761|177
1667922300000|2022-11-08 15:45:00|51836|51756|51811|51731|51857|51777|51781|51701|210
1667922600000|2022-11-08 15:50:00|51816|51736|51868|51788|51888|51808|51796|51716|225
1667922900000|2022-11-08 15:55:00|51863|51783|51822|51742|51903|51823|51807|51727|161
1667923200000|2022-11-08 16:00:00|51817|51737|51750|51670|51852|51772|51734|51654|153
1667923500000|2022-11-08 16:05:00|51747|51667|51802|51722|51807|51727|51722|51642|165
1667923800000|2022-11-08 16:10:00|51800|51720|51817|51737|51827|51747|51787|51707|109
1667924100000|2022-11-08 16:15:00|51814|51734|51832|51752|51873|51793|51797|51717|132
1667924400000|2022-11-08 16:20:00|51834|51754|51812|51732|51857|51777|51787|51707|181
1667924700000|2022-11-08 16:25:00|51817|51737|51827|51747|51832|51752|51752|51672|141
1667925000000|2022-11-08 16:30:00|51822|51742|51817|51737|51832|51752|51792|51712|132
1667925300000|2022-11-08 16:35:00|51820|51740|51822|51742|51832|51752|51790|51710|81
1667925600000|2022-11-08 16:40:00|51824|51744|51682|51602|51824|51744|51672|51592|138
1667925900000|2022-11-08 16:45:00|51687|51607|51662|51582|51732|51652|51654|51574|111
1667926200000|2022-11-08 16:50:00|51664|51584|51687|51607|51687|51607|51642|51562|94
1667926500000|2022-11-08 16:55:00|51692|51612|51762|51682|51772|51692|51687|51607|119
1667926800000|2022-11-08 17:00:00|51767|51687|51832|51752|51842|51762|51742|51662|166
1667927100000|2022-11-08 17:05:00|51827|51747|51981|51901|51988|51908|51827|51747|176
1667927400000|2022-11-08 17:10:00|51978|51898|51933|51853|52018|51938|51915|51835|167
1667927700000|2022-11-08 17:15:00|51935|51855|51893|51813|51943|51863|51893|51813|156
1667928000000|2022-11-08 17:20:00|51908|51828|51885|51805|51928|51848|51873|51793|139
1667928300000|2022-11-08 17:25:00|51888|51808|51867|51787|51908|51828|51837|51757|125
1667928600000|2022-11-08 17:30:00|51870|51790|51902|51822|51917|51837|51862|51782|103
1667928900000|2022-11-08 17:35:00|51904|51824|51897|51817|51932|51852|51897|51817|79
1667929200000|2022-11-08 17:40:00|51902|51822|51892|51812|51907|51827|51887|51807|79
1667929500000|2022-11-08 17:45:00|51890|51810|51912|51832|51917|51837|51887|51807|60
1667929800000|2022-11-08 17:50:00|51914|51834|51952|51872|51957|51877|51907|51827|97
1667930100000|2022-11-08 17:55:00|51950|51870|51892|51812|51957|51877|51887|51807|97
1667930400000|2022-11-08 18:00:00|51897|51817|51842|51762|51917|51837|51842|51762|81
1667930700000|2022-11-08 18:05:00|51827|51747|51757|51677|51847|51767|51742|51662|140
1667931000000|2022-11-08 18:10:00|51760|51680|51787|51707|51804|51724|51757|51677|109
1667931300000|2022-11-08 18:15:00|51790|51710|51832|51752|51832|51752|51757|51677|85
1667931600000|2022-11-08 18:20:00|51827|51747|51937|51857|51962|51882|51824|51744|184
1667931900000|2022-11-08 18:25:00|51934|51854|52017|51937|52083|52003|51934|51854|233
1667932200000|2022-11-08 18:30:00|52022|51942|51952|51872|52078|51998|51947|51867|206
1667932500000|2022-11-08 18:35:00|51957|51877|51820|51740|51960|51880|51794|51714|139
1667932800000|2022-11-08 18:40:00|51827|51747|51762|51682|51842|51762|51742|51662|187
1667933100000|2022-11-08 18:45:00|51760|51680|51762|51682|51782|51702|51712|51632|171
1667933400000|2022-11-08 18:50:00|51757|51677|51802|51722|51847|51767|51730|51650|182
1667933700000|2022-11-08 18:55:00|51797|51717|51847|51767|51882|51802|51782|51702|221
1667995800000|2022-11-09 12:10:00|51807|51727|51807|51727|51807|51727|51807|51727|1
1668002700000|2022-11-09 14:05:00|51709.5|51659.5|51710.5|51660.5|51710.5|51660.5|51708.5|51658.5|4
1668003000000|2022-11-09 14:10:00|51707.5|51657.5|51585|51535|51713.5|51663.5|51551|51501|799
1668003300000|2022-11-09 14:15:00|51589|51539|51625.5|51575.5|51630|51580|51519|51469|843
1668003600000|2022-11-09 14:20:00|51621|51571|51718.5|51668.5|51733.5|51683.5|51611.5|51561.5|721
1668003900000|2022-11-09 14:25:00|51713.5|51663.5|51825|51775|51849.5|51799.5|51689|51639|804
1668004200000|2022-11-09 14:30:00|51827|51777|51856.5|51806.5|51920|51870|51789|51739|886
1668004500000|2022-11-09 14:35:00|51864.5|51814.5|51803.5|51753.5|51892.5|51835|51776.5|51726.5|818
1668004800000|2022-11-09 14:40:00|51798.5|51748.5|51811.5|51761.5|51842.5|51792.5|51749|51699|890
1668005100000|2022-11-09 14:45:00|51835|51785|51730.5|51680.5|51850|51800|51725.5|51675.5|807
1668005400000|2022-11-09 14:50:00|51732|51682|51811|51761|51823.5|51773.5|51715|51665|863
1668005700000|2022-11-09 14:55:00|51808|51758|51810|51760|51843.5|51793.5|51772.5|51722.5|876
1668006000000|2022-11-09 15:00:00|51808.5|51758.5|51628.5|51578.5|51820|51770|51616|51566|892
1668006300000|2022-11-09 15:05:00|51632.5|51582.5|51497.5|51447.5|51635|51585|51485|51435|912
1668006600000|2022-11-09 15:10:00|51480|51430|51533.5|51483.5|51533.5|51483.5|51393.5|51343.5|980
1668006900000|2022-11-09 15:15:00|51531|51481|51548.5|51498.5|51598.5|51548.5|51475|51425|873
1668007200000|2022-11-09 15:20:00|51540.5|51490.5|51576|51526|51620|51570|51540.5|51490.5|833
1668007500000|2022-11-09 15:25:00|51593|51543|51660.5|51610.5|51671.5|51621.5|51571|51521|795
1668007800000|2022-11-09 15:30:00|51662|51612|51723.5|51673.5|51761|51711|51613.5|51563.5|813
1668008100000|2022-11-09 15:35:00|51718.5|51668.5|51757.5|51707.5|51793.5|51743.5|51705|51655|839
1668008400000|2022-11-09 15:40:00|51759.5|51709.5|51721|51671|51800.5|51750.5|51715|51665|844
1668008700000|2022-11-09 15:45:00|51717.5|51667.5|51701|51651|51731|51681|51685|51635|824
1668009000000|2022-11-09 15:50:00|51700.5|51650.5|51675|51625|51723|51673|51633.5|51583.5|860
1668009300000|2022-11-09 15:55:00|51679.5|51629.5|51635.5|51585.5|51730.5|51680.5|51632.5|51582.5|873
1668009600000|2022-11-09 16:00:00|51638.5|51588.5|51645.5|51595.5|51675.5|51625.5|51605|51555|847
1668009900000|2022-11-09 16:05:00|51642.5|51592.5|51582|51532|51664|51614|51557.5|51507.5|885
1668010200000|2022-11-09 16:10:00|51576|51526|51595|51545|51602|51552|51541|51491|835
1668010500000|2022-11-09 16:15:00|51601|51551|51556|51506|51609|51559|51532.5|51482.5|795
1668010800000|2022-11-09 16:20:00|51562|51512|51590|51540|51608.5|51558.5|51545|51495|748
1668011100000|2022-11-09 16:25:00|51588.5|51538.5|51558|51508|51590.5|51540.5|51532.5|51482.5|712
1668011400000|2022-11-09 16:30:00|51556|51506|51573.5|51523.5|51600.5|51550.5|51543.5|51493.5|758
1668011700000|2022-11-09 16:35:00|51571|51521|51479.5|51429.5|51602|51552|51465|51415|714
1668012000000|2022-11-09 16:40:00|51479|51429|51397|51347|51495|51445|51393|51343|804
1668012300000|2022-11-09 16:45:00|51398.5|51348.5|51458|51408|51465|51415|51394.5|51344.5|730
1668012600000|2022-11-09 16:50:00|51459|51409|51494|51444|51503.5|51453.5|51435|51385|677
1668012900000|2022-11-09 16:55:00|51499.5|51449.5|51522|51472|51544.5|51494.5|51473|51423|785
1668013200000|2022-11-09 17:00:00|51525|51475|51542|51492|51563|51513|51465|51415|818
1668013500000|2022-11-09 17:05:00|51539.5|51489.5|51557|51507|51570|51520|51515|51465|692
1668013800000|2022-11-09 17:10:00|51559.5|51509.5|51602|51552|51605|51555|51559.5|51507.5|669
1668014100000|2022-11-09 17:15:00|51605|51555|51567|51517|51647|51597|51559.5|51509.5|759
1668014400000|2022-11-09 17:20:00|51563.5|51513.5|51577|51527|51585|51535|51495|51445|722
1668014700000|2022-11-09 17:25:00|51582|51532|51588|51538|51609|51559|51545|51495|730
1668015000000|2022-11-09 17:30:00|51591|51541|51508.5|51458.5|51598.5|51548.5|51492.5|51442.5|777
1668015300000|2022-11-09 17:35:00|51509.5|51459.5|51619.5|51569.5|51619.5|51569.5|51492.5|51442.5|762
1668015600000|2022-11-09 17:40:00|51617|51567|51590|51540|51628.5|51578.5|51575|51525|690
1668015900000|2022-11-09 17:45:00|51585|51535|51583|51533|51603|51553|51556|51506|690
1668016200000|2022-11-09 17:50:00|51576|51526|51607|51557|51620.5|51570.5|51565|51515|667
1668016500000|2022-11-09 17:55:00|51604.5|51554.5|51531|51481|51618|51568|51518|51468|711
1668016800000|2022-11-09 18:00:00|51529.5|51479.5|51605.5|51555.5|51613.5|51563.5|51518.5|51468.5|773
1668017100000|2022-11-09 18:05:00|51606|51556|51597|51547|51669.5|51619.5|51563|51513|827
1668017400000|2022-11-09 18:10:00|51595|51545|51649.5|51599.5|51663|51613|51588|51530|757
1668017700000|2022-11-09 18:15:00|51645.5|51595.5|51711|51661|51732|51682|51645|51595|824
1668018000000|2022-11-09 18:20:00|51698.5|51648.5|51674|51624|51718|51668|51643|51593|816
1668018300000|2022-11-09 18:25:00|51673.5|51623.5|51693|51643|51724.5|51674.5|51653|51597.5|741
1668018600000|2022-11-09 18:30:00|51699.5|51649.5|51752|51702|51774.5|51724.5|51693|51643|766
1668018900000|2022-11-09 18:35:00|51753.5|51703.5|51705|51655|51783.5|51733.5|51695|51645|730
1668019200000|2022-11-09 18:40:00|51702|51652|51671|51621|51729.5|51679.5|51646|51596|679
1668019500000|2022-11-09 18:45:00|51657|51607|51664.5|51614.5|51697.5|51637|51615|51565|778
1668019800000|2022-11-09 18:50:00|51663.5|51613.5|51678|51628|51728.5|51678.5|51648|51598|813
1668020100000|2022-11-09 18:55:00|51679.5|51629.5|51690|51640|51735|51685|51670.5|51620.5|684
1668082200000|2022-11-10 12:10:00|52827|52777|53052|53002|53103|53042|52744.5|52694.5|820
1668082500000|2022-11-10 12:15:00|53055|53005|53098|53048|53150|53100|52964.5|52911.5|967
1668082800000|2022-11-10 12:20:00|53103.5|53053.5|53031|52981|53153.5|53103.5|53003|52953|943
1668083100000|2022-11-10 12:25:00|53034|52984|53093|53043|53138|53088|52984.5|52931.5|958
1668083400000|2022-11-10 12:30:00|53114|53064|53359|53309|53482|53432|53090|53040|1012
1668083700000|2022-11-10 12:35:00|53369|53319|53195|53145|53385|53335|53168|53118|928
1668084000000|2022-11-10 12:40:00|53189|53139|53147|53097|53215|53165|53000|52950|982
1668084300000|2022-11-10 12:45:00|53132.5|53082.5|53285|53235|53286.5|53236.5|53120|53067.5|933
1668084600000|2022-11-10 12:50:00|53286.5|53236.5|53101.5|53051.5|53294|53244|53055.5|53005.5|968
1668084900000|2022-11-10 12:55:00|53099|53049|52965.5|52915.5|53126.5|53076.5|52962.5|52912.5|953
1668085200000|2022-11-10 13:00:00|52970|52920|53042|52992|53087|53037|52943|52893|1005
1668085500000|2022-11-10 13:05:00|53052|53002|53107|53057|53122|53072|53017|52967|978
1668085800000|2022-11-10 13:10:00|53099.5|53049.5|53129.5|53079.5|53186.5|53136.5|53056.5|53006.5|980
1668086100000|2022-11-10 13:15:00|53120.5|53070.5|53257|53207|53287|53237|53120.5|53070.5|979
1668086400000|2022-11-10 13:20:00|53259.5|53209.5|53257|53207|53315|53265|53195|53145|942
1668086700000|2022-11-10 13:25:00|53259.5|53209.5|53361.5|53281.5|53362|53285|53151|53087|893
1668087000000|2022-11-10 13:30:00|53320|53240|52891|52841|53361.5|53281.5|52853|52793.5|770
1668087300000|2022-11-10 13:35:00|52906|52826|52824.5|52774.5|52940|52866|52601|52524|827
1668087600000|2022-11-10 13:40:00|52837|52757|52727|52647|52860|52806|52614.5|52549|805
1668087900000|2022-11-10 13:45:00|52732|52652|52889.5|52839.5|52907|52857|52679.5|52613|788
1668088200000|2022-11-10 13:50:00|52892|52842|53105|53055|53124.5|53074.5|52816|52766|792
1668088500000|2022-11-10 13:55:00|53101.5|53051.5|52999.5|52949.5|53152|53102|52954.5|52899.5|764
1668088800000|2022-11-10 14:00:00|53001.5|52921.5|52984.5|52934.5|53067|53007|52876|52817|782
1668089100000|2022-11-10 14:05:00|52972|52922|52954|52904|53007|52953|52822|52762|768
1668089400000|2022-11-10 14:10:00|52940.5|52890.5|53195|53145|53297|53238|52896|52839.5|802
1668089700000|2022-11-10 14:15:00|53196|53146|53275.5|53225.5|53295.5|53245.5|53115|53057.5|787
1668090000000|2022-11-10 14:20:00|53275|53225|53165|53115|53353|53303|53132.5|53082.5|787
1668090300000|2022-11-10 14:25:00|53159.5|53109.5|53293|53243|53315.5|53265.5|53152.5|53102.5|747
1668090600000|2022-11-10 14:30:00|53280|53230|53382.5|53332.5|53408|53358|53247.5|53197.5|775
1668090900000|2022-11-10 14:35:00|53380|53330|53416|53366|53463|53413|53310|53260|788
1668091200000|2022-11-10 14:40:00|53410|53360|53606|53556|53630.5|53580.5|53382.5|53332.5|814
1668091500000|2022-11-10 14:45:00|53600|53550|53474|53424|53638|53588|53435|53385|800
1668091800000|2022-11-10 14:50:00|53467.5|53417.5|53275.5|53225.5|53480.5|53430.5|53217.5|53167.5|799
1668092100000|2022-11-10 14:55:00|53248|53198|53233|53183|53285.5|53235.5|53175|53125|772
1668092400000|2022-11-10 15:00:00|53220.5|53170.5|53235.5|53185.5|53295|53245|53125|53075|775
1668092700000|2022-11-10 15:05:00|53239.5|53189.5|53321|53271|53326|53276|53205|53155|738
1668093000000|2022-11-10 15:10:00|53313|53263|53436|53386|53445|53395|53303.5|53253.5|751
1668093300000|2022-11-10 15:15:00|53441|53391|53465|53415|53510.5|53460.5|53389|53339|761
1668093600000|2022-11-10 15:20:00|53448|53398|53334.5|53284.5|53453|53403|53304|53254|737
1668093900000|2022-11-10 15:25:00|53335.5|53285.5|53339.5|53289.5|53395|53345|53321|53271|747
1668094200000|2022-11-10 15:30:00|53342.5|53292.5|53255.5|53205.5|53385|53335|53246.5|53196.5|743
1668094500000|2022-11-10 15:35:00|53263|53213|53389.5|53339.5|53393|53343|53249|53199|717
1668094800000|2022-11-10 15:40:00|53369|53319|53359.5|53309.5|53392|53342|53302|53252|675
1668095100000|2022-11-10 15:45:00|53362|53312|53327|53277|53405|53355|53301.5|53251.5|652
1668095400000|2022-11-10 15:50:00|53329.5|53279.5|53289.5|53239.5|53345|53295|53246.5|53196.5|646
1668095700000|2022-11-10 15:55:00|53287|53237|53269.5|53219.5|53314|53264|53214.5|53164.5|705
1668096000000|2022-11-10 16:00:00|53274.5|53224.5|53304.5|53254.5|53380.5|53330.5|53252|53202|663
1668096300000|2022-11-10 16:05:00|53290|53240|53309.5|53259.5|53318|53268|53220|53170|620
1668096600000|2022-11-10 16:10:00|53314.5|53264.5|53353|53303|53393|53343|53292|53242|629
1668096900000|2022-11-10 16:15:00|53340|53290|53467|53417|53485|53435|53330|53280|679
1668097200000|2022-11-10 16:20:00|53469.5|53419.5|53479.5|53429.5|53505|53455|53420|53370|638
1668097500000|2022-11-10 16:25:00|53482|53432|53500|53450|53548|53498|53444|53394|659
1668097800000|2022-11-10 16:30:00|53494.5|53444.5|53399.5|53349.5|53503|53453|53372|53322|687
1668098100000|2022-11-10 16:35:00|53397|53347|53357|53307|53429.5|53379.5|53350|53300|671
1668098400000|2022-11-10 16:40:00|53372|53322|53404.5|53354.5|53408|53358|53320|53270|684
1668098700000|2022-11-10 16:45:00|53407|53357|53419.5|53369.5|53438|53388|53357|53307|650
1668099000000|2022-11-10 16:50:00|53418|53368|53375|53325|53425|53375|53292|53242|656
1668099300000|2022-11-10 16:55:00|53374.5|53324.5|53319.5|53269.5|53408|53358|53279.5|53229.5|626
1668099600000|2022-11-10 17:00:00|53322|53272|53312|53262|53365|53315|53247|53197|632
1668099900000|2022-11-10 17:05:00|53317|53267|53355|53305|53365|53315|53294.5|53244.5|626
1668100200000|2022-11-10 17:10:00|53357|53307|53370.5|53320.5|53387|53337|53299.5|53249.5|590
1668100500000|2022-11-10 17:15:00|53364|53314|53367.5|53317.5|53398|53348|53339|53289|576
1668100800000|2022-11-10 17:20:00|53370|53320|53424|53374|53455|53405|53365|53315|655
1668101100000|2022-11-10 17:25:00|53423|53373|53424|53374|53475|53425|53392.5|53342.5|633
1668101400000|2022-11-10 17:30:00|53420|53370|53425.5|53375.5|53485|53435|53400.5|53350.5|704
1668101700000|2022-11-10 17:35:00|53438|53388|53520.5|53470.5|53525.5|53475.5|53405.5|53355.5|621
1668102000000|2022-11-10 17:40:00|53523|53473|53480.5|53430.5|53528|53478|53435.5|53385.5|665
1668102300000|2022-11-10 17:45:00|53478|53428|53480.5|53430.5|53565.5|53515.5|53473.5|53423.5|693
1668102600000|2022-11-10 17:50:00|53481|53431|53510.5|53460.5|53535|53485|53450|53400|661
1668102900000|2022-11-10 17:55:00|53513|53463|53455.5|53405.5|53538|53488|53440.5|53390.5|633
1668103200000|2022-11-10 18:00:00|53444|53394|53320.5|53270.5|53465|53415|53309|53259|711
1668103500000|2022-11-10 18:05:00|53325|53275|53355.5|53305.5|53385.5|53335.5|53272.5|53222.5|713
1668103800000|2022-11-10 18:10:00|53358|53308|53358|53308|53385|53335|53304.5|53254.5|652
1668104100000|2022-11-10 18:15:00|53343|53293|53398|53348|53418|53368|53327|53277|641
1668104400000|2022-11-10 18:20:00|53404.5|53354.5|53445.5|53395.5|53465|53415|53370.5|53320.5|626
1668104700000|2022-11-10 18:25:00|53450|53400|53466.5|53416.5|53485|53435|53432.5|53382.5|630
1668105000000|2022-11-10 18:30:00|53475.5|53425.5|53493|53443|53505|53455|53435|53385|631
1668105300000|2022-11-10 18:35:00|53467|53417|53524.5|53474.5|53545|53495|53462.5|53412.5|686
1668105600000|2022-11-10 18:40:00|53517.5|53467.5|53566|53516|53605|53555|53477.5|53427.5|655
1668105900000|2022-11-10 18:45:00|53580|53530|53628.5|53578.5|53645|53595|53552.5|53502.5|705
1668106200000|2022-11-10 18:50:00|53637|53587|53754.5|53704.5|53798|53748|53610|53560|712
1668106500000|2022-11-10 18:55:00|53760|53710|53795.5|53745.5|53845|53795|53725|53675|717
1668168600000|2022-11-11 12:10:00|53678.5|53628.5|53748.5|53698.5|53773.5|53723.5|53638|53588|496
1668168900000|2022-11-11 12:15:00|53768.5|53718.5|53933.5|53883.5|53961|53911|53723|53673|744
1668169200000|2022-11-11 12:20:00|53923|53873|54045.5|53995.5|54091|54041|53913|53863|743
1668169500000|2022-11-11 12:25:00|54038|53988|53943|53893|54086|54036|53931|53881|758
1668169800000|2022-11-11 12:30:00|53946|53896|53922.5|53872.5|53968|53918|53888.5|53838.5|737
1668170100000|2022-11-11 12:35:00|53920|53870|53970|53920|54025|53975|53863.5|53813.5|692
1668170400000|2022-11-11 12:40:00|53977.5|53927.5|53967.5|53917.5|54040|53990|53945|53895|708
1668170700000|2022-11-11 12:45:00|53977.5|53927.5|54052.5|54002.5|54075|54025|53955|53905|699
1668171000000|2022-11-11 12:50:00|54055.5|54005.5|53935|53885|54065|54015|53900|53850|710
1668171300000|2022-11-11 12:55:00|53907.5|53857.5|53749.5|53699.5|53935|53885|53749.5|53699.5|733
1668171600000|2022-11-11 13:00:00|53755.5|53705.5|53545.5|53495.5|53795.5|53745.5|53543|53493|753
1668171900000|2022-11-11 13:05:00|53560|53510|53471|53421|53571|53521|53425|53375|728
1668172200000|2022-11-11 13:10:00|53475.5|53425.5|53519|53469|53556|53506|53360|53310|774
1668172500000|2022-11-11 13:15:00|53513.5|53463.5|53397|53347|53576|53526|53351|53301|789
1668172800000|2022-11-11 13:20:00|53409|53359|53008.5|52958.5|53416.5|53366.5|52990|52940|792
1668173100000|2022-11-11 13:25:00|53013|52963|53090.5|53040.5|53171.5|53121.5|52743.5|52693.5|815
1668173400000|2022-11-11 13:30:00|53099|53049|52877|52827|53132.5|53079|52793|52743|807
1668173700000|2022-11-11 13:35:00|52881.5|52831.5|53037.5|52987.5|53096.5|53046.5|52855|52805|801
1668174000000|2022-11-11 13:40:00|53027.5|52977.5|52966.5|52916.5|53061.5|53011.5|52940.5|52887.5|760
1668174300000|2022-11-11 13:45:00|52959|52909|53002.5|52952.5|53039|52989|52900|52850|724
1668174600000|2022-11-11 13:50:00|52988|52938|52872|52822|53039|52989|52865|52807.5|722
1668174900000|2022-11-11 13:55:00|52863|52813|52866|52816|52945|52895|52833|52783|742
1668175200000|2022-11-11 14:00:00|52865|52815|52919|52869|52933.5|52883.5|52823|52773|710
1668175500000|2022-11-11 14:05:00|52911|52861|52965|52915|52979|52929|52865|52807.5|699
1668175800000|2022-11-11 14:10:00|52971.5|52921.5|53001.5|52951.5|53001.5|52951.5|52895|52845|693
1668176100000|2022-11-11 14:15:00|53006.5|52956.5|53145|53095|53214|53164|52986|52936|683
1668176400000|2022-11-11 14:20:00|53144|53094|53148|53098|53232|53182|53081|53031|715
1668176700000|2022-11-11 14:25:00|53163|53113|53206.5|53156.5|53246.5|53196.5|53095|53042.5|735
1668177000000|2022-11-11 14:30:00|53218|53168|53110.5|53060.5|53229|53179|53100|53050|754
1668177300000|2022-11-11 14:35:00|53109|53059|53138|53088|53231.5|53181.5|53067.5|53017.5|752
1668177600000|2022-11-11 14:40:00|53133|53083|53213|53163|53256.5|53206.5|53101|53037.5|733
1668177900000|2022-11-11 14:45:00|53214|53164|53151.5|53101.5|53265|53215|53147.5|53097.5|731
1668178200000|2022-11-11 14:50:00|53150|53100|53141|53091|53185|53135|53126|53076|714
1668178500000|2022-11-11 14:55:00|53145|53095|53140.5|53090.5|53176|53126|53095|53037.5|686
1668178800000|2022-11-11 15:00:00|53133|53083|53071|53021|53226|53176|53015|52965|767
1668179100000|2022-11-11 15:05:00|53066|53016|52970|52920|53068.5|53018.5|52938.5|52888.5|760
1668179400000|2022-11-11 15:10:00|52968.5|52918.5|52936|52886|52973.5|52923.5|52887.5|52837.5|722
1668179700000|2022-11-11 15:15:00|52943.5|52893.5|52848.5|52798.5|52948.5|52898.5|52811|52761|718
1668180000000|2022-11-11 15:20:00|52836|52786|52718|52668|52844|52794|52677.5|52627.5|722
1668180300000|2022-11-11 15:25:00|52721|52671|52513|52463|52742.5|52692.5|52513|52463|725
1668180600000|2022-11-11 15:30:00|52521|52471|52603.5|52553.5|52691|52641|52514|52464|707
1668180900000|2022-11-11 15:35:00|52613|52563|52726.5|52676.5|52753.5|52703.5|52591|52541|701
1668181200000|2022-11-11 15:40:00|52728.5|52678.5|52823.5|52773.5|52849|52799|52713.5|52661.5|656
1668181500000|2022-11-11 15:45:00|52826|52776|52850.5|52800.5|52883.5|52833.5|52806.5|52756.5|669
1668181800000|2022-11-11 15:50:00|52848.5|52798.5|52768.5|52718.5|52853.5|52803.5|52761|52711|652
1668182100000|2022-11-11 15:55:00|52763.5|52713.5|52734|52684|52801|52746|52688.5|52638.5|674
1668182400000|2022-11-11 16:00:00|52730.5|52680.5|52906|52856|53051.5|53001.5|52675|52625|684
1668182700000|2022-11-11 16:05:00|52911.5|52861.5|53109|53059|53136|53086|52878|52828|712
1668183000000|2022-11-11 16:10:00|53106.5|53056.5|52981|52931|53164|53114|52965|52906.5|661
1668183300000|2022-11-11 16:15:00|52981.5|52931.5|52934|52884|52994|52944|52915|52865|631
1668183600000|2022-11-11 16:20:00|52939|52889|53099|53049|53116.5|53066.5|52915|52865|633
1668183900000|2022-11-11 16:25:00|53101.5|53051.5|53166.5|53116.5|53185|53135|53075.5|53016.5|643
1668184200000|2022-11-11 16:30:00|53179|53129|53104|53054|53191.5|53141.5|53084|53031.5|644
1668184500000|2022-11-11 16:35:00|53111|53061|53146.5|53096.5|53156.5|53101.5|53076|53026|603
1668184800000|2022-11-11 16:40:00|53154|53104|53216|53166|53222.5|53172.5|53116.5|53066.5|672
1668185100000|2022-11-11 16:45:00|53213|53163|53157.5|53107.5|53241.5|53185|53154|53101.5|652
1668185400000|2022-11-11 16:50:00|53166|53116|53165|53115|53201.5|53142.5|53124|53071.5|593
1668185700000|2022-11-11 16:55:00|53156|53106|53260|53210|53281.5|53228|53146|53093|646
1668186000000|2022-11-11 17:00:00|53256.5|53206.5|53314|53264|53336.5|53286.5|53226|53176|653
1668186300000|2022-11-11 17:05:00|53306.5|53256.5|53282.5|53232.5|53332.5|53282.5|53275|53225|661
1668186600000|2022-11-11 17:10:00|53287.5|53237.5|53327.5|53277.5|53337.5|53287.5|53240|53190|512
1668186900000|2022-11-11 17:15:00|53335|53285|53345|53295|53357.5|53307.5|53286|53236|560
1668187200000|2022-11-11 17:20:00|53341.5|53291.5|53362.5|53312.5|53401.5|53342.5|53285|53235|627
1668187500000|2022-11-11 17:25:00|53356.5|53306.5|53432.5|53382.5|53447.5|53397.5|53350|53300|523
1668187800000|2022-11-11 17:30:00|53440|53390|53467.5|53417.5|53482.5|53432.5|53378.5|53328.5|603
1668188100000|2022-11-11 17:35:00|53463|53413|53495|53445|53510|53460|53391|53341|565
1668188400000|2022-11-11 17:40:00|53490|53440|53500|53450|53575|53525|53490|53431.5|596
1668188700000|2022-11-11 17:45:00|53492.5|53442.5|53547.5|53497.5|53570|53520|53491|53441|594
1668189000000|2022-11-11 17:50:00|53552.5|53502.5|53530|53480|53552.5|53502.5|53491|53441|553
1668189300000|2022-11-11 17:55:00|53525|53475|53652.5|53602.5|53665|53615|53515|53465|556
1668189600000|2022-11-11 18:00:00|53645|53595|53630|53580|53667.5|53617.5|53575|53525|618
1668189900000|2022-11-11 18:05:00|53629|53579|53562.5|53512.5|53655|53605|53541|53491|595
1668190200000|2022-11-11 18:10:00|53565|53515|53550|53500|53590|53540|53458|53408|570
1668190500000|2022-11-11 18:15:00|53547.5|53497.5|53512.5|53462.5|53562.5|53512.5|53491|53431.5|572
1668190800000|2022-11-11 18:20:00|53505|53455|53449|53399|53527.5|53477.5|53441|53391|537
1668191100000|2022-11-11 18:25:00|53445|53395|53337.5|53287.5|53485|53435|53328.5|53278.5|629
1668191400000|2022-11-11 18:30:00|53340|53290|53370|53320|53387.5|53337.5|53266.5|53216.5|636
1668191700000|2022-11-11 18:35:00|53375|53325|53437.5|53387.5|53452.5|53402.5|53353.5|53303.5|593
1668192000000|2022-11-11 18:40:00|53425|53375|53376|53326|53480|53430|53362.5|53311.5|638
1668192300000|2022-11-11 18:45:00|53378|53328|53312.5|53262.5|53389|53339|53287.5|53237.5|647
1668192600000|2022-11-11 18:50:00|53320|53270|53338|53288|53375|53325|53285|53235|643
1668192900000|2022-11-11 18:55:00|53338.5|53288.5|53412|53362|53418.5|53368.5|53313|53263|695
1668427800000|2022-11-14 12:10:00|53099.5|53049.5|52914.5|52834.5|53117|53067|52835|52785|565
1668428100000|2022-11-14 12:15:00|52878.5|52828.5|52725|52675|52932|52882|52685.5|52635.5|703
1668428400000|2022-11-14 12:20:00|52708.5|52658.5|52750|52700|52801|52751|52613.5|52563.5|750
1668428700000|2022-11-14 12:25:00|52736|52686|52735|52685|52844.5|52788.5|52685.5|52635.5|697
1668429000000|2022-11-14 12:30:00|52740|52690|52777.5|52727.5|52784.5|52734.5|52658|52608|691
1668429300000|2022-11-14 12:35:00|52775|52725|52830|52780|52872|52821|52753|52703|678
1668429600000|2022-11-14 12:40:00|52832.5|52782.5|52739|52689|52834|52784|52703|52653|634
1668429900000|2022-11-14 12:45:00|52737|52687|52857|52807|52879.5|52821|52708|52658|636
1668430200000|2022-11-14 12:50:00|52859.5|52809.5|52892|52842|52901|52851|52820.5|52770.5|643
1668430500000|2022-11-14 12:55:00|52889.5|52839.5|52829.5|52749.5|52903.5|52853.5|52785|52735|676
1668430800000|2022-11-14 13:00:00|52819.5|52769.5|52899|52849|53004.5|52948.5|52788|52738|725
1668431100000|2022-11-14 13:05:00|52897.5|52847.5|52921|52871|52951|52901|52805.5|52755.5|712
1668431400000|2022-11-14 13:10:00|52885|52835|52923|52873|53011|52961|52873|52823|731
1668431700000|2022-11-14 13:15:00|52942|52892|52911|52861|52969.5|52918.5|52873|52823|717
1668432000000|2022-11-14 13:20:00|52905|52855|52864|52814|52918.5|52868.5|52828|52778|704
1668432300000|2022-11-14 13:25:00|52861|52811|52912|52862|52979.5|52926|52853|52803|706
1668432600000|2022-11-14 13:30:00|52918.5|52868.5|52857.5|52807.5|52956|52906|52825.5|52775.5|681
1668432900000|2022-11-14 13:35:00|52861|52811|52903.5|52853.5|52943.5|52893.5|52838|52788|669
1668433200000|2022-11-14 13:40:00|52905|52855|52913.5|52863.5|52975|52925|52873|52823|701
1668433500000|2022-11-14 13:45:00|52907|52857|52997|52947|53008.5|52958.5|52860.5|52810.5|707
1668433800000|2022-11-14 13:50:00|52978|52928|52988.5|52938.5|53021|52971|52925.5|52875.5|670
1668434100000|2022-11-14 13:55:00|52978|52928|52900|52850|53046|52996|52888.5|52838.5|685
1668434400000|2022-11-14 14:00:00|52895|52845|52855|52805|52900|52850|52735.5|52685.5|722
1668434700000|2022-11-14 14:05:00|52858.5|52808.5|52933|52883|52948.5|52898.5|52813|52763|732
1668435000000|2022-11-14 14:10:00|52943.5|52893.5|53110|53060|53166|53116|52936|52886|696
1668435300000|2022-11-14 14:15:00|53096|53046|53138.5|53088.5|53266|53216|53030.5|52980.5|714
1668435600000|2022-11-14 14:20:00|53146|53096|53222|53172|53263.5|53213.5|53137|53087|741
1668435900000|2022-11-14 14:25:00|53243.5|53193.5|53348.5|53298.5|53351|53301|53210.5|53160.5|683
1668436200000|2022-11-14 14:30:00|53350|53300|53249|53199|53351|53301|53198|53148|764
1668436500000|2022-11-14 14:35:00|53233|53183|53287.5|53237.5|53323.5|53273.5|53233|53183|719
1668436800000|2022-11-14 14:40:00|53299.5|53219.5|53396|53346|53432.5|53382.5|53268|53218|743
1668437100000|2022-11-14 14:45:00|53394.5|53344.5|53488|53438|53551|53501|53383|53333|732
1668437400000|2022-11-14 14:50:00|53473.5|53423.5|53348.5|53298.5|53531|53481|53330.5|53280.5|781
1668437700000|2022-11-14 14:55:00|53345|53295|53349|53299|53418.5|53368.5|53303|53253|769
1668438000000|2022-11-14 15:00:00|53343.5|53293.5|53278.5|53228.5|53361|53311|53218|53168|743
1668438300000|2022-11-14 15:05:00|53275|53225|53278|53228|53316|53266|53203|53153|727
1668438600000|2022-11-14 15:10:00|53289|53239|53385.5|53335.5|53425|53375|53253|53203|729
1668438900000|2022-11-14 15:15:00|53386|53336|53334|53284|53396|53346|53255.5|53205.5|709
1668439200000|2022-11-14 15:20:00|53330.5|53280.5|53283|53233|53346|53296|53238|53188|687
1668439500000|2022-11-14 15:25:00|53280.5|53230.5|53223|53173|53326|53276|53218|53168|653
1668439800000|2022-11-14 15:30:00|53220.5|53170.5|53265|53215|53273.5|53223.5|53178|53128|702
1668440100000|2022-11-14 15:35:00|53261|53211|53324|53274|53336|53286|53198|53148|711
1668440400000|2022-11-14 15:40:00|53323|53273|53326|53276|53361|53311|53278|53228|707
1668440700000|2022-11-14 15:45:00|53335|53285|53331.5|53281.5|53378.5|53328.5|53298|53248|703
1668441000000|2022-11-14 15:50:00|53343.5|53293.5|53183|53133|53348.5|53298.5|53148|53098|735
1668441300000|2022-11-14 15:55:00|53168|53118|53224|53174|53251|53201|53148|53098|717
1668441600000|2022-11-14 16:00:00|53222|53172|53217|53167|53248.5|53198.5|53168|53118|670
1668441900000|2022-11-14 16:05:00|53206|53156|53235.5|53185.5|53288.5|53238.5|53183|53133|629
1668442200000|2022-11-14 16:10:00|53233.5|53183.5|53323|53273|53356|53306|53208|53158|631
1668442500000|2022-11-14 16:15:00|53331|53281|53376|53326|53441|53391|53318|53268|637
1668442800000|2022-11-14 16:20:00|53363|53313|53371|53321|53421|53371|53348|53298|630
1668443100000|2022-11-14 16:25:00|53365.5|53315.5|53341|53291|53391|53341|53320.5|53270.5|574
1668443400000|2022-11-14 16:30:00|53336|53286|53268|53218|53381|53331|53258|53208|689
1668443700000|2022-11-14 16:35:00|53267|53217|53248|53198|53301|53251|53208|53158|681
1668444000000|2022-11-14 16:40:00|53245.5|53195.5|53321|53271|53340.5|53290.5|53205.5|53155.5|678
1668444300000|2022-11-14 16:45:00|53313|53263|53308|53258|53370.5|53320.5|53285.5|53235.5|638
1668444600000|2022-11-14 16:50:00|53333|53283|53288|53238|53393.5|53343.5|53263|53213|683
1668444900000|2022-11-14 16:55:00|53278.5|53228.5|53231|53181|53311|53261|53203|53153|626
1668445200000|2022-11-14 17:00:00|53203|53153|53138|53088|53236|53186|53118|53068|662
1668445500000|2022-11-14 17:05:00|53143|53093|53153.5|53103.5|53201|53151|53133|53083|637
1668445800000|2022-11-14 17:10:00|53166|53116|53188.5|53138.5|53211|53161|53140.5|53090.5|602
1668446100000|2022-11-14 17:15:00|53201|53151|53201|53151|53246|53196|53175.5|53125.5|612
1668446400000|2022-11-14 17:20:00|53203|53153|53218.5|53168.5|53301|53251|53188|53138|577
1668446700000|2022-11-14 17:25:00|53223|53173|53236|53186|53261|53211|53178|53128|574
1668447000000|2022-11-14 17:30:00|53221|53171|53193|53143|53248.5|53198.5|53170.5|53120.5|610
1668447300000|2022-11-14 17:35:00|53199.5|53149.5|53152|53102|53213.5|53163.5|53138|53088|603
1668447600000|2022-11-14 17:40:00|53150.5|53100.5|53128|53078|53206|53156|53103|53053|602
1668447900000|2022-11-14 17:45:00|53122|53072|53088|53038|53168.5|53118.5|53053|53003|620
1668448200000|2022-11-14 17:50:00|53083|53033|53150.5|53100.5|53171|53121|53068|53018|573
1668448500000|2022-11-14 17:55:00|53146|53096|53145.5|53095.5|53191|53141|53088|53038|584
1668448800000|2022-11-14 18:00:00|53143|53093|53205|53155|53215.5|53165.5|53118|53068|566
1668449100000|2022-11-14 18:05:00|53209|53159|53218|53168|53253.5|53203.5|53148|53098|594
1668449400000|2022-11-14 18:10:00|53217|53167|53175|53125|53231|53181|53145.5|53095.5|575
1668449700000|2022-11-14 18:15:00|53177.5|53127.5|53163.5|53113.5|53198.5|53148.5|53125.5|53075.5|581
1668450000000|2022-11-14 18:20:00|53165|53115|53163.5|53113.5|53188.5|53138.5|53128|53078|603
1668450300000|2022-11-14 18:25:00|53168|53118|53115|53065|53196|53146|53093|53043|559
1668450600000|2022-11-14 18:30:00|53125|53075|53193|53143|53216|53166|53100.5|53050.5|575
1668450900000|2022-11-14 18:35:00|53190.5|53140.5|53208|53158|53248.5|53198.5|53153|53103|531
1668451200000|2022-11-14 18:40:00|53196|53146|53203|53153|53263.5|53213.5|53193|53143|601
1668451500000|2022-11-14 18:45:00|53216|53166|53191|53141|53233.5|53183.5|53168|53118|537
1668451800000|2022-11-14 18:50:00|53203|53153|53160.5|53110.5|53218.5|53168.5|53113|53063|620
1668452100000|2022-11-14 18:55:00|53165|53115|53254.5|53204.5|53270.5|53220.5|53133|53083|580
1668514200000|2022-11-15 12:10:00|53351|53301|53351|53301|53351|53301|53351|53301|1
1668616800000|2022-11-16 16:40:00|53567|53517|53469|53419|53574.5|53518|53469|53419|158
1668617100000|2022-11-16 16:45:00|53479.5|53429.5|53429.5|53379.5|53485.5|53435.5|53388|53338|570
1668617400000|2022-11-16 16:50:00|53433|53383|53518|53468|53530.5|53480.5|53408|53358|623
1668617700000|2022-11-16 16:55:00|53514.5|53464.5|53572.5|53522.5|53585|53535|53473|53423|505
1668618000000|2022-11-16 17:00:00|53573|53523|53572|53522|53585|53535|53503|53453|597
1668618300000|2022-11-16 17:05:00|53560|53510|53520.5|53470.5|53577|53527|53473|53423|576
1668618600000|2022-11-16 17:10:00|53525.5|53475.5|53587.5|53537.5|53602.5|53550.5|53513|53463|557
1668618900000|2022-11-16 17:15:00|53584|53534|53538|53488|53617|53567|53513|53463|627
1668619200000|2022-11-16 17:20:00|53543|53493|53393|53343|53555|53505|53361|53307.5|592
1668619500000|2022-11-16 17:25:00|53384|53334|53387.5|53337.5|53473|53423|53377.5|53327.5|639
1668619800000|2022-11-16 17:30:00|53398|53348|53377|53327|53427.5|53377|53325|53275|584
1668620100000|2022-11-16 17:35:00|53383|53333|53342.5|53292.5|53393|53343|53318|53268|576
1668620400000|2022-11-16 17:40:00|53341.5|53291.5|53460.5|53410.5|53470.5|53420.5|53321|53271|600
1668620700000|2022-11-16 17:45:00|53457|53407|53416.5|53366.5|53458|53408|53373|53323|629
1668621000000|2022-11-16 17:50:00|53405.5|53355.5|53475|53425|53513|53463|53378|53328|656
1668621300000|2022-11-16 17:55:00|53480.5|53430.5|53587|53537|53612.5|53560.5|53448|53398|651
1668621600000|2022-11-16 18:00:00|53590.5|53540.5|53760.5|53710.5|53822.5|53765.5|53582.5|53532.5|702
1668621900000|2022-11-16 18:05:00|53759.5|53709.5|53745.5|53695.5|53828|53778|53728|53678|625
1668622200000|2022-11-16 18:10:00|53740.5|53690.5|53785|53735|53808|53758|53713|53662.5|614
1668622500000|2022-11-16 18:15:00|53786.5|53736.5|53813|53763|53835.5|53785.5|53766|53716|604
1668622800000|2022-11-16 18:20:00|53824|53774|53855.5|53805.5|53868|53818|53778|53728|616
1668623100000|2022-11-16 18:25:00|53840.5|53790.5|53831.5|53781.5|53865|53815|53816|53766|586
1668623400000|2022-11-16 18:30:00|53843|53793|53990.5|53940.5|53990.5|53940.5|53823|53773|612
1668623700000|2022-11-16 18:35:00|53983|53933|53889.5|53839.5|54013|53963|53868|53818|637
1668624000000|2022-11-16 18:40:00|53879|53829|53950.5|53900.5|53978|53928|53838|53788|672
1668624300000|2022-11-16 18:45:00|53945.5|53895.5|53890|53840|53998|53948|53873|53820|606
1668624600000|2022-11-16 18:50:00|53885|53835|53871|53821|53928|53878|53853|53803|618
1668624900000|2022-11-16 18:55:00|53877|53827|53932|53882|53958|53908|53843|53793|582
1668687000000|2022-11-17 12:10:00|54980.5|54930.5|54808|54758|55035.5|54970.5|54793|54743|474
1668687300000|2022-11-17 12:15:00|54800.5|54750.5|54782.5|54732.5|54890.5|54835.5|54708|54652.5|663
1668687600000|2022-11-17 12:20:00|54788|54738|54638|54588|54802.5|54743|54618|54550.5|619
1668687900000|2022-11-17 12:25:00|54633|54583|54843|54793|54845.5|54795.5|54543|54493|649
1668688200000|2022-11-17 12:30:00|54850.5|54800.5|54838|54788|54949|54899|54770.5|54715.5|641
1668688500000|2022-11-17 12:35:00|54833|54783|54970.5|54920.5|55012.5|54950.5|54817.5|54767.5|676
1668688800000|2022-11-17 12:40:00|54963|54913|54820.5|54770.5|54994|54932|54793|54743|656
1668689100000|2022-11-17 12:45:00|54815.5|54765.5|54713|54663|54822|54772|54690|54639|642
1668689400000|2022-11-17 12:50:00|54705.5|54655.5|54590.5|54540.5|54710.5|54660.5|54535.5|54485.5|631
1668689700000|2022-11-17 12:55:00|54583|54533|54523.5|54473.5|54661|54611|54501|54444|663
1668690000000|2022-11-17 13:00:00|54526|54476|54758|54708|54797.5|54745.5|54508.5|54458.5|727
1668690300000|2022-11-17 13:05:00|54774|54724|54768|54718|54785.5|54735.5|54685|54635|669
1668690600000|2022-11-17 13:10:00|54766|54716|54812.5|54762.5|54849|54799|54717.5|54667.5|679
1668690900000|2022-11-17 13:15:00|54808|54758|54781|54731|54863|54813|54757.5|54702.5|659
1668691200000|2022-11-17 13:20:00|54771.5|54721.5|54643.5|54593.5|54908|54858|54625.5|54568|739
1668691500000|2022-11-17 13:25:00|54648|54598|54700.5|54650.5|54700.5|54650.5|54612.5|54547.5|637
1668691800000|2022-11-17 13:30:00|54693|54643|54692.5|54642.5|54705.5|54655.5|54547.5|54487.5|745
1668692100000|2022-11-17 13:35:00|54695.5|54645.5|54796.5|54746.5|54848|54798|54687.5|54637.5|759
1668692400000|2022-11-17 13:40:00|54794|54744|54698.5|54648.5|54808|54758|54651|54601|734
1668692700000|2022-11-17 13:45:00|54698|54648|54776|54726|54802.5|54746|54680|54617.5|731
1668693000000|2022-11-17 13:50:00|54780.5|54730.5|54831|54781|54866|54816|54761.5|54702.5|707
1668693300000|2022-11-17 13:55:00|54835.5|54785.5|54808|54758|54883|54833|54803.5|54753.5|722
1668693600000|2022-11-17 14:00:00|54818|54768|54803|54753|54838|54788|54750|54700|717
1668693900000|2022-11-17 14:05:00|54801.5|54751.5|54822.5|54772.5|54873|54823|54785.5|54735.5|676
1668694200000|2022-11-17 14:10:00|54820.5|54770.5|54797|54747|54888|54838|54786|54736|654
1668694500000|2022-11-17 14:15:00|54819|54769|54863.5|54813.5|54873|54823|54751|54701|673
1668694800000|2022-11-17 14:20:00|54873|54823|54808|54758|54888|54838|54785.5|54735.5|624
1668695100000|2022-11-17 14:25:00|54805.5|54755.5|54730.5|54680.5|54843|54793|54725.5|54675.5|629
1668695400000|2022-11-17 14:30:00|54734.5|54684.5|54728|54678|54745.5|54695.5|54668|54608|689
1668695700000|2022-11-17 14:35:00|54720.5|54670.5|54685.5|54635.5|54755|54705|54673.5|54623.5|658
1668696000000|2022-11-17 14:40:00|54690.5|54640.5|54633|54583|54710.5|54660.5|54582|54532|720
1668696300000|2022-11-17 14:45:00|54628|54578|54445.5|54395.5|54660.5|54610.5|54438|54379.5|720
1668696600000|2022-11-17 14:50:00|54447|54397|54497.5|54447.5|54545|54495|54366|54316|710
1668696900000|2022-11-17 14:55:00|54489|54439|54568|54518|54585|54535|54468|54418|703
1668697200000|2022-11-17 15:00:00|54563|54513|54533|54483|54575.5|54525.5|54495|54434.5|667
1668697500000|2022-11-17 15:05:00|54520|54470|54573|54523|54585.5|54535.5|54505|54454.5|643
1668697800000|2022-11-17 15:10:00|54580.5|54530.5|54608|54558|54645|54595|54563|54513|646
1668698100000|2022-11-17 15:15:00|54598|54548|54590|54540|54635.5|54585.5|54555|54505|651
1668698400000|2022-11-17 15:20:00|54594|54544|54535|54485|54615.5|54565.5|54534.5|54484.5|620
1668698700000|2022-11-17 15:25:00|54535.5|54485.5|54403|54353|54538|54488|54385|54332|677
1668699000000|2022-11-17 15:30:00|54424.5|54344.5|54508|54458|54518|54468|54373|54318|661
1668699300000|2022-11-17 15:35:00|54510.5|54460.5|54619.5|54569.5|54638.5|54583|54493.5|54443.5|613
1668699600000|2022-11-17 15:40:00|54625|54575|54628.5|54578.5|54635.5|54585.5|54596.5|54546.5|655
1668699900000|2022-11-17 15:45:00|54626.5|54576.5|54677|54627|54725.5|54675.5|54619|54569|659
1668700200000|2022-11-17 15:50:00|54674|54624|54647|54597|54698|54648|54629|54579|620
1668700500000|2022-11-17 15:55:00|54653|54603|54670.5|54620.5|54675|54625|54626.5|54574.5|611
1668700800000|2022-11-17 16:00:00|54654.5|54604.5|54731|54681|54735|54685|54634.5|54584.5|592
1668701100000|2022-11-17 16:05:00|54735|54685|54787|54737|54801|54751|54721.5|54671.5|624
1668701400000|2022-11-17 16:10:00|54784.5|54734.5|54722|54672|54795|54745|54697|54647|604
1668701700000|2022-11-17 16:15:00|54736.5|54686.5|54776.5|54726.5|54791.5|54741.5|54724|54674|549
1668702000000|2022-11-17 16:20:00|54767|54717|54757|54707|54835|54785|54709|54659|632
1668702300000|2022-11-17 16:25:00|54754|54704|54708|54658|54775|54725|54694|54644|615
1668702600000|2022-11-17 16:30:00|54706.5|54656.5|54670|54620|54751.5|54701.5|54664|54614|583
1668702900000|2022-11-17 16:35:00|54672|54622|54685|54635|54749.5|54693|54633|54583|654
1668703200000|2022-11-17 16:40:00|54689|54639|54708|54658|54735|54685|54659|54599.5|548
1668703500000|2022-11-17 16:45:00|54710.5|54660.5|54786.5|54736.5|54789|54739|54699|54649|519
1668703800000|2022-11-17 16:50:00|54784|54734|54735|54685|54786.5|54736.5|54702|54652|569
1668704100000|2022-11-17 16:55:00|54730.5|54680.5|54614|54564|54735|54685|54614|54564|672
1668704400000|2022-11-17 17:00:00|54612|54562|54574|54524|54619.5|54569.5|54542|54479.5|703
1668704700000|2022-11-17 17:05:00|54590.5|54540.5|54551.5|54501.5|54590.5|54540.5|54479.5|54429.5|676
1668705000000|2022-11-17 17:10:00|54545.5|54495.5|54611|54561|54621.5|54571.5|54531.5|54481.5|614
1668705300000|2022-11-17 17:15:00|54609.5|54559.5|54569|54519|54626.5|54576.5|54562|54512|536
1668705600000|2022-11-17 17:20:00|54563.5|54513.5|54549|54499|54579|54529|54479|54424.5|657
1668705900000|2022-11-17 17:25:00|54542|54492|54617|54567|54624|54574|54538|54488|609
1668706200000|2022-11-17 17:30:00|54618|54568|54674|54624|54701.5|54651.5|54607|54544.5|656
1668706500000|2022-11-17 17:35:00|54671.5|54621.5|54647|54597|54685|54635|54612|54562|551
1668706800000|2022-11-17 17:40:00|54653|54603|54678|54628|54685|54635|54599.5|54549.5|627
1668707100000|2022-11-17 17:45:00|54681.5|54631.5|54666.5|54616.5|54691.5|54639|54640.5|54590.5|571
1668707400000|2022-11-17 17:50:00|54663|54613|54708|54658|54735|54685|54604|54554|576
1668707700000|2022-11-17 17:55:00|54704|54654|54594|54544|54716.5|54656.5|54567.5|54517.5|626
1668708000000|2022-11-17 18:00:00|54585|54535|54568|54518|54594|54544|54517.5|54467.5|603
1668708300000|2022-11-17 18:05:00|54569|54519|54581.5|54531.5|54605|54555|54548|54496.5|553
1668708600000|2022-11-17 18:10:00|54585.5|54535.5|54571|54521|54615|54565|54558|54508|610
1668708900000|2022-11-17 18:15:00|54575.5|54525.5|54408|54358|54575.5|54525.5|54408|54358|656
1668709200000|2022-11-17 18:20:00|54414|54364|54345|54295|54449|54399|54315|54265|726
1668709500000|2022-11-17 18:25:00|54350|54300|54426.5|54376.5|54435|54385|54338|54288|650
1668709800000|2022-11-17 18:30:00|54425|54375|54484|54434|54504|54454|54415|54365|655
1668710100000|2022-11-17 18:35:00|54481.5|54431.5|54490|54440|54499|54449|54445.5|54395.5|571
1668710400000|2022-11-17 18:40:00|54491.5|54441.5|54519|54469|54535.5|54485.5|54473|54423|539
1668710700000|2022-11-17 18:45:00|54507.5|54457.5|54512|54462|54541.5|54491.5|54488|54436.5|581
1668711000000|2022-11-17 18:50:00|54519|54469|54529|54479|54596.5|54546.5|54510.5|54460.5|580
1668711300000|2022-11-17 18:55:00|54533.5|54483.5|54525|54475|54576.5|54526.5|54518|54468|574
1668773400000|2022-11-18 12:10:00|53606|53556|53566.5|53516.5|53638|53588|53553|53503|484
1668773700000|2022-11-18 12:15:00|53569|53519|53358|53308|53590.5|53540.5|53298|53248|718
1668774000000|2022-11-18 12:20:00|53356|53306|53375|53325|53459.5|53396|53303|53240.5|691
1668774300000|2022-11-18 12:25:00|53373|53323|53426.5|53376.5|53438|53388|53303|53253|629
1668774600000|2022-11-18 12:30:00|53445|53395|53528|53478|53535|53485|53398|53348|624
1668774900000|2022-11-18 12:35:00|53530.5|53480.5|53498|53448|53600.5|53550.5|53443|53393|693
1668775200000|2022-11-18 12:40:00|53501|53451|53552.5|53502.5|53615|53565|53463|53413|676
1668775500000|2022-11-18 12:45:00|53560|53510|53538.5|53488.5|53608.5|53558.5|53483|53433|658
1668775800000|2022-11-18 12:50:00|53536|53486|53416|53366|53558.5|53508.5|53361|53311|626
1668776100000|2022-11-18 12:55:00|53415|53365|53346|53296|53455|53405|53313|53263|665
1668776400000|2022-11-18 13:00:00|53361|53311|53401|53351|53419|53369|53298|53248|673
1668776700000|2022-11-18 13:05:00|53411.5|53361.5|53426|53376|53441.5|53391.5|53328|53278|641
1668777000000|2022-11-18 13:10:00|53430.5|53380.5|53531|53481|53550.5|53500.5|53408|53358|671
1668777300000|2022-11-18 13:15:00|53539|53489|53489|53439|53546.5|53496.5|53426|53376|661
1668777600000|2022-11-18 13:20:00|53500.5|53450.5|53467|53417|53529|53479|53411|53361|691
1668777900000|2022-11-18 13:25:00|53428|53378|53478|53428|53547|53497|53378|53328|658
1668778200000|2022-11-18 13:30:00|53521|53471|53566|53516|53595|53545|53488|53438|686
1668778500000|2022-11-18 13:35:00|53552|53502|53600|53550|53658|53608|53513|53463|701
1668778800000|2022-11-18 13:40:00|53578|53528|53551|53501|53655|53605|53488|53438|683
1668779100000|2022-11-18 13:45:00|53565.5|53515.5|53668|53618|53682|53632|53528|53478|692
1668779400000|2022-11-18 13:50:00|53669.5|53619.5|53535|53485|53682|53632|53506|53456|713
1668779700000|2022-11-18 13:55:00|53535.5|53485.5|53525|53475|53617|53567|53493|53443|655
1668780000000|2022-11-18 14:00:00|53534.5|53484.5|53410|53360|53534.5|53484.5|53363|53313|722
1668780300000|2022-11-18 14:05:00|53412|53362|53539|53489|53545.5|53495.5|53402.5|53351.5|677
1668780600000|2022-11-18 14:10:00|53538|53488|53716|53666|53760.5|53710.5|53535|53476.5|695
1668780900000|2022-11-18 14:15:00|53722|53672|53802.5|53752.5|53810.5|53760.5|53640|53590|690
1668781200000|2022-11-18 14:20:00|53808|53758|53769|53719|53823|53773|53708|53658|662
1668781500000|2022-11-18 14:25:00|53767|53717|53596.5|53546.5|53768|53718|53585|53535|685
1668781800000|2022-11-18 14:30:00|53598|53548|53733|53683|53762.5|53704.5|53583|53533|770
1668782100000|2022-11-18 14:35:00|53735|53685|53889.5|53839.5|53897.5|53840|53622|53570|747
1668782400000|2022-11-18 14:40:00|53890|53840|53895.5|53845.5|53969.5|53919.5|53848|53787.5|767
1668782700000|2022-11-18 14:45:00|53897|53847|53872|53822|53897|53847|53784.5|53733|746
1668783000000|2022-11-18 14:50:00|53870.5|53820.5|53705|53655|53877.5|53825|53655|53601|731
1668783300000|2022-11-18 14:55:00|53703|53653|53689.5|53639.5|53734.5|53684.5|53669.5|53619.5|701
1668783600000|2022-11-18 15:00:00|53677|53627|53753.5|53703.5|53827.5|53764.5|53667.5|53617.5|757
1668783900000|2022-11-18 15:05:00|53759.5|53709.5|53628|53578|53772.5|53722.5|53615|53562.5|711
1668784200000|2022-11-18 15:10:00|53629|53579|53625|53575|53634.5|53584.5|53583.5|53532.5|698
1668784500000|2022-11-18 15:15:00|53620|53570|53585|53535|53653|53603|53540|53490|677
1668784800000|2022-11-18 15:20:00|53595.5|53545.5|53665|53615|53683|53622.5|53545|53495|666
1668785100000|2022-11-18 15:25:00|53670|53620|53705|53655|53775.5|53725.5|53633|53583|720
1668785400000|2022-11-18 15:30:00|53710|53660|53738|53688|53805.5|53755.5|53685|53635|656
1668785700000|2022-11-18 15:35:00|53733|53683|53682|53632|53753|53703|53645|53592.5|656
1668786000000|2022-11-18 15:40:00|53682.5|53632.5|53702|53652|53722.5|53660|53630.5|53578|603
1668786300000|2022-11-18 15:45:00|53704.5|53654.5|53537|53487|53727.5|53667|53527|53477|649
1668786600000|2022-11-18 15:50:00|53529.5|53479.5|53443|53393|53557|53507|53415|53365|696
1668786900000|2022-11-18 15:55:00|53445|53395|53382|53332|53487.5|53430.5|53382|53332|740
1668787200000|2022-11-18 16:00:00|53386.5|53336.5|53391|53341|53417|53367|53347.5|53297.5|724
1668787500000|2022-11-18 16:05:00|53384.5|53334.5|53525.5|53475.5|53555|53505|53375|53325|733
1668787800000|2022-11-18 16:10:00|53538|53488|53495|53445|53594.5|53544.5|53490|53440|643
1668788100000|2022-11-18 16:15:00|53507|53457|53547.5|53497.5|53554.5|53504.5|53500|53450|603
1668788400000|2022-11-18 16:20:00|53547|53497|53537.5|53487.5|53599.5|53547|53510|53460|612
1668788700000|2022-11-18 16:25:00|53533|53483|53617.5|53567.5|53632|53582|53533|53483|525
1668789000000|2022-11-18 16:30:00|53622.5|53572.5|53637|53587|53667.5|53617.5|53580|53530|584
1668789300000|2022-11-18 16:35:00|53633|53583|53683|53633|53687|53637|53615|53564.5|668
1668789600000|2022-11-18 16:40:00|53674.5|53624.5|53747.5|53697.5|53749.5|53699.5|53653|53603|557
1668789900000|2022-11-18 16:45:00|53742.5|53692.5|53876|53826|53888.5|53838.5|53725|53675|633
1668790200000|2022-11-18 16:50:00|53875|53825|53837.5|53787.5|53882|53832|53830|53769.5|599
1668790500000|2022-11-18 16:55:00|53842|53792|53797|53747|53864.5|53814.5|53782|53732|572
1668790800000|2022-11-18 17:00:00|53793|53743|53676|53626|53794.5|53744.5|53672.5|53622.5|587
1668791100000|2022-11-18 17:05:00|53679.5|53629.5|53743|53693|53764.5|53707|53676|53626|579
1668791400000|2022-11-18 17:10:00|53739|53689|53765.5|53715.5|53780.5|53730.5|53725|53675|589
1668791700000|2022-11-18 17:15:00|53762|53712|53778|53728|53845.5|53795.5|53755|53705|628
1668792000000|2022-11-18 17:20:00|53774.5|53724.5|53710|53660|53774.5|53724.5|53675|53625|632
1668792300000|2022-11-18 17:25:00|53713|53663|53633|53583|53718|53668|53615|53565|581
1668792600000|2022-11-18 17:30:00|53640|53590|53680|53630|53695.5|53645.5|53625|53575|536
1668792900000|2022-11-18 17:35:00|53677.5|53627.5|53525|53475|53685.5|53635.5|53515|53465|638
1668793200000|2022-11-18 17:40:00|53523|53473|53545|53495|53565.5|53508|53384.5|53334.5|706
1668793500000|2022-11-18 17:45:00|53547|53497|53513|53463|53555.5|53505.5|53472.5|53413|648
1668793800000|2022-11-18 17:50:00|53503|53453|53527.5|53477.5|53540|53490|53415|53360.5|579
1668794100000|2022-11-18 17:55:00|53530.5|53480.5|53420|53370|53568|53518|53395|53345|601
1668794400000|2022-11-18 18:00:00|53408|53358|53465|53415|53487.5|53433|53400|53350|538
1668794700000|2022-11-18 18:05:00|53458|53408|53515|53465|53542.5|53492.5|53435|53385|626
1668795000000|2022-11-18 18:10:00|53510|53460|53468|53418|53537.5|53480|53445|53395|573
1668795300000|2022-11-18 18:15:00|53467.5|53417.5|53425|53375|53522.5|53457.5|53415|53365|580
1668795600000|2022-11-18 18:20:00|53437.5|53387.5|53560|53510|53721.5|53671.5|53415|53365|724
1668795900000|2022-11-18 18:25:00|53564|53514|53555|53505|53602.5|53549|53525|53475|641
1668796200000|2022-11-18 18:30:00|53550|53500|53687.5|53637.5|53692.5|53642.5|53540|53490|642
1668796500000|2022-11-18 18:35:00|53680|53630|53653.5|53603.5|53717.5|53657.5|53624|53574|647
1668796800000|2022-11-18 18:40:00|53654|53604|53696.5|53646.5|53705|53655|53595|53545|662
1668797100000|2022-11-18 18:45:00|53697.5|53647.5|53695|53645|53710.5|53660.5|53635|53585|616
1668797400000|2022-11-18 18:50:00|53700.5|53650.5|53758|53708|53780.5|53730.5|53685|53635|673
1668797700000|2022-11-18 18:55:00|53755|53705|53833|53783|53838|53788|53735|53685|695
1669032600000|2022-11-21 12:10:00|53602|53552|53506.5|53456.5|53613|53563|53506.5|53456.5|464
1669032900000|2022-11-21 12:15:00|53528|53478|53336|53286|53529.5|53479.5|53310|53260|641
1669033200000|2022-11-21 12:20:00|53367|53317|53196|53146|53375|53325|53188.5|53138.5|636
1669033500000|2022-11-21 12:25:00|53193.5|53143.5|53191|53141|53235|53185|53138.5|53088.5|666
1669033800000|2022-11-21 12:30:00|53219.5|53169.5|53178|53128|53267|53217|53085.5|53035.5|633
1669034100000|2022-11-21 12:35:00|53170.5|53120.5|53264.5|53214.5|53279.5|53229.5|53155.5|53105.5|555
1669034400000|2022-11-21 12:40:00|53267|53217|53289.5|53239.5|53325|53275|53244.5|53194.5|563
1669034700000|2022-11-21 12:45:00|53284.5|53234.5|53192|53142|53289.5|53239.5|53167|53117|544
1669035000000|2022-11-21 12:50:00|53184.5|53134.5|53194.5|53144.5|53254.5|53204.5|53139.5|53089.5|581
1669035300000|2022-11-21 12:55:00|53209.5|53129.5|53187|53137|53255|53205|53169.5|53119.5|516
1669035600000|2022-11-21 13:00:00|53189.5|53139.5|53092|53042|53189.5|53139.5|53044.5|52994.5|635
1669035900000|2022-11-21 13:05:00|53094.5|53044.5|53055.5|53005.5|53095|53045|53005|52955|659
1669036200000|2022-11-21 13:10:00|53045.5|52995.5|53115|53065|53125.5|53075.5|53015|52965|624
1669036500000|2022-11-21 13:15:00|53119.5|53069.5|53133|53083|53160.5|53110.5|53077|53014.5|660
1669036800000|2022-11-21 13:20:00|53135.5|53085.5|53120.5|53070.5|53144.5|53086|53035.5|52985.5|625
1669037100000|2022-11-21 13:25:00|53128|53078|53145|53095|53195.5|53145.5|53114.5|53059.5|586
1669037400000|2022-11-21 13:30:00|53142|53092|53050|53000|53142|53092|53049.5|52985|639
1669037700000|2022-11-21 13:35:00|53072|52992|53127|53077|53159.5|53109.5|53049.5|52992|560
1669038000000|2022-11-21 13:40:00|53133|53083|53145|53095|53180.5|53130.5|53072|53022|597
1669038300000|2022-11-21 13:45:00|53135|53085|53228|53178|53243|53193|53105|53054.5|642
1669038600000|2022-11-21 13:50:00|53227.5|53177.5|53194.5|53144.5|53245|53195|53165.5|53115.5|648
1669038900000|2022-11-21 13:55:00|53190.5|53140.5|53190|53140|53215.5|53165.5|53157.5|53107.5|611
1669039200000|2022-11-21 14:00:00|53185.5|53135.5|53251|53201|53275|53225|53167|53117|613
1669039500000|2022-11-21 14:05:00|53255.5|53205.5|53332|53282|53346|53296|53251|53201|673
1669039800000|2022-11-21 14:10:00|53335|53285|53385.5|53335.5|53390|53340|53331|53274.5|678
1669040100000|2022-11-21 14:15:00|53390.5|53340.5|53367.5|53317.5|53410|53360|53283|53233|705
1669040400000|2022-11-21 14:20:00|53370|53320|53290|53240|53370|53320|53258|53199.5|695
1669040700000|2022-11-21 14:25:00|53285.5|53235.5|53302.5|53252.5|53342.5|53292.5|53262.5|53212.5|683
1669041000000|2022-11-21 14:30:00|53295|53245|53379.5|53329.5|53401.5|53351.5|53259.5|53209.5|716
1669041300000|2022-11-21 14:35:00|53372.5|53322.5|53445|53395|53465|53415|53328|53278|721
1669041600000|2022-11-21 14:40:00|53446.5|53396.5|53377.5|53327.5|53452.5|53402.5|53310.5|53249.5|738
1669041900000|2022-11-21 14:45:00|53380|53330|53335|53285|53414.5|53363|53320.5|53267.5|724
1669042200000|2022-11-21 14:50:00|53322|53272|53358.5|53308.5|53398.5|53348.5|53313|53259.5|708
1669042500000|2022-11-21 14:55:00|53358|53308|53375|53325|53406|53356|53333|53283|650
1669042800000|2022-11-21 15:00:00|53363|53313|53383.5|53333.5|53398.5|53348.5|53295.5|53245.5|693
1669043100000|2022-11-21 15:05:00|53375.5|53325.5|53408|53358|53445|53395|53360|53310|699
1669043400000|2022-11-21 15:10:00|53410|53360|53555|53505|53573|53523|53409.5|53359.5|684
1669043700000|2022-11-21 15:15:00|53548.5|53498.5|53595|53545|53610|53560|53517.5|53467.5|729
1669044000000|2022-11-21 15:20:00|53598.5|53548.5|53655|53605|53703.5|53653.5|53592.5|53542.5|731
1669044300000|2022-11-21 15:25:00|53652.5|53602.5|53672|53622|53702|53652|53627|53577|652
1669044600000|2022-11-21 15:30:00|53670|53620|53651|53601|53695|53645|53605|53555|663
1669044900000|2022-11-21 15:35:00|53652.5|53602.5|53623.5|53573.5|53657|53607|53584.5|53534.5|618
1669045200000|2022-11-21 15:40:00|53621|53571|53596|53546|53624.5|53574.5|53565|53515|488
1669045500000|2022-11-21 15:45:00|53594|53544|53592|53542|53671|53621|53570|53520|651
1669045800000|2022-11-21 15:50:00|53594.5|53544.5|53588|53538|53618|53568|53585|53535|632
1669046100000|2022-11-21 15:55:00|53589|53539|53544.5|53494.5|53599.5|53549.5|53525|53475|689
1669046400000|2022-11-21 16:00:00|53547|53497|53540|53490|53577|53527|53510|53460|671
1669046700000|2022-11-21 16:05:00|53555|53505|53561.5|53511.5|53602|53552|53519.5|53469.5|654
1669047000000|2022-11-21 16:10:00|53562|53512|53602|53552|53605|53555|53545|53495|626
1669047300000|2022-11-21 16:15:00|53597.5|53547.5|53443|53393|53606|53556|53432|53382|652
1669047600000|2022-11-21 16:20:00|53437|53387|53451|53401|53466|53416|53415|53365|638
1669047900000|2022-11-21 16:25:00|53449|53399|53395|53345|53459|53409|53347|53297|656
1669048200000|2022-11-21 16:30:00|53394.5|53344.5|53414.5|53364.5|53443|53393|53386.5|53336.5|576
1669048500000|2022-11-21 16:35:00|53417|53367|53381|53331|53421|53371|53332|53282|658
1669048800000|2022-11-21 16:40:00|53379|53329|53428|53378|53432|53382|53362|53312|477
1669049100000|2022-11-21 16:45:00|53432|53382|53408|53358|53457.5|53407.5|53394.5|53344.5|612
1669049400000|2022-11-21 16:50:00|53412.5|53362.5|53357|53307|53428.5|53378.5|53292|53242|641
1669049700000|2022-11-21 16:55:00|53363.5|53313.5|53366|53316|53424.5|53374.5|53340|53290|589
1669050000000|2022-11-21 17:00:00|53363.5|53313.5|53310|53260|53363.5|53313.5|53257|53207|673
1669050300000|2022-11-21 17:05:00|53309.5|53259.5|53250|53200|53320|53270|53230|53180|661
1669050600000|2022-11-21 17:10:00|53247.5|53197.5|53244.5|53194.5|53282|53232|53212|53162|572
1669050900000|2022-11-21 17:15:00|53247.5|53197.5|53283|53233|53298.5|53248.5|53230|53180|577
1669051200000|2022-11-21 17:20:00|53282|53232|53338.5|53288.5|53349.5|53299.5|53282|53232|594
1669051500000|2022-11-21 17:25:00|53334.5|53284.5|53341|53291|53367|53317|53308.5|53258.5|557
1669051800000|2022-11-21 17:30:00|53340|53290|53262|53212|53345|53295|53243.5|53193.5|595
1669052100000|2022-11-21 17:35:00|53258|53208|53259.5|53209.5|53285|53235|53207.5|53157.5|639
1669052400000|2022-11-21 17:40:00|53258|53208|53275|53225|53285|53235|53232.5|53182.5|563
1669052700000|2022-11-21 17:45:00|53258.5|53208.5|53253.5|53203.5|53275|53225|53233.5|53183.5|582
1669053000000|2022-11-21 17:50:00|53257|53207|53345.5|53295.5|53355|53305|53254|53204|598
1669053300000|2022-11-21 17:55:00|53349.5|53299.5|53356|53306|53415|53365|53317.5|53267.5|632
1669053600000|2022-11-21 18:00:00|53359.5|53309.5|53224|53174|53361|53311|53215|53165|631
1669053900000|2022-11-21 18:05:00|53226|53176|53187|53137|53228|53178|53167.5|53117.5|618
1669054200000|2022-11-21 18:10:00|53182|53132|53096|53046|53195|53145|53082|53032|623
1669054500000|2022-11-21 18:15:00|53097|53047|53147|53097|53165|53115|53090|53040|584
1669054800000|2022-11-21 18:20:00|53147.5|53097.5|53101|53051|53162|53112|53091|53041|573
1669055100000|2022-11-21 18:25:00|53103.5|53053.5|53019|52969|53135|53085|53010|52960|610
1669055400000|2022-11-21 18:30:00|53027|52977|53095|53045|53115|53065|53019|52969|650
1669055700000|2022-11-21 18:35:00|53083.5|53033.5|53083|53033|53115|53065|53062.5|53012.5|608
1669056000000|2022-11-21 18:40:00|53095|53045|53102.5|53052.5|53122|53072|53066|53016|594
1669056300000|2022-11-21 18:45:00|53112|53062|53155|53105|53185|53135|53102.5|53052.5|592
1669056600000|2022-11-21 18:50:00|53139|53089|53114.5|53064.5|53147|53097|53082|53032|562
1669056900000|2022-11-21 18:55:00|53111|53061|53105|53055|53135|53085|53077|53027|561
1669119000000|2022-11-22 12:10:00|52897|52847|52885|52835|52969|52919|52819.5|52769.5|456
1669119300000|2022-11-22 12:15:00|52895|52845|52900|52850|52936.5|52886.5|52857|52807|597
1669119600000|2022-11-22 12:20:00|52872|52822|53004|52954|53019|52969|52852|52802|642
1669119900000|2022-11-22 12:25:00|52958.5|52908.5|53015.5|52965.5|53021|52971|52914.5|52864.5|641
1669120200000|2022-11-22 12:30:00|53016.5|52966.5|53038|52988|53056.5|53006.5|52927.5|52877.5|665
1669120500000|2022-11-22 12:35:00|53036|52986|53093|53043|53096.5|53046.5|52985|52935|604
1669120800000|2022-11-22 12:40:00|53089|53039|52939|52889|53089|53039|52902.5|52852.5|598
1669121100000|2022-11-22 12:45:00|52938|52888|53098|53048|53132.5|53082.5|52910|52860|672
1669121400000|2022-11-22 12:50:00|53100|53050|53163|53113|53206.5|53156.5|53030|52980|693
1669121700000|2022-11-22 12:55:00|53166.5|53116.5|53153|53103|53194|53144|53055|53005|676
1669122000000|2022-11-22 13:00:00|53155.5|53105.5|53095.5|53045.5|53180.5|53130.5|53022.5|52972.5|729
1669122300000|2022-11-22 13:05:00|53065|53015|53143|53093|53243|53193|53037.5|52987.5|704
1669122600000|2022-11-22 13:10:00|53158|53108|53147|53097|53185.5|53135.5|53060|53010|707
1669122900000|2022-11-22 13:15:00|53149|53099|53230|53180|53264.5|53214.5|53140|53090|709
1669123200000|2022-11-22 13:20:00|53239|53189|53384|53334|53433|53383|53155|53105|729
1669123500000|2022-11-22 13:25:00|53379|53329|53358|53308|53394.5|53330|53302.5|53252.5|684
1669123800000|2022-11-22 13:30:00|53355|53305|53443|53393|53478|53428|53312.5|53262.5|703
1669124100000|2022-11-22 13:35:00|53415|53365|53384|53334|53465|53415|53310|53260|709
1669124400000|2022-11-22 13:40:00|53379|53329|53295|53245|53379.5|53329.5|53247.5|53197.5|731
1669124700000|2022-11-22 13:45:00|53313|53263|53273|53223|53315|53265|53227.5|53177.5|654
1669125000000|2022-11-22 13:50:00|53277|53227|53283|53233|53320.5|53270.5|53170|53120|689
1669125300000|2022-11-22 13:55:00|53280.5|53230.5|53280|53230|53348|53298|53215|53165|688
1669125600000|2022-11-22 14:00:00|53278|53228|53300|53250|53350.5|53300.5|53237.5|53187.5|641
1669125900000|2022-11-22 14:05:00|53332|53282|53231.5|53181.5|53334|53284|53058|53008|720
1669126200000|2022-11-22 14:10:00|53219.5|53169.5|53321.5|53271.5|53384.5|53320.5|53185|53135|708
1669126500000|2022-11-22 14:15:00|53325|53275|53409|53359|53428|53378|53300|53250|685
1669126800000|2022-11-22 14:20:00|53408|53358|53382|53332|53489|53439|53337.5|53287.5|691
1669127100000|2022-11-22 14:25:00|53385|53335|53400|53350|53480.5|53430.5|53342.5|53292.5|672
1669127400000|2022-11-22 14:30:00|53434|53384|53526.5|53476.5|53573|53523|53397.5|53347.5|734
1669127700000|2022-11-22 14:35:00|53525.5|53475.5|53550.5|53500.5|53660.5|53610.5|53462.5|53412.5|737
1669128000000|2022-11-22 14:40:00|53558|53508|53645|53595|53724.5|53660.5|53510|53460|741
1669128300000|2022-11-22 14:45:00|53645.5|53595.5|53538|53488|53663|53613|53510|53460|697
1669128600000|2022-11-22 14:50:00|53535.5|53485.5|53516.5|53466.5|53554.5|53495.5|53452.5|53402.5|698
1669128900000|2022-11-22 14:55:00|53515|53465|53460.5|53410.5|53525|53475|53417.5|53367.5|694
1669129200000|2022-11-22 15:00:00|53468|53418|53392|53342|53495|53445|53342.5|53292.5|701
1669129500000|2022-11-22 15:05:00|53395.5|53345.5|53459|53409|53478|53428|53367.5|53317.5|614
1669129800000|2022-11-22 15:10:00|53467.5|53417.5|53413|53363|53517|53467|53392.5|53342.5|718
1669130100000|2022-11-22 15:15:00|53422.5|53372.5|53426.5|53376.5|53507|53457|53370|53320|647
1669130400000|2022-11-22 15:20:00|53402.5|53352.5|53463|53413|53465.5|53415.5|53375|53325|621
1669130700000|2022-11-22 15:25:00|53462|53412|53419|53369|53477|53427|53382.5|53332.5|615
1669131000000|2022-11-22 15:30:00|53420.5|53370.5|53425.5|53375.5|53505.5|53455.5|53360|53310|707
1669131300000|2022-11-22 15:35:00|53430.5|53380.5|53486.5|53436.5|53499.5|53447|53375|53325|648
1669131600000|2022-11-22 15:40:00|53450|53400|53469.5|53419.5|53554|53504|53420|53370|675
1669131900000|2022-11-22 15:45:00|53464|53414|53479.5|53429.5|53527.5|53467|53400|53350|658
1669132200000|2022-11-22 15:50:00|53482|53432|53474|53424|53509.5|53459.5|53415|53365|618
1669132500000|2022-11-22 15:55:00|53475|53425|53517|53467|53525|53475|53422.5|53372.5|662
1669132800000|2022-11-22 16:00:00|53515|53465|53544|53494|53554.5|53504.5|53435|53385|658
1669133100000|2022-11-22 16:05:00|53547|53497|53585|53535|53612|53562|53487.5|53437.5|637
1669133400000|2022-11-22 16:10:00|53589|53539|53604|53554|53629|53567|53510|53460|678
1669133700000|2022-11-22 16:15:00|53610|53560|53575.5|53525.5|53651.5|53597|53550|53500|663
1669134000000|2022-11-22 16:20:00|53576.5|53526.5|53609.5|53559.5|53616.5|53559.5|53522.5|53472.5|628
1669134300000|2022-11-22 16:25:00|53605|53555|53601.5|53551.5|53627|53565|53532.5|53482.5|640
1669134600000|2022-11-22 16:30:00|53605|53555|53557.5|53507.5|53632|53570|53525|53475|576
1669134900000|2022-11-22 16:35:00|53566.5|53486.5|53562|53512|53590|53529.5|53497.5|53447.5|594
1669135200000|2022-11-22 16:40:00|53562.5|53512.5|53558|53508|53586.5|53525|53517.5|53467.5|607
1669135500000|2022-11-22 16:45:00|53564.5|53514.5|53484.5|53434.5|53580|53519.5|53445|53395|627
1669135800000|2022-11-22 16:50:00|53476.5|53426.5|53522.5|53472.5|53550|53489.5|53445|53395|555
1669136100000|2022-11-22 16:55:00|53520|53470|53595|53545|53631.5|53569.5|53475|53425|613
1669136400000|2022-11-22 17:00:00|53604|53554|53527.5|53477.5|53616.5|53562|53492.5|53442.5|651
1669136700000|2022-11-22 17:05:00|53530|53480|53494.5|53444.5|53571.5|53509.5|53445|53395|652
1669137000000|2022-11-22 17:10:00|53499|53419|53497.5|53447.5|53514|53460|53425|53375|674
1669137300000|2022-11-22 17:15:00|53505|53455|53597.5|53547.5|53616.5|53557|53465|53415|657
1669137600000|2022-11-22 17:20:00|53607|53557|53600|53550|53661.5|53599.5|53560|53510|571
1669137900000|2022-11-22 17:25:00|53597|53547|53580|53530|53624|53562|53537.5|53487.5|623
1669138200000|2022-11-22 17:30:00|53545|53495|53569.5|53519.5|53597|53539.5|53490|53440|637
1669138500000|2022-11-22 17:35:00|53562.5|53512.5|53545|53495|53620|53559.5|53515|53465|535
1669138800000|2022-11-22 17:40:00|53549.5|53499.5|53577.5|53527.5|53601.5|53544.5|53512.5|53462.5|560
1669139100000|2022-11-22 17:45:00|53589|53509|53566.5|53486.5|53601.5|53539.5|53495|53445|611
1669139400000|2022-11-22 17:50:00|53567|53487|53582|53532|53601.5|53544.5|53497.5|53447.5|576
1669139700000|2022-11-22 17:55:00|53589.5|53539.5|53632|53582|53644|53589.5|53552.5|53502.5|623
1669140000000|2022-11-22 18:00:00|53629.5|53579.5|53591.5|53541.5|53642|53579.5|53560|53510|584
1669140300000|2022-11-22 18:05:00|53595|53545|53615|53565|53639|53579.5|53560|53510|626
1669140600000|2022-11-22 18:10:00|53609.5|53559.5|53674.5|53624.5|53682|53632|53575|53525|576
1669140900000|2022-11-22 18:15:00|53696.5|53616.5|53629.5|53579.5|53697|53639.5|53595|53545|574
1669141200000|2022-11-22 18:20:00|53627|53577|53584.5|53534.5|53646.5|53589.5|53542.5|53492.5|576
1669141500000|2022-11-22 18:25:00|53584|53534|53500|53450|53597|53539.5|53467.5|53417.5|547
1669141800000|2022-11-22 18:30:00|53517|53437|53500|53450|53521.5|53465|53442.5|53392.5|536
1669142100000|2022-11-22 18:35:00|53500.5|53450.5|53575|53525|53592|53542|53482.5|53432.5|558
1669142400000|2022-11-22 18:40:00|53573|53523|53590.5|53540.5|53624|53560|53540|53490|507
1669142700000|2022-11-22 18:45:00|53592.5|53542.5|53625|53545|53651.5|53589.5|53560|53510|602
1669143000000|2022-11-22 18:50:00|53607|53557|53635.5|53585.5|53651.5|53589.5|53560|53510|481
1669143300000|2022-11-22 18:55:00|53635|53585|53595|53545|53675|53614.5|53572.5|53522.5|614
1669205400000|2022-11-23 12:10:00|53743|53663|53749.5|53699.5|53788|53727|53707|53643|527
1669205700000|2022-11-23 12:15:00|53740|53690|53742|53692|53823|53757|53712.5|53662.5|644
1669206000000|2022-11-23 12:20:00|53750.5|53670.5|53717.5|53667.5|53758|53697|53675|53625|605
1669206300000|2022-11-23 12:25:00|53727|53677|53728|53678|53795.5|53735|53672.5|53617|615
1669206600000|2022-11-23 12:30:00|53727|53677|53852|53802|53870|53820|53710|53655.5|670
1669206900000|2022-11-23 12:35:00|53860|53810|53794|53744|53860.5|53810|53779.5|53722|629
1669207200000|2022-11-23 12:40:00|53815.5|53735.5|53921|53841|53955.5|53888.5|53780.5|53720|650
1669207500000|2022-11-23 12:45:00|53925.5|53845.5|53868|53818|53927|53875|53828|53773|598
1669207800000|2022-11-23 12:50:00|53898|53808|53868|53788|53903|53835|53824.5|53761|604
1669208100000|2022-11-23 12:55:00|53853.5|53803.5|53883|53803|53898|53836|53834.5|53773|634
1669208400000|2022-11-23 13:00:00|53854.5|53804.5|53893|53843|53913|53855|53835|53780.5|623
1669208700000|2022-11-23 13:05:00|53895|53845|53904.5|53854.5|53960|53902.5|53875|53825|597
1669209000000|2022-11-23 13:10:00|53907|53857|53923|53873|53975.5|53917.5|53839.5|53788|660
1669209300000|2022-11-23 13:15:00|53924.5|53874.5|53824.5|53774.5|53948|53886|53807|53743|600
1669209600000|2022-11-23 13:20:00|53834.5|53784.5|53860|53810|53895.5|53837.5|53779.5|53715.5|644
1669209900000|2022-11-23 13:25:00|53880|53800|53861|53811|53910.5|53848.5|53844.5|53787|594
1669210200000|2022-11-23 13:30:00|53867|53817|53948.5|53898.5|54020.5|53967.5|53837|53773|711
1669210500000|2022-11-23 13:35:00|53953.5|53903.5|53955|53905|54013|53962.5|53922|53872|681
1669210800000|2022-11-23 13:40:00|53950.5|53900.5|54115.5|54035.5|54145.5|54093|53935.5|53875.5|715
1669211100000|2022-11-23 13:45:00|54108|54028|54082|54032|54147|54088.5|54053|53983|719
1669211400000|2022-11-23 13:50:00|54093|54043|54008|53958|54113|54050|53994.5|53933|703
1669211700000|2022-11-23 13:55:00|54007|53957|54009.5|53959.5|54093|54032.5|53982|53918|687
1669212000000|2022-11-23 14:00:00|54018|53968|53998|53948|54090|54028.5|53994.5|53933|664
1669212300000|2022-11-23 14:05:00|53995.5|53945.5|54010|53960|54020.5|53963.5|53974.5|53910.5|666
1669212600000|2022-11-23 14:10:00|53995|53945|54060.5|54010.5|54093|54034|53995|53940.5|666
1669212900000|2022-11-23 14:15:00|54059.5|54009.5|54000.5|53950.5|54085.5|54029|53970|53910.5|692
1669213200000|2022-11-23 14:20:00|54005|53955|53963|53913|54028|53976|53963|53910.5|659
1669213500000|2022-11-23 14:25:00|53979|53929|54028|53948|54085.5|54025.5|53955|53890.5|665
1669213800000|2022-11-23 14:30:00|54029|53949|54003|53953|54029|53975|53968|53910.5|661
1669214100000|2022-11-23 14:35:00|54029|53949|54058.5|54008.5|54087.5|54037.5|53995|53940.5|677
1669214400000|2022-11-23 14:40:00|54054.5|54004.5|54038.5|53988.5|54093|54040|54024.5|53963|595
1669214700000|2022-11-23 14:45:00|53995.5|53945.5|53898|53848|54038.5|53988.5|53883|53818|763
1669215000000|2022-11-23 14:50:00|53897|53847|53940.5|53860.5|53940.5|53873.5|53834.5|53780.5|734
1669215300000|2022-11-23 14:55:00|53908|53858|53875.5|53825.5|53993|53928.5|53852|53796|653
1669215600000|2022-11-23 15:00:00|53878|53828|53918.5|53868.5|53979|53918.5|53863|53800|707
1669215900000|2022-11-23 15:05:00|53918|53868|53915|53865|53972|53918|53848|53795.5|692
1669216200000|2022-11-23 15:10:00|53912|53862|53898.5|53848.5|53933|53875|53852|53788|692
1669216500000|2022-11-23 15:15:00|53896|53846|53823|53773|53925.5|53870|53795.5|53730.5|692
1669216800000|2022-11-23 15:20:00|53828|53778|53795.5|53745.5|53880|53800|53781|53720|689
1669217100000|2022-11-23 15:25:00|53808.5|53758.5|53819.5|53769.5|53840|53770.5|53745|53681|725
1669217400000|2022-11-23 15:30:00|53812|53762|53850.5|53800.5|53875.5|53818.5|53782|53715.5|685
1669217700000|2022-11-23 15:35:00|53858|53808|53765|53715|53875.5|53822.5|53764.5|53700.5|633
1669218000000|2022-11-23 15:40:00|53763|53713|53690.5|53640.5|53785|53721|53673|53613|683
1669218300000|2022-11-23 15:45:00|53698.5|53648.5|53795|53745|53833|53778.5|53688|53628|685
1669218600000|2022-11-23 15:50:00|53807.5|53757.5|53845.5|53795.5|53860.5|53802.5|53775.5|53715.5|637
1669218900000|2022-11-23 15:55:00|53848.5|53798.5|53884|53834|53913|53850.5|53825.5|53758|730
1669219200000|2022-11-23 16:00:00|53876|53826|53940.5|53890.5|53975.5|53918|53865|53808|867
1669219500000|2022-11-23 16:05:00|53943|53893|53985.5|53935.5|54001|53946|53923|53860.5|776
1669219800000|2022-11-23 16:10:00|53980.5|53930.5|54081|54001|54089|54028.5|53965|53903|820
1669220100000|2022-11-23 16:15:00|54068|54018|54006|53956|54081|54023|53985|53925.5|783
1669220400000|2022-11-23 16:20:00|54018|53968|53975.5|53925.5|54029|53971|53965|53895.5|762
1669220700000|2022-11-23 16:25:00|53990.5|53910.5|53921|53871|53990.5|53936|53904.5|53841|631
1669221000000|2022-11-23 16:30:00|53920.5|53870.5|53916.5|53866.5|53955.5|53898.5|53883|53823|738
1669221300000|2022-11-23 16:35:00|53915.5|53865.5|53872.5|53822.5|53944|53883.5|53835|53780.5|760
1669221600000|2022-11-23 16:40:00|53864.5|53814.5|53866.5|53816.5|53904|53843.5|53825|53758|693
1669221900000|2022-11-23 16:45:00|53864|53814|53910.5|53830.5|53925.5|53873|53845|53788|598
1669222200000|2022-11-23 16:50:00|53901.5|53851.5|53975|53925|53983|53930|53884.5|53823|729
1669222500000|2022-11-23 16:55:00|53983|53903|53943|53893|54013|53957.5|53935|53873|792
1669222800000|2022-11-23 17:00:00|53945.5|53895.5|54030.5|53980.5|54035.5|53980.5|53933|53868|779
1669223100000|2022-11-23 17:05:00|54033|53953|53993|53913|54035|53985|53975|53913|776
1669223400000|2022-11-23 17:10:00|53992.5|53942.5|53910.5|53860.5|53999|53947|53877|53818|800
1669223700000|2022-11-23 17:15:00|53925|53875|53845.5|53795.5|53930|53880|53835|53780.5|799
1669224000000|2022-11-23 17:20:00|53860.5|53780.5|53870|53820|53890|53835|53815|53761|853
1669224300000|2022-11-23 17:25:00|53875.5|53795.5|53868|53818|53905.5|53845|53795|53738|750
1669224600000|2022-11-23 17:30:00|53877|53827|53880.5|53830.5|53921|53867|53853|53795.5|787
1669224900000|2022-11-23 17:35:00|53878|53828|53842|53792|53936|53877.5|53842|53783|803
1669225200000|2022-11-23 17:40:00|53845|53795|53897|53847|53923|53861.5|53825|53761|685
1669225500000|2022-11-23 17:45:00|53890.5|53810.5|53802|53752|53903|53850|53788|53723|736
1669225800000|2022-11-23 17:50:00|53804|53754|53803|53753|53841|53789.5|53775|53715.5|744
1669226100000|2022-11-23 17:55:00|53799|53749|53868|53818|53919.5|53869.5|53784.5|53720|844
1669226400000|2022-11-23 18:00:00|53872.5|53822.5|53889|53839|53907.5|53857.5|53845|53788|790
1669226700000|2022-11-23 18:05:00|53887.5|53837.5|53863|53813|53910.5|53854.5|53845|53788|719
1669227000000|2022-11-23 18:10:00|53869|53819|53948|53868|53951.5|53894.5|53863|53795.5|777
1669227300000|2022-11-23 18:15:00|53937|53887|53899.5|53849.5|53937|53887|53865|53803|725
1669227600000|2022-11-23 18:20:00|53908|53828|53889|53839|53914|53857|53865.5|53803|663
1669227900000|2022-11-23 18:25:00|53878|53828|53921|53841|53933|53877|53855|53800|681
1669228200000|2022-11-23 18:30:00|53903|53853|53918|53838|53926|53874.5|53875|53815.5|707
1669228500000|2022-11-23 18:35:00|53923|53843|53936.5|53886.5|53969|53909.5|53894.5|53830.5|711
1669228800000|2022-11-23 18:40:00|53939.5|53889.5|53944|53894|53985.5|53925.5|53915|53860.5|703
1669229100000|2022-11-23 18:45:00|53941|53891|53927|53877|53969|53907|53913|53853|562
1669229400000|2022-11-23 18:50:00|53929|53879|54011.5|53961.5|54039|53979.5|53905.5|53841|797
1669229700000|2022-11-23 18:55:00|54005.5|53955.5|54001|53921|54039|53977|53935|53875.5|811
1669291800000|2022-11-24 12:10:00|53128|53078|53115|53065|53160.5|53100.5|53048|52998|606
1669292100000|2022-11-24 12:15:00|53112.5|53062.5|53293|53243|53323|53273|53075|53025|824
1669292400000|2022-11-24 12:20:00|53298|53248|53316|53266|53363|53313|53190.5|53140.5|827
1669292700000|2022-11-24 12:25:00|53313|53263|53225.5|53175.5|53333|53283|53178|53128|769
1669293000000|2022-11-24 12:30:00|53223|53173|53305.5|53255.5|53318|53268|53175|53125|683
1669293300000|2022-11-24 12:35:00|53313|53263|53327.5|53277.5|53345.5|53281.5|53283|53225.5|608
1669293600000|2022-11-24 12:40:00|53323|53273|53275|53225|53327.5|53277.5|53262.5|53212.5|659
1669293900000|2022-11-24 12:45:00|53272.5|53222.5|53200.5|53150.5|53297.5|53247.5|53185|53130.5|748
1669294200000|2022-11-24 12:50:00|53202.5|53152.5|53206.5|53156.5|53206.5|53156.5|53118|53068|813
1669294500000|2022-11-24 12:55:00|53204|53154|53247|53197|53255|53205|53201|53151|698
1669294800000|2022-11-24 13:00:00|53250|53200|53280.5|53230.5|53326|53276|53223.5|53173.5|825
1669295100000|2022-11-24 13:05:00|53279.5|53229.5|53264.5|53214.5|53310|53260|53263.5|53213.5|830
1669295400000|2022-11-24 13:10:00|53256|53206|53333.5|53283.5|53333.5|53283.5|53254.5|53204.5|775
1669295700000|2022-11-24 13:15:00|53324.5|53274.5|53324.5|53274.5|53346|53296|53273|53223|837
1669296000000|2022-11-24 13:20:00|53323|53273|53304.5|53254.5|53356|53306|53298.5|53248.5|802
1669296300000|2022-11-24 13:25:00|53305|53255|53351|53301|53386|53336|53282|53232|709
1669296600000|2022-11-24 13:30:00|53347|53297|53320.5|53270.5|53375|53325|53285.5|53235.5|764
1669296900000|2022-11-24 13:35:00|53324|53274|53245.5|53195.5|53324|53274|53215|53165|729
1669297200000|2022-11-24 13:40:00|53243.5|53193.5|53250|53200|53281.5|53231.5|53208|53158|751
1669297500000|2022-11-24 13:45:00|53242|53192|53248.5|53198.5|53296|53246|53222|53172|721
1669297800000|2022-11-24 13:50:00|53242.5|53192.5|53228|53178|53278|53228|53212.5|53162.5|608
1669298100000|2022-11-24 13:55:00|53223.5|53173.5|53198|53148|53228.5|53178.5|53162.5|53112.5|624
1669298400000|2022-11-24 14:00:00|53188.5|53138.5|53218.5|53168.5|53226|53176|53155|53105|661
1669298700000|2022-11-24 14:05:00|53221|53171|53131|53081|53238.5|53188.5|53131|53081|675
1669299000000|2022-11-24 14:10:00|53136|53086|53161|53111|53173|53123|53098.5|53048.5|672
1669299300000|2022-11-24 14:15:00|53173|53123|53187.5|53137.5|53225.5|53175.5|53153|53103|604
1669299600000|2022-11-24 14:20:00|53208.5|53158.5|53207.5|53157.5|53238.5|53180.5|53192.5|53142.5|682
1669299900000|2022-11-24 14:25:00|53211|53161|53203.5|53153.5|53226|53176|53185|53135|644
1669300200000|2022-11-24 14:30:00|53202.5|53152.5|53201|53151|53230.5|53180.5|53186|53136|641
1669300500000|2022-11-24 14:35:00|53196|53146|53057.5|53007.5|53223|53173|53041|52991|936
1669300800000|2022-11-24 14:40:00|53056|53006|53046|52996|53108|53058|53035|52985|862
1669301100000|2022-11-24 14:45:00|53043|52993|53031|52981|53101|53051|53025|52975|679
1669301400000|2022-11-24 14:50:00|53034|52984|53140.5|53090.5|53183|53133|53021|52971|775
1669301700000|2022-11-24 14:55:00|53144|53094|53126|53076|53168.5|53118.5|53101|53051|731
1669302000000|2022-11-24 15:00:00|53128.5|53078.5|53073|53023|53160.5|53110.5|53063|53008.5|806
1669302300000|2022-11-24 15:05:00|53073.5|53023.5|53071.5|53021.5|53088.5|53035.5|53025|52973.5|715
1669302600000|2022-11-24 15:10:00|53074|53024|53026|52976|53075.5|53025.5|53020.5|52970.5|617
1669302900000|2022-11-24 15:15:00|53035.5|52985.5|53063.5|53013.5|53113|53063|53021|52971|620
1669303200000|2022-11-24 15:20:00|53063|53013|53114|53064|53143.5|53086|53021|52971|722
1669303500000|2022-11-24 15:25:00|53123.5|53073.5|53130|53080|53155.5|53105.5|53105|53055|720
1669303800000|2022-11-24 15:30:00|53135|53085|53155.5|53105.5|53198|53148|53105|53055|793
1669304100000|2022-11-24 15:35:00|53148|53098|53148.5|53098.5|53158.5|53108|53101|53051|683
1669304400000|2022-11-24 15:40:00|53155.5|53105.5|53174.5|53124.5|53223.5|53173.5|53148|53098|707
1669304700000|2022-11-24 15:45:00|53173|53123|53144.5|53094.5|53194.5|53144.5|53115|53053.5|705
1669305000000|2022-11-24 15:50:00|53140.5|53090.5|53143|53093|53178.5|53128|53125|53075|725
1669305300000|2022-11-24 15:55:00|53147|53097|53141.5|53091.5|53198.5|53138|53126.5|53063.5|720
1669305600000|2022-11-24 16:00:00|53145|53095|53104.5|53054.5|53158|53108|53071.5|53021.5|819
1669305900000|2022-11-24 16:05:00|53102.5|53052.5|53104|53054|53125|53075|53088|53038|674
1669306200000|2022-11-24 16:10:00|53107|53057|53105.5|53055.5|53120.5|53070.5|53075|53025|687
1669306500000|2022-11-24 16:15:00|53105|53055|53129|53079|53140.5|53090.5|53095|53045|554
1669306800000|2022-11-24 16:20:00|53125|53075|53106|53056|53143|53093|53091.5|53041.5|359
1669307100000|2022-11-24 16:25:00|53107|53057|53128|53078|53146|53093|53094|53044|439
1669307400000|2022-11-24 16:30:00|53136.5|53086.5|53133|53083|53148|53098|53085|53035|650
1669307700000|2022-11-24 16:35:00|53131.5|53081.5|53161|53111|53176.5|53126.5|53115.5|53063.5|545
1669308000000|2022-11-24 16:40:00|53163|53113|53184|53134|53188|53138|53138|53088|530
1669308300000|2022-11-24 16:45:00|53183.5|53133.5|53200.5|53150.5|53215.5|53165.5|53168|53118|555
1669308600000|2022-11-24 16:50:00|53206.5|53156.5|53275|53225|53333|53283|53200.5|53150.5|715
1669308900000|2022-11-24 16:55:00|53265|53215|53277.5|53227.5|53311.5|53261.5|53243|53193|630
1669309200000|2022-11-24 17:00:00|53285.5|53235.5|53298|53248|53305.5|53255.5|53255|53205|547
1669309500000|2022-11-24 17:05:00|53304.5|53254.5|53310|53260|53318|53268|53275|53225|630
1669309800000|2022-11-24 17:10:00|53309.5|53259.5|53308|53258|53328|53278|53285|53235|435
1669310100000|2022-11-24 17:15:00|53319.5|53269.5|53293|53243|53345.5|53295.5|53285|53235|552
1669310400000|2022-11-24 17:20:00|53292|53242|53324|53274|53325|53275|53270.5|53220.5|552
1669310700000|2022-11-24 17:25:00|53320|53270|53303|53253|53325.5|53275.5|53275|53225|608
1669311000000|2022-11-24 17:30:00|53309|53259|53223|53173|53320.5|53270.5|53213|53163|679
1669311300000|2022-11-24 17:35:00|53213|53163|53303|53253|53317|53267|53213|53163|671
1669311600000|2022-11-24 17:40:00|53313|53263|53355.5|53305.5|53385.5|53335.5|53295|53245|659
1669311900000|2022-11-24 17:45:00|53349.5|53299.5|53367|53317|53429.5|53379.5|53334.5|53284.5|550
1669312200000|2022-11-24 17:50:00|53365|53315|53318|53268|53373|53323|53313|53263|459
1669312500000|2022-11-24 17:55:00|53324.5|53274.5|53242.5|53192.5|53343|53293|53222|53172|553
1669312800000|2022-11-24 18:00:00|53230|53180|53132|53082|53254.5|53204.5|53075|53025|559
1669313100000|2022-11-24 18:05:00|53123|53073|53203|53153|53230.5|53180.5|53123|53073|618
1669313400000|2022-11-24 18:10:00|53194.5|53144.5|53163|53113|53263|53213|53125.5|53075.5|594
1669313700000|2022-11-24 18:15:00|53170.5|53120.5|53155.5|53105.5|53178|53128|53125|53075|486
1669314000000|2022-11-24 18:20:00|53159.5|53109.5|53168|53118|53188|53138|53145|53095|470
1669314300000|2022-11-24 18:25:00|53175|53125|53144.5|53094.5|53183|53133|53133|53083|376
1669314600000|2022-11-24 18:30:00|53140|53090|53139.5|53089.5|53163|53113|53115|53065|460
1669314900000|2022-11-24 18:35:00|53148|53098|53102.5|53052.5|53148|53098|53098|53048|387
1669315200000|2022-11-24 18:40:00|53100.5|53050.5|53132|53082|53145.5|53095.5|53085.5|53035.5|526
1669315500000|2022-11-24 18:45:00|53134.5|53084.5|53134.5|53084.5|53162|53112|53123|53073|433
1669315800000|2022-11-24 18:50:00|53132|53082|53070.5|53020.5|53135.5|53085.5|53062.5|53012.5|460
1669316100000|2022-11-24 18:55:00|53072|53022|53097|53047|53128|53078|53055|53005|620
1669378200000|2022-11-25 12:10:00|53355|53305|53296|53216|53374|53312|53264.5|53214.5|562
1669378500000|2022-11-25 12:15:00|53281|53231|53253|53203|53308|53244|53227|53175|715
1669378800000|2022-11-25 12:20:00|53280.5|53200.5|53193|53143|53280.5|53218|53114.5|53064.5|772
1669379100000|2022-11-25 12:25:00|53203|53153|53289.5|53239.5|53323|53262|53152|53102|711
1669379400000|2022-11-25 12:30:00|53315.5|53235.5|53238|53188|53315.5|53257.5|53168|53110.5|843
1669379700000|2022-11-25 12:35:00|53235.5|53185.5|53263|53213|53345.5|53283|53225|53163|779
1669380000000|2022-11-25 12:40:00|53265.5|53215.5|53188|53138|53280.5|53225.5|53180.5|53118|654
1669380300000|2022-11-25 12:45:00|53173|53123|53215|53165|53243|53178|53145.5|53083|676
1669380600000|2022-11-25 12:50:00|53210|53160|53148|53098|53216|53165|53068|53010.5|790
1669380900000|2022-11-25 12:55:00|53149|53099|53267.5|53217.5|53288|53226.5|53140.5|53075.5|781
1669381200000|2022-11-25 13:00:00|53238|53188|53419|53369|53438|53379|53220.5|53155.5|886
1669381500000|2022-11-25 13:05:00|53418|53368|53500.5|53450.5|53520.5|53456.5|53388|53330.5|834
1669381800000|2022-11-25 13:10:00|53513|53433|53493|53443|53518|53456.5|53403|53343|818
1669382100000|2022-11-25 13:15:00|53503|53423|53493|53443|53570.5|53506|53450.5|53400.5|852
1669382400000|2022-11-25 13:20:00|53510.5|53430.5|53521.5|53471.5|53601|53538|53471|53408|911
1669382700000|2022-11-25 13:25:00|53516|53466|53521|53471|53543|53481|53481|53415.5|877
1669383000000|2022-11-25 13:30:00|53533|53453|53485|53435|53548|53483|53465.5|53403|837
1669383300000|2022-11-25 13:35:00|53486|53436|53519|53469|53533|53471.5|53435.5|53376|841
1669383600000|2022-11-25 13:40:00|53526|53476|53563|53513|53593|53526|53480.5|53430.5|816
1669383900000|2022-11-25 13:45:00|53561|53511|53585.5|53535.5|53620.5|53563|53540|53490|835
1669384200000|2022-11-25 13:50:00|53595.5|53545.5|53585|53535|53653|53590|53568|53513|794
1669384500000|2022-11-25 13:55:00|53568|53518|53633.5|53583.5|53681|53617.5|53553|53498|783
1669384800000|2022-11-25 14:00:00|53635.5|53585.5|53538.5|53488.5|53643|53585.5|53525|53475|799
1669385100000|2022-11-25 14:05:00|53543.5|53493.5|53541|53491|53585.5|53521|53480.5|53425.5|797
1669385400000|2022-11-25 14:10:00|53543|53493|53515|53465|53578|53516.5|53493|53440.5|793
1669385700000|2022-11-25 14:15:00|53528|53478|53558.5|53508.5|53570.5|53513|53503|53445.5|679
1669386000000|2022-11-25 14:20:00|53555.5|53505.5|53553|53503|53608|53547|53530.5|53468|745
1669386300000|2022-11-25 14:25:00|53554|53504|53566|53516|53593|53535|53510.5|53453|808
1669386600000|2022-11-25 14:30:00|53575.5|53525.5|53603.5|53553.5|53628|53565|53536|53475.5|916
1669386900000|2022-11-25 14:35:00|53602.5|53552.5|53531|53481|53640|53577.5|53503|53445.5|841
1669387200000|2022-11-25 14:40:00|53525|53475|53501|53451|53555.5|53497.5|53458|53403|877
1669387500000|2022-11-25 14:45:00|53502|53452|53565.5|53515.5|53610|53545|53493|53433|786
1669387800000|2022-11-25 14:50:00|53563|53513|53567.5|53517.5|53601|53535|53530.5|53475.5|673
1669388100000|2022-11-25 14:55:00|53578|53498|53613|53533|53635.5|53575|53553|53498|717
1669388400000|2022-11-25 15:00:00|53596|53546|53613|53563|53655.5|53593.5|53585.5|53527|744
1669388700000|2022-11-25 15:05:00|53611|53561|53629.5|53579.5|53651|53601|53573|53518|665
1669389000000|2022-11-25 15:10:00|53631|53581|53715|53665|53735|53685|53615.5|53565.5|756
1669389300000|2022-11-25 15:15:00|53720|53670|53707|53657|53721|53671|53657|53607|727
1669389600000|2022-11-25 15:20:00|53711|53661|53723|53673|53747|53697|53688|53638|756
1669389900000|2022-11-25 15:25:00|53710.5|53660.5|53671|53621|53736.5|53675|53650.5|53600.5|675
1669390200000|2022-11-25 15:30:00|53673.5|53623.5|53623.5|53573.5|53681.5|53625|53615.5|53565.5|696
1669390500000|2022-11-25 15:35:00|53625|53575|53665.5|53615.5|53676|53626|53613|53563|670
1669390800000|2022-11-25 15:40:00|53666.5|53616.5|53661.5|53611.5|53679|53629|53640.5|53590.5|626
1669391100000|2022-11-25 15:45:00|53662.5|53612.5|53641.5|53591.5|53684|53634|53630.5|53580.5|722
1669391400000|2022-11-25 15:50:00|53645|53595|53619|53569|53655|53605|53598|53548|635
1669391700000|2022-11-25 15:55:00|53618|53568|53605.5|53555.5|53636.5|53586.5|53593|53543|627
1669392000000|2022-11-25 16:00:00|53617.5|53567.5|53586.5|53536.5|53645|53595|53570.5|53520.5|751
1669392300000|2022-11-25 16:05:00|53588|53538|53578|53528|53606.5|53556.5|53545.5|53495.5|697
1669392600000|2022-11-25 16:10:00|53579|53529|53599|53549|53611.5|53561.5|53560.5|53510.5|662
1669392900000|2022-11-25 16:15:00|53598|53548|53610.5|53560.5|53639|53589|53583|53533|645
1669393200000|2022-11-25 16:20:00|53600.5|53550.5|53581.5|53531.5|53620|53570|53495|53445|763
1669393500000|2022-11-25 16:25:00|53576.5|53526.5|53596.5|53546.5|53605|53555|53550.5|53500.5|612
1669393800000|2022-11-25 16:30:00|53595.5|53545.5|53653|53603|53676.5|53626.5|53593|53543|704
1669394100000|2022-11-25 16:35:00|53651.5|53601.5|53651.5|53601.5|53695|53645|53635|53585|691
1669394400000|2022-11-25 16:40:00|53648|53598|53845|53795|53859|53809|53635.5|53581.5|786
1669394700000|2022-11-25 16:45:00|53840.5|53790.5|53861.5|53811.5|53911.5|53861.5|53835|53785|871
1669395000000|2022-11-25 16:50:00|53864|53814|53819|53769|53869|53819|53768|53718|670
1669395300000|2022-11-25 16:55:00|53824|53774|53876.5|53826.5|53939|53889|53818|53768|834
1669395600000|2022-11-25 17:00:00|53874|53824|53950.5|53900.5|53985|53935|53843|53793|848
1669395900000|2022-11-25 17:05:00|53956.5|53906.5|53931.5|53881.5|54054|54004|53923|53873|826
1669396200000|2022-11-25 17:10:00|53940|53890|53983|53933|54025|53975|53903|53853|715
1669396500000|2022-11-25 17:15:00|53984|53934|54156.5|54106.5|54176.5|54126.5|53973|53921.5|842
1669396800000|2022-11-25 17:20:00|54154|54104|53981.5|53931.5|54180|54130|53955|53905|926
1669397100000|2022-11-25 17:25:00|53973|53923|53864|53814|53996.5|53936.5|53830.5|53780.5|904
1669397400000|2022-11-25 17:30:00|53879|53829|53900.5|53850.5|53929|53879|53798|53748|829
1669397700000|2022-11-25 17:35:00|53901.5|53851.5|53938|53888|53995|53945|53895|53845|810
1669398000000|2022-11-25 17:40:00|53939|53889|53916.5|53866.5|53996.5|53946.5|53900.5|53850.5|752
1669398300000|2022-11-25 17:45:00|53919|53869|54018|53968|54029|53979|53895.5|53845.5|786
1669398600000|2022-11-25 17:50:00|54023|53973|53928|53878|54026.5|53976.5|53913|53863|734
1669398900000|2022-11-25 17:55:00|53926.5|53876.5|53894|53844|53941.5|53891.5|53853|53803|736
1669399200000|2022-11-25 18:00:00|53895|53845|53929|53879|53955|53905|53835.5|53785.5|676
1669399500000|2022-11-25 18:05:00|53891.5|53841.5|53956.5|53906.5|53981.5|53930|53888|53838|597
1669399800000|2022-11-25 18:10:00|53954|53904|54061.5|54011.5|54095|54045|53923|53873|685
1669400100000|2022-11-25 18:15:00|54064|54014|54065|54015|54095|54045|53990.5|53940.5|729
1669400400000|2022-11-25 18:20:00|54070|54020|54089|54039|54121.5|54069|54013|53961.5|589
1669400700000|2022-11-25 18:25:00|54094|54044|54185|54135|54224|54174|54063|54013|782
1669401000000|2022-11-25 18:30:00|54189|54139|54166.5|54116.5|54221.5|54170|54140.5|54076.5|775
1669401300000|2022-11-25 18:35:00|54163|54113|54184|54134|54246.5|54186.5|54140.5|54086.5|737
1669401600000|2022-11-25 18:40:00|54179|54129|54223|54173|54271.5|54219|54155.5|54101.5|748
1669401900000|2022-11-25 18:45:00|54224|54174|54182|54132|54246.5|54186.5|54133|54069|728
1669402200000|2022-11-25 18:50:00|54184|54134|54141.5|54091.5|54226.5|54165|54135.5|54081.5|752
1669402500000|2022-11-25 18:55:00|54143|54093|54159|54109|54215|54165|54131|54076.5|738
1669637400000|2022-11-28 12:10:00|53896|53846|53806.5|53756.5|53953.5|53898.5|53806.5|53756.5|665
1669637700000|2022-11-28 12:15:00|53833.5|53783.5|53886|53836|53894.5|53844.5|53761.5|53711.5|785
1669638000000|2022-11-28 12:20:00|53871.5|53821.5|53828.5|53778.5|53896|53846|53804|53754|748
1669638300000|2022-11-28 12:25:00|53814|53764|53824|53774|53893.5|53828|53789|53739|709
1669638600000|2022-11-28 12:30:00|53814|53764|53863.5|53813.5|53893.5|53833.5|53814|53764|675
1669638900000|2022-11-28 12:35:00|53856|53806|53875|53825|53884|53834|53825|53775|627
1669639200000|2022-11-28 12:40:00|53876|53826|53923.5|53873.5|53963.5|53905|53845|53795|645
1669639500000|2022-11-28 12:45:00|53933.5|53883.5|53918.5|53868.5|53993.5|53931|53876|53826|753
1669639800000|2022-11-28 12:50:00|53918|53868|53845.5|53795.5|53948.5|53890.5|53835|53785|760
1669640100000|2022-11-28 12:55:00|53841|53791|53795|53745|53858.5|53807.5|53791|53738.5|784
1669640400000|2022-11-28 13:00:00|53797.5|53747.5|53785|53735|53855|53805|53681|53628.5|872
1669640700000|2022-11-28 13:05:00|53796.5|53746.5|53889|53839|53900|53850|53775|53725|842
1669641000000|2022-11-28 13:10:00|53888.5|53838.5|53883.5|53833.5|53940|53890|53845|53795|817
1669641300000|2022-11-28 13:15:00|53886|53836|53932.5|53882.5|53950|53900|53853|53803|770
1669641600000|2022-11-28 13:20:00|53926|53876|53876|53826|53940|53890|53863.5|53813.5|718
1669641900000|2022-11-28 13:25:00|53877|53827|53803.5|53753.5|53902|53852|53765|53715|751
1669642200000|2022-11-28 13:30:00|53808|53758|53802|53752|53819.5|53769.5|53763.5|53713.5|759
1669642500000|2022-11-28 13:35:00|53800|53750|53849.5|53799.5|53864|53814|53742|53692|728
1669642800000|2022-11-28 13:40:00|53852|53802|53831|53781|53860|53810|53795|53745|605
1669643100000|2022-11-28 13:45:00|53835|53785|53876|53826|53899.5|53849.5|53794|53744|644
1669643400000|2022-11-28 13:50:00|53877|53827|53831|53781|53877|53827|53794|53744|681
1669643700000|2022-11-28 13:55:00|53830|53780|53782|53732|53855|53805|53775|53725|752
1669644000000|2022-11-28 14:00:00|53772|53722|53832|53782|53884.5|53834.5|53755|53705|745
1669644300000|2022-11-28 14:05:00|53834.5|53784.5|53889.5|53839.5|53929.5|53879.5|53805|53755|674
1669644600000|2022-11-28 14:10:00|53895|53845|53932|53882|53957.5|53900|53828.5|53778.5|620
1669644900000|2022-11-28 14:15:00|53935|53885|53987.5|53937.5|54020|53970|53926|53867.5|758
1669645200000|2022-11-28 14:20:00|53990|53940|53850|53800|53995|53945|53825|53775|750
1669645500000|2022-11-28 14:25:00|53852|53802|53865.5|53815.5|53874.5|53824.5|53785|53735|760
1669645800000|2022-11-28 14:30:00|53865|53815|53730.5|53680.5|53875|53825|53730.5|53680.5|808
1669646100000|2022-11-28 14:35:00|53718|53668|53788.5|53738.5|53813.5|53763.5|53685|53635|849
1669646400000|2022-11-28 14:40:00|53788|53738|53783|53733|53843.5|53793.5|53763|53713|824
1669646700000|2022-11-28 14:45:00|53785.5|53735.5|53793.5|53743.5|53827.5|53773.5|53745|53695|823
1669647000000|2022-11-28 14:50:00|53790|53740|53863|53813|53903.5|53853.5|53786|53736|797
1669647300000|2022-11-28 14:55:00|53872.5|53822.5|53930.5|53880.5|53932.5|53882.5|53853.5|53797.5|772
1669647600000|2022-11-28 15:00:00|53925.5|53875.5|53915.5|53865.5|53944.5|53894.5|53865|53815|805
1669647900000|2022-11-28 15:05:00|53905.5|53855.5|53915.5|53865.5|53930.5|53880.5|53883.5|53833.5|804
1669648200000|2022-11-28 15:10:00|53924|53874|53890|53840|53930.5|53880.5|53875|53825|690
1669648500000|2022-11-28 15:15:00|53882.5|53832.5|53809|53759|53890|53840|53795|53745|676
1669648800000|2022-11-28 15:20:00|53795|53745|53840.5|53790.5|53862.5|53812.5|53775|53725|757
1669649100000|2022-11-28 15:25:00|53845|53795|53887.5|53837.5|53892.5|53842.5|53820.5|53770.5|728
1669649400000|2022-11-28 15:30:00|53883|53833|53918|53868|53927.5|53877.5|53878|53828|770
1669649700000|2022-11-28 15:35:00|53915.5|53865.5|53935|53885|53964|53914|53891|53841|741
1669650000000|2022-11-28 15:40:00|53926|53876|53832.5|53782.5|53947.5|53897.5|53813.5|53763.5|671
1669650300000|2022-11-28 15:45:00|53838|53788|53828.5|53778.5|53859|53809|53775|53725|666
1669650600000|2022-11-28 15:50:00|53826|53776|53819.5|53769.5|53869|53819|53795|53745|653
1669650900000|2022-11-28 15:55:00|53817|53767|53753.5|53703.5|53829.5|53779.5|53743.5|53693.5|737
1669651200000|2022-11-28 16:00:00|53750|53700|53777|53727|53797.5|53739|53721.5|53671.5|800
1669651500000|2022-11-28 16:05:00|53769|53719|53738.5|53688.5|53809|53759|53738.5|53688.5|717
1669651800000|2022-11-28 16:10:00|53744|53694|53739|53689|53790|53740|53715|53665|674
1669652100000|2022-11-28 16:15:00|53722.5|53672.5|53729.5|53679.5|53739.5|53689.5|53675|53625|673
1669652400000|2022-11-28 16:20:00|53732.5|53682.5|53747.5|53697.5|53754.5|53704.5|53685|53635|680
1669652700000|2022-11-28 16:25:00|53738.5|53688.5|53735|53685|53764|53714|53713.5|53663.5|644
1669653000000|2022-11-28 16:30:00|53734.5|53684.5|53749.5|53699.5|53772.5|53719|53706|53656|615
1669653300000|2022-11-28 16:35:00|53752|53702|53725|53675|53767.5|53709.5|53724|53672.5|600
1669653600000|2022-11-28 16:40:00|53731|53681|53741.5|53691.5|53749.5|53699.5|53695|53645|576
1669653900000|2022-11-28 16:45:00|53746|53696|53702.5|53652.5|53750|53700|53691|53637.5|639
1669654200000|2022-11-28 16:50:00|53704|53654|53722.5|53672.5|53744|53694|53695|53645|609
1669654500000|2022-11-28 16:55:00|53725|53675|53714|53664|53742|53692|53705|53655|592
1669654800000|2022-11-28 17:00:00|53715|53665|53756|53706|53809.5|53759.5|53691.5|53641.5|770
1669655100000|2022-11-28 17:05:00|53757.5|53707.5|53795|53745|53802.5|53751.5|53694|53637.5|855
1669655400000|2022-11-28 17:10:00|53800|53750|53795|53745|53847.5|53791.5|53775|53725|787
1669655700000|2022-11-28 17:15:00|53785|53735|53677.5|53597.5|53809|53759|53635|53585|724
1669656000000|2022-11-28 17:20:00|53659|53609|53631.5|53581.5|53677.5|53619|53605|53552.5|710
1669656300000|2022-11-28 17:25:00|53625|53575|53625|53575|53644|53594|53583.5|53533.5|691
1669656600000|2022-11-28 17:30:00|53621.5|53571.5|53561|53511|53627.5|53577.5|53545|53495|737
1669656900000|2022-11-28 17:35:00|53567.5|53517.5|53557.5|53507.5|53589|53539|53505|53455|711
1669657200000|2022-11-28 17:40:00|53561.5|53511.5|53592|53542|53619|53569|53545|53495|731
1669657500000|2022-11-28 17:45:00|53581|53531|53597|53547|53609|53559|53525|53472.5|683
1669657800000|2022-11-28 17:50:00|53586.5|53536.5|53626.5|53576.5|53629|53579|53555|53505|632
1669658100000|2022-11-28 17:55:00|53618.5|53568.5|53596.5|53546.5|53651.5|53601.5|53595|53545|771
1669658400000|2022-11-28 18:00:00|53606|53556|53571.5|53521.5|53614|53564|53545|53495|684
1669658700000|2022-11-28 18:05:00|53576|53526|53579|53529|53600|53549|53515|53465|698
1669659000000|2022-11-28 18:10:00|53568.5|53518.5|53576.5|53526.5|53619|53569|53555|53505|784
1669659300000|2022-11-28 18:15:00|53566|53516|53642|53592|53646.5|53596.5|53563.5|53513.5|762
1669659600000|2022-11-28 18:20:00|53631.5|53581.5|53649.5|53599.5|53659|53609|53623.5|53573.5|644
1669659900000|2022-11-28 18:25:00|53641.5|53591.5|53679|53629|53702|53652|53633.5|53583.5|802
1669660200000|2022-11-28 18:30:00|53673.5|53623.5|53679.5|53629.5|53689|53639|53635|53585|641
1669660500000|2022-11-28 18:35:00|53676.5|53626.5|53643.5|53593.5|53692|53642|53625|53575|616
1669660800000|2022-11-28 18:40:00|53645|53595|53701|53651|53707.5|53657.5|53625|53575|561
1669661100000|2022-11-28 18:45:00|53688|53638|53663|53613|53731|53681|53661.5|53611.5|672
1669661400000|2022-11-28 18:50:00|53682.5|53632.5|53656|53606|53697.5|53647.5|53635|53585|666
1669661700000|2022-11-28 18:55:00|53668.5|53618.5|53676.5|53626.5|53706|53656|53653.5|53603.5|702
1669723800000|2022-11-29 12:10:00|53110|53060|53082|53032|53135|53085|53021.5|52971.5|625
1669724100000|2022-11-29 12:15:00|53074|53024|53045|52995|53110|53060|52941.5|52891.5|749
1669724400000|2022-11-29 12:20:00|53050|53000|53105|53055|53125|53075|52999|52949|605
1669724700000|2022-11-29 12:25:00|53084|53034|53270|53220|53290|53240|53084|53034|799
1669725000000|2022-11-29 12:30:00|53249|53199|53227.5|53177.5|53298|53248|53197|53147|753
1669725300000|2022-11-29 12:35:00|53225|53175|53195|53145|53245.5|53195.5|53134.5|53084.5|823
1669725600000|2022-11-29 12:40:00|53179.5|53129.5|53200|53150|53225.5|53175.5|53139.5|53089.5|751
1669725900000|2022-11-29 12:45:00|53196|53146|53197.5|53147.5|53227.5|53177.5|53157|53107|713
1669726200000|2022-11-29 12:50:00|53193|53143|53250|53200|53275|53225|53156|53106|676
1669726500000|2022-11-29 12:55:00|53259.5|53209.5|53162.5|53112.5|53275|53225|53135|53082.5|644
1669726800000|2022-11-29 13:00:00|53157.5|53107.5|53136|53086|53235|53185|53120|53070|823
1669727100000|2022-11-29 13:05:00|53130|53080|53165|53115|53198|53148|53119.5|53069.5|738
1669727400000|2022-11-29 13:10:00|53166|53116|53204.5|53154.5|53225|53175|53144.5|53094.5|749
1669727700000|2022-11-29 13:15:00|53202|53152|53227|53177|53252.5|53202.5|53192|53137.5|829
1669728000000|2022-11-29 13:20:00|53222|53172|53175|53125|53228|53178|53154.5|53104.5|783
1669728300000|2022-11-29 13:25:00|53172|53122|53140|53090|53217|53167|53134.5|53084.5|700
1669728600000|2022-11-29 13:30:00|53142|53092|53125|53075|53175|53125|53115|53065|787
1669728900000|2022-11-29 13:35:00|53122|53072|53054.5|53004.5|53140|53090|53047|52997|775
1669729200000|2022-11-29 13:40:00|53055|53005|53123.5|53073.5|53167.5|53112.5|53054.5|53004.5|796
1669729500000|2022-11-29 13:45:00|53115|53065|53180|53130|53200|53150|53095|53045|740
1669729800000|2022-11-29 13:50:00|53172|53122|53216|53166|53260|53210|53165|53115|766
1669730100000|2022-11-29 13:55:00|53215|53165|53187|53137|53247.5|53197.5|53179.5|53129.5|741
1669730400000|2022-11-29 14:00:00|53189.5|53139.5|53240|53190|53262.5|53212.5|53165|53115|766
1669730700000|2022-11-29 14:05:00|53232.5|53182.5|53232.5|53182.5|53287.5|53237.5|53182|53132|770
1669731000000|2022-11-29 14:10:00|53227.5|53177.5|53163|53113|53265|53215|53162|53112|717
1669731300000|2022-11-29 14:15:00|53162|53112|53105|53055|53187.5|53137.5|53075|53025|802
1669731600000|2022-11-29 14:20:00|53101|53051|53098|53048|53115|53065|53069.5|53019.5|746
1669731900000|2022-11-29 14:25:00|53093|53043|53098|53048|53150|53100|53070|53020|793
1669732200000|2022-11-29 14:30:00|53093|53043|53093|53043|53122.5|53072.5|53065|53015|804
1669732500000|2022-11-29 14:35:00|53090|53040|53017.5|52967.5|53105|53055|52992.5|52942.5|824
1669732800000|2022-11-29 14:40:00|53018|52968|53050|53000|53072.5|53022.5|52972.5|52922.5|864
1669733100000|2022-11-29 14:45:00|53048|52998|53025|52975|53070|53020|53003|52953|816
1669733400000|2022-11-29 14:50:00|53028|52978|53005|52955|53065|53015|52987.5|52937.5|759
1669733700000|2022-11-29 14:55:00|53000|52950|52985|52935|53020.5|52970.5|52963|52912.5|739
1669734000000|2022-11-29 15:00:00|52987|52937|53002.5|52952.5|53037.5|52987.5|52962|52912|815
1669734300000|2022-11-29 15:05:00|52998|52948|52990|52940|53015|52965|52962|52912|744
1669734600000|2022-11-29 15:10:00|52983|52933|53040.5|52990.5|53072.5|53012.5|52965|52915|762
1669734900000|2022-11-29 15:15:00|53035.5|52985.5|53065|53015|53077.5|53027.5|53017.5|52967.5|678
1669735200000|2022-11-29 15:20:00|53060|53010|53083|53033|53087.5|53037.5|53045|52995|651
1669735500000|2022-11-29 15:25:00|53075.5|53025.5|53015|52965|53083|53033|53013|52963|655
1669735800000|2022-11-29 15:30:00|53010.5|52960.5|52990.5|52940.5|53050|53000|52985|52935|691
1669736100000|2022-11-29 15:35:00|52995|52945|52965.5|52915.5|52998|52948|52953|52903|725
1669736400000|2022-11-29 15:40:00|52960|52910|53052.5|53002.5|53075|53025|52955|52905|754
1669736700000|2022-11-29 15:45:00|53055|53005|53026|52976|53067.5|53017.5|53015|52965|625
1669737000000|2022-11-29 15:50:00|53027.5|52977.5|53047.5|52997.5|53063|53013|53005|52955|747
1669737300000|2022-11-29 15:55:00|53048|52998|53022.5|52972.5|53062.5|53012.5|53002.5|52952.5|720
1669737600000|2022-11-29 16:00:00|53023|52973|53032.5|52982.5|53037.5|52987.5|52993|52943|778
1669737900000|2022-11-29 16:05:00|53023|52973|53020.5|52970.5|53038|52988|52965.5|52915.5|731
1669738200000|2022-11-29 16:10:00|53028.5|52978.5|53063|53013|53087.5|53037.5|52995|52945|765
1669738500000|2022-11-29 16:15:00|53060|53010|53108.5|53058.5|53128.5|53078.5|53060|53010|728
1669738800000|2022-11-29 16:20:00|53111|53061|53084|53034|53112.5|53062.5|53052.5|53002.5|696
1669739100000|2022-11-29 16:25:00|53085|53035|52887.5|52837.5|53088.5|53038.5|52855.5|52805.5|848
1669739400000|2022-11-29 16:30:00|52883|52833|52895|52845|52928.5|52878.5|52835|52785|818
1669739700000|2022-11-29 16:35:00|52903|52853|52851|52801|52924|52874|52821|52771|738
1669740000000|2022-11-29 16:40:00|52859|52809|52844|52794|52916|52866|52830.5|52762.5|646
1669740300000|2022-11-29 16:45:00|52837.5|52787.5|52875|52825|52892.5|52836|52835|52785|684
1669740600000|2022-11-29 16:50:00|52879|52829|52942|52892|52946|52896|52867.5|52817.5|648
1669740900000|2022-11-29 16:55:00|52940.5|52890.5|52978.5|52928.5|52999|52949|52935|52885|662
1669741200000|2022-11-29 17:00:00|52970.5|52920.5|52955.5|52905.5|53012|52962|52945|52895|699
1669741500000|2022-11-29 17:05:00|52956|52906|52963|52913|52974.5|52924.5|52885|52835|726
1669741800000|2022-11-29 17:10:00|52916|52866|52969|52919|52987|52937|52900|52850|669
1669742100000|2022-11-29 17:15:00|52965.5|52915.5|52959.5|52909.5|52992|52942|52945|52895|610
1669742400000|2022-11-29 17:20:00|52954|52904|53010|52960|53019|52969|52945|52892.5|677
1669742700000|2022-11-29 17:25:00|53010.5|52960.5|52950.5|52900.5|53019|52969|52915|52865|628
1669743000000|2022-11-29 17:30:00|52948|52898|52943.5|52893.5|52964|52914|52925|52875|688
1669743300000|2022-11-29 17:35:00|52938.5|52888.5|52999|52949|53009|52959|52933.5|52883.5|687
1669743600000|2022-11-29 17:40:00|53002|52952|53033.5|52983.5|53048.5|52998.5|52972.5|52922.5|672
1669743900000|2022-11-29 17:45:00|53037|52987|53029|52979|53056.5|53006.5|53005|52955|658
1669744200000|2022-11-29 17:50:00|53024|52974|53045|52995|53079|53029|53001|52951|732
1669744500000|2022-11-29 17:55:00|53026|52976|52967.5|52917.5|53036.5|52986.5|52925|52875|637
1669744800000|2022-11-29 18:00:00|52958.5|52908.5|52925|52875|52972.5|52922.5|52920|52870|651
1669745100000|2022-11-29 18:05:00|52918.5|52868.5|52876|52826|52929|52879|52858.5|52808.5|628
1669745400000|2022-11-29 18:10:00|52881.5|52831.5|52855|52805|52914|52864|52855|52805|672
1669745700000|2022-11-29 18:15:00|52865|52815|52894.5|52844.5|52913.5|52863.5|52854.5|52804.5|756
1669746000000|2022-11-29 18:20:00|52896.5|52846.5|52889.5|52839.5|52909|52859|52872.5|52822.5|617
1669746300000|2022-11-29 18:25:00|52894|52844|52904.5|52854.5|52917.5|52859|52852|52802|663
1669746600000|2022-11-29 18:30:00|52899.5|52849.5|52949.5|52899.5|52958.5|52908.5|52894.5|52844.5|704
1669746900000|2022-11-29 18:35:00|52947.5|52897.5|52899.5|52849.5|52969|52919|52895|52845|630
1669747200000|2022-11-29 18:40:00|52906|52856|52928|52878|52947|52897|52885|52835|649
1669747500000|2022-11-29 18:45:00|52929.5|52879.5|52918|52868|52956.5|52906.5|52905|52855|528
1669747800000|2022-11-29 18:50:00|52917.5|52867.5|52834.5|52784.5|52924|52874|52834.5|52784.5|666
1669748100000|2022-11-29 18:55:00|52832|52782|52849|52799|52863.5|52813.5|52815|52765|711
1669810200000|2022-11-30 12:10:00|52495|52445|52545|52495|52580|52530|52480|52430|541
1669810500000|2022-11-30 12:15:00|52542.5|52492.5|52590|52540|52630|52580|52515|52462.5|643
1669810800000|2022-11-30 12:20:00|52612.5|52562.5|52653|52603|52688|52638|52585|52535|712
1669811100000|2022-11-30 12:25:00|52643|52593|52690|52640|52690|52640|52597.5|52547.5|710
1669811400000|2022-11-30 12:30:00|52695|52645|52755|52705|52863|52813|52677.5|52627.5|805
1669811700000|2022-11-30 12:35:00|52760|52710|52717.5|52667.5|52773|52723|52695|52645|720
1669812000000|2022-11-30 12:40:00|52722.5|52672.5|52755|52705|52825|52775|52682.5|52632.5|770
1669812300000|2022-11-30 12:45:00|52762.5|52712.5|52855|52805|52922.5|52872.5|52737.5|52687.5|747
1669812600000|2022-11-30 12:50:00|52857.5|52807.5|52935|52885|52980|52930|52805|52755|775
1669812900000|2022-11-30 12:55:00|52930|52880|53045|52995|53097.5|53047.5|52875|52825|889
1669813200000|2022-11-30 13:00:00|53040|52990|53113|53063|53118|53068|52982.5|52932.5|875
1669813500000|2022-11-30 13:05:00|53115.5|53065.5|53180.5|53130.5|53211|53161|53047.5|52997.5|900
1669813800000|2022-11-30 13:10:00|53188|53138|53093|53043|53195|53145|53062.5|53012.5|750
1669814100000|2022-11-30 13:15:00|53095.5|53045.5|53041|52991|53108|53058|52995|52945|826
1669814400000|2022-11-30 13:20:00|53038.5|52988.5|53035.5|52985.5|53096|53046|52995|52945|814
1669814700000|2022-11-30 13:25:00|53033|52983|53076|53026|53076|53026|52962.5|52912.5|700
1669815000000|2022-11-30 13:30:00|53070|52990|53073|53023|53136|53086|53025|52975|803
1669815300000|2022-11-30 13:35:00|53072.5|53022.5|53088|53038|53153.5|53103.5|53025|52975|801
1669815600000|2022-11-30 13:40:00|53098.5|53048.5|53093.5|53043.5|53126|53076|53015|52965|772
1669815900000|2022-11-30 13:45:00|53091|53041|53057|53007|53118|53068|52985|52935|760
1669816200000|2022-11-30 13:50:00|53056|53006|53085|53035|53149.5|53099.5|53015|52965|791
1669816500000|2022-11-30 13:55:00|53085.5|53035.5|53151|53101|53165.5|53115.5|53065|53015|779
1669816800000|2022-11-30 14:00:00|53140.5|53090.5|53088|53038|53168.5|53118.5|53055|53005|768
1669817100000|2022-11-30 14:05:00|53070.5|53020.5|53118|53068|53126|53076|53045|52995|758
1669817400000|2022-11-30 14:10:00|53123.5|53073.5|53060.5|53010.5|53133.5|53083.5|53035|52985|669
1669817700000|2022-11-30 14:15:00|53065.5|53015.5|52978.5|52928.5|53071|53021|52935|52885|823
1669818000000|2022-11-30 14:20:00|52967.5|52917.5|52925|52875|52991|52941|52875|52825|822
1669818300000|2022-11-30 14:25:00|52935.5|52885.5|52956|52906|52987|52937|52895|52845|774
1669818600000|2022-11-30 14:30:00|52940.5|52890.5|52885.5|52835.5|52961|52911|52845|52795|863
1669818900000|2022-11-30 14:35:00|52883|52833|52945.5|52895.5|52968.5|52918.5|52825|52775|835
1669819200000|2022-11-30 14:40:00|52948|52898|52896|52846|52981|52931|52835.5|52785.5|853
1669819500000|2022-11-30 14:45:00|52870.5|52820.5|52937.5|52887.5|52976|52926|52825|52775|885
1669819800000|2022-11-30 14:50:00|52943.5|52893.5|52908|52858|52976|52926|52855|52805|889
1669820100000|2022-11-30 14:55:00|52912|52862|52833|52783|52942|52892|52795|52745|798
1669820400000|2022-11-30 15:00:00|52815.5|52765.5|52723.5|52673.5|52905.5|52855.5|52708|52658|903
1669820700000|2022-11-30 15:05:00|52710.5|52660.5|52727.5|52677.5|52762|52712|52655|52605|762
1669821000000|2022-11-30 15:10:00|52740|52690|52803.5|52753.5|52811|52761|52705|52655|821
1669821300000|2022-11-30 15:15:00|52797|52747|52801|52751|52821|52771|52715|52665|805
1669821600000|2022-11-30 15:20:00|52787.5|52737.5|52831|52781|52851|52801|52765|52715|722
1669821900000|2022-11-30 15:25:00|52818|52768|52801|52751|52853.5|52803.5|52775|52725|754
1669822200000|2022-11-30 15:30:00|52809|52759|52748|52698|52816|52766|52735|52685|724
1669822500000|2022-11-30 15:35:00|52761|52711|52715.5|52665.5|52776|52726|52685|52635|699
1669822800000|2022-11-30 15:40:00|52733.5|52683.5|52685.5|52635.5|52738.5|52688.5|52585|52535|858
1669823100000|2022-11-30 15:45:00|52690.5|52640.5|52711|52661|52741|52691|52647.5|52597.5|777
1669823400000|2022-11-30 15:50:00|52708|52658|52618.5|52568.5|52723.5|52673.5|52570|52520|831
1669823700000|2022-11-30 15:55:00|52595|52545|52644|52594|52663.5|52613.5|52545|52495|842
1669824000000|2022-11-30 16:00:00|52646.5|52596.5|52666.5|52616.5|52671|52621|52555|52505|769
1669824300000|2022-11-30 16:05:00|52669|52619|52636.5|52586.5|52698.5|52646|52595|52545|738
1669824600000|2022-11-30 16:10:00|52639|52589|52633.5|52583.5|52651.5|52601.5|52565|52515|749
1669824900000|2022-11-30 16:15:00|52627.5|52577.5|52666.5|52616.5|52671|52621|52575|52525|678
1669825200000|2022-11-30 16:20:00|52664|52614|52631.5|52581.5|52686|52636|52575|52525|664
1669825500000|2022-11-30 16:25:00|52620|52570|52546.5|52496.5|52652.5|52602.5|52525|52475|615
1669825800000|2022-11-30 16:30:00|52549|52499|52576.5|52526.5|52598.5|52546|52505|52455|644
1669826100000|2022-11-30 16:35:00|52570|52520|52545|52495|52611|52561|52535|52485|678
1669826400000|2022-11-30 16:40:00|52581.5|52531.5|52601.5|52551.5|52611|52561|52525|52475|679
1669826700000|2022-11-30 16:45:00|52606|52556|52579|52529|52618.5|52568.5|52525|52475|655
1669827000000|2022-11-30 16:50:00|52589|52539|52586|52536|52608|52558|52535|52485|705
1669827300000|2022-11-30 16:55:00|52589|52539|52581|52531|52596|52546|52535|52485|625
1669827600000|2022-11-30 17:00:00|52577.5|52527.5|52572.5|52522.5|52620.5|52570.5|52537.5|52487.5|692
1669827900000|2022-11-30 17:05:00|52582.5|52532.5|52648.5|52598.5|52676|52626|52565|52515|780
1669828200000|2022-11-30 17:10:00|52646|52596|52622.5|52572.5|52691|52641|52595|52545|619
1669828500000|2022-11-30 17:15:00|52610|52560|52688|52638|52698|52648|52610|52560|680
1669828800000|2022-11-30 17:20:00|52685.5|52635.5|52651|52601|52695.5|52645.5|52585|52535|761
1669829100000|2022-11-30 17:25:00|52627.5|52577.5|52635|52585|52690.5|52640.5|52595|52545|735
1669829400000|2022-11-30 17:30:00|52656|52606|52630|52580|52695.5|52645.5|52625|52575|653
1669829700000|2022-11-30 17:35:00|52670.5|52620.5|52642.5|52592.5|52690.5|52640.5|52625|52575|717
1669830000000|2022-11-30 17:40:00|52663.5|52613.5|52625.5|52575.5|52670.5|52620.5|52545|52495|673
1669830300000|2022-11-30 17:45:00|52602.5|52552.5|52640.5|52590.5|52645.5|52595.5|52575|52525|580
1669830600000|2022-11-30 17:50:00|52633.5|52583.5|52608|52558|52655.5|52605.5|52545|52495|658
1669830900000|2022-11-30 17:55:00|52612|52562|52550.5|52500.5|52620.5|52570.5|52520|52470|656
1669831200000|2022-11-30 18:00:00|52548.5|52498.5|52505.5|52455.5|52577|52527|52445|52395|717
1669831500000|2022-11-30 18:05:00|52475|52425|52275|52225|52519|52469|52262.5|52212.5|781
1669831800000|2022-11-30 18:10:00|52309|52259|52317|52267|52358|52308|52225|52175|873
1669832100000|2022-11-30 18:15:00|52307.5|52257.5|52382|52332|52403|52353|52302.5|52252.5|783
1669832400000|2022-11-30 18:20:00|52379.5|52329.5|52270|52220|52400.5|52350.5|52217.5|52167.5|715
1669832700000|2022-11-30 18:25:00|52287.5|52237.5|52304.5|52254.5|52320.5|52270.5|52235|52185|733
1669833000000|2022-11-30 18:30:00|52305|52255|52157.5|52107.5|52319.5|52269.5|52042.5|51992.5|938
1669833300000|2022-11-30 18:35:00|52147.5|52097.5|52115|52065|52194.5|52144.5|52040|51990|924
1669833600000|2022-11-30 18:40:00|52122|52072|52184.5|52134.5|52215|52165|52065|52015|845
1669833900000|2022-11-30 18:45:00|52162.5|52112.5|52202.5|52152.5|52270|52220|52135|52085|857
1669834200000|2022-11-30 18:50:00|52210|52160|52284.5|52234.5|52337|52287|52142.5|52092.5|818
1669834500000|2022-11-30 18:55:00|52262.5|52212.5|52155|52105|52300|52250|52122.5|52072.5|830
1669896600000|2022-12-01 12:10:00|52065|52015|52097.5|52047.5|52142.5|52092.5|52045|51995|630
1669896900000|2022-12-01 12:15:00|52090|52040|52150|52100|52157.5|52107.5|52055|52005|741
1669897200000|2022-12-01 12:20:00|52155|52105|52152.5|52102.5|52195|52145|52112.5|52062.5|761
1669897500000|2022-12-01 12:25:00|52147.5|52097.5|52175|52125|52191|52141|52122.5|52072.5|710
1669897800000|2022-12-01 12:30:00|52182|52132|52139|52089|52191|52141|52116.5|52066.5|683
1669898100000|2022-12-01 12:35:00|52152.5|52102.5|52096.5|52046.5|52162.5|52112.5|52065|52015|716
1669898400000|2022-12-01 12:40:00|52099|52049|52041|51991|52116|52066|51996.5|51946.5|752
1669898700000|2022-12-01 12:45:00|52028|51978|52056.5|52006.5|52092.5|52031|52006.5|51956.5|828
1669899000000|2022-12-01 12:50:00|52067.5|52017.5|52061|52011|52092.5|52028.5|51991.5|51941.5|740
1669899300000|2022-12-01 12:55:00|52065|52015|52132.5|52082.5|52152.5|52101|52025|51975|700
1669899600000|2022-12-01 13:00:00|52138.5|52088.5|52087.5|52037.5|52146|52096|52040|51990|811
1669899900000|2022-12-01 13:05:00|52082|52032|52090|52040|52118.5|52068.5|51997|51947|877
1669900200000|2022-12-01 13:10:00|52092|52042|52166|52116|52188.5|52138.5|52084.5|52034.5|837
1669900500000|2022-12-01 13:15:00|52171|52121|52040.5|51960.5|52173.5|52123.5|52012|51960.5|828
1669900800000|2022-12-01 13:20:00|52030.5|51980.5|52091|52041|52103.5|52053.5|52004.5|51950.5|840
1669901100000|2022-12-01 13:25:00|52078|52028|52101|52051|52121|52071|52035|51985|788
1669901400000|2022-12-01 13:30:00|52090|52040|52004.5|51954.5|52104.5|52054.5|51962|51900.5|860
1669901700000|2022-12-01 13:35:00|51994.5|51944.5|51957|51907|52088.5|52038.5|51925|51870.5|864
1669902000000|2022-12-01 13:40:00|51957.5|51907.5|52017|51967|52036|51986|51927|51870.5|888
1669902300000|2022-12-01 13:45:00|52015|51965|52042|51992|52071|52021|51993|51935.5|770
1669902600000|2022-12-01 13:50:00|52035|51985|52023.5|51973.5|52095|52041|52015.5|51965.5|839
1669902900000|2022-12-01 13:55:00|52038.5|51988.5|52088|52038|52133.5|52083.5|51975|51925|873
1669903200000|2022-12-01 14:00:00|52085|52035|52067|52017|52125.5|52071|52044|51986.5|840
1669903500000|2022-12-01 14:05:00|52081|52031|52013|51963|52081|52031|51985|51935|818
1669903800000|2022-12-01 14:10:00|52012|51962|51955|51905|52053.5|52003.5|51952|51902|852
1669904100000|2022-12-01 14:15:00|51948.5|51898.5|51921|51871|51998.5|51948.5|51901|51851|820
1669904400000|2022-12-01 14:20:00|51912.5|51862.5|51838.5|51788.5|51916|51866|51825|51768.5|847
1669904700000|2022-12-01 14:25:00|51844.5|51794.5|51837|51787|51858.5|51808.5|51771|51721|833
1669905000000|2022-12-01 14:30:00|51844.5|51794.5|51849.5|51799.5|51896|51846|51740.5|51690.5|944
1669905300000|2022-12-01 14:35:00|51853.5|51803.5|51862|51812|51916|51866|51838|51788|972
1669905600000|2022-12-01 14:40:00|51859.5|51809.5|51755.5|51705.5|51868.5|51818.5|51718.5|51668.5|903
1669905900000|2022-12-01 14:45:00|51760|51710|51706.5|51656.5|51762|51712|51685|51635|932
1669906200000|2022-12-01 14:50:00|51709|51659|51755.5|51705.5|51773.5|51723.5|51661|51611|821
1669906500000|2022-12-01 14:55:00|51756|51706|51759|51709|51836|51786|51729.5|51679.5|817
1669906800000|2022-12-01 15:00:00|51731.5|51681.5|51705|51655|51808.5|51758.5|51701|51651|961
1669907100000|2022-12-01 15:05:00|51713.5|51663.5|51766.5|51716.5|51812|51762|51705|51655|935
1669907400000|2022-12-01 15:10:00|51774|51724|51914.5|51864.5|51929.5|51879.5|51763|51713|897
1669907700000|2022-12-01 15:15:00|51916.5|51866.5|51999.5|51949.5|52038.5|51988.5|51895|51845|962
1669908000000|2022-12-01 15:20:00|52001.5|51951.5|52007|51957|52042.5|51986.5|51963.5|51905|901
1669908300000|2022-12-01 15:25:00|52004.5|51954.5|51961.5|51911.5|52020|51968.5|51922.5|51867.5|889
1669908600000|2022-12-01 15:30:00|51962.5|51912.5|51985|51935|52022.5|51972.5|51941.5|51891.5|910
1669908900000|2022-12-01 15:35:00|51990|51940|51987|51937|52016|51966|51953.5|51903.5|872
1669909200000|2022-12-01 15:40:00|51973.5|51923.5|52099.5|52049.5|52134.5|52084.5|51973.5|51923.5|978
1669909500000|2022-12-01 15:45:00|52102|52052|51991|51941|52121|52071|51975.5|51925|847
1669909800000|2022-12-01 15:50:00|51980.5|51930.5|51958|51908|52011|51961|51945|51883.5|832
1669910100000|2022-12-01 15:55:00|51960.5|51910.5|51890|51840|52011|51961|51873.5|51823.5|902
1669910400000|2022-12-01 16:00:00|51900.5|51850.5|51878|51828|51916|51866|51825|51775|886
1669910700000|2022-12-01 16:05:00|51880.5|51830.5|51888.5|51838.5|51941|51891|51861|51811|818
1669911000000|2022-12-01 16:10:00|51880.5|51830.5|51838|51788|51916|51866|51810.5|51760.5|842
1669911300000|2022-12-01 16:15:00|51843|51793|51863|51813|51911|51861|51835|51785|779
1669911600000|2022-12-01 16:20:00|51862|51812|51885.5|51835.5|51906|51856|51839.5|51789.5|774
1669911900000|2022-12-01 16:25:00|51885|51835|51922|51872|51938.5|51888.5|51871|51821|766
1669912200000|2022-12-01 16:30:00|51915.5|51865.5|51860|51810|51943.5|51893.5|51851|51801|890
1669912500000|2022-12-01 16:35:00|51867.5|51817.5|51835.5|51785.5|51896|51846|51800.5|51750.5|817
1669912800000|2022-12-01 16:40:00|51837.5|51787.5|51830|51780|51866|51816|51785|51735|810
1669913100000|2022-12-01 16:45:00|51827.5|51777.5|51882.5|51832.5|51908.5|51858.5|51812.5|51762.5|765
1669913400000|2022-12-01 16:50:00|51885|51835|51865|51815|51946|51896|51845|51795|860
1669913700000|2022-12-01 16:55:00|51855|51805|51898.5|51848.5|51911|51861|51813.5|51763.5|843
1669914000000|2022-12-01 17:00:00|51898|51848|51966|51916|51986|51936|51878.5|51823|787
1669914300000|2022-12-01 17:05:00|51968|51918|52015|51965|52050|52000|51950|51893|847
1669914600000|2022-12-01 17:10:00|52013|51963|51961|51911|52023.5|51973.5|51950|51900|804
1669914900000|2022-12-01 17:15:00|51981|51931|51913|51863|51981|51931|51880|51823.5|845
1669915200000|2022-12-01 17:20:00|51908.5|51858.5|51848.5|51798.5|51931|51881|51835|51785|865
1669915500000|2022-12-01 17:25:00|51851|51801|51840.5|51790.5|51866|51816|51815|51765|804
1669915800000|2022-12-01 17:30:00|51838|51788|51762.5|51712.5|51858.5|51808.5|51753.5|51703.5|822
1669916100000|2022-12-01 17:35:00|51765|51715|51787.5|51737.5|51811|51761|51762.5|51712.5|785
1669916400000|2022-12-01 17:40:00|51796|51746|51803.5|51753.5|51851|51801|51782.5|51732.5|791
1669916700000|2022-12-01 17:45:00|51802|51752|51920|51870|51936|51886|51775.5|51708.5|822
1669917000000|2022-12-01 17:50:00|51910|51860|51960|51910|51973.5|51923.5|51907.5|51857.5|823
1669917300000|2022-12-01 17:55:00|51950|51900|51993.5|51943.5|51993.5|51943.5|51925|51875|749
1669917600000|2022-12-01 18:00:00|51998.5|51948.5|51866|51816|52003.5|51953.5|51848.5|51798.5|880
1669917900000|2022-12-01 18:05:00|51865|51815|51880.5|51830.5|51906|51856|51831|51781|834
1669918200000|2022-12-01 18:10:00|51881|51831|51891.5|51841.5|51926|51876|51856|51806|738
1669918500000|2022-12-01 18:15:00|51898.5|51848.5|51975.5|51925.5|52001|51951|51881|51831|822
1669918800000|2022-12-01 18:20:00|51983|51933|51950.5|51900.5|52006|51956|51931|51881|762
1669919100000|2022-12-01 18:25:00|51948|51898|51903|51853|51958.5|51908.5|51876|51826|738
1669919400000|2022-12-01 18:30:00|51921|51871|51903|51853|51923.5|51873.5|51861|51803.5|804
1669919700000|2022-12-01 18:35:00|51901|51851|51934|51884|51956|51906|51850.5|51800.5|807
1669920000000|2022-12-01 18:40:00|51936.5|51886.5|51868|51818|51956|51906|51850.5|51800.5|737
1669920300000|2022-12-01 18:45:00|51864|51814|51936|51886|51936|51886|51858.5|51808.5|703
1669920600000|2022-12-01 18:50:00|51923.5|51873.5|51972|51922|52023.5|51973.5|51908.5|51858.5|801
1669920900000|2022-12-01 18:55:00|51985|51935|51935.5|51885.5|52023.5|51973.5|51931|51881|759
1669983000000|2022-12-02 12:10:00|51679|51629|51735|51685|51759.5|51709.5|51666.5|51616.5|659
1669983300000|2022-12-02 12:15:00|51729|51679|51711.5|51661.5|51777|51727|51684|51634|726
1669983600000|2022-12-02 12:20:00|51712|51662|51754|51704|51772|51722|51704|51654|672
1669983900000|2022-12-02 12:25:00|51755|51705|51701.5|51651.5|51775|51725|51684|51634|794
1669984200000|2022-12-02 12:30:00|51716.5|51666.5|51757|51707|51767|51717|51674|51624|745
1669984500000|2022-12-02 12:35:00|51756.5|51706.5|51778|51728|51804.5|51754.5|51745|51691.5|770
1669984800000|2022-12-02 12:40:00|51785.5|51735.5|51830|51780|51837|51787|51764|51714|777
1669985100000|2022-12-02 12:45:00|51833|51783|51814|51764|51853|51803|51800|51750|818
1669985400000|2022-12-02 12:50:00|51812.5|51762.5|51885|51835|51909.5|51859.5|51784|51734|749
1669985700000|2022-12-02 12:55:00|51885.5|51835.5|51827.5|51777.5|51887|51837|51817|51761.5|793
1669986000000|2022-12-02 13:00:00|51833|51783|51902.5|51852.5|51923.5|51873.5|51804|51754|947
1669986300000|2022-12-02 13:05:00|51910|51860|51920|51870|51924.5|51874.5|51835|51785|852
1669986600000|2022-12-02 13:10:00|51918|51868|51893|51843|51949.5|51899.5|51885|51835|848
1669986900000|2022-12-02 13:15:00|51885|51835|51893|51843|51948.5|51898.5|51873|51823|867
1669987200000|2022-12-02 13:20:00|51892|51842|51948|51868|51961|51893.5|51865|51815|655
1669987500000|2022-12-02 13:25:00|51929.5|51879.5|51917.5|51837.5|51998.5|51933|51857|51790|687
1669987800000|2022-12-02 13:30:00|51910|51860|52250|52170|52384.5|52314.5|51899.5|51849.5|817
1669988100000|2022-12-02 13:35:00|52243|52193|52234.5|52184.5|52405|52352|52223|52157.5|815
1669988400000|2022-12-02 13:40:00|52238|52158|52239.5|52189.5|52261|52195|52127|52060|816
1669988700000|2022-12-02 13:45:00|52217|52167|52160|52080|52256|52190|52133|52060|785
1669989000000|2022-12-02 13:50:00|52157.5|52077.5|52027|51977|52198|52134.5|51992|51925|801
1669989300000|2022-12-02 13:55:00|52045|51965|51965.5|51885.5|52070|52009.5|51914|51850|780
1669989600000|2022-12-02 14:00:00|51960|51880|51972|51892|52010|51949.5|51914|51849|775
1669989900000|2022-12-02 14:05:00|51960|51880|51830.5|51780.5|52022|51962|51803.5|51740|795
1669990200000|2022-12-02 14:10:00|51837.5|51757.5|51880.5|51830.5|51908|51848.5|51783.5|51722.5|724
1669990500000|2022-12-02 14:15:00|51876|51826|51865.5|51785.5|51912.5|51853.5|51841|51770|717
1669990800000|2022-12-02 14:20:00|51860|51780|51807|51757|51860|51808.5|51751.5|51687.5|734
1669991100000|2022-12-02 14:25:00|51811|51761|51908|51858|51939|51882|51784.5|51719|683
1669991400000|2022-12-02 14:30:00|51924|51844|51880.5|51800.5|51947.5|51897|51843|51780|770
1669991700000|2022-12-02 14:35:00|51859.5|51809.5|51803.5|51753.5|51890.5|51827|51772|51707|766
1669992000000|2022-12-02 14:40:00|51795.5|51745.5|51811|51761|51850|51785|51764.5|51709|756
1669992300000|2022-12-02 14:45:00|51825|51745|51935.5|51885.5|51962.5|51898.5|51776|51715|772
1669992600000|2022-12-02 14:50:00|51931|51881|51895.5|51845.5|52000|51940.5|51894.5|51840|730
1669992900000|2022-12-02 14:55:00|51896.5|51846.5|51920.5|51870.5|51970|51908|51873|51809|737
1669993200000|2022-12-02 15:00:00|51947.5|51867.5|51919|51869|51985|51927|51849.5|51787.5|729
1669993500000|2022-12-02 15:05:00|51918|51868|51994|51944|52073|52008.5|51895.5|51825|733
1669993800000|2022-12-02 15:10:00|51993|51943|51963|51913|52035|51975|51933|51875|702
1669994100000|2022-12-02 15:15:00|51982.5|51902.5|52026.5|51976.5|52065|52002|51947|51887|643
1669994400000|2022-12-02 15:20:00|52034|51984|52016.5|51966.5|52088|52027|51984|51920|678
1669994700000|2022-12-02 15:25:00|52021.5|51971.5|52083|52033|52122.5|52065|52021.5|51971.5|677
1669995000000|2022-12-02 15:30:00|52079|52029|52101.5|52051.5|52230|52165|52069|52019|730
1669995300000|2022-12-02 15:35:00|52113|52063|52169.5|52119.5|52204|52144.5|52081.5|52031.5|706
1669995600000|2022-12-02 15:40:00|52174|52124|52325|52245|52328|52267|52162|52107.5|696
1669995900000|2022-12-02 15:45:00|52309|52259|52229.5|52179.5|52337|52287|52180.5|52122.5|701
1669996200000|2022-12-02 15:50:00|52222|52172|52356.5|52306.5|52382.5|52319.5|52222|52165|716
1669996500000|2022-12-02 15:55:00|52353|52303|52342|52292|52442.5|52382|52339|52275|725
1669996800000|2022-12-02 16:00:00|52348|52298|52344.5|52294.5|52408|52345|52334.5|52273|678
1669997100000|2022-12-02 16:05:00|52345|52295|52302|52252|52375|52325|52279.5|52217.5|663
1669997400000|2022-12-02 16:10:00|52307|52257|52269.5|52219.5|52320|52265|52239|52177|640
1669997700000|2022-12-02 16:15:00|52275|52225|52317|52267|52340|52285|52267|52210|673
1669998000000|2022-12-02 16:20:00|52316.5|52266.5|52292|52242|52355|52295|52281.5|52217.5|638
1669998300000|2022-12-02 16:25:00|52284.5|52234.5|52284|52234|52347.5|52287|52269.5|52207|620
1669998600000|2022-12-02 16:30:00|52302.5|52222.5|52245|52195|52310|52247|52219.5|52152.5|633
1669998900000|2022-12-02 16:35:00|52237|52187|52190|52140|52280|52224.5|52171.5|52115|666
1669999200000|2022-12-02 16:40:00|52186.5|52136.5|52164.5|52114.5|52207|52149.5|52149|52085|639
1669999500000|2022-12-02 16:45:00|52162|52112|52130|52080|52180|52130|52081|52015|650
1669999800000|2022-12-02 16:50:00|52127|52077|52139|52089|52180|52120|52101|52039|619
1670000100000|2022-12-02 16:55:00|52150|52070|52142|52092|52152.5|52095|52089|52026|594
1670000400000|2022-12-02 17:00:00|52157.5|52077.5|52119|52069|52165|52105|52077|52011|600
1670000700000|2022-12-02 17:05:00|52125|52075|52104.5|52054.5|52160|52099.5|52097.5|52042|610
1670001000000|2022-12-02 17:10:00|52106|52056|52080|52000|52130|52075|52042.5|51982.5|627
1670001300000|2022-12-02 17:15:00|52075|52025|52126|52076|52150|52087|52056|52000|636
1670001600000|2022-12-02 17:20:00|52145|52065|52137|52087|52157.5|52099.5|52096|52042|598
1670001900000|2022-12-02 17:25:00|52150|52070|52124|52074|52160|52099.5|52107.5|52047|602
1670002200000|2022-12-02 17:30:00|52128.5|52078.5|52104.5|52054.5|52157.5|52105|52097|52035|614
1670002500000|2022-12-02 17:35:00|52109.5|52059.5|52143.5|52093.5|52169.5|52119.5|52092.5|52035|638
1670002800000|2022-12-02 17:40:00|52154.5|52104.5|52153.5|52103.5|52175|52125|52115|52055|664
1670003100000|2022-12-02 17:45:00|52164.5|52114.5|52161|52111|52177|52125|52128|52062.5|610
1670003400000|2022-12-02 17:50:00|52169.5|52119.5|52169.5|52119.5|52182|52127|52132.5|52070|525
1670003700000|2022-12-02 17:55:00|52180|52100|52172.5|52092.5|52180|52129.5|52123|52057.5|613
1670004000000|2022-12-02 18:00:00|52159.5|52109.5|52139|52089|52187.5|52127|52115|52055|561
1670004300000|2022-12-02 18:05:00|52145|52095|52114|52064|52172.5|52114.5|52105|52047|566
1670004600000|2022-12-02 18:10:00|52127|52047|52160|52080|52165|52105|52105|52042|601
1670004900000|2022-12-02 18:15:00|52157|52107|52132.5|52082.5|52185|52135|52115|52050|521
1670005200000|2022-12-02 18:20:00|52133.5|52083.5|52101.5|52051.5|52150|52097|52083.5|52020|540
1670005500000|2022-12-02 18:25:00|52097|52047|52112|52062|52137.5|52087|52087.5|52027.5|563
1670005800000|2022-12-02 18:30:00|52110|52060|52119|52069|52135|52085|52099.5|52034|552
1670006100000|2022-12-02 18:35:00|52129.5|52079.5|52090.5|52040.5|52130|52079.5|52085|52020|526
1670006400000|2022-12-02 18:40:00|52089|52039|52109.5|52059.5|52122.5|52069.5|52079.5|52012.5|598
1670006700000|2022-12-02 18:45:00|52107|52057|52112.5|52062.5|52142.5|52089.5|52097.5|52035|535
1670007000000|2022-12-02 18:50:00|52127|52077|52138|52088|52168|52117|52110|52050|535
1670007300000|2022-12-02 18:55:00|52142|52092|52264.5|52214.5|52267.5|52214.5|52131|52072.5|529
1670242200000|2022-12-05 12:10:00|52314|52264|52325|52275|52416.5|52355|52291.5|52234|531
1670242500000|2022-12-05 12:15:00|52334|52284|52370.5|52320.5|52396.5|52335|52285|52226|648
1670242800000|2022-12-05 12:20:00|52356.5|52306.5|52366|52316|52381.5|52320.5|52254|52204|608
1670243100000|2022-12-05 12:25:00|52354|52304|52421.5|52371.5|52474|52415|52335|52285|629
1670243400000|2022-12-05 12:30:00|52427|52377|52482.5|52432.5|52504|52452.5|52419|52366.5|641
1670243700000|2022-12-05 12:35:00|52473.5|52423.5|52430|52380|52493|52440|52408.5|52344|587
1670244000000|2022-12-05 12:40:00|52442.5|52392.5|52431.5|52351.5|52459|52400|52395|52329|590
1670244300000|2022-12-05 12:45:00|52416|52366|52431.5|52351.5|52454|52395|52344|52294|601
1670244600000|2022-12-05 12:50:00|52416|52366|52406.5|52356.5|52461.5|52403|52401|52336.5|575
1670244900000|2022-12-05 12:55:00|52405|52355|52470|52420|52512.5|52447.5|52346.5|52286.5|694
1670245200000|2022-12-05 13:00:00|52479|52429|52437.5|52387.5|52549|52487.5|52427|52366.5|694
1670245500000|2022-12-05 13:05:00|52433|52383|52455|52405|52526.5|52465|52402|52344|712
1670245800000|2022-12-05 13:10:00|52426|52376|52431.5|52381.5|52489|52435|52423.5|52359|633
1670246100000|2022-12-05 13:15:00|52426|52376|52404|52354|52446.5|52389|52372.5|52309|611
1670246400000|2022-12-05 13:20:00|52411.5|52331.5|52323|52273|52420|52370|52312.5|52244|726
1670246700000|2022-12-05 13:25:00|52327.5|52277.5|52346.5|52296.5|52356.5|52306.5|52292.5|52226|657
1670247000000|2022-12-05 13:30:00|52349|52299|52367.5|52317.5|52410|52347.5|52271|52214|610
1670247300000|2022-12-05 13:35:00|52369|52319|52346.5|52296.5|52432|52375|52311.5|52249|673
1670247600000|2022-12-05 13:40:00|52359|52279|52411.5|52361.5|52425|52371.5|52340.5|52279|660
1670247900000|2022-12-05 13:45:00|52410.5|52360.5|52445|52395|52487|52428|52368|52301.5|678
1670248200000|2022-12-05 13:50:00|52459|52409|52434|52384|52474|52414|52385|52329|628
1670248500000|2022-12-05 13:55:00|52431|52381|52394|52344|52466.5|52409|52385|52321.5|573
1670248800000|2022-12-05 14:00:00|52403|52323|52374|52324|52454|52399|52355|52294|626
1670249100000|2022-12-05 14:05:00|52384|52334|52394|52344|52424|52371.5|52328|52259|659
1670249400000|2022-12-05 14:10:00|52389|52339|52359|52279|52437|52374|52345|52279|631
1670249700000|2022-12-05 14:15:00|52363|52283|52374|52324|52389|52329|52325|52264|627
1670250000000|2022-12-05 14:20:00|52371.5|52321.5|52393|52343|52411.5|52354|52311.5|52249|609
1670250300000|2022-12-05 14:25:00|52391.5|52341.5|52418|52368|52431.5|52372|52369|52301.5|598
1670250600000|2022-12-05 14:30:00|52424|52374|52350|52300|52454|52396.5|52347|52279|663
1670250900000|2022-12-05 14:35:00|52344|52294|52424|52374|52454|52389|52253|52191.5|651
1670251200000|2022-12-05 14:40:00|52420|52370|52401.5|52321.5|52446.5|52389|52345|52286.5|635
1670251500000|2022-12-05 14:45:00|52382|52332|52429|52379|52448|52396.5|52374|52306.5|664
1670251800000|2022-12-05 14:50:00|52424|52374|52429|52379|52452|52396.5|52405|52336.5|662
1670252100000|2022-12-05 14:55:00|52434|52384|52479|52429|52500|52444|52425|52359|624
1670252400000|2022-12-05 15:00:00|52554|52474|52534|52454|52618|52559|52479|52429|765
1670252700000|2022-12-05 15:05:00|52526.5|52476.5|52501.5|52451.5|52554|52494|52445|52381.5|708
1670253000000|2022-12-05 15:10:00|52509|52459|52559|52509|52564|52509|52445|52386.5|730
1670253300000|2022-12-05 15:15:00|52551.5|52501.5|52559|52509|52584|52525.5|52514|52451|673
1670253600000|2022-12-05 15:20:00|52544|52494|52589|52539|52599|52541.5|52535|52481.5|699
1670253900000|2022-12-05 15:25:00|52594|52544|52626.5|52576.5|52659|52595.5|52579|52519|697
1670254200000|2022-12-05 15:30:00|52636.5|52556.5|52621.5|52571.5|52668|52611.5|52615|52549|674
1670254500000|2022-12-05 15:35:00|52636.5|52556.5|52600|52550|52655|52594|52595|52531|638
1670254800000|2022-12-05 15:40:00|52599|52549|52601.5|52551.5|52628|52564|52561.5|52496.5|629
1670255100000|2022-12-05 15:45:00|52605.5|52555.5|52615.5|52565.5|52655.5|52592|52595|52526.5|646
1670255400000|2022-12-05 15:50:00|52630.5|52580.5|52643|52593|52659|52604|52595|52531|673
1670255700000|2022-12-05 15:55:00|52639.5|52589.5|52579|52499|52644|52592|52555|52492|672
1670256000000|2022-12-05 16:00:00|52564.5|52514.5|52599|52519|52629|52569.5|52555|52492|623
1670256300000|2022-12-05 16:05:00|52607|52527|52569|52519|52628|52565.5|52555|52489|620
1670256600000|2022-12-05 16:10:00|52574.5|52524.5|52578|52528|52606.5|52548|52545|52484|648
1670256900000|2022-12-05 16:15:00|52574|52524|52572|52522|52593|52543|52544.5|52474|649
1670257200000|2022-12-05 16:20:00|52576.5|52526.5|52619|52569|52652|52594.5|52565|52499|623
1670257500000|2022-12-05 16:25:00|52634|52554|52575|52525|52649|52590|52565|52499|612
1670257800000|2022-12-05 16:30:00|52579.5|52529.5|52594|52544|52653|52594|52555|52489|589
1670258100000|2022-12-05 16:35:00|52594.5|52544.5|52583|52533|52613|52556.5|52555|52496.5|559
1670258400000|2022-12-05 16:40:00|52579.5|52529.5|52647|52597|52658|52597|52565|52511.5|568
1670258700000|2022-12-05 16:45:00|52645.5|52595.5|52658|52608|52686.5|52625|52615|52554|570
1670259000000|2022-12-05 16:50:00|52656.5|52606.5|52640|52590|52668|52613|52625|52561.5|525
1670259300000|2022-12-05 16:55:00|52649|52569|52644.5|52594.5|52694|52635.5|52635|52569|602
1670259600000|2022-12-05 17:00:00|52644|52594|52672|52622|52700.5|52638|52635|52576.5|559
1670259900000|2022-12-05 17:05:00|52674.5|52624.5|52594|52544|52679|52625.5|52594|52526.5|579
1670260200000|2022-12-05 17:10:00|52600|52550|52622|52572|52649|52590.5|52585|52526.5|568
1670260500000|2022-12-05 17:15:00|52634|52554|52552|52502|52638|52577|52548.5|52484|505
1670260800000|2022-12-05 17:20:00|52550|52500|52541.5|52491.5|52573|52513|52515|52459|559
1670261100000|2022-12-05 17:25:00|52535|52485|52576.5|52526.5|52599|52540.5|52525|52459|615
1670261400000|2022-12-05 17:30:00|52587|52537|52635|52585|52644|52587|52570|52511.5|510
1670261700000|2022-12-05 17:35:00|52626.5|52576.5|52647.5|52597.5|52671.5|52617|52615|52556.5|502
1670262000000|2022-12-05 17:40:00|52644.5|52594.5|52664|52614|52686.5|52629.5|52636.5|52569|520
1670262300000|2022-12-05 17:45:00|52665|52615|52650|52600|52686.5|52625|52634|52573|598
1670262600000|2022-12-05 17:50:00|52647|52597|52669.5|52619.5|52683.5|52622|52625|52568.5|589
1670262900000|2022-12-05 17:55:00|52665|52615|52650|52600|52701|52637|52625|52574|488
1670263200000|2022-12-05 18:00:00|52649.5|52599.5|52674.5|52624.5|52701|52639.5|52625|52568.5|510
1670263500000|2022-12-05 18:05:00|52670|52620|52659.5|52609.5|52701|52639.5|52656.5|52596|577
1670263800000|2022-12-05 18:10:00|52658|52608|52654|52604|52686|52623|52635|52581|519
1670264100000|2022-12-05 18:15:00|52645|52595|52649|52599|52683.5|52627|52635|52585|460
1670264400000|2022-12-05 18:20:00|52652|52602|52669|52619|52698.5|52635.5|52635|52581|487
1670264700000|2022-12-05 18:25:00|52675|52625|52694.5|52644.5|52721|52664.5|52665|52609|391
1670265000000|2022-12-05 18:30:00|52713.5|52633.5|52728.5|52648.5|52736|52674.5|52685|52626|525
1670265300000|2022-12-05 18:35:00|52718|52668|52705.5|52655.5|52748.5|52685.5|52694|52633.5|462
1670265600000|2022-12-05 18:40:00|52702|52652|52697|52647|52733|52670.5|52685|52633.5|515
1670265900000|2022-12-05 18:45:00|52699|52649|52707|52657|52741|52678|52695|52633.5|520
1670266200000|2022-12-05 18:50:00|52704.5|52654.5|52754.5|52704.5|52781|52720|52701.5|52642|580
1670266500000|2022-12-05 18:55:00|52753|52703|52802|52752|52816|52754.5|52740|52678.5|531
1670328600000|2022-12-06 12:10:00|52569.5|52519.5|52546.5|52466.5|52621.5|52555|52495|52445|514
1670328900000|2022-12-06 12:15:00|52531.5|52481.5|52526.5|52476.5|52599|52531.5|52485|52435|630
1670329200000|2022-12-06 12:20:00|52536.5|52486.5|52445|52395|52579|52516.5|52379.5|52329.5|625
1670329500000|2022-12-06 12:25:00|52466.5|52386.5|52385|52335|52466.5|52410|52362|52312|630
1670329800000|2022-12-06 12:30:00|52389|52339|52386.5|52336.5|52431.5|52380.5|52344|52279|586
1670330100000|2022-12-06 12:35:00|52381.5|52331.5|52354|52304|52454|52395|52330.5|52279|629
1670330400000|2022-12-06 12:40:00|52359.5|52309.5|52383|52333|52404|52345|52333|52283|655
1670330700000|2022-12-06 12:45:00|52385.5|52335.5|52348|52298|52408|52345|52298|52248|666
1670331000000|2022-12-06 12:50:00|52346|52296|52336.5|52286.5|52353|52297.5|52295.5|52245.5|627
1670331300000|2022-12-06 12:55:00|52318|52268|52330|52280|52386.5|52326|52298|52248|673
1670331600000|2022-12-06 13:00:00|52311|52261|52307.5|52257.5|52354|52295|52265.5|52206.5|681
1670331900000|2022-12-06 13:05:00|52329|52249|52339.5|52289.5|52351.5|52297.5|52210|52160|718
1670332200000|2022-12-06 13:10:00|52351.5|52271.5|52427|52377|52446.5|52385|52318|52268|727
1670332500000|2022-12-06 13:15:00|52432|52382|52484.5|52434.5|52546.5|52486.5|52408|52358|720
1670332800000|2022-12-06 13:20:00|52485|52435|52411.5|52361.5|52492|52435|52368|52318|766
1670333100000|2022-12-06 13:25:00|52424|52344|52470|52420|52519|52457.5|52385|52335|632
1670333400000|2022-12-06 13:30:00|52481.5|52401.5|52569|52519|52584|52530|52430.5|52380.5|666
1670333700000|2022-12-06 13:35:00|52553|52503|52550|52500|52617|52555|52518|52468|707
1670334000000|2022-12-06 13:40:00|52555|52505|52561.5|52511.5|52602|52546.5|52518|52466.5|709
1670334300000|2022-12-06 13:45:00|52572|52492|52661.5|52611.5|52674|52612.5|52523|52473|734
1670334600000|2022-12-06 13:50:00|52659.5|52609.5|52634|52584|52699|52639|52610|52560|707
1670334900000|2022-12-06 13:55:00|52613|52563|52575|52525|52654|52591.5|52525.5|52475.5|712
1670335200000|2022-12-06 14:00:00|52561.5|52511.5|52546.5|52466.5|52606.5|52545.5|52498|52448|694
1670335500000|2022-12-06 14:05:00|52510.5|52460.5|52586.5|52536.5|52619|52564|52498|52448|667
1670335800000|2022-12-06 14:10:00|52558|52508|52541.5|52461.5|52591.5|52540.5|52495.5|52445.5|609
1670336100000|2022-12-06 14:15:00|52505.5|52455.5|52521.5|52471.5|52569|52507|52478|52428|643
1670336400000|2022-12-06 14:20:00|52519.5|52469.5|52516.5|52466.5|52559|52499|52478|52428|615
1670336700000|2022-12-06 14:25:00|52493|52443|52579.5|52529.5|52594|52534|52480.5|52430.5|638
1670337000000|2022-12-06 14:30:00|52555.5|52505.5|52571.5|52521.5|52632|52566.5|52545|52495|683
1670337300000|2022-12-06 14:35:00|52579.5|52529.5|52491.5|52441.5|52602|52542|52445.5|52395.5|661
1670337600000|2022-12-06 14:40:00|52499|52419|52484|52434|52511.5|52456.5|52436|52386|732
1670337900000|2022-12-06 14:45:00|52489|52439|52401.5|52321.5|52542|52481.5|52365.5|52315.5|881
1670338200000|2022-12-06 14:50:00|52368|52318|52395.5|52345.5|52419|52359|52290|52240|839
1670338500000|2022-12-06 14:55:00|52394|52344|52370|52320|52439|52381.5|52341|52291|833
1670338800000|2022-12-06 15:00:00|52396.5|52346.5|52412|52332|52416.5|52356.5|52323|52273|856
1670339100000|2022-12-06 15:05:00|52386.5|52336.5|52369|52319|52439|52380.5|52330.5|52280.5|859
1670339400000|2022-12-06 15:10:00|52348|52298|52356.5|52306.5|52404|52343|52323|52273|709
1670339700000|2022-12-06 15:15:00|52358|52308|52383|52333|52419|52360.5|52323|52273|778
1670340000000|2022-12-06 15:20:00|52386.5|52336.5|52356.5|52306.5|52404|52345|52328|52278|766
1670340300000|2022-12-06 15:25:00|52360.5|52310.5|52409|52359|52434|52371.5|52298|52248|750
1670340600000|2022-12-06 15:30:00|52406.5|52356.5|52416.5|52366.5|52431.5|52372|52360.5|52310.5|783
1670340900000|2022-12-06 15:35:00|52419|52369|52459|52409|52476.5|52414.5|52365.5|52315.5|710
1670341200000|2022-12-06 15:40:00|52456.5|52406.5|52354.5|52304.5|52479|52414.5|52328|52278|724
1670341500000|2022-12-06 15:45:00|52359|52309|52374.5|52324.5|52389|52329.5|52320.5|52270.5|639
1670341800000|2022-12-06 15:50:00|52381.5|52301.5|52364|52314|52386.5|52326.5|52320.5|52270.5|700
1670342100000|2022-12-06 15:55:00|52364.5|52314.5|52359|52309|52389|52331.5|52308|52258|744
1670342400000|2022-12-06 16:00:00|52359.5|52309.5|52349|52299|52381.5|52319.5|52315.5|52265.5|645
1670342700000|2022-12-06 16:05:00|52345|52295|52318.5|52268.5|52355|52305|52295.5|52245.5|694
1670343000000|2022-12-06 16:10:00|52316|52266|52351|52301|52366.5|52302|52263|52213|759
1670343300000|2022-12-06 16:15:00|52351.5|52271.5|52386.5|52306.5|52391|52330.5|52318|52268|674
1670343600000|2022-12-06 16:20:00|52353|52303|52411|52361|52431.5|52376.5|52348|52298|716
1670343900000|2022-12-06 16:25:00|52413.5|52363.5|52388.5|52338.5|52441|52380.5|52363|52313|640
1670344200000|2022-12-06 16:30:00|52395|52345|52388.5|52338.5|52424|52366|52348|52298|603
1670344500000|2022-12-06 16:35:00|52358|52308|52375.5|52325.5|52428|52366|52353|52303|739
1670344800000|2022-12-06 16:40:00|52405.5|52355.5|52411|52361|52446.5|52386|52370|52320|634
1670345100000|2022-12-06 16:45:00|52408|52358|52421|52371|52448|52388.5|52383|52333|652
1670345400000|2022-12-06 16:50:00|52395.5|52345.5|52426|52376|52451|52391.5|52395.5|52345.5|643
1670345700000|2022-12-06 16:55:00|52428.5|52378.5|52415.5|52365.5|52463|52401.5|52380.5|52330.5|637
1670346000000|2022-12-06 17:00:00|52454|52374|52458|52408|52492|52431|52408|52358|757
1670346300000|2022-12-06 17:05:00|52453.5|52403.5|52464|52414|52489|52429|52428|52378|671
1670346600000|2022-12-06 17:10:00|52456.5|52406.5|52423|52373|52481.5|52419|52418|52368|598
1670346900000|2022-12-06 17:15:00|52455.5|52405.5|52453|52403|52493|52431.5|52421|52371|646
1670347200000|2022-12-06 17:20:00|52445.5|52395.5|52408.5|52358.5|52454|52403|52353|52303|656
1670347500000|2022-12-06 17:25:00|52419|52339|52419.5|52369.5|52439|52379.5|52363|52313|624
1670347800000|2022-12-06 17:30:00|52418.5|52368.5|52459.5|52409.5|52476.5|52421|52393|52343|721
1670348100000|2022-12-06 17:35:00|52438|52388|52545|52495|52576.5|52519.5|52436|52386|767
1670348400000|2022-12-06 17:40:00|52564|52484|52534.5|52484.5|52576.5|52515|52516|52466|649
1670348700000|2022-12-06 17:45:00|52549|52469|52532|52482|52564|52504.5|52503|52453|658
1670349000000|2022-12-06 17:50:00|52505.5|52455.5|52589.5|52539.5|52606.5|52544.5|52501|52451|593
1670349300000|2022-12-06 17:55:00|52587|52537|52575|52525|52626|52561.5|52520.5|52470.5|692
1670349600000|2022-12-06 18:00:00|52576.5|52526.5|52545|52495|52611|52546.5|52543|52493|715
1670349900000|2022-12-06 18:05:00|52566.5|52516.5|52648|52568|52652|52589.5|52548|52498|656
1670350200000|2022-12-06 18:10:00|52608|52558|52662|52612|52694|52635|52605.5|52555.5|698
1670350500000|2022-12-06 18:15:00|52640.5|52590.5|52676.5|52626.5|52706.5|52651.5|52631|52581|707
1670350800000|2022-12-06 18:20:00|52635.5|52585.5|52585|52535|52676.5|52626.5|52540.5|52490.5|737
1670351100000|2022-12-06 18:25:00|52581.5|52531.5|52686.5|52636.5|52714|52646.5|52558|52508|708
1670351400000|2022-12-06 18:30:00|52683.5|52633.5|52726|52676|52744|52689|52655.5|52605.5|737
1670351700000|2022-12-06 18:35:00|52703|52653|52649|52599|52736.5|52679.5|52608|52558|763
1670352000000|2022-12-06 18:40:00|52646.5|52596.5|52631|52581|52664|52609|52608|52558|695
1670352300000|2022-12-06 18:45:00|52629|52579|52635|52585|52686.5|52627|52603|52553|740
1670352600000|2022-12-06 18:50:00|52630|52580|52691|52641|52709|52652|52600.5|52550.5|666
1670352900000|2022-12-06 18:55:00|52691.5|52641.5|52606.5|52556.5|52701.5|52647|52581|52531|694
1670415000000|2022-12-07 12:10:00|52659|52609|52586|52536|52685|52635|52574|52524|537
1670415300000|2022-12-07 12:15:00|52579|52529|52468.5|52418.5|52622.5|52555|52446.5|52396.5|816
1670415600000|2022-12-07 12:20:00|52473.5|52423.5|52535|52485|52587.5|52522.5|52461.5|52411.5|821
1670415900000|2022-12-07 12:25:00|52514|52464|52581.5|52531.5|52645|52575|52509|52455|789
1670416200000|2022-12-07 12:30:00|52615|52535|52520|52470|52625|52555|52491.5|52441.5|772
1670416500000|2022-12-07 12:35:00|52525|52475|52459|52409|52545.5|52479.5|52429|52379|894
1670416800000|2022-12-07 12:40:00|52467.5|52417.5|52429.5|52379.5|52508|52441|52413.5|52363.5|791
1670417100000|2022-12-07 12:45:00|52401.5|52351.5|52316|52266|52450.5|52387|52304|52254|899
1670417400000|2022-12-07 12:50:00|52315|52265|52330|52280|52351|52287|52259|52209|867
1670417700000|2022-12-07 12:55:00|52348|52268|52282.5|52232.5|52358|52297.5|52246.5|52196.5|888
1670418000000|2022-12-07 13:00:00|52277.5|52227.5|52329.5|52279.5|52355|52297.5|52224|52174|936
1670418300000|2022-12-07 13:05:00|52327.5|52277.5|52225|52175|52370|52309.5|52194|52142.5|862
1670418600000|2022-12-07 13:10:00|52248|52168|52284.5|52234.5|52305|52240|52191.5|52141.5|898
1670418900000|2022-12-07 13:15:00|52287|52237|52336|52286|52367|52305|52264|52214|799
1670419200000|2022-12-07 13:20:00|52343.5|52293.5|52340|52290|52377.5|52321|52309|52259|898
1670419500000|2022-12-07 13:25:00|52338.5|52288.5|52369.5|52319.5|52399|52335|52254|52204|823
1670419800000|2022-12-07 13:30:00|52346|52296|52304|52254|52382.5|52325|52289|52237.5|854
1670420100000|2022-12-07 13:35:00|52329|52279|52372|52322|52385|52322|52271.5|52221.5|782
1670420400000|2022-12-07 13:40:00|52365|52315|52354|52304|52377.5|52317|52309|52259|772
1670420700000|2022-12-07 13:45:00|52351|52301|52345|52295|52392.5|52329.5|52304|52254|816
1670421000000|2022-12-07 13:50:00|52351|52301|52241|52191|52360|52301|52219|52169|900
1670421300000|2022-12-07 13:55:00|52214|52164|52299.5|52249.5|52325|52265|52194|52144|845
1670421600000|2022-12-07 14:00:00|52296|52246|52214|52164|52320|52258.5|52204|52154|836
1670421900000|2022-12-07 14:05:00|52233.5|52183.5|52257.5|52207.5|52302.5|52245|52199|52149|895
1670422200000|2022-12-07 14:10:00|52260|52210|52205.5|52155.5|52302.5|52237.5|52176.5|52126.5|867
1670422500000|2022-12-07 14:15:00|52205|52155|52240|52190|52260|52205|52134|52084|936
1670422800000|2022-12-07 14:20:00|52255|52175|52205|52155|52282.5|52225|52169|52119|854
1670423100000|2022-12-07 14:25:00|52198.5|52148.5|52215|52135|52240|52178|52166.5|52116.5|804
1670423400000|2022-12-07 14:30:00|52217.5|52137.5|52245|52195|52287|52228.5|52171.5|52121.5|969
1670423700000|2022-12-07 14:35:00|52243|52193|52251|52201|52287|52225|52194|52144|855
1670424000000|2022-12-07 14:40:00|52249.5|52199.5|52267|52217|52313|52248|52224|52174|863
1670424300000|2022-12-07 14:45:00|52268.5|52218.5|52205|52155|52287|52227.5|52191|52127|863
1670424600000|2022-12-07 14:50:00|52193|52143|52187|52137|52233|52172.5|52156|52092.5|891
1670424900000|2022-12-07 14:55:00|52185|52135|52160|52110|52222.5|52167.5|52137.5|52072.5|810
1670425200000|2022-12-07 15:00:00|52153.5|52103.5|52245|52195|52260|52202.5|52153.5|52092.5|890
1670425500000|2022-12-07 15:05:00|52247|52197|52271|52221|52300|52235|52208.5|52142.5|822
1670425800000|2022-12-07 15:10:00|52265|52215|52309|52259|52412.5|52348.5|52265|52202.5|990
1670426100000|2022-12-07 15:15:00|52303.5|52253.5|52271.5|52221.5|52340|52282.5|52228.5|52165|946
1670426400000|2022-12-07 15:20:00|52270.5|52220.5|52244|52194|52290|52227.5|52218.5|52152.5|920
1670426700000|2022-12-07 15:25:00|52235|52185|52205.5|52155.5|52267.5|52206.5|52188.5|52127|884
1670427000000|2022-12-07 15:30:00|52196|52146|52270|52220|52289|52225|52187.5|52127|868
1670427300000|2022-12-07 15:35:00|52268|52218|52263|52213|52280|52227.5|52225|52165|846
1670427600000|2022-12-07 15:40:00|52264|52214|52227.5|52177.5|52275|52217.5|52211|52150|813
1670427900000|2022-12-07 15:45:00|52233|52183|52245.5|52195.5|52285|52225|52205|52142.5|786
1670428200000|2022-12-07 15:50:00|52237.5|52187.5|52225|52175|52255|52205|52200|52137.5|830
1670428500000|2022-12-07 15:55:00|52225.5|52175.5|52178|52128|52252.5|52197.5|52175.5|52122.5|763
1670428800000|2022-12-07 16:00:00|52180.5|52130.5|52199|52149|52248|52186.5|52176|52107.5|746
1670429100000|2022-12-07 16:05:00|52200|52150|52207|52127|52217.5|52156.5|52160.5|52100|724
1670429400000|2022-12-07 16:10:00|52197.5|52147.5|52256.5|52206.5|52267.5|52209|52193|52127|715
1670429700000|2022-12-07 16:15:00|52254|52204|52264|52214|52289|52227.5|52247.5|52187.5|706
1670430000000|2022-12-07 16:20:00|52257.5|52207.5|52294|52244|52332|52267.5|52257.5|52200|723
1670430300000|2022-12-07 16:25:00|52295|52245|52280|52230|52320|52254|52250|52187.5|788
1670430600000|2022-12-07 16:30:00|52279|52229|52326.5|52276.5|52350|52287.5|52279|52215|737
1670430900000|2022-12-07 16:35:00|52331.5|52281.5|52296.5|52246.5|52345|52285|52254|52187.5|715
1670431200000|2022-12-07 16:40:00|52292.5|52242.5|52321.5|52271.5|52335|52276.5|52281.5|52217.5|657
1670431500000|2022-12-07 16:45:00|52316.5|52266.5|52315.5|52265.5|52344|52282.5|52300|52237.5|566
1670431800000|2022-12-07 16:50:00|52321.5|52271.5|52286.5|52236.5|52335|52275|52277.5|52215|747
1670432100000|2022-12-07 16:55:00|52297.5|52217.5|52232.5|52182.5|52300|52235|52224.5|52157.5|715
1670432400000|2022-12-07 17:00:00|52225|52175|52199|52149|52248|52187.5|52189|52122.5|793
1670432700000|2022-12-07 17:05:00|52210|52130|52172.5|52092.5|52232.5|52175|52159|52092.5|805
1670433000000|2022-12-07 17:10:00|52175|52095|52187|52137|52218|52157.5|52160|52095|743
1670433300000|2022-12-07 17:15:00|52179|52129|52115|52065|52187.5|52131.5|52104.5|52042.5|739
1670433600000|2022-12-07 17:20:00|52120|52070|52089|52039|52127|52070|52065|51997.5|843
1670433900000|2022-12-07 17:25:00|52094|52044|52024|51974|52115|52055|52018.5|51955|822
1670434200000|2022-12-07 17:30:00|52022.5|51972.5|52042.5|51992.5|52090|52026.5|52007.5|51947.5|770
1670434500000|2022-12-07 17:35:00|52043.5|51993.5|52085|52035|52127|52071.5|52038.5|51975|689
1670434800000|2022-12-07 17:40:00|52092.5|52042.5|52065|52015|52115|52056.5|52060|51997.5|788
1670435100000|2022-12-07 17:45:00|52071|52021|52073|52023|52100|52037.5|52057.5|51992.5|728
1670435400000|2022-12-07 17:50:00|52088|52008|52092.5|52012.5|52107.5|52041.5|52057.5|51992.5|613
1670435700000|2022-12-07 17:55:00|52078.5|52028.5|52091|52041|52122.5|52065|52067.5|52005|647
1670436000000|2022-12-07 18:00:00|52090|52040|52081|52031|52113|52055|52048.5|51990|783
1670436300000|2022-12-07 18:05:00|52086.5|52036.5|52032.5|51982.5|52095|52041.5|52022.5|51962.5|618
1670436600000|2022-12-07 18:10:00|52045|51965|52042.5|51992.5|52057.5|51996.5|52012|51947.5|642
1670436900000|2022-12-07 18:15:00|52037.5|51987.5|51872|51822|52062.5|52005|51868.5|51810|857
1670437200000|2022-12-07 18:20:00|51870|51820|51955|51905|52008|51946.5|51870|51815|805
1670437500000|2022-12-07 18:25:00|51947.5|51897.5|51982.5|51932.5|52015|51956.5|51935|51879|802
1670437800000|2022-12-07 18:30:00|51997.5|51947.5|52039.5|51989.5|52088|52026.5|51965|51902.5|833
1670438100000|2022-12-07 18:35:00|52050|51970|52059.5|52009.5|52072.5|52015|52015|51955|660
1670438400000|2022-12-07 18:40:00|52054.5|52004.5|52059.5|52009.5|52097|52041.5|52037.5|51975|729
1670438700000|2022-12-07 18:45:00|52060|52010|52012|51962|52072.5|52015|52010|51955|732
1670439000000|2022-12-07 18:50:00|52016.5|51966.5|52062|52012|52077.5|52015|52009.5|51947.5|649
1670439300000|2022-12-07 18:55:00|52064|52014|52077.5|51997.5|52110|52051.5|52045|51982.5|749
1670501400000|2022-12-08 12:10:00|52275|52225|52482|52432|52495.5|52441.5|52265|52203|714
1670501700000|2022-12-08 12:15:00|52465|52415|52509.5|52459.5|52538|52484|52424.5|52374.5|865
1670502000000|2022-12-08 12:20:00|52528.5|52478.5|52455|52405|52551.5|52501.5|52392|52327|809
1670502300000|2022-12-08 12:25:00|52456|52406|52421|52371|52488|52434|52392|52332|700
1670502600000|2022-12-08 12:30:00|52423|52343|52380.5|52330.5|52485.5|52431|52374.5|52322|745
1670502900000|2022-12-08 12:35:00|52405.5|52325.5|52378|52298|52431|52378.5|52345|52284.5|747
1670503200000|2022-12-08 12:40:00|52355.5|52305.5|52328|52278|52393.5|52343.5|52325|52262|746
1670503500000|2022-12-08 12:45:00|52329.5|52279.5|52315.5|52265.5|52413|52358.5|52315|52254|722
1670503800000|2022-12-08 12:50:00|52336|52286|52340|52290|52400.5|52341|52299.5|52242|755
1670504100000|2022-12-08 12:55:00|52337|52287|52328|52278|52378|52323.5|52304.5|52253|762
1670504400000|2022-12-08 13:00:00|52322|52272|52246|52196|52351|52293|52194.5|52132|789
1670504700000|2022-12-08 13:05:00|52251|52201|52195.5|52115.5|52263|52206|52145|52092|774
1670505000000|2022-12-08 13:10:00|52198|52118|52201|52151|52225.5|52175|52147|52084|729
1670505300000|2022-12-08 13:15:00|52194|52144|52221|52171|52225.5|52175|52179|52108|703
1670505600000|2022-12-08 13:20:00|52202.5|52152.5|52141|52091|52275.5|52216.5|52124.5|52065.5|835
1670505900000|2022-12-08 13:25:00|52132|52082|52118|52038|52153.5|52103.5|52092|52034.5|728
1670506200000|2022-12-08 13:30:00|52109.5|52029.5|52089.5|52039.5|52190.5|52134|52059.5|52005|861
1670506500000|2022-12-08 13:35:00|52108|52028|52081.5|52031.5|52126|52071|52034.5|51984.5|793
1670506800000|2022-12-08 13:40:00|52084|52034|52147.5|52097.5|52168|52111|52072|52013|843
1670507100000|2022-12-08 13:45:00|52152.5|52102.5|52127.5|52077.5|52173|52113.5|52052|52002|789
1670507400000|2022-12-08 13:50:00|52122.5|52072.5|52111|52061|52198|52136|52087.5|52028|726
1670507700000|2022-12-08 13:55:00|52092|52042|52122.5|52072.5|52138|52081|52052|52000.5|801
1670508000000|2022-12-08 14:00:00|52120|52070|52090|52040|52138|52081|52050|51998|801
1670508300000|2022-12-08 14:05:00|52103|52023|52125|52075|52160.5|52096|52054.5|51998|824
1670508600000|2022-12-08 14:10:00|52112.5|52062.5|52168|52088|52173|52105|52082|52025|784
1670508900000|2022-12-08 14:15:00|52152.5|52102.5|52152|52102|52206|52148.5|52127|52073|771
1670509200000|2022-12-08 14:20:00|52160|52110|52157.5|52107.5|52175.5|52121|52092|52035|737
1670509500000|2022-12-08 14:25:00|52171|52121|52148.5|52098.5|52195.5|52136|52126.5|52067.5|738
1670509800000|2022-12-08 14:30:00|52140|52090|52069|52019|52160|52098.5|52007|51948|928
1670510100000|2022-12-08 14:35:00|52065|52015|52089|52039|52145.5|52084|52057|52007|849
1670510400000|2022-12-08 14:40:00|52092|52042|52110|52060|52138|52081|52072|52020.5|895
1670510700000|2022-12-08 14:45:00|52105|52055|52080.5|52000.5|52138|52086|52049.5|51993|828
1670511000000|2022-12-08 14:50:00|52071|52021|52050|52000|52095.5|52041|52017|51958|841
1670511300000|2022-12-08 14:55:00|52043|51993|52001.5|51951.5|52085|52026|51979.5|51924|780
1670511600000|2022-12-08 15:00:00|52000|51950|52004|51954|52050.5|51996.5|51979.5|51920.5|841
1670511900000|2022-12-08 15:05:00|51996.5|51946.5|52044|51994|52059|52009|51977|51920.5|862
1670512200000|2022-12-08 15:10:00|52040|51990|52012.5|51962.5|52080.5|52023.5|52004.5|51950.5|786
1670512500000|2022-12-08 15:15:00|52010|51960|52002.5|51952.5|52030.5|51966|51962|51905.5|770
1670512800000|2022-12-08 15:20:00|52004|51954|52034|51984|52053.5|52003.5|51989.5|51933|807
1670513100000|2022-12-08 15:25:00|52029|51979|52043|51963|52058|52003.5|52004.5|51950.5|788
1670513400000|2022-12-08 15:30:00|52024|51974|52046.5|51996.5|52088|52031|52017|51963|793
1670513700000|2022-12-08 15:35:00|52052|52002|52096.5|52046.5|52115.5|52058.5|52029.5|51970.5|795
1670514000000|2022-12-08 15:40:00|52108.5|52058.5|52145|52095|52183|52128.5|52092|52035.5|738
1670514300000|2022-12-08 15:45:00|52160.5|52080.5|52189|52139|52206|52151|52131.5|52069|782
1670514600000|2022-12-08 15:50:00|52203|52123|52195.5|52115.5|52225.5|52171|52169.5|52110.5|842
1670514900000|2022-12-08 15:55:00|52176.5|52126.5|52131.5|52081.5|52198|52145|52117|52064|816
1670515200000|2022-12-08 16:00:00|52136.5|52086.5|52139|52089|52180.5|52119|52124|52064|805
1670515500000|2022-12-08 16:05:00|52161|52111|52256|52206|52270.5|52206.5|52129.5|52079.5|843
1670515800000|2022-12-08 16:10:00|52246.5|52196.5|52181.5|52131.5|52263|52206|52147|52089|736
1670516100000|2022-12-08 16:15:00|52195.5|52115.5|52178.5|52128.5|52225.5|52171|52152|52093|765
1670516400000|2022-12-08 16:20:00|52198|52118|52203|52123|52240.5|52178.5|52167|52105|713
1670516700000|2022-12-08 16:25:00|52188.5|52138.5|52158|52108|52210.5|52149|52134.5|52078|764
1670517000000|2022-12-08 16:30:00|52175.5|52095.5|52141.5|52091.5|52188|52128.5|52124.5|52069|830
1670517300000|2022-12-08 16:35:00|52144|52094|52125|52075|52190.5|52135|52091.5|52035.5|794
1670517600000|2022-12-08 16:40:00|52119|52069|52082|52032|52160.5|52106|52077|52020.5|712
1670517900000|2022-12-08 16:45:00|52094|52044|52021|51971|52110.5|52056|52012|51962|640
1670518200000|2022-12-08 16:50:00|52021.5|51971.5|52021|51971|52073|52018.5|52004.5|51948|715
1670518500000|2022-12-08 16:55:00|52031.5|51981.5|52023|51973|52046|51986|51987|51931|608
1670518800000|2022-12-08 17:00:00|52034|51984|52049|51999|52098.5|52048.5|52017|51955|843
1670519100000|2022-12-08 17:05:00|52061|51981|52025|51975|52088.5|52031|52002|51951|775
1670519400000|2022-12-08 17:10:00|52036|51986|51946|51896|52038.5|51986|51929.5|51876|726
1670519700000|2022-12-08 17:15:00|51945.5|51895.5|52013|51963|52031|51976|51939|51876|700
1670520000000|2022-12-08 17:20:00|52010.5|51960.5|52093.5|52043.5|52108|52048.5|51994.5|51936|772
1670520300000|2022-12-08 17:25:00|52085|52035|52176|52126|52183.5|52128.5|52077|52018|828
1670520600000|2022-12-08 17:30:00|52175|52125|52151|52101|52213.5|52153.5|52124.5|52069|827
1670520900000|2022-12-08 17:35:00|52149|52099|52116|52066|52161|52106|52069.5|52008.5|807
1670521200000|2022-12-08 17:40:00|52118.5|52068.5|52143.5|52093.5|52168.5|52116.5|52104.5|52051|759
1670521500000|2022-12-08 17:45:00|52136.5|52086.5|52128|52078|52183.5|52129|52107|52053.5|802
1670521800000|2022-12-08 17:50:00|52128.5|52078.5|52123.5|52073.5|52156|52103.5|52109.5|52051|672
1670522100000|2022-12-08 17:55:00|52120|52070|52145|52095|52156|52098.5|52104.5|52051|646
1670522400000|2022-12-08 18:00:00|52139|52089|52184|52134|52211|52153.5|52122|52066|723
1670522700000|2022-12-08 18:05:00|52198.5|52148.5|52168.5|52118.5|52218.5|52156|52138.5|52081|660
1670523000000|2022-12-08 18:10:00|52178.5|52128.5|52203.5|52153.5|52229|52176|52147|52096|698
1670523300000|2022-12-08 18:15:00|52206|52156|52198.5|52148.5|52241|52186|52177|52123.5|632
1670523600000|2022-12-08 18:20:00|52213.5|52133.5|52178.5|52128.5|52233.5|52181|52154|52103.5|567
1670523900000|2022-12-08 18:25:00|52196|52116|52171|52121|52196|52141|52139.5|52086|653
1670524200000|2022-12-08 18:30:00|52173|52123|52151|52101|52198.5|52141|52142|52088.5|647
1670524500000|2022-12-08 18:35:00|52148.5|52098.5|52116|52036|52161|52108.5|52099.5|52036|620
1670524800000|2022-12-08 18:40:00|52118.5|52038.5|52116|52066|52133.5|52076|52069.5|52016|618
1670525100000|2022-12-08 18:45:00|52109.5|52059.5|52109|52059|52126|52076|52072|52016|627
1670525400000|2022-12-08 18:50:00|52123.5|52043.5|52148|52098|52168.5|52111|52092|52036|695
1670525700000|2022-12-08 18:55:00|52148.5|52098.5|52141.5|52091.5|52176|52118.5|52122|52066|633
1670587800000|2022-12-09 12:10:00|52271|52221|52344.5|52294.5|52386.5|52320.5|52267|52217|583
1670588100000|2022-12-09 12:15:00|52342|52292|52419.5|52369.5|52457.5|52389.5|52314.5|52264.5|813
1670588400000|2022-12-09 12:20:00|52406|52356|52465.5|52415.5|52492.5|52425.5|52382|52332|831
1670588700000|2022-12-09 12:25:00|52477.5|52397.5|52402|52352|52500|52434.5|52377|52327|875
1670589000000|2022-12-09 12:30:00|52409.5|52359.5|52522.5|52442.5|52542.5|52475.5|52379.5|52329.5|776
1670589300000|2022-12-09 12:35:00|52512|52462|52458|52408|52542.5|52477|52438|52377.5|728
1670589600000|2022-12-09 12:40:00|52452|52402|52491|52441|52535|52472|52424.5|52367|750
1670589900000|2022-12-09 12:45:00|52494|52444|52479.5|52429.5|52515|52459.5|52467|52408|674
1670590200000|2022-12-09 12:50:00|52481|52431|52519.5|52469.5|52552.5|52494|52475|52425|722
1670590500000|2022-12-09 12:55:00|52523|52473|52394.5|52344.5|52538|52479.5|52393|52328|715
1670590800000|2022-12-09 13:00:00|52397|52347|52438|52388|52455|52392|52352|52290|764
1670591100000|2022-12-09 13:05:00|52442|52392|52510|52460|52545|52483|52397.5|52337|744
1670591400000|2022-12-09 13:10:00|52515.5|52465.5|52547|52497|52572.5|52515.5|52455|52397.5|775
1670591700000|2022-12-09 13:15:00|52550.5|52500.5|52475|52425|52592|52530.5|52464|52405|755
1670592000000|2022-12-09 13:20:00|52470|52420|52485|52435|52520|52453|52424|52362.5|727
1670592300000|2022-12-09 13:25:00|52495|52445|52509|52459|52552.5|52485|52469|52412.5|657
1670592600000|2022-12-09 13:30:00|52506.5|52456.5|52541.5|52491.5|52690|52623|52484|52434|1020
1670592900000|2022-12-09 13:35:00|52539|52489|52600|52550|52659|52598|52516.5|52451|979
1670593200000|2022-12-09 13:40:00|52586.5|52536.5|52721.5|52671.5|52736.5|52680.5|52555|52489|907
1670593500000|2022-12-09 13:45:00|52727.5|52677.5|52670|52620|52750|52690.5|52645|52584|846
1670593800000|2022-12-09 13:50:00|52669.5|52619.5|52776.5|52726.5|52801.5|52740.5|52605|52531|855
1670594100000|2022-12-09 13:55:00|52794|52714|52825|52775|52862|52812|52705|52644|932
1670594400000|2022-12-09 14:00:00|52814.5|52764.5|52760|52710|52831.5|52775|52745|52686.5|890
1670594700000|2022-12-09 14:05:00|52749.5|52699.5|52645|52595|52794|52732|52634|52572|814
1670595000000|2022-12-09 14:10:00|52649.5|52599.5|52704|52654|52744|52684.5|52565|52500|883
1670595300000|2022-12-09 14:15:00|52709.5|52659.5|52654.5|52604.5|52729|52668|52614.5|52546.5|798
1670595600000|2022-12-09 14:20:00|52655|52605|52664|52584|52699|52637|52634.5|52572|799
1670595900000|2022-12-09 14:25:00|52651.5|52601.5|52595|52545|52671.5|52617|52591.5|52526.5|743
1670596200000|2022-12-09 14:30:00|52594|52544|52588|52538|52671.5|52617|52571.5|52511.5|881
1670596500000|2022-12-09 14:35:00|52582.5|52532.5|52509.5|52459.5|52599|52548|52509.5|52446.5|920
1670596800000|2022-12-09 14:40:00|52509|52459|52435|52385|52579|52515.5|52425|52366.5|846
1670597100000|2022-12-09 14:45:00|52442|52392|52342.5|52292.5|52470|52409.5|52342.5|52279|915
1670597400000|2022-12-09 14:50:00|52347.5|52297.5|52372|52322|52411.5|52347.5|52327.5|52267|881
1670597700000|2022-12-09 14:55:00|52386.5|52306.5|52330.5|52280.5|52411.5|52355|52305|52241.5|867
1670598000000|2022-12-09 15:00:00|52339|52259|52335|52285|52348|52295|52212|52162|991
1670598300000|2022-12-09 15:05:00|52332|52282|52264.5|52214.5|52351.5|52294.5|52247.5|52187|847
1670598600000|2022-12-09 15:10:00|52272|52222|52272.5|52222.5|52321.5|52258|52252|52187|843
1670598900000|2022-12-09 15:15:00|52270|52220|52250.5|52200.5|52301.5|52240.5|52235|52179|829
1670599200000|2022-12-09 15:20:00|52247|52197|52290|52240|52316.5|52255.5|52245|52182.5|833
1670599500000|2022-12-09 15:25:00|52309|52229|52259|52179|52309|52245|52235|52171.5|716
1670599800000|2022-12-09 15:30:00|52245|52195|52247.5|52197.5|52279|52218|52212.5|52146|763
1670600100000|2022-12-09 15:35:00|52249.5|52199.5|52223.5|52173.5|52271.5|52208|52195|52139|688
1670600400000|2022-12-09 15:40:00|52225|52175|52241|52191|52251.5|52191|52192.5|52126.5|763
1670600700000|2022-12-09 15:45:00|52238.5|52188.5|52240|52190|52267|52208.5|52212.5|52146|692
1670601000000|2022-12-09 15:50:00|52237.5|52187.5|52226|52176|52255|52193|52205|52146|697
1670601300000|2022-12-09 15:55:00|52228.5|52178.5|52288.5|52238.5|52301.5|52243.5|52200|52141.5|741
1670601600000|2022-12-09 16:00:00|52288|52238|52280|52230|52316.5|52255.5|52275|52214|751
1670601900000|2022-12-09 16:05:00|52286|52236|52343.5|52293.5|52344|52294|52245|52195|693
1670602200000|2022-12-09 16:10:00|52343|52293|52328.5|52278.5|52368.5|52318.5|52325|52275|641
1670602500000|2022-12-09 16:15:00|52330.5|52280.5|52328|52278|52338.5|52288.5|52275|52225|659
1670602800000|2022-12-09 16:20:00|52325|52275|52338.5|52288.5|52347.5|52290.5|52303.5|52242.5|538
1670603100000|2022-12-09 16:25:00|52333|52283|52308|52258|52346|52296|52295|52242.5|587
1670603400000|2022-12-09 16:30:00|52303.5|52253.5|52350.5|52300.5|52353.5|52303.5|52300|52250|575
1670603700000|2022-12-09 16:35:00|52350|52300|52348.5|52298.5|52367.5|52310.5|52313.5|52263.5|569
1670604000000|2022-12-09 16:40:00|52353.5|52303.5|52335.5|52285.5|52370.5|52320.5|52325|52275|666
1670604300000|2022-12-09 16:45:00|52325|52275|52340|52290|52358|52308|52315|52265|596
1670604600000|2022-12-09 16:50:00|52343.5|52293.5|52367.5|52317.5|52400.5|52350.5|52325|52275|689
1670604900000|2022-12-09 16:55:00|52373.5|52323.5|52388|52338|52402.5|52343.5|52365|52315|659
1670605200000|2022-12-09 17:00:00|52393.5|52343.5|52441|52391|52448.5|52398.5|52383.5|52333.5|686
1670605500000|2022-12-09 17:05:00|52438|52388|52423.5|52373.5|52448.5|52398.5|52415|52365|614
1670605800000|2022-12-09 17:10:00|52425|52375|52432.5|52382.5|52440.5|52390.5|52412.5|52362.5|550
1670606100000|2022-12-09 17:15:00|52433|52383|52483.5|52433.5|52500|52450|52432.5|52382.5|660
1670606400000|2022-12-09 17:20:00|52485|52435|52503.5|52453.5|52533.5|52483.5|52482.5|52432.5|704
1670606700000|2022-12-09 17:25:00|52509|52459|52515|52465|52538.5|52488.5|52485|52435|668
1670607000000|2022-12-09 17:30:00|52522.5|52472.5|52492.5|52442.5|52528.5|52478.5|52465|52415|640
1670607300000|2022-12-09 17:35:00|52493.5|52443.5|52500|52450|52520.5|52470.5|52475|52425|662
1670607600000|2022-12-09 17:40:00|52498.5|52448.5|52548.5|52498.5|52570.5|52520.5|52485|52435|639
1670607900000|2022-12-09 17:45:00|52543.5|52493.5|52578.5|52528.5|52607.5|52554.5|52535|52485|664
1670608200000|2022-12-09 17:50:00|52585.5|52535.5|52575|52525|52597.5|52539.5|52522.5|52472.5|617
1670608500000|2022-12-09 17:55:00|52590.5|52540.5|52554.5|52504.5|52609.5|52559.5|52552|52502|614
1670608800000|2022-12-09 18:00:00|52551|52501|52571|52521|52590.5|52540.5|52545|52495|584
1670609100000|2022-12-09 18:05:00|52570|52520|52562|52512|52585.5|52535.5|52542.5|52492.5|562
1670609400000|2022-12-09 18:10:00|52562.5|52512.5|52543|52493|52577|52527|52534.5|52484.5|554
1670609700000|2022-12-09 18:15:00|52545|52495|52505|52455|52545|52495|52485|52435|603
1670610000000|2022-12-09 18:20:00|52507|52457|52535|52485|52536|52486|52495|52445|590
1670610300000|2022-12-09 18:25:00|52530|52480|52510|52460|52540.5|52490.5|52502.5|52452.5|675
1670610600000|2022-12-09 18:30:00|52514.5|52464.5|52492|52442|52528|52478|52465|52415|594
1670610900000|2022-12-09 18:35:00|52485|52435|52513|52463|52518|52468|52475|52425|494
1670611200000|2022-12-09 18:40:00|52509.5|52459.5|52445|52395|52513|52463|52439.5|52389.5|628
1670611500000|2022-12-09 18:45:00|52448|52398|52517|52467|52520.5|52470.5|52425|52375|588
1670611800000|2022-12-09 18:50:00|52509.5|52459.5|52525|52475|52540.5|52490.5|52500|52450|526
1670612100000|2022-12-09 18:55:00|52524.5|52474.5|52535|52455|52546.5|52488|52487.5|52424|646
1670847000000|2022-12-12 12:10:00|52588|52538|52493.5|52443.5|52588.5|52538.5|52429.5|52379.5|630
1670847300000|2022-12-12 12:15:00|52493|52443|52538.5|52488.5|52584|52523.5|52447|52397|833
1670847600000|2022-12-12 12:20:00|52545|52495|52395.5|52345.5|52572|52513|52379.5|52329.5|684
1670847900000|2022-12-12 12:25:00|52401.5|52321.5|52453|52403|52484|52418.5|52334.5|52284.5|766
1670848200000|2022-12-12 12:30:00|52471.5|52391.5|52503.5|52453.5|52519|52458.5|52428.5|52364|640
1670848500000|2022-12-12 12:35:00|52505|52455|52566|52516|52584|52518.5|52485|52431.5|676
1670848800000|2022-12-12 12:40:00|52563.5|52513.5|52588|52538|52619|52558.5|52554|52492|651
1670849100000|2022-12-12 12:45:00|52606.5|52526.5|52618.5|52568.5|52644|52581|52544|52489|725
1670849400000|2022-12-12 12:50:00|52623.5|52573.5|52549|52499|52664|52596|52531.5|52469|682
1670849700000|2022-12-12 12:55:00|52546|52496|52630|52550|52644|52580|52545|52489|773
1670850000000|2022-12-12 13:00:00|52601.5|52551.5|52631|52581|52644|52583.5|52593.5|52531|734
1670850300000|2022-12-12 13:05:00|52649|52569|52629|52579|52659|52606|52596.5|52539|692
1670850600000|2022-12-12 13:10:00|52620.5|52570.5|52633|52583|52664|52609|52581.5|52526.5|704
1670850900000|2022-12-12 13:15:00|52626.5|52576.5|52628.5|52578.5|52655|52605|52586.5|52526.5|648
1670851200000|2022-12-12 13:20:00|52618|52568|52575|52525|52652|52594|52566.5|52511.5|668
1670851500000|2022-12-12 13:25:00|52583.5|52533.5|52614|52534|52644|52581|52575|52519|690
1670851800000|2022-12-12 13:30:00|52603|52553|52746|52696|52781.5|52716|52591|52526|753
1670852100000|2022-12-12 13:35:00|52748.5|52698.5|52876|52826|52889|52834|52738.5|52679|800
1670852400000|2022-12-12 13:40:00|52875.5|52825.5|52991.5|52911.5|53004|52938.5|52823.5|52761|879
1670852700000|2022-12-12 13:45:00|52970.5|52920.5|53018.5|52968.5|53036.5|52981.5|52930.5|52866|860
1670853000000|2022-12-12 13:50:00|53034|52954|53006|52956|53071.5|53011.5|52993.5|52939|840
1670853300000|2022-12-12 13:55:00|53021.5|52941.5|53088.5|53038.5|53101.5|53045|52985.5|52929|747
1670853600000|2022-12-12 14:00:00|53099|53019|53108.5|53058.5|53124|53066.5|53032|52976.5|791
1670853900000|2022-12-12 14:05:00|53103|53053|53052|53002|53124|53064|53027|52969|750
1670854200000|2022-12-12 14:10:00|53058.5|53008.5|53095|53045|53129|53065|53044.5|52991.5|764
1670854500000|2022-12-12 14:15:00|53090|53040|53020.5|52970.5|53124|53065|53020.5|52960|740
1670854800000|2022-12-12 14:20:00|53027.5|52977.5|53029|52979|53066.5|53016.5|52998.5|52934|792
1670855100000|2022-12-12 14:25:00|53029.5|52979.5|53086.5|53036.5|53117|53061.5|53029.5|52976.5|758
1670855400000|2022-12-12 14:30:00|53072|53022|53099.5|53049.5|53124|53065|53072|53014|829
1670855700000|2022-12-12 14:35:00|53117|53037|53218.5|53168.5|53239|53176.5|53088.5|53029|886
1670856000000|2022-12-12 14:40:00|53231.5|53151.5|53233|53183|53259|53190|53172|53114|827
1670856300000|2022-12-12 14:45:00|53251.5|53201.5|53274.5|53224.5|53324|53265|53209.5|53151.5|841
1670856600000|2022-12-12 14:50:00|53277.5|53227.5|53382|53332|53449|53397|53269.5|53219.5|924
1670856900000|2022-12-12 14:55:00|53396|53316|53282|53232|53419|53356.5|53259.5|53201.5|870
1670857200000|2022-12-12 15:00:00|53284.5|53234.5|53273|53223|53304|53247|53239|53179|813
1670857500000|2022-12-12 15:05:00|53289|53209|53240|53190|53319|53261.5|53233.5|53170|694
1670857800000|2022-12-12 15:10:00|53242|53192|53279.5|53229.5|53300.5|53245|53225.5|53170.5|833
1670858100000|2022-12-12 15:15:00|53293|53213|53275.5|53225.5|53330.5|53276.5|53254.5|53190.5|807
1670858400000|2022-12-12 15:20:00|53285|53235|53330|53280|53353|53301.5|53259|53195|800
1670858700000|2022-12-12 15:25:00|53328.5|53278.5|53424|53374|53425.5|53374|53328.5|53265|848
1670859000000|2022-12-12 15:30:00|53419|53369|53415|53365|53475|53425|53375.5|53315.5|862
1670859300000|2022-12-12 15:35:00|53409|53359|53526|53476|53540.5|53485|53406|53343|882
1670859600000|2022-12-12 15:40:00|53533|53453|53518.5|53468.5|53540.5|53486.5|53454|53403|832
1670859900000|2022-12-12 15:45:00|53516.5|53466.5|53472|53422|53548|53489|53472|53408|819
1670860200000|2022-12-12 15:50:00|53484|53434|53476|53426|53496.5|53446.5|53455.5|53392|733
1670860500000|2022-12-12 15:55:00|53469.5|53419.5|53502|53452|53528|53475|53454|53388|785
1670860800000|2022-12-12 16:00:00|53505|53455|53489.5|53439.5|53540.5|53485|53479|53415.5|795
1670861100000|2022-12-12 16:05:00|53494.5|53444.5|53506|53456|53520.5|53466.5|53450.5|53388|757
1670861400000|2022-12-12 16:10:00|53509.5|53459.5|53510.5|53460.5|53540.5|53486.5|53490.5|53430.5|734
1670861700000|2022-12-12 16:15:00|53509|53459|53495.5|53415.5|53533|53479|53471.5|53410.5|576
1670862000000|2022-12-12 16:20:00|53481.5|53431.5|53469|53419|53505.5|53446.5|53458.5|53395.5|679
1670862300000|2022-12-12 16:25:00|53473.5|53423.5|53447|53397|53504|53445|53443.5|53376|760
1670862600000|2022-12-12 16:30:00|53455|53405|53443.5|53393.5|53490.5|53431.5|53409.5|53345.5|697
1670862900000|2022-12-12 16:35:00|53442|53392|53450.5|53400.5|53468|53407|53416|53358|749
1670863200000|2022-12-12 16:40:00|53452|53402|53456|53376|53475.5|53419|53434|53373|758
1670863500000|2022-12-12 16:45:00|53453|53373|53414|53364|53460.5|53405|53384.5|53323|790
1670863800000|2022-12-12 16:50:00|53406.5|53356.5|53356.5|53306.5|53415|53365|53280.5|53230.5|867
1670864100000|2022-12-12 16:55:00|53355|53305|53371.5|53321.5|53383|53327|53335.5|53270.5|800
1670864400000|2022-12-12 17:00:00|53367|53317|53295|53245|53376|53324|53284.5|53216|707
1670864700000|2022-12-12 17:05:00|53292|53242|53273|53193|53322|53265|53235.5|53174|759
1670865000000|2022-12-12 17:10:00|53270.5|53190.5|53273|53193|53273|53219|53224|53163|732
1670865300000|2022-12-12 17:15:00|53259|53209|53277|53227|53330.5|53276.5|53248.5|53185.5|758
1670865600000|2022-12-12 17:20:00|53279|53229|53305.5|53255.5|53315.5|53265|53259|53198|633
1670865900000|2022-12-12 17:25:00|53308.5|53258.5|53282|53232|53335|53279|53269|53205.5|757
1670866200000|2022-12-12 17:30:00|53293|53213|53349|53299|53368|53315|53271|53208|774
1670866500000|2022-12-12 17:35:00|53360.5|53280.5|53336|53286|53373|53315|53324|53265.5|621
1670866800000|2022-12-12 17:40:00|53333|53283|53353|53273|53380.5|53322|53324|53265.5|674
1670867100000|2022-12-12 17:45:00|53342|53292|53343.5|53293.5|53362|53306.5|53311|53248|748
1670867400000|2022-12-12 17:50:00|53339|53289|53270.5|53220.5|53350.5|53295|53269|53205.5|704
1670867700000|2022-12-12 17:55:00|53272|53222|53275.5|53225.5|53296|53236.5|53246|53185.5|647
1670868000000|2022-12-12 18:00:00|53272|53222|53326|53276|53343|53290.5|53245.5|53185.5|779
1670868300000|2022-12-12 18:05:00|53325.5|53275.5|53284.5|53234.5|53345.5|53291.5|53283.5|53220.5|745
1670868600000|2022-12-12 18:10:00|53288.5|53238.5|53284.5|53234.5|53330.5|53275|53274|53213|756
1670868900000|2022-12-12 18:15:00|53297|53247|53214.5|53164.5|53300.5|53247|53212|53147|704
1670869200000|2022-12-12 18:20:00|53219.5|53169.5|53270.5|53190.5|53280.5|53219|53218.5|53155.5|767
1670869500000|2022-12-12 18:25:00|53249.5|53199.5|53276|53226|53296|53238.5|53242|53175|611
1670869800000|2022-12-12 18:30:00|53272|53222|53310.5|53260.5|53342|53285|53269.5|53205.5|689
1670870100000|2022-12-12 18:35:00|53304.5|53254.5|53296|53246|53350.5|53289|53289|53228|694
1670870400000|2022-12-12 18:40:00|53315.5|53235.5|53248.5|53198.5|53315.5|53261.5|53234.5|53170.5|682
1670870700000|2022-12-12 18:45:00|53248|53198|53249.5|53199.5|53300.5|53245|53244.5|53178|650
1670871000000|2022-12-12 18:50:00|53255.5|53205.5|53254.5|53204.5|53280.5|53226.5|53239.5|53175|608
1670871300000|2022-12-12 18:55:00|53273|53193|53197|53147|53273|53219|53190|53125.5|732
1670933400000|2022-12-13 12:10:00|53165|53115|53122|53042|53211.5|53146|53068|53014.5|714
1670933700000|2022-12-13 12:15:00|53109|53059|53176.5|53096.5|53189.5|53131|53055.5|53001.5|830
1670934000000|2022-12-13 12:20:00|53161|53111|53037|52957|53184|53121|52990.5|52940.5|842
1670934300000|2022-12-13 12:25:00|53005.5|52955.5|53036|52986|53067|53005|52985.5|52927|813
1670934600000|2022-12-13 12:30:00|53030.5|52980.5|52976.5|52926.5|53064.5|53005|52960|52904.5|845
1670934900000|2022-12-13 12:35:00|52987|52907|52961.5|52911.5|53007|52946|52911.5|52854.5|751
1670935200000|2022-12-13 12:40:00|52970.5|52920.5|53042|52962|53044.5|52988.5|52956|52898|683
1670935500000|2022-12-13 12:45:00|53021.5|52971.5|53071.5|53021.5|53137|53069|53001|52942|766
1670935800000|2022-12-13 12:50:00|53061.5|53011.5|52951.5|52901.5|53102|53048|52944|52882|783
1670936100000|2022-12-13 12:55:00|52958|52908|52904|52854|52969.5|52909|52861.5|52802|760
1670936400000|2022-12-13 13:00:00|52914|52864|52861.5|52811.5|52962|52896|52835|52774.5|771
1670936700000|2022-12-13 13:05:00|52874|52794|52921.5|52871.5|52954|52898.5|52854|52789.5|720
1670937000000|2022-12-13 13:10:00|52930.5|52880.5|52921.5|52871.5|52977|52926|52884|52827|817
1670937300000|2022-12-13 13:15:00|52926|52876|52962.5|52912.5|53007|52956|52912.5|52854.5|753
1670937600000|2022-12-13 13:20:00|52984.5|52904.5|52985|52935|53022|52971|52942.5|52884.5|817
1670937900000|2022-12-13 13:25:00|52980|52930|52997.5|52947.5|53034|52976|52923.5|52857.5|805
1670938200000|2022-12-13 13:30:00|53015|52935|52700|52620|53015|52947.5|52446.5|52380|953
1670938500000|2022-12-13 13:35:00|52686|52636|52601|52551|52715|52661|52580.5|52507.5|913
1670938800000|2022-12-13 13:40:00|52590|52540|52587.5|52537.5|52661|52606|52510|52447.5|925
1670939100000|2022-12-13 13:45:00|52591|52541|52585|52505|52680|52615.5|52533.5|52465|915
1670939400000|2022-12-13 13:50:00|52573.5|52523.5|52711|52661|52721|52663.5|52536|52465|842
1670939700000|2022-12-13 13:55:00|52701|52651|52758.5|52708.5|52775|52716|52642.5|52572.5|840
1670940000000|2022-12-13 14:00:00|52763.5|52713.5|52637|52587|52782.5|52723.5|52597.5|52530|853
1670940300000|2022-12-13 14:05:00|52638.5|52588.5|52745|52665|52772.5|52711|52607.5|52547.5|843
1670940600000|2022-12-13 14:10:00|52740|52660|52758.5|52708.5|52781|52726|52665|52600|825
1670940900000|2022-12-13 14:15:00|52757.5|52707.5|52727.5|52677.5|52775|52713.5|52638.5|52582.5|815
1670941200000|2022-12-13 14:20:00|52742.5|52662.5|52765|52715|52782.5|52728.5|52685|52610|817
1670941500000|2022-12-13 14:25:00|52775|52695|52796|52746|52802.5|52746|52722.5|52660|801
1670941800000|2022-12-13 14:30:00|52802.5|52722.5|52787.5|52737.5|52837.5|52781|52742.5|52679.5|872
1670942100000|2022-12-13 14:35:00|52791|52741|52906|52856|52983.5|52923.5|52748.5|52682|850
1670942400000|2022-12-13 14:40:00|52918.5|52868.5|52826|52776|52944.5|52888.5|52821|52760|822
1670942700000|2022-12-13 14:45:00|52840|52760|52738.5|52688.5|52869.5|52813.5|52725|52660|804
1670943000000|2022-12-13 14:50:00|52736|52686|52667.5|52587.5|52816|52756|52628|52560|846
1670943300000|2022-12-13 14:55:00|52661|52611|52815|52735|52847.5|52781|52636|52570|829
1670943600000|2022-12-13 15:00:00|52810|52730|52633.5|52583.5|52812.5|52746|52627.5|52560|812
1670943900000|2022-12-13 15:05:00|52638.5|52588.5|52671|52621|52745|52686|52630|52560|716
1670944200000|2022-12-13 15:10:00|52673|52623|52648.5|52598.5|52740.5|52681|52630|52560|765
1670944500000|2022-12-13 15:15:00|52650|52570|52530|52480|52707.5|52641|52525|52460|857
1670944800000|2022-12-13 15:20:00|52547.5|52467.5|52577.5|52527.5|52607.5|52546|52528|52460|772
1670945100000|2022-12-13 15:25:00|52581|52531|52605.5|52525.5|52617.5|52556|52570|52500|802
1670945400000|2022-12-13 15:30:00|52604|52524|52527.5|52447.5|52604|52541|52482.5|52420|804
1670945700000|2022-12-13 15:35:00|52508.5|52458.5|52611|52561|52625|52566|52487.5|52420|780
1670946000000|2022-12-13 15:40:00|52616.5|52566.5|52512.5|52462.5|52632.5|52567.5|52510|52440|789
1670946300000|2022-12-13 15:45:00|52523.5|52473.5|52608|52558|52625|52564|52480|52410|765
1670946600000|2022-12-13 15:50:00|52612.5|52562.5|52631.5|52581.5|52687.5|52622|52605|52530|776
1670946900000|2022-12-13 15:55:00|52652.5|52572.5|52755|52675|52765|52708.5|52620.5|52560|838
1670947200000|2022-12-13 16:00:00|52760|52680|52688|52638|52763|52690.5|52640.5|52575|861
1670947500000|2022-12-13 16:05:00|52680|52600|52765.5|52715.5|52797.5|52730.5|52655.5|52580|805
1670947800000|2022-12-13 16:10:00|52781|52701|52750|52670|52792.5|52728.5|52727.5|52660|670
1670948100000|2022-12-13 16:15:00|52740.5|52690.5|52742.5|52692.5|52812.5|52760|52730.5|52660|722
1670948400000|2022-12-13 16:20:00|52765|52685|52808.5|52758.5|52835|52775.5|52743|52680|710
1670948700000|2022-12-13 16:25:00|52820|52740|52815.5|52765.5|52895|52828|52800|52740|784
1670949000000|2022-12-13 16:30:00|52835|52755|52788|52738|52865|52800|52773|52713|770
1670949300000|2022-12-13 16:35:00|52802.5|52722.5|52828|52778|52875|52808|52775.5|52720|790
1670949600000|2022-12-13 16:40:00|52833|52783|52773|52723|52887.5|52823.5|52763|52690|679
1670949900000|2022-12-13 16:45:00|52795|52715|52853.5|52803.5|52875|52812.5|52758|52690|751
1670950200000|2022-12-13 16:50:00|52858|52808|52810.5|52760.5|52875|52811|52783|52720|733
1670950500000|2022-12-13 16:55:00|52815.5|52765.5|52722.5|52672.5|52840|52771|52698|52630|737
1670950800000|2022-12-13 17:00:00|52725.5|52675.5|52688|52638|52742.5|52677.5|52658|52580|729
1670951100000|2022-12-13 17:05:00|52690.5|52640.5|52672.5|52592.5|52715|52651|52640.5|52570|727
1670951400000|2022-12-13 17:10:00|52653.5|52603.5|52731|52681|52760|52701|52653|52580|672
1670951700000|2022-12-13 17:15:00|52739|52659|52850|52770|52867.5|52803.5|52730.5|52659|755
1670952000000|2022-12-13 17:20:00|52861|52781|52845|52795|52882.5|52813.5|52815|52740|765
1670952300000|2022-12-13 17:25:00|52850|52770|52873|52823|52922.5|52853.5|52833|52760|751
1670952600000|2022-12-13 17:30:00|52875|52825|52885|52835|52978.5|52912.5|52855.5|52790|800
1670952900000|2022-12-13 17:35:00|52900|52820|52886|52836|52928.5|52871|52872.5|52810|829
1670953200000|2022-12-13 17:40:00|52882.5|52832.5|52840|52790|52938.5|52877.5|52838|52770|733
1670953500000|2022-12-13 17:45:00|52856|52776|52790|52740|52856|52790|52780.5|52718.5|775
1670953800000|2022-12-13 17:50:00|52803.5|52723.5|52808|52758|52826|52766|52765.5|52700|796
1670954100000|2022-12-13 17:55:00|52812.5|52762.5|52785|52735|52856|52792.5|52752.5|52680|761
1670954400000|2022-12-13 18:00:00|52783.5|52733.5|52791|52741|52818.5|52752.5|52732.5|52670|694
1670954700000|2022-12-13 18:05:00|52787.5|52737.5|52835|52785|52855|52793.5|52763|52690|712
1670955000000|2022-12-13 18:10:00|52828|52778|52780|52700|52851|52787.5|52757.5|52690|689
1670955300000|2022-12-13 18:15:00|52775|52725|52793.5|52743.5|52853.5|52791|52763|52690|743
1670955600000|2022-12-13 18:20:00|52801|52721|52823|52773|52851|52787.5|52778|52710|628
1670955900000|2022-12-13 18:25:00|52820.5|52770.5|52886|52806|52893.5|52833.5|52815|52740|711
1670956200000|2022-12-13 18:30:00|52883.5|52803.5|52885|52835|52908.5|52846|52813|52750|683
1670956500000|2022-12-13 18:35:00|52890|52840|52887.5|52837.5|52915|52851|52850|52780|650
1670956800000|2022-12-13 18:40:00|52890|52810|52869.5|52819.5|52923.5|52859.5|52862.5|52790|670
1670957100000|2022-12-13 18:45:00|52870|52820|52909.5|52859.5|52936|52878.5|52860|52790|677
1670957400000|2022-12-13 18:50:00|52920|52840|52994.5|52944.5|53018.5|52958.5|52898|52830|723
1670957700000|2022-12-13 18:55:00|53010|52930|53015.5|52965.5|53058.5|52994.5|52978|52910|854
1671019800000|2022-12-14 12:10:00|53475|53425|53702|53652|53730|53680|53472.5|53422.5|717
1671020100000|2022-12-14 12:15:00|53705|53655|53639.5|53589.5|53748|53698|53597.5|53547.5|862
1671020400000|2022-12-14 12:20:00|53620|53570|53565|53515|53685|53635|53547.5|53497.5|824
1671020700000|2022-12-14 12:25:00|53552.5|53502.5|53515|53465|53614.5|53558|53490|53440|808
1671021000000|2022-12-14 12:30:00|53510|53460|53469.5|53419.5|53544.5|53492|53445|53384.5|677
1671021300000|2022-12-14 12:35:00|53470.5|53420.5|53442.5|53392.5|53494.5|53438|53414.5|53364.5|713
1671021600000|2022-12-14 12:40:00|53447|53397|53459.5|53409.5|53509.5|53459.5|53421|53371|733
1671021900000|2022-12-14 12:45:00|53451|53401|53449.5|53399.5|53498|53443|53431.5|53372.5|790
1671022200000|2022-12-14 12:50:00|53472.5|53392.5|53454|53404|53502.5|53447|53418|53365|741
1671022500000|2022-12-14 12:55:00|53456|53406|53398.5|53348.5|53517.5|53448|53360|53297|789
1671022800000|2022-12-14 13:00:00|53402|53352|53535|53485|53555|53495|53365|53312|878
1671023100000|2022-12-14 13:05:00|53547.5|53467.5|53409|53359|53555|53487|53371.5|53312|878
1671023400000|2022-12-14 13:10:00|53410|53360|53406|53356|53430|53375|53335|53285|851
1671023700000|2022-12-14 13:15:00|53407|53357|53355|53305|53460|53398|53292|53227|824
1671024000000|2022-12-14 13:20:00|53347.5|53297.5|53379.5|53329.5|53418|53355|53335|53271|772
1671024300000|2022-12-14 13:25:00|53382|53332|53334.5|53284.5|53400|53338|53259|53196|819
1671024600000|2022-12-14 13:30:00|53316|53266|53417|53367|53445|53385|53316|53262.5|802
1671024900000|2022-12-14 13:35:00|53412|53362|53431|53381|53502.5|53443|53399|53345|834
1671025200000|2022-12-14 13:40:00|53434.5|53384.5|53369|53319|53475|53415|53347|53292|752
1671025500000|2022-12-14 13:45:00|53352.5|53302.5|53356|53306|53425|53368|53334.5|53277.5|796
1671025800000|2022-12-14 13:50:00|53357|53307|53418.5|53368.5|53452.5|53394|53355|53297|790
1671026100000|2022-12-14 13:55:00|53414.5|53364.5|53409.5|53359.5|53475|53415|53384.5|53322.5|759
1671026400000|2022-12-14 14:00:00|53414.5|53364.5|53510|53430|53530|53469|53401|53347|756
1671026700000|2022-12-14 14:05:00|53499|53449|53487|53437|53547.5|53489|53432.5|53372.5|816
1671027000000|2022-12-14 14:10:00|53480|53430|53474.5|53424.5|53582.5|53525|53474.5|53419.5|766
1671027300000|2022-12-14 14:15:00|53487.5|53407.5|53395|53315|53502.5|53449|53355|53297|738
1671027600000|2022-12-14 14:20:00|53368.5|53318.5|53364.5|53314.5|53415|53350.5|53327|53265|836
1671027900000|2022-12-14 14:25:00|53385|53305|53417|53367|53452.5|53385|53359|53305|852
1671028200000|2022-12-14 14:30:00|53413.5|53363.5|53452|53372|53475|53419|53303.5|53239|940
1671028500000|2022-12-14 14:35:00|53436|53386|53394|53344|53502.5|53449|53348.5|53292|860
1671028800000|2022-12-14 14:40:00|53390.5|53340.5|53391|53341|53452.5|53391.5|53371|53312.5|796
1671029100000|2022-12-14 14:45:00|53415|53335|53444.5|53394.5|53495|53435|53348.5|53298.5|861
1671029400000|2022-12-14 14:50:00|53460|53380|53432|53382|53482.5|53424|53399.5|53338|830
1671029700000|2022-12-14 14:55:00|53431|53381|53449.5|53399.5|53475|53415|53403.5|53342.5|789
1671030000000|2022-12-14 15:00:00|53467.5|53387.5|53515|53465|53540|53485|53407|53357|850
1671030300000|2022-12-14 15:05:00|53517|53467|53457|53407|53555|53499|53447.5|53387|819
1671030600000|2022-12-14 15:10:00|53475|53395|53460|53410|53530|53475|53441|53380|805
1671030900000|2022-12-14 15:15:00|53461|53411|53462|53382|53532.5|53475|53439.5|53382|778
1671031200000|2022-12-14 15:20:00|53446|53396|53397|53347|53480|53425|53397|53342|810
1671031500000|2022-12-14 15:25:00|53398.5|53348.5|53400|53350|53437.5|53375|53379.5|53319.5|731
1671031800000|2022-12-14 15:30:00|53399.5|53349.5|53332.5|53282.5|53445|53385|53312.5|53255|750
1671032100000|2022-12-14 15:35:00|53339.5|53289.5|53356|53306|53422.5|53365|53337.5|53284|749
1671032400000|2022-12-14 15:40:00|53349.5|53299.5|53339.5|53289.5|53387.5|53335|53320|53261|764
1671032700000|2022-12-14 15:45:00|53335|53285|53285|53235|53400|53345|53282|53225|715
1671033000000|2022-12-14 15:50:00|53282|53232|53205|53155|53312.5|53255|53147|53095|814
1671033300000|2022-12-14 15:55:00|53192|53142|53250|53200|53285|53235|53180|53125|865
1671033600000|2022-12-14 16:00:00|53265|53215|53299.5|53249.5|53320|53265.5|53235|53175|874
1671033900000|2022-12-14 16:05:00|53320|53240|53327|53277|53365|53315|53282|53225|813
1671034200000|2022-12-14 16:10:00|53345|53265|53282.5|53232.5|53350|53295|53282.5|53222|711
1671034500000|2022-12-14 16:15:00|53289.5|53239.5|53259|53209|53327.5|53275|53257.5|53204|772
1671034800000|2022-12-14 16:20:00|53270|53220|53250|53200|53300|53245|53239.5|53178|781
1671035100000|2022-12-14 16:25:00|53257.5|53207.5|53252|53202|53338|53275|53244.5|53185|757
1671035400000|2022-12-14 16:30:00|53258|53208|53224.5|53174.5|53270|53215|53197|53136|735
1671035700000|2022-12-14 16:35:00|53222|53172|53184.5|53134.5|53258|53205|53182|53124|713
1671036000000|2022-12-14 16:40:00|53195|53145|53042.5|52992.5|53206|53156|53032|52972.5|712
1671036300000|2022-12-14 16:45:00|53060|53010|53039.5|52989.5|53087.5|53030|53016|52956|772
1671036600000|2022-12-14 16:50:00|53037|52987|53001|52951|53056|53006|52939.5|52889.5|835
1671036900000|2022-12-14 16:55:00|53014.5|52964.5|53035|52985|53095|53040|52965|52905|788
1671037200000|2022-12-14 17:00:00|53030|52980|53056|53006|53095|53035|52959.5|52899.5|784
1671037500000|2022-12-14 17:05:00|53054.5|53004.5|53051|53001|53110|53050|52985|52927.5|805
1671037800000|2022-12-14 17:10:00|53045|52995|53162.5|53082.5|53167.5|53115|53035|52979.5|721
1671038100000|2022-12-14 17:15:00|53150|53100|53145|53095|53185|53127.5|53099.5|53045|829
1671038400000|2022-12-14 17:20:00|53147.5|53097.5|53165|53115|53190|53135|53094.5|53044.5|733
1671038700000|2022-12-14 17:25:00|53151|53101|53210.5|53160.5|53232.5|53175|53142|53081|771
1671039000000|2022-12-14 17:30:00|53213.5|53163.5|53214|53164|53270|53215|53200.5|53145|839
1671039300000|2022-12-14 17:35:00|53223|53173|53232|53152|53285|53225|53196|53140|840
1671039600000|2022-12-14 17:40:00|53213.5|53163.5|53227|53177|53262.5|53205|53196|53137|747
1671039900000|2022-12-14 17:45:00|53223.5|53173.5|53217|53167|53297|53245|53198.5|53140|726
1671040200000|2022-12-14 17:50:00|53218.5|53168.5|53319|53269|53335|53285|53193.5|53137|794
1671040500000|2022-12-14 17:55:00|53312|53262|53298.5|53248.5|53345|53295|53259.5|53197.5|739
1671040800000|2022-12-14 18:00:00|53297|53247|53203.5|53153.5|53315|53265|53189.5|53132.5|734
1671041100000|2022-12-14 18:05:00|53207|53157|53191|53141|53235|53185|53174.5|53117.5|771
1671041400000|2022-12-14 18:10:00|53186|53136|53092|53042|53205|53155|53083.5|53017.5|796
1671041700000|2022-12-14 18:15:00|53091|53041|53104.5|53054.5|53135|53085|53068.5|53002.5|780
1671042000000|2022-12-14 18:20:00|53113|53033|53060|52980|53132.5|53075|53020|52965|815
1671042300000|2022-12-14 18:25:00|53049.5|52999.5|53125|53075|53125|53075|53031|52965|734
1671042600000|2022-12-14 18:30:00|53107|53057|53171|53121|53225|53165|53069.5|53010|868
1671042900000|2022-12-14 18:35:00|53198|53148|53187|53137|53250|53182|53129.5|53070|821
1671043200000|2022-12-14 18:40:00|53186|53136|53135.5|53085.5|53212.5|53155|53116|53052.5|741
1671043500000|2022-12-14 18:45:00|53129.5|53079.5|53088.5|53038.5|53152.5|53095|53041|52980|713
1671043800000|2022-12-14 18:50:00|53090|53040|53109.5|53059.5|53182.5|53125|53073.5|53007.5|775
1671044100000|2022-12-14 18:55:00|53114.5|53064.5|53087.5|53007.5|53162.5|53105|52984.5|52922.5|797
1671106200000|2022-12-15 12:10:00|53132.5|53082.5|53230|53180|53255|53205|53125|53063|626
1671106500000|2022-12-15 12:15:00|53238|53188|53245|53195|53278|53220|53160|53098|733
1671106800000|2022-12-15 12:20:00|53250|53200|53250.5|53170.5|53270|53220|53160|53098|760
1671107100000|2022-12-15 12:25:00|53250|53170|53124.5|53074.5|53280.5|53225|53072.5|53007.5|747
1671107400000|2022-12-15 12:30:00|53140.5|53060.5|53078|53028|53143|53090.5|53058|52995.5|711
1671107700000|2022-12-15 12:35:00|53075|53025|53020.5|52970.5|53133|53075|53017.5|52958|754
1671108000000|2022-12-15 12:40:00|53018|52968|52945.5|52865.5|53055|52995.5|52902.5|52842.5|861
1671108300000|2022-12-15 12:45:00|52940.5|52890.5|52973|52893|52995.5|52935|52907.5|52850.5|747
1671108600000|2022-12-15 12:50:00|52968|52888|52915|52865|52995.5|52945|52857.5|52798|730
1671108900000|2022-12-15 12:55:00|52930.5|52850.5|52883.5|52833.5|52995.5|52935|52877.5|52815.5|771
1671109200000|2022-12-15 13:00:00|52891|52841|52941|52861|52950.5|52889|52872.5|52813|820
1671109500000|2022-12-15 13:05:00|52927|52877|52935|52885|52985|52925|52920|52863|795
1671109800000|2022-12-15 13:10:00|52942.5|52892.5|52981.5|52931.5|53023|52964|52937.5|52870.5|698
1671110100000|2022-12-15 13:15:00|52981|52931|52980.5|52930.5|53030.5|52968.5|52952|52897|793
1671110400000|2022-12-15 13:20:00|52983|52933|53043|52993|53064|53011.5|52962|52897|884
1671110700000|2022-12-15 13:25:00|53040.5|52990.5|53089|53039|53185|53119|53035.5|52985.5|840
1671111000000|2022-12-15 13:30:00|53087|53037|53053.5|53003.5|53136.5|53077.5|52995.5|52939|860
1671111300000|2022-12-15 13:35:00|53045|52995|53106.5|53026.5|53197|53145.5|53032.5|52982.5|966
1671111600000|2022-12-15 13:40:00|53087.5|53037.5|53026.5|52946.5|53109|53052|52965|52904|918
1671111900000|2022-12-15 13:45:00|53013|52963|53216.5|53136.5|53254|53199|52997.5|52939|919
1671112200000|2022-12-15 13:50:00|53205|53155|53193.5|53143.5|53239|53184|53173.5|53114|894
1671112500000|2022-12-15 13:55:00|53200|53150|53198.5|53148.5|53236|53172.5|53123.5|53071.5|901
1671112800000|2022-12-15 14:00:00|53181|53131|53296|53246|53376.5|53314.5|53155|53099|881
1671113100000|2022-12-15 14:05:00|53285|53235|53332.5|53282.5|53354|53294.5|53272.5|53216.5|809
1671113400000|2022-12-15 14:10:00|53315|53265|53355|53305|53375|53325|53268.5|53216.5|831
1671113700000|2022-12-15 14:15:00|53376.5|53296.5|53348|53298|53415|53352.5|53322.5|53261.5|907
1671114000000|2022-12-15 14:20:00|53345.5|53295.5|53358|53308|53378|53321|53305|53254|850
1671114300000|2022-12-15 14:25:00|53360|53310|53357|53277|53411.5|53353.5|53322.5|53266.5|852
1671114600000|2022-12-15 14:30:00|53361.5|53281.5|53240|53190|53365|53303|53235|53171.5|941
1671114900000|2022-12-15 14:35:00|53256|53206|53209|53129|53256|53206|53175|53114|896
1671115200000|2022-12-15 14:40:00|53190|53140|53214.5|53164.5|53254|53198.5|53181|53114|823
1671115500000|2022-12-15 14:45:00|53213.5|53163.5|53261.5|53181.5|53296.5|53241|53181|53117|890
1671115800000|2022-12-15 14:50:00|53259|53179|53136.5|53056.5|53261.5|53202.5|53105|53044|840
1671116100000|2022-12-15 14:55:00|53133.5|53083.5|53163.5|53113.5|53190|53127.5|53105|53041.5|793
1671116400000|2022-12-15 15:00:00|53155|53105|53291|53241|53304|53241|53155|53091.5|875
1671116700000|2022-12-15 15:05:00|53293.5|53243.5|53354|53274|53369|53317|53275|53216.5|880
1671117000000|2022-12-15 15:10:00|53338.5|53288.5|53303.5|53253.5|53354|53298|53285|53224|828
1671117300000|2022-12-15 15:15:00|53306|53256|53341|53291|53357|53298.5|53285|53231.5|851
1671117600000|2022-12-15 15:20:00|53336|53286|53361.5|53281.5|53399|53343.5|53315|53259|768
1671117900000|2022-12-15 15:25:00|53357|53307|53366|53316|53406.5|53347|53353|53281.5|815
1671118200000|2022-12-15 15:30:00|53363.5|53313.5|53430.5|53380.5|53509|53451|53363.5|53304|830
1671118500000|2022-12-15 15:35:00|53436|53386|53377.5|53327.5|53471|53406|53355|53300|834
1671118800000|2022-12-15 15:40:00|53375|53325|53388.5|53338.5|53420|53366|53365|53308.5|775
1671119100000|2022-12-15 15:45:00|53406|53326|53402.5|53352.5|53426|53368.5|53375|53318|708
1671119400000|2022-12-15 15:50:00|53398.5|53348.5|53367.5|53317.5|53438|53371|53345|53292.5|791
1671119700000|2022-12-15 15:55:00|53368.5|53318.5|53328.5|53278.5|53399|53335.5|53325|53258.5|867
1671120000000|2022-12-15 16:00:00|53331|53281|53356|53306|53406|53355.5|53325|53273.5|850
1671120300000|2022-12-15 16:05:00|53353|53303|53423|53373|53448.5|53383|53335|53273.5|795
1671120600000|2022-12-15 16:10:00|53438|53358|53411|53361|53456|53393|53385|53335|718
1671120900000|2022-12-15 16:15:00|53426|53346|53391|53341|53463.5|53398|53365|53315|822
1671121200000|2022-12-15 16:20:00|53390|53340|53417.5|53367.5|53448.5|53385.5|53365|53315|710
1671121500000|2022-12-15 16:25:00|53423|53373|53365.5|53315.5|53438|53375.5|53325|53275|815
1671121800000|2022-12-15 16:30:00|53361|53311|53337.5|53287.5|53383.5|53320.5|53325|53273.5|784
1671122100000|2022-12-15 16:35:00|53342.5|53292.5|53375|53325|53410|53353|53325|53273.5|739
1671122400000|2022-12-15 16:40:00|53382.5|53332.5|53367.5|53317.5|53418.5|53352.5|53335|53285|723
1671122700000|2022-12-15 16:45:00|53370|53320|53348|53298|53388.5|53325|53325|53272.5|721
1671123000000|2022-12-15 16:50:00|53343.5|53293.5|53301|53251|53368.5|53303|53285|53228.5|670
1671123300000|2022-12-15 16:55:00|53293.5|53243.5|53315|53265|53326|53265|53265|53208.5|670
1671123600000|2022-12-15 17:00:00|53306|53256|53301|53251|53338.5|53275|53285|53228.5|651
1671123900000|2022-12-15 17:05:00|53310.5|53260.5|53308.5|53258.5|53383.5|53320.5|53285|53228.5|754
1671124200000|2022-12-15 17:10:00|53311|53261|53262|53212|53331|53280|53245|53193.5|785
1671124500000|2022-12-15 17:15:00|53257.5|53207.5|53017.5|52967.5|53288.5|53227|52943.5|52881|878
1671124800000|2022-12-15 17:20:00|53025|52975|52976|52926|53073|53010|52915|52858.5|943
1671125100000|2022-12-15 17:25:00|53006|52938.5|52928|52878|53041|52976|52915|52858.5|871
1671125400000|2022-12-15 17:30:00|52921|52871|52925|52875|52976|52911|52841|52791|876
1671125700000|2022-12-15 17:35:00|52923.5|52873.5|52983.5|52933.5|53056|52987.5|52922.5|52866|835
1671126000000|2022-12-15 17:40:00|52965|52915|53028.5|52978.5|53048.5|52987|52963.5|52901|767
1671126300000|2022-12-15 17:45:00|53046|52966|53077.5|53027.5|53098.5|53040|53015|52965|839
1671126600000|2022-12-15 17:50:00|53075|53025|53108.5|53058.5|53141|53075.5|53045|52988.5|770
1671126900000|2022-12-15 17:55:00|53110.5|53060.5|53133|53083|53158.5|53097.5|53065|53014|821
1671127200000|2022-12-15 18:00:00|53121|53071|53133.5|53083.5|53178.5|53121|53095|53041|809
1671127500000|2022-12-15 18:05:00|53151|53071|53157.5|53107.5|53179|53114|53115|53060|804
1671127800000|2022-12-15 18:10:00|53158.5|53108.5|53123.5|53073.5|53186|53124|53095|53033.5|785
1671128100000|2022-12-15 18:15:00|53127.5|53077.5|53175.5|53125.5|53193.5|53135.5|53105|53053|727
1671128400000|2022-12-15 18:20:00|53173.5|53123.5|53138.5|53088.5|53216|53155.5|53115|53065|777
1671128700000|2022-12-15 18:25:00|53141|53091|53183|53103|53184|53121.5|53095|53038|618
1671129000000|2022-12-15 18:30:00|53165|53115|53147.5|53097.5|53178.5|53121.5|53105|53053|505
1671129300000|2022-12-15 18:35:00|53163.5|53083.5|53166|53116|53178.5|53121.5|53115|53056|634
1671129600000|2022-12-15 18:40:00|53158.5|53108.5|53153.5|53103.5|53183|53120.5|53115|53061|650
1671129900000|2022-12-15 18:45:00|53155.5|53105.5|53065|53015|53163.5|53105.5|53055|53003.5|677
1671130200000|2022-12-15 18:50:00|53084|53034|53106|53026|53109|53046.5|53055|52998.5|682
1671130500000|2022-12-15 18:55:00|53081.5|53031.5|53152.5|53102.5|53178.5|53114|53075|53025|777
1671192600000|2022-12-16 12:10:00|53135|53085|53195|53145|53228|53175|53106.5|53056.5|622
1671192900000|2022-12-16 12:15:00|53213|53133|53298.5|53248.5|53315.5|53252.5|53166.5|53116.5|724
1671193200000|2022-12-16 12:20:00|53300|53250|53244|53194|53358|53295|53231.5|53181.5|803
1671193500000|2022-12-16 12:25:00|53276|53226|53182.5|53132.5|53300|53237.5|53154|53104|682
1671193800000|2022-12-16 12:30:00|53183|53133|53205|53155|53243|53185|53112.5|53053|794
1671194100000|2022-12-16 12:35:00|53222.5|53142.5|53152.5|53102.5|53235.5|53176|53150|53090.5|675
1671194400000|2022-12-16 12:40:00|53155|53105|53146.5|53096.5|53222.5|53165|53131.5|53068|656
1671194700000|2022-12-16 12:45:00|53145|53095|53082.5|53032.5|53168|53105|53082.5|53030.5|682
1671195000000|2022-12-16 12:50:00|53085|53035|53046.5|52996.5|53120.5|53057|53032.5|52973|644
1671195300000|2022-12-16 12:55:00|53048|52998|52977.5|52927.5|53083|53021|52972.5|52908|750
1671195600000|2022-12-16 13:00:00|52981.5|52931.5|52980|52930|53023|52965|52947.5|52878|727
1671195900000|2022-12-16 13:05:00|52986.5|52936.5|53032.5|52982.5|53048|52989|52972.5|52908|686
1671196200000|2022-12-16 13:10:00|53034|52984|52976.5|52926.5|53040.5|52985|52930|52863|795
1671196500000|2022-12-16 13:15:00|52980|52930|53005|52955|53023|52956.5|52961.5|52903|709
1671196800000|2022-12-16 13:20:00|53009|52959|53004|52954|53048|52985|52989|52930.5|682
1671197100000|2022-12-16 13:25:00|53002.5|52952.5|52985|52935|53023|52965|52924|52865.5|776
1671197400000|2022-12-16 13:30:00|52991.5|52941.5|52999|52949|53033|52969.5|52967.5|52903|781
1671197700000|2022-12-16 13:35:00|53010.5|52930.5|52959.5|52909.5|53010.5|52950|52924.5|52863|769
1671198000000|2022-12-16 13:40:00|52964.5|52914.5|52950|52900|52989|52926.5|52914|52850.5|824
1671198300000|2022-12-16 13:45:00|52936.5|52886.5|52952|52902|52983|52916.5|52924|52863|723
1671198600000|2022-12-16 13:50:00|52949.5|52899.5|52896.5|52846.5|52968|52906.5|52884|52823|726
1671198900000|2022-12-16 13:55:00|52892.5|52842.5|52874|52824|52923|52866.5|52860|52797|755
1671199200000|2022-12-16 14:00:00|52878|52798|52795|52745|52884|52825|52747|52683|863
1671199500000|2022-12-16 14:05:00|52799.5|52749.5|52813|52763|52828|52766.5|52735|52682|769
1671199800000|2022-12-16 14:10:00|52816.5|52766.5|52858|52778|52858|52798|52775|52713|755
1671200100000|2022-12-16 14:15:00|52844.5|52794.5|52847|52797|52904|52845|52800.5|52740.5|842
1671200400000|2022-12-16 14:20:00|52858|52778|52848|52798|52903|52839|52825.5|52770.5|798
1671200700000|2022-12-16 14:25:00|52847.5|52797.5|52800.5|52720.5|52870|52811.5|52763|52705.5|829
1671201000000|2022-12-16 14:30:00|52790.5|52740.5|52755.5|52705.5|52831|52772|52743|52683|925
1671201300000|2022-12-16 14:35:00|52770.5|52690.5|52923|52873|52930.5|52873|52753|52690.5|884
1671201600000|2022-12-16 14:40:00|52915.5|52865.5|52863|52813|52930.5|52876.5|52855|52793|814
1671201900000|2022-12-16 14:45:00|52855.5|52805.5|52820.5|52740.5|52870|52819|52792|52728|935
1671202200000|2022-12-16 14:50:00|52808|52758|52840|52790|52904|52837|52801.5|52740.5|884
1671202500000|2022-12-16 14:55:00|52839.5|52789.5|52813|52763|52863|52801.5|52795|52733|841
1671202800000|2022-12-16 15:00:00|52819.5|52769.5|52788|52738|52849|52784|52760.5|52698|815
1671203100000|2022-12-16 15:05:00|52786.5|52736.5|52875|52795|52875|52813|52770.5|52703|828
1671203400000|2022-12-16 15:10:00|52873|52793|52846.5|52796.5|52873|52812.5|52807.5|52743|859
1671203700000|2022-12-16 15:15:00|52858|52778|52833|52753|52884|52824|52813|52748|815
1671204000000|2022-12-16 15:20:00|52810.5|52760.5|52835.5|52785.5|52863|52805.5|52795|52728|790
1671204300000|2022-12-16 15:25:00|52836|52786|52848|52798|52858|52798|52813|52751|827
1671204600000|2022-12-16 15:30:00|52845|52795|52890|52840|52916|52851|52823|52763|773
1671204900000|2022-12-16 15:35:00|52883|52833|52895.5|52845.5|52941|52878|52865|52805.5|759
1671205200000|2022-12-16 15:40:00|52895|52845|52866|52816|52913|52850.5|52835|52778|775
1671205500000|2022-12-16 15:45:00|52873|52793|52885.5|52835.5|52915.5|52861|52838|52778|790
1671205800000|2022-12-16 15:50:00|52880.5|52800.5|52850.5|52800.5|52908|52846|52835|52770.5|788
1671206100000|2022-12-16 15:55:00|52863|52783|52831|52781|52886|52824.5|52820|52755.5|789
1671206400000|2022-12-16 16:00:00|52833.5|52783.5|52796.5|52746.5|52846|52790.5|52753.5|52690.5|882
1671206700000|2022-12-16 16:05:00|52794.5|52744.5|52785|52735|52828|52767|52764.5|52698|828
1671207000000|2022-12-16 16:10:00|52805.5|52725.5|52767|52717|52823|52761|52755|52698|639
1671207300000|2022-12-16 16:15:00|52764|52714|52664.5|52614.5|52778|52720.5|52655|52591|772
1671207600000|2022-12-16 16:20:00|52657.5|52607.5|52735.5|52685.5|52740.5|52685.5|52657.5|52588|671
1671207900000|2022-12-16 16:25:00|52722.5|52672.5|52713|52633|52743|52685.5|52695|52630|670
1671208200000|2022-12-16 16:30:00|52707|52657|52715|52665|52745|52683|52675|52618|732
1671208500000|2022-12-16 16:35:00|52725|52675|52750|52700|52755.5|52700.5|52695|52630|701
1671208800000|2022-12-16 16:40:00|52742.5|52692.5|52745.5|52695.5|52796.5|52733|52725|52660.5|661
1671209100000|2022-12-16 16:45:00|52747|52697|52765|52715|52779|52715.5|52705|52652|607
1671209400000|2022-12-16 16:50:00|52758|52708|52729.5|52679.5|52772|52715|52715|52664|594
1671209700000|2022-12-16 16:55:00|52724.5|52674.5|52760.5|52710.5|52774|52710.5|52715|52656.5|633
1671210000000|2022-12-16 17:00:00|52764.5|52714.5|52762|52712|52779|52715.5|52722.5|52664|708
1671210300000|2022-12-16 17:05:00|52760.5|52710.5|52803|52753|52824|52760.5|52755|52699|694
1671210600000|2022-12-16 17:10:00|52800|52750|52792|52742|52839|52775.5|52770|52713|588
1671210900000|2022-12-16 17:15:00|52794.5|52744.5|52758|52708|52813|52750.5|52735|52685|591
1671211200000|2022-12-16 17:20:00|52757.5|52707.5|52803|52753|52816.5|52760.5|52745|52686.5|640
1671211500000|2022-12-16 17:25:00|52795|52745|52813|52763|52824|52770.5|52770|52709|617
1671211800000|2022-12-16 17:30:00|52810|52760|52794.5|52744.5|52851|52790.5|52775|52714|684
1671212100000|2022-12-16 17:35:00|52787|52737|52830.5|52780.5|52833|52783|52765|52706.5|662
1671212400000|2022-12-16 17:40:00|52827|52777|52854|52774|52861.5|52798|52812.5|52751.5|625
1671212700000|2022-12-16 17:45:00|52844.5|52794.5|52873|52823|52898|52835.5|52834.5|52766.5|637
1671213000000|2022-12-16 17:50:00|52870|52820|52902|52852|52918|52858|52855|52794|618
1671213300000|2022-12-16 17:55:00|52904.5|52854.5|52863|52813|52919|52858|52855|52786.5|640
1671213600000|2022-12-16 18:00:00|52857|52807|52889.5|52839.5|52911.5|52844.5|52845|52786.5|634
1671213900000|2022-12-16 18:05:00|52887|52837|52875|52825|52919|52858|52862.5|52801.5|539
1671214200000|2022-12-16 18:10:00|52878|52828|52895.5|52845.5|52919|52858|52865|52801.5|488
1671214500000|2022-12-16 18:15:00|52893|52843|52937|52887|52972|52910.5|52873|52809|598
1671214800000|2022-12-16 18:20:00|52940.5|52890.5|52918|52868|52969|52908|52885|52824|586
1671215100000|2022-12-16 18:25:00|52913|52863|52895.5|52845.5|52933|52870.5|52885|52824|574
1671215400000|2022-12-16 18:30:00|52893|52843|52881|52831|52903|52843|52845|52786.5|502
1671215700000|2022-12-16 18:35:00|52882|52832|52925|52875|52941.5|52880.5|52865|52809|500
1671216000000|2022-12-16 18:40:00|52915|52865|52883|52833|52943|52880.5|52865|52801.5|501
1671216300000|2022-12-16 18:45:00|52887|52837|52920.5|52870.5|52941.5|52880.5|52877.5|52812|556
1671216600000|2022-12-16 18:50:00|52918|52868|53020.5|52970.5|53049|52988|52905|52851|676
1671216900000|2022-12-16 18:55:00|53022|52972|53023|52973|53048|52985.5|52985|52924|650
1671451800000|2022-12-19 12:10:00|53327|53277|53312|53262|53345|53295|53252|53202|562
1671452100000|2022-12-19 12:15:00|53309|53259|53385|53335|53427|53377|53287|53237|838
1671452400000|2022-12-19 12:20:00|53384|53334|53365|53315|53416.5|53360|53327|53277|775
1671452700000|2022-12-19 12:25:00|53364|53314|53274.5|53224.5|53376|53326|53269.5|53219.5|822
1671453000000|2022-12-19 12:30:00|53300.5|53250.5|53261.5|53211.5|53343|53293|53234|53184|777
1671453300000|2022-12-19 12:35:00|53266|53216|53264.5|53214.5|53313|53263|53246.5|53196.5|702
1671453600000|2022-12-19 12:40:00|53264|53214|53156.5|53106.5|53269.5|53219.5|53135|53085|831
1671453900000|2022-12-19 12:45:00|53155|53105|53147.5|53097.5|53175|53125|53131.5|53081.5|719
1671454200000|2022-12-19 12:50:00|53152.5|53102.5|53157.5|53107.5|53169|53119|53101.5|53051.5|788
1671454500000|2022-12-19 12:55:00|53155|53105|53164|53114|53201|53151|53131.5|53081.5|721
1671454800000|2022-12-19 13:00:00|53159|53109|53148|53098|53178|53128|53096.5|53046.5|883
1671455100000|2022-12-19 13:05:00|53139|53089|53175|53125|53180|53130|53106.5|53056.5|790
1671455400000|2022-12-19 13:10:00|53174.5|53124.5|53165|53115|53202.5|53152.5|53151.5|53101.5|835
1671455700000|2022-12-19 13:15:00|53180.5|53130.5|53270.5|53220.5|53275.5|53225.5|53135|53085|758
1671456000000|2022-12-19 13:20:00|53267|53217|53192|53142|53308.5|53258.5|53171.5|53121.5|838
1671456300000|2022-12-19 13:25:00|53199.5|53149.5|53160.5|53110.5|53224.5|53174.5|53151.5|53101.5|805
1671456600000|2022-12-19 13:30:00|53158|53108|53224.5|53174.5|53230|53180|53138|53088|778
1671456900000|2022-12-19 13:35:00|53223|53173|53247|53197|53278|53228|53215|53165|693
1671457200000|2022-12-19 13:40:00|53245|53195|53212|53162|53275.5|53225.5|53184|53134|731
1671457500000|2022-12-19 13:45:00|53213|53163|53204|53154|53225.5|53175.5|53159|53109|704
1671457800000|2022-12-19 13:50:00|53210|53160|53238.5|53188.5|53249|53199|53181.5|53131.5|695
1671458100000|2022-12-19 13:55:00|53241|53191|53275|53225|53291|53241|53234|53184|669
1671458400000|2022-12-19 14:00:00|53271|53221|53265|53215|53277.5|53223.5|53209|53159|703
1671458700000|2022-12-19 14:05:00|53259|53209|53254|53204|53288.5|53238.5|53234|53184|654
1671459000000|2022-12-19 14:10:00|53262.5|53212.5|53300|53250|53300|53250|53226.5|53176.5|651
1671459300000|2022-12-19 14:15:00|53287|53237|53309.5|53259.5|53328.5|53278.5|53264|53214|585
1671459600000|2022-12-19 14:20:00|53307|53257|53258.5|53208.5|53312|53262|53225|53175|717
1671459900000|2022-12-19 14:25:00|53251.5|53201.5|53216|53166|53263.5|53213.5|53199|53149|729
1671460200000|2022-12-19 14:30:00|53213.5|53163.5|53255.5|53205.5|53271|53221|53174|53117.5|822
1671460500000|2022-12-19 14:35:00|53251|53201|53315|53265|53320.5|53270.5|53243.5|53193.5|849
1671460800000|2022-12-19 14:40:00|53310.5|53260.5|53290|53240|53355.5|53305.5|53266.5|53216.5|887
1671461100000|2022-12-19 14:45:00|53283.5|53233.5|53255|53205|53318.5|53268.5|53246.5|53196.5|860
1671461400000|2022-12-19 14:50:00|53249|53199|53325.5|53275.5|53325.5|53275.5|53234|53184|755
1671461700000|2022-12-19 14:55:00|53323.5|53273.5|53205.5|53155.5|53325.5|53275.5|53197.5|53147.5|806
1671462000000|2022-12-19 15:00:00|53196|53146|53233.5|53183.5|53255.5|53205.5|53157.5|53097.5|872
1671462300000|2022-12-19 15:05:00|53245.5|53195.5|53258|53208|53270.5|53220.5|53206.5|53156.5|891
1671462600000|2022-12-19 15:10:00|53245|53195|53178|53128|53285.5|53235.5|53164|53114|761
1671462900000|2022-12-19 15:15:00|53183|53133|53050.5|53000.5|53208|53158|53035|52982.5|824
1671463200000|2022-12-19 15:20:00|53053|53003|53031|52981|53058.5|53008.5|53005|52955|790
1671463500000|2022-12-19 15:25:00|53033|52983|53007|52957|53065.5|53015.5|52999|52949|780
1671463800000|2022-12-19 15:30:00|53011|52961|53045.5|52995.5|53075.5|53025.5|53001|52951|757
1671464100000|2022-12-19 15:35:00|53033.5|52983.5|53091|53041|53106|53056|53011.5|52961.5|744
1671464400000|2022-12-19 15:40:00|53087.5|53037.5|53068|53018|53106|53056|53024|52974|732
1671464700000|2022-12-19 15:45:00|53065|53015|53111|53061|53126|53076|53054|53004|700
1671465000000|2022-12-19 15:50:00|53113|53063|53106|53056|53145|53095|53089|53039|790
1671465300000|2022-12-19 15:55:00|53101|53051|53061|53011|53113|53063|53034|52984|687
1671465600000|2022-12-19 16:00:00|53060.5|53010.5|53104|53054|53143.5|53093.5|53035|52985|778
1671465900000|2022-12-19 16:05:00|53116|53066|53081|53031|53136|53086|53059|53009|591
1671466200000|2022-12-19 16:10:00|53078.5|53028.5|53066|53016|53081|53031|53044|52987.5|669
1671466500000|2022-12-19 16:15:00|53059|53009|53059|53009|53083|53033|53044|52994|661
1671466800000|2022-12-19 16:20:00|53068|53018|53041|52991|53091|53041|53031.5|52981.5|753
1671467100000|2022-12-19 16:25:00|53043.5|52993.5|53068.5|53018.5|53108.5|53058.5|53035|52985|663
1671467400000|2022-12-19 16:30:00|53070|53020|53118.5|53068.5|53123.5|53073.5|53059|53009|705
1671467700000|2022-12-19 16:35:00|53115.5|53065.5|53108|53058|53131.5|53081.5|53101.5|53051.5|720
1671468000000|2022-12-19 16:40:00|53120|53070|53096.5|53046.5|53155.5|53105.5|53074|53024|752
1671468300000|2022-12-19 16:45:00|53084|53034|53109|53059|53136|53086|53081.5|53031.5|706
1671468600000|2022-12-19 16:50:00|53115.5|53065.5|53145|53095|53161.5|53111.5|53109|53059|749
1671468900000|2022-12-19 16:55:00|53142.5|53092.5|53148|53098|53156.5|53106.5|53099|53049|712
1671469200000|2022-12-19 17:00:00|53151.5|53101.5|53120|53070|53151.5|53101.5|53109|53059|644
1671469500000|2022-12-19 17:05:00|53124|53074|53153.5|53103.5|53166.5|53116.5|53111.5|53061.5|605
1671469800000|2022-12-19 17:10:00|53147.5|53097.5|53155|53105|53197|53147|53141.5|53091.5|672
1671470100000|2022-12-19 17:15:00|53157|53107|53142.5|53092.5|53166.5|53116.5|53119|53069|680
1671470400000|2022-12-19 17:20:00|53136.5|53086.5|53147|53097|53157.5|53107.5|53116.5|53066.5|575
1671470700000|2022-12-19 17:25:00|53141.5|53091.5|53160|53110|53172|53122|53131.5|53081.5|626
1671471000000|2022-12-19 17:30:00|53152.5|53102.5|53140|53090|53157.5|53107.5|53119|53069|688
1671471300000|2022-12-19 17:35:00|53145|53095|53145.5|53095.5|53148|53098|53106.5|53056.5|709
1671471600000|2022-12-19 17:40:00|53140|53090|53244|53194|53267.5|53217.5|53131.5|53081.5|694
1671471900000|2022-12-19 17:45:00|53243|53193|53240.5|53190.5|53273|53223|53211.5|53161.5|827
1671472200000|2022-12-19 17:50:00|53242|53192|53242|53192|53247.5|53197.5|53205|53155|709
1671472500000|2022-12-19 17:55:00|53240.5|53190.5|53234|53184|53267.5|53217.5|53226.5|53176.5|734
1671472800000|2022-12-19 18:00:00|53221.5|53171.5|53178|53128|53252|53202|53161.5|53111.5|784
1671473100000|2022-12-19 18:05:00|53175|53125|53068|53018|53175|53125|53054|53004|728
1671473400000|2022-12-19 18:10:00|53070|53020|53020|52970|53079|53029|52925|52875|837
1671473700000|2022-12-19 18:15:00|53012.5|52962.5|52975|52925|53033|52983|52956.5|52906.5|703
1671474000000|2022-12-19 18:20:00|52973|52923|53000.5|52950.5|53010|52960|52964|52914|647
1671474300000|2022-12-19 18:25:00|53005.5|52955.5|53015.5|52965.5|53025.5|52975.5|52984|52934|673
1671474600000|2022-12-19 18:30:00|53016.5|52966.5|52993.5|52943.5|53021|52971|52934|52884|726
1671474900000|2022-12-19 18:35:00|52999|52949|52970.5|52920.5|53031|52981|52955|52905|736
1671475200000|2022-12-19 18:40:00|52965|52915|53030.5|52980.5|53041.5|52991.5|52951.5|52901.5|713
1671475500000|2022-12-19 18:45:00|53028.5|52978.5|53029|52979|53041.5|52991.5|53002.5|52952.5|677
1671475800000|2022-12-19 18:50:00|53031|52981|53055|53005|53081|53031|53021.5|52971.5|728
1671476100000|2022-12-19 18:55:00|53058|53008|53082.5|53032.5|53099|53049|53051.5|53001.5|671
1671541800000|2022-12-20 13:10:00|53132|53082|53072.5|53022.5|53142|53092|53067.5|53017.5|595
1671542100000|2022-12-20 13:15:00|53083.5|53033.5|53030.5|52980.5|53092|53042|53000|52950|881
1671542400000|2022-12-20 13:20:00|53029.5|52979.5|52907|52857|53045|52995|52897.5|52847.5|901
1671542700000|2022-12-20 13:25:00|52898|52848|52858|52808|52915|52865|52799.5|52749.5|948
1671543000000|2022-12-20 13:30:00|52865|52815|52715.5|52665.5|52875.5|52815|52687.5|52637.5|969
1671543300000|2022-12-20 13:35:00|52707.5|52657.5|52723|52673|52745|52695|52652.5|52602.5|916
1671543600000|2022-12-20 13:40:00|52720|52670|52747.5|52697.5|52787|52737|52716.5|52666.5|900
1671543900000|2022-12-20 13:45:00|52753|52703|52738.5|52688.5|52765|52715|52723|52673|868
1671544200000|2022-12-20 13:50:00|52740|52690|52772|52722|52785|52735|52727.5|52677.5|740
1671544500000|2022-12-20 13:55:00|52771|52721|52670|52620|52775|52725|52655|52605|770
1671544800000|2022-12-20 14:00:00|52665.5|52615.5|52633.5|52583.5|52675|52625|52613|52563|816
1671545100000|2022-12-20 14:05:00|52631|52581|52568.5|52518.5|52700.5|52650.5|52565.5|52515.5|888
1671545400000|2022-12-20 14:10:00|52564.5|52514.5|52543|52493|52645|52595|52523.5|52473.5|868
1671545700000|2022-12-20 14:15:00|52538.5|52488.5|52625.5|52575.5|52635|52585|52538.5|52488.5|820
1671546000000|2022-12-20 14:20:00|52621|52571|52538.5|52488.5|52635|52585|52521|52471|766
1671546300000|2022-12-20 14:25:00|52542.5|52492.5|52382.5|52332.5|52545|52495|52320.5|52270.5|902
1671546600000|2022-12-20 14:30:00|52385|52335|52123.5|52073.5|52395|52345|52093|52043|1011
1671546900000|2022-12-20 14:35:00|52126|52076|52183|52133|52206|52156|52031|51981|943
1671547200000|2022-12-20 14:40:00|52175|52125|52205.5|52155.5|52235|52185|52168|52118|863
1671547500000|2022-12-20 14:45:00|52211|52161|52202|52152|52226|52176|52186|52136|798
1671547800000|2022-12-20 14:50:00|52198|52148|52185.5|52135.5|52295|52245|52178.5|52128.5|801
1671548100000|2022-12-20 14:55:00|52181.5|52131.5|52161.5|52111.5|52205|52155|52148.5|52098.5|756
1671548400000|2022-12-20 15:00:00|52159|52109|52170|52120|52225|52175|52143|52093|821
1671548700000|2022-12-20 15:05:00|52170.5|52120.5|52146.5|52096.5|52225|52175|52128.5|52078.5|791
1671549000000|2022-12-20 15:10:00|52149|52099|52165|52115|52175|52125|52106|52056|786
1671549300000|2022-12-20 15:15:00|52166.5|52116.5|52190|52140|52205|52155|52158.5|52108.5|750
1671549600000|2022-12-20 15:20:00|52193|52143|52209|52159|52215|52165|52168.5|52118.5|692
1671549900000|2022-12-20 15:25:00|52208.5|52158.5|52196|52146|52219|52169|52180.5|52130.5|640
1671550200000|2022-12-20 15:30:00|52193|52143|52198|52148|52225|52175|52180.5|52130.5|739
1671550500000|2022-12-20 15:35:00|52205|52155|52126.5|52076.5|52215|52165|52118|52068|700
1671550800000|2022-12-20 15:40:00|52125.5|52075.5|52139|52089|52155|52105|52106|52056|740
1671551100000|2022-12-20 15:45:00|52138.5|52088.5|51943|51893|52145|52095|51936.5|51886.5|821
1671551400000|2022-12-20 15:50:00|51943.5|51893.5|51841|51791|51991.5|51941.5|51818.5|51768.5|896
1671551700000|2022-12-20 15:55:00|51843|51793|51913|51863|51936.5|51886.5|51833.5|51783.5|904
1671552000000|2022-12-20 16:00:00|51914|51864|51876.5|51826.5|51935|51885|51855.5|51805.5|854
1671552300000|2022-12-20 16:05:00|51881.5|51831.5|51895.5|51845.5|51935|51885|51874|51824|775
1671552600000|2022-12-20 16:10:00|51896.5|51846.5|51841|51791|51926.5|51876.5|51785.5|51735.5|835
1671552900000|2022-12-20 16:15:00|51850.5|51800.5|51885|51835|51935|51885|51841|51791|763
1671553200000|2022-12-20 16:20:00|51876|51826|51891.5|51841.5|51905|51855|51850.5|51800.5|721
1671553500000|2022-12-20 16:25:00|51891|51841|51908|51858|51925|51875|51868.5|51818.5|669
1671553800000|2022-12-20 16:30:00|51909|51859|51861.5|51811.5|51951.5|51901.5|51845.5|51795.5|772
1671554100000|2022-12-20 16:35:00|51864|51814|51931|51881|51945|51895|51853|51803|749
1671554400000|2022-12-20 16:40:00|51941|51891|51971.5|51921.5|52015|51965|51914|51864|799
1671554700000|2022-12-20 16:45:00|51974|51924|52003|51953|52016.5|51966.5|51957.5|51907.5|723
1671555000000|2022-12-20 16:50:00|52004|51954|51964|51914|52025|51975|51955.5|51905.5|664
1671555300000|2022-12-20 16:55:00|51966.5|51916.5|52036|51986|52055|52005|51956|51906|745
1671555600000|2022-12-20 17:00:00|52038|51988|52079.5|52029.5|52086.5|52036.5|51987|51937|764
1671555900000|2022-12-20 17:05:00|52085.5|52035.5|52116|52066|52175|52125|52072|52022|799
1671556200000|2022-12-20 17:10:00|52117|52067|52091|52041|52135|52085|52078.5|52028.5|708
1671556500000|2022-12-20 17:15:00|52094|52044|52103|52053|52121.5|52071.5|52063.5|52013.5|764
1671556800000|2022-12-20 17:20:00|52114|52064|52138|52088|52144|52094|52082|52032|717
1671557100000|2022-12-20 17:25:00|52139|52089|52185.5|52135.5|52195|52145|52111|52061|752
1671557400000|2022-12-20 17:30:00|52183|52133|52198|52148|52216.5|52166.5|52158|52108|681
1671557700000|2022-12-20 17:35:00|52201|52151|52221.5|52171.5|52255|52205|52201|52151|730
1671558000000|2022-12-20 17:40:00|52223|52173|52246|52196|52265|52215|52193.5|52143.5|661
1671558300000|2022-12-20 17:45:00|52246.5|52196.5|52291.5|52241.5|52336.5|52286.5|52246|52196|753
1671558600000|2022-12-20 17:50:00|52285|52235|52201.5|52151.5|52299|52249|52176.5|52126.5|815
1671558900000|2022-12-20 17:55:00|52206.5|52156.5|52216.5|52166.5|52256.5|52206.5|52170.5|52120.5|790
1671559200000|2022-12-20 18:00:00|52214.5|52164.5|52099.5|52049.5|52235|52185|52086|52036|786
1671559500000|2022-12-20 18:05:00|52096.5|52046.5|52084|52034|52159|52109|52053|52003|819
1671559800000|2022-12-20 18:10:00|52086.5|52036.5|52077|52027|52096.5|52046.5|52039.5|51989.5|809
1671560100000|2022-12-20 18:15:00|52078|52028|52025|51975|52086|52036|51999.5|51949.5|797
1671560400000|2022-12-20 18:20:00|52022.5|51972.5|52024.5|51974.5|52075|52025|52006|51956|769
1671560700000|2022-12-20 18:25:00|52023.5|51973.5|52061|52011|52081|52031|52022|51972|764
1671561000000|2022-12-20 18:30:00|52059.5|52009.5|52068|52018|52085|52035|52051|52001|720
1671561300000|2022-12-20 18:35:00|52075|52025|52049|51999|52095|52045|52030|51980|718
1671561600000|2022-12-20 18:40:00|52046.5|51996.5|52086.5|52036.5|52105|52055|52037.5|51987.5|660
1671561900000|2022-12-20 18:45:00|52089|52039|52107|52057|52135|52085|52082|52032|590
1671562200000|2022-12-20 18:50:00|52102|52052|52057.5|52007.5|52175|52125|52050.5|52000.5|743
1671562500000|2022-12-20 18:55:00|52063.5|52013.5|52121|52071|52125|52075|52054|52004|748
1671562800000|2022-12-20 19:00:00|52123.5|52073.5|52103.5|52053.5|52131.5|52075|52090.5|52040.5|736
1671563100000|2022-12-20 19:05:00|52115|52065|52053.5|52003.5|52125|52075|52030|51980|744
1671563400000|2022-12-20 19:10:00|52055|52005|52062|52012|52085|52035|52045|51995|718
1671563700000|2022-12-20 19:15:00|52065|52015|52033|51983|52075|52025|52027.5|51977.5|702
1671564000000|2022-12-20 19:20:00|52032|51982|52056|52006|52065|52015|52012|51962|634
1671564300000|2022-12-20 19:25:00|52059|52009|52093.5|52043.5|52115|52065|52054|52004|592
1671564600000|2022-12-20 19:30:00|52099.5|52049.5|52079.5|52029.5|52115|52065|52067|52017|577
1671564900000|2022-12-20 19:35:00|52077|52027|52063.5|52013.5|52101.5|52051.5|52057|52007|564
1671565200000|2022-12-20 19:40:00|52065|52015|52112|52062|52126.5|52076.5|52050|52000|645
1671565500000|2022-12-20 19:45:00|52103.5|52053.5|52112|52062|52126.5|52076.5|52098|52048|515
1671565800000|2022-12-20 19:50:00|52114|52064|52121.5|52071.5|52140|52090|52113|52063|423
1671566100000|2022-12-20 19:55:00|52121|52071|52075|52025|52146.5|52096.5|52068.5|52018.5|587
1671628200000|2022-12-21 13:10:00|51722|51672|51654|51604|51726|51676|51637|51587|666
1671628500000|2022-12-21 13:15:00|51648|51598|51739|51689|51755|51705|51644|51594|818
1671628800000|2022-12-21 13:20:00|51741|51691|51751|51701|51796|51746|51711.5|51661.5|911
1671629100000|2022-12-21 13:25:00|51753.5|51703.5|51744.5|51694.5|51765|51715|51667|51617|825
1671629400000|2022-12-21 13:30:00|51737|51687|51710|51660|51753|51703|51687|51637|783
1671629700000|2022-12-21 13:35:00|51715|51665|51661|51611|51725.5|51675.5|51614.5|51564.5|840
1671630000000|2022-12-21 13:40:00|51663.5|51613.5|51788.5|51738.5|51795|51745|51658|51608|785
1671630300000|2022-12-21 13:45:00|51785.5|51735.5|51847|51797|51925|51875|51773.5|51723.5|791
1671630600000|2022-12-21 13:50:00|51846|51796|51906|51856|51916|51866|51796|51746|757
1671630900000|2022-12-21 13:55:00|51902.5|51852.5|52016|51966|52028.5|51978.5|51882.5|51832.5|884
1671631200000|2022-12-21 14:00:00|52018|51968|52181|52131|52216.5|52166.5|51997|51947|931
1671631500000|2022-12-21 14:05:00|52179|52129|52165|52115|52229|52179|52090|52040|838
1671631800000|2022-12-21 14:10:00|52157.5|52107.5|52146|52096|52180|52130|52105|52055|854
1671632100000|2022-12-21 14:15:00|52142|52092|52073.5|52023.5|52165|52115|52045|51995|868
1671632400000|2022-12-21 14:20:00|52078.5|52028.5|52127.5|52077.5|52152.5|52102.5|52054.5|52004.5|834
1671632700000|2022-12-21 14:25:00|52131|52081|52135|52085|52181|52131|52104.5|52054.5|779
1671633000000|2022-12-21 14:30:00|52138.5|52088.5|52132|52082|52168.5|52118.5|52069.5|52019.5|827
1671633300000|2022-12-21 14:35:00|52140|52090|52097|52047|52203|52153|52095|52045|835
1671633600000|2022-12-21 14:40:00|52113|52063|52065|52015|52148.5|52098.5|52032|51982|835
1671633900000|2022-12-21 14:45:00|52075|52025|52128.5|52078.5|52136|52086|52067.5|52017.5|809
1671634200000|2022-12-21 14:50:00|52134|52084|52147|52097|52205|52155|52119.5|52069.5|767
1671634500000|2022-12-21 14:55:00|52145|52095|52073.5|52023.5|52175|52125|52055|52005|729
1671634800000|2022-12-21 15:00:00|52071|52021|52106|52056|52163|52113|52065|52015|843
1671635100000|2022-12-21 15:05:00|52090.5|52040.5|52115|52065|52140|52090|52000|51950|752
1671635400000|2022-12-21 15:10:00|52114.5|52064.5|52132|52082|52151|52101|52072|52022|690
1671635700000|2022-12-21 15:15:00|52133|52083|52104|52054|52151|52101|52099.5|52049.5|683
1671636000000|2022-12-21 15:20:00|52115.5|52065.5|52056.5|52006.5|52125|52075|52017|51967|828
1671636300000|2022-12-21 15:25:00|52064|52014|52113|52063|52117.5|52067.5|52031.5|51981.5|787
1671636600000|2022-12-21 15:30:00|52106.5|52056.5|52010|51960|52117.5|52067.5|51987|51937|794
1671636900000|2022-12-21 15:35:00|51996.5|51946.5|51968.5|51918.5|52015|51965|51934.5|51884.5|773
1671637200000|2022-12-21 15:40:00|51973|51923|51976|51926|52022.5|51972.5|51937|51887|767
1671637500000|2022-12-21 15:45:00|51978|51928|51971|51921|52015|51965|51957|51907|665
1671637800000|2022-12-21 15:50:00|51966|51916|52043.5|51993.5|52065|52015|51957|51907|715
1671638100000|2022-12-21 15:55:00|52052.5|52002.5|52037.5|51987.5|52072.5|52022.5|52009.5|51959.5|852
1671638400000|2022-12-21 16:00:00|52032|51982|52102|52052|52120|52070|51999.5|51949.5|881
1671638700000|2022-12-21 16:05:00|52101|52051|52083.5|52033.5|52125|52075|52064.5|52014.5|843
1671639000000|2022-12-21 16:10:00|52082|52032|52066|52016|52085|52035|52039.5|51989.5|737
1671639300000|2022-12-21 16:15:00|52068|52018|52044.5|51994.5|52095|52045|52024.5|51974.5|728
1671639600000|2022-12-21 16:20:00|52057.5|52007.5|52057.5|52007.5|52088|52038|52022|51972|672
1671639900000|2022-12-21 16:25:00|52052.5|52002.5|52056|52006|52088|52038|52024.5|51974.5|517
1671640200000|2022-12-21 16:30:00|52058.5|52008.5|51998.5|51948.5|52067.5|52017.5|51979.5|51929.5|623
1671640500000|2022-12-21 16:35:00|52001|51951|52003|51953|52025|51975|51972|51922|636
1671640800000|2022-12-21 16:40:00|52005|51955|51997.5|51947.5|52037.5|51987.5|51974.5|51924.5|701
1671641100000|2022-12-21 16:45:00|51998|51948|51943.5|51893.5|52027.5|51977.5|51939.5|51889.5|671
1671641400000|2022-12-21 16:50:00|51948.5|51898.5|51961|51911|51985|51935|51914.5|51864.5|727
1671641700000|2022-12-21 16:55:00|51957.5|51907.5|52000|51950|52000|51950|51914.5|51864.5|728
1671642000000|2022-12-21 17:00:00|51998|51948|51947.5|51897.5|51998|51948|51897|51847|692
1671642300000|2022-12-21 17:05:00|51946|51896|51915|51865|51957.5|51907.5|51894.5|51844.5|713
1671642600000|2022-12-21 17:10:00|51918|51868|51891|51841|51918|51868|51862|51812|642
1671642900000|2022-12-21 17:15:00|51890|51840|51858.5|51808.5|51895|51845|51834.5|51784.5|758
1671643200000|2022-12-21 17:20:00|51862|51812|51837.5|51787.5|51888|51838|51794.5|51744.5|655
1671643500000|2022-12-21 17:25:00|51835|51785|51812.5|51762.5|51845|51795|51794.5|51744.5|651
1671643800000|2022-12-21 17:30:00|51816.5|51766.5|51827.5|51777.5|51947.5|51897.5|51794.5|51744.5|809
1671644100000|2022-12-21 17:35:00|51829|51779|51912|51862|51915|51865|51794.5|51744.5|720
1671644400000|2022-12-21 17:40:00|51915|51865|51866.5|51816.5|51917.5|51867.5|51827|51777|721
1671644700000|2022-12-21 17:45:00|51865|51815|51827|51777|51867.5|51817.5|51809.5|51759.5|731
1671645000000|2022-12-21 17:50:00|51826.5|51776.5|51835|51785|51847|51797|51797|51747|637
1671645300000|2022-12-21 17:55:00|51831.5|51781.5|51832.5|51782.5|51865|51815|51781|51731|766
1671645600000|2022-12-21 18:00:00|51834|51784|51815|51765|51860|51810|51799.5|51749.5|707
1671645900000|2022-12-21 18:05:00|51809|51759|51863|51813|51895|51845|51802|51752|639
1671646200000|2022-12-21 18:10:00|51862|51812|51871.5|51821.5|51875|51825|51817|51767|683
1671646500000|2022-12-21 18:15:00|51872.5|51822.5|51945|51895|51962.5|51907.5|51854.5|51804.5|733
1671646800000|2022-12-21 18:20:00|51944|51894|51968|51918|52040|51990|51911.5|51861.5|775
1671647100000|2022-12-21 18:25:00|51966.5|51916.5|51998|51948|52015|51965|51934.5|51884.5|733
1671647400000|2022-12-21 18:30:00|51999|51949|52001.5|51951.5|52015|51965|51964.5|51914.5|621
1671647700000|2022-12-21 18:35:00|51992|51942|51976|51926|52003|51953|51904.5|51854.5|787
1671648000000|2022-12-21 18:40:00|51980|51930|52040|51990|52048|51998|51949.5|51899.5|747
1671648300000|2022-12-21 18:45:00|52038.5|51988.5|52018.5|51968.5|52065|52015|51999.5|51949.5|750
1671648600000|2022-12-21 18:50:00|52018|51968|52055|52005|52065|52015|52012|51962|710
1671648900000|2022-12-21 18:55:00|52057.5|52007.5|52025|51975|52077.5|52027.5|52004.5|51954.5|715
1671649200000|2022-12-21 19:00:00|52039|51989|52025|51975|52055|52005|51997|51947|722
1671649500000|2022-12-21 19:05:00|52012|51962|52030|51980|52034|51984|51984.5|51934.5|738
1671649800000|2022-12-21 19:10:00|52026.5|51976.5|52025|51975|52049|51999|52007|51957|662
1671650100000|2022-12-21 19:15:00|52020|51970|52018|51968|52035|51985|51989.5|51939.5|644
1671650400000|2022-12-21 19:20:00|52017.5|51967.5|52013|51963|52025|51975|51982|51932|570
1671650700000|2022-12-21 19:25:00|52017.5|51967.5|52013|51963|52029|51979|51994.5|51944.5|585
1671651000000|2022-12-21 19:30:00|52015|51965|51999.5|51949.5|52015|51965|51977|51927|491
1671651300000|2022-12-21 19:35:00|52015|51965|52005|51955|52020|51970|51984.5|51934.5|413
1671651600000|2022-12-21 19:40:00|52003|51953|52023.5|51973.5|52036|51986|51979.5|51929.5|412
1671651900000|2022-12-21 19:45:00|52020|51970|52027.5|51977.5|52033.5|51983.5|51989.5|51939.5|521
1671652200000|2022-12-21 19:50:00|52026.5|51976.5|52014.5|51964.5|52038|51988|52009.5|51959.5|406
1671652500000|2022-12-21 19:55:00|52025.5|51975.5|52044.5|51994.5|52073.5|52023.5|52019.5|51969.5|487
1671711000000|2022-12-22 12:10:00|52052|52002|52088.5|52038.5|52134.5|52079.5|52005|51955|577
1671711300000|2022-12-22 12:15:00|52085|52035|52037.5|51987.5|52115|52060|52012.5|51957.5|784
1671711600000|2022-12-22 12:20:00|52041|51991|52095|52045|52097.5|52047|52034|51972.5|697
1671711900000|2022-12-22 12:25:00|52087|52037|52035|51985|52137.5|52087|52017.5|51957.5|753
1671712200000|2022-12-22 12:30:00|52025|51975|52025|51975|52067.5|52015|52005|51947.5|657
1671712500000|2022-12-22 12:35:00|52027|51977|52105|52055|52107.5|52057|51985|51935|634
1671712800000|2022-12-22 12:40:00|52098|52048|52046.5|51996.5|52127|52077|51995|51945|680
1671713100000|2022-12-22 12:45:00|52047|51997|52023|51973|52085|52035|52004.5|51954.5|609
1671713400000|2022-12-22 12:50:00|52020.5|51970.5|52055|52005|52081.5|52023|52002|51952|656
1671713700000|2022-12-22 12:55:00|52048|51998|52005|51955|52095.5|52045.5|51991.5|51941.5|754
1671714000000|2022-12-22 13:00:00|52003|51953|52053|52003|52071.5|52021.5|51913|51863|797
1671714300000|2022-12-22 13:05:00|52059|52009|52049|51999|52098|52048|52009|51959|752
1671714600000|2022-12-22 13:10:00|52052.5|52002.5|52114|52064|52136.5|52079|52019|51961.5|778
1671714900000|2022-12-22 13:15:00|52119.5|52069.5|52046.5|51996.5|52120|52070|52015|51965|772
1671715200000|2022-12-22 13:20:00|52038|51988|52120|52070|52136.5|52075.5|52022|51972|738
1671715500000|2022-12-22 13:25:00|52124.5|52074.5|52121.5|52041.5|52156.5|52098|52071.5|52021.5|726
1671715800000|2022-12-22 13:30:00|52153|52073|52188|52138|52268|52218|52103|52053|924
1671716100000|2022-12-22 13:35:00|52190.5|52140.5|52183|52133|52235.5|52185.5|52140|52090|920
1671716400000|2022-12-22 13:40:00|52186.5|52136.5|52044.5|51994.5|52205|52155|51999|51949|887
1671716700000|2022-12-22 13:45:00|52045.5|51995.5|52082|52032|52116.5|52066.5|52027|51966.5|810
1671717000000|2022-12-22 13:50:00|52079|52029|52025.5|51975.5|52146.5|52083|52005|51955|835
1671717300000|2022-12-22 13:55:00|52028|51978|52099|52049|52141|52091|52004|51954|808
1671717600000|2022-12-22 14:00:00|52103|52053|52045.5|51995.5|52145.5|52095.5|52014.5|51964.5|811
1671717900000|2022-12-22 14:05:00|52040.5|51990.5|51967|51917|52051.5|52001.5|51930.5|51880.5|839
1671718200000|2022-12-22 14:10:00|51965.5|51915.5|51969|51919|52020.5|51970.5|51955|51905|840
1671718500000|2022-12-22 14:15:00|51970.5|51920.5|51870|51820|51979|51928|51854|51804|839
1671718800000|2022-12-22 14:20:00|51883|51833|51838|51788|51894.5|51844.5|51768|51718|865
1671719100000|2022-12-22 14:25:00|51827|51777|51786.5|51736.5|51851.5|51801.5|51742|51692|847
1671719400000|2022-12-22 14:30:00|51779|51729|51754|51704|51836.5|51786.5|51740|51690|910
1671719700000|2022-12-22 14:35:00|51751.5|51701.5|51724|51674|51789|51739|51718|51668|776
1671720000000|2022-12-22 14:40:00|51725|51675|51704|51654|51761.5|51711.5|51616.5|51566.5|890
1671720300000|2022-12-22 14:45:00|51706|51656|51692|51642|51766.5|51716.5|51681.5|51631.5|817
1671720600000|2022-12-22 14:50:00|51699|51649|51741.5|51691.5|51762|51712|51691|51641|762
1671720900000|2022-12-22 14:55:00|51745.5|51695.5|51801|51751|51806.5|51756.5|51724|51674|760
1671721200000|2022-12-22 15:00:00|51804|51754|51769|51719|51839.5|51789.5|51764|51714|781
1671721500000|2022-12-22 15:05:00|51779|51729|51695|51645|51782.5|51732.5|51681.5|51631.5|841
1671721800000|2022-12-22 15:10:00|51689|51639|51722|51672|51778|51728|51675|51625|774
1671722100000|2022-12-22 15:15:00|51737.5|51687.5|51733|51683|51759|51709|51706.5|51656.5|831
1671722400000|2022-12-22 15:20:00|51734|51684|51767|51717|51781|51731|51675|51625|752
1671722700000|2022-12-22 15:25:00|51771|51721|51733|51683|51771|51721|51725|51675|720
1671723000000|2022-12-22 15:30:00|51751|51701|51768.5|51718.5|51778|51728|51725|51675|791
1671723300000|2022-12-22 15:35:00|51767|51717|51781|51731|51783.5|51733.5|51724|51673.5|746
1671723600000|2022-12-22 15:40:00|51779.5|51729.5|51783.5|51733.5|51795|51745|51736.5|51686.5|727
1671723900000|2022-12-22 15:45:00|51776.5|51726.5|51839|51789|51839|51789|51756.5|51706.5|731
1671724200000|2022-12-22 15:50:00|51833.5|51783.5|51798.5|51748.5|51849|51799|51798|51748|627
1671724500000|2022-12-22 15:55:00|51805|51755|51791.5|51741.5|51810|51760|51776.5|51726.5|647
1671724800000|2022-12-22 16:00:00|51798|51748|51748|51698|51819|51769|51734|51684|754
1671725100000|2022-12-22 16:05:00|51755|51705|51755|51705|51778|51728|51733|51683|626
1671725400000|2022-12-22 16:10:00|51761|51711|51750|51700|51765|51715|51724|51674|667
1671725700000|2022-12-22 16:15:00|51751|51701|51655.5|51605.5|51760|51710|51630|51580|759
1671726000000|2022-12-22 16:20:00|51646.5|51596.5|51698|51648|51701|51651|51646.5|51596.5|549
1671726300000|2022-12-22 16:25:00|51693|51643|51675|51625|51716|51666|51659|51609|624
1671726600000|2022-12-22 16:30:00|51674.5|51624.5|51701|51651|51715|51665|51661.5|51611.5|712
1671726900000|2022-12-22 16:35:00|51703|51653|51717|51667|51722|51672|51641.5|51591.5|728
1671727200000|2022-12-22 16:40:00|51726|51676|51674|51624|51746|51696|51664|51614|621
1671727500000|2022-12-22 16:45:00|51671|51621|51655.5|51605.5|51693.5|51636.5|51626.5|51576.5|761
1671727800000|2022-12-22 16:50:00|51663.5|51613.5|51660|51610|51694|51644|51646.5|51596.5|689
1671728100000|2022-12-22 16:55:00|51659.5|51609.5|51684.5|51634.5|51689.5|51639.5|51640|51590|733
1671728400000|2022-12-22 17:00:00|51688.5|51638.5|51726|51676|51726|51676|51671.5|51621.5|693
1671728700000|2022-12-22 17:05:00|51724|51674|51693|51643|51737|51687|51691.5|51641.5|660
1671729000000|2022-12-22 17:10:00|51694|51644|51745|51695|51767|51716|51689|51639|637
1671729300000|2022-12-22 17:15:00|51753|51703|51723.5|51673.5|51766|51716|51722|51672|625
1671729600000|2022-12-22 17:20:00|51725|51675|51738.5|51688.5|51752|51702|51709|51659|682
1671729900000|2022-12-22 17:25:00|51736|51686|51755.5|51705.5|51775|51725|51726.5|51676.5|574
1671730200000|2022-12-22 17:30:00|51745|51695|51734|51684|51767|51717|51724|51674|528
1671730500000|2022-12-22 17:35:00|51728.5|51678.5|51806|51756|51816|51766|51718|51668|612
1671730800000|2022-12-22 17:40:00|51805|51755|51796|51746|51816|51766|51784|51734|699
1671731100000|2022-12-22 17:45:00|51798|51748|51806|51756|51827|51777|51784|51734|679
1671731400000|2022-12-22 17:50:00|51802|51752|51795.5|51745.5|51855|51805|51794|51744|759
1671731700000|2022-12-22 17:55:00|51804.5|51754.5|51809|51759|51820.5|51770.5|51774|51724|622
1671732000000|2022-12-22 18:00:00|51815.5|51765.5|51902|51852|51911|51861|51808.5|51758.5|761
1671732300000|2022-12-22 18:05:00|51911|51861|51847|51797|51915|51865|51842|51792|743
1671732600000|2022-12-22 18:10:00|51843.5|51793.5|51802|51752|51849|51799|51795|51745|594
1671732900000|2022-12-22 18:15:00|51805|51755|51793|51743|51835.5|51785.5|51786.5|51736.5|662
1671733200000|2022-12-22 18:20:00|51790|51740|51816.5|51766.5|51848|51798|51784|51734|666
1671733500000|2022-12-22 18:25:00|51825.5|51775.5|51833|51783|51846|51796|51803.5|51753.5|631
1671733800000|2022-12-22 18:30:00|51830.5|51780.5|51838|51788|51848|51798|51816.5|51766.5|659
1671734100000|2022-12-22 18:35:00|51840.5|51790.5|51830.5|51780.5|51878|51828|51824|51774|585
1671734400000|2022-12-22 18:40:00|51839|51789|51849|51799|51885|51835|51821.5|51771.5|683
1671734700000|2022-12-22 18:45:00|51858|51808|51870|51820|51890.5|51840.5|51855|51805|618
1671735000000|2022-12-22 18:50:00|51870.5|51820.5|51931.5|51881.5|51940.5|51890.5|51866.5|51816.5|677
1671735300000|2022-12-22 18:55:00|51926|51876|51930|51880|51940.5|51890.5|51896.5|51846.5|753
1671735600000|2022-12-22 19:00:00|51919|51869|51896|51846|51930|51880|51869|51819|776
1671735900000|2022-12-22 19:05:00|51894|51844|51849|51799|51911|51861|51836.5|51786.5|643
1671736200000|2022-12-22 19:10:00|51841.5|51791.5|51821.5|51771.5|51887.5|51837.5|51815|51765|786
1671736500000|2022-12-22 19:15:00|51833|51783|51881.5|51831.5|51894|51844|51821|51771|752
1671736800000|2022-12-22 19:20:00|51885|51835|51898|51848|51920.5|51870.5|51875|51825|660
1671737100000|2022-12-22 19:25:00|51890.5|51840.5|51805.5|51755.5|51896|51846|51779|51729|779
1671737400000|2022-12-22 19:30:00|51796.5|51746.5|51844|51794|51880.5|51830.5|51776.5|51726.5|799
1671737700000|2022-12-22 19:35:00|51853|51803|51868|51818|51873|51823|51831.5|51781.5|701
1671738000000|2022-12-22 19:40:00|51863.5|51813.5|51866.5|51816.5|51895.5|51845.5|51846.5|51796.5|662
1671738300000|2022-12-22 19:45:00|51868.5|51818.5|51873.5|51823.5|51908|51858|51846.5|51796.5|735
1671738600000|2022-12-22 19:50:00|51880.5|51830.5|51841|51791|51885.5|51835.5|51796.5|51746.5|743
1671738900000|2022-12-22 19:55:00|51839|51789|51878|51828|51895.5|51845.5|51834|51784|645
1671797400000|2022-12-23 12:10:00|51585|51535|51672|51622|51707.5|51657.5|51585|51535|648
1671797700000|2022-12-23 12:15:00|51685|51635|51497|51447|51685|51635|51454|51404|792
1671798000000|2022-12-23 12:20:00|51505|51455|51381.5|51331.5|51555|51505|51376.5|51326.5|775
1671798300000|2022-12-23 12:25:00|51374|51324|51458.5|51408.5|51502.5|51447.5|51374|51324|743
1671798600000|2022-12-23 12:30:00|51454|51404|51504|51454|51535|51485|51431|51381|642
1671798900000|2022-12-23 12:35:00|51501|51451|51548.5|51498.5|51560|51510|51478.5|51428.5|675
1671799200000|2022-12-23 12:40:00|51557.5|51507.5|51620|51570|51623.5|51573.5|51493.5|51443.5|577
1671799500000|2022-12-23 12:45:00|51616|51566|51655|51605|51682.5|51632.5|51598.5|51548.5|606
1671799800000|2022-12-23 12:50:00|51644.5|51594.5|51585|51535|51650|51600|51555|51505|650
1671800100000|2022-12-23 12:55:00|51588|51538|51548|51498|51632.5|51575|51528.5|51478.5|725
1671800400000|2022-12-23 13:00:00|51549|51499|51555.5|51505.5|51587.5|51537.5|51501|51451|841
1671800700000|2022-12-23 13:05:00|51563|51513|51650|51600|51657.5|51607.5|51550.5|51500.5|749
1671801000000|2022-12-23 13:10:00|51647|51597|51648|51598|51672.5|51620|51595|51545|805
1671801300000|2022-12-23 13:15:00|51643.5|51593.5|51696.5|51646.5|51715|51665|51615|51565|834
1671801600000|2022-12-23 13:20:00|51681|51631|51745|51695|51772.5|51722.5|51675|51625|830
1671801900000|2022-12-23 13:25:00|51755|51705|51742.5|51692.5|51810|51760|51708.5|51658.5|765
1671802200000|2022-12-23 13:30:00|51750|51700|51726.5|51676.5|51797.5|51747.5|51661|51611|1017
1671802500000|2022-12-23 13:35:00|51711|51661|51645|51595|51752.5|51702.5|51620.5|51570.5|912
1671802800000|2022-12-23 13:40:00|51656.5|51606.5|51657.5|51607.5|51697.5|51647.5|51625|51575|859
1671803100000|2022-12-23 13:45:00|51654|51604|51609|51559|51682.5|51632.5|51595.5|51545.5|921
1671803400000|2022-12-23 13:50:00|51598|51548|51560|51510|51639.5|51589.5|51545|51495|945
1671803700000|2022-12-23 13:55:00|51565|51515|51662|51612|51689.5|51639.5|51550.5|51500.5|874
1671804000000|2022-12-23 14:00:00|51648|51598|51630|51580|51667|51617|51585|51535|833
1671804300000|2022-12-23 14:05:00|51615|51565|51574.5|51524.5|51635|51585|51545|51495|806
1671804600000|2022-12-23 14:10:00|51568|51518|51558.5|51508.5|51617|51567|51540.5|51490.5|741
1671804900000|2022-12-23 14:15:00|51560|51510|51651|51601|51655|51605|51505|51455|896
1671805200000|2022-12-23 14:20:00|51644|51594|51615.5|51565.5|51657|51607|51575|51525|779
1671805500000|2022-12-23 14:25:00|51595|51545|51604.5|51554.5|51637|51587|51575|51525|801
1671805800000|2022-12-23 14:30:00|51607|51557|51557.5|51507.5|51610.5|51560.5|51535|51485|954
1671806100000|2022-12-23 14:35:00|51555.5|51505.5|51591|51541|51597|51547|51525|51475|890
1671806400000|2022-12-23 14:40:00|51588|51538|51556|51506|51612|51562|51515|51465|880
1671806700000|2022-12-23 14:45:00|51550.5|51500.5|51546|51496|51620|51570|51505|51455|842
1671807000000|2022-12-23 14:50:00|51540|51490|51557.5|51507.5|51575|51525|51519|51469|759
1671807300000|2022-12-23 14:55:00|51558.5|51508.5|51517|51467|51561.5|51511.5|51485|51435|814
1671807600000|2022-12-23 15:00:00|51508|51458|51420|51370|51532.5|51475|51395|51345|954
1671807900000|2022-12-23 15:05:00|51425|51375|51385|51335|51445|51395|51330.5|51280.5|912
1671808200000|2022-12-23 15:10:00|51390|51340|51356|51306|51392.5|51342.5|51305|51255|886
1671808500000|2022-12-23 15:15:00|51344|51294|51272|51222|51365|51315|51254|51204|882
1671808800000|2022-12-23 15:20:00|51270|51220|51223|51173|51313|51263|51185|51135|815
1671809100000|2022-12-23 15:25:00|51232.5|51182.5|51275|51225|51328|51278|51215|51165|833
1671809400000|2022-12-23 15:30:00|51272.5|51222.5|51323|51273|51337.5|51280|51225|51175|760
1671809700000|2022-12-23 15:35:00|51323.5|51273.5|51308|51258|51332.5|51282.5|51275|51225|793
1671810000000|2022-12-23 15:40:00|51317|51267|51345|51295|51345|51295|51295|51245|738
1671810300000|2022-12-23 15:45:00|51325.5|51275.5|51312|51262|51357.5|51307.5|51285|51235|846
1671810600000|2022-12-23 15:50:00|51314.5|51264.5|51335|51285|51342.5|51292.5|51285|51235|811
1671810900000|2022-12-23 15:55:00|51325.5|51275.5|51310|51260|51357.5|51307.5|51295.5|51245.5|784
1671811200000|2022-12-23 16:00:00|51300.5|51250.5|51267|51217|51320|51270|51245|51195|885
1671811500000|2022-12-23 16:05:00|51260.5|51210.5|51268.5|51218.5|51299.5|51249.5|51245|51195|841
1671811800000|2022-12-23 16:10:00|51255.5|51205.5|51283.5|51233.5|51297.5|51247.5|51235|51185|747
1671812100000|2022-12-23 16:15:00|51283|51233|51297.5|51247.5|51330.5|51280.5|51265|51215|810
1671812400000|2022-12-23 16:20:00|51302|51252|51275.5|51225.5|51317.5|51267.5|51245|51195|835
1671812700000|2022-12-23 16:25:00|51277|51227|51320.5|51270.5|51335.5|51285.5|51255|51205|634
1671813000000|2022-12-23 16:30:00|51318|51268|51308|51258|51330|51280|51285|51235|697
1671813300000|2022-12-23 16:35:00|51310.5|51260.5|51308|51258|51337.5|51287.5|51285|51235|649
1671813600000|2022-12-23 16:40:00|51317.5|51267.5|51345|51295|51402.5|51352.5|51301.5|51251.5|699
1671813900000|2022-12-23 16:45:00|51372.5|51322.5|51340|51290|51387.5|51337.5|51305|51255|705
1671814200000|2022-12-23 16:50:00|51328|51278|51334.5|51284.5|51352.5|51302.5|51305|51255|607
1671814500000|2022-12-23 16:55:00|51333|51283|51404|51354|51409|51359|51295|51245|690
1671814800000|2022-12-23 17:00:00|51400.5|51350.5|51480|51430|51517.5|51467.5|51394|51344|821
1671815100000|2022-12-23 17:05:00|51479|51429|51467.5|51417.5|51487.5|51437.5|51435|51385|676
1671815400000|2022-12-23 17:10:00|51465|51415|51465|51415|51475|51425|51425|51375|609
1671815700000|2022-12-23 17:15:00|51462|51412|51450|51400|51474|51424|51405|51355|716
1671816000000|2022-12-23 17:20:00|51445.5|51395.5|51445|51395|51485|51435|51405|51355|718
1671816300000|2022-12-23 17:25:00|51472.5|51422.5|51459.5|51409.5|51482.5|51432.5|51435|51385|709
1671816600000|2022-12-23 17:30:00|51448|51398|51456.5|51406.5|51464|51414|51415|51365|557
1671816900000|2022-12-23 17:35:00|51450|51400|51446|51396|51465|51415|51405|51355|710
1671817200000|2022-12-23 17:40:00|51460|51410|51473|51423|51482.5|51432.5|51425|51375|641
1671817500000|2022-12-23 17:45:00|51458.5|51408.5|51512|51462|51517.5|51467.5|51435|51385|613
1671817800000|2022-12-23 17:50:00|51510|51460|51547|51497|51562.5|51512.5|51485|51435|669
1671818100000|2022-12-23 17:55:00|51525|51475|51553|51503|51582.5|51532.5|51515|51465|680
1671818400000|2022-12-23 18:00:00|51554|51504|51648|51598|51682.5|51632.5|51525|51475|769
1671818700000|2022-12-23 18:05:00|51638|51588|51645.5|51595.5|51665|51615|51575|51525|724
1671819000000|2022-12-23 18:10:00|51654|51604|51669|51619|51677.5|51627.5|51595|51545|697
1671819300000|2022-12-23 18:15:00|51660.5|51610.5|51656.5|51606.5|51705|51655|51625|51575|731
1671819600000|2022-12-23 18:20:00|51669|51619|51694|51644|51717.5|51667.5|51615|51565|751
1671819900000|2022-12-23 18:25:00|51712|51662|51719|51669|51740|51690|51665|51615|701
1671820200000|2022-12-23 18:30:00|51725|51675|51686|51636|51725|51675|51661.5|51611.5|555
1671820500000|2022-12-23 18:35:00|51676.5|51626.5|51668|51618|51692.5|51642.5|51645|51595|639
1671820800000|2022-12-23 18:40:00|51673|51623|51673|51623|51702.5|51652.5|51635|51585|538
1671821100000|2022-12-23 18:45:00|51668.5|51618.5|51656|51606|51732|51682|51625|51575|716
1671821400000|2022-12-23 18:50:00|51663|51613|51681|51631|51733|51683|51645|51595|699
1671821700000|2022-12-23 18:55:00|51687.5|51637.5|51675|51625|51720|51670|51651.5|51601.5|732
1671822000000|2022-12-23 19:00:00|51677.5|51627.5|51634|51584|51677.5|51627.5|51625|51575|678
1671822300000|2022-12-23 19:05:00|51636.5|51586.5|51676.5|51626.5|51682.5|51632.5|51625|51575|659
1671822600000|2022-12-23 19:10:00|51672.5|51622.5|51618.5|51568.5|51682.5|51632.5|51595|51545|576
1671822900000|2022-12-23 19:15:00|51622|51572|51610|51560|51636.5|51586.5|51545|51495|648
1671823200000|2022-12-23 19:20:00|51609|51559|51619|51569|51640|51590|51591.5|51541.5|530
1671823500000|2022-12-23 19:25:00|51622|51572|51651|51601|51669|51619|51585|51535|579
1671823800000|2022-12-23 19:30:00|51660|51610|51665|51615|51672.5|51622.5|51625|51575|598
1671824100000|2022-12-23 19:35:00|51646.5|51596.5|51675|51625|51677.5|51627.5|51625|51575|521
1671824400000|2022-12-23 19:40:00|51654|51604|51737.5|51687.5|51740.5|51690.5|51644|51594|513
1671824700000|2022-12-23 19:45:00|51714|51664|51701|51651|51737.5|51687.5|51686.5|51636.5|452
1671825000000|2022-12-23 19:50:00|51710|51660|51682|51632|51715|51665|51659|51609|453
1671825300000|2022-12-23 19:55:00|51678.5|51628.5|51674|51624|51689.5|51639.5|51639|51589|568
1672143000000|2022-12-27 12:10:00|52343.5|52293.5|52434.5|52384.5|52484|52434|52335|52285|659
1672143300000|2022-12-27 12:15:00|52456.5|52406.5|52487|52437|52547.5|52489|52425|52375|653
1672143600000|2022-12-27 12:20:00|52497.5|52447.5|52498|52448|52517.5|52464|52434.5|52384.5|577
1672143900000|2022-12-27 12:25:00|52505|52455|52473.5|52423.5|52527.5|52472.5|52437|52387|648
1672144200000|2022-12-27 12:30:00|52470|52420|52603.5|52553.5|52611.5|52561.5|52470|52420|672
1672144500000|2022-12-27 12:35:00|52596|52546|52624|52574|52641.5|52591.5|52553.5|52503.5|747
1672144800000|2022-12-27 12:40:00|52614.5|52564.5|52625|52575|52672.5|52621.5|52595|52545|661
1672145100000|2022-12-27 12:45:00|52623|52573|52650|52600|52655|52605|52569.5|52519.5|634
1672145400000|2022-12-27 12:50:00|52648|52598|52650|52600|52662.5|52610|52605|52552.5|507
1672145700000|2022-12-27 12:55:00|52639|52589|52771.5|52721.5|52797.5|52739.5|52635|52585|761
1672146000000|2022-12-27 13:00:00|52765|52715|52785|52735|52824.5|52772.5|52696|52646|820
1672146300000|2022-12-27 13:05:00|52788|52738|52788|52738|52812|52762|52724.5|52674.5|910
1672146600000|2022-12-27 13:10:00|52769.5|52719.5|52768.5|52718.5|52824.5|52762|52742|52692|752
1672146900000|2022-12-27 13:15:00|52776|52726|52716|52666|52809.5|52747|52696|52646|684
1672147200000|2022-12-27 13:20:00|52724.5|52674.5|52774|52724|52782|52732|52661.5|52611.5|770
1672147500000|2022-12-27 13:25:00|52763|52713|52749|52699|52789.5|52731.5|52744|52694|609
1672147800000|2022-12-27 13:30:00|52739|52689|52710|52660|52762|52712|52656.5|52606.5|707
1672148100000|2022-12-27 13:35:00|52706.5|52656.5|52725|52675|52787|52737|52699|52649|714
1672148400000|2022-12-27 13:40:00|52728|52678|52784.5|52734.5|52799|52749|52711.5|52661.5|786
1672148700000|2022-12-27 13:45:00|52781.5|52731.5|52757.5|52707.5|52794.5|52741|52725|52675|697
1672149000000|2022-12-27 13:50:00|52763.5|52713.5|52892.5|52842.5|52908.5|52858.5|52745|52695|744
1672149300000|2022-12-27 13:55:00|52903.5|52853.5|52862|52812|52988.5|52933.5|52855|52792.5|871
1672149600000|2022-12-27 14:00:00|52868.5|52818.5|52905|52855|52919|52869|52837.5|52787.5|803
1672149900000|2022-12-27 14:05:00|52914|52864|52866.5|52816.5|52924|52874|52823|52773|724
1672150200000|2022-12-27 14:10:00|52855|52805|52839|52789|52882.5|52829|52825|52772.5|629
1672150500000|2022-12-27 14:15:00|52841.5|52791.5|52876.5|52826.5|52882|52832|52795|52742.5|599
1672150800000|2022-12-27 14:20:00|52868|52818|52845|52795|52884|52834|52825|52775|646
1672151100000|2022-12-27 14:25:00|52846.5|52796.5|52846.5|52796.5|52859|52807|52795|52745|631
1672151400000|2022-12-27 14:30:00|52854.5|52804.5|52794.5|52744.5|52859|52809|52794.5|52737.5|734
1672151700000|2022-12-27 14:35:00|52797|52747|52752|52702|52821.5|52767|52735|52685|677
1672152000000|2022-12-27 14:40:00|52746.5|52696.5|52820|52770|52820|52770|52722|52672|714
1672152300000|2022-12-27 14:45:00|52819|52769|52802|52752|52832|52782|52741.5|52681.5|698
1672152600000|2022-12-27 14:50:00|52796.5|52746.5|52867|52817|52881.5|52824|52765|52715|693
1672152900000|2022-12-27 14:55:00|52872|52822|52857|52807|52894|52844|52835|52785|726
1672153200000|2022-12-27 15:00:00|52861|52811|52791.5|52741.5|52876.5|52826.5|52775|52725|829
1672153500000|2022-12-27 15:05:00|52799|52749|52774.5|52724.5|52826.5|52776.5|52765|52715|712
1672153800000|2022-12-27 15:10:00|52771.5|52721.5|52781.5|52731.5|52786.5|52736.5|52745|52694|574
1672154100000|2022-12-27 15:15:00|52784|52734|52809|52759|52836.5|52784.5|52775|52725|624
1672154400000|2022-12-27 15:20:00|52814|52764|52778|52728|52824|52774|52745|52695|584
1672154700000|2022-12-27 15:25:00|52785.5|52735.5|52794|52744|52806.5|52756.5|52755|52701.5|567
1672155000000|2022-12-27 15:30:00|52792.5|52742.5|52770.5|52720.5|52811.5|52761.5|52764|52714|583
1672155300000|2022-12-27 15:35:00|52764.5|52714.5|52825|52775|52829|52779|52755|52705|559
1672155600000|2022-12-27 15:40:00|52822|52772|52809.5|52759.5|52853|52803|52805|52751.5|592
1672155900000|2022-12-27 15:45:00|52815|52765|52853|52803|52863|52813|52795|52745|560
1672156200000|2022-12-27 15:50:00|52852|52802|52912|52862|52938|52888|52845|52795|674
1672156500000|2022-12-27 15:55:00|52910.5|52860.5|52933|52883|52949.5|52899|52891.5|52841.5|715
1672156800000|2022-12-27 16:00:00|52934.5|52884.5|52916.5|52866.5|52970.5|52920.5|52910.5|52860.5|712
1672157100000|2022-12-27 16:05:00|52921|52871|52909.5|52859.5|52938|52885|52865|52815|658
1672157400000|2022-12-27 16:10:00|52910.5|52860.5|52863|52813|52924.5|52872.5|52855|52805|653
1672157700000|2022-12-27 16:15:00|52864.5|52814.5|52848|52798|52885|52835|52785|52735|639
1672158000000|2022-12-27 16:20:00|52851.5|52801.5|52820.5|52770.5|52869|52819|52805|52755|585
1672158300000|2022-12-27 16:25:00|52818|52768|52858|52808|52873|52823|52795|52745|567
1672158600000|2022-12-27 16:30:00|52859.5|52809.5|52874|52824|52887|52837|52829|52772|599
1672158900000|2022-12-27 16:35:00|52878|52828|52837|52787|52905.5|52855.5|52825|52775|609
1672159200000|2022-12-27 16:40:00|52835.5|52785.5|52840.5|52790.5|52858|52808|52815|52765|450
1672159500000|2022-12-27 16:45:00|52825|52775|52824|52774|52849|52799|52815|52765|297
1672159800000|2022-12-27 16:50:00|52823|52773|52829|52779|52841.5|52791.5|52815|52765|330
1672160100000|2022-12-27 16:55:00|52827|52777|52823|52773|52829|52779|52795|52745|444
1672160400000|2022-12-27 17:00:00|52825.5|52775.5|52839|52789|52859|52809|52815|52765|437
1672160700000|2022-12-27 17:05:00|52838|52788|52881.5|52831.5|52886.5|52836.5|52838|52788|350
1672161000000|2022-12-27 17:10:00|52880.5|52830.5|52867|52817|52886.5|52836.5|52845|52795|457
1672161300000|2022-12-27 17:15:00|52873|52823|52883|52833|52891.5|52841.5|52855|52805|426
1672161600000|2022-12-27 17:20:00|52878|52828|52906|52856|52914|52864|52865|52815|422
1672161900000|2022-12-27 17:25:00|52903|52853|52895.5|52845.5|52909|52859|52855|52805|539
1672162200000|2022-12-27 17:30:00|52894|52844|52915.5|52865.5|52931.5|52881.5|52885|52835|472
1672162500000|2022-12-27 17:35:00|52924|52874|52921.5|52871.5|52936.5|52886.5|52895|52845|478
1672162800000|2022-12-27 17:40:00|52921|52871|52936.5|52886.5|52955|52905|52895|52845|579
1672163100000|2022-12-27 17:45:00|52925.5|52875.5|52954|52904|52959|52909|52915|52865|425
1672163400000|2022-12-27 17:50:00|52959|52909|52990|52940|52999|52949|52950.5|52900.5|397
1672163700000|2022-12-27 17:55:00|52989|52939|52956.5|52906.5|53048|52998|52945|52895|502
1672164000000|2022-12-27 18:00:00|52960|52910|52921|52871|52960|52910|52905|52855|428
1672164300000|2022-12-27 18:05:00|52924|52874|52919|52869|52929|52879|52905|52855|344
1672164600000|2022-12-27 18:10:00|52911.5|52861.5|52919|52869|52931.5|52881.5|52895|52845|509
1672164900000|2022-12-27 18:15:00|52918|52868|52896|52846|52931.5|52881.5|52885|52835|336
1672165200000|2022-12-27 18:20:00|52888|52838|52814|52764|52904|52854|52805|52755|397
1672165500000|2022-12-27 18:25:00|52810.5|52760.5|52817|52767|52826.5|52776.5|52755|52705|557
1672165800000|2022-12-27 18:30:00|52820.5|52770.5|52799|52749|52840.5|52790.5|52785|52735|467
1672166100000|2022-12-27 18:35:00|52804|52754|52790.5|52740.5|52806.5|52756.5|52765|52715|441
1672166400000|2022-12-27 18:40:00|52791|52741|52805.5|52755.5|52821.5|52771.5|52785|52735|436
1672166700000|2022-12-27 18:45:00|52803|52753|52800|52750|52811.5|52761.5|52765|52715|406
1672167000000|2022-12-27 18:50:00|52798|52748|52811.5|52761.5|52836.5|52786.5|52795|52745|387
1672167300000|2022-12-27 18:55:00|52800.5|52750.5|52788|52738|52829|52779|52785|52735|442
1672167600000|2022-12-27 19:00:00|52786.5|52736.5|52786|52736|52809|52759|52773|52723|410
1672167900000|2022-12-27 19:05:00|52789|52739|52790.5|52740.5|52801.5|52751.5|52775|52725|317
1672168200000|2022-12-27 19:10:00|52785.5|52735.5|52783|52733|52799|52749|52755|52705|320
1672168500000|2022-12-27 19:15:00|52780.5|52730.5|52823|52773|52834|52784|52778.5|52728.5|444
1672168800000|2022-12-27 19:20:00|52821|52771|52855.5|52805.5|52869|52819|52805|52755|388
1672169100000|2022-12-27 19:25:00|52853|52803|52864|52814|52874|52824|52835|52785|366
1672169400000|2022-12-27 19:30:00|52852|52802|52892|52842|52904|52854|52852|52802|264
1672169700000|2022-12-27 19:35:00|52888|52838|52916|52866|52926.5|52876.5|52883.5|52833.5|295
1672170000000|2022-12-27 19:40:00|52926.5|52876.5|52941.5|52891.5|52941.5|52891.5|52909|52859|212
1672170300000|2022-12-27 19:45:00|52938.5|52888.5|52949|52899|52954|52904|52918|52868|256
1672170600000|2022-12-27 19:50:00|52946.5|52896.5|52901.5|52851.5|52959|52909|52893.5|52843.5|303
1672170900000|2022-12-27 19:55:00|52896|52846|52897|52847|52909|52859|52873.5|52823.5|237
1672229400000|2022-12-28 12:10:00|52661.5|52611.5|52699|52649|52758|52708|52644|52580.5|577
1672229700000|2022-12-28 12:15:00|52715|52665|52725.5|52675.5|52743|52688|52665|52610.5|625
1672230000000|2022-12-28 12:20:00|52718.5|52668.5|52757.5|52707.5|52785|52735|52681.5|52615.5|567
1672230300000|2022-12-28 12:25:00|52762|52712|52639|52589|52800|52740|52639|52589|676
1672230600000|2022-12-28 12:30:00|52650|52600|52618.5|52568.5|52673|52623|52573.5|52523.5|729
1672230900000|2022-12-28 12:35:00|52625|52575|52608.5|52558.5|52681|52631|52568.5|52518.5|623
1672231200000|2022-12-28 12:40:00|52632|52582|52715|52665|52750|52700|52595|52535.5|648
1672231500000|2022-12-28 12:45:00|52732|52682|52704|52654|52787|52737|52673.5|52623.5|682
1672231800000|2022-12-28 12:50:00|52707.5|52657.5|52734|52684|52765|52715|52685|52635|483
1672232100000|2022-12-28 12:55:00|52723.5|52673.5|52730.5|52680.5|52783|52733|52691|52641|684
1672232400000|2022-12-28 13:00:00|52738|52688|52775.5|52725.5|52850|52800|52688.5|52630.5|809
1672232700000|2022-12-28 13:05:00|52773|52723|52820|52770|52845|52795|52755|52705|563
1672233000000|2022-12-28 13:10:00|52815.5|52765.5|52776.5|52726.5|52847.5|52796.5|52725|52675|633
1672233300000|2022-12-28 13:15:00|52767.5|52717.5|52745|52695|52815|52750|52693|52643|673
1672233600000|2022-12-28 13:20:00|52747|52697|52667|52617|52773|52723|52655|52605|635
1672233900000|2022-12-28 13:25:00|52667.5|52617.5|52730|52680|52768|52700|52645|52587.5|616
1672234200000|2022-12-28 13:30:00|52719|52669|52765|52715|52788|52738|52685|52635|589
1672234500000|2022-12-28 13:35:00|52736.5|52686.5|52754|52704|52783|52733|52685|52635|589
1672234800000|2022-12-28 13:40:00|52763|52713|52860|52810|52870|52820|52742.5|52692.5|646
1672235100000|2022-12-28 13:45:00|52868|52818|52910|52860|52910|52860|52825|52775|689
1672235400000|2022-12-28 13:50:00|52890|52840|52825|52775|52925|52875|52795|52745|629
1672235700000|2022-12-28 13:55:00|52826.5|52776.5|52735|52685|52852.5|52800|52708|52658|808
1672236000000|2022-12-28 14:00:00|52755|52705|52765|52715|52785|52735|52677.5|52622.5|677
1672236300000|2022-12-28 14:05:00|52769|52719|52785.5|52735.5|52820|52770|52725|52675|720
1672236600000|2022-12-28 14:10:00|52781.5|52731.5|52735|52685|52820|52770|52715|52665|567
1672236900000|2022-12-28 14:15:00|52740.5|52690.5|52713|52663|52746|52696|52675|52625|605
1672237200000|2022-12-28 14:20:00|52722|52672|52665.5|52615.5|52724|52674|52645|52595|563
1672237500000|2022-12-28 14:25:00|52667|52617|52690.5|52640.5|52699|52649|52632|52582|519
1672237800000|2022-12-28 14:30:00|52695.5|52645.5|52605|52555|52707.5|52650.5|52585|52532.5|797
1672238100000|2022-12-28 14:35:00|52620.5|52570.5|52596|52546|52635.5|52585.5|52545|52495|706
1672238400000|2022-12-28 14:40:00|52592.5|52542.5|52602|52552|52618|52568|52518.5|52468.5|673
1672238700000|2022-12-28 14:45:00|52609|52559|52609|52559|52622|52572|52565|52515|566
1672239000000|2022-12-28 14:50:00|52615.5|52565.5|52664|52614|52670.5|52620.5|52563.5|52513.5|668
1672239300000|2022-12-28 14:55:00|52665|52615|52700|52650|52711|52661|52651|52598.5|686
1672239600000|2022-12-28 15:00:00|52691.5|52641.5|52718.5|52668.5|52752.5|52702.5|52665|52615|741
1672239900000|2022-12-28 15:05:00|52740|52690|52676.5|52626.5|52756.5|52706.5|52656|52606|653
1672240200000|2022-12-28 15:10:00|52685|52635|52685|52635|52725|52675|52656|52603.5|580
1672240500000|2022-12-28 15:15:00|52665|52615|52688|52638|52717.5|52667.5|52656|52606|540
1672240800000|2022-12-28 15:20:00|52689|52639|52696|52646|52722|52672|52651|52598.5|632
1672241100000|2022-12-28 15:25:00|52720|52670|52719.5|52669.5|52747.5|52697.5|52686|52636|650
1672241400000|2022-12-28 15:30:00|52704|52654|52801|52751|52845|52795|52699|52633.5|764
1672241700000|2022-12-28 15:35:00|52806|52756|52816|52766|52878|52828|52798.5|52738.5|652
1672242000000|2022-12-28 15:40:00|52819|52769|52826.5|52776.5|52865|52805|52798.5|52748.5|568
1672242300000|2022-12-28 15:45:00|52829|52779|52791|52741|52853|52803|52756|52706|592
1672242600000|2022-12-28 15:50:00|52799|52749|52801.5|52751.5|52816.5|52766.5|52771|52713.5|559
1672242900000|2022-12-28 15:55:00|52809|52759|52731.5|52681.5|52815|52765|52713.5|52663.5|735
1672243200000|2022-12-28 16:00:00|52736|52686|52736.5|52686.5|52765|52715|52698.5|52633.5|663
1672243500000|2022-12-28 16:05:00|52749|52699|52767|52717|52806.5|52756.5|52723.5|52673.5|702
1672243800000|2022-12-28 16:10:00|52753.5|52703.5|52741|52691|52767|52717|52719|52663.5|431
1672244100000|2022-12-28 16:15:00|52749|52699|52739|52689|52766.5|52716.5|52696|52646|409
1672244400000|2022-12-28 16:20:00|52739.5|52689.5|52681.5|52631.5|52774|52724|52676|52626|592
1672244700000|2022-12-28 16:25:00|52684.5|52634.5|52729|52679|52740|52690|52684.5|52633.5|495
1672245000000|2022-12-28 16:30:00|52711|52661|52724|52674|52765|52715|52706|52656|579
1672245300000|2022-12-28 16:35:00|52718.5|52668.5|52701.5|52651.5|52751.5|52701.5|52681|52631|551
1672245600000|2022-12-28 16:40:00|52706.5|52656.5|52715|52665|52730|52680|52673.5|52608.5|576
1672245900000|2022-12-28 16:45:00|52720|52670|52701.5|52651.5|52740|52690|52693.5|52638.5|456
1672246200000|2022-12-28 16:50:00|52696.5|52646.5|52711|52661|52728|52678|52681|52623.5|493
1672246500000|2022-12-28 16:55:00|52711.5|52661.5|52701.5|52651.5|52730|52680|52681|52631|325
1672246800000|2022-12-28 17:00:00|52686.5|52636.5|52674.5|52624.5|52710|52660|52661|52611|586
1672247100000|2022-12-28 17:05:00|52669.5|52619.5|52650|52600|52693|52643|52629|52579|496
1672247400000|2022-12-28 17:10:00|52655|52605|52642.5|52592.5|52687.5|52637.5|52594|52544|615
1672247700000|2022-12-28 17:15:00|52630|52580|52625|52575|52661.5|52611.5|52590|52537.5|496
1672248000000|2022-12-28 17:20:00|52620|52570|52677.5|52627.5|52700|52650|52612.5|52552.5|498
1672248300000|2022-12-28 17:25:00|52670|52620|52611.5|52561.5|52690|52640|52595|52532.5|588
1672248600000|2022-12-28 17:30:00|52610|52560|52597.5|52547.5|52632.5|52582.5|52585|52522.5|551
1672248900000|2022-12-28 17:35:00|52606.5|52556.5|52579.5|52529.5|52631.5|52581.5|52560|52510|562
1672249200000|2022-12-28 17:40:00|52610|52560|52591|52541|52610|52560|52545|52495|602
1672249500000|2022-12-28 17:45:00|52585|52535|52576|52526|52620|52570|52562.5|52512.5|495
1672249800000|2022-12-28 17:50:00|52569.5|52519.5|52487|52437|52584|52534|52485|52435|656
1672250100000|2022-12-28 17:55:00|52484.5|52434.5|52382.5|52302.5|52545|52495|52345|52282.5|721
1672250400000|2022-12-28 18:00:00|52375.5|52325.5|52345|52295|52385.5|52335.5|52287|52227.5|817
1672250700000|2022-12-28 18:05:00|52340|52290|52354.5|52304.5|52387.5|52337.5|52315|52265|711
1672251000000|2022-12-28 18:10:00|52357.5|52307.5|52333|52283|52377.5|52327.5|52300|52250|616
1672251300000|2022-12-28 18:15:00|52327|52277|52395|52345|52420.5|52370.5|52319.5|52257.5|665
1672251600000|2022-12-28 18:20:00|52415.5|52365.5|52445.5|52395.5|52447.5|52397.5|52390|52332.5|526
1672251900000|2022-12-28 18:25:00|52429.5|52379.5|52390|52340|52460|52410|52385|52322.5|620
1672252200000|2022-12-28 18:30:00|52408|52358|52392.5|52342.5|52420|52370|52367.5|52317.5|514
1672252500000|2022-12-28 18:35:00|52398|52348|52417.5|52367.5|52440.5|52390.5|52368|52317.5|572
1672252800000|2022-12-28 18:40:00|52412.5|52362.5|52477.5|52427.5|52495|52445|52402.5|52352.5|557
1672253100000|2022-12-28 18:45:00|52495|52445|52529|52479|52540.5|52490.5|52467.5|52412.5|565
1672253400000|2022-12-28 18:50:00|52502|52452|52498|52448|52550|52500|52484.5|52434.5|479
1672253700000|2022-12-28 18:55:00|52510.5|52460.5|52533|52483|52560|52510|52484.5|52434.5|604
1672254000000|2022-12-28 19:00:00|52545|52495|52529.5|52479.5|52572.5|52522.5|52497|52447|507
1672254300000|2022-12-28 19:05:00|52555.5|52505.5|52539.5|52489.5|52582.5|52532.5|52522|52459.5|478
1672254600000|2022-12-28 19:10:00|52556|52506|52504.5|52454.5|52565|52515|52479.5|52429.5|465
1672254900000|2022-12-28 19:15:00|52507.5|52457.5|52506|52456|52560|52510|52479.5|52429.5|520
1672255200000|2022-12-28 19:20:00|52498|52448|52497|52447|52552.5|52502.5|52484.5|52429.5|528
1672255500000|2022-12-28 19:25:00|52492.5|52442.5|52557|52507|52575|52525|52464.5|52414.5|545
1672255800000|2022-12-28 19:30:00|52585|52535|52584.5|52534.5|52620|52570|52532|52474.5|615
1672256100000|2022-12-28 19:35:00|52601|52551|52572|52522|52635.5|52585.5|52562|52499.5|343
1672256400000|2022-12-28 19:40:00|52575.5|52525.5|52534.5|52484.5|52600|52550|52524.5|52474.5|386
1672256700000|2022-12-28 19:45:00|52538|52488|52578|52528|52592.5|52542.5|52519.5|52469.5|366
1672257000000|2022-12-28 19:50:00|52568|52518|52564.5|52514.5|52602.5|52552.5|52549.5|52489.5|344
1672257300000|2022-12-28 19:55:00|52559.5|52509.5|52549.5|52499.5|52595|52545|52522|52472|482
1672315800000|2022-12-29 12:10:00|52562.5|52482.5|52520|52470|52562.5|52495|52410|52360|405
1672316100000|2022-12-29 12:15:00|52502.5|52452.5|52477.5|52427.5|52555|52505|52477.5|52427.5|359
1672316400000|2022-12-29 12:20:00|52480|52430|52412.5|52362.5|52532.5|52467.5|52375|52325|448
1672316700000|2022-12-29 12:25:00|52422.5|52372.5|52692.5|52642.5|52695|52645|52340|52290|489
1672317000000|2022-12-29 12:30:00|52390|52340|52242.5|52192.5|52402.5|52352.5|52200|52150|648
1672317300000|2022-12-29 12:35:00|52217.5|52167.5|52345|52295|52412.5|52362.5|52202.5|52152.5|697
1672317600000|2022-12-29 12:40:00|52340|52290|52335|52285|52445|52395|52307.5|52257.5|573
1672317900000|2022-12-29 12:45:00|52337.5|52287.5|52307|52257|52405|52355|52282|52232|610
1672318200000|2022-12-29 12:50:00|52304.5|52254.5|52192|52142|52355|52305|52089.5|52039.5|797
1672318500000|2022-12-29 12:55:00|52205|52155|52087|52037|52240|52190|52062|52012|784
1672318800000|2022-12-29 13:00:00|52079.5|52029.5|52025|51975|52175|52125|51995|51945|770
1672319100000|2022-12-29 13:05:00|52027.5|51977.5|52025.5|51975.5|52155|52105|52017|51967|666
1672319400000|2022-12-29 13:10:00|52075|52025|52002.5|51952.5|52127.5|52060|51985.5|51935.5|659
1672319700000|2022-12-29 13:15:00|52005|51955|52045.5|51995.5|52107.5|52057.5|51943|51893|733
1672320000000|2022-12-29 13:20:00|52048|51998|52015|51965|52107.5|52045|51983|51933|632
1672320300000|2022-12-29 13:25:00|52005.5|51955.5|52067.5|52017.5|52125|52062.5|52000.5|51950.5|623
1672320600000|2022-12-29 13:30:00|52062.5|52012.5|52070.5|52020.5|52130|52080|52019|51969|655
1672320900000|2022-12-29 13:35:00|52075.5|52025.5|52015.5|51965.5|52137.5|52087.5|51969.5|51919.5|657
1672321200000|2022-12-29 13:40:00|52010.5|51960.5|52035|51985|52145|52080|52010.5|51960.5|653
1672321500000|2022-12-29 13:45:00|52042|51992|51965.5|51915.5|52090|52040|51960.5|51910.5|609
1672321800000|2022-12-29 13:50:00|51982.5|51932.5|52042.5|51992.5|52105|52055|51950.5|51900.5|699
1672322100000|2022-12-29 13:55:00|52050|52000|51982.5|51932.5|52097.5|52045|51920.5|51870.5|672
1672322400000|2022-12-29 14:00:00|51985|51935|52062.5|52012.5|52090|52040|51961|51911|703
1672322700000|2022-12-29 14:05:00|52067.5|52017.5|52017.5|51967.5|52072.5|52022.5|52012.5|51962.5|561
1672323000000|2022-12-29 14:10:00|52019.5|51969.5|52105|52055|52125|52075|52012.5|51962.5|565
1672323300000|2022-12-29 14:15:00|52101.5|52051.5|52119|52069|52136.5|52086.5|52068.5|52018.5|647
1672323600000|2022-12-29 14:20:00|52116.5|52066.5|52081.5|52031.5|52145|52095|52047.5|51997.5|599
1672323900000|2022-12-29 14:25:00|52084|52034|52054.5|52004.5|52096.5|52046.5|52012.5|51962.5|609
1672324200000|2022-12-29 14:30:00|52061.5|52011.5|52092.5|52042.5|52105|52055|52045|51995|720
1672324500000|2022-12-29 14:35:00|52086|52036|52051|52001|52100|52050|52017.5|51967.5|707
1672324800000|2022-12-29 14:40:00|52051.5|52001.5|52197|52147|52197|52147|52044.5|51984.5|708
1672325100000|2022-12-29 14:45:00|52182.5|52132.5|52186|52136|52247|52197|52165|52115|692
1672325400000|2022-12-29 14:50:00|52194.5|52144.5|52157|52107|52222|52172|52150|52100|660
1672325700000|2022-12-29 14:55:00|52152.5|52102.5|52189.5|52139.5|52235|52185|52129.5|52079.5|722
1672326000000|2022-12-29 15:00:00|52194.5|52144.5|52182.5|52132.5|52232|52182|52149|52099|656
1672326300000|2022-12-29 15:05:00|52180|52130|52205|52155|52252.5|52202.5|52162.5|52112.5|651
1672326600000|2022-12-29 15:10:00|52207.5|52157.5|52255|52205|52270|52220|52162|52112|643
1672326900000|2022-12-29 15:15:00|52247.5|52197.5|52287.5|52237.5|52330|52280|52239.5|52189.5|627
1672327200000|2022-12-29 15:20:00|52282.5|52232.5|52340.5|52290.5|52350.5|52300.5|52232|52182|656
1672327500000|2022-12-29 15:25:00|52340|52290|52332.5|52282.5|52360|52310|52315|52265|590
1672327800000|2022-12-29 15:30:00|52342.5|52292.5|52362.5|52312.5|52407.5|52357.5|52315|52265|579
1672328100000|2022-12-29 15:35:00|52357.5|52307.5|52387.5|52337.5|52392.5|52342.5|52335|52285|569
1672328400000|2022-12-29 15:40:00|52375|52325|52432.5|52382.5|52458|52408|52372.5|52322.5|571
1672328700000|2022-12-29 15:45:00|52422.5|52372.5|52447.5|52397.5|52478|52428|52415|52365|619
1672329000000|2022-12-29 15:50:00|52435|52385|52527.5|52477.5|52535|52485|52410|52360|586
1672329300000|2022-12-29 15:55:00|52522.5|52472.5|52532.5|52482.5|52580|52530|52502.5|52452.5|681
1672329600000|2022-12-29 16:00:00|52530|52480|52507.5|52457.5|52572.5|52522.5|52497.5|52447.5|642
1672329900000|2022-12-29 16:05:00|52497.5|52447.5|52487.5|52437.5|52540|52490|52482.5|52432.5|683
1672330200000|2022-12-29 16:10:00|52485|52435|52412.5|52362.5|52517|52467|52395|52345|589
1672330500000|2022-12-29 16:15:00|52410|52360|52467.5|52417.5|52500|52450|52395|52345|547
1672330800000|2022-12-29 16:20:00|52462.5|52412.5|52472.5|52422.5|52495|52445|52452.5|52402.5|585
1672331100000|2022-12-29 16:25:00|52467.5|52417.5|52457.5|52407.5|52477.5|52427.5|52412.5|52362.5|600
1672331400000|2022-12-29 16:30:00|52455|52405|52417.5|52367.5|52462|52412|52412.5|52362.5|515
1672331700000|2022-12-29 16:35:00|52427.5|52377.5|52427.5|52377.5|52437.5|52387.5|52412.5|52362.5|432
1672332000000|2022-12-29 16:40:00|52422.5|52372.5|52467.5|52417.5|52495|52445|52420|52370|491
1672332300000|2022-12-29 16:45:00|52470|52420|52467.5|52417.5|52497.5|52447.5|52435|52385|482
1672332600000|2022-12-29 16:50:00|52470|52420|52547.5|52497.5|52572.5|52522.5|52455|52405|602
1672332900000|2022-12-29 16:55:00|52532.5|52482.5|52555|52505|52587.5|52537.5|52522.5|52472.5|532
1672333200000|2022-12-29 17:00:00|52557.5|52507.5|52552.5|52502.5|52582.5|52532.5|52525|52475|438
1672333500000|2022-12-29 17:05:00|52530|52480|52627.5|52577.5|52687.5|52637.5|52525|52475|608
1672333800000|2022-12-29 17:10:00|52640|52590|52695|52645|52727.5|52677.5|52627.5|52577.5|570
1672334100000|2022-12-29 17:15:00|52697.5|52647.5|52785|52735|52790|52740|52680|52630|595
1672334400000|2022-12-29 17:20:00|52767.5|52717.5|52865|52815|52900|52850|52735|52685|677
1672334700000|2022-12-29 17:25:00|52882.5|52832.5|52880|52830|52962.5|52912.5|52835|52785|741
1672335000000|2022-12-29 17:30:00|52862.5|52812.5|52902.5|52852.5|52942.5|52892.5|52827.5|52777.5|702
1672335300000|2022-12-29 17:35:00|52893|52843|52970|52920|53070|53020|52875|52825|700
1672335600000|2022-12-29 17:40:00|52947.5|52897.5|52867.5|52817.5|52990|52940|52867.5|52817.5|712
1672335900000|2022-12-29 17:45:00|52890|52840|52917.5|52867.5|52947.5|52897.5|52855|52805|672
1672336200000|2022-12-29 17:50:00|52895|52845|52895|52845|52955|52905|52885|52835|550
1672336500000|2022-12-29 17:55:00|52892.5|52842.5|52890|52840|52970|52920|52865|52815|613
1672336800000|2022-12-29 18:00:00|52886|52836|52875|52825|52910|52860|52845|52795|646
1672337100000|2022-12-29 18:05:00|52882.5|52832.5|52787.5|52737.5|52912|52862|52787.5|52737.5|633
1672337400000|2022-12-29 18:10:00|52798|52748|52768|52718|52815|52765|52755|52705|595
1672337700000|2022-12-29 18:15:00|52765.5|52715.5|52705|52655|52785|52735|52700.5|52650.5|636
1672338000000|2022-12-29 18:20:00|52708|52658|52815|52765|52870|52820|52707.5|52657.5|637
1672338300000|2022-12-29 18:25:00|52815.5|52765.5|52840.5|52790.5|52872|52822|52782|52732|637
1672338600000|2022-12-29 18:30:00|52860|52810|52938|52888|52938|52888|52815|52765|569
1672338900000|2022-12-29 18:35:00|52928|52878|52840|52790|52950.5|52900.5|52820.5|52770.5|595
1672339200000|2022-12-29 18:40:00|52828|52778|52878|52828|52880.5|52830.5|52780|52730|583
1672339500000|2022-12-29 18:45:00|52880.5|52830.5|52943|52893|52993|52943|52853|52803|612
1672339800000|2022-12-29 18:50:00|52948|52898|52980.5|52930.5|53000.5|52950.5|52905|52855|622
1672340100000|2022-12-29 18:55:00|52979.5|52929.5|52883|52833|52985.5|52935.5|52845|52795|665
1672340400000|2022-12-29 19:00:00|52875.5|52825.5|52895.5|52845.5|52905.5|52855.5|52845|52795|561
1672340700000|2022-12-29 19:05:00|52875|52825|52825|52775|52895.5|52845.5|52815|52765|517
1672341000000|2022-12-29 19:10:00|52827.5|52777.5|52820|52770|52850.5|52800.5|52772.5|52722.5|521
1672341300000|2022-12-29 19:15:00|52820.5|52770.5|52813|52763|52835.5|52785.5|52785|52735|529
1672341600000|2022-12-29 19:20:00|52815.5|52765.5|52800|52750|52853|52803|52755|52705|547
1672341900000|2022-12-29 19:25:00|52802.5|52752.5|52825|52775|52830|52780|52765|52715|558
1672342200000|2022-12-29 19:30:00|52827.5|52777.5|52795.5|52745.5|52830|52780|52772.5|52722.5|495
1672342500000|2022-12-29 19:35:00|52795|52745|52805.5|52755.5|52825|52775|52772.5|52722.5|394
1672342800000|2022-12-29 19:40:00|52815|52765|52827.5|52777.5|52875|52825|52795|52745|518
1672343100000|2022-12-29 19:45:00|52852.5|52802.5|52872.5|52822.5|52882.5|52832.5|52822.5|52772.5|508
1672343400000|2022-12-29 19:50:00|52855|52805|52832.5|52782.5|52877.5|52827.5|52832.5|52782.5|452
1672343700000|2022-12-29 19:55:00|52850.5|52800.5|52800.5|52750.5|52862.5|52812.5|52777.5|52727.5|495
1672402200000|2022-12-30 12:10:00|52890|52840|52890|52840|52890|52840|52890|52840|1
1672661400000|2023-01-02 12:10:00|53265|53215|53467.5|53417.5|53539|53489|53215|53165|589
1672661700000|2023-01-02 12:15:00|53478|53428|53460|53410|53654|53604|53417.5|53367.5|820
1672662000000|2023-01-02 12:20:00|53480|53430|53345|53295|53522.5|53472.5|53342.5|53292.5|731
1672662300000|2023-01-02 12:25:00|53363|53313|53442.5|53392.5|53497.5|53447.5|53342.5|53292.5|640
1672662600000|2023-01-02 12:30:00|53450|53400|53497.5|53447.5|53505|53455|53435|53385|546
1672662900000|2023-01-02 12:35:00|53472.5|53422.5|53425|53375|53507.5|53457.5|53392.5|53342.5|497
1672663200000|2023-01-02 12:40:00|53426.5|53376.5|53467.5|53417.5|53515|53465|53423|53373|555
1672663500000|2023-01-02 12:45:00|53482.5|53432.5|53397.5|53347.5|53492.5|53442.5|53365|53315|347
1672663800000|2023-01-02 12:50:00|53377.5|53327.5|53403|53353|53435|53385|53325|53275|473
1672664100000|2023-01-02 12:55:00|53411|53361|53532|53482|53547.5|53497.5|53375|53325|723
1672664400000|2023-01-02 13:00:00|53537|53487|53489|53439|53577.5|53527.5|53487.5|53437.5|674
1672664700000|2023-01-02 13:05:00|53488|53438|53413|53363|53505|53455|53377.5|53327.5|664
1672665000000|2023-01-02 13:10:00|53430|53380|53425.5|53375.5|53485|53435|53373.5|53323.5|691
1672665300000|2023-01-02 13:15:00|53416|53366|53422.5|53372.5|53480|53430|53362.5|53312.5|625
1672665600000|2023-01-02 13:20:00|53440|53390|53483|53433|53525|53475|53409|53359|654
1672665900000|2023-01-02 13:25:00|53488|53438|53512.5|53462.5|53535|53485|53455|53405|562
1672666200000|2023-01-02 13:30:00|53510|53460|53473|53423|53530|53480|53430|53380|525
1672666500000|2023-01-02 13:35:00|53469|53419|53446|53396|53482.5|53432.5|53415|53365|443
1672666800000|2023-01-02 13:40:00|53445|53395|53430|53380|53520|53470|53430|53380|524
1672667100000|2023-01-02 13:45:00|53443|53393|53552.5|53502.5|53567.5|53517.5|53425|53375|649
1672667400000|2023-01-02 13:50:00|53558|53508|53595|53545|53627.5|53577.5|53520|53470|681
1672667700000|2023-01-02 13:55:00|53600|53550|53627.5|53577.5|53660|53610|53590|53540|801
1672668000000|2023-01-02 14:00:00|53632.5|53582.5|53572.5|53522.5|53650|53600|53545|53495|714
1672668300000|2023-01-02 14:05:00|53581|53531|53607.5|53557.5|53647.5|53597.5|53565|53515|646
1672668600000|2023-01-02 14:10:00|53610|53560|53668|53618|53690|53640|53610|53560|613
1672668900000|2023-01-02 14:15:00|53665|53615|53626|53576|53690|53640|53615|53565|478
1672669200000|2023-01-02 14:20:00|53635|53585|53585.5|53535.5|53657.5|53607.5|53565|53515|628
1672669500000|2023-01-02 14:25:00|53584|53534|53496.5|53446.5|53605|53555|53475|53425|670
1672669800000|2023-01-02 14:30:00|53496|53446|53575|53525|53577.5|53527.5|53490|53440|627
1672670100000|2023-01-02 14:35:00|53550|53500|53525|53475|53577.5|53527.5|53525|53475|401
1672670400000|2023-01-02 14:40:00|53535|53485|53496|53446|53565|53515|53465|53415|596
1672670700000|2023-01-02 14:45:00|53495.5|53445.5|53495|53445|53550|53500|53485|53435|529
1672671000000|2023-01-02 14:50:00|53496|53446|53505|53455|53550|53500|53463|53413|466
1672671300000|2023-01-02 14:55:00|53515|53465|53517.5|53467.5|53555|53505|53440|53390|619
1672671600000|2023-01-02 15:00:00|53485|53435|53497|53447|53540|53490|53482|53432|464
1672671900000|2023-01-02 15:05:00|53502.5|53452.5|53530|53480|53542.5|53492.5|53482|53432|518
1672672200000|2023-01-02 15:10:00|53532.5|53482.5|53510|53460|53537.5|53487.5|53485|53435|400
1672672500000|2023-01-02 15:15:00|53502.5|53452.5|53525|53475|53535|53485|53473.5|53423.5|445
1672672800000|2023-01-02 15:20:00|53505|53455|53545|53495|53545|53495|53493.5|53443.5|480
1672673100000|2023-01-02 15:25:00|53525|53475|53507.5|53457.5|53560|53510|53475|53425|432
1672673400000|2023-01-02 15:30:00|53510|53460|53490|53440|53537.5|53487.5|53475|53425|457
1672673700000|2023-01-02 15:35:00|53489|53439|53468|53418|53532.5|53482.5|53445|53395|360
1672674000000|2023-01-02 15:40:00|53458|53408|53470.5|53420.5|53492.5|53442.5|53435|53385|449
1672674300000|2023-01-02 15:45:00|53482.5|53432.5|53450|53400|53482.5|53432.5|53405|53355|441
1672674600000|2023-01-02 15:50:00|53440.5|53390.5|53432.5|53382.5|53460|53410|53403.5|53353.5|373
1672674900000|2023-01-02 15:55:00|53435|53385|53418|53368|53470|53420|53385|53335|614
1672675200000|2023-01-02 16:00:00|53396.5|53346.5|53391|53341|53430|53380|53375|53325|557
1672675500000|2023-01-02 16:05:00|53391.5|53341.5|53341.5|53291.5|53412.5|53362.5|53295|53245|585
1672675800000|2023-01-02 16:10:00|53331|53281|53386.5|53336.5|53405|53355|53323.5|53273.5|448
1672676100000|2023-01-02 16:15:00|53378.5|53328.5|53358|53308|53412.5|53362.5|53345|53295|376
1672676400000|2023-01-02 16:20:00|53349|53299|53313|53263|53385|53335|53295|53245|352
1672676700000|2023-01-02 16:25:00|53304|53254|53356.5|53306.5|53395|53345|53303|53253|450
1672677000000|2023-01-02 16:30:00|53377.5|53327.5|53368|53318|53410|53360|53340.5|53290.5|427
1672677300000|2023-01-02 16:35:00|53378|53328|53408|53358|53420|53370|53368|53318|328
1672677600000|2023-01-02 16:40:00|53399|53349|53388|53338|53447.5|53397.5|53385|53335|485
1672677900000|2023-01-02 16:45:00|53386|53336|53395|53345|53432.5|53382.5|53375|53325|220
1672678200000|2023-01-02 16:50:00|53406|53356|53432.5|53382.5|53450|53400|53385|53335|385
1672678500000|2023-01-02 16:55:00|53408|53358|53455|53405|53455|53405|53395|53345|202
1672678800000|2023-01-02 17:00:00|53431|53381|53428|53378|53462.5|53412.5|53415|53365|267
1672679100000|2023-01-02 17:05:00|53429|53379|53413|53363|53457.5|53407.5|53385|53335|294
1672679400000|2023-01-02 17:10:00|53402|53352|53395|53345|53440|53390|53395|53345|354
1672679700000|2023-01-02 17:15:00|53427.5|53377.5|53393.5|53343.5|53430|53380|53385|53335|310
1672680000000|2023-01-02 17:20:00|53398.5|53348.5|53438|53388|53462.5|53412.5|53389.5|53339.5|317
1672680300000|2023-01-02 17:25:00|53440.5|53390.5|53428.5|53378.5|53455.5|53405.5|53421|53371|228
1672680600000|2023-01-02 17:30:00|53433.5|53383.5|53477.5|53427.5|53495.5|53445.5|53423.5|53373.5|397
1672680900000|2023-01-02 17:35:00|53482.5|53432.5|53467.5|53417.5|53488|53438|53443|53393|344
1672681200000|2023-01-02 17:40:00|53471|53421|53472.5|53422.5|53490.5|53440.5|53467.5|53417.5|149
1672681500000|2023-01-02 17:45:00|53485.5|53435.5|53532.5|53482.5|53540.5|53490.5|53452.5|53402.5|430
1672681800000|2023-01-02 17:50:00|53523|53473|53592.5|53542.5|53598|53548|53522.5|53472.5|470
1672682100000|2023-01-02 17:55:00|53586|53536|53625|53575|53640.5|53590.5|53575|53525|489
1672682400000|2023-01-02 18:00:00|53628|53578|53634.5|53584.5|53653|53603|53622.5|53572.5|341
1672682700000|2023-01-02 18:05:00|53650.5|53600.5|53649.5|53599.5|53655|53605|53604.5|53554.5|461
1672683000000|2023-01-02 18:10:00|53653|53603|53647|53597|53680.5|53630.5|53625|53575|302
1672683300000|2023-01-02 18:15:00|53647.5|53597.5|53610|53560|53665.5|53615.5|53575|53525|379
1672683600000|2023-01-02 18:20:00|53608|53558|53564.5|53514.5|53613|53563|53518|53468|426
1672683900000|2023-01-02 18:25:00|53576|53526|53555.5|53505.5|53598|53548|53555|53505|294
1672684200000|2023-01-02 18:30:00|53570.5|53520.5|53567.5|53517.5|53585.5|53535.5|53545|53495|322
1672684500000|2023-01-02 18:35:00|53563|53513|53579|53529|53608|53558|53555|53505|281
1672684800000|2023-01-02 18:40:00|53581.5|53531.5|53572.5|53522.5|53598|53548|53555|53505|256
1672685100000|2023-01-02 18:45:00|53568|53518|53587.5|53537.5|53603|53553|53552.5|53502.5|237
1672685400000|2023-01-02 18:50:00|53595|53545|53605.5|53555.5|53623|53573|53575|53525|406
1672685700000|2023-01-02 18:55:00|53604|53554|53601.5|53551.5|53628|53578|53592.5|53542.5|517
1672686000000|2023-01-02 19:00:00|53620.5|53570.5|53642.5|53592.5|53675.5|53625.5|53592.5|53542.5|297
1672686300000|2023-01-02 19:05:00|53640|53590|53660|53610|53680.5|53630.5|53637.5|53587.5|246
1672686600000|2023-01-02 19:10:00|53664|53614|53635|53585|53695.5|53645.5|53635|53585|342
1672686900000|2023-01-02 19:15:00|53638|53588|53647.5|53597.5|53680.5|53630.5|53627.5|53577.5|250
1672687200000|2023-01-02 19:20:00|53645|53595|53617.5|53567.5|53663|53613|53617.5|53567.5|311
1672687500000|2023-01-02 19:25:00|53630|53580|53620|53570|53653|53603|53592.5|53542.5|385
1672687800000|2023-01-02 19:30:00|53615.5|53565.5|53605|53555|53660.5|53610.5|53595|53545|310
1672688100000|2023-01-02 19:35:00|53609|53559|53622.5|53572.5|53660.5|53610.5|53595|53545|361
1672688400000|2023-01-02 19:40:00|53650.5|53600.5|53607.5|53557.5|53650.5|53600.5|53577.5|53527.5|394
1672688700000|2023-01-02 19:45:00|53605.5|53555.5|53585|53535|53655.5|53605.5|53576|53526|412
1672689000000|2023-01-02 19:50:00|53603|53553|53582.5|53532.5|53610.5|53560.5|53561|53511|331
1672689300000|2023-01-02 19:55:00|53586.5|53536.5|53592.5|53542.5|53610.5|53560.5|53577.5|53527.5|87
1672747800000|2023-01-03 12:10:00|53844|53794|53752|53702|53867|53817|53729|53679|718
1672748100000|2023-01-03 12:15:00|53739|53689|53836.5|53786.5|53849.5|53799.5|53719|53669|884
1672748400000|2023-01-03 12:20:00|53824|53774|53788|53738|53932|53882|53741.5|53691.5|902
1672748700000|2023-01-03 12:25:00|53790|53740|53556.5|53506.5|53797|53747|53511.5|53461.5|888
1672749000000|2023-01-03 12:30:00|53546.5|53496.5|53474|53424|53552|53502|53424|53374|976
1672749300000|2023-01-03 12:35:00|53464|53414|53539|53489|53557|53507|53440|53390|754
1672749600000|2023-01-03 12:40:00|53542|53492|53531.5|53481.5|53584.5|53534.5|53501.5|53451.5|761
1672749900000|2023-01-03 12:45:00|53529.5|53479.5|53529.5|53479.5|53569.5|53519.5|53497|53447|769
1672750200000|2023-01-03 12:50:00|53537|53487|53587|53537|53592|53542|53477|53427|788
1672750500000|2023-01-03 12:55:00|53582|53532|53537|53487|53637|53587|53515|53465|809
1672750800000|2023-01-03 13:00:00|53542|53492|53569|53519|53612.5|53562.5|53521.5|53471.5|826
1672751100000|2023-01-03 13:05:00|53575|53525|53674|53624|53692|53642|53555|53505|808
1672751400000|2023-01-03 13:10:00|53665|53615|53750|53700|53799.5|53749.5|53612.5|53562.5|900
1672751700000|2023-01-03 13:15:00|53748|53698|53734|53684|53767|53717|53684.5|53634.5|856
1672752000000|2023-01-03 13:20:00|53737.5|53687.5|53705|53655|53772.5|53722.5|53689|53639|942
1672752300000|2023-01-03 13:25:00|53707.5|53657.5|53778|53728|53789.5|53739.5|53694|53644|866
1672752600000|2023-01-03 13:30:00|53779.5|53729.5|53805|53755|53829.5|53779.5|53751.5|53701.5|873
1672752900000|2023-01-03 13:35:00|53806|53756|53720.5|53670.5|53817|53767|53695|53645|832
1672753200000|2023-01-03 13:40:00|53719|53669|53667.5|53617.5|53772|53722|53615.5|53565.5|846
1672753500000|2023-01-03 13:45:00|53670|53620|53673|53623|53712|53662|53655|53605|802
1672753800000|2023-01-03 13:50:00|53670|53620|53753|53703|53769.5|53719.5|53650.5|53600.5|885
1672754100000|2023-01-03 13:55:00|53750|53700|53740|53690|53782|53732|53730.5|53680.5|831
1672754400000|2023-01-03 14:00:00|53737.5|53687.5|53784|53734|53812|53762|53720.5|53670.5|729
1672754700000|2023-01-03 14:05:00|53788|53738|53791.5|53741.5|53814.5|53764.5|53735|53685|775
1672755000000|2023-01-03 14:10:00|53796.5|53746.5|53814|53764|53821.5|53771.5|53751.5|53701.5|750
1672755300000|2023-01-03 14:15:00|53812|53762|53762|53712|53836.5|53786.5|53759.5|53709.5|793
1672755600000|2023-01-03 14:20:00|53757|53707|53797|53747|53854.5|53804.5|53749|53699|767
1672755900000|2023-01-03 14:25:00|53799|53749|53747.5|53697.5|53799|53749|53731|53681|710
1672756200000|2023-01-03 14:30:00|53750|53700|53673|53623|53767.5|53717.5|53660|53610|919
1672756500000|2023-01-03 14:35:00|53670|53620|53692.5|53642.5|53719.5|53669.5|53657.5|53607.5|884
1672756800000|2023-01-03 14:40:00|53700|53650|53667.5|53617.5|53707|53657|53607.5|53557.5|816
1672757100000|2023-01-03 14:45:00|53669.5|53619.5|53682.5|53632.5|53727.5|53677.5|53652.5|53602.5|902
1672757400000|2023-01-03 14:50:00|53679.5|53629.5|53665|53615|53707|53657|53640|53590|856
1672757700000|2023-01-03 14:55:00|53669|53619|53755|53705|53764.5|53714.5|53650|53600|784
1672758000000|2023-01-03 15:00:00|53754.5|53704.5|53782.5|53732.5|53812|53762|53740|53690|862
1672758300000|2023-01-03 15:05:00|53782|53732|53811.5|53761.5|53837.5|53787.5|53775|53725|750
1672758600000|2023-01-03 15:10:00|53808.5|53758.5|53975|53925|53984.5|53934.5|53800|53750|849
1672758900000|2023-01-03 15:15:00|53971|53921|54049|53999|54057|54007|53928.5|53878.5|896
1672759200000|2023-01-03 15:20:00|54040|53990|54000|53950|54072.5|54022.5|53990|53940|792
1672759500000|2023-01-03 15:25:00|54003.5|53953.5|54033.5|53983.5|54079.5|54029.5|53983|53933|741
1672759800000|2023-01-03 15:30:00|54044.5|53994.5|54081.5|54031.5|54162.5|54112.5|54036.5|53986.5|866
1672760100000|2023-01-03 15:35:00|54078.5|54028.5|54032.5|53982.5|54087.5|54037.5|53995|53945|866
1672760400000|2023-01-03 15:40:00|54033.5|53983.5|54005|53955|54049.5|53999.5|53948.5|53898.5|762
1672760700000|2023-01-03 15:45:00|53998.5|53948.5|53985|53935|54039.5|53989.5|53975.5|53925.5|835
1672761000000|2023-01-03 15:50:00|53992.5|53942.5|53964.5|53914.5|54014.5|53964.5|53913|53863|821
1672761300000|2023-01-03 15:55:00|53961.5|53911.5|53984|53934|53994|53944|53913.5|53863.5|813
1672761600000|2023-01-03 16:00:00|54002|53952|53970.5|53920.5|54021.5|53971.5|53958|53908|797
1672761900000|2023-01-03 16:05:00|53974|53924|54067.5|54017.5|54087|54037|53965.5|53915.5|807
1672762200000|2023-01-03 16:10:00|54065|54015|54097.5|54047.5|54114.5|54064.5|54047.5|53997.5|638
1672762500000|2023-01-03 16:15:00|54099|54049|54062|54012|54135|54085|54059|54009|689
1672762800000|2023-01-03 16:20:00|54061|54011|54102|54052|54112|54062|54051.5|54001.5|661
1672763100000|2023-01-03 16:25:00|54102.5|54052.5|54105|54055|54132|54082|54075|54025|693
1672763400000|2023-01-03 16:30:00|54102|54052|54161.5|54111.5|54166.5|54116.5|54072.5|54022.5|712
1672763700000|2023-01-03 16:35:00|54164|54114|54194|54144|54219.5|54169.5|54141|54091|634
1672764000000|2023-01-03 16:40:00|54196.5|54146.5|54155|54105|54215|54165|54144|54094|664
1672764300000|2023-01-03 16:45:00|54157.5|54107.5|54124|54074|54234|54184|54117|54067|766
1672764600000|2023-01-03 16:50:00|54126|54076|54137.5|54087.5|54202|54152|54121.5|54071.5|639
1672764900000|2023-01-03 16:55:00|54141|54091|54274|54224|54274|54224|54131.5|54081.5|789
1672765200000|2023-01-03 17:00:00|54276.5|54226.5|54258|54208|54337|54287|54225|54175|799
1672765500000|2023-01-03 17:05:00|54259|54209|54236.5|54186.5|54277|54227|54231.5|54181.5|698
1672765800000|2023-01-03 17:10:00|54231.5|54181.5|54194|54144|54259.5|54209.5|54174|54124|648
1672766100000|2023-01-03 17:15:00|54181.5|54131.5|54276.5|54226.5|54286.5|54236.5|54179|54129|698
1672766400000|2023-01-03 17:20:00|54277.5|54227.5|54189|54139|54289.5|54239.5|54155.5|54105.5|773
1672766700000|2023-01-03 17:25:00|54199|54149|54241.5|54191.5|54264.5|54214.5|54170.5|54120.5|678
1672767000000|2023-01-03 17:30:00|54236.5|54186.5|54231.5|54181.5|54259|54209|54220.5|54170.5|613
1672767300000|2023-01-03 17:35:00|54242|54192|54250|54200|54264.5|54214.5|54211.5|54161.5|644
1672767600000|2023-01-03 17:40:00|54247.5|54197.5|54292.5|54242.5|54312|54262|54247.5|54197.5|699
1672767900000|2023-01-03 17:45:00|54301.5|54251.5|54389.5|54339.5|54412|54362|54295|54245|784
1672768200000|2023-01-03 17:50:00|54375|54325|54397|54347|54425|54375|54372.5|54322.5|631
1672768500000|2023-01-03 17:55:00|54386.5|54336.5|54406.5|54356.5|54432|54382|54378|54328|700
1672768800000|2023-01-03 18:00:00|54405|54355|54421.5|54371.5|54464.5|54414.5|54400|54350|507
1672769100000|2023-01-03 18:05:00|54424|54374|54434|54384|54449.5|54399.5|54415|54365|616
1672769400000|2023-01-03 18:10:00|54436.5|54386.5|54411.5|54361.5|54454.5|54404.5|54384.5|54334.5|596
1672769700000|2023-01-03 18:15:00|54412|54362|54415|54365|54449.5|54399.5|54397.5|54347.5|600
1672770000000|2023-01-03 18:20:00|54416.5|54366.5|54451|54401|54484.5|54434.5|54390|54340|703
1672770300000|2023-01-03 18:25:00|54452|54402|54395|54345|54467|54417|54387.5|54337.5|725
1672770600000|2023-01-03 18:30:00|54402|54352|54406.5|54356.5|54439.5|54389.5|54392|54342|608
1672770900000|2023-01-03 18:35:00|54403.5|54353.5|54397|54347|54422|54372|54322.5|54272.5|690
1672771200000|2023-01-03 18:40:00|54406.5|54356.5|54400|54350|54454.5|54404.5|54389.5|54339.5|595
1672771500000|2023-01-03 18:45:00|54397.5|54347.5|54450|54400|54459.5|54409.5|54354|54304|690
1672771800000|2023-01-03 18:50:00|54451.5|54401.5|54461.5|54411.5|54482|54432|54434.5|54384.5|657
1672772100000|2023-01-03 18:55:00|54466.5|54416.5|54525|54475|54559.5|54509.5|54462|54412|762
1672772400000|2023-01-03 19:00:00|54535|54485|54499.5|54449.5|54535|54485|54476.5|54426.5|659
1672772700000|2023-01-03 19:05:00|54491.5|54441.5|54487.5|54437.5|54534.5|54484.5|54476.5|54426.5|577
1672773000000|2023-01-03 19:10:00|54499.5|54449.5|54507.5|54457.5|54515|54465|54472|54422|612
1672773300000|2023-01-03 19:15:00|54511.5|54461.5|54498|54448|54519.5|54469.5|54487|54437|509
1672773600000|2023-01-03 19:20:00|54498.5|54448.5|54548.5|54498.5|54552|54502|54498.5|54448.5|499
1672773900000|2023-01-03 19:25:00|54543|54493|54487.5|54437.5|54558.5|54508.5|54477|54427|534
1672774200000|2023-01-03 19:30:00|54492|54442|54569|54519|54579.5|54529.5|54467.5|54417.5|641
1672774500000|2023-01-03 19:35:00|54564|54514|54626.5|54576.5|54637|54587|54552.5|54502.5|647
1672774800000|2023-01-03 19:40:00|54625|54575|54632.5|54582.5|54652|54602|54607.5|54557.5|703
1672775100000|2023-01-03 19:45:00|54628|54578|54542.5|54492.5|54637|54587|54541.5|54491.5|734
1672775400000|2023-01-03 19:50:00|54545|54495|54518.5|54468.5|54557|54507|54513.5|54463.5|599
1672775700000|2023-01-03 19:55:00|54515|54465|54555|54505|54567|54517|54512.5|54462.5|559
1672834200000|2023-01-04 12:10:00|54529|54479|54491.5|54441.5|54564.5|54514.5|54456.5|54406.5|701
1672834500000|2023-01-04 12:15:00|54497|54447|54520.5|54470.5|54551|54501|54411.5|54361.5|873
1672834800000|2023-01-04 12:20:00|54518|54468|54599|54549|54609.5|54559.5|54491.5|54441.5|832
1672835100000|2023-01-04 12:25:00|54630|54580|54607|54557|54697|54647|54579|54529|836
1672835400000|2023-01-04 12:30:00|54589|54539|54624|54574|54641|54591|54565|54515|743
1672835700000|2023-01-04 12:35:00|54626.5|54576.5|54642|54592|54699|54649|54624|54574|757
1672836000000|2023-01-04 12:40:00|54644|54594|54694|54644|54714.5|54664.5|54611.5|54561.5|740
1672836300000|2023-01-04 12:45:00|54693|54643|54611|54561|54729.5|54679.5|54594|54544|705
1672836600000|2023-01-04 12:50:00|54612|54562|54569|54519|54634|54584|54545|54495|683
1672836900000|2023-01-04 12:55:00|54567.5|54517.5|54515|54465|54615|54565|54505|54455|779
1672837200000|2023-01-04 13:00:00|54513.5|54463.5|54443|54393|54535|54485|54408|54358|846
1672837500000|2023-01-04 13:05:00|54438|54388|54495|54445|54495.5|54445.5|54428|54378|810
1672837800000|2023-01-04 13:10:00|54498|54448|54525|54475|54527|54477|54443|54393|808
1672838100000|2023-01-04 13:15:00|54518|54468|54488|54438|54577|54527|54466.5|54416.5|844
1672838400000|2023-01-04 13:20:00|54489.5|54439.5|54425|54375|54504|54454|54405|54355|821
1672838700000|2023-01-04 13:25:00|54427|54377|54358.5|54308.5|54429|54379|54345|54295|819
1672839000000|2023-01-04 13:30:00|54364|54314|54361.5|54311.5|54394|54344|54315|54265|901
1672839300000|2023-01-04 13:35:00|54364|54314|54306|54256|54379.5|54329.5|54295|54245|782
1672839600000|2023-01-04 13:40:00|54309|54259|54362|54312|54382|54332|54305|54255|755
1672839900000|2023-01-04 13:45:00|54354|54304|54394.5|54344.5|54406.5|54356.5|54335|54285|686
1672840200000|2023-01-04 13:50:00|54396|54346|54474.5|54424.5|54478.5|54428.5|54375|54325|746
1672840500000|2023-01-04 13:55:00|54474|54424|54411|54361|54484|54434|54395|54345|724
1672840800000|2023-01-04 14:00:00|54406|54356|54474.5|54424.5|54497|54447|54395|54345|730
1672841100000|2023-01-04 14:05:00|54471.5|54421.5|54414|54364|54482|54432|54375|54325|748
1672841400000|2023-01-04 14:10:00|54416.5|54366.5|54539.5|54489.5|54539.5|54489.5|54405|54355|784
1672841700000|2023-01-04 14:15:00|54529.5|54479.5|54494.5|54444.5|54589.5|54539.5|54475|54425|791
1672842000000|2023-01-04 14:20:00|54507|54457|54567|54517|54596|54546|54465|54415|744
1672842300000|2023-01-04 14:25:00|54561.5|54511.5|54599.5|54549.5|54609.5|54559.5|54525|54475|745
1672842600000|2023-01-04 14:30:00|54603.5|54553.5|54577|54527|54644.5|54594.5|54525|54475|832
1672842900000|2023-01-04 14:35:00|54579.5|54529.5|54599|54549|54628.5|54578.5|54555|54505|742
1672843200000|2023-01-04 14:40:00|54588.5|54538.5|54649.5|54599.5|54654.5|54604.5|54565|54515|699
1672843500000|2023-01-04 14:45:00|54648.5|54598.5|54614|54564|54679.5|54629.5|54595|54545|739
1672843800000|2023-01-04 14:50:00|54601.5|54551.5|54649|54599|54667|54617|54565|54515|730
1672844100000|2023-01-04 14:55:00|54655|54605|54642.5|54592.5|54664.5|54614.5|54605|54555|726
1672844400000|2023-01-04 15:00:00|54636|54586|54686.5|54636.5|54692.5|54642.5|54575|54525|890
1672844700000|2023-01-04 15:05:00|54693.5|54643.5|54763.5|54713.5|54779.5|54729.5|54665|54615|875
1672845000000|2023-01-04 15:10:00|54761|54711|54736|54686|54814.5|54764.5|54735|54685|880
1672845300000|2023-01-04 15:15:00|54735|54685|54654.5|54604.5|54764.5|54714.5|54624|54574|872
1672845600000|2023-01-04 15:20:00|54655|54605|54661|54611|54693.5|54643.5|54624.5|54574.5|799
1672845900000|2023-01-04 15:25:00|54659.5|54609.5|54628.5|54578.5|54712|54662|54615|54565|775
1672846200000|2023-01-04 15:30:00|54608.5|54558.5|54636.5|54586.5|54667|54617|54575|54525|793
1672846500000|2023-01-04 15:35:00|54639|54589|54627|54577|54664.5|54614.5|54605|54555|754
1672846800000|2023-01-04 15:40:00|54637|54587|54653.5|54603.5|54692|54642|54585|54535|766
1672847100000|2023-01-04 15:45:00|54652|54602|54739.5|54689.5|54754.5|54704.5|54635|54585|722
1672847400000|2023-01-04 15:50:00|54742|54692|54658|54608|54789.5|54739.5|54655|54605|821
1672847700000|2023-01-04 15:55:00|54666.5|54616.5|54591.5|54541.5|54687|54637|54575|54525|854
1672848000000|2023-01-04 16:00:00|54597|54547|54553|54503|54609.5|54559.5|54505|54455|928
1672848300000|2023-01-04 16:05:00|54555|54505|54428.5|54378.5|54564.5|54514.5|54425|54375|931
1672848600000|2023-01-04 16:10:00|54420.5|54370.5|54352|54302|54459.5|54409.5|54276|54226|923
1672848900000|2023-01-04 16:15:00|54335|54285|54470.5|54420.5|54494|54444|54325|54275|816
1672849200000|2023-01-04 16:20:00|54477|54427|54511.5|54461.5|54524.5|54474.5|54455|54405|735
1672849500000|2023-01-04 16:25:00|54510|54460|54451|54401|54522|54472|54445|54395|774
1672849800000|2023-01-04 16:30:00|54445|54395|54495|54445|54519.5|54469.5|54415|54365|737
1672850100000|2023-01-04 16:35:00|54494|54444|54471|54421|54537|54487|54445|54395|725
1672850400000|2023-01-04 16:40:00|54474|54424|54470|54420|54494.5|54444.5|54435|54385|639
1672850700000|2023-01-04 16:45:00|54472.5|54422.5|54478|54428|54502|54452|54455|54405|689
1672851000000|2023-01-04 16:50:00|54481|54431|54490|54440|54529.5|54479.5|54478|54428|756
1672851300000|2023-01-04 16:55:00|54491.5|54441.5|54467|54417|54512|54462|54455|54405|711
1672851600000|2023-01-04 17:00:00|54474|54424|54401.5|54351.5|54482|54432|54395|54345|741
1672851900000|2023-01-04 17:05:00|54404.5|54354.5|54472.5|54422.5|54492|54442|54385|54335|696
1672852200000|2023-01-04 17:10:00|54470|54420|54496|54446|54514.5|54464.5|54465|54415|627
1672852500000|2023-01-04 17:15:00|54493.5|54443.5|54501|54451|54529.5|54479.5|54465|54415|571
1672852800000|2023-01-04 17:20:00|54502.5|54452.5|54549.5|54499.5|54602|54552|54495|54445|631
1672853100000|2023-01-04 17:25:00|54546|54496|54521.5|54471.5|54577|54527|54520|54470|587
1672853400000|2023-01-04 17:30:00|54521|54471|54571.5|54521.5|54602|54552|54521|54471|594
1672853700000|2023-01-04 17:35:00|54581.5|54531.5|54549|54499|54629.5|54579.5|54541.5|54491.5|637
1672854000000|2023-01-04 17:40:00|54544.5|54494.5|54423.5|54373.5|54552|54502|54415|54365|712
1672854300000|2023-01-04 17:45:00|54444.5|54394.5|54485|54435|54514.5|54464.5|54415|54365|691
1672854600000|2023-01-04 17:50:00|54497.5|54447.5|54542.5|54492.5|54557|54507|54482|54432|573
1672854900000|2023-01-04 17:55:00|54546|54496|54528.5|54478.5|54564.5|54514.5|54495|54445|690
1672855200000|2023-01-04 18:00:00|54525|54475|54491.5|54441.5|54574.5|54524.5|54485|54435|780
1672855500000|2023-01-04 18:05:00|54496|54446|54539.5|54489.5|54557|54507|54493|54443|625
1672855800000|2023-01-04 18:10:00|54537|54487|54556.5|54506.5|54567|54517|54485|54435|647
1672856100000|2023-01-04 18:15:00|54564.5|54514.5|54558|54508|54569.5|54519.5|54515|54465|611
1672856400000|2023-01-04 18:20:00|54555|54505|54551.5|54501.5|54584.5|54534.5|54545|54495|611
1672856700000|2023-01-04 18:25:00|54553.5|54503.5|54531.5|54481.5|54564.5|54514.5|54505|54455|585
1672857000000|2023-01-04 18:30:00|54536|54486|54536|54486|54579.5|54529.5|54525|54475|484
1672857300000|2023-01-04 18:35:00|54539|54489|54504|54454|54542|54492|54473|54423|632
1672857600000|2023-01-04 18:40:00|54514.5|54464.5|54491|54441|54539.5|54489.5|54475|54425|581
1672857900000|2023-01-04 18:45:00|54494.5|54444.5|54445|54395|54502|54452|54428|54378|660
1672858200000|2023-01-04 18:50:00|54445.5|54395.5|54475.5|54425.5|54494.5|54444.5|54423|54373|707
1672858500000|2023-01-04 18:55:00|54482|54432|54521|54471|54539.5|54489.5|54430.5|54380.5|846
1672858800000|2023-01-04 19:00:00|54522|54472|54547.5|54497.5|54612|54562|54479|54429|971
1672859100000|2023-01-04 19:05:00|54559.5|54509.5|54550|54500|54564.5|54514.5|54465|54415|766
1672859400000|2023-01-04 19:10:00|54542|54492|54572|54522|54584.5|54534.5|54525|54475|769
1672859700000|2023-01-04 19:15:00|54559.5|54509.5|54530.5|54480.5|54572|54522|54515|54465|685
1672860000000|2023-01-04 19:20:00|54535.5|54485.5|54544.5|54494.5|54574.5|54524.5|54525|54475|639
1672860300000|2023-01-04 19:25:00|54535.5|54485.5|54570.5|54520.5|54584.5|54534.5|54512|54462|748
1672860600000|2023-01-04 19:30:00|54573|54523|54579.5|54529.5|54607|54557|54545|54495|728
1672860900000|2023-01-04 19:35:00|54584.5|54534.5|54570.5|54520.5|54597|54547|54545|54495|656
1672861200000|2023-01-04 19:40:00|54578|54528|54535|54485|54592|54542|54516|54466|567
1672861500000|2023-01-04 19:45:00|54531|54481|54527|54477|54547|54497|54488|54438|640
1672861800000|2023-01-04 19:50:00|54530|54480|54533|54483|54567|54517|54520.5|54470.5|515
1672862100000|2023-01-04 19:55:00|54528|54478|54540|54490|54564.5|54514.5|54508|54458|607
1672920600000|2023-01-05 12:10:00|54135|54085|54014|53964|54194|54144|54003.5|53953.5|683
1672920900000|2023-01-05 12:15:00|54007.5|53957.5|53881|53831|54029|53979|53855|53805|880
1672921200000|2023-01-05 12:20:00|53886.5|53836.5|53874|53824|53901.5|53851.5|53790|53740|828
1672921500000|2023-01-05 12:25:00|53886|53836|53882.5|53832.5|53951.5|53901.5|53864|53814|779
1672921800000|2023-01-05 12:30:00|53887.5|53837.5|53809|53759|53894|53844|53805|53755|798
1672922100000|2023-01-05 12:35:00|53812|53762|53847|53797|53854.5|53804.5|53753.5|53703.5|844
1672922400000|2023-01-05 12:40:00|53849.5|53799.5|53835|53785|53862|53812|53805|53755|683
1672922700000|2023-01-05 12:45:00|53840|53790|53817.5|53767.5|53856.5|53806.5|53801.5|53751.5|726
1672923000000|2023-01-05 12:50:00|53815|53765|53757.5|53707.5|53826|53776|53755|53705|685
1672923300000|2023-01-05 12:55:00|53763|53713|53864.5|53814.5|53864.5|53814.5|53712.5|53662.5|762
1672923600000|2023-01-05 13:00:00|53862.5|53812.5|53847|53797|53878|53828|53795|53745|751
1672923900000|2023-01-05 13:05:00|53840|53790|53872.5|53822.5|53904.5|53854.5|53835|53785|743
1672924200000|2023-01-05 13:10:00|53889|53839|53857.5|53807.5|53909|53859|53805|53755|771
1672924500000|2023-01-05 13:15:00|53822|53772|53965|53915|53967.5|53917.5|53818.5|53768.5|929
1672924800000|2023-01-05 13:20:00|53953.5|53903.5|53924|53874|54022.5|53972.5|53905|53855|914
1672925100000|2023-01-05 13:25:00|53917|53867|53927|53877|53940|53890|53855|53805|758
1672925400000|2023-01-05 13:30:00|53929.5|53879.5|53961|53911|53976.5|53926.5|53839.5|53789.5|911
1672925700000|2023-01-05 13:35:00|53964.5|53914.5|54030|53980|54066.5|54016.5|53935|53885|874
1672926000000|2023-01-05 13:40:00|54028.5|53978.5|53955|53905|54061.5|54011.5|53953.5|53903.5|799
1672926300000|2023-01-05 13:45:00|53958.5|53908.5|54025|53975|54076.5|54026.5|53955|53905|806
1672926600000|2023-01-05 13:50:00|54034.5|53984.5|54082.5|54032.5|54104.5|54054.5|54030|53980|818
1672926900000|2023-01-05 13:55:00|54087|54037|54154|54104|54167|54117|54071|54021|845
1672927200000|2023-01-05 14:00:00|54148.5|54098.5|54107.5|54057.5|54190|54140|54105|54055|800
1672927500000|2023-01-05 14:05:00|54112.5|54062.5|54125|54075|54161.5|54111.5|54095|54045|751
1672927800000|2023-01-05 14:10:00|54132|54082|54112|54062|54154.5|54104.5|54052.5|54002.5|820
1672928100000|2023-01-05 14:15:00|54113.5|54063.5|54144.5|54094.5|54163.5|54113.5|54092.5|54042.5|734
1672928400000|2023-01-05 14:20:00|54141|54091|54146.5|54096.5|54172.5|54122.5|54113.5|54063.5|767
1672928700000|2023-01-05 14:25:00|54144.5|54094.5|54108.5|54058.5|54166.5|54116.5|54102.5|54052.5|728
1672929000000|2023-01-05 14:30:00|54111|54061|53933.5|53883.5|54114|54064|53932.5|53882.5|898
1672929300000|2023-01-05 14:35:00|53942|53892|54014|53964|54029|53979|53903.5|53853.5|864
1672929600000|2023-01-05 14:40:00|54017|53967|54027|53977|54061.5|54011.5|54005|53955|837
1672929900000|2023-01-05 14:45:00|54029|53979|54077.5|54027.5|54111.5|54061.5|54015|53965|880
1672930200000|2023-01-05 14:50:00|54084|54034|54028.5|53978.5|54085|54035|54001|53951|847
1672930500000|2023-01-05 14:55:00|54037|53987|54028.5|53978.5|54054|54004|53995|53945|864
1672930800000|2023-01-05 15:00:00|54023.5|53973.5|54071.5|54021.5|54117|54067|54022.5|53972.5|935
1672931100000|2023-01-05 15:05:00|54067.5|54017.5|53978.5|53928.5|54124|54074|53918.5|53868.5|926
1672931400000|2023-01-05 15:10:00|53984|53934|53913|53863|54017|53967|53855|53805|965
1672931700000|2023-01-05 15:15:00|53905|53855|53907|53857|53960|53910|53895|53845|875
1672932000000|2023-01-05 15:20:00|53905.5|53855.5|53942.5|53892.5|53952|53902|53868|53818|840
1672932300000|2023-01-05 15:25:00|53949.5|53899.5|53945|53895|53967|53917|53912.5|53862.5|829
1672932600000|2023-01-05 15:30:00|53940.5|53890.5|53953|53903|53975|53925|53915|53865|927
1672932900000|2023-01-05 15:35:00|53950.5|53900.5|53950|53900|53979.5|53929.5|53927.5|53877.5|827
1672933200000|2023-01-05 15:40:00|53955.5|53905.5|53940.5|53890.5|53965|53915|53912|53862|865
1672933500000|2023-01-05 15:45:00|53941|53891|53982.5|53932.5|53999.5|53949.5|53902.5|53852.5|789
1672933800000|2023-01-05 15:50:00|53987|53937|54009.5|53959.5|54022|53972|53962.5|53912.5|804
1672934100000|2023-01-05 15:55:00|54010.5|53960.5|54027.5|53977.5|54039|53989|53982.5|53932.5|826
1672934400000|2023-01-05 16:00:00|54039|53989|53934.5|53884.5|54041.5|53991.5|53925|53875|796
1672934700000|2023-01-05 16:05:00|53935|53885|53922|53872|53947|53897|53885|53835|683
1672935000000|2023-01-05 16:10:00|53921|53871|53892.5|53842.5|53931.5|53881.5|53867.5|53817.5|640
1672935300000|2023-01-05 16:15:00|53897|53847|53855|53805|53935|53885|53845|53795|692
1672935600000|2023-01-05 16:20:00|53859.5|53809.5|53824.5|53774.5|53864.5|53814.5|53807.5|53757.5|740
1672935900000|2023-01-05 16:25:00|53826.5|53776.5|53885|53835|53887.5|53837.5|53802.5|53752.5|633
1672936200000|2023-01-05 16:30:00|53886.5|53836.5|53832.5|53782.5|53890|53840|53800|53750|632
1672936500000|2023-01-05 16:35:00|53835|53785|53830.5|53780.5|53836|53786|53762.5|53712.5|657
1672936800000|2023-01-05 16:40:00|53828|53778|53810|53760|53858|53808|53800|53750|811
1672937100000|2023-01-05 16:45:00|53818|53768|53843|53793|53870.5|53820.5|53772.5|53722.5|714
1672937400000|2023-01-05 16:50:00|53846.5|53796.5|53850.5|53800.5|53875.5|53825.5|53827.5|53777.5|562
1672937700000|2023-01-05 16:55:00|53853|53803|53873|53823|53899|53849|53837.5|53787.5|637
1672938000000|2023-01-05 17:00:00|53875|53825|53883|53833|53905.5|53855.5|53855|53805|568
1672938300000|2023-01-05 17:05:00|53885.5|53835.5|53827.5|53777.5|53885.5|53835.5|53822.5|53772.5|648
1672938600000|2023-01-05 17:10:00|53830|53780|53817.5|53767.5|53855.5|53805.5|53807.5|53757.5|583
1672938900000|2023-01-05 17:15:00|53820.5|53770.5|53848|53798|53851|53801|53810|53760|506
1672939200000|2023-01-05 17:20:00|53840|53790|53847|53797|53881|53831|53825|53775|567
1672939500000|2023-01-05 17:25:00|53837.5|53787.5|53818|53768|53848.5|53798.5|53762.5|53712.5|653
1672939800000|2023-01-05 17:30:00|53820.5|53770.5|53868|53818|53873.5|53823.5|53815|53765|594
1672940100000|2023-01-05 17:35:00|53855|53805|53858|53808|53875.5|53825.5|53832.5|53782.5|564
1672940400000|2023-01-05 17:40:00|53857.5|53807.5|53858|53808|53881.5|53831.5|53845|53795|591
1672940700000|2023-01-05 17:45:00|53855|53805|53793|53743|53859|53809|53775|53725|655
1672941000000|2023-01-05 17:50:00|53785|53735|53784|53734|53806|53756|53755|53705|637
1672941300000|2023-01-05 17:55:00|53782|53732|53723|53673|53787|53737|53710|53660|757
1672941600000|2023-01-05 18:00:00|53720.5|53670.5|53734.5|53684.5|53779|53729|53712|53662|720
1672941900000|2023-01-05 18:05:00|53730|53680|53691.5|53641.5|53740.5|53690.5|53664.5|53614.5|619
1672942200000|2023-01-05 18:10:00|53695|53645|53683|53633|53719|53669|53647.5|53597.5|561
1672942500000|2023-01-05 18:15:00|53684|53634|53727|53677|53749|53699|53675|53625|565
1672942800000|2023-01-05 18:20:00|53725.5|53675.5|53585|53535|53736|53686|53575|53525|824
1672943100000|2023-01-05 18:25:00|53591.5|53541.5|53607|53557|53615|53565|53540|53490|761
1672943400000|2023-01-05 18:30:00|53604.5|53554.5|53612.5|53562.5|53639.5|53589.5|53592.5|53542.5|710
1672943700000|2023-01-05 18:35:00|53610.5|53560.5|53585|53535|53620|53570|53555|53505|619
1672944000000|2023-01-05 18:40:00|53595|53545|53614.5|53564.5|53630.5|53580.5|53567.5|53517.5|655
1672944300000|2023-01-05 18:45:00|53616|53566|53637|53587|53645.5|53595.5|53595|53545|656
1672944600000|2023-01-05 18:50:00|53636|53586|53666|53616|53672|53622|53612.5|53562.5|750
1672944900000|2023-01-05 18:55:00|53655|53605|53684.5|53634.5|53689|53639|53623|53573|839
1672945200000|2023-01-05 19:00:00|53677.5|53627.5|53641.5|53591.5|53689.5|53639.5|53625|53575|664
1672945500000|2023-01-05 19:05:00|53625|53575|53652|53602|53665.5|53615.5|53605|53555|540
1672945800000|2023-01-05 19:10:00|53649.5|53599.5|53627.5|53577.5|53666.5|53616.5|53614|53564|625
1672946100000|2023-01-05 19:15:00|53634|53584|53610|53560|53638.5|53588.5|53599|53549|530
1672946400000|2023-01-05 19:20:00|53607|53557|53604.5|53554.5|53624.5|53574.5|53595|53545|556
1672946700000|2023-01-05 19:25:00|53611|53561|53644|53594|53656.5|53606.5|53585|53535|575
1672947000000|2023-01-05 19:30:00|53651|53601|53636|53586|53654|53604|53614|53564|558
1672947300000|2023-01-05 19:35:00|53635|53585|53622|53572|53644|53594|53604|53554|526
1672947600000|2023-01-05 19:40:00|53618.5|53568.5|53599|53549|53624|53574|53599|53549|570
1672947900000|2023-01-05 19:45:00|53600|53550|53565|53515|53627|53577|53558.5|53508.5|493
1672948200000|2023-01-05 19:50:00|53552.5|53502.5|53535|53485|53577|53527|53527.5|53477.5|466
1672948500000|2023-01-05 19:55:00|53527.5|53477.5|53542.5|53492.5|53554|53504|53522.5|53472.5|482
1673007000000|2023-01-06 12:10:00|53628.5|53578.5|53559|53509|53641.5|53591.5|53543.5|53493.5|606
1673007300000|2023-01-06 12:15:00|53574|53524|53534|53484|53589|53539|53488.5|53438.5|786
1673007600000|2023-01-06 12:20:00|53557|53507|53530.5|53480.5|53594|53544|53493.5|53443.5|629
1673007900000|2023-01-06 12:25:00|53526|53476|53478.5|53428.5|53552|53502|53428.5|53378.5|798
1673008200000|2023-01-06 12:30:00|53498.5|53448.5|53421|53371|53501|53451|53403.5|53353.5|775
1673008500000|2023-01-06 12:35:00|53418.5|53368.5|53404.5|53354.5|53439|53389|53368|53318|704
1673008800000|2023-01-06 12:40:00|53403.5|53353.5|53477|53427|53479|53429|53398|53348|724
1673009100000|2023-01-06 12:45:00|53471|53421|53549.5|53499.5|53557|53507|53458.5|53408.5|894
1673009400000|2023-01-06 12:50:00|53552|53502|53424.5|53374.5|53564|53514|53398.5|53348.5|863
1673009700000|2023-01-06 12:55:00|53431|53381|53438.5|53388.5|53454|53404|53399.5|53349.5|745
1673010000000|2023-01-06 13:00:00|53441|53391|53384|53334|53489|53439|53381|53331|869
1673010300000|2023-01-06 13:05:00|53383|53333|53426|53376|53451.5|53401.5|53364.5|53314.5|895
1673010600000|2023-01-06 13:10:00|53426.5|53376.5|53390.5|53340.5|53441.5|53391.5|53377|53327|865
1673010900000|2023-01-06 13:15:00|53392|53342|53395.5|53345.5|53435|53385|53370.5|53320.5|848
1673011200000|2023-01-06 13:20:00|53399|53349|53391|53341|53414|53364|53328|53278|752
1673011500000|2023-01-06 13:25:00|53390.5|53340.5|53443.5|53393.5|53471|53421|53357|53307|611
1673011800000|2023-01-06 13:30:00|53438.5|53388.5|53323|53273|53438.5|53388.5|53309.5|53259.5|867
1673012100000|2023-01-06 13:35:00|53322|53272|53253|53203|53346|53296|53225|53175|965
1673012400000|2023-01-06 13:40:00|53247|53197|52965|52915|53256|53206|52848|52798|1027
1673012700000|2023-01-06 13:45:00|52944.5|52894.5|52765|52715|52964|52914|52747|52697|1004
1673013000000|2023-01-06 13:50:00|52765.5|52715.5|52900.5|52850.5|52914|52864|52724.5|52674.5|965
1673013300000|2023-01-06 13:55:00|52894.5|52844.5|52843.5|52793.5|52939|52889|52777|52727|881
1673013600000|2023-01-06 14:00:00|52845|52795|52812|52762|52905.5|52855.5|52810.5|52760.5|892
1673013900000|2023-01-06 14:05:00|52818|52768|52845|52795|52875|52825|52809|52759|842
1673014200000|2023-01-06 14:10:00|52837|52787|52854.5|52804.5|52894|52844|52812|52762|813
1673014500000|2023-01-06 14:15:00|52860.5|52810.5|52815|52765|52866.5|52816.5|52797|52747|825
1673014800000|2023-01-06 14:20:00|52820.5|52770.5|52863|52813|52871.5|52821.5|52799.5|52749.5|774
1673015100000|2023-01-06 14:25:00|52862|52812|52868.5|52818.5|52899|52849|52844|52794|758
1673015400000|2023-01-06 14:30:00|52867|52817|52845|52795|52883|52833|52769.5|52719.5|862
1673015700000|2023-01-06 14:35:00|52841|52791|52907|52857|52915.5|52865.5|52824|52774|707
1673016000000|2023-01-06 14:40:00|52908|52858|52959.5|52909.5|52969|52919|52884.5|52834.5|776
1673016300000|2023-01-06 14:45:00|52961|52911|52968|52918|53045|52995|52947|52897|818
1673016600000|2023-01-06 14:50:00|52967|52917|52930.5|52880.5|52984|52934|52909|52859|777
1673016900000|2023-01-06 14:55:00|52928|52878|52937|52887|52955|52905|52908.5|52858.5|698
1673017200000|2023-01-06 15:00:00|52909.5|52859.5|52797|52747|52937.5|52887.5|52759.5|52709.5|945
1673017500000|2023-01-06 15:05:00|52799.5|52749.5|52812|52762|52824.5|52774.5|52762|52712|859
1673017800000|2023-01-06 15:10:00|52810.5|52760.5|52655.5|52605.5|52815.5|52765.5|52632|52582|853
1673018100000|2023-01-06 15:15:00|52659.5|52609.5|52525|52475|52659.5|52609.5|52514.5|52464.5|839
1673018400000|2023-01-06 15:20:00|52520.5|52470.5|52590.5|52540.5|52615.5|52565.5|52484|52434|834
1673018700000|2023-01-06 15:25:00|52588|52538|52625.5|52575.5|52629|52579|52581|52531|703
1673019000000|2023-01-06 15:30:00|52621|52571|52610.5|52560.5|52651.5|52601.5|52606|52556|772
1673019300000|2023-01-06 15:35:00|52608|52558|52530.5|52480.5|52619|52569|52522.5|52472.5|723
1673019600000|2023-01-06 15:40:00|52530|52480|52593|52543|52595.5|52545.5|52493|52443|755
1673019900000|2023-01-06 15:45:00|52590|52540|52545|52495|52595|52545|52527.5|52477.5|776
1673020200000|2023-01-06 15:50:00|52543|52493|52549|52499|52556.5|52506.5|52505|52455|760
1673020500000|2023-01-06 15:55:00|52548|52498|52528.5|52478.5|52565|52515|52507.5|52457.5|863
1673020800000|2023-01-06 16:00:00|52525|52475|52561|52511|52595|52545|52505.5|52455.5|800
1673021100000|2023-01-06 16:05:00|52559|52509|52540|52490|52596.5|52546.5|52540|52490|592
1673021400000|2023-01-06 16:10:00|52551.5|52501.5|52560|52510|52594|52544|52525|52475|709
1673021700000|2023-01-06 16:15:00|52569|52519|52591.5|52541.5|52596.5|52546.5|52540|52490|651
1673022000000|2023-01-06 16:20:00|52595|52545|52578.5|52528.5|52605|52555|52568.5|52518.5|583
1673022300000|2023-01-06 16:25:00|52568.5|52518.5|52576|52526|52604|52554|52559|52509|694
1673022600000|2023-01-06 16:30:00|52575.5|52525.5|52578|52528|52609|52559|52559.5|52509.5|590
1673022900000|2023-01-06 16:35:00|52576|52526|52522.5|52472.5|52586.5|52536.5|52522.5|52472.5|597
1673023200000|2023-01-06 16:40:00|52522|52472|52519.5|52469.5|52551.5|52501.5|52513.5|52463.5|603
1673023500000|2023-01-06 16:45:00|52521|52471|52519|52469|52535|52485|52508.5|52458.5|501
1673023800000|2023-01-06 16:50:00|52518|52468|52545.5|52495.5|52551.5|52501.5|52498.5|52448.5|518
1673024100000|2023-01-06 16:55:00|52546|52496|52566|52516|52584|52534|52518|52468|579
1673024400000|2023-01-06 17:00:00|52565.5|52515.5|52513.5|52463.5|52570|52520|52509|52459|525
1673024700000|2023-01-06 17:05:00|52515.5|52465.5|52544|52494|52554|52504|52488.5|52438.5|559
1673025000000|2023-01-06 17:10:00|52543.5|52493.5|52551|52501|52565|52515|52534.5|52484.5|549
1673025300000|2023-01-06 17:15:00|52549.5|52499.5|52554|52504|52565|52515|52523.5|52473.5|616
1673025600000|2023-01-06 17:20:00|52552|52502|52513|52463|52561.5|52511.5|52509|52459|584
1673025900000|2023-01-06 17:25:00|52509|52459|52525|52475|52539|52489|52509|52459|517
1673026200000|2023-01-06 17:30:00|52534|52484|52494.5|52444.5|52544|52494|52488.5|52438.5|504
1673026500000|2023-01-06 17:35:00|52491|52441|52571.5|52521.5|52576.5|52526.5|52433|52383|631
1673026800000|2023-01-06 17:40:00|52559.5|52509.5|52557|52507|52579|52529|52541|52491|578
1673027100000|2023-01-06 17:45:00|52553.5|52503.5|52574|52524|52576.5|52526.5|52538.5|52488.5|581
1673027400000|2023-01-06 17:50:00|52566|52516|52524|52474|52574|52524|52518|52468|583
1673027700000|2023-01-06 17:55:00|52526|52476|52529.5|52479.5|52575|52525|52519.5|52469.5|684
1673028000000|2023-01-06 18:00:00|52530.5|52480.5|52534|52484|52554|52504|52521|52471|662
1673028300000|2023-01-06 18:05:00|52540.5|52490.5|52532|52482|52549|52499|52517.5|52467.5|512
1673028600000|2023-01-06 18:10:00|52527.5|52477.5|52509|52459|52536.5|52486.5|52502.5|52452.5|489
1673028900000|2023-01-06 18:15:00|52506.5|52456.5|52450.5|52400.5|52519|52469|52407.5|52357.5|612
1673029200000|2023-01-06 18:20:00|52442.5|52392.5|52458|52408|52471.5|52421.5|52431|52381|632
1673029500000|2023-01-06 18:25:00|52455.5|52405.5|52363|52313|52464|52414|52357.5|52307.5|598
1673029800000|2023-01-06 18:30:00|52355|52305|52438.5|52388.5|52454|52404|52355|52305|534
1673030100000|2023-01-06 18:35:00|52436|52386|52423.5|52373.5|52455|52405|52408.5|52358.5|439
1673030400000|2023-01-06 18:40:00|52425.5|52375.5|52429|52379|52451.5|52401.5|52418.5|52368.5|383
1673030700000|2023-01-06 18:45:00|52426.5|52376.5|52423.5|52373.5|52445.5|52395.5|52418.5|52368.5|398
1673031000000|2023-01-06 18:50:00|52429|52379|52432|52382|52444|52394|52408.5|52358.5|446
1673031300000|2023-01-06 18:55:00|52430.5|52380.5|52476.5|52426.5|52476.5|52426.5|52425|52375|510
1673031600000|2023-01-06 19:00:00|52468.5|52418.5|52444|52394|52475|52425|52425|52375|493
1673031900000|2023-01-06 19:05:00|52443|52393|52413|52363|52446.5|52396.5|52399.5|52349.5|552
1673032200000|2023-01-06 19:10:00|52409|52359|52419|52369|52461.5|52411.5|52399.5|52349.5|580
1673032500000|2023-01-06 19:15:00|52415.5|52365.5|52414.5|52364.5|52459|52409|52395|52345|529
1673032800000|2023-01-06 19:20:00|52412|52362|52434|52384|52441.5|52391.5|52408.5|52358.5|526
1673033100000|2023-01-06 19:25:00|52433.5|52383.5|52438|52388|52446.5|52396.5|52413.5|52363.5|365
1673033400000|2023-01-06 19:30:00|52446.5|52396.5|52428.5|52378.5|52455|52405|52423|52373|428
1673033700000|2023-01-06 19:35:00|52433|52383|52436.5|52386.5|52461.5|52411.5|52423|52373|469
1673034000000|2023-01-06 19:40:00|52441.5|52391.5|52406|52356|52456.5|52406.5|52403.5|52353.5|346
1673034300000|2023-01-06 19:45:00|52406.5|52356.5|52379|52329|52410.5|52360.5|52348|52298|545
1673034600000|2023-01-06 19:50:00|52374.5|52324.5|52383.5|52333.5|52421.5|52371.5|52368.5|52318.5|418
1673034900000|2023-01-06 19:55:00|52383|52333|52378.5|52328.5|52402|52352|52373.5|52323.5|459
1673266200000|2023-01-09 12:10:00|52610|52560|52588|52538|52725|52675|52580.5|52530.5|610
1673266500000|2023-01-09 12:15:00|52590.5|52540.5|52634.5|52584.5|52666|52616|52535.5|52485.5|724
1673266800000|2023-01-09 12:20:00|52630|52580|52555|52505|52662.5|52612.5|52520.5|52470.5|731
1673267100000|2023-01-09 12:25:00|52535.5|52485.5|52605|52555|52627.5|52577.5|52485.5|52435.5|816
1673267400000|2023-01-09 12:30:00|52588|52538|52618|52568|52618|52568|52565|52515|679
1673267700000|2023-01-09 12:35:00|52607|52557|52679|52629|52688|52638|52589.5|52539.5|657
1673268000000|2023-01-09 12:40:00|52672.5|52622.5|52619|52569|52708|52658|52615|52565|742
1673268300000|2023-01-09 12:45:00|52621.5|52571.5|52668.5|52618.5|52680.5|52630.5|52608.5|52558.5|680
1673268600000|2023-01-09 12:50:00|52671.5|52621.5|52725|52675|52788|52738|52667.5|52617.5|755
1673268900000|2023-01-09 12:55:00|52719|52669|52782|52732|52791.5|52741.5|52637|52587|765
1673269200000|2023-01-09 13:00:00|52780|52730|52860|52810|52865|52815|52780|52730|898
1673269500000|2023-01-09 13:05:00|52849|52799|52818|52768|52905|52855|52802.5|52752.5|859
1673269800000|2023-01-09 13:10:00|52805|52755|52819|52769|52889|52839|52778|52728|834
1673270100000|2023-01-09 13:15:00|52822|52772|52737|52687|52833|52783|52704|52654|899
1673270400000|2023-01-09 13:20:00|52736|52686|52660|52610|52753|52703|52629.5|52579.5|871
1673270700000|2023-01-09 13:25:00|52662.5|52612.5|52759|52709|52765.5|52715.5|52637.5|52587.5|770
1673271000000|2023-01-09 13:30:00|52754|52704|52753|52703|52785|52735|52717.5|52667.5|822
1673271300000|2023-01-09 13:35:00|52754|52704|52795|52745|52803|52753|52707.5|52657.5|748
1673271600000|2023-01-09 13:40:00|52787.5|52737.5|52822.5|52772.5|52835|52785|52692.5|52642.5|807
1673271900000|2023-01-09 13:45:00|52824|52774|52837.5|52787.5|52842|52792|52767.5|52717.5|719
1673272200000|2023-01-09 13:50:00|52835|52785|52888|52838|52936|52886|52815|52765|803
1673272500000|2023-01-09 13:55:00|52892|52842|52966|52916|52981|52931|52875|52825|800
1673272800000|2023-01-09 14:00:00|52957.5|52907.5|52938|52888|53096|53046|52922.5|52872.5|877
1673273100000|2023-01-09 14:05:00|52932.5|52882.5|52902.5|52852.5|52955|52905|52897.5|52847.5|758
1673273400000|2023-01-09 14:10:00|52913|52863|52891|52841|52936|52886|52876.5|52826.5|675
1673273700000|2023-01-09 14:15:00|52906|52856|52927.5|52877.5|52965|52915|52887.5|52837.5|682
1673274000000|2023-01-09 14:20:00|52935|52885|52984|52934|52996|52946|52920|52870|583
1673274300000|2023-01-09 14:25:00|52985|52935|52980|52930|53031|52981|52945|52895|695
1673274600000|2023-01-09 14:30:00|52982.5|52932.5|53020|52970|53057|53007|52972.5|52922.5|729
1673274900000|2023-01-09 14:35:00|53020.5|52970.5|52986|52936|53036|52986|52972.5|52922.5|687
1673275200000|2023-01-09 14:40:00|52980|52930|52925|52875|52996|52946|52898|52848|713
1673275500000|2023-01-09 14:45:00|52913|52863|52937.5|52887.5|52958.5|52908.5|52895|52845|711
1673275800000|2023-01-09 14:50:00|52947.5|52897.5|53015|52965|53037|52987|52937.5|52887.5|775
1673276100000|2023-01-09 14:55:00|53017|52967|53107|53057|53115|53065|52998.5|52948.5|793
1673276400000|2023-01-09 15:00:00|53105|53055|53008|52958|53108|53058|52990|52940|749
1673276700000|2023-01-09 15:05:00|53010|52960|53024|52974|53104|53054|53000|52950|777
1673277000000|2023-01-09 15:10:00|53025|52975|53018.5|52968.5|53035|52985|53000|52950|637
1673277300000|2023-01-09 15:15:00|53017.5|52967.5|53000|52950|53035|52985|52987.5|52937.5|678
1673277600000|2023-01-09 15:20:00|52999|52949|52995|52945|53035|52985|52988.5|52938.5|599
1673277900000|2023-01-09 15:25:00|52998|52948|53015|52965|53015|52965|52980|52930|651
1673278200000|2023-01-09 15:30:00|53012|52962|53008.5|52958.5|53046|52996|52990|52940|669
1673278500000|2023-01-09 15:35:00|53007.5|52957.5|53044|52994|53055|53005|53005|52955|662
1673278800000|2023-01-09 15:40:00|53040|52990|53017|52967|53065|53015|52995|52945|632
1673279100000|2023-01-09 15:45:00|53016|52966|52952.5|52902.5|53029|52979|52947.5|52897.5|573
1673279400000|2023-01-09 15:50:00|52961|52911|52909|52859|52965|52915|52850|52800|711
1673279700000|2023-01-09 15:55:00|52906|52856|52921|52871|52933|52883|52878.5|52828.5|820
1673280000000|2023-01-09 16:00:00|52925.5|52875.5|52938|52888|52951|52901|52908.5|52858.5|779
1673280300000|2023-01-09 16:05:00|52933.5|52883.5|52873.5|52823.5|52948|52898|52843.5|52793.5|665
1673280600000|2023-01-09 16:10:00|52886.5|52836.5|52922.5|52872.5|52925|52875|52873.5|52823.5|566
1673280900000|2023-01-09 16:15:00|52918.5|52868.5|52858|52808|52922.5|52872.5|52820|52770|719
1673281200000|2023-01-09 16:20:00|52860.5|52810.5|52823|52773|52865.5|52815.5|52810|52760|720
1673281500000|2023-01-09 16:25:00|52825|52775|52891|52841|52895|52845|52805.5|52755.5|659
1673281800000|2023-01-09 16:30:00|52890|52840|52896|52846|52917.5|52867.5|52880|52830|619
1673282100000|2023-01-09 16:35:00|52898|52848|52881|52831|52921|52871|52867.5|52817.5|629
1673282400000|2023-01-09 16:40:00|52885.5|52835.5|52776|52726|52897|52847|52773.5|52723.5|660
1673282700000|2023-01-09 16:45:00|52770.5|52720.5|52725.5|52675.5|52808|52758|52657.5|52607.5|876
1673283000000|2023-01-09 16:50:00|52723.5|52673.5|52616|52566|52766|52716|52608.5|52558.5|855
1673283300000|2023-01-09 16:55:00|52615.5|52565.5|52673|52623|52696|52646|52608|52558|737
1673283600000|2023-01-09 17:00:00|52678|52628|52688|52638|52696|52646|52622.5|52572.5|630
1673283900000|2023-01-09 17:05:00|52693|52643|52717|52667|52728|52678|52645|52595|635
1673284200000|2023-01-09 17:10:00|52711.5|52661.5|52707.5|52657.5|52720|52670|52670|52620|586
1673284500000|2023-01-09 17:15:00|52711|52661|52697.5|52647.5|52738|52688|52655|52605|666
1673284800000|2023-01-09 17:20:00|52696.5|52646.5|52661.5|52611.5|52710|52660|52627.5|52577.5|661
1673285100000|2023-01-09 17:25:00|52666.5|52616.5|52608|52558|52666.5|52616.5|52592.5|52542.5|572
1673285400000|2023-01-09 17:30:00|52611.5|52561.5|52661.5|52611.5|52665|52615|52600|52550|582
1673285700000|2023-01-09 17:35:00|52656.5|52606.5|52667.5|52617.5|52735|52685|52652.5|52602.5|686
1673286000000|2023-01-09 17:40:00|52677|52627|52674|52624|52680|52630|52602.5|52552.5|705
1673286300000|2023-01-09 17:45:00|52671.5|52621.5|52621.5|52571.5|52676|52626|52607.5|52557.5|631
1673286600000|2023-01-09 17:50:00|52623.5|52573.5|52601|52551|52668|52618|52595|52545|676
1673286900000|2023-01-09 17:55:00|52599|52549|52551.5|52501.5|52608.5|52558.5|52537.5|52487.5|789
1673287200000|2023-01-09 18:00:00|52542.5|52492.5|52597.5|52547.5|52611|52561|52535|52485|652
1673287500000|2023-01-09 18:05:00|52610|52560|52632.5|52582.5|52666.5|52616.5|52597.5|52547.5|665
1673287800000|2023-01-09 18:10:00|52643.5|52593.5|52597.5|52547.5|52648|52598|52562.5|52512.5|666
1673288100000|2023-01-09 18:15:00|52595|52545|52512|52462|52615|52565|52482|52432|753
1673288400000|2023-01-09 18:20:00|52521.5|52471.5|52545|52495|52565|52515|52487.5|52437.5|676
1673288700000|2023-01-09 18:25:00|52549|52499|52589|52539|52646.5|52596.5|52537.5|52487.5|562
1673289000000|2023-01-09 18:30:00|52575|52525|52592.5|52542.5|52635|52585|52542.5|52492.5|687
1673289300000|2023-01-09 18:35:00|52600|52550|52596|52546|52627.5|52577.5|52572.5|52522.5|636
1673289600000|2023-01-09 18:40:00|52594|52544|52622|52572|52626.5|52576.5|52570|52520|646
1673289900000|2023-01-09 18:45:00|52620|52570|52617|52567|52665|52615|52610|52560|762
1673290200000|2023-01-09 18:50:00|52626|52576|52572.5|52522.5|52626|52576|52550|52500|651
1673290500000|2023-01-09 18:55:00|52586.5|52536.5|52613|52563|52625|52575|52570|52520|615
1673290800000|2023-01-09 19:00:00|52620.5|52570.5|52549|52499|52624|52574|52515|52465|640
1673291100000|2023-01-09 19:05:00|52542.5|52492.5|52564|52514|52605|52555|52530|52480|652
1673291400000|2023-01-09 19:10:00|52566.5|52516.5|52585|52535|52605|52555|52547.5|52497.5|565
1673291700000|2023-01-09 19:15:00|52594|52544|52565|52515|52597.5|52547.5|52557.5|52507.5|497
1673292000000|2023-01-09 19:20:00|52561.5|52511.5|52547.5|52497.5|52566|52516|52520|52470|526
1673292300000|2023-01-09 19:25:00|52556.5|52506.5|52553|52503|52586.5|52536.5|52542.5|52492.5|506
1673292600000|2023-01-09 19:30:00|52561.5|52511.5|52570|52520|52576.5|52526.5|52540|52490|470
1673292900000|2023-01-09 19:35:00|52567.5|52517.5|52587|52537|52605|52555|52540.5|52490.5|520
1673293200000|2023-01-09 19:40:00|52583.5|52533.5|52582.5|52532.5|52606|52556|52577.5|52527.5|415
1673293500000|2023-01-09 19:45:00|52585|52535|52565|52515|52600|52550|52560|52510|503
1673293800000|2023-01-09 19:50:00|52567|52517|52583.5|52533.5|52583.5|52533.5|52530|52480|457
1673294100000|2023-01-09 19:55:00|52583|52533|52608.5|52558.5|52621.5|52571.5|52562.5|52512.5|586
1673352600000|2023-01-10 12:10:00|52571|52521|52689|52639|52714.5|52664.5|52561|52511|606
1673352900000|2023-01-10 12:15:00|52674|52624|52559|52509|52676.5|52626.5|52538.5|52488.5|800
1673353200000|2023-01-10 12:20:00|52541|52491|52531|52481|52632|52582|52525|52475|690
1673353500000|2023-01-10 12:25:00|52549|52499|52437|52387|52557|52507|52401|52351|784
1673353800000|2023-01-10 12:30:00|52441.5|52391.5|52492.5|52442.5|52504.5|52454.5|52405|52355|688
1673354100000|2023-01-10 12:35:00|52497.5|52447.5|52508|52458|52549.5|52499.5|52485|52435|727
1673354400000|2023-01-10 12:40:00|52502.5|52452.5|52476|52426|52540|52490|52455|52405|676
1673354700000|2023-01-10 12:45:00|52479|52429|52505|52455|52527|52477|52445|52395|704
1673355000000|2023-01-10 12:50:00|52515.5|52465.5|52506.5|52456.5|52547|52497|52465|52415|747
1673355300000|2023-01-10 12:55:00|52509|52459|52644|52594|52652|52602|52472|52422|734
1673355600000|2023-01-10 13:00:00|52645.5|52595.5|52742|52692|52754.5|52704.5|52632|52582|803
1673355900000|2023-01-10 13:05:00|52745|52695|52709.5|52659.5|52767|52717|52694.5|52644.5|827
1673356200000|2023-01-10 13:10:00|52713|52663|52688|52638|52719.5|52669.5|52657|52607|763
1673356500000|2023-01-10 13:15:00|52685|52635|52708|52658|52727|52677|52677|52627|805
1673356800000|2023-01-10 13:20:00|52705.5|52655.5|52694|52644|52724.5|52674.5|52679.5|52629.5|785
1673357100000|2023-01-10 13:25:00|52687|52637|52662|52612|52730.5|52680.5|52653|52603|786
1673357400000|2023-01-10 13:30:00|52660.5|52610.5|52653|52603|52709.5|52659.5|52640|52590|745
1673357700000|2023-01-10 13:35:00|52654.5|52604.5|52637|52587|52677|52627|52614.5|52564.5|754
1673358000000|2023-01-10 13:40:00|52640|52590|52603|52553|52674.5|52624.5|52593|52543|719
1673358300000|2023-01-10 13:45:00|52601|52551|52542.5|52492.5|52607|52557|52514.5|52464.5|773
1673358600000|2023-01-10 13:50:00|52544|52494|52575|52525|52599.5|52549.5|52508|52458|812
1673358900000|2023-01-10 13:55:00|52574.5|52524.5|52582.5|52532.5|52598|52548|52565.5|52515.5|675
1673359200000|2023-01-10 14:00:00|52581.5|52531.5|52364|52314|52592|52542|52324.5|52274.5|921
1673359500000|2023-01-10 14:05:00|52361.5|52311.5|52277.5|52227.5|52367.5|52317.5|52231.5|52181.5|839
1673359800000|2023-01-10 14:10:00|52276.5|52226.5|52317.5|52267.5|52368|52318|52264|52214|865
1673360100000|2023-01-10 14:15:00|52316.5|52266.5|52256.5|52206.5|52345|52295|52252.5|52202.5|688
1673360400000|2023-01-10 14:20:00|52257.5|52207.5|52247.5|52197.5|52287|52237|52215|52165|710
1673360700000|2023-01-10 14:25:00|52243|52193|52232.5|52182.5|52267|52217|52211.5|52161.5|652
1673361000000|2023-01-10 14:30:00|52232|52182|52245|52195|52277|52227|52212.5|52162.5|813
1673361300000|2023-01-10 14:35:00|52246.5|52196.5|52312.5|52262.5|52315|52265|52226.5|52176.5|728
1673361600000|2023-01-10 14:40:00|52309|52259|52275|52225|52313|52263|52216|52166|757
1673361900000|2023-01-10 14:45:00|52283.5|52233.5|52299|52249|52318.5|52268.5|52264|52214|806
1673362200000|2023-01-10 14:50:00|52298|52248|52303.5|52253.5|52344.5|52294.5|52288.5|52238.5|800
1673362500000|2023-01-10 14:55:00|52305|52255|52302.5|52252.5|52325|52275|52269|52219|741
1673362800000|2023-01-10 15:00:00|52303.5|52253.5|52307|52257|52324.5|52274.5|52282.5|52232.5|807
1673363100000|2023-01-10 15:05:00|52302.5|52252.5|52333|52283|52352|52302|52299|52249|685
1673363400000|2023-01-10 15:10:00|52334|52284|52326.5|52276.5|52355|52305|52291.5|52241.5|717
1673363700000|2023-01-10 15:15:00|52322.5|52272.5|52427.5|52377.5|52449.5|52399.5|52307.5|52257.5|759
1673364000000|2023-01-10 15:20:00|52417|52367|52464|52414|52481|52431|52411.5|52361.5|745
1673364300000|2023-01-10 15:25:00|52477.5|52427.5|52399|52349|52487|52437|52383|52333|792
1673364600000|2023-01-10 15:30:00|52405|52355|52360.5|52310.5|52409.5|52359.5|52356|52306|758
1673364900000|2023-01-10 15:35:00|52361.5|52311.5|52377.5|52327.5|52415|52365|52351.5|52301.5|701
1673365200000|2023-01-10 15:40:00|52376.5|52326.5|52395|52345|52412|52362|52371|52321|602
1673365500000|2023-01-10 15:45:00|52386|52336|52400|52350|52417|52367|52363|52313|744
1673365800000|2023-01-10 15:50:00|52399|52349|52315|52265|52402.5|52352.5|52307.5|52257.5|678
1673366100000|2023-01-10 15:55:00|52307.5|52257.5|52305|52255|52319.5|52269.5|52260.5|52210.5|737
1673366400000|2023-01-10 16:00:00|52297.5|52247.5|52284|52234|52319.5|52269.5|52265.5|52215.5|698
1673366700000|2023-01-10 16:05:00|52288|52238|52255|52205|52315|52265|52237|52187|692
1673367000000|2023-01-10 16:10:00|52254|52204|52285|52235|52296.5|52246.5|52237|52187|653
1673367300000|2023-01-10 16:15:00|52287|52237|52237|52187|52295|52245|52231.5|52181.5|592
1673367600000|2023-01-10 16:20:00|52240|52190|52195|52145|52242|52192|52176.5|52126.5|733
1673367900000|2023-01-10 16:25:00|52191.5|52141.5|52165|52115|52202.5|52152.5|52145.5|52095.5|698
1673368200000|2023-01-10 16:30:00|52167.5|52117.5|52227.5|52177.5|52239.5|52189.5|52163|52113|651
1673368500000|2023-01-10 16:35:00|52225|52175|52197.5|52147.5|52232|52182|52172.5|52122.5|546
1673368800000|2023-01-10 16:40:00|52195|52145|52220|52170|52237|52187|52195|52145|496
1673369100000|2023-01-10 16:45:00|52222|52172|52185|52135|52232|52182|52172.5|52122.5|477
1673369400000|2023-01-10 16:50:00|52180|52130|52157|52107|52187|52137|52151.5|52101.5|441
1673369700000|2023-01-10 16:55:00|52155|52105|52189|52139|52199.5|52149.5|52145|52095|528
1673370000000|2023-01-10 17:00:00|52190|52140|52182.5|52132.5|52215|52165|52177.5|52127.5|503
1673370300000|2023-01-10 17:05:00|52192|52142|52192.5|52142.5|52219.5|52169.5|52181.5|52131.5|453
1673370600000|2023-01-10 17:10:00|52193|52143|52174|52124|52216.5|52166.5|52144|52094|534
1673370900000|2023-01-10 17:15:00|52176.5|52126.5|52189.5|52139.5|52189.5|52139.5|52141.5|52091.5|480
1673371200000|2023-01-10 17:20:00|52180|52130|52144|52094|52197|52147|52141.5|52091.5|553
1673371500000|2023-01-10 17:25:00|52141.5|52091.5|52188.5|52138.5|52195|52145|52126.5|52076.5|506
1673371800000|2023-01-10 17:30:00|52185|52135|52184|52134|52195|52145|52161.5|52111.5|537
1673372100000|2023-01-10 17:35:00|52181.5|52131.5|52179|52129|52204.5|52154.5|52171|52121|487
1673372400000|2023-01-10 17:40:00|52176.5|52126.5|52188.5|52138.5|52195|52145|52171|52121|464
1673372700000|2023-01-10 17:45:00|52179.5|52129.5|52207|52157|52215|52165|52174|52124|497
1673373000000|2023-01-10 17:50:00|52208.5|52158.5|52228.5|52178.5|52237|52187|52201.5|52151.5|448
1673373300000|2023-01-10 17:55:00|52225.5|52175.5|52237|52187|52255|52205|52220.5|52170.5|566
1673373600000|2023-01-10 18:00:00|52238.5|52188.5|52236.5|52186.5|52255|52205|52210.5|52160.5|562
1673373900000|2023-01-10 18:05:00|52237|52187|52240.5|52190.5|52252|52202|52186|52136|623
1673374200000|2023-01-10 18:10:00|52234|52184|52257|52207|52265|52215|52230.5|52180.5|542
1673374500000|2023-01-10 18:15:00|52256.5|52206.5|52230|52180|52269.5|52219.5|52210.5|52160.5|560
1673374800000|2023-01-10 18:20:00|52229|52179|52205|52155|52237|52187|52177.5|52127.5|530
1673375100000|2023-01-10 18:25:00|52200|52150|52195.5|52145.5|52215|52165|52175.5|52125.5|516
1673375400000|2023-01-10 18:30:00|52200|52150|52210.5|52160.5|52219.5|52169.5|52168|52118|553
1673375700000|2023-01-10 18:35:00|52217|52167|52181|52131|52222|52172|52161|52111|654
1673376000000|2023-01-10 18:40:00|52178.5|52128.5|52203.5|52153.5|52215|52165|52165.5|52115.5|571
1673376300000|2023-01-10 18:45:00|52202|52152|52206|52156|52215|52165|52173|52123|565
1673376600000|2023-01-10 18:50:00|52208.5|52158.5|52143.5|52093.5|52215|52165|52135.5|52085.5|556
1673376900000|2023-01-10 18:55:00|52144|52094|52076|52026|52157|52107|52075.5|52025.5|685
1673377200000|2023-01-10 19:00:00|52073|52023|52058.5|52008.5|52097|52047|52037|51987|633
1673377500000|2023-01-10 19:05:00|52054.5|52004.5|52083|52033|52089.5|52039.5|52043|51993|643
1673377800000|2023-01-10 19:10:00|52081|52031|52038.5|51988.5|52114.5|52064.5|52033|51983|622
1673378100000|2023-01-10 19:15:00|52035|51985|52058.5|52008.5|52069.5|52019.5|52028|51978|515
1673378400000|2023-01-10 19:20:00|52058|52008|52043.5|51993.5|52079.5|52029.5|52034|51984|456
1673378700000|2023-01-10 19:25:00|52046|51996|52052|52002|52068|52018|52041.5|51991.5|495
1673379000000|2023-01-10 19:30:00|52051|52001|52033.5|51983.5|52057|52007|52008.5|51958.5|349
1673379300000|2023-01-10 19:35:00|52034.5|51984.5|52043.5|51993.5|52055|52005|52008.5|51958.5|465
1673379600000|2023-01-10 19:40:00|52041.5|51991.5|52048.5|51998.5|52072.5|52022.5|52038.5|51988.5|506
1673379900000|2023-01-10 19:45:00|52046|51996|52047.5|51997.5|52074.5|52024.5|52016.5|51966.5|524
1673380200000|2023-01-10 19:50:00|52048.5|51998.5|52049.5|51999.5|52064.5|52014.5|52041.5|51991.5|419
1673380500000|2023-01-10 19:55:00|52046.5|51996.5|52041|51991|52057.5|52007.5|52038.5|51988.5|330
1673439000000|2023-01-11 12:10:00|52031|51981|52074|52024|52095|52045|52026|51976|523
1673439300000|2023-01-11 12:15:00|52075|52025|52126.5|52076.5|52139|52089|52001|51951|700
1673439600000|2023-01-11 12:20:00|52116|52066|52152.5|52102.5|52207.5|52157.5|52106|52056|680
1673439900000|2023-01-11 12:25:00|52155|52105|52164|52114|52170|52120|52106|52056|590
1673440200000|2023-01-11 12:30:00|52148.5|52098.5|52173.5|52123.5|52198.5|52148.5|52135|52085|599
1673440500000|2023-01-11 12:35:00|52169|52119|52175|52125|52203.5|52153.5|52115|52065|644
1673440800000|2023-01-11 12:40:00|52180|52130|52215|52165|52221|52171|52159.5|52109.5|616
1673441100000|2023-01-11 12:45:00|52217|52167|52303.5|52253.5|52325|52275|52191.5|52141.5|747
1673441400000|2023-01-11 12:50:00|52297.5|52247.5|52353.5|52303.5|52368|52318|52289|52239|677
1673441700000|2023-01-11 12:55:00|52355|52305|52222.5|52172.5|52358.5|52308.5|52218.5|52168.5|754
1673442000000|2023-01-11 13:00:00|52231|52181|52122|52072|52238|52188|52085.5|52035.5|784
1673442300000|2023-01-11 13:05:00|52120|52070|52120|52070|52156.5|52106.5|52062.5|52012.5|780
1673442600000|2023-01-11 13:10:00|52125|52075|51984|51934|52137.5|52087.5|51965|51915|835
1673442900000|2023-01-11 13:15:00|51983.5|51933.5|52051|52001|52056.5|52006.5|51918.5|51868.5|880
1673443200000|2023-01-11 13:20:00|52046|51996|51919|51869|52065|52015|51895|51845|769
1673443500000|2023-01-11 13:25:00|51917|51867|52042|51992|52042|51992|51913.5|51863.5|773
1673443800000|2023-01-11 13:30:00|52036|51986|52073|52023|52142|52092|51993.5|51943.5|802
1673444100000|2023-01-11 13:35:00|52068.5|52018.5|52100|52050|52135|52085|52058.5|52008.5|730
1673444400000|2023-01-11 13:40:00|52107.5|52057.5|52050|52000|52127|52077|52025|51975|626
1673444700000|2023-01-11 13:45:00|52045|51995|52065|52015|52090|52040|51985|51935|655
1673445000000|2023-01-11 13:50:00|52063.5|52013.5|52023.5|51973.5|52097|52047|51972.5|51922.5|715
1673445300000|2023-01-11 13:55:00|52028|51978|52023.5|51973.5|52058.5|52008.5|51975|51925|740
1673445600000|2023-01-11 14:00:00|52021|51971|52100|52050|52128.5|52078.5|52013.5|51963.5|791
1673445900000|2023-01-11 14:05:00|52108|52058|52083.5|52033.5|52128.5|52078.5|52026|51976|686
1673446200000|2023-01-11 14:10:00|52075|52025|52076|52026|52119|52069|52036|51986|614
1673446500000|2023-01-11 14:15:00|52068.5|52018.5|52031|51981|52078.5|52028.5|51985|51935|668
1673446800000|2023-01-11 14:20:00|52028|51978|52013.5|51963.5|52031|51981|51957.5|51907.5|742
1673447100000|2023-01-11 14:25:00|52002.5|51952.5|51981|51931|52028.5|51978.5|51932.5|51882.5|742
1673447400000|2023-01-11 14:30:00|51985|51935|52018.5|51968.5|52019|51969|51975|51925|728
1673447700000|2023-01-11 14:35:00|52023.5|51973.5|52041|51991|52063|52013|51993.5|51943.5|732
1673448000000|2023-01-11 14:40:00|52038.5|51988.5|52015|51965|52045|51995|51985|51935|671
1673448300000|2023-01-11 14:45:00|52018.5|51968.5|52008.5|51958.5|52028.5|51978.5|51968.5|51918.5|721
1673448600000|2023-01-11 14:50:00|52011|51961|51993.5|51943.5|52013.5|51963.5|51937.5|51887.5|690
1673448900000|2023-01-11 14:55:00|51988.5|51938.5|51926|51876|52006|51956|51923.5|51873.5|620
1673449200000|2023-01-11 15:00:00|51923.5|51873.5|51974|51924|51983|51933|51917.5|51867.5|615
1673449500000|2023-01-11 15:05:00|51970|51920|51985|51935|51993.5|51943.5|51935|51885|649
1673449800000|2023-01-11 15:10:00|51988.5|51938.5|51996|51946|52024|51974|51975|51925|618
1673450100000|2023-01-11 15:15:00|51998.5|51948.5|52001|51951|52036|51986|51971|51921|609
1673450400000|2023-01-11 15:20:00|52004|51954|52033.5|51983.5|52052.5|52002.5|51973.5|51923.5|552
1673450700000|2023-01-11 15:25:00|52028.5|51978.5|52033.5|51983.5|52043.5|51993.5|51998.5|51948.5|502
1673451000000|2023-01-11 15:30:00|52036|51986|52042.5|51992.5|52073.5|52023.5|52015|51965|603
1673451300000|2023-01-11 15:35:00|52041|51991|52061|52011|52084|52034|52025|51975|599
1673451600000|2023-01-11 15:40:00|52060|52010|52097.5|52047.5|52106|52056|52052.5|52002.5|594
1673451900000|2023-01-11 15:45:00|52104|52054|52099.5|52049.5|52138.5|52088.5|52075|52025|618
1673452200000|2023-01-11 15:50:00|52092|52042|52092|52042|52108.5|52058.5|52064.5|52014.5|673
1673452500000|2023-01-11 15:55:00|52096|52046|52050|52000|52104|52054|52045|51995|642
1673452800000|2023-01-11 16:00:00|52058|52008|52063|52013|52091|52041|52032.5|51982.5|653
1673453100000|2023-01-11 16:05:00|52062|52012|52093.5|52043.5|52104|52054|52057.5|52007.5|510
1673453400000|2023-01-11 16:10:00|52093|52043|52091|52041|52108|52058|52075|52025|511
1673453700000|2023-01-11 16:15:00|52086|52036|52057|52007|52108|52058|52055|52005|506
1673454000000|2023-01-11 16:20:00|52065|52015|52042.5|51992.5|52065|52015|52035|51985|475
1673454300000|2023-01-11 16:25:00|52039.5|51989.5|52062|52012|52068|52018|52039.5|51989.5|436
1673454600000|2023-01-11 16:30:00|52062.5|52012.5|52080|52030|52094.5|52044.5|52055|52005|503
1673454900000|2023-01-11 16:35:00|52079.5|52029.5|52095|52045|52105.5|52055.5|52075|52025|449
1673455200000|2023-01-11 16:40:00|52104.5|52054.5|52094.5|52044.5|52109.5|52059.5|52072.5|52022.5|528
1673455500000|2023-01-11 16:45:00|52098|52048|52053|52003|52100|52050|52045|51995|484
1673455800000|2023-01-11 16:50:00|52052|52002|52019.5|51969.5|52060.5|52010.5|52014.5|51964.5|518
1673456100000|2023-01-11 16:55:00|52018|51968|51982|51932|52025|51975|51965|51915|543
1673456400000|2023-01-11 17:00:00|51975.5|51925.5|51993|51943|51994.5|51944.5|51965|51915|553
1673456700000|2023-01-11 17:05:00|51990|51940|52032|51982|52039.5|51989.5|51975|51925|565
1673457000000|2023-01-11 17:10:00|52035|51985|52012|51962|52050.5|52000.5|52005|51955|521
1673457300000|2023-01-11 17:15:00|52014.5|51964.5|52000.5|51950.5|52037|51987|51995|51945|564
1673457600000|2023-01-11 17:20:00|52002|51952|51994.5|51944.5|52020.5|51970.5|51985|51935|568
1673457900000|2023-01-11 17:25:00|51995.5|51945.5|52007|51957|52020.5|51970.5|51980|51930|589
1673458200000|2023-01-11 17:30:00|52009|51959|51989.5|51939.5|52018|51968|51965.5|51915.5|590
1673458500000|2023-01-11 17:35:00|51987|51937|51935|51885|51994|51944|51929|51879|580
1673458800000|2023-01-11 17:40:00|51938|51888|51854.5|51804.5|51940|51890|51852.5|51802.5|686
1673459100000|2023-01-11 17:45:00|51857|51807|51765|51715|51860.5|51810.5|51749.5|51699.5|774
1673459400000|2023-01-11 17:50:00|51764.5|51714.5|51732|51682|51789.5|51739.5|51705|51655|767
1673459700000|2023-01-11 17:55:00|51725|51675|51700.5|51650.5|51732|51682|51645|51595|815
1673460000000|2023-01-11 18:00:00|51697.5|51647.5|51753|51703|51780|51730|51687|51637|710
1673460300000|2023-01-11 18:05:00|51750|51700|51729.5|51679.5|51760|51710|51705|51655|675
1673460600000|2023-01-11 18:10:00|51725|51675|51732|51682|51780|51730|51714.5|51664.5|683
1673460900000|2023-01-11 18:15:00|51677|51627|51732.5|51682.5|51790.5|51740.5|51675|51625|669
1673461200000|2023-01-11 18:20:00|51738|51688|51813|51763|51830.5|51780.5|51725|51675|633
1673461500000|2023-01-11 18:25:00|51810|51760|51775.5|51725.5|51825|51775|51764.5|51714.5|672
1673461800000|2023-01-11 18:30:00|51778|51728|51765|51715|51785.5|51735.5|51755|51705|568
1673462100000|2023-01-11 18:35:00|51770|51720|51774.5|51724.5|51774.5|51724.5|51722|51672|648
1673462400000|2023-01-11 18:40:00|51837|51787|51772|51722|51839.5|51789.5|51754|51704|608
1673462700000|2023-01-11 18:45:00|51769|51719|51770|51720|51775.5|51725.5|51745|51695|542
1673463000000|2023-01-11 18:50:00|51768|51718|51814.5|51764.5|51815|51765|51735|51685|593
1673463300000|2023-01-11 18:55:00|51810|51760|51810|51760|51819|51769|51795|51745|584
1673463600000|2023-01-11 19:00:00|51814.5|51764.5|51793|51743|51819.5|51769.5|51785|51735|493
1673463900000|2023-01-11 19:05:00|51795|51745|51811.5|51761.5|51817.5|51767.5|51785|51735|411
1673464200000|2023-01-11 19:10:00|51807|51757|51814.5|51764.5|51820.5|51770.5|51804.5|51754.5|594
1673464500000|2023-01-11 19:15:00|51817.5|51767.5|51879.5|51829.5|51887|51837|51795|51745|665
1673464800000|2023-01-11 19:20:00|51880.5|51830.5|51871|51821|51896.5|51846.5|51855|51805|612
1673465100000|2023-01-11 19:25:00|51869.5|51819.5|51877.5|51827.5|51879|51829|51845|51795|528
1673465400000|2023-01-11 19:30:00|51874|51824|51897.5|51847.5|51907.5|51857.5|51865|51815|482
1673465700000|2023-01-11 19:35:00|51902|51852|51865|51815|51917.5|51867.5|51865|51815|535
1673466000000|2023-01-11 19:40:00|51869.5|51819.5|51845|51795|51883|51833|51832|51782|517
1673466300000|2023-01-11 19:45:00|51832.5|51782.5|51822.5|51772.5|51850|51800|51817.5|51767.5|489
1673466600000|2023-01-11 19:50:00|51827|51777|51845|51795|51855|51805|51817.5|51767.5|435
1673466900000|2023-01-11 19:55:00|51839.5|51789.5|51835|51785|51857.5|51807.5|51822|51772|424
1673525400000|2023-01-12 12:10:00|51808|51758|51721|51671|51815|51765|51679.5|51629.5|582
1673525700000|2023-01-12 12:15:00|51727.5|51677.5|51693.5|51643.5|51731|51681|51639.5|51589.5|674
1673526000000|2023-01-12 12:20:00|51695|51645|51653.5|51603.5|51705|51655|51572|51522|785
1673526300000|2023-01-12 12:25:00|51654.5|51604.5|51601|51551|51670|51620|51547|51497|671
1673526600000|2023-01-12 12:30:00|51600|51550|51586|51536|51623|51573|51500.5|51450.5|772
1673526900000|2023-01-12 12:35:00|51595|51545|51561.5|51511.5|51618.5|51568.5|51503|51453|781
1673527200000|2023-01-12 12:40:00|51560.5|51510.5|51606|51556|51632.5|51582.5|51491.5|51441.5|857
1673527500000|2023-01-12 12:45:00|51607.5|51557.5|51597.5|51547.5|51639|51589|51575|51525|756
1673527800000|2023-01-12 12:50:00|51600|51550|51572.5|51522.5|51600|51550|51548.5|51498.5|596
1673528100000|2023-01-12 12:55:00|51570|51520|51572.5|51522.5|51627.5|51577.5|51535|51485|701
1673528400000|2023-01-12 13:00:00|51585|51535|51524|51474|51585|51535|51499|51449|759
1673528700000|2023-01-12 13:05:00|51526|51476|51621.5|51571.5|51645|51595|51511|51461|786
1673529000000|2023-01-12 13:10:00|51616.5|51566.5|51596|51546|51625|51575|51553.5|51503.5|773
1673529300000|2023-01-12 13:15:00|51595|51545|51606.5|51556.5|51632.5|51582.5|51583.5|51533.5|701
1673529600000|2023-01-12 13:20:00|51615|51565|51644|51594|51663|51599|51606|51540|800
1673529900000|2023-01-12 13:25:00|51660|51580|51623|51543|51733|51665|51559|51496.5|808
1673530200000|2023-01-12 13:30:00|51609|51559|51389|51339|51898|51818|51389|51339|897
1673530500000|2023-01-12 13:35:00|51424|51374|51380|51300|51460|51381|51236.5|51186.5|1002
1673530800000|2023-01-12 13:40:00|51361.5|51311.5|51504|51424|51537|51467.5|51333.5|51274|1044
1673531100000|2023-01-12 13:45:00|51505|51425|51236.5|51186.5|51510|51445|51166.5|51100|1052
1673531400000|2023-01-12 13:50:00|51249|51199|51215|51165|51311.5|51250|51146.5|51080|1007
1673531700000|2023-01-12 13:55:00|51236.5|51156.5|51260|51210|51291.5|51225|51189|51120|970
1673532000000|2023-01-12 14:00:00|51255|51205|51300|51250|51347.5|51297.5|51214|51164|939
1673532300000|2023-01-12 14:05:00|51299|51249|51394.5|51344.5|51420|51370|51285|51235|885
1673532600000|2023-01-12 14:10:00|51397|51347|51467.5|51417.5|51475|51425|51387|51337|924
1673532900000|2023-01-12 14:15:00|51460|51410|51522|51472|51538.5|51488.5|51425|51375|913
1673533200000|2023-01-12 14:20:00|51524|51474|51413.5|51363.5|51541.5|51491.5|51395|51345|824
1673533500000|2023-01-12 14:25:00|51412|51362|51422|51372|51427|51377|51385|51335|781
1673533800000|2023-01-12 14:30:00|51414.5|51364.5|51504|51454|51514|51464|51399.5|51349.5|901
1673534100000|2023-01-12 14:35:00|51495|51445|51442|51392|51519|51469|51439.5|51389.5|869
1673534400000|2023-01-12 14:40:00|51444|51394|51577|51527|51581.5|51531.5|51436.5|51386.5|863
1673534700000|2023-01-12 14:45:00|51579|51529|51543.5|51493.5|51589|51539|51492|51442|903
1673535000000|2023-01-12 14:50:00|51554.5|51504.5|51590.5|51540.5|51655.5|51605.5|51532|51482|924
1673535300000|2023-01-12 14:55:00|51585|51535|51517|51467|51614|51564|51509.5|51459.5|868
1673535600000|2023-01-12 15:00:00|51518|51468|51596.5|51546.5|51647|51597|51459.5|51409.5|928
1673535900000|2023-01-12 15:05:00|51606.5|51556.5|51685|51635|51766.5|51716.5|51587|51537|918
1673536200000|2023-01-12 15:10:00|51679.5|51629.5|51595|51545|51686.5|51636.5|51559.5|51509.5|885
1673536500000|2023-01-12 15:15:00|51607|51557|51542|51492|51614|51564|51489.5|51439.5|827
1673536800000|2023-01-12 15:20:00|51539|51489|51552|51502|51580.5|51530.5|51515|51465|810
1673537100000|2023-01-12 15:25:00|51553|51503|51560|51510|51601.5|51551.5|51535|51485|810
1673537400000|2023-01-12 15:30:00|51551.5|51501.5|51483|51433|51581.5|51531.5|51475|51425|799
1673537700000|2023-01-12 15:35:00|51477.5|51427.5|51398|51348|51506.5|51456.5|51376|51326|818
1673538000000|2023-01-12 15:40:00|51397.5|51347.5|51490|51440|51509|51459|51380|51330|865
1673538300000|2023-01-12 15:45:00|51496.5|51446.5|51472|51422|51501.5|51451.5|51431|51381|835
1673538600000|2023-01-12 15:50:00|51466|51416|51412.5|51362.5|51486.5|51436.5|51404|51354|816
1673538900000|2023-01-12 15:55:00|51408|51358|51373.5|51323.5|51428.5|51378.5|51338|51288|782
1673539200000|2023-01-12 16:00:00|51376|51326|51304|51254|51383.5|51333.5|51296|51246|839
1673539500000|2023-01-12 16:05:00|51301|51251|51326.5|51276.5|51373.5|51323.5|51278|51228|790
1673539800000|2023-01-12 16:10:00|51326|51276|51277|51227|51336|51286|51276|51226|774
1673540100000|2023-01-12 16:15:00|51273.5|51223.5|51213.5|51163.5|51316|51266|51205|51155|772
1673540400000|2023-01-12 16:20:00|51206.5|51156.5|51268.5|51218.5|51276|51226|51182.5|51132.5|762
1673540700000|2023-01-12 16:25:00|51268|51218|51227.5|51177.5|51298.5|51248.5|51220|51170|797
1673541000000|2023-01-12 16:30:00|51230|51180|51294|51244|51317|51267|51225|51175|830
1673541300000|2023-01-12 16:35:00|51296|51246|51268|51218|51316|51266|51255|51205|792
1673541600000|2023-01-12 16:40:00|51276|51226|51222.5|51172.5|51291|51241|51221.5|51171.5|699
1673541900000|2023-01-12 16:45:00|51221|51171|51273.5|51223.5|51275|51225|51181.5|51131.5|719
1673542200000|2023-01-12 16:50:00|51265|51215|51213.5|51163.5|51288.5|51238.5|51213|51163|660
1673542500000|2023-01-12 16:55:00|51216|51166|51145|51095|51228.5|51178.5|51128|51078|740
1673542800000|2023-01-12 17:00:00|51148.5|51098.5|51155|51105|51168.5|51118.5|51131|51081|677
1673543100000|2023-01-12 17:05:00|51159|51109|51145.5|51095.5|51168.5|51118.5|51101|51051|733
1673543400000|2023-01-12 17:10:00|51148|51098|51028|50978|51153.5|51103.5|50953|50903|732
1673543700000|2023-01-12 17:15:00|51031|50981|50925|50875|51043.5|50993.5|50867|50817|778
1673544000000|2023-01-12 17:20:00|50938|50888|50978|50928|50991|50941|50927|50877|749
1673544300000|2023-01-12 17:25:00|50981|50931|50959|50909|50983.5|50933.5|50902|50852|729
1673544600000|2023-01-12 17:30:00|50954.5|50904.5|50965|50915|50976|50926|50905|50855|785
1673544900000|2023-01-12 17:35:00|50972|50922|50991|50941|50993.5|50943.5|50945|50895|743
1673545200000|2023-01-12 17:40:00|50988.5|50938.5|51011|50961|51013.5|50963.5|50965|50915|840
1673545500000|2023-01-12 17:45:00|51010|50960|50981|50931|51033.5|50983.5|50975|50925|699
1673545800000|2023-01-12 17:50:00|50988.5|50938.5|50956|50906|50988.5|50938.5|50951|50901|523
1673546100000|2023-01-12 17:55:00|50958.5|50908.5|50945|50895|50963.5|50913.5|50897.5|50847.5|672
1673546400000|2023-01-12 18:00:00|50944.5|50894.5|50862|50812|50945|50895|50815|50765|800
1673546700000|2023-01-12 18:05:00|50855|50805|50888.5|50838.5|50888.5|50838.5|50835|50785|792
1673547000000|2023-01-12 18:10:00|50881|50831|50901.5|50851.5|50908.5|50858.5|50874|50824|693
1673547300000|2023-01-12 18:15:00|50906|50856|50921|50871|50933.5|50883.5|50894|50844|644
1673547600000|2023-01-12 18:20:00|50926|50876|50933.5|50883.5|50945|50895|50920|50870|558
1673547900000|2023-01-12 18:25:00|50936|50886|50961|50911|50963.5|50913.5|50885|50835|668
1673548200000|2023-01-12 18:30:00|50957.5|50907.5|50885|50835|50963.5|50913.5|50858|50808|751
1673548500000|2023-01-12 18:35:00|50889|50839|50821.5|50771.5|50891|50841|50821|50771|712
1673548800000|2023-01-12 18:40:00|50821|50771|50760|50710|50823|50773|50713|50663|813
1673549100000|2023-01-12 18:45:00|50756|50706|50826|50776|50830|50780|50741|50691|767
1673549400000|2023-01-12 18:50:00|50823|50773|50850.5|50800.5|50870.5|50820.5|50820|50770|741
1673549700000|2023-01-12 18:55:00|50843|50793|50836|50786|50860.5|50810.5|50815.5|50765.5|649
1673550000000|2023-01-12 19:00:00|50835|50785|50867.5|50817.5|50881|50831|50830|50780|592
1673550300000|2023-01-12 19:05:00|50863.5|50813.5|50893.5|50843.5|50893.5|50843.5|50854|50804|662
1673550600000|2023-01-12 19:10:00|50891.5|50841.5|50792|50742|50895|50845|50787|50737|672
1673550900000|2023-01-12 19:15:00|50791.5|50741.5|50845|50795|50858.5|50808.5|50775|50725|606
1673551200000|2023-01-12 19:20:00|50856|50806|50925|50875|50931|50881|50841|50791|657
1673551500000|2023-01-12 19:25:00|50927|50877|50949|50899|50968|50918|50905.5|50855.5|697
1673551800000|2023-01-12 19:30:00|50951|50901|50928.5|50878.5|50956.5|50906.5|50904|50854|688
1673552100000|2023-01-12 19:35:00|50927|50877|50966.5|50916.5|50981|50931|50923|50873|699
1673552400000|2023-01-12 19:40:00|50964|50914|50939|50889|50966|50916|50928|50878|624
1673552700000|2023-01-12 19:45:00|50940|50890|50908|50858|50952.5|50902.5|50901.5|50851.5|612
1673553000000|2023-01-12 19:50:00|50911.5|50861.5|50967.5|50917.5|50975.5|50925.5|50886.5|50836.5|619
1673553300000|2023-01-12 19:55:00|50967|50917|51021.5|50971.5|51041.5|50991.5|50963|50913|661
1673611800000|2023-01-13 12:10:00|51258|51208|51226|51176|51303|51253|51188|51138|653
1673612100000|2023-01-13 12:15:00|51232|51182|51193|51143|51245|51195|51156|51106|757
1673612400000|2023-01-13 12:20:00|51173.5|51123.5|51244.5|51194.5|51245|51195|51116|51066|737
1673612700000|2023-01-13 12:25:00|51240.5|51190.5|51242|51192|51288|51238|51211|51161|777
1673613000000|2023-01-13 12:30:00|51245|51195|51374.5|51324.5|51385|51335|51221|51171|700
1673613300000|2023-01-13 12:35:00|51375|51325|51464.5|51414.5|51513|51463|51353.5|51303.5|783
1673613600000|2023-01-13 12:40:00|51473|51423|51504|51454|51523|51473|51421|51371|680
1673613900000|2023-01-13 12:45:00|51511.5|51461.5|51475.5|51425.5|51579|51529|51448.5|51398.5|713
1673614200000|2023-01-13 12:50:00|51475|51425|51530|51480|51532|51482|51433.5|51383.5|711
1673614500000|2023-01-13 12:55:00|51526|51476|51473.5|51423.5|51533.5|51483.5|51453.5|51403.5|634
1673614800000|2023-01-13 13:00:00|51475|51425|51426|51376|51478.5|51428.5|51401|51351|778
1673615100000|2023-01-13 13:05:00|51444|51394|51505|51455|51533|51483|51413.5|51363.5|721
1673615400000|2023-01-13 13:10:00|51503.5|51453.5|51356|51306|51511|51461|51331|51281|724
1673615700000|2023-01-13 13:15:00|51361|51311|51353|51303|51373|51323|51306|51256|691
1673616000000|2023-01-13 13:20:00|51351|51301|51296|51246|51366|51316|51283.5|51233.5|717
1673616300000|2023-01-13 13:25:00|51295|51245|51296|51246|51299|51249|51191|51141|666
1673616600000|2023-01-13 13:30:00|51293|51243|51256|51206|51334|51284|51241|51191|751
1673616900000|2023-01-13 13:35:00|51261|51211|51173|51123|51277.5|51227.5|51138.5|51088.5|705
1673617200000|2023-01-13 13:40:00|51153.5|51103.5|51036|50986|51193|51143|51031|50981|709
1673617500000|2023-01-13 13:45:00|51048.5|50998.5|51110|51060|51138.5|51088.5|51008.5|50958.5|726
1673617800000|2023-01-13 13:50:00|51113.5|51063.5|51147.5|51097.5|51201|51151|51066|51016|735
1673618100000|2023-01-13 13:55:00|51128.5|51078.5|51205.5|51155.5|51210|51160|51111|51061|704
1673618400000|2023-01-13 14:00:00|51212|51162|51209|51159|51246|51196|51161|51111|720
1673618700000|2023-01-13 14:05:00|51212.5|51162.5|51143|51093|51223|51173|51098.5|51048.5|631
1673619000000|2023-01-13 14:10:00|51141.5|51091.5|51144|51094|51178|51128|51118.5|51068.5|653
1673619300000|2023-01-13 14:15:00|51146|51096|51120|51070|51168.5|51118.5|51086|51036|706
1673619600000|2023-01-13 14:20:00|51124|51074|51120|51070|51125.5|51075.5|51051|51001|629
1673619900000|2023-01-13 14:25:00|51118.5|51068.5|51173.5|51123.5|51183.5|51133.5|51096|51046|561
1673620200000|2023-01-13 14:30:00|51176|51126|51088|51038|51177.5|51127.5|51063.5|51013.5|736
1673620500000|2023-01-13 14:35:00|51087|51037|51035|50985|51105.5|51055.5|51006|50956|713
1673620800000|2023-01-13 14:40:00|51042.5|50992.5|50990|50940|51048|50998|50966|50916|696
1673621100000|2023-01-13 14:45:00|50968.5|50918.5|50955.5|50905.5|51025.5|50975.5|50938.5|50888.5|703
1673621400000|2023-01-13 14:50:00|50949|50899|51011|50961|51015.5|50965.5|50911|50861|721
1673621700000|2023-01-13 14:55:00|51006|50956|51019.5|50969.5|51043|50993|50991|50941|610
1673622000000|2023-01-13 15:00:00|51015|50965|50973|50923|51045.5|50995.5|50966|50916|832
1673622300000|2023-01-13 15:05:00|50968.5|50918.5|51025.5|50975.5|51040.5|50990.5|50913.5|50863.5|707
1673622600000|2023-01-13 15:10:00|51021|50971|51040|50990|51055.5|51005.5|50988.5|50938.5|673
1673622900000|2023-01-13 15:15:00|51035.5|50985.5|51080.5|51030.5|51090.5|51040.5|50993.5|50943.5|676
1673623200000|2023-01-13 15:20:00|51083|51033|51103.5|51053.5|51120.5|51070.5|51043.5|50993.5|671
1673623500000|2023-01-13 15:25:00|51095|51045|51060.5|51010.5|51120.5|51070.5|51038.5|50988.5|578
1673623800000|2023-01-13 15:30:00|51058|51008|51101|51051|51103|51053|51038.5|50988.5|647
1673624100000|2023-01-13 15:35:00|51103|51053|51045.5|50995.5|51105.5|51055.5|51035|50985|634
1673624400000|2023-01-13 15:40:00|51045|50995|51061|51011|51075.5|51025.5|50998.5|50948.5|603
1673624700000|2023-01-13 15:45:00|51056|51006|50993.5|50943.5|51061|51011|50968.5|50918.5|692
1673625000000|2023-01-13 15:50:00|50993|50943|50985|50935|51020.5|50970.5|50948.5|50898.5|588
1673625300000|2023-01-13 15:55:00|51003|50953|50938.5|50888.5|51013|50963|50933.5|50883.5|646
1673625600000|2023-01-13 16:00:00|50963|50913|50980|50930|50985.5|50935.5|50918.5|50868.5|663
1673625900000|2023-01-13 16:05:00|50974|50924|50946.5|50896.5|50988|50938|50923.5|50873.5|548
1673626200000|2023-01-13 16:10:00|50931|50881|50956.5|50906.5|50991|50941|50926|50876|467
1673626500000|2023-01-13 16:15:00|50962|50912|50981.5|50931.5|50987|50937|50923.5|50873.5|505
1673626800000|2023-01-13 16:20:00|50979|50929|50888.5|50838.5|50998|50948|50876|50826|585
1673627100000|2023-01-13 16:25:00|50909|50859|50976|50926|51006|50956|50886|50836|650
1673627400000|2023-01-13 16:30:00|50991.5|50941.5|51036|50986|51053|51003|50973.5|50923.5|552
1673627700000|2023-01-13 16:35:00|51034|50984|51099.5|51049.5|51111|51061|51011|50961|678
1673628000000|2023-01-13 16:40:00|51081|51031|51046.5|50996.5|51111|51061|51016|50966|669
1673628300000|2023-01-13 16:45:00|51026|50976|51043|50993|51086|51036|51026|50976|679
1673628600000|2023-01-13 16:50:00|51044.5|50994.5|50985|50935|51059.5|51009.5|50963.5|50913.5|607
1673628900000|2023-01-13 16:55:00|50986.5|50936.5|50995|50945|51016.5|50966.5|50963.5|50913.5|536
1673629200000|2023-01-13 17:00:00|50994|50944|50926|50876|51001.5|50951.5|50888.5|50838.5|598
1673629500000|2023-01-13 17:05:00|50924.5|50874.5|50954|50904|50964|50914|50901|50851|620
1673629800000|2023-01-13 17:10:00|50960|50910|50931|50881|50990|50940|50898.5|50848.5|640
1673630100000|2023-01-13 17:15:00|50927|50877|50919|50869|50974|50924|50898.5|50848.5|667
1673630400000|2023-01-13 17:20:00|50916|50866|50844.5|50794.5|50931|50881|50801|50751|633
1673630700000|2023-01-13 17:25:00|50846|50796|50869.5|50819.5|50876|50826|50813.5|50763.5|693
1673631000000|2023-01-13 17:30:00|50853.5|50803.5|50870.5|50820.5|50911|50861|50843.5|50793.5|642
1673631300000|2023-01-13 17:35:00|50874|50824|50880.5|50830.5|50908.5|50858.5|50846|50796|569
1673631600000|2023-01-13 17:40:00|50882|50832|50853|50803|50886|50836|50801|50751|601
1673631900000|2023-01-13 17:45:00|50850.5|50800.5|50910.5|50860.5|50924.5|50874.5|50828.5|50778.5|621
1673632200000|2023-01-13 17:50:00|50916|50866|50905|50855|50935|50885|50883.5|50833.5|568
1673632500000|2023-01-13 17:55:00|50918|50868|50946|50896|50952|50902|50886|50836|574
1673632800000|2023-01-13 18:00:00|50943|50893|50915.5|50865.5|50977|50927|50913.5|50863.5|600
1673633100000|2023-01-13 18:05:00|50901|50851|50961.5|50911.5|50980|50930|50886|50836|600
1673633400000|2023-01-13 18:10:00|50960|50910|50924.5|50874.5|50966.5|50916.5|50896|50846|562
1673633700000|2023-01-13 18:15:00|50922|50872|50966.5|50916.5|50970|50920|50881|50831|584
1673634000000|2023-01-13 18:20:00|50965|50915|50985.5|50935.5|51001.5|50951.5|50936|50886|501
1673634300000|2023-01-13 18:25:00|50990|50940|50993|50943|51008|50958|50966|50916|507
1673634600000|2023-01-13 18:30:00|50995|50945|51000.5|50950.5|51027.5|50977.5|50961|50911|525
1673634900000|2023-01-13 18:35:00|50986|50936|51013|50963|51023|50973|50973.5|50923.5|484
1673635200000|2023-01-13 18:40:00|51005.5|50955.5|50945|50895|51013|50963|50903.5|50853.5|576
1673635500000|2023-01-13 18:45:00|50948.5|50898.5|50951|50901|50983.5|50933.5|50921|50871|571
1673635800000|2023-01-13 18:50:00|50945.5|50895.5|50981|50931|50995|50945|50908.5|50858.5|525
1673636100000|2023-01-13 18:55:00|50990|50940|50985|50935|51023.5|50973.5|50951|50901|572
1673636400000|2023-01-13 19:00:00|50991|50941|51002|50952|51009|50959|50961|50911|558
1673636700000|2023-01-13 19:05:00|51008|50958|50987.5|50937.5|51020|50970|50961|50911|494
1673637000000|2023-01-13 19:10:00|50963.5|50913.5|50980.5|50930.5|50993.5|50943.5|50951|50901|490
1673637300000|2023-01-13 19:15:00|50987.5|50937.5|50968|50918|50993.5|50943.5|50943.5|50893.5|391
1673637600000|2023-01-13 19:20:00|50969|50919|50954|50904|50973.5|50923.5|50928.5|50878.5|328
1673637900000|2023-01-13 19:25:00|50933.5|50883.5|50952|50902|50973.5|50923.5|50923.5|50873.5|419
1673638200000|2023-01-13 19:30:00|50945.5|50895.5|50992.5|50942.5|50993.5|50943.5|50928.5|50878.5|322
1673638500000|2023-01-13 19:35:00|50966|50916|51047|50997|51063.5|51013.5|50966|50916|597
1673638800000|2023-01-13 19:40:00|51021|50971|51041|50991|51068.5|51018.5|51013.5|50963.5|417
1673639100000|2023-01-13 19:45:00|51037|50987|51058.5|51008.5|51062|51012|50998.5|50948.5|455
1673639400000|2023-01-13 19:50:00|51062|51012|51082.5|51032.5|51088.5|51038.5|50998.5|50948.5|485
1673639700000|2023-01-13 19:55:00|51079|51029|51103|51053|51127|51077|51048.5|50998.5|528
1673871000000|2023-01-16 12:10:00|51029|50979|51016.5|50966.5|51046|50996|50953|50903|603
1673871300000|2023-01-16 12:15:00|51021|50971|50980.5|50930.5|51025|50975|50960.5|50910.5|518
1673871600000|2023-01-16 12:20:00|50983|50933|51006|50956|51028|50978|50970.5|50920.5|501
1673871900000|2023-01-16 12:25:00|51001.5|50951.5|51115|51065|51146|51096|50998|50948|739
1673872200000|2023-01-16 12:30:00|51115.5|51065.5|51115|51065|51165|51115|51108.5|51058.5|736
1673872500000|2023-01-16 12:35:00|51111|51061|51153|51103|51153|51103|51096.5|51046.5|647
1673872800000|2023-01-16 12:40:00|51144|51094|51153.5|51103.5|51188.5|51138.5|51134|51084|602
1673873100000|2023-01-16 12:45:00|51157|51107|51095|51045|51160|51110|51074|51024|661
1673873400000|2023-01-16 12:50:00|51099|51049|51023.5|50973.5|51107|51057|51011.5|50961.5|679
1673873700000|2023-01-16 12:55:00|51021|50971|51105|51055|51135|51085|51011.5|50961.5|613
1673874000000|2023-01-16 13:00:00|51116|51066|51052|51002|51118.5|51068.5|51025|50975|684
1673874300000|2023-01-16 13:05:00|51059|51009|51056.5|51006.5|51086|51036|51035|50985|582
1673874600000|2023-01-16 13:10:00|51061|51011|51114.5|51064.5|51131|51081|51035|50985|710
1673874900000|2023-01-16 13:15:00|51116.5|51066.5|51163|51113|51193|51143|51116.5|51066.5|765
1673875200000|2023-01-16 13:20:00|51159|51109|51145|51095|51180|51130|51105|51055|639
1673875500000|2023-01-16 13:25:00|51151.5|51101.5|51127.5|51077.5|51191|51141|51105|51055|631
1673875800000|2023-01-16 13:30:00|51127|51077|51087|51037|51150|51100|51055|51005|653
1673876100000|2023-01-16 13:35:00|51085|51035|51142.5|51092.5|51143|51093|51045|50995|542
1673876400000|2023-01-16 13:40:00|51140|51090|51122|51072|51158|51108|51111.5|51061.5|479
1673876700000|2023-01-16 13:45:00|51124.5|51074.5|51158|51108|51163|51113|51104.5|51054.5|447
1673877000000|2023-01-16 13:50:00|51151.5|51101.5|51157.5|51107.5|51183.5|51133.5|51114|51064|549
1673877300000|2023-01-16 13:55:00|51154.5|51104.5|51173|51123|51181|51131|51135|51085|542
1673877600000|2023-01-16 14:00:00|51169|51119|51146|51096|51194|51144|51125|51075|578
1673877900000|2023-01-16 14:05:00|51136.5|51086.5|51154.5|51104.5|51160|51110|51112|51062|600
1673878200000|2023-01-16 14:10:00|51142|51092|51237.5|51187.5|51248.5|51198.5|51139|51089|648
1673878500000|2023-01-16 14:15:00|51241|51191|51270|51220|51318.5|51268.5|51219.5|51169.5|788
1673878800000|2023-01-16 14:20:00|51262.5|51212.5|51270|51220|51296|51246|51225|51175|685
1673879100000|2023-01-16 14:25:00|51264|51214|51229|51179|51278.5|51228.5|51207|51157|616
1673879400000|2023-01-16 14:30:00|51226|51176|51255|51205|51281|51231|51215|51165|617
1673879700000|2023-01-16 14:35:00|51266|51216|51292|51242|51336|51286|51232|51182|644
1673880000000|2023-01-16 14:40:00|51298|51248|51249|51199|51328.5|51278.5|51245|51195|675
1673880300000|2023-01-16 14:45:00|51256|51206|51248|51198|51272.5|51222.5|51215|51165|540
1673880600000|2023-01-16 14:50:00|51247|51197|51280.5|51230.5|51286.5|51236.5|51225|51175|608
1673880900000|2023-01-16 14:55:00|51286.5|51236.5|51240.5|51190.5|51286.5|51236.5|51215|51165|625
1673881200000|2023-01-16 15:00:00|51227|51177|51258|51208|51259|51209|51205|51155|645
1673881500000|2023-01-16 15:05:00|51247|51197|51219|51169|51276|51226|51214|51164|584
1673881800000|2023-01-16 15:10:00|51224|51174|51228|51178|51260.5|51210.5|51211.5|51161.5|518
1673882100000|2023-01-16 15:15:00|51229|51179|51250.5|51200.5|51267|51217|51214|51164|521
1673882400000|2023-01-16 15:20:00|51252|51202|51279|51229|51286.5|51236.5|51241.5|51191.5|632
1673882700000|2023-01-16 15:25:00|51286.5|51236.5|51336|51286|51339|51289|51275|51225|585
1673883000000|2023-01-16 15:30:00|51339|51289|51269|51219|51340.5|51290.5|51256|51206|588
1673883300000|2023-01-16 15:35:00|51265|51215|51273|51223|51284|51234|51245|51195|511
1673883600000|2023-01-16 15:40:00|51274|51224|51229|51179|51285.5|51235.5|51225|51175|463
1673883900000|2023-01-16 15:45:00|51234|51184|51190.5|51140.5|51246.5|51196.5|51174|51124|495
1673884200000|2023-01-16 15:50:00|51187|51137|51202|51152|51240|51190|51172|51122|537
1673884500000|2023-01-16 15:55:00|51201.5|51151.5|51118|51068|51208|51158|51102|51052|658
1673884800000|2023-01-16 16:00:00|51120.5|51070.5|51137|51087|51170.5|51120.5|51104|51054|719
1673885100000|2023-01-16 16:05:00|51142.5|51092.5|51117|51067|51168|51118|51104|51054|610
1673885400000|2023-01-16 16:10:00|51118|51068|51117.5|51067.5|51154|51104|51102.5|51052.5|547
1673885700000|2023-01-16 16:15:00|51122|51072|51138|51088|51160|51110|51116.5|51066.5|487
1673886000000|2023-01-16 16:20:00|51134|51084|51172.5|51122.5|51195|51145|51132.5|51082.5|484
1673886300000|2023-01-16 16:25:00|51172|51122|51160|51110|51175.5|51125.5|51155|51105|435
1673886600000|2023-01-16 16:30:00|51167.5|51117.5|51192.5|51142.5|51195.5|51145.5|51159|51109|397
1673886900000|2023-01-16 16:35:00|51195|51145|51210.5|51160.5|51233|51183|51185|51135|542
1673887200000|2023-01-16 16:40:00|51210|51160|51227.5|51177.5|51232|51182|51204|51154|273
1673887500000|2023-01-16 16:45:00|51227|51177|51234.5|51184.5|51245|51195|51221.5|51171.5|470
1673887800000|2023-01-16 16:50:00|51232|51182|51239.5|51189.5|51249.5|51199.5|51214|51164|376
1673888100000|2023-01-16 16:55:00|51236.5|51186.5|51215|51165|51244.5|51194.5|51207.5|51157.5|338
1673888400000|2023-01-16 17:00:00|51227|51177|51217|51167|51229.5|51179.5|51195|51145|442
1673888700000|2023-01-16 17:05:00|51214.5|51164.5|51250|51200|51255|51205|51202|51152|503
1673889000000|2023-01-16 17:10:00|51247.5|51197.5|51272.5|51222.5|51284.5|51234.5|51240|51190|484
1673889300000|2023-01-16 17:15:00|51271.5|51221.5|51264|51214|51274.5|51224.5|51254|51204|342
1673889600000|2023-01-16 17:20:00|51272|51222|51264|51214|51285|51235|51257.5|51207.5|381
1673889900000|2023-01-16 17:25:00|51269.5|51219.5|51277.5|51227.5|51290|51240|51262.5|51212.5|480
1673890200000|2023-01-16 17:30:00|51277|51227|51274|51224|51277.5|51227.5|51255|51205|313
1673890500000|2023-01-16 17:35:00|51269|51219|51296.5|51246.5|51309.5|51259.5|51269|51219|449
1673890800000|2023-01-16 17:40:00|51297.5|51247.5|51305|51255|51309.5|51259.5|51275|51225|438
1673891100000|2023-01-16 17:45:00|51306|51256|51272.5|51222.5|51320|51270|51265|51215|441
1673891400000|2023-01-16 17:50:00|51274.5|51224.5|51286|51236|51286|51236|51251.5|51201.5|415
1673891700000|2023-01-16 17:55:00|51287.5|51237.5|51284|51234|51299.5|51249.5|51271.5|51221.5|286
1673892000000|2023-01-16 18:00:00|51274.5|51224.5|51359|51309|51385|51335|51272.5|51222.5|540
1673892300000|2023-01-16 18:05:00|51355|51305|51394|51344|51409|51359|51345|51295|442
1673892600000|2023-01-16 18:10:00|51397|51347|51387.5|51337.5|51402|51352|51354|51304|413
1673892900000|2023-01-16 18:15:00|51389.5|51339.5|51532.5|51482.5|51562.5|51512.5|51385|51335|814
1673893200000|2023-01-16 18:20:00|51530|51480|51542.5|51492.5|51542.5|51492.5|51495|51445|584
1673893500000|2023-01-16 18:25:00|51545|51495|51526|51476|51549.5|51499.5|51499|51449|540
1673893800000|2023-01-16 18:30:00|51532.5|51482.5|51484|51434|51537.5|51487.5|51465|51415|479
1673894100000|2023-01-16 18:35:00|51487|51437|51417.5|51367.5|51489|51439|51395|51345|443
1673894400000|2023-01-16 18:40:00|51420|51370|51400|51350|51465|51415|51364|51314|562
1673894700000|2023-01-16 18:45:00|51405|51355|51424|51374|51444.5|51394.5|51385|51335|350
1673895000000|2023-01-16 18:50:00|51429.5|51379.5|51495|51445|51502|51452|51424|51374|528
1673895300000|2023-01-16 18:55:00|51497.5|51447.5|51512.5|51462.5|51545|51495|51494|51444|496
1673895600000|2023-01-16 19:00:00|51505|51455|51530|51480|51560|51510|51505|51455|532
1673895900000|2023-01-16 19:05:00|51526.5|51476.5|51587.5|51537.5|51597.5|51547.5|51524|51474|420
1673896200000|2023-01-16 19:10:00|51580|51530|51557.5|51507.5|51642.5|51592.5|51555|51505|581
1673896500000|2023-01-16 19:15:00|51562|51512|51541.5|51491.5|51589.5|51539.5|51524|51474|445
1673896800000|2023-01-16 19:20:00|51534.5|51484.5|51530|51480|51545|51495|51514|51464|278
1673897100000|2023-01-16 19:25:00|51537.5|51487.5|51537.5|51487.5|51564.5|51514.5|51525|51475|306
1673897400000|2023-01-16 19:30:00|51537|51487|51537.5|51487.5|51540|51490|51505|51455|329
1673897700000|2023-01-16 19:35:00|51534.5|51484.5|51526.5|51476.5|51537.5|51487.5|51515|51465|283
1673898000000|2023-01-16 19:40:00|51530|51480|51500|51450|51532.5|51482.5|51486.5|51436.5|221
1673898300000|2023-01-16 19:45:00|51499|51449|51474|51424|51512.5|51462.5|51464|51414|402
1673898600000|2023-01-16 19:50:00|51490|51440|51475|51425|51507.5|51457.5|51465|51415|284
1673898900000|2023-01-16 19:55:00|51474|51424|51500|51450|51507.5|51457.5|51461.5|51411.5|270
1673957400000|2023-01-17 12:10:00|51463.5|51413.5|51578.5|51528.5|51610|51560|51442.5|51392.5|674
1673957700000|2023-01-17 12:15:00|51557.5|51507.5|51470|51420|51603|51553|51450|51400|778
1673958000000|2023-01-17 12:20:00|51481|51431|51428.5|51378.5|51502|51452|51387.5|51337.5|805
1673958300000|2023-01-17 12:25:00|51436|51386|51407|51357|51501|51451|51365|51315|875
1673958600000|2023-01-17 12:30:00|51406|51356|51379|51329|51475|51425|51343.5|51293.5|837
1673958900000|2023-01-17 12:35:00|51376.5|51326.5|51350|51300|51399|51349|51340|51290|757
1673959200000|2023-01-17 12:40:00|51344|51294|51346|51296|51382.5|51332.5|51328.5|51278.5|649
1673959500000|2023-01-17 12:45:00|51351|51301|51356.5|51306.5|51371.5|51321.5|51311|51261|636
1673959800000|2023-01-17 12:50:00|51356|51306|51425.5|51375.5|51440.5|51390.5|51343.5|51293.5|635
1673960100000|2023-01-17 12:55:00|51423|51373|51316|51266|51431|51381|51275|51225|808
1673960400000|2023-01-17 13:00:00|51320.5|51270.5|51338|51288|51375|51325|51301|51251|791
1673960700000|2023-01-17 13:05:00|51339|51289|51251|51201|51369|51319|51249|51199|728
1673961000000|2023-01-17 13:10:00|51248.5|51198.5|51309|51259|51315|51265|51234|51184|702
1673961300000|2023-01-17 13:15:00|51311|51261|51311.5|51261.5|51334|51284|51291|51241|661
1673961600000|2023-01-17 13:20:00|51314|51264|51304|51254|51326.5|51276.5|51254|51204|690
1673961900000|2023-01-17 13:25:00|51307|51257|51291|51241|51326.5|51276.5|51255|51205|667
1673962200000|2023-01-17 13:30:00|51289|51239|51219|51169|51296.5|51246.5|51195|51145|849
1673962500000|2023-01-17 13:35:00|51215|51165|51212|51162|51266.5|51216.5|51191.5|51141.5|676
1673962800000|2023-01-17 13:40:00|51211.5|51161.5|51320|51270|51330|51280|51205|51155|715
1673963100000|2023-01-17 13:45:00|51329|51279|51316.5|51266.5|51336.5|51286.5|51274|51224|746
1673963400000|2023-01-17 13:50:00|51315|51265|51206|51156|51326.5|51276.5|51206|51156|729
1673963700000|2023-01-17 13:55:00|51243.5|51193.5|51229|51179|51266|51216|51195|51145|713
1673964000000|2023-01-17 14:00:00|51223.5|51173.5|51211.5|51161.5|51291|51241|51194|51144|772
1673964300000|2023-01-17 14:05:00|51197|51147|51170|51120|51239|51189|51159|51109|674
1673964600000|2023-01-17 14:10:00|51174|51124|51162.5|51112.5|51226|51176|51139.5|51089.5|686
1673964900000|2023-01-17 14:15:00|51157.5|51107.5|51249|51199|51252.5|51202.5|51156|51106|702
1673965200000|2023-01-17 14:20:00|51248.5|51198.5|51288|51238|51326.5|51276.5|51235|51185|742
1673965500000|2023-01-17 14:25:00|51285|51235|51278.5|51228.5|51301.5|51251.5|51176|51126|647
1673965800000|2023-01-17 14:30:00|51281|51231|51281.5|51231.5|51308|51258|51243.5|51193.5|744
1673966100000|2023-01-17 14:35:00|51283|51233|51216|51166|51283|51233|51208.5|51158.5|783
1673966400000|2023-01-17 14:40:00|51220|51170|51206|51156|51255|51205|51184.5|51134.5|722
1673966700000|2023-01-17 14:45:00|51208|51158|51166|51116|51237.5|51187.5|51153.5|51103.5|769
1673967000000|2023-01-17 14:50:00|51166.5|51116.5|51262|51212|51267.5|51217.5|51155|51105|691
1673967300000|2023-01-17 14:55:00|51255|51205|51225|51175|51297.5|51247.5|51201|51151|728
1673967600000|2023-01-17 15:00:00|51237.5|51187.5|51217|51167|51287.5|51237.5|51191|51141|907
1673967900000|2023-01-17 15:05:00|51220|51170|51263.5|51213.5|51267.5|51217.5|51166|51116|785
1673968200000|2023-01-17 15:10:00|51263|51213|51175|51125|51272.5|51222.5|51154|51104|765
1673968500000|2023-01-17 15:15:00|51169.5|51119.5|51157|51107|51226|51176|51141.5|51091.5|720
1673968800000|2023-01-17 15:20:00|51154|51104|51108.5|51058.5|51158|51108|51093|51043|681
1673969100000|2023-01-17 15:25:00|51109|51059|51118.5|51068.5|51145|51095|51095|51045|689
1673969400000|2023-01-17 15:30:00|51109.5|51059.5|51107|51057|51166|51116|51089|51039|633
1673969700000|2023-01-17 15:35:00|51104.5|51054.5|51105|51055|51146|51096|51078.5|51028.5|726
1673970000000|2023-01-17 15:40:00|51107|51057|51151|51101|51163.5|51113.5|51083|51033|805
1673970300000|2023-01-17 15:45:00|51150|51100|51182|51132|51201.5|51151.5|51121|51068.5|678
1673970600000|2023-01-17 15:50:00|51184.5|51134.5|51180|51130|51219.5|51169.5|51163|51113|671
1673970900000|2023-01-17 15:55:00|51185|51135|51143.5|51093.5|51194.5|51144.5|51116|51066|677
1673971200000|2023-01-17 16:00:00|51134|51084|51059.5|51009.5|51158.5|51108.5|51047|50997|715
1673971500000|2023-01-17 16:05:00|51057|51007|51111|51061|51124.5|51074.5|51054.5|51004.5|561
1673971800000|2023-01-17 16:10:00|51092|51042|51135|51085|51161|51111|51085|51035|625
1673972100000|2023-01-17 16:15:00|51137|51087|51139.5|51089.5|51151.5|51101.5|51091|51041|465
1673972400000|2023-01-17 16:20:00|51140|51090|51174|51124|51219|51169|51136|51086|543
1673972700000|2023-01-17 16:25:00|51172|51122|51147|51097|51179.5|51129.5|51116|51066|560
1673973000000|2023-01-17 16:30:00|51159.5|51109.5|51149.5|51099.5|51172|51122|51126|51076|577
1673973300000|2023-01-17 16:35:00|51144.5|51094.5|51161|51111|51191|51141|51125|51075|513
1673973600000|2023-01-17 16:40:00|51152|51102|51115|51065|51173.5|51123.5|51114|51055|603
1673973900000|2023-01-17 16:45:00|51114.5|51064.5|51066|51016|51156|51106|51055|51005|538
1673974200000|2023-01-17 16:50:00|51063.5|51013.5|51012|50962|51079|51029|51004.5|50954.5|599
1673974500000|2023-01-17 16:55:00|51009.5|50959.5|51009|50959|51025|50975|50984.5|50934.5|603
1673974800000|2023-01-17 17:00:00|51007|50957|51038.5|50988.5|51044.5|50994.5|50994.5|50944.5|694
1673975100000|2023-01-17 17:05:00|51040|50990|51048.5|50998.5|51056.5|51006.5|51025|50975|539
1673975400000|2023-01-17 17:10:00|51052|51002|51047|50997|51069.5|51019.5|51039.5|50989.5|506
1673975700000|2023-01-17 17:15:00|51049.5|50999.5|51102|51052|51107|51057|51035|50985|532
1673976000000|2023-01-17 17:20:00|51103.5|51053.5|51101|51051|51121.5|51071.5|51095|51045|463
1673976300000|2023-01-17 17:25:00|51104.5|51054.5|51077|51027|51120|51070|51052|51002|604
1673976600000|2023-01-17 17:30:00|51075|51025|51072|51022|51085|51035|51045|50995|597
1673976900000|2023-01-17 17:35:00|51075|51025|51083.5|51033.5|51096.5|51046.5|51035|50985|528
1673977200000|2023-01-17 17:40:00|51084.5|51034.5|51086|51036|51104|51054|51054.5|51004.5|449
1673977500000|2023-01-17 17:45:00|51087|51037|51077|51027|51098|51048|51073.5|51023.5|391
1673977800000|2023-01-17 17:50:00|51074.5|51024.5|51114|51064|51129|51079|51073.5|51023.5|562
1673978100000|2023-01-17 17:55:00|51113|51063|51049|50999|51114|51064|51047|50997|631
1673978400000|2023-01-17 18:00:00|51046|50996|51047|50997|51061.5|51011.5|51023.5|50973.5|593
1673978700000|2023-01-17 18:05:00|51045.5|50995.5|51096|51046|51110|51060|51034.5|50984.5|500
1673979000000|2023-01-17 18:10:00|51097|51047|51131|51081|51137|51087|51096|51046|564
1673979300000|2023-01-17 18:15:00|51133|51083|51123|51073|51147.5|51097.5|51101|51051|659
1673979600000|2023-01-17 18:20:00|51121|51071|51108.5|51058.5|51128.5|51078.5|51099.5|51049.5|571
1673979900000|2023-01-17 18:25:00|51101|51051|51104|51054|51141|51091|51096|51046|569
1673980200000|2023-01-17 18:30:00|51108|51058|51111|51061|51124|51074|51096|51046|578
1673980500000|2023-01-17 18:35:00|51104.5|51054.5|51078|51028|51112.5|51062.5|51069.5|51019.5|414
1673980800000|2023-01-17 18:40:00|51077.5|51027.5|51110|51060|51115.5|51065.5|51073.5|51023.5|556
1673981100000|2023-01-17 18:45:00|51108|51058|51118|51068|51130.5|51080.5|51085|51035|582
1673981400000|2023-01-17 18:50:00|51115|51065|51100|51050|51122.5|51072.5|51086|51036|529
1673981700000|2023-01-17 18:55:00|51103|51053|51123|51073|51125.5|51075.5|51075|51025|544
1673982000000|2023-01-17 19:00:00|51117|51067|51125|51075|51135.5|51085.5|51104.5|51054.5|531
1673982300000|2023-01-17 19:05:00|51122|51072|51114|51064|51145.5|51095.5|51099.5|51049.5|578
1673982600000|2023-01-17 19:10:00|51109.5|51059.5|51065|51015|51135|51085|51059.5|51009.5|583
1673982900000|2023-01-17 19:15:00|51059.5|51009.5|51070|51020|51095.5|51045.5|51057|51007|556
1673983200000|2023-01-17 19:20:00|51074|51024|51070|51020|51078|51028|51043.5|50993.5|533
1673983500000|2023-01-17 19:25:00|51073|51023|51108|51058|51120|51070|51053.5|51003.5|599
1673983800000|2023-01-17 19:30:00|51098.5|51048.5|51034|50984|51108|51058|51025|50975|553
1673984100000|2023-01-17 19:35:00|51019.5|50969.5|51045|50995|51060.5|51010.5|51015|50965|456
1673984400000|2023-01-17 19:40:00|51048|50998|51057|51007|51068|51018|51038.5|50988.5|537
1673984700000|2023-01-17 19:45:00|51049.5|50999.5|51063.5|51013.5|51084.5|51034.5|51048.5|50998.5|555
1673985000000|2023-01-17 19:50:00|51062|51012|51077|51027|51081.5|51031.5|51057|51007|464
1673985300000|2023-01-17 19:55:00|51072|51022|51068.5|51018.5|51090.5|51040.5|51063.5|51013.5|437
1674043800000|2023-01-18 12:10:00|50818|50768|50816|50766|50845.5|50783|50749.5|50699.5|590
1674044100000|2023-01-18 12:15:00|50782|50732|50937.5|50887.5|50945|50895|50782|50732|778
1674044400000|2023-01-18 12:20:00|50933|50883|50955|50905|50985|50935|50894.5|50844.5|723
1674044700000|2023-01-18 12:25:00|50953.5|50903.5|50978|50928|50995|50945|50934.5|50884.5|685
1674045000000|2023-01-18 12:30:00|50949.5|50899.5|50957|50907|50981.5|50931.5|50898|50848|726
1674045300000|2023-01-18 12:35:00|50954|50904|50870.5|50820.5|50963|50913|50861.5|50811.5|724
1674045600000|2023-01-18 12:40:00|50864|50814|50850.5|50800.5|50889|50839|50815.5|50765.5|720
1674045900000|2023-01-18 12:45:00|50855.5|50805.5|50923|50873|50955.5|50905.5|50840.5|50790.5|738
1674046200000|2023-01-18 12:50:00|50915|50865|51008|50958|51030.5|50980.5|50900|50850|646
1674046500000|2023-01-18 12:55:00|51005|50955|50977|50927|51032|50982|50958|50908|687
1674046800000|2023-01-18 13:00:00|50977.5|50927.5|50928|50878|50988|50938|50898|50848|737
1674047100000|2023-01-18 13:05:00|50929.5|50879.5|50902|50852|50977|50927|50866.5|50816.5|681
1674047400000|2023-01-18 13:10:00|50888|50838|51002|50952|51010.5|50953|50886.5|50836.5|727
1674047700000|2023-01-18 13:15:00|50978|50928|50983|50933|51046|50996|50969|50919|758
1674048000000|2023-01-18 13:20:00|50992|50942|50943|50893|50998|50948|50926.5|50876.5|695
1674048300000|2023-01-18 13:25:00|50932|50882|50914|50864|50963|50913|50860.5|50810.5|724
1674048600000|2023-01-18 13:30:00|50912|50862|50797|50747|50930|50880|50744|50691|960
1674048900000|2023-01-18 13:35:00|50799.5|50719.5|50836.5|50786.5|50901|50835.5|50751.5|50689.5|921
1674049200000|2023-01-18 13:40:00|50840|50790|50809|50759|50903|50853|50796.5|50738|880
1674049500000|2023-01-18 13:45:00|50813|50763|50707|50657|50850.5|50790.5|50701.5|50646|864
1674049800000|2023-01-18 13:50:00|50728|50648|50729|50679|50779|50718|50681.5|50628|772
1674050100000|2023-01-18 13:55:00|50726.5|50676.5|50765.5|50715.5|50808|50758|50704|50643|726
1674050400000|2023-01-18 14:00:00|50763|50713|50815|50765|50833|50783|50750.5|50700.5|752
1674050700000|2023-01-18 14:05:00|50825.5|50775.5|50789|50739|50839|50789|50745.5|50695.5|768
1674051000000|2023-01-18 14:10:00|50783|50733|50820.5|50770.5|50859|50809|50773|50723|592
1674051300000|2023-01-18 14:15:00|50820|50770|50746|50696|50826.5|50776.5|50725|50675|836
1674051600000|2023-01-18 14:20:00|50740.5|50690.5|50770.5|50720.5|50803|50753|50710.5|50660.5|782
1674051900000|2023-01-18 14:25:00|50778|50728|50809|50759|50838|50788|50745.5|50695.5|789
1674052200000|2023-01-18 14:30:00|50811|50761|50796|50746|50825.5|50775.5|50733|50683|842
1674052500000|2023-01-18 14:35:00|50793|50743|50820.5|50770.5|50825.5|50775.5|50723|50673|796
1674052800000|2023-01-18 14:40:00|50821.5|50771.5|50868|50818|50885|50835|50778|50725.5|792
1674053100000|2023-01-18 14:45:00|50865.5|50815.5|50830.5|50780.5|50920.5|50870.5|50785.5|50735.5|832
1674053400000|2023-01-18 14:50:00|50825|50775|50796|50746|50831.5|50781.5|50765.5|50715.5|736
1674053700000|2023-01-18 14:55:00|50799|50749|50858|50808|50873|50823|50785.5|50735.5|665
1674054000000|2023-01-18 15:00:00|50860.5|50810.5|50926|50876|50958|50908|50840.5|50790.5|754
1674054300000|2023-01-18 15:05:00|50923|50873|50865.5|50815.5|50934|50884|50845.5|50795.5|658
1674054600000|2023-01-18 15:10:00|50860.5|50810.5|50915|50865|50951.5|50901.5|50820.5|50770.5|668
1674054900000|2023-01-18 15:15:00|50915.5|50865.5|50866|50816|50918|50868|50848|50798|675
1674055200000|2023-01-18 15:20:00|50870.5|50820.5|50792.5|50742.5|50870.5|50820.5|50785|50735|591
1674055500000|2023-01-18 15:25:00|50790.5|50740.5|50800.5|50750.5|50818|50768|50770.5|50720.5|675
1674055800000|2023-01-18 15:30:00|50805|50755|50847.5|50797.5|50880.5|50830.5|50793|50743|609
1674056100000|2023-01-18 15:35:00|50850|50800|50873|50823|50891|50841|50818|50768|636
1674056400000|2023-01-18 15:40:00|50868|50818|50855.5|50805.5|50898|50848|50825|50775|627
1674056700000|2023-01-18 15:45:00|50858|50808|50890.5|50840.5|50896|50846|50800.5|50750.5|689
1674057000000|2023-01-18 15:50:00|50895.5|50845.5|50965.5|50915.5|50986|50936|50853|50803|689
1674057300000|2023-01-18 15:55:00|50976|50926|51000.5|50950.5|51048|50998|50965|50915|779
1674057600000|2023-01-18 16:00:00|51006|50956|50995.5|50945.5|51030.5|50980.5|50985|50935|687
1674057900000|2023-01-18 16:05:00|50998|50948|50980.5|50930.5|51046|50996|50963|50913|698
1674058200000|2023-01-18 16:10:00|50985|50935|51218|51168|51223|51173|50975.5|50925.5|824
1674058500000|2023-01-18 16:15:00|51216.5|51166.5|51231.5|51181.5|51256.5|51206.5|51115.5|51065.5|791
1674058800000|2023-01-18 16:20:00|51223|51173|51294|51244|51376|51326|51220.5|51170.5|785
1674059100000|2023-01-18 16:25:00|51285.5|51235.5|51249|51199|51338|51288|51230.5|51180.5|819
1674059400000|2023-01-18 16:30:00|51248|51198|51350.5|51300.5|51400.5|51350.5|51203|51153|833
1674059700000|2023-01-18 16:35:00|51348|51298|51365.5|51315.5|51401.5|51351.5|51310.5|51260.5|764
1674060000000|2023-01-18 16:40:00|51365|51315|51351|51301|51381.5|51331.5|51265.5|51215.5|749
1674060300000|2023-01-18 16:45:00|51348|51298|51328|51278|51378|51328|51273|51223|709
1674060600000|2023-01-18 16:50:00|51330.5|51280.5|51370.5|51320.5|51376.5|51326.5|51303|51253|674
1674060900000|2023-01-18 16:55:00|51376|51326|51320.5|51270.5|51376|51326|51303|51253|673
1674061200000|2023-01-18 17:00:00|51313|51263|51394|51344|51438|51388|51310.5|51260.5|690
1674061500000|2023-01-18 17:05:00|51393|51343|51525.5|51475.5|51586|51536|51323|51273|702
1674061800000|2023-01-18 17:10:00|51529|51479|51556.5|51506.5|51631.5|51581.5|51483|51433|741
1674062100000|2023-01-18 17:15:00|51566.5|51516.5|51606.5|51556.5|51656.5|51606.5|51556.5|51506.5|776
1674062400000|2023-01-18 17:20:00|51596.5|51546.5|51758|51708|51761.5|51711.5|51585.5|51535.5|856
1674062700000|2023-01-18 17:25:00|51753|51703|51614|51564|51766.5|51716.5|51595.5|51545.5|822
1674063000000|2023-01-18 17:30:00|51611|51561|51670.5|51620.5|51676.5|51626.5|51595.5|51545.5|716
1674063300000|2023-01-18 17:35:00|51669|51619|51650.5|51600.5|51693|51643|51605.5|51555.5|750
1674063600000|2023-01-18 17:40:00|51648|51598|51596|51516|51661.5|51611.5|51553|51503|731
1674063900000|2023-01-18 17:45:00|51578|51528|51564|51514|51633|51583|51515.5|51465.5|725
1674064200000|2023-01-18 17:50:00|51566.5|51516.5|51593|51543|51630.5|51580.5|51543|51493|667
1674064500000|2023-01-18 17:55:00|51588|51538|51628|51578|51653|51603|51575.5|51525.5|691
1674064800000|2023-01-18 18:00:00|51633|51583|51628|51578|51651.5|51601.5|51543|51493|710
1674065100000|2023-01-18 18:05:00|51629|51579|51634.5|51584.5|51677.5|51627.5|51590.5|51540.5|680
1674065400000|2023-01-18 18:10:00|51625.5|51575.5|51644|51594|51702.5|51652.5|51608|51555.5|761
1674065700000|2023-01-18 18:15:00|51638|51588|51628|51578|51662|51612|51585.5|51535.5|654
1674066000000|2023-01-18 18:20:00|51634|51584|51581|51531|51658|51608|51570.5|51520.5|696
1674066300000|2023-01-18 18:25:00|51575.5|51525.5|51588.5|51538.5|51633|51583|51570.5|51520.5|597
1674066600000|2023-01-18 18:30:00|51591.5|51541.5|51616|51566|51638|51588|51560.5|51510.5|669
1674066900000|2023-01-18 18:35:00|51603|51553|51661.5|51611.5|51668|51618|51600.5|51550.5|637
1674067200000|2023-01-18 18:40:00|51661|51611|51631.5|51581.5|51676|51626|51613|51563|616
1674067500000|2023-01-18 18:45:00|51633|51583|51613|51563|51644|51594|51573|51523|696
1674067800000|2023-01-18 18:50:00|51616.5|51566.5|51603|51553|51650.5|51600.5|51560.5|51510.5|699
1674068100000|2023-01-18 18:55:00|51606|51556|51656|51606|51673|51623|51593|51543|729
1674068400000|2023-01-18 19:00:00|51655|51605|51680.5|51630.5|51690.5|51640.5|51593|51543|725
1674068700000|2023-01-18 19:05:00|51678|51628|51652.5|51602.5|51690.5|51640.5|51610.5|51560.5|645
1674069000000|2023-01-18 19:10:00|51653|51603|51710.5|51660.5|51734|51684|51610.5|51560.5|600
1674069300000|2023-01-18 19:15:00|51719|51669|51665.5|51615.5|51719|51669|51640.5|51590.5|583
1674069600000|2023-01-18 19:20:00|51680.5|51630.5|51645.5|51595.5|51688|51638|51640.5|51590.5|603
1674069900000|2023-01-18 19:25:00|51643|51593|51625.5|51575.5|51660.5|51610.5|51613|51563|563
1674070200000|2023-01-18 19:30:00|51620.5|51570.5|51635.5|51585.5|51673|51623|51590.5|51540.5|571
1674070500000|2023-01-18 19:35:00|51635|51585|51648|51598|51683|51633|51628|51578|516
1674070800000|2023-01-18 19:40:00|51642.5|51592.5|51628|51578|51665.5|51615.5|51620.5|51565.5|521
1674071100000|2023-01-18 19:45:00|51625|51575|51633|51583|51655.5|51605.5|51595.5|51545.5|447
1674071400000|2023-01-18 19:50:00|51635.5|51585.5|51640.5|51590.5|51650.5|51598|51622.5|51570.5|475
1674071700000|2023-01-18 19:55:00|51643|51593|51635|51585|51660.5|51610.5|51615.5|51565.5|512
1674130200000|2023-01-19 12:10:00|52355|52305|52429|52379|52433|52383|52328|52278|612
1674130500000|2023-01-19 12:15:00|52428|52378|52361|52311|52463.5|52413.5|52353|52303|687
1674130800000|2023-01-19 12:20:00|52364|52314|52423|52373|52438|52388|52289|52239|797
1674131100000|2023-01-19 12:25:00|52428.5|52378.5|52223|52173|52446|52396|52223|52173|761
1674131400000|2023-01-19 12:30:00|52229|52179|52197|52147|52235.5|52185.5|52165|52115|752
1674131700000|2023-01-19 12:35:00|52198|52148|52203.5|52153.5|52228.5|52178.5|52175|52125|670
1674132000000|2023-01-19 12:40:00|52207|52157|52231|52181|52286|52236|52178.5|52128.5|689
1674132300000|2023-01-19 12:45:00|52194|52144|52211|52161|52270.5|52220.5|52171|52121|756
1674132600000|2023-01-19 12:50:00|52213|52163|52163.5|52113.5|52255.5|52205.5|52153.5|52103.5|736
1674132900000|2023-01-19 12:55:00|52161|52111|52226|52176|52256|52206|52103.5|52053.5|838
1674133200000|2023-01-19 13:00:00|52232.5|52182.5|52210|52160|52242.5|52192.5|52148|52098|810
1674133500000|2023-01-19 13:05:00|52208.5|52158.5|52184.5|52134.5|52236|52186|52146.5|52096.5|799
1674133800000|2023-01-19 13:10:00|52185|52135|52107|52057|52199.5|52149.5|52071|52021|743
1674134100000|2023-01-19 13:15:00|52106|52056|52122|52072|52176|52126|52053|52003|725
1674134400000|2023-01-19 13:20:00|52116|52066|52082|52032|52132.5|52082.5|52061|52011|685
1674134700000|2023-01-19 13:25:00|52082.5|52032.5|52100|52050|52147.5|52091|52055|52005|713
1674135000000|2023-01-19 13:30:00|52102|52052|52025|51975|52142.5|52092.5|51984.5|51934.5|838
1674135300000|2023-01-19 13:35:00|52024.5|51974.5|51979.5|51929.5|52057.5|52007.5|51959.5|51909.5|815
1674135600000|2023-01-19 13:40:00|51982|51932|51897|51847|52015|51965|51862|51812|801
1674135900000|2023-01-19 13:45:00|51899.5|51849.5|52023.5|51973.5|52037.5|51987.5|51895|51845|784
1674136200000|2023-01-19 13:50:00|52029.5|51979.5|51964.5|51914.5|52115|52065|51954.5|51904.5|776
1674136500000|2023-01-19 13:55:00|51959.5|51909.5|51976|51926|51997.5|51947.5|51916|51866|700
1674136800000|2023-01-19 14:00:00|51979|51929|52032|51982|52062.5|52012.5|51979|51929|685
1674137100000|2023-01-19 14:05:00|52036|51986|52032.5|51982.5|52067.5|52017.5|52003.5|51953.5|679
1674137400000|2023-01-19 14:10:00|52029.5|51979.5|52063.5|52013.5|52075|52025|52012|51962|628
1674137700000|2023-01-19 14:15:00|52066|52016|52032|51982|52069.5|52019.5|52008.5|51958.5|711
1674138000000|2023-01-19 14:20:00|52026|51976|52056|52006|52075|52025|51988.5|51938.5|721
1674138300000|2023-01-19 14:25:00|52053.5|52003.5|51993.5|51943.5|52059.5|52009.5|51986|51936|633
1674138600000|2023-01-19 14:30:00|51991|51941|51926|51876|51996|51946|51852.5|51802.5|844
1674138900000|2023-01-19 14:35:00|51925|51875|52018.5|51968.5|52041|51991|51913.5|51863.5|713
1674139200000|2023-01-19 14:40:00|52019|51969|52041|51991|52069|52019|51972.5|51921|730
1674139500000|2023-01-19 14:45:00|52042|51992|52063.5|52013.5|52069.5|52019.5|51993.5|51943.5|624
1674139800000|2023-01-19 14:50:00|52057|52007|52143.5|52093.5|52176|52126|52048.5|51998.5|790
1674140100000|2023-01-19 14:55:00|52143|52093|52140|52090|52179.5|52129.5|52102.5|52052.5|752
1674140400000|2023-01-19 15:00:00|52145|52095|52175|52125|52205|52155|52132.5|52082.5|775
1674140700000|2023-01-19 15:05:00|52164.5|52114.5|52162|52112|52175|52125|52076|52026|643
1674141000000|2023-01-19 15:10:00|52160|52110|52240|52190|52304.5|52254.5|52123.5|52073.5|813
1674141300000|2023-01-19 15:15:00|52239.5|52189.5|52153.5|52103.5|52275|52225|52117.5|52067.5|779
1674141600000|2023-01-19 15:20:00|52153|52103|52085|52035|52175|52125|52069|52019|725
1674141900000|2023-01-19 15:25:00|52087.5|52037.5|52092.5|52042.5|52115|52065|52057|52007|733
1674142200000|2023-01-19 15:30:00|52088|52038|52075|52025|52163.5|52113.5|52052|52002|741
1674142500000|2023-01-19 15:35:00|52077.5|52027.5|52093.5|52043.5|52126|52076|52069|52018.5|675
1674142800000|2023-01-19 15:40:00|52096|52046|52172|52122|52179.5|52129.5|52058.5|52008.5|671
1674143100000|2023-01-19 15:45:00|52167|52117|52176.5|52126.5|52211.5|52161.5|52103.5|52053.5|655
1674143400000|2023-01-19 15:50:00|52170|52120|52142.5|52092.5|52196.5|52146.5|52138|52088|697
1674143700000|2023-01-19 15:55:00|52142|52092|52216.5|52166.5|52226.5|52176.5|52131|52081|726
1674144000000|2023-01-19 16:00:00|52207|52157|52235|52185|52256.5|52206.5|52174|52113.5|794
1674144300000|2023-01-19 16:05:00|52227|52177|52226.5|52176.5|52324|52274|52193.5|52143.5|776
1674144600000|2023-01-19 16:10:00|52222|52172|52188|52138|52241.5|52191.5|52176|52126|677
1674144900000|2023-01-19 16:15:00|52185.5|52135.5|52221|52171|52236|52186|52158|52108|629
1674145200000|2023-01-19 16:20:00|52216.5|52166.5|52268|52218|52313.5|52263.5|52205.5|52155.5|596
1674145500000|2023-01-19 16:25:00|52270.5|52220.5|52283|52233|52306.5|52256.5|52218.5|52168.5|570
1674145800000|2023-01-19 16:30:00|52291.5|52241.5|52258|52208|52316.5|52266.5|52250.5|52200.5|624
1674146100000|2023-01-19 16:35:00|52264|52214|52245|52195|52288.5|52238.5|52216|52166|544
1674146400000|2023-01-19 16:40:00|52251.5|52201.5|52295.5|52245.5|52303.5|52253.5|52228|52178|599
1674146700000|2023-01-19 16:45:00|52296.5|52246.5|52253.5|52203.5|52311|52261|52250.5|52200.5|578
1674147000000|2023-01-19 16:50:00|52246.5|52196.5|52245.5|52195.5|52265|52215|52220.5|52170.5|652
1674147300000|2023-01-19 16:55:00|52246|52196|52258|52208|52291|52241|52233.5|52178.5|600
1674147600000|2023-01-19 17:00:00|52259|52209|52188|52138|52265|52215|52124.5|52074.5|751
1674147900000|2023-01-19 17:05:00|52199|52149|52205.5|52155.5|52259|52209|52179.5|52129.5|658
1674148200000|2023-01-19 17:10:00|52208.5|52158.5|52198.5|52148.5|52261|52211|52188.5|52138.5|583
1674148500000|2023-01-19 17:15:00|52201|52151|52161.5|52111.5|52201|52151|52116|52066|678
1674148800000|2023-01-19 17:20:00|52161|52111|52132|52082|52211|52161|52130|52080|638
1674149100000|2023-01-19 17:25:00|52138.5|52088.5|52144.5|52094.5|52165|52115|52123.5|52073.5|519
1674149400000|2023-01-19 17:30:00|52139.5|52089.5|52154.5|52104.5|52176|52126|52088.5|52038.5|692
1674149700000|2023-01-19 17:35:00|52149.5|52099.5|52184.5|52134.5|52198|52145|52126|52076|644
1674150000000|2023-01-19 17:40:00|52177|52127|52181|52131|52187|52137|52128.5|52078.5|573
1674150300000|2023-01-19 17:45:00|52183.5|52133.5|52171|52121|52205|52155|52116|52066|611
1674150600000|2023-01-19 17:50:00|52172|52122|52169.5|52119.5|52188.5|52136|52101|52051|625
1674150900000|2023-01-19 17:55:00|52175|52125|52128.5|52078.5|52205|52155|52123|52073|678
1674151200000|2023-01-19 18:00:00|52132|52082|52094.5|52044.5|52166|52116|52069.5|52019.5|678
1674151500000|2023-01-19 18:05:00|52088.5|52038.5|52137.5|52087.5|52167|52117|52081|52031|759
1674151800000|2023-01-19 18:10:00|52163.5|52113.5|51975|51925|52173.5|52123.5|51928.5|51878.5|868
1674152100000|2023-01-19 18:15:00|51982|51932|51968|51918|52059.5|52009.5|51964|51914|822
1674152400000|2023-01-19 18:20:00|51972.5|51922.5|52016|51966|52024.5|51974.5|51956|51906|734
1674152700000|2023-01-19 18:25:00|52003.5|51953.5|52059.5|52009.5|52069.5|52019.5|51985|51935|692
1674153000000|2023-01-19 18:30:00|52049.5|51999.5|51997.5|51947.5|52065|52015|51983.5|51933.5|720
1674153300000|2023-01-19 18:35:00|52000|51950|51922|51872|52025|51975|51911.5|51861.5|713
1674153600000|2023-01-19 18:40:00|51911.5|51861.5|51916|51866|51958.5|51908.5|51847.5|51797.5|794
1674153900000|2023-01-19 18:45:00|51927|51877|51864.5|51814.5|51945|51895|51860|51810|694
1674154200000|2023-01-19 18:50:00|51862|51812|51827.5|51777.5|51887|51837|51759|51709|805
1674154500000|2023-01-19 18:55:00|51822.5|51772.5|51779.5|51729.5|51863.5|51813.5|51764|51714|794
1674154800000|2023-01-19 19:00:00|51775|51725|51810|51760|51819.5|51769.5|51747|51697|751
1674155100000|2023-01-19 19:05:00|51812.5|51762.5|51814|51764|51855|51805|51768.5|51718.5|704
1674155400000|2023-01-19 19:10:00|51817|51767|51778.5|51728.5|51843.5|51793.5|51773.5|51723.5|559
1674155700000|2023-01-19 19:15:00|51787|51737|51801|51751|51819.5|51769.5|51756|51706|595
1674156000000|2023-01-19 19:20:00|51808.5|51758.5|51752.5|51702.5|51843.5|51793.5|51747.5|51697.5|563
1674156300000|2023-01-19 19:25:00|51755.5|51705.5|51755|51705|51775|51725|51687.5|51637.5|668
1674156600000|2023-01-19 19:30:00|51763.5|51713.5|51738|51688|51791|51741|51730|51680|533
1674156900000|2023-01-19 19:35:00|51742|51692|51675|51625|51746|51696|51670|51620|554
1674157200000|2023-01-19 19:40:00|51678|51628|51662.5|51612.5|51726|51676|51660|51610|504
1674157500000|2023-01-19 19:45:00|51669.5|51619.5|51683|51633|51719.5|51669.5|51662.5|51612.5|602
1674157800000|2023-01-19 19:50:00|51690|51640|51740|51690|51759.5|51709.5|51680|51630|478
1674158100000|2023-01-19 19:55:00|51744.5|51694.5|51740|51690|51757|51707|51688.5|51638.5|472
1674216600000|2023-01-20 12:10:00|51704.5|51654.5|51720|51670|51738|51688|51665|51615|539
1674216900000|2023-01-20 12:15:00|51711|51661|51813|51763|51848|51798|51702|51652|672
1674217200000|2023-01-20 12:20:00|51794.5|51744.5|51913|51863|51930.5|51880.5|51794.5|51744.5|834
1674217500000|2023-01-20 12:25:00|51918|51868|52010|51960|52028|51978|51914.5|51864.5|842
1674217800000|2023-01-20 12:30:00|52010.5|51960.5|51952|51902|52043|51993|51930.5|51880.5|692
1674218100000|2023-01-20 12:35:00|51965|51915|51957|51907|52010.5|51960.5|51945|51895|676
1674218400000|2023-01-20 12:40:00|51958.5|51908.5|51880|51830|51958.5|51908.5|51835|51785|692
1674218700000|2023-01-20 12:45:00|51875.5|51825.5|51894|51844|51918.5|51868.5|51853|51803|690
1674219000000|2023-01-20 12:50:00|51898.5|51848.5|51873.5|51823.5|51910|51860|51844|51794|592
1674219300000|2023-01-20 12:55:00|51876|51826|51821|51771|51903.5|51853.5|51807.5|51757.5|577
1674219600000|2023-01-20 13:00:00|51819|51769|51859|51809|51915|51865|51819|51769|760
1674219900000|2023-01-20 13:05:00|51856.5|51806.5|51941|51891|51941|51891|51851.5|51801.5|724
1674220200000|2023-01-20 13:10:00|51933|51883|52002|51952|52025|51975|51933|51883|684
1674220500000|2023-01-20 13:15:00|52006|51956|52098|52048|52115|52065|51995.5|51945.5|674
1674220800000|2023-01-20 13:20:00|52106|52056|52164.5|52114.5|52201|52151|52082|52032|769
1674221100000|2023-01-20 13:25:00|52166|52116|52273.5|52223.5|52295|52245|52146|52096|683
1674221400000|2023-01-20 13:30:00|52276|52226|52303|52253|52355|52305|52262|52212|733
1674221700000|2023-01-20 13:35:00|52299.5|52249.5|52367|52317|52417|52367|52298.5|52248.5|759
1674222000000|2023-01-20 13:40:00|52362|52312|52289|52239|52368.5|52318.5|52258.5|52192|702
1674222300000|2023-01-20 13:45:00|52292|52242|52272|52222|52308|52258|52237|52187|673
1674222600000|2023-01-20 13:50:00|52275|52225|52290.5|52240.5|52370.5|52320.5|52255|52205|771
1674222900000|2023-01-20 13:55:00|52292|52242|52347|52297|52355|52305|52263|52213|691
1674223200000|2023-01-20 14:00:00|52348|52298|52249|52199|52365|52315|52245.5|52195.5|704
1674223500000|2023-01-20 14:05:00|52252|52202|52237|52187|52293|52243|52195|52145|658
1674223800000|2023-01-20 14:10:00|52242|52192|52244.5|52194.5|52298|52248|52217|52167|572
1674224100000|2023-01-20 14:15:00|52245|52195|52253|52203|52278|52228|52227|52177|515
1674224400000|2023-01-20 14:20:00|52255.5|52205.5|52234|52184|52269.5|52219.5|52200.5|52150.5|532
1674224700000|2023-01-20 14:25:00|52235.5|52185.5|52183|52133|52253|52203|52169|52119|583
1674225000000|2023-01-20 14:30:00|52182|52132|52212|52162|52243|52193|52154|52104|731
1674225300000|2023-01-20 14:35:00|52210|52160|52157|52107|52245.5|52193|52145|52095|713
1674225600000|2023-01-20 14:40:00|52152|52102|52107|52057|52183|52133|52107|52057|605
1674225900000|2023-01-20 14:45:00|52112|52062|52102|52052|52125|52075|52069.5|52019.5|526
1674226200000|2023-01-20 14:50:00|52093|52043|52108|52058|52153|52103|52069.5|52019.5|588
1674226500000|2023-01-20 14:55:00|52112|52062|52095|52045|52165.5|52115.5|52087|52034|527
1674226800000|2023-01-20 15:00:00|52102|52052|52034|51984|52135|52085|52032|51982|675
1674227100000|2023-01-20 15:05:00|52037|51987|52019.5|51969.5|52055|52005|51972|51922|768
1674227400000|2023-01-20 15:10:00|52017|51967|52100.5|52050.5|52115|52065|52009|51959|672
1674227700000|2023-01-20 15:15:00|52102|52052|52062|52012|52115|52065|52038|51988|717
1674228000000|2023-01-20 15:20:00|52067|52017|52125|52075|52135|52085|52025.5|51975.5|663
1674228300000|2023-01-20 15:25:00|52104|52054|52085|52035|52125|52075|52043|51993|687
1674228600000|2023-01-20 15:30:00|52082|52032|52117|52067|52135|52085|52050.5|52000.5|596
1674228900000|2023-01-20 15:35:00|52122|52072|52129|52079|52145|52095|52078|52028|594
1674229200000|2023-01-20 15:40:00|52130|52080|52130|52080|52175|52125|52088|52038|559
1674229500000|2023-01-20 15:45:00|52139.5|52089.5|52120.5|52070.5|52175|52125|52100.5|52050.5|640
1674229800000|2023-01-20 15:50:00|52132.5|52082.5|52162|52112|52185|52135|52077|52027|668
1674230100000|2023-01-20 15:55:00|52172|52122|52032|51982|52175|52125|52002|51952|733
1674230400000|2023-01-20 16:00:00|52033|51983|51952|51902|52055|52005|51913|51863|734
1674230700000|2023-01-20 16:05:00|51951|51901|51997.5|51947.5|52035|51985|51947.5|51897.5|662
1674231000000|2023-01-20 16:10:00|51990|51940|52052.5|52002.5|52065.5|52015.5|51985|51935|637
1674231300000|2023-01-20 16:15:00|52047.5|51997.5|52060|52010|52075|52025|51980.5|51930.5|592
1674231600000|2023-01-20 16:20:00|52065|52015|52077.5|52027.5|52095|52045|52049|51999|627
1674231900000|2023-01-20 16:25:00|52075|52025|52037|51987|52115|52065|52023|51973|664
1674232200000|2023-01-20 16:30:00|52045|51995|52046|51996|52105|52055|52019|51969|697
1674232500000|2023-01-20 16:35:00|52065|52015|52030.5|51980.5|52075|52025|51979|51929|645
1674232800000|2023-01-20 16:40:00|52023|51973|52015|51965|52045|51995|51997|51947|513
1674233100000|2023-01-20 16:45:00|52010|51960|52024|51974|52045|51995|52004|51954|548
1674233400000|2023-01-20 16:50:00|52035|51985|52087.5|52037.5|52092.5|52042.5|52014|51964|545
1674233700000|2023-01-20 16:55:00|52082.5|52032.5|52140|52090|52142.5|52092.5|52072|52022|575
1674234000000|2023-01-20 17:00:00|52135|52085|52155|52105|52170|52120|52122.5|52072.5|544
1674234300000|2023-01-20 17:05:00|52154|52104|52132|52082|52167.5|52117.5|52102.5|52052.5|536
1674234600000|2023-01-20 17:10:00|52132.5|52082.5|52180|52130|52210|52160|52132.5|52082.5|599
1674234900000|2023-01-20 17:15:00|52177.5|52127.5|52208.5|52158.5|52222.5|52172.5|52144|52094|573
1674235200000|2023-01-20 17:20:00|52205|52155|52115|52065|52210|52160|52090|52040|609
1674235500000|2023-01-20 17:25:00|52109|52059|52127.5|52077.5|52152.5|52102.5|52097|52047|470
1674235800000|2023-01-20 17:30:00|52123|52073|52111|52061|52127.5|52077.5|52107|52057|378
1674236100000|2023-01-20 17:35:00|52107.5|52057.5|52065.5|52015.5|52117.5|52067.5|52063.5|52013.5|367
1674236400000|2023-01-20 17:40:00|52063.5|52013.5|52058|52008|52082.5|52032.5|52032|51982|514
1674236700000|2023-01-20 17:45:00|52059|52009|52010.5|51960.5|52075|52025|52008|51958|391
1674237000000|2023-01-20 17:50:00|52010|51960|51897.5|51847.5|52025|51975|51873|51823|602
1674237300000|2023-01-20 17:55:00|51896|51846|51912.5|51862.5|51925|51875|51852.5|51802.5|524
1674237600000|2023-01-20 18:00:00|51907.5|51857.5|51955.5|51905.5|51965|51915|51840|51790|731
1674237900000|2023-01-20 18:05:00|51957.5|51907.5|51955|51905|51995|51945|51903.5|51853.5|582
1674238200000|2023-01-20 18:10:00|51943|51893|51960|51910|51995|51945|51938|51888|639
1674238500000|2023-01-20 18:15:00|51957.5|51907.5|51983|51933|51995|51945|51938|51888|622
1674238800000|2023-01-20 18:20:00|51982.5|51932.5|52008|51958|52035|51985|51977|51927|675
1674239100000|2023-01-20 18:25:00|52007.5|51957.5|51954.5|51904.5|52012.5|51962.5|51932.5|51882.5|697
1674239400000|2023-01-20 18:30:00|51955|51905|51919.5|51869.5|51975|51925|51910|51860|536
1674239700000|2023-01-20 18:35:00|51922.5|51872.5|51978|51928|51985|51935|51917.5|51867.5|639
1674240000000|2023-01-20 18:40:00|51975|51925|52045|51995|52065|52015|51965|51915|557
1674240300000|2023-01-20 18:45:00|52036|51986|52035|51985|52045|51995|51995|51945|616
1674240600000|2023-01-20 18:50:00|52038|51988|51960.5|51910.5|52055|52005|51960|51910|497
1674240900000|2023-01-20 18:55:00|51965|51915|51955|51905|52015|51965|51930|51880|745
1674241200000|2023-01-20 19:00:00|51943|51893|51992|51942|52005|51955|51935|51885|640
1674241500000|2023-01-20 19:05:00|51995|51945|51970|51920|52025|51975|51938|51888|638
1674241800000|2023-01-20 19:10:00|51968|51918|52027|51977|52035|51985|51942|51892|533
1674242100000|2023-01-20 19:15:00|52028|51978|52077.5|52027.5|52105|52055|52027|51977|580
1674242400000|2023-01-20 19:20:00|52080|52030|52071|52021|52085|52035|52022.5|51972.5|527
1674242700000|2023-01-20 19:25:00|52070|52020|52052.5|52002.5|52125|52075|52007|51957|594
1674243000000|2023-01-20 19:30:00|52065|52015|52052.5|52002.5|52075|52025|52042.5|51992.5|301
1674243300000|2023-01-20 19:35:00|52055.5|52005.5|52040.5|51990.5|52065|52015|52030|51980|359
1674243600000|2023-01-20 19:40:00|52040|51990|52034.5|51984.5|52057.5|52007.5|51997.5|51947.5|428
1674243900000|2023-01-20 19:45:00|52032.5|51982.5|52038|51988|52050|52000|52015.5|51965.5|397
1674244200000|2023-01-20 19:50:00|52040|51990|52060|52010|52072.5|52022.5|52037|51987|423
1674244500000|2023-01-20 19:55:00|52062|52012|52094.5|52044.5|52104.5|52054.5|52060|52010|549
1674475800000|2023-01-23 12:10:00|52085|52035|52090|52040|52132.5|52082.5|52057.5|52007.5|562
1674476100000|2023-01-23 12:15:00|52075|52025|52117.5|52067.5|52127.5|52077.5|52060|52010|652
1674476400000|2023-01-23 12:20:00|52112.5|52062.5|52132|52082|52177|52127|52077.5|52027.5|603
1674476700000|2023-01-23 12:25:00|52130|52080|52105|52055|52166|52116|52067.5|52017.5|592
1674477000000|2023-01-23 12:30:00|52115|52065|51997.5|51947.5|52119|52069|51987.5|51937.5|607
1674477300000|2023-01-23 12:35:00|52000|51950|52052.5|52002.5|52102.5|52052.5|51985|51935|636
1674477600000|2023-01-23 12:40:00|52052|52002|52062.5|52012.5|52067.5|52017.5|52002.5|51952.5|658
1674477900000|2023-01-23 12:45:00|52059|52009|51958|51908|52067.5|52017.5|51935|51885|659
1674478200000|2023-01-23 12:50:00|51958.5|51908.5|52038|51988|52047|51997|51952.5|51902.5|623
1674478500000|2023-01-23 12:55:00|52039|51989|52029|51979|52050|52000|51982.5|51932.5|602
1674478800000|2023-01-23 13:00:00|52027|51977|51937.5|51887.5|52049|51999|51925|51875|719
1674479100000|2023-01-23 13:05:00|51937|51887|51879|51829|51937.5|51887.5|51864|51814|761
1674479400000|2023-01-23 13:10:00|51872.5|51822.5|51879|51829|51907.5|51857.5|51841.5|51791.5|776
1674479700000|2023-01-23 13:15:00|51877.5|51827.5|51919|51869|51924|51874|51864|51814|728
1674480000000|2023-01-23 13:20:00|51916.5|51866.5|51939|51889|51965|51915|51900|51850|677
1674480300000|2023-01-23 13:25:00|51936|51886|51944|51894|51975|51925|51901.5|51851.5|675
1674480600000|2023-01-23 13:30:00|51947|51897|52020|51970|52030|51980|51934|51884|734
1674480900000|2023-01-23 13:35:00|52017|51967|52057|52007|52077|52027|51995|51945|756
1674481200000|2023-01-23 13:40:00|52062|52012|52019|51969|52067.5|52017.5|51995|51945|707
1674481500000|2023-01-23 13:45:00|52024|51974|52077.5|52027.5|52124|52074|52017.5|51967.5|789
1674481800000|2023-01-23 13:50:00|52087.5|52037.5|52097.5|52047.5|52127.5|52077.5|52055|52005|652
1674482100000|2023-01-23 13:55:00|52093.5|52043.5|52078.5|52028.5|52102.5|52052.5|52032.5|51982.5|733
1674482400000|2023-01-23 14:00:00|52075|52025|52069|52019|52122.5|52072.5|52035|51985|763
1674482700000|2023-01-23 14:05:00|52069.5|52019.5|52135|52085|52189.5|52139.5|52047.5|51997.5|870
1674483000000|2023-01-23 14:10:00|52137|52087|52130|52080|52187.5|52137.5|52109|52059|751
1674483300000|2023-01-23 14:15:00|52127.5|52077.5|52165|52115|52165|52115|52042|51992|799
1674483600000|2023-01-23 14:20:00|52162|52112|52106|52056|52163.5|52113.5|52095|52045|718
1674483900000|2023-01-23 14:25:00|52102.5|52052.5|52127|52077|52144|52094|52042.5|51992.5|723
1674484200000|2023-01-23 14:30:00|52124|52074|52149|52099|52214.5|52164.5|52119|52069|870
1674484500000|2023-01-23 14:35:00|52146.5|52096.5|52096|52046|52157|52107|52076.5|52026.5|844
1674484800000|2023-01-23 14:40:00|52098.5|52048.5|52046.5|51996.5|52119.5|52069.5|52014|51964|793
1674485100000|2023-01-23 14:45:00|52045|51995|52014.5|51964.5|52058|52008|51986.5|51936.5|765
1674485400000|2023-01-23 14:50:00|52018.5|51968.5|51934|51884|52019.5|51969.5|51918|51868|778
1674485700000|2023-01-23 14:55:00|51933|51883|51957|51907|51977|51927|51915|51865|751
1674486000000|2023-01-23 15:00:00|51951.5|51901.5|51944|51894|51964|51914|51868|51818|737
1674486300000|2023-01-23 15:05:00|51935|51885|51995|51945|52004|51954|51934|51884|659
1674486600000|2023-01-23 15:10:00|51997|51947|51970|51920|52019|51969|51925|51875|729
1674486900000|2023-01-23 15:15:00|51972.5|51922.5|51925|51875|51984|51934|51882.5|51832.5|635
1674487200000|2023-01-23 15:20:00|51929|51879|51926.5|51876.5|51963|51913|51915|51865|667
1674487500000|2023-01-23 15:25:00|51925|51875|51827.5|51777.5|51929|51879|51827.5|51777.5|655
1674487800000|2023-01-23 15:30:00|51806.5|51756.5|51877.5|51827.5|51889|51839|51790|51740|784
1674488100000|2023-01-23 15:35:00|51874|51824|51845|51795|51902|51852|51832.5|51782.5|606
1674488400000|2023-01-23 15:40:00|51842.5|51792.5|51857|51807|51870|51820|51812.5|51762.5|651
1674488700000|2023-01-23 15:45:00|51859|51809|51772|51722|51889|51839|51761.5|51711.5|722
1674489000000|2023-01-23 15:50:00|51775.5|51725.5|51760|51710|51784.5|51734.5|51712.5|51662.5|752
1674489300000|2023-01-23 15:55:00|51764.5|51714.5|51747.5|51697.5|51779.5|51729.5|51712.5|51662.5|746
1674489600000|2023-01-23 16:00:00|51752|51702|51707|51657|51772|51722|51665|51615|753
1674489900000|2023-01-23 16:05:00|51705|51655|51755|51705|51777.5|51727.5|51703|51653|648
1674490200000|2023-01-23 16:10:00|51757|51707|51805|51755|51809.5|51759.5|51727|51677|632
1674490500000|2023-01-23 16:15:00|51797.5|51747.5|51782.5|51732.5|51817|51767|51765|51715|616
1674490800000|2023-01-23 16:20:00|51784.5|51734.5|51735|51685|51792|51742|51725|51675|670
1674491100000|2023-01-23 16:25:00|51732.5|51682.5|51755|51705|51756|51706|51700|51650|469
1674491400000|2023-01-23 16:30:00|51753|51703|51818.5|51768.5|51825|51775|51742|51692|610
1674491700000|2023-01-23 16:35:00|51818|51768|51818|51768|51863.5|51813.5|51815|51765|499
1674492000000|2023-01-23 16:40:00|51815|51765|51855|51805|51873.5|51823.5|51815|51765|587
1674492300000|2023-01-23 16:45:00|51857.5|51807.5|51910|51860|51928.5|51878.5|51852|51802|592
1674492600000|2023-01-23 16:50:00|51912.5|51862.5|51933|51883|51948.5|51898.5|51872|51822|610
1674492900000|2023-01-23 16:55:00|51940|51890|51917.5|51867.5|51943.5|51893.5|51895|51845|474
1674493200000|2023-01-23 17:00:00|51915|51865|51898.5|51848.5|51918.5|51868.5|51892.5|51842.5|507
1674493500000|2023-01-23 17:05:00|51897.5|51847.5|51892.5|51842.5|51913.5|51863.5|51825|51775|617
1674493800000|2023-01-23 17:10:00|51893.5|51843.5|51825|51775|51900|51850|51822|51772|732
1674494100000|2023-01-23 17:15:00|51827.5|51777.5|51865|51815|51888.5|51838.5|51825|51775|667
1674494400000|2023-01-23 17:20:00|51863.5|51813.5|51885|51835|51928.5|51878.5|51857.5|51807.5|586
1674494700000|2023-01-23 17:25:00|51883|51833|51941.5|51891.5|51941.5|51891.5|51882.5|51832.5|610
1674495000000|2023-01-23 17:30:00|51940|51890|51876|51826|51967|51917|51865|51815|654
1674495300000|2023-01-23 17:35:00|51874|51824|51851.5|51801.5|51895|51845|51851.5|51801.5|631
1674495600000|2023-01-23 17:40:00|51855|51805|51794|51744|51868.5|51818.5|51785|51735|613
1674495900000|2023-01-23 17:45:00|51796|51746|51843.5|51793.5|51878.5|51828.5|51791.5|51741.5|624
1674496200000|2023-01-23 17:50:00|51841.5|51791.5|51870|51820|51908.5|51858.5|51841.5|51791.5|613
1674496500000|2023-01-23 17:55:00|51868.5|51818.5|51906.5|51856.5|51916|51866|51849|51799|712
1674496800000|2023-01-23 18:00:00|51898|51848|51907.5|51857.5|51918.5|51868.5|51881.5|51831.5|711
1674497100000|2023-01-23 18:05:00|51915|51865|51922.5|51872.5|51941|51891|51891.5|51841.5|585
1674497400000|2023-01-23 18:10:00|51925|51875|51912.5|51862.5|51938.5|51888.5|51901.5|51851.5|590
1674497700000|2023-01-23 18:15:00|51915|51865|51911|51861|51938.5|51888.5|51893.5|51843.5|568
1674498000000|2023-01-23 18:20:00|51910|51860|51950|51900|51963.5|51913.5|51891.5|51841.5|528
1674498300000|2023-01-23 18:25:00|51952.5|51902.5|51911|51861|51956.5|51906.5|51895|51845|602
1674498600000|2023-01-23 18:30:00|51915|51865|51906.5|51856.5|51928.5|51878.5|51895|51845|557
1674498900000|2023-01-23 18:35:00|51905|51855|51910|51860|51933.5|51883.5|51885|51835|467
1674499200000|2023-01-23 18:40:00|51908|51858|51895|51845|51911|51861|51880.5|51830.5|510
1674499500000|2023-01-23 18:45:00|51896|51846|51940.5|51890.5|51951|51901|51890.5|51840.5|478
1674499800000|2023-01-23 18:50:00|51938.5|51888.5|51936|51886|51978.5|51928.5|51933|51883|466
1674500100000|2023-01-23 18:55:00|51933|51883|51935.5|51885.5|51948.5|51898.5|51903|51853|629
1674500400000|2023-01-23 19:00:00|51940|51890|52017.5|51967.5|52043.5|51993.5|51935.5|51885.5|647
1674500700000|2023-01-23 19:05:00|52013.5|51963.5|51998.5|51948.5|52036|51986|51980.5|51930.5|495
1674501000000|2023-01-23 19:10:00|52003.5|51953.5|51995.5|51945.5|52015|51965|51980.5|51930.5|580
1674501300000|2023-01-23 19:15:00|51998.5|51948.5|51961|51911|52006|51956|51953|51903|540
1674501600000|2023-01-23 19:20:00|51954|51904|51960.5|51910.5|51968.5|51918.5|51941|51891|511
1674501900000|2023-01-23 19:25:00|51962|51912|51980.5|51930.5|51996|51946|51941|51891|658
1674502200000|2023-01-23 19:30:00|51983.5|51933.5|51964|51914|51991.5|51941.5|51960.5|51910.5|458
1674502500000|2023-01-23 19:35:00|51962|51912|51959|51909|51975|51925|51950.5|51900.5|434
1674502800000|2023-01-23 19:40:00|51961|51911|52025.5|51975.5|52031|51981|51950.5|51900.5|512
1674503100000|2023-01-23 19:45:00|52027|51977|52038.5|51988.5|52048.5|51998.5|52015.5|51965.5|613
1674503400000|2023-01-23 19:50:00|52036|51986|52040.5|51990.5|52048.5|51998.5|52003.5|51953.5|581
1674503700000|2023-01-23 19:55:00|52043.5|51993.5|52012|51962|52046|51996|52001|51951|589
1674562200000|2023-01-24 12:10:00|52184|52134|52135|52085|52227|52177|52098.5|52048.5|571
1674562500000|2023-01-24 12:15:00|52147|52097|52056|52006|52147|52097|52041|51991|614
1674562800000|2023-01-24 12:20:00|52077|52027|52056|52006|52099.5|52049.5|52028.5|51978.5|610
1674563100000|2023-01-24 12:25:00|52072|52022|52022|51972|52080|52030|52006|51956|530
1674563400000|2023-01-24 12:30:00|52019.5|51969.5|51987|51937|52037|51987|51889|51839|713
1674563700000|2023-01-24 12:35:00|51975|51925|51974.5|51924.5|52002|51952|51945|51895|581
1674564000000|2023-01-24 12:40:00|51977|51927|51917|51867|51992|51942|51905|51855|532
1674564300000|2023-01-24 12:45:00|51919|51869|51832|51782|51954.5|51904.5|51821|51771|511
1674564600000|2023-01-24 12:50:00|51834.5|51784.5|51857|51807|51889.5|51839.5|51829.5|51779.5|589
1674564900000|2023-01-24 12:55:00|51862|51812|51894.5|51844.5|51904.5|51854.5|51841|51791|468
1674565200000|2023-01-24 13:00:00|51892|51842|51845|51795|51907|51857|51830|51780|532
1674565500000|2023-01-24 13:05:00|51850|51800|51705|51655|51855|51805|51694|51644|641
1674565800000|2023-01-24 13:10:00|51703.5|51653.5|51749.5|51699.5|51757.5|51707.5|51679|51629|627
1674566100000|2023-01-24 13:15:00|51752|51702|51783.5|51733.5|51798.5|51748.5|51705|51655|730
1674566400000|2023-01-24 13:20:00|51793.5|51743.5|51788.5|51738.5|51800|51750|51764|51708.5|541
1674566700000|2023-01-24 13:25:00|51790|51740|51817|51767|51829|51779|51783.5|51733.5|428
1674567000000|2023-01-24 13:30:00|51818|51768|51825|51775|51842.5|51792.5|51805|51755|466
1674567300000|2023-01-24 13:35:00|51826|51776|51850|51800|51850|51800|51815|51765|487
1674567600000|2023-01-24 13:40:00|51842|51792|51883|51833|51883|51833|51818|51768|505
1674567900000|2023-01-24 13:45:00|51885|51835|51853|51803|51910|51860|51845|51795|624
1674568200000|2023-01-24 13:50:00|51851|51801|51879.5|51829.5|51892.5|51842.5|51823.5|51773.5|606
1674568500000|2023-01-24 13:55:00|51877.5|51827.5|51820|51770|51882|51832|51808.5|51758.5|530
1674568800000|2023-01-24 14:00:00|51819.5|51769.5|51781|51731|51833|51783|51745|51695|701
1674569100000|2023-01-24 14:05:00|51780|51730|51716|51666|51795|51745|51705|51655|643
1674569400000|2023-01-24 14:10:00|51723|51673|51793.5|51743.5|51798|51748|51703.5|51653.5|612
1674569700000|2023-01-24 14:15:00|51792|51742|51765|51715|51810|51760|51755|51705|524
1674570000000|2023-01-24 14:20:00|51762|51712|51743.5|51693.5|51775|51725|51703.5|51653.5|591
1674570300000|2023-01-24 14:25:00|51749|51699|51711|51661|51780|51730|51705|51655|445
1674570600000|2023-01-24 14:30:00|51712.5|51662.5|51687.5|51637.5|51733|51683|51684|51634|669
1674570900000|2023-01-24 14:35:00|51686|51636|51745|51695|51763|51713|51658|51608|633
1674571200000|2023-01-24 14:40:00|51737.5|51687.5|51705|51655|51768|51718|51684|51634|635
1674571500000|2023-01-24 14:45:00|51703.5|51653.5|51590|51540|51753|51703|51582|51532|865
1674571800000|2023-01-24 14:50:00|51582.5|51532.5|51655|51605|51670|51620|51582|51532|708
1674572100000|2023-01-24 14:55:00|51660|51610|51721|51671|51722|51672|51645|51595|722
1674572400000|2023-01-24 15:00:00|51725|51675|51650|51600|51745|51695|51633.5|51583.5|687
1674572700000|2023-01-24 15:05:00|51648.5|51598.5|51616|51566|51687.5|51637.5|51616|51566|705
1674573000000|2023-01-24 15:10:00|51615|51565|51653.5|51603.5|51675|51625|51611|51561|639
1674573300000|2023-01-24 15:15:00|51655|51605|51661|51611|51665|51615|51623.5|51573.5|660
1674573600000|2023-01-24 15:20:00|51658|51608|51604|51554|51658|51608|51595|51545|633
1674573900000|2023-01-24 15:25:00|51601|51551|51609.5|51559.5|51620.5|51570.5|51565|51515|661
1674574200000|2023-01-24 15:30:00|51610.5|51560.5|51608.5|51558.5|51648|51598|51595|51545|640
1674574500000|2023-01-24 15:35:00|51612|51562|51608|51558|51630.5|51580.5|51585|51535|658
1674574800000|2023-01-24 15:40:00|51606|51556|51575|51525|51613|51563|51545|51495|636
1674575100000|2023-01-24 15:45:00|51575.5|51525.5|51561|51511|51588|51538|51545|51495|547
1674575400000|2023-01-24 15:50:00|51563|51513|51555.5|51505.5|51580.5|51530.5|51545|51495|616
1674575700000|2023-01-24 15:55:00|51553|51503|51616|51566|51620.5|51570.5|51538|51488|646
1674576000000|2023-01-24 16:00:00|51620.5|51570.5|51563|51513|51639|51589|51555|51505|669
1674576300000|2023-01-24 16:05:00|51575.5|51525.5|51548|51498|51580.5|51530.5|51541|51491|606
1674576600000|2023-01-24 16:10:00|51545|51495|51603|51553|51605.5|51555.5|51545|51495|545
1674576900000|2023-01-24 16:15:00|51601|51551|51565|51515|51605.5|51555.5|51565|51515|577
1674577200000|2023-01-24 16:20:00|51568.5|51518.5|51563|51513|51595.5|51545.5|51545|51495|546
1674577500000|2023-01-24 16:25:00|51568|51518|51558|51508|51575.5|51525.5|51545|51495|410
1674577800000|2023-01-24 16:30:00|51556|51506|51573|51523|51585.5|51535.5|51555|51505|426
1674578100000|2023-01-24 16:35:00|51573.5|51523.5|51590.5|51540.5|51605.5|51555.5|51570.5|51520.5|456
1674578400000|2023-01-24 16:40:00|51586|51536|51575|51525|51620.5|51570.5|51565|51515|489
1674578700000|2023-01-24 16:45:00|51568|51518|51475|51425|51595.5|51545.5|51468|51418|582
1674579000000|2023-01-24 16:50:00|51476|51426|51455.5|51405.5|51495.5|51445.5|51443|51393|625
1674579300000|2023-01-24 16:55:00|51455|51405|51436|51386|51483|51433|51425|51375|562
1674579600000|2023-01-24 17:00:00|51433|51383|51485.5|51435.5|51490.5|51440.5|51429|51379|545
1674579900000|2023-01-24 17:05:00|51483|51433|51495.5|51445.5|51510.5|51460.5|51475|51425|389
1674580200000|2023-01-24 17:10:00|51499.5|51449.5|51513|51463|51528|51478|51488|51438|411
1674580500000|2023-01-24 17:15:00|51518|51468|51525.5|51475.5|51533|51483|51505|51455|262
1674580800000|2023-01-24 17:20:00|51524|51474|51536|51486|51545.5|51495.5|51505|51455|413
1674581100000|2023-01-24 17:25:00|51540.5|51490.5|51515|51465|51555.5|51505.5|51515|51465|381
1674581400000|2023-01-24 17:30:00|51513|51463|51558|51508|51565.5|51515.5|51505|51455|453
1674581700000|2023-01-24 17:35:00|51557|51507|51507|51457|51563|51513|51485|51435|388
1674582000000|2023-01-24 17:40:00|51511|51461|51530.5|51480.5|51540.5|51490.5|51503|51453|349
1674582300000|2023-01-24 17:45:00|51525.5|51475.5|51530.5|51480.5|51535.5|51485.5|51505|51455|395
1674582600000|2023-01-24 17:50:00|51535.5|51485.5|51528|51478|51553|51503|51515|51465|494
1674582900000|2023-01-24 17:55:00|51529.5|51479.5|51509|51459|51529.5|51479.5|51500|51450|373
1674583200000|2023-01-24 18:00:00|51515.5|51465.5|51505.5|51455.5|51525.5|51475.5|51493|51443|481
1674583500000|2023-01-24 18:05:00|51500.5|51450.5|51511|51461|51523|51473|51470.5|51420.5|462
1674583800000|2023-01-24 18:10:00|51509.5|51459.5|51507|51457|51530.5|51480.5|51490|51440|529
1674584100000|2023-01-24 18:15:00|51505|51455|51530.5|51480.5|51535.5|51485.5|51503|51453|418
1674584400000|2023-01-24 18:20:00|51529.5|51479.5|51548|51498|51550.5|51500.5|51510|51460|441
1674584700000|2023-01-24 18:25:00|51554|51504|51523|51473|51555.5|51505.5|51520|51470|381
1674585000000|2023-01-24 18:30:00|51520|51470|51541|51491|51545.5|51495.5|51518|51468|404
1674585300000|2023-01-24 18:35:00|51545.5|51495.5|51528|51478|51546.5|51496.5|51518|51468|347
1674585600000|2023-01-24 18:40:00|51525|51475|51524|51474|51540.5|51490.5|51513|51463|364
1674585900000|2023-01-24 18:45:00|51518|51468|51520|51470|51555.5|51505.5|51513|51463|458
1674586200000|2023-01-24 18:50:00|51518|51468|51543|51493|51550.5|51500.5|51475|51425|382
1674586500000|2023-01-24 18:55:00|51545.5|51495.5|51540.5|51490.5|51550.5|51500.5|51523|51473|421
1674586800000|2023-01-24 19:00:00|51540|51490|51538|51488|51565.5|51515.5|51535|51485|442
1674587100000|2023-01-24 19:05:00|51541|51491|51524.5|51474.5|51558|51508|51522.5|51472.5|276
1674587400000|2023-01-24 19:10:00|51522.5|51472.5|51508|51458|51525.5|51475.5|51485|51435|402
1674587700000|2023-01-24 19:15:00|51505|51455|51509.5|51459.5|51523|51473|51492.5|51442.5|386
1674588000000|2023-01-24 19:20:00|51513|51463|51514.5|51464.5|51523|51473|51505|51455|208
1674588300000|2023-01-24 19:25:00|51513|51463|51503|51453|51515.5|51465.5|51495|51445|375
1674588600000|2023-01-24 19:30:00|51505|51455|51490.5|51440.5|51505.5|51455.5|51465|51415|315
1674588900000|2023-01-24 19:35:00|51495.5|51445.5|51474.5|51424.5|51495.5|51445.5|51455|51405|302
1674589200000|2023-01-24 19:40:00|51470|51420|51475.5|51425.5|51478|51428|51463|51413|175
1674589500000|2023-01-24 19:45:00|51470|51420|51474.5|51424.5|51475.5|51425.5|51463|51413|216
1674589800000|2023-01-24 19:50:00|51473|51423|51448|51398|51475.5|51425.5|51437|51387|415
1674590100000|2023-01-24 19:55:00|51445.5|51395.5|51448|51398|51458|51408|51433|51383|386
1674648600000|2023-01-25 12:10:00|51197|51147|51204|51154|51207|51157|51105|51055|511
1674648900000|2023-01-25 12:15:00|51206.5|51156.5|51244|51194|51256.5|51206.5|51185.5|51135.5|573
1674649200000|2023-01-25 12:20:00|51246.5|51196.5|51243|51193|51297|51247|51205.5|51155.5|668
1674649500000|2023-01-25 12:25:00|51245|51195|51183|51133|51246.5|51196.5|51135.5|51085.5|810
1674649800000|2023-01-25 12:30:00|51175|51125|51150.5|51100.5|51194|51144|51115.5|51065.5|683
1674650100000|2023-01-25 12:35:00|51154|51104|51177|51127|51214|51164|51125|51075|614
1674650400000|2023-01-25 12:40:00|51181.5|51131.5|51204|51154|51221.5|51171.5|51151|51101|528
1674650700000|2023-01-25 12:45:00|51205.5|51155.5|51176.5|51126.5|51230|51180|51163.5|51113.5|507
1674651000000|2023-01-25 12:50:00|51176|51126|51198.5|51148.5|51214|51164|51153|51103|498
1674651300000|2023-01-25 12:55:00|51188.5|51138.5|51154.5|51104.5|51199|51149|51113.5|51063.5|615
1674651600000|2023-01-25 13:00:00|51154|51104|51201|51151|51216|51166|51123|51073|649
1674651900000|2023-01-25 13:05:00|51203|51153|51186.5|51136.5|51215|51165|51173|51123|653
1674652200000|2023-01-25 13:10:00|51183.5|51133.5|51222|51172|51222|51172|51158.5|51108.5|520
1674652500000|2023-01-25 13:15:00|51218.5|51168.5|51232|51182|51297|51247|51194|51144|644
1674652800000|2023-01-25 13:20:00|51229.5|51179.5|51247|51197|51257|51207|51189|51139|576
1674653100000|2023-01-25 13:25:00|51249|51199|51289.5|51239.5|51322|51272|51243|51193|595
1674653400000|2023-01-25 13:30:00|51285|51235|51324.5|51274.5|51349.5|51299.5|51259|51209|568
1674653700000|2023-01-25 13:35:00|51322|51272|51328|51278|51374|51324|51317|51267|579
1674654000000|2023-01-25 13:40:00|51332|51282|51316.5|51236.5|51385|51335|51286.5|51236.5|614
1674654300000|2023-01-25 13:45:00|51321.5|51271.5|51351|51301|51357|51307|51285|51235|642
1674654600000|2023-01-25 13:50:00|51355|51305|51277|51227|51359|51309|51255|51205|624
1674654900000|2023-01-25 13:55:00|51272|51222|51239.5|51189.5|51282|51232|51238|51188|614
1674655200000|2023-01-25 14:00:00|51248|51198|51233|51183|51316.5|51266.5|51219|51169|642
1674655500000|2023-01-25 14:05:00|51232|51182|51199.5|51149.5|51277|51227|51179.5|51129.5|706
1674655800000|2023-01-25 14:10:00|51198|51148|51207|51157|51217|51167|51175|51125|450
1674656100000|2023-01-25 14:15:00|51249|51199|51229|51179|51269|51219|51182|51132|519
1674656400000|2023-01-25 14:20:00|51232|51182|51213|51163|51261.5|51211.5|51186.5|51136.5|611
1674656700000|2023-01-25 14:25:00|51212|51162|51196|51146|51218|51168|51167|51117|652
1674657000000|2023-01-25 14:30:00|51204|51154|51207|51157|51239|51189|51168|51118|674
1674657300000|2023-01-25 14:35:00|51202|51152|51211.5|51161.5|51241.5|51191.5|51179|51116|707
1674657600000|2023-01-25 14:40:00|51179.5|51129.5|51189.5|51139.5|51214|51164|51144|51094|631
1674657900000|2023-01-25 14:45:00|51199.5|51149.5|51094|51044|51202|51152|51065|51015|660
1674658200000|2023-01-25 14:50:00|51096.5|51046.5|51117|51067|51122|51072|51092|51042|482
1674658500000|2023-01-25 14:55:00|51116.5|51066.5|51115|51065|51199|51149|51107|51057|704
1674658800000|2023-01-25 15:00:00|51107|51057|51029|50979|51146.5|51086.5|51019.5|50969.5|807
1674659100000|2023-01-25 15:05:00|51029.5|50979.5|50987|50937|51035|50985|50927|50877|790
1674659400000|2023-01-25 15:10:00|50984.5|50934.5|50995|50945|51029|50979|50964.5|50914.5|649
1674659700000|2023-01-25 15:15:00|50987|50937|50930|50880|50995|50945|50889|50839|668
1674660000000|2023-01-25 15:20:00|50934.5|50884.5|50907|50857|50979|50929|50875|50825|639
1674660300000|2023-01-25 15:25:00|50909|50859|50965|50915|50991.5|50941.5|50897|50847|650
1674660600000|2023-01-25 15:30:00|50962|50912|50974.5|50924.5|50991.5|50932|50904|50854|662
1674660900000|2023-01-25 15:35:00|50972|50922|50930|50880|50979.5|50929.5|50886.5|50836.5|628
1674661200000|2023-01-25 15:40:00|50929.5|50879.5|50807|50757|50945|50892|50799.5|50749.5|643
1674661500000|2023-01-25 15:45:00|50809|50759|50805|50755|50836.5|50786.5|50777|50727|618
1674661800000|2023-01-25 15:50:00|50804.5|50754.5|50789|50739|50852|50802|50779.5|50729.5|629
1674662100000|2023-01-25 15:55:00|50793.5|50743.5|50745|50695|50808.5|50758.5|50734|50684|726
1674662400000|2023-01-25 16:00:00|50753.5|50703.5|50783|50733|50824|50774|50724|50674|786
1674662700000|2023-01-25 16:05:00|50780|50730|50793|50743|50839|50789|50774|50724|623
1674663000000|2023-01-25 16:10:00|50780|50730|50828|50778|50835|50785|50759|50709|669
1674663300000|2023-01-25 16:15:00|50830.5|50780.5|50851|50801|50868|50818|50776.5|50726.5|622
1674663600000|2023-01-25 16:20:00|50849|50799|50853|50803|50878|50828|50794|50744|534
1674663900000|2023-01-25 16:25:00|50855.5|50805.5|50856|50806|50885|50835|50801.5|50751.5|510
1674664200000|2023-01-25 16:30:00|50852|50802|50918|50868|50930.5|50880.5|50841.5|50791.5|578
1674664500000|2023-01-25 16:35:00|50921|50871|50938|50888|50948|50898|50915|50865|426
1674664800000|2023-01-25 16:40:00|50935|50885|50953|50903|50955|50905|50920.5|50870.5|359
1674665100000|2023-01-25 16:45:00|50948|50898|50958|50908|50965|50915|50906.5|50856.5|477
1674665400000|2023-01-25 16:50:00|50921.5|50871.5|50918|50868|50985.5|50935.5|50900|50850|549
1674665700000|2023-01-25 16:55:00|50916|50866|50943|50893|50949|50899|50885|50835|503
1674666000000|2023-01-25 17:00:00|50945|50895|50911|50861|50954|50904|50879.5|50829.5|434
1674666300000|2023-01-25 17:05:00|50906|50856|50872|50822|50911.5|50861.5|50865|50815|479
1674666600000|2023-01-25 17:10:00|50873|50823|50911|50861|50939|50889|50835|50785|514
1674666900000|2023-01-25 17:15:00|50913|50863|50903|50853|50934|50884|50868.5|50818.5|463
1674667200000|2023-01-25 17:20:00|50911.5|50861.5|50905|50855|50928|50878|50871.5|50821.5|459
1674667500000|2023-01-25 17:25:00|50903|50853|50914|50864|50914|50864|50844|50794|463
1674667800000|2023-01-25 17:30:00|50896|50846|50855|50805|50909|50859|50845|50795|542
1674668100000|2023-01-25 17:35:00|50858|50808|50850.5|50800.5|50868|50818|50840.5|50790.5|335
1674668400000|2023-01-25 17:40:00|50847|50797|50870.5|50820.5|50889|50839|50831|50781|360
1674668700000|2023-01-25 17:45:00|50859|50809|50886|50836|50895|50845|50849|50799|412
1674669000000|2023-01-25 17:50:00|50888|50838|50888|50838|50905.5|50855.5|50844|50794|361
1674669300000|2023-01-25 17:55:00|50893|50843|50879.5|50829.5|50903|50853|50846.5|50796.5|374
1674669600000|2023-01-25 18:00:00|50883|50833|50813|50763|50888|50838|50785|50735|530
1674669900000|2023-01-25 18:05:00|50811|50761|50800.5|50750.5|50825.5|50775.5|50775|50725|429
1674670200000|2023-01-25 18:10:00|50795|50745|50783|50733|50818|50768|50778|50728|469
1674670500000|2023-01-25 18:15:00|50778|50728|50794|50744|50836.5|50786.5|50763|50713|564
1674670800000|2023-01-25 18:20:00|50798|50748|50755|50705|50813|50763|50755|50705|558
1674671100000|2023-01-25 18:25:00|50763|50713|50784|50734|50799|50749|50735|50685|509
1674671400000|2023-01-25 18:30:00|50763|50713|50752|50702|50804|50754|50745|50695|448
1674671700000|2023-01-25 18:35:00|50758|50708|50783|50733|50790.5|50740.5|50745|50695|390
1674672000000|2023-01-25 18:40:00|50759|50709|50815|50765|50818|50768|50739|50689|385
1674672300000|2023-01-25 18:45:00|50816|50766|50775.5|50725.5|50830.5|50780.5|50751.5|50701.5|427
1674672600000|2023-01-25 18:50:00|50778|50728|50748|50698|50786.5|50736.5|50745|50695|588
1674672900000|2023-01-25 18:55:00|50753|50703|50790.5|50740.5|50816.5|50766.5|50729.5|50679.5|529
1674673200000|2023-01-25 19:00:00|50793|50743|50771.5|50721.5|50821.5|50771.5|50752|50702|499
1674673500000|2023-01-25 19:05:00|50774|50724|50749|50699|50795|50745|50749|50699|410
1674673800000|2023-01-25 19:10:00|50783|50733|50748|50698|50801.5|50751.5|50734|50684|509
1674674100000|2023-01-25 19:15:00|50745.5|50695.5|50755|50705|50774|50724|50709.5|50659.5|575
1674674400000|2023-01-25 19:20:00|50765.5|50715.5|50772|50722|50791.5|50741.5|50753|50703|495
1674674700000|2023-01-25 19:25:00|50773|50723|50772|50722|50796.5|50746.5|50746.5|50696.5|468
1674675000000|2023-01-25 19:30:00|50770.5|50720.5|50794|50744|50798|50748|50749|50699|451
1674675300000|2023-01-25 19:35:00|50792|50742|50828.5|50778.5|50848|50798|50754|50704|440
1674675600000|2023-01-25 19:40:00|50826.5|50776.5|50834|50784|50838|50788|50776.5|50726.5|446
1674675900000|2023-01-25 19:45:00|50831|50781|50825.5|50775.5|50851|50801|50781.5|50731.5|319
1674676200000|2023-01-25 19:50:00|50830.5|50780.5|50828|50778|50841|50791|50791.5|50741.5|432
1674676500000|2023-01-25 19:55:00|50833|50783|50825.5|50775.5|50838|50788|50811|50761|400
1674735000000|2023-01-26 12:10:00|50755.5|50705.5|50799|50749|50808|50758|50698|50648|543
1674735300000|2023-01-26 12:15:00|50800.5|50750.5|50863|50813|50863|50813|50781|50730.5|696
1674735600000|2023-01-26 12:20:00|50832|50782|50956.5|50906.5|50963|50913|50818.5|50768.5|728
1674735900000|2023-01-26 12:25:00|50957|50907|50968|50918|50983|50933|50893|50843|714
1674736200000|2023-01-26 12:30:00|50975|50925|51014|50964|51063|51013|50965|50915|651
1674736500000|2023-01-26 12:35:00|51018|50968|50971|50921|51025|50975|50938|50888|625
1674736800000|2023-01-26 12:40:00|50971.5|50921.5|50915|50865|50995|50945|50897.5|50847.5|647
1674737100000|2023-01-26 12:45:00|50907.5|50857.5|50950|50900|50952.5|50902.5|50865|50815|623
1674737400000|2023-01-26 12:50:00|50948|50898|51009.5|50959.5|51024.5|50974.5|50945|50895|645
1674737700000|2023-01-26 12:55:00|50970.5|50920.5|51064.5|51014.5|51099.5|51049.5|50963|50913|689
1674738000000|2023-01-26 13:00:00|51062.5|51012.5|51072|51022|51098|51048|51013|50963|775
1674738300000|2023-01-26 13:05:00|51078|51028|50965.5|50915.5|51098|51048|50963|50913|792
1674738600000|2023-01-26 13:10:00|50963.5|50913.5|51033|50983|51073|51023|50918.5|50868.5|705
1674738900000|2023-01-26 13:15:00|51031|50981|51057.5|51007.5|51090.5|51040.5|51008|50958|662
1674739200000|2023-01-26 13:20:00|51051|51001|51046|50996|51093|51043|51003|50953|608
1674739500000|2023-01-26 13:25:00|51048|50998|51031|50951|51053|51003|50983|50933|574
1674739800000|2023-01-26 13:30:00|51033|50953|51053|51003|51148|51088.5|50998|50937.5|954
1674740100000|2023-01-26 13:35:00|51018.5|50968.5|50980|50900|51053|51003|50950.5|50888|854
1674740400000|2023-01-26 13:40:00|50970|50920|50980|50900|51020.5|50970.5|50883|50821.5|790
1674740700000|2023-01-26 13:45:00|50963.5|50913.5|51056|51006|51063|51013|50960.5|50898|768
1674741000000|2023-01-26 13:50:00|51051|51001|51154|51104|51215|51165|51051|51001|732
1674741300000|2023-01-26 13:55:00|51175|51125|51100.5|51050.5|51205|51155|51098|51048|753
1674741600000|2023-01-26 14:00:00|51095.5|51045.5|51095.5|51045.5|51111.5|51061.5|51053|51003|728
1674741900000|2023-01-26 14:05:00|51099|51049|50959|50909|51105.5|51055.5|50915|50865|884
1674742200000|2023-01-26 14:10:00|50958|50908|50914|50864|50998.5|50948.5|50903|50853|719
1674742500000|2023-01-26 14:15:00|50907|50857|50862|50812|50913.5|50863.5|50765.5|50715.5|834
1674742800000|2023-01-26 14:20:00|50859|50809|50875.5|50825.5|50925.5|50875.5|50846.5|50796.5|649
1674743100000|2023-01-26 14:25:00|50879|50829|50891.5|50841.5|50938|50888|50843|50793|646
1674743400000|2023-01-26 14:30:00|50888|50838|50968.5|50918.5|50968.5|50918.5|50868|50815.5|783
1674743700000|2023-01-26 14:35:00|50963.5|50913.5|50966.5|50916.5|50995.5|50945.5|50938|50888|746
1674744000000|2023-01-26 14:40:00|50969|50919|51023.5|50973.5|51028.5|50978.5|50950.5|50900.5|784
1674744300000|2023-01-26 14:45:00|51021.5|50971.5|51038|50988|51052|51002|50973|50923|720
1674744600000|2023-01-26 14:50:00|51044|50994|51053.5|51003.5|51059|51009|50980.5|50930.5|785
1674744900000|2023-01-26 14:55:00|51055.5|51005.5|50966|50916|51068.5|51018.5|50943|50893|790
1674745200000|2023-01-26 15:00:00|50956|50906|50911|50861|51013|50963|50903|50853|882
1674745500000|2023-01-26 15:05:00|50916|50866|50953|50903|50973.5|50923.5|50908.5|50858.5|794
1674745800000|2023-01-26 15:10:00|50955.5|50905.5|50963|50913|50973.5|50923.5|50890.5|50840.5|755
1674746100000|2023-01-26 15:15:00|50919.5|50869.5|50913|50863|50970.5|50920.5|50873|50823|738
1674746400000|2023-01-26 15:20:00|50881.5|50831.5|50636|50586|50904.5|50854.5|50613|50563|901
1674746700000|2023-01-26 15:25:00|50637|50587|50715.5|50665.5|50752|50702|50625|50575|751
1674747000000|2023-01-26 15:30:00|50726|50676|50789.5|50739.5|50789.5|50739.5|50713|50663|748
1674747300000|2023-01-26 15:35:00|50778|50728|50809.5|50759.5|50849.5|50799.5|50775|50725|728
1674747600000|2023-01-26 15:40:00|50812|50762|50847|50797|50866|50816|50775.5|50725.5|692
1674747900000|2023-01-26 15:45:00|50844.5|50794.5|50874.5|50824.5|50894.5|50844.5|50825.5|50775.5|758
1674748200000|2023-01-26 15:50:00|50865.5|50815.5|50903.5|50853.5|50910.5|50860.5|50818|50768|602
1674748500000|2023-01-26 15:55:00|50908|50858|50849.5|50799.5|50929|50879|50825.5|50775.5|786
1674748800000|2023-01-26 16:00:00|50849|50799|50725.5|50675.5|50891|50841|50725|50675|839
1674749100000|2023-01-26 16:05:00|50733|50683|50790.5|50740.5|50817|50767|50705|50655|766
1674749400000|2023-01-26 16:10:00|50793|50743|50851|50801|50865|50815|50773|50723|712
1674749700000|2023-01-26 16:15:00|50845.5|50795.5|50826|50776|50873|50823|50770.5|50720.5|631
1674750000000|2023-01-26 16:20:00|50823.5|50773.5|50819|50769|50838.5|50788.5|50773|50723|649
1674750300000|2023-01-26 16:25:00|50816|50766|50765.5|50715.5|50841.5|50791.5|50750.5|50700.5|641
1674750600000|2023-01-26 16:30:00|50761|50711|50810.5|50760.5|50820.5|50770.5|50730.5|50680.5|641
1674750900000|2023-01-26 16:35:00|50808|50758|50825.5|50775.5|50865|50815|50798|50748|487
1674751200000|2023-01-26 16:40:00|50863.5|50813.5|50858|50808|50889.5|50839.5|50825.5|50775.5|625
1674751500000|2023-01-26 16:45:00|50859.5|50809.5|50815.5|50765.5|50869.5|50819.5|50815.5|50765.5|509
1674751800000|2023-01-26 16:50:00|50810.5|50760.5|50876|50826|50903.5|50853.5|50805.5|50755.5|573
1674752100000|2023-01-26 16:55:00|50875.5|50825.5|50899|50849|50906.5|50856.5|50845.5|50795.5|608
1674752400000|2023-01-26 17:00:00|50889|50839|50869|50819|50911|50861|50845.5|50795.5|605
1674752700000|2023-01-26 17:05:00|50860.5|50810.5|50875|50825|50895.5|50845.5|50850.5|50799|526
1674753000000|2023-01-26 17:10:00|50876|50826|50867.5|50817.5|50898|50848|50833|50783|523
1674753300000|2023-01-26 17:15:00|50885.5|50835.5|50925|50875|50945|50895|50855|50805|623
1674753600000|2023-01-26 17:20:00|50924|50874|50965|50915|50968.5|50918.5|50880.5|50830.5|594
1674753900000|2023-01-26 17:25:00|50966|50916|50928|50878|50966|50916|50918|50868|475
1674754200000|2023-01-26 17:30:00|50925|50875|50903|50853|50948|50898|50890.5|50840.5|450
1674754500000|2023-01-26 17:35:00|50895|50845|50899|50849|50933|50883|50863|50813|553
1674754800000|2023-01-26 17:40:00|50895|50845|50881|50831|50943|50893|50863|50813|401
1674755100000|2023-01-26 17:45:00|50876.5|50826.5|50824|50774|50886.5|50836.5|50810.5|50760.5|485
1674755400000|2023-01-26 17:50:00|50820.5|50770.5|50773|50723|50825|50775|50765|50715|498
1674755700000|2023-01-26 17:55:00|50768|50718|50805|50755|50821|50771|50760.5|50710.5|502
1674756000000|2023-01-26 18:00:00|50807.5|50757.5|50800|50750|50858|50808|50785|50735|539
1674756300000|2023-01-26 18:05:00|50801|50751|50833|50783|50850.5|50800.5|50778|50728|486
1674756600000|2023-01-26 18:10:00|50831|50781|50803|50753|50848|50798|50793|50743|415
1674756900000|2023-01-26 18:15:00|50804|50754|50815|50765|50843|50793|50785.5|50735.5|431
1674757200000|2023-01-26 18:20:00|50810.5|50760.5|50836.5|50786.5|50845.5|50795.5|50798|50743|448
1674757500000|2023-01-26 18:25:00|50834|50784|50766.5|50716.5|50843|50793|50760.5|50710.5|534
1674757800000|2023-01-26 18:30:00|50765.5|50715.5|50725.5|50675.5|50803|50753|50705|50655|573
1674758100000|2023-01-26 18:35:00|50723|50673|50670|50620|50736|50686|50660.5|50610.5|635
1674758400000|2023-01-26 18:40:00|50669|50619|50725|50675|50729|50679|50655|50605|527
1674758700000|2023-01-26 18:45:00|50723.5|50673.5|50718|50668|50758|50708|50695|50645|544
1674759000000|2023-01-26 18:50:00|50715|50665|50737.5|50687.5|50745|50695|50668|50618|558
1674759300000|2023-01-26 18:55:00|50736.5|50686.5|50747.5|50697.5|50755|50705|50698|50648|481
1674759600000|2023-01-26 19:00:00|50742.5|50692.5|50708|50658|50757|50707|50700.5|50650.5|393
1674759900000|2023-01-26 19:05:00|50738|50688|50682.5|50632.5|50743|50693|50675|50625|474
1674760200000|2023-01-26 19:10:00|50680|50630|50685|50635|50715.5|50665.5|50655|50605|544
1674760500000|2023-01-26 19:15:00|50683|50633|50695|50645|50738|50688|50675|50625|359
1674760800000|2023-01-26 19:20:00|50687.5|50637.5|50678|50628|50728|50678|50678|50623|397
1674761100000|2023-01-26 19:25:00|50682.5|50632.5|50732.5|50682.5|50745|50695|50663|50613|451
1674761400000|2023-01-26 19:30:00|50728|50678|50730|50680|50738|50688|50685.5|50635.5|265
1674761700000|2023-01-26 19:35:00|50725.5|50675.5|50700|50650|50730|50680|50678|50628|321
1674762000000|2023-01-26 19:40:00|50695|50645|50710.5|50660.5|50740.5|50690.5|50687.5|50637.5|242
1674762300000|2023-01-26 19:45:00|50728|50678|50727.5|50677.5|50735.5|50685.5|50698|50648|348
1674762600000|2023-01-26 19:50:00|50728|50678|50765.5|50715.5|50783|50733|50713|50663|383
1674762900000|2023-01-26 19:55:00|50771|50721|50760|50710|50793.5|50743.5|50750.5|50700.5|458
1674821400000|2023-01-27 12:10:00|50911|50861|50883|50833|50923.5|50873.5|50845.5|50795.5|541
1674821700000|2023-01-27 12:15:00|50884|50834|50826|50776|50893|50843|50785.5|50735.5|610
1674822000000|2023-01-27 12:20:00|50828|50778|50877|50827|50893|50843|50788|50738|629
1674822300000|2023-01-27 12:25:00|50880.5|50830.5|50882|50832|50915|50865|50838|50788|675
1674822600000|2023-01-27 12:30:00|50858|50808|50879.5|50829.5|50899.5|50849.5|50855.5|50805.5|549
1674822900000|2023-01-27 12:35:00|50883|50833|50948|50898|50960.5|50910.5|50863|50813|685
1674823200000|2023-01-27 12:40:00|50943.5|50893.5|50888|50838|50964|50914|50885|50835|742
1674823500000|2023-01-27 12:45:00|50890.5|50840.5|50845.5|50795.5|50938|50888|50812.5|50762.5|808
1674823800000|2023-01-27 12:50:00|50840|50790|50737|50687|50875|50825|50726.5|50676.5|727
1674824100000|2023-01-27 12:55:00|50734.5|50684.5|50719.5|50669.5|50747|50697|50654.5|50604.5|781
1674824400000|2023-01-27 13:00:00|50704.5|50654.5|50694|50644|50718|50668|50589.5|50539.5|859
1674824700000|2023-01-27 13:05:00|50692|50642|50699|50649|50730.5|50680.5|50662|50612|714
1674825000000|2023-01-27 13:10:00|50705|50655|50738|50688|50765|50715|50694.5|50644.5|596
1674825300000|2023-01-27 13:15:00|50740|50690|50734.5|50684.5|50745|50695|50713|50663|575
1674825600000|2023-01-27 13:20:00|50735.5|50685.5|50751.5|50701.5|50788|50738|50732|50682|705
1674825900000|2023-01-27 13:25:00|50745|50695|50759.5|50709.5|50786.5|50736.5|50745|50695|690
1674826200000|2023-01-27 13:30:00|50758|50708|50639|50589|50787|50737|50625.5|50575.5|886
1674826500000|2023-01-27 13:35:00|50635|50585|50629.5|50579.5|50706.5|50656.5|50611.5|50561.5|808
1674826800000|2023-01-27 13:40:00|50625.5|50575.5|50707|50657|50716.5|50666.5|50609.5|50559.5|758
1674827100000|2023-01-27 13:45:00|50712|50662|50720.5|50670.5|50755|50705|50670.5|50620.5|626
1674827400000|2023-01-27 13:50:00|50725|50675|50694.5|50644.5|50735|50685|50685.5|50635.5|586
1674827700000|2023-01-27 13:55:00|50693|50643|50698|50648|50705|50655|50635|50585|655
1674828000000|2023-01-27 14:00:00|50695.5|50645.5|50740.5|50690.5|50748|50698|50680.5|50630.5|670
1674828300000|2023-01-27 14:05:00|50735.5|50685.5|50808|50758|50863|50813|50731|50681|796
1674828600000|2023-01-27 14:10:00|50810.5|50760.5|50786|50736|50845|50795|50783|50733|666
1674828900000|2023-01-27 14:15:00|50785|50735|50817|50767|50825|50775|50765.5|50715.5|641
1674829200000|2023-01-27 14:20:00|50812|50762|50797|50747|50847|50797|50785.5|50735.5|673
1674829500000|2023-01-27 14:25:00|50795.5|50745.5|50782|50732|50852|50802|50762.5|50712.5|694
1674829800000|2023-01-27 14:30:00|50785|50735|50797|50747|50827|50777|50750|50700|792
1674830100000|2023-01-27 14:35:00|50798|50748|50763|50713|50815|50765|50703.5|50653.5|777
1674830400000|2023-01-27 14:40:00|50764.5|50714.5|50849.5|50799.5|50854.5|50804.5|50754|50704|737
1674830700000|2023-01-27 14:45:00|50846|50796|50852|50802|50887|50837|50816|50766|702
1674831000000|2023-01-27 14:50:00|50851|50801|50857.5|50807.5|50908|50858|50832|50782|712
1674831300000|2023-01-27 14:55:00|50864.5|50814.5|50874.5|50824.5|50925|50875|50842.5|50792.5|729
1674831600000|2023-01-27 15:00:00|50866|50816|50812|50762|50897|50847|50798.5|50748.5|854
1674831900000|2023-01-27 15:05:00|50808|50758|50789|50739|50814.5|50764.5|50748|50698|755
1674832200000|2023-01-27 15:10:00|50786|50736|50778|50728|50815|50765|50754|50704|733
1674832500000|2023-01-27 15:15:00|50779.5|50729.5|50840.5|50790.5|50852|50802|50773|50723|705
1674832800000|2023-01-27 15:20:00|50845|50795|50878|50828|50899.5|50849.5|50816|50766|732
1674833100000|2023-01-27 15:25:00|50867.5|50817.5|50812|50762|50885|50835|50812|50762|651
1674833400000|2023-01-27 15:30:00|50825|50775|50840|50790|50844.5|50794.5|50772.5|50722.5|529
1674833700000|2023-01-27 15:35:00|50838|50788|50847|50797|50877|50827|50832|50782|511
1674834000000|2023-01-27 15:40:00|50852|50802|50905|50855|50927|50877|50847|50797|607
1674834300000|2023-01-27 15:45:00|50900|50850|50928|50878|50955.5|50905.5|50897.5|50847.5|625
1674834600000|2023-01-27 15:50:00|50920|50870|50915.5|50865.5|50970.5|50920.5|50890|50840|637
1674834900000|2023-01-27 15:55:00|50905|50855|50983|50933|50990.5|50940.5|50885|50835|767
1674835200000|2023-01-27 16:00:00|50990.5|50940.5|50990|50940|51040.5|50990.5|50955|50905|810
1674835500000|2023-01-27 16:05:00|50985|50935|51033|50983|51055.5|51005.5|50970|50920|684
1674835800000|2023-01-27 16:10:00|51027.5|50977.5|50983|50933|51055.5|51005.5|50972|50922|611
1674836100000|2023-01-27 16:15:00|50978|50928|50955.5|50905.5|50990.5|50940.5|50947.5|50897.5|435
1674836400000|2023-01-27 16:20:00|50950.5|50900.5|50953|50903|50983|50933|50942.5|50892.5|463
1674836700000|2023-01-27 16:25:00|50963|50913|50940|50890|50975.5|50925.5|50937.5|50887.5|457
1674837000000|2023-01-27 16:30:00|50943|50893|50903|50853|50960.5|50910.5|50887.5|50837.5|493
1674837300000|2023-01-27 16:35:00|50900.5|50850.5|50922.5|50872.5|50935.5|50885.5|50888|50838|497
1674837600000|2023-01-27 16:40:00|50923|50873|50940|50890|50955.5|50905.5|50897.5|50847.5|402
1674837900000|2023-01-27 16:45:00|50950.5|50900.5|50935.5|50885.5|50955.5|50905.5|50920|50870|375
1674838200000|2023-01-27 16:50:00|50923.5|50873.5|50935|50885|50968|50918|50922.5|50872.5|461
1674838500000|2023-01-27 16:55:00|50934|50884|50925|50875|50940.5|50890.5|50902.5|50852.5|477
1674838800000|2023-01-27 17:00:00|50935|50885|50920|50870|50945.5|50895.5|50890|50840|503
1674839100000|2023-01-27 17:05:00|50934|50884|50867.5|50817.5|50935.5|50885.5|50857.5|50807.5|533
1674839400000|2023-01-27 17:10:00|50871.5|50821.5|50880.5|50830.5|50915.5|50865.5|50867.5|50817.5|468
1674839700000|2023-01-27 17:15:00|50870|50820|50903|50853|50910.5|50860.5|50842.5|50792.5|406
1674840000000|2023-01-27 17:20:00|50897.5|50847.5|50885.5|50835.5|50910.5|50860.5|50872.5|50822.5|406
1674840300000|2023-01-27 17:25:00|50880|50830|50918|50868|50930.5|50880.5|50866.5|50816.5|425
1674840600000|2023-01-27 17:30:00|50920|50870|50883|50833|50930.5|50880.5|50875|50825|560
1674840900000|2023-01-27 17:35:00|50885.5|50835.5|50880|50830|50915.5|50865.5|50875|50825|512
1674841200000|2023-01-27 17:40:00|50890.5|50840.5|50930.5|50880.5|50945.5|50895.5|50865|50815|562
1674841500000|2023-01-27 17:45:00|50925|50875|50977.5|50927.5|50995.5|50945.5|50922.5|50872.5|498
1674841800000|2023-01-27 17:50:00|50988|50938|50980.5|50930.5|50990.5|50940.5|50962.5|50912.5|502
1674842100000|2023-01-27 17:55:00|50975.5|50925.5|51033|50983|51055.5|51005.5|50967.5|50917.5|558
1674842400000|2023-01-27 18:00:00|51045.5|50995.5|51147.5|51097.5|51185.5|51135.5|51033|50983|647
1674842700000|2023-01-27 18:05:00|51140|51090|51140|51090|51158|51108|51100|51050|618
1674843000000|2023-01-27 18:10:00|51145.5|51095.5|51103.5|51053.5|51170.5|51120.5|51093|51043|630
1674843300000|2023-01-27 18:15:00|51103|51053|51082|51032|51135.5|51085.5|51051.5|51001.5|638
1674843600000|2023-01-27 18:20:00|51079|51029|51116.5|51066.5|51140.5|51090.5|51076.5|51026.5|571
1674843900000|2023-01-27 18:25:00|51123.5|51073.5|51115|51065|51138|51088|51099|51049|483
1674844200000|2023-01-27 18:30:00|51112|51062|51111.5|51061.5|51150.5|51100.5|51106|51056|520
1674844500000|2023-01-27 18:35:00|51123|51073|51067|51017|51128|51078|51064|51014|463
1674844800000|2023-01-27 18:40:00|51069|51019|51066.5|51016.5|51105.5|51055.5|51054|51004|508
1674845100000|2023-01-27 18:45:00|51080.5|51030.5|51056.5|51006.5|51088|51038|51046.5|50996.5|465
1674845400000|2023-01-27 18:50:00|51065.5|51015.5|51071.5|51021.5|51090.5|51040.5|51056|51006|402
1674845700000|2023-01-27 18:55:00|51066.5|51016.5|51085.5|51035.5|51088|51038|51054|51004|442
1674846000000|2023-01-27 19:00:00|51085|51035|51110.5|51060.5|51135.5|51085.5|51076.5|51026.5|549
1674846300000|2023-01-27 19:05:00|51105.5|51055.5|51166|51116|51175.5|51125.5|51099|51049|395
1674846600000|2023-01-27 19:10:00|51168|51118|51156.5|51106.5|51180.5|51130.5|51141.5|51091.5|413
1674846900000|2023-01-27 19:15:00|51165.5|51115.5|51145|51095|51195.5|51145.5|51138.5|51088.5|510
1674847200000|2023-01-27 19:20:00|51141.5|51091.5|51123|51073|51148|51098|51104|51054|426
1674847500000|2023-01-27 19:25:00|51133|51083|51124|51074|51145.5|51095.5|51111|51061|466
1674847800000|2023-01-27 19:30:00|51131|51081|51133.5|51083.5|51163|51113|51123.5|51073.5|535
1674848100000|2023-01-27 19:35:00|51138|51088|51128|51078|51148|51098|51116.5|51066.5|471
1674848400000|2023-01-27 19:40:00|51125|51075|51126.5|51076.5|51153|51103|51118.5|51068.5|474
1674848700000|2023-01-27 19:45:00|51128|51078|51128|51078|51145.5|51095.5|51116|51066|342
1674849000000|2023-01-27 19:50:00|51119|51069|51154|51104|51165.5|51115.5|51117|51067|466
1674849300000|2023-01-27 19:55:00|51163|51113|51143|51093|51168|51118|51133.5|51083.5|433
1675080600000|2023-01-30 12:10:00|51162.5|51112.5|51141.5|51091.5|51168|51118|51113|51063|450
1675080900000|2023-01-30 12:15:00|51125.5|51075.5|51070|51020|51140|51090|51033|50983|530
1675081200000|2023-01-30 12:20:00|51072.5|51022.5|51067.5|51017.5|51093|51043|51038|50988|408
1675081500000|2023-01-30 12:25:00|51090|51040|51087.5|51037.5|51120|51070|51050.5|51000.5|334
1675081800000|2023-01-30 12:30:00|51082.5|51032.5|51120|51070|51131.5|51081.5|51059|51009|329
1675082100000|2023-01-30 12:35:00|51121.5|51071.5|51112.5|51062.5|51178|51128|51100|51050|385
1675082400000|2023-01-30 12:40:00|51104|51054|51159.5|51109.5|51200|51150|51101.5|51051.5|506
1675082700000|2023-01-30 12:45:00|51170|51120|51125|51075|51190|51140|51120|51070|577
1675083000000|2023-01-30 12:50:00|51128|51078|51055.5|51005.5|51148|51098|51027.5|50977.5|478
1675083300000|2023-01-30 12:55:00|51052|51002|51037.5|50987.5|51095|51045|50974.5|50924.5|602
1675083600000|2023-01-30 13:00:00|51032.5|50982.5|50985|50935|51057.5|51007.5|50980|50930|569
1675083900000|2023-01-30 13:05:00|50986|50936|50991|50941|51035|50985|50977.5|50927.5|566
1675084200000|2023-01-30 13:10:00|50988.5|50938.5|51065|51015|51085|51035|50975|50925|571
1675084500000|2023-01-30 13:15:00|51070|51020|51133.5|51083.5|51157|51107|51060|51010|653
1675084800000|2023-01-30 13:20:00|51136|51086|51068.5|51018.5|51155|51105|51053|51003|676
1675085100000|2023-01-30 13:25:00|51068|51018|51073.5|51023.5|51085|51035|51033|50983|664
1675085400000|2023-01-30 13:30:00|51072.5|51022.5|51105|51055|51158.5|51108.5|51063.5|51013.5|686
1675085700000|2023-01-30 13:35:00|51109|51059|51131|51081|51146|51096|51075|51025|580
1675086000000|2023-01-30 13:40:00|51133.5|51083.5|51048|50998|51155|51105|51047.5|50997.5|657
1675086300000|2023-01-30 13:45:00|51053|51003|50976|50926|51055|51005|50953|50903|646
1675086600000|2023-01-30 13:50:00|50980.5|50930.5|51070|51020|51085|51035|50952.5|50902.5|686
1675086900000|2023-01-30 13:55:00|51063|51013|51033|50983|51085|51035|51015|50965|573
1675087200000|2023-01-30 14:00:00|51036|50986|51043.5|50993.5|51065|51015|51018|50968|620
1675087500000|2023-01-30 14:05:00|51042.5|50992.5|51025|50975|51045|50995|50985.5|50935.5|684
1675087800000|2023-01-30 14:10:00|51027.5|50977.5|50992|50942|51035|50985|50965|50915|551
1675088100000|2023-01-30 14:15:00|50990|50940|50962.5|50912.5|51025|50975|50957.5|50907.5|588
1675088400000|2023-01-30 14:20:00|50968.5|50918.5|50927.5|50877.5|50968.5|50918.5|50910.5|50860.5|754
1675088700000|2023-01-30 14:25:00|50925.5|50875.5|50916|50866|50926|50876|50895|50845|675
1675089000000|2023-01-30 14:30:00|50917.5|50867.5|50880|50830|50962.5|50912.5|50878.5|50828.5|733
1675089300000|2023-01-30 14:35:00|50878|50828|50927.5|50877.5|50927.5|50877.5|50857.5|50807.5|708
1675089600000|2023-01-30 14:40:00|50928|50878|50970|50920|50975|50925|50922.5|50872.5|594
1675089900000|2023-01-30 14:45:00|50965.5|50915.5|51002.5|50952.5|51005|50955|50933|50883|486
1675090200000|2023-01-30 14:50:00|50998|50948|50967.5|50917.5|51018|50968|50957.5|50907.5|632
1675090500000|2023-01-30 14:55:00|50969|50919|50965|50915|50975|50925|50933|50883|630
1675090800000|2023-01-30 15:00:00|50964|50914|50933|50883|50986|50936|50903|50853|673
1675091100000|2023-01-30 15:05:00|50932.5|50882.5|50917.5|50867.5|50965|50915|50908|50858|634
1675091400000|2023-01-30 15:10:00|50920.5|50870.5|50963.5|50913.5|50985|50935|50892|50842|657
1675091700000|2023-01-30 15:15:00|50965|50915|50950|50900|50973.5|50923.5|50942|50892|624
1675092000000|2023-01-30 15:20:00|50951|50901|50918.5|50868.5|50958.5|50908.5|50908|50858|600
1675092300000|2023-01-30 15:25:00|50915.5|50865.5|50914|50864|50945|50895|50907.5|50857.5|598
1675092600000|2023-01-30 15:30:00|50910|50860|50910|50860|50935|50885|50887.5|50837.5|582
1675092900000|2023-01-30 15:35:00|50912.5|50862.5|50970|50920|50992.5|50942.5|50902.5|50852.5|606
1675093200000|2023-01-30 15:40:00|50968|50918|50995.5|50945.5|51025|50975|50965|50915|561
1675093500000|2023-01-30 15:45:00|50992.5|50942.5|50965.5|50915.5|50998|50948|50962.5|50912.5|334
1675093800000|2023-01-30 15:50:00|50965|50915|51003|50953|51013|50963|50957|50907|412
1675094100000|2023-01-30 15:55:00|51002.5|50952.5|50950|50900|51015.5|50965.5|50950|50900|596
1675094400000|2023-01-30 16:00:00|50955|50905|50985|50935|50998|50948|50950.5|50900.5|497
1675094700000|2023-01-30 16:05:00|50983|50933|50957|50907|50995|50945|50955|50905|463
1675095000000|2023-01-30 16:10:00|50960|50910|50982.5|50932.5|51002.5|50952.5|50955|50905|436
1675095300000|2023-01-30 16:15:00|50985|50935|50957|50907|50992.5|50942.5|50955|50905|210
1675095600000|2023-01-30 16:20:00|50965|50915|50998|50948|51018|50968|50957|50907|422
1675095900000|2023-01-30 16:25:00|51002.5|50952.5|50985|50935|51063|51013|50982.5|50932.5|559
1675096200000|2023-01-30 16:30:00|50987.5|50937.5|51037|50987|51042.5|50992.5|50980|50930|434
1675096500000|2023-01-30 16:35:00|51037.5|50987.5|51035|50985|51045|50995|51015|50965|352
1675096800000|2023-01-30 16:40:00|51034|50984|51025|50975|51037.5|50987.5|51011|50961|366
1675097100000|2023-01-30 16:45:00|51022.5|50972.5|51037.5|50987.5|51047.5|50997.5|51015|50965|478
1675097400000|2023-01-30 16:50:00|51039|50989|51038.5|50988.5|51052.5|51002.5|51011|50961|365
1675097700000|2023-01-30 16:55:00|51041|50991|51052.5|51002.5|51065|51015|51013|50963|545
1675098000000|2023-01-30 17:00:00|51055|51005|51091|51041|51112.5|51062.5|51033|50983|543
1675098300000|2023-01-30 17:05:00|51093|51043|51102.5|51052.5|51105|51055|51071|51021|473
1675098600000|2023-01-30 17:10:00|51105|51055|51112|51062|51155|51105|51096.5|51046.5|497
1675098900000|2023-01-30 17:15:00|51111|51061|51182.5|51132.5|51205|51155|51105|51055|639
1675099200000|2023-01-30 17:20:00|51183|51133|51203|51153|51227.5|51177.5|51155|51105|628
1675099500000|2023-01-30 17:25:00|51208|51158|51266.5|51216.5|51290.5|51240.5|51180.5|51130.5|625
1675099800000|2023-01-30 17:30:00|51265.5|51215.5|51240|51190|51320.5|51270.5|51216|51166|587
1675100100000|2023-01-30 17:35:00|51235|51185|51215|51165|51255|51205|51202.5|51152.5|563
1675100400000|2023-01-30 17:40:00|51213|51163|51237|51187|51250|51200|51195|51145|574
1675100700000|2023-01-30 17:45:00|51232.5|51182.5|51220|51170|51267.5|51217.5|51205|51155|578
1675101000000|2023-01-30 17:50:00|51225|51175|51235|51185|51245|51195|51203|51153|570
1675101300000|2023-01-30 17:55:00|51233|51183|51341|51291|51358|51308|51225|51175|689
1675101600000|2023-01-30 18:00:00|51338|51288|51270.5|51220.5|51347.5|51297.5|51270|51220|640
1675101900000|2023-01-30 18:05:00|51272.5|51222.5|51268|51218|51280|51230|51235|51185|563
1675102200000|2023-01-30 18:10:00|51270|51220|51215|51165|51276|51226|51208|51158|564
1675102500000|2023-01-30 18:15:00|51215.5|51165.5|51161.5|51111.5|51225|51175|51155|51105|562
1675102800000|2023-01-30 18:20:00|51159|51109|51176.5|51126.5|51185|51135|51144|51094|620
1675103100000|2023-01-30 18:25:00|51168|51118|51201.5|51151.5|51217.5|51167.5|51168|51118|582
1675103400000|2023-01-30 18:30:00|51196.5|51146.5|51209|51159|51245.5|51195.5|51193|51143|591
1675103700000|2023-01-30 18:35:00|51210|51160|51170|51120|51235|51185|51160.5|51110.5|493
1675104000000|2023-01-30 18:40:00|51170.5|51120.5|51150.5|51100.5|51175|51125|51129|51079|454
1675104300000|2023-01-30 18:45:00|51149.5|51099.5|51145|51095|51190|51140|51124.5|51074.5|528
1675104600000|2023-01-30 18:50:00|51147|51097|51165|51115|51175.5|51125.5|51139|51089|458
1675104900000|2023-01-30 18:55:00|51165.5|51115.5|51152.5|51102.5|51187.5|51137.5|51145|51095|467
1675105200000|2023-01-30 19:00:00|51148|51098|51155.5|51105.5|51175|51125|51141.5|51091.5|428
1675105500000|2023-01-30 19:05:00|51150.5|51100.5|51130|51080|51166|51116|51095.5|51045.5|520
1675105800000|2023-01-30 19:10:00|51132.5|51082.5|51147.5|51097.5|51157.5|51107.5|51124.5|51074.5|573
1675106100000|2023-01-30 19:15:00|51142|51092|51129|51079|51165|51115|51109.5|51059.5|528
1675106400000|2023-01-30 19:20:00|51127|51077|51147|51097|51155|51105|51124.5|51074.5|442
1675106700000|2023-01-30 19:25:00|51150|51100|51142.5|51092.5|51155|51105|51124.5|51074.5|381
1675107000000|2023-01-30 19:30:00|51140|51090|51133|51083|51142.5|51092.5|51113|51063|439
1675107300000|2023-01-30 19:35:00|51135|51085|51120|51070|51145|51095|51114|51064|418
1675107600000|2023-01-30 19:40:00|51122.5|51072.5|51103|51053|51135|51085|51089.5|51039.5|460
1675107900000|2023-01-30 19:45:00|51102|51052|51153|51103|51157.5|51107.5|51092|51042|488
1675108200000|2023-01-30 19:50:00|51155|51105|51183|51133|51185.5|51135.5|51149.5|51099.5|476
1675108500000|2023-01-30 19:55:00|51187.5|51137.5|51169|51119|51212.5|51162.5|51164.5|51114.5|426
1675167000000|2023-01-31 12:10:00|51306|51256|51285|51235|51383|51333|51276|51226|418
1675167300000|2023-01-31 12:15:00|51276|51226|51247|51197|51317.5|51267.5|51209.5|51159.5|701
1675167600000|2023-01-31 12:20:00|51245|51195|51300|51250|51305|51255|51224.5|51174.5|616
1675167900000|2023-01-31 12:25:00|51296|51246|51242|51192|51310|51260|51237|51187|592
1675168200000|2023-01-31 12:30:00|51243|51193|51261.5|51211.5|51272.5|51222.5|51232.5|51182.5|589
1675168500000|2023-01-31 12:35:00|51262|51212|51212|51162|51272.5|51222.5|51164.5|51114.5|595
1675168800000|2023-01-31 12:40:00|51219.5|51169.5|51237|51187|51260|51210|51205|51155|596
1675169100000|2023-01-31 12:45:00|51236.5|51186.5|51304|51254|51332.5|51282.5|51214.5|51164.5|632
1675169400000|2023-01-31 12:50:00|51305|51255|51280.5|51230.5|51315|51265|51225|51175|726
1675169700000|2023-01-31 12:55:00|51268|51218|51319|51269|51327.5|51277.5|51265|51215|606
1675170000000|2023-01-31 13:00:00|51318|51268|51336.5|51286.5|51375|51325|51285|51235|761
1675170300000|2023-01-31 13:05:00|51334|51284|51189|51139|51336.5|51286.5|51155.5|51105.5|711
1675170600000|2023-01-31 13:10:00|51191|51141|51140|51090|51225|51175|51137|51087|674
1675170900000|2023-01-31 13:15:00|51139|51089|51167|51117|51185|51135|51134|51084|633
1675171200000|2023-01-31 13:20:00|51165|51115|51255|51205|51265|51215|51164|51114|691
1675171500000|2023-01-31 13:25:00|51250|51200|51248|51198|51275|51225|51205|51155|614
1675171800000|2023-01-31 13:30:00|51250|51200|51164|51114|51257.5|51207.5|51075|51025|792
1675172100000|2023-01-31 13:35:00|51172.5|51122.5|51100|51050|51177.5|51127.5|51070|51020|717
1675172400000|2023-01-31 13:40:00|51102.5|51052.5|51120|51070|51165|51115|51072.5|51022.5|625
1675172700000|2023-01-31 13:45:00|51118|51068|51155|51105|51165|51115|51085|51035|655
1675173000000|2023-01-31 13:50:00|51140|51090|51063|51013|51175|51125|51050.5|51000.5|643
1675173300000|2023-01-31 13:55:00|51070|51020|51035|50985|51095|51045|51013|50963|669
1675173600000|2023-01-31 14:00:00|51040|50990|50918|50868|51045|50995|50907.5|50857.5|734
1675173900000|2023-01-31 14:05:00|50935|50885|50910|50860|50945|50895|50853|50803|766
1675174200000|2023-01-31 14:10:00|50915|50865|50855|50805|50965|50915|50827.5|50777.5|741
1675174500000|2023-01-31 14:15:00|50857.5|50807.5|50851|50801|50915|50865|50808|50758|749
1675174800000|2023-01-31 14:20:00|50853|50803|50888|50838|50915|50865|50840|50790|596
1675175100000|2023-01-31 14:25:00|50880|50830|50897|50847|50915|50865|50847.5|50797.5|671
1675175400000|2023-01-31 14:30:00|50897.5|50847.5|50888|50838|50935|50885|50872.5|50822.5|763
1675175700000|2023-01-31 14:35:00|50884|50834|50928|50878|50955|50905|50878|50828|680
1675176000000|2023-01-31 14:40:00|50937.5|50887.5|50863|50813|50945|50895|50850.5|50800.5|585
1675176300000|2023-01-31 14:45:00|50885|50835|50848|50798|50915|50865|50842|50792|685
1675176600000|2023-01-31 14:50:00|50845.5|50795.5|50856.5|50806.5|50865|50815|50811|50761|650
1675176900000|2023-01-31 14:55:00|50862.5|50812.5|50857|50807|50895|50845|50836.5|50786.5|566
1675177200000|2023-01-31 15:00:00|50860.5|50810.5|50888|50838|50915|50865|50845.5|50795.5|745
1675177500000|2023-01-31 15:05:00|50895|50845|50924|50874|50945|50895|50873|50823|542
1675177800000|2023-01-31 15:10:00|50920.5|50870.5|50928|50878|50945|50895|50900|50850|660
1675178100000|2023-01-31 15:15:00|50930.5|50880.5|50923|50873|50955|50905|50915|50865|600
1675178400000|2023-01-31 15:20:00|50920.5|50870.5|50928|50878|50945|50895|50905.5|50855.5|485
1675178700000|2023-01-31 15:25:00|50935|50885|50950|50900|50975|50925|50926|50876|546
1675179000000|2023-01-31 15:30:00|50955|50905|50933|50883|50955|50905|50913|50863|548
1675179300000|2023-01-31 15:35:00|50936.5|50886.5|50915.5|50865.5|50955|50905|50913|50863|557
1675179600000|2023-01-31 15:40:00|50924|50874|50868|50818|50924|50874|50857|50807|567
1675179900000|2023-01-31 15:45:00|50874.5|50824.5|50901|50851|50915|50865|50848|50798|578
1675180200000|2023-01-31 15:50:00|50899.5|50849.5|50871.5|50821.5|50925|50875|50855|50805|611
1675180500000|2023-01-31 15:55:00|50875|50825|50945|50895|50955|50905|50860.5|50810.5|719
1675180800000|2023-01-31 16:00:00|50931.5|50881.5|50971|50921|50995|50945|50926|50876|760
1675181100000|2023-01-31 16:05:00|50980|50930|50979.5|50929.5|50992.5|50942.5|50940.5|50890.5|658
1675181400000|2023-01-31 16:10:00|50982|50932|51003|50953|51015|50965|50981.5|50931.5|560
1675181700000|2023-01-31 16:15:00|51015|50965|50965|50915|51015|50965|50957|50907|618
1675182000000|2023-01-31 16:20:00|50970|50920|50950|50900|50985|50935|50942|50892|502
1675182300000|2023-01-31 16:25:00|50953|50903|50929.5|50879.5|50985|50935|50917|50867|575
1675182600000|2023-01-31 16:30:00|50930|50880|50942.5|50892.5|50965|50915|50917|50867|584
1675182900000|2023-01-31 16:35:00|50947.5|50897.5|50890|50840|50950|50900|50887|50837|566
1675183200000|2023-01-31 16:40:00|50891|50841|50937.5|50887.5|50945|50895|50880.5|50830.5|474
1675183500000|2023-01-31 16:45:00|50930.5|50880.5|51002.5|50952.5|51005|50955|50927|50877|495
1675183800000|2023-01-31 16:50:00|51005|50955|50975|50925|51025|50975|50972|50922|549
1675184100000|2023-01-31 16:55:00|50980|50930|50960|50910|50995|50945|50937|50887|573
1675184400000|2023-01-31 17:00:00|50962.5|50912.5|50947.5|50897.5|50975|50925|50937|50887|492
1675184700000|2023-01-31 17:05:00|50948|50898|50928|50878|50962.5|50912.5|50916.5|50866.5|423
1675185000000|2023-01-31 17:10:00|50924|50874|50916.5|50866.5|50945|50895|50899|50849|490
1675185300000|2023-01-31 17:15:00|50915|50865|50896|50846|50925|50875|50890.5|50840.5|405
1675185600000|2023-01-31 17:20:00|50902.5|50852.5|50935|50885|50937.5|50887.5|50890.5|50840.5|480
1675185900000|2023-01-31 17:25:00|50929|50879|50915|50865|50957.5|50907.5|50915|50865|461
1675186200000|2023-01-31 17:30:00|50932.5|50882.5|50910|50860|50935|50885|50905.5|50855.5|395
1675186500000|2023-01-31 17:35:00|50905.5|50855.5|50915|50865|50927.5|50877.5|50891|50841|353
1675186800000|2023-01-31 17:40:00|50913|50863|50922.5|50872.5|50935|50885|50905.5|50855.5|332
1675187100000|2023-01-31 17:45:00|50918|50868|50890.5|50840.5|50935|50885|50890.5|50840.5|425
1675187400000|2023-01-31 17:50:00|50893|50843|50923|50873|50935|50885|50885|50835|386
1675187700000|2023-01-31 17:55:00|50935|50885|50915.5|50865.5|50945|50895|50900|50850|389
1675188000000|2023-01-31 18:00:00|50918|50868|50908|50858|50947.5|50897.5|50905.5|50855.5|383
1675188300000|2023-01-31 18:05:00|50905.5|50855.5|50848|50798|50915|50865|50834.5|50784.5|478
1675188600000|2023-01-31 18:10:00|50846|50796|50815|50765|50855|50805|50794.5|50744.5|582
1675188900000|2023-01-31 18:15:00|50810.5|50760.5|50855|50805|50865|50815|50809.5|50759.5|528
1675189200000|2023-01-31 18:20:00|50852.5|50802.5|50879.5|50829.5|50905|50855|50834.5|50784.5|384
1675189500000|2023-01-31 18:25:00|50885|50835|50915|50865|50935|50885|50879.5|50829.5|556
1675189800000|2023-01-31 18:30:00|50914.5|50864.5|50894.5|50844.5|50927.5|50877.5|50880.5|50830.5|472
1675190100000|2023-01-31 18:35:00|50902.5|50852.5|50897|50847|50925|50875|50892|50842|412
1675190400000|2023-01-31 18:40:00|50898|50848|50875|50825|50905|50855|50850|50800|414
1675190700000|2023-01-31 18:45:00|50865|50815|50819.5|50769.5|50885|50835|50814.5|50764.5|500
1675191000000|2023-01-31 18:50:00|50820|50770|50850.5|50800.5|50867.5|50817.5|50804.5|50754.5|528
1675191300000|2023-01-31 18:55:00|50855|50805|50829.5|50779.5|50867.5|50817.5|50829.5|50779.5|553
1675191600000|2023-01-31 19:00:00|50830|50780|50802.5|50752.5|50855|50805|50790|50740|415
1675191900000|2023-01-31 19:05:00|50790|50740|50783|50733|50807.5|50757.5|50781|50731|222
1675192200000|2023-01-31 19:10:00|50782|50732|50796|50746|50815|50765|50775|50725|321
1675192500000|2023-01-31 19:15:00|50794.5|50744.5|50818|50768|50835|50785|50789.5|50739.5|456
1675192800000|2023-01-31 19:20:00|50825|50775|50815|50765|50835|50785|50802|50752|407
1675193100000|2023-01-31 19:25:00|50817.5|50767.5|50803|50753|50825|50775|50797|50747|355
1675193400000|2023-01-31 19:30:00|50807.5|50757.5|50780|50730|50815|50765|50759.5|50709.5|485
1675193700000|2023-01-31 19:35:00|50781|50731|50791|50741|50807.5|50757.5|50774.5|50724.5|405
1675194000000|2023-01-31 19:40:00|50790|50740|50802|50752|50822.5|50772.5|50790|50740|346
1675194300000|2023-01-31 19:45:00|50803|50753|50810|50760|50822.5|50772.5|50794.5|50744.5|352
1675194600000|2023-01-31 19:50:00|50805|50755|50755|50705|50810|50760|50754.5|50704.5|455
1675194900000|2023-01-31 19:55:00|50759.5|50709.5|50780|50730|50795|50745|50732|50682|473
1675253400000|2023-02-01 12:10:00|50652|50602|50703.5|50653.5|50706|50656|50629|50579|515
1675253700000|2023-02-01 12:15:00|50684|50634|50708.5|50658.5|50739|50689|50659|50609|643
1675254000000|2023-02-01 12:20:00|50715|50665|50663|50613|50715|50665|50616|50566|600
1675254300000|2023-02-01 12:25:00|50658.5|50608.5|50688|50638|50711|50661|50646|50596|495
1675254600000|2023-02-01 12:30:00|50694|50644|50678.5|50628.5|50739.5|50689.5|50674|50624|593
1675254900000|2023-02-01 12:35:00|50677|50627|50608.5|50558.5|50713.5|50663.5|50593.5|50543.5|627
1675255200000|2023-02-01 12:40:00|50609|50559|50683.5|50633.5|50703.5|50653.5|50583.5|50533.5|503
1675255500000|2023-02-01 12:45:00|50684|50634|50651|50601|50706|50656|50633.5|50583.5|473
1675255800000|2023-02-01 12:50:00|50648.5|50598.5|50703.5|50653.5|50718.5|50668.5|50635|50585|489
1675256100000|2023-02-01 12:55:00|50695|50645|50704|50654|50729|50679|50651|50601|420
1675256400000|2023-02-01 13:00:00|50701|50651|50733.5|50683.5|50734|50684|50668.5|50618.5|516
1675256700000|2023-02-01 13:05:00|50734|50684|50703.5|50653.5|50736|50686|50668.5|50618.5|505
1675257000000|2023-02-01 13:10:00|50706|50656|50673.5|50623.5|50708.5|50658.5|50643|50593|486
1675257300000|2023-02-01 13:15:00|50671|50621|50586|50536|50671|50621|50541|50491|536
1675257600000|2023-02-01 13:20:00|50583.5|50533.5|50567|50517|50605.5|50555.5|50541|50491|573
1675257900000|2023-02-01 13:25:00|50571.5|50521.5|50639|50589|50668.5|50618.5|50555|50505|588
1675258200000|2023-02-01 13:30:00|50646.5|50596.5|50621.5|50571.5|50659|50609|50578.5|50528.5|532
1675258500000|2023-02-01 13:35:00|50581|50531|50634|50584|50659|50609|50581|50531|521
1675258800000|2023-02-01 13:40:00|50639|50589|50618|50568|50674|50624|50604|50546|577
1675259100000|2023-02-01 13:45:00|50616.5|50566.5|50591|50541|50646|50596|50564|50514|527
1675259400000|2023-02-01 13:50:00|50589|50539|50621.5|50571.5|50643.5|50593.5|50586|50536|520
1675259700000|2023-02-01 13:55:00|50616|50566|50651|50601|50669|50619|50605|50555|556
1675260000000|2023-02-01 14:00:00|50661.5|50611.5|50653|50603|50686.5|50636.5|50593.5|50543.5|604
1675260300000|2023-02-01 14:05:00|50658.5|50608.5|50594|50544|50662.5|50612.5|50582.5|50532.5|549
1675260600000|2023-02-01 14:10:00|50598.5|50548.5|50595|50545|50653.5|50603.5|50588|50538|522
1675260900000|2023-02-01 14:15:00|50597|50547|50673|50623|50695|50645|50584.5|50534.5|498
1675261200000|2023-02-01 14:20:00|50671|50621|50728.5|50678.5|50739.5|50689.5|50671|50621|599
1675261500000|2023-02-01 14:25:00|50734.5|50684.5|50778|50728|50815|50765|50726|50676|686
1675261800000|2023-02-01 14:30:00|50775|50725|50710|50660|50825|50775|50671|50621|712
1675262100000|2023-02-01 14:35:00|50709.5|50659.5|50702.5|50652.5|50726|50676|50676|50626|660
1675262400000|2023-02-01 14:40:00|50699.5|50649.5|50770|50720|50785|50735|50699.5|50649.5|603
1675262700000|2023-02-01 14:45:00|50774.5|50724.5|50771|50721|50825|50775|50753.5|50703.5|714
1675263000000|2023-02-01 14:50:00|50774.5|50724.5|50773.5|50723.5|50807|50757|50745.5|50695.5|578
1675263300000|2023-02-01 14:55:00|50769.5|50719.5|50786|50736|50815|50765|50726|50676|588
1675263600000|2023-02-01 15:00:00|50787|50737|50864.5|50814.5|50925|50875|50771|50721|864
1675263900000|2023-02-01 15:05:00|50861.5|50811.5|50822.5|50772.5|50875|50825|50766|50716|796
1675264200000|2023-02-01 15:10:00|50823|50773|50794|50744|50855|50805|50760.5|50710.5|780
1675264500000|2023-02-01 15:15:00|50795|50745|50775|50725|50799.5|50749.5|50747|50693|754
1675264800000|2023-02-01 15:20:00|50771.5|50721.5|50785|50735|50836|50786|50763|50713|668
1675265100000|2023-02-01 15:25:00|50786|50736|50773|50723|50845|50795|50766|50716|661
1675265400000|2023-02-01 15:30:00|50775.5|50725.5|50816|50766|50835|50785|50751|50701|674
1675265700000|2023-02-01 15:35:00|50815.5|50765.5|50823|50773|50845|50795|50773.5|50723.5|604
1675266000000|2023-02-01 15:40:00|50825|50775|50797|50747|50835|50785|50776|50726|582
1675266300000|2023-02-01 15:45:00|50793|50743|50775|50725|50815|50765|50750.5|50700.5|613
1675266600000|2023-02-01 15:50:00|50769.5|50719.5|50773|50723|50836|50786|50763|50713|645
1675266900000|2023-02-01 15:55:00|50777|50727|50775.5|50725.5|50811|50761|50748|50698|531
1675267200000|2023-02-01 16:00:00|50775|50725|50769.5|50719.5|50808.5|50754.5|50753.5|50703.5|672
1675267500000|2023-02-01 16:05:00|50771|50721|50767|50717|50813.5|50763.5|50751|50700|564
1675267800000|2023-02-01 16:10:00|50763|50713|50748|50698|50785|50735|50735.5|50685.5|553
1675268100000|2023-02-01 16:15:00|50754.5|50704.5|50764.5|50714.5|50798.5|50748.5|50737.5|50687.5|546
1675268400000|2023-02-01 16:20:00|50771|50721|50768.5|50718.5|50781|50731|50743|50693|540
1675268700000|2023-02-01 16:25:00|50766|50716|50764.5|50714.5|50785|50735|50745.5|50695.5|392
1675269000000|2023-02-01 16:30:00|50768.5|50718.5|50780|50730|50797|50747|50759|50709|494
1675269300000|2023-02-01 16:35:00|50779.5|50729.5|50768|50718|50795|50745|50759.5|50709.5|325
1675269600000|2023-02-01 16:40:00|50764.5|50714.5|50787|50737|50795|50745|50757|50707|439
1675269900000|2023-02-01 16:45:00|50785|50735|50808|50758|50825|50775|50779.5|50729.5|487
1675270200000|2023-02-01 16:50:00|50805|50755|50788|50738|50815|50765|50774.5|50724.5|442
1675270500000|2023-02-01 16:55:00|50795|50745|50776|50726|50815|50765|50769.5|50719.5|510
1675270800000|2023-02-01 17:00:00|50774.5|50724.5|50727|50677|50795|50745|50720|50670|530
1675271100000|2023-02-01 17:05:00|50728|50678|50744|50694|50765|50715|50719.5|50669.5|531
1675271400000|2023-02-01 17:10:00|50742|50692|50877|50827|50885|50835|50742|50692|581
1675271700000|2023-02-01 17:15:00|50880|50830|50852|50802|50895|50845|50830|50780|595
1675272000000|2023-02-01 17:20:00|50859.5|50809.5|50892|50842|50955|50905|50852|50802|684
1675272300000|2023-02-01 17:25:00|50893|50843|50922|50872|50935|50885|50869|50819|573
1675272600000|2023-02-01 17:30:00|50919.5|50869.5|51042|50992|51057|51007|50907|50857|648
1675272900000|2023-02-01 17:35:00|51035|50985|51053|51003|51155|51105|51009|50959|680
1675273200000|2023-02-01 17:40:00|51054|51004|51038.5|50988.5|51075|51025|51019.5|50969.5|565
1675273500000|2023-02-01 17:45:00|51040|50990|51037|50987|51065|51015|51024.5|50974.5|528
1675273800000|2023-02-01 17:50:00|51039|50989|51052|51002|51057|51007|51008.5|50958.5|501
1675274100000|2023-02-01 17:55:00|51054.5|51004.5|51019.5|50969.5|51065|51015|50994.5|50944.5|502
1675274400000|2023-02-01 18:00:00|51023.5|50973.5|51024.5|50974.5|51075|51025|51012|50962|506
1675274700000|2023-02-01 18:05:00|51019.5|50969.5|50970|50920|51035|50985|50944|50894|510
1675275000000|2023-02-01 18:10:00|50967|50917|50964.5|50914.5|50985|50935|50922|50872|508
1675275300000|2023-02-01 18:15:00|50962|50912|50929.5|50879.5|50975|50925|50923|50873|471
1675275600000|2023-02-01 18:20:00|50920|50870|50925|50875|50945|50895|50894.5|50844.5|503
1675275900000|2023-02-01 18:25:00|50932|50882|50872|50822|50934.5|50884.5|50869.5|50819.5|511
1675276200000|2023-02-01 18:30:00|50874.5|50824.5|50875|50825|50895|50845|50837|50787|603
1675276500000|2023-02-01 18:35:00|50879|50829|50870.5|50820.5|50915|50865|50869.5|50819.5|550
1675276800000|2023-02-01 18:40:00|50874.5|50824.5|50909.5|50859.5|50925|50875|50861|50811|493
1675277100000|2023-02-01 18:45:00|50901|50851|50908|50858|50925|50875|50893.5|50843.5|448
1675277400000|2023-02-01 18:50:00|50912|50862|50941|50891|50949.5|50899.5|50885.5|50835.5|487
1675277700000|2023-02-01 18:55:00|50946|50896|50880|50800|50955|50905|50859|50788|609
1675278000000|2023-02-01 19:00:00|50875|50795|50932|50882|50970|50902|50810.5|50750|889
1675278300000|2023-02-01 19:05:00|50928|50878|50869|50819|50970|50899.5|50835|50777.5|861
1675278600000|2023-02-01 19:10:00|50875.5|50825.5|50857|50807|50910|50839.5|50812|50748|759
1675278900000|2023-02-01 19:15:00|50859|50809|50928|50878|50960|50892|50858|50793|790
1675279200000|2023-02-01 19:20:00|50934.5|50884.5|50926|50876|50960|50895.5|50888|50823|715
1675279500000|2023-02-01 19:25:00|50936|50886|50913|50863|50960|50886|50885|50827.5|661
1675279800000|2023-02-01 19:30:00|50919.5|50869.5|50970.5|50920.5|51020|50964.5|50896|50832.5|885
1675280100000|2023-02-01 19:35:00|50963|50913|50769.5|50689.5|50988|50924.5|50739.5|50672.5|912
1675280400000|2023-02-01 19:40:00|50742|50692|50548|50468|50758|50692|50534|50468|930
1675280700000|2023-02-01 19:45:00|50552.5|50472.5|50581|50531|50637.5|50574.5|50532|50463|884
1675281000000|2023-02-01 19:50:00|50596|50516|50531|50481|50617.5|50559.5|50518|50453|801
1675281300000|2023-02-01 19:55:00|50534.5|50484.5|50667.5|50587.5|50688|50627|50520.5|50456|802
1675339800000|2023-02-02 12:10:00|50184.5|50134.5|50157|50107|50185|50135|50075|50025|512
1675340100000|2023-02-02 12:15:00|50147|50097|50227|50177|50275|50225|50132|50082|743
1675340400000|2023-02-02 12:20:00|50232|50182|50173.5|50123.5|50259.5|50209.5|50154.5|50104.5|754
1675340700000|2023-02-02 12:25:00|50178.5|50128.5|50232|50182|50259.5|50209.5|50149.5|50099.5|708
1675341000000|2023-02-02 12:30:00|50228.5|50178.5|50264.5|50214.5|50295.5|50245.5|50177|50127|744
1675341300000|2023-02-02 12:35:00|50269.5|50219.5|50325|50275|50331|50281|50237|50187|669
1675341600000|2023-02-02 12:40:00|50327|50277|50250.5|50200.5|50343|50293|50215|50165|753
1675341900000|2023-02-02 12:45:00|50242|50192|50222|50172|50282|50232|50214.5|50164.5|691
1675342200000|2023-02-02 12:50:00|50216|50166|50165|50115|50235|50185|50112|50062|733
1675342500000|2023-02-02 12:55:00|50158|50108|50164.5|50114.5|50195|50145|50146|50096|606
1675342800000|2023-02-02 13:00:00|50169|50119|50127.5|50077.5|50170|50120|50105|50055|664
1675343100000|2023-02-02 13:05:00|50122.5|50072.5|50061|50011|50135|50085|50054|50004|735
1675343400000|2023-02-02 13:10:00|50065|50015|49955|49905|50077.5|50027.5|49893|49843|848
1675343700000|2023-02-02 13:15:00|49950.5|49900.5|49990.5|49940.5|49995|49945|49927|49877|809
1675344000000|2023-02-02 13:20:00|49987|49937|49980.5|49930.5|50007|49957|49882|49832|833
1675344300000|2023-02-02 13:25:00|49968|49918|49762|49712|49985.5|49935.5|49690|49640|905
1675344600000|2023-02-02 13:30:00|49767.5|49717.5|49520|49470|49767.5|49717.5|49432|49382|928
1675344900000|2023-02-02 13:35:00|49522.5|49472.5|49632.5|49582.5|49637|49587|49450|49400|779
1675345200000|2023-02-02 13:40:00|49635|49585|49684.5|49634.5|49686.5|49636.5|49579.5|49529.5|783
1675345500000|2023-02-02 13:45:00|49685|49635|49757.5|49707.5|49771.5|49721.5|49675|49625|784
1675345800000|2023-02-02 13:50:00|49764.5|49714.5|49742.5|49692.5|49790|49740|49714.5|49664.5|736
1675346100000|2023-02-02 13:55:00|49745|49695|49757|49707|49802.5|49752.5|49730|49680|743
1675346400000|2023-02-02 14:00:00|49755|49705|49752.5|49702.5|49839|49789|49745|49695|738
1675346700000|2023-02-02 14:05:00|49755|49705|49742.5|49692.5|49772|49722|49702.5|49652.5|810
1675347000000|2023-02-02 14:10:00|49732|49682|49754.5|49704.5|49832|49782|49729.5|49679.5|758
1675347300000|2023-02-02 14:15:00|49797.5|49747.5|49747|49697|49849.5|49799.5|49747|49697|690
1675347600000|2023-02-02 14:20:00|49757.5|49707.5|49799.5|49749.5|49819.5|49769.5|49709.5|49659.5|732
1675347900000|2023-02-02 14:25:00|49805|49755|49811.5|49761.5|49821.5|49771.5|49730|49680|706
1675348200000|2023-02-02 14:30:00|49800|49750|49822.5|49772.5|49876.5|49826.5|49792|49742|817
1675348500000|2023-02-02 14:35:00|49827|49777|49912.5|49862.5|49936.5|49886.5|49815|49765|814
1675348800000|2023-02-02 14:40:00|49910|49860|49912.5|49862.5|49932|49882|49844.5|49794.5|758
1675349100000|2023-02-02 14:45:00|49919|49869|49962.5|49912.5|49979.5|49929.5|49902|49852|768
1675349400000|2023-02-02 14:50:00|49957|49907|49827.5|49777.5|49984.5|49934.5|49812.5|49762.5|791
1675349700000|2023-02-02 14:55:00|49831.5|49781.5|49871.5|49821.5|49904.5|49852|49819.5|49769.5|810
1675350000000|2023-02-02 15:00:00|49865|49815|50006|49956|50010.5|49960.5|49842|49792|805
1675350300000|2023-02-02 15:05:00|50009.5|49959.5|50065.5|50015.5|50095.5|50045.5|49916|49866|849
1675350600000|2023-02-02 15:10:00|50067|50017|50053.5|50003.5|50102|50052|50038.5|49988.5|814
1675350900000|2023-02-02 15:15:00|50048.5|49998.5|49910.5|49860.5|50070.5|50020.5|49903.5|49853.5|808
1675351200000|2023-02-02 15:20:00|49906|49856|49924|49874|49957|49907|49885|49835|718
1675351500000|2023-02-02 15:25:00|49922|49872|49934|49884|49985.5|49935.5|49914.5|49864.5|664
1675351800000|2023-02-02 15:30:00|49932|49882|49886|49836|49950.5|49900.5|49868.5|49818.5|767
1675352100000|2023-02-02 15:35:00|49892|49842|49894.5|49844.5|49927|49877|49865|49815|664
1675352400000|2023-02-02 15:40:00|49886.5|49836.5|49900|49850|49967|49917|49874.5|49824.5|720
1675352700000|2023-02-02 15:45:00|49886|49836|49914|49864|49924.5|49874.5|49852|49802|694
1675353000000|2023-02-02 15:50:00|49906.5|49856.5|49946.5|49896.5|49951.5|49901.5|49872|49819.5|680
1675353300000|2023-02-02 15:55:00|49941.5|49891.5|49978|49928|49994|49944|49899.5|49849.5|830
1675353600000|2023-02-02 16:00:00|49986.5|49936.5|49964|49914|50018.5|49968.5|49942|49892|771
1675353900000|2023-02-02 16:05:00|49973.5|49923.5|49976|49926|50026.5|49976.5|49919.5|49869.5|594
1675354200000|2023-02-02 16:10:00|49974|49924|49986.5|49936.5|50026.5|49976.5|49937|49887|584
1675354500000|2023-02-02 16:15:00|49984|49934|50051.5|50001.5|50051.5|50001.5|49954.5|49904.5|618
1675354800000|2023-02-02 16:20:00|50046.5|49996.5|50064|50014|50104|50054|49997|49947|572
1675355100000|2023-02-02 16:25:00|50069|50019|50121.5|50071.5|50126.5|50076.5|50054.5|50004.5|603
1675355400000|2023-02-02 16:30:00|50115|50065|50110|50060|50197|50147|50095|50045|693
1675355700000|2023-02-02 16:35:00|50115|50065|50102|50052|50117|50067|50054.5|50004.5|534
1675356000000|2023-02-02 16:40:00|50106.5|50056.5|50117|50067|50132.5|50082.5|50062|50009.5|626
1675356300000|2023-02-02 16:45:00|50116.5|50066.5|50234.5|50184.5|50239|50189|50105|50055|736
1675356600000|2023-02-02 16:50:00|50239|50189|50294|50244|50302.5|50252.5|50225|50175|636
1675356900000|2023-02-02 16:55:00|50292|50242|50221.5|50171.5|50297|50247|50209|50159|625
1675357200000|2023-02-02 17:00:00|50222|50172|50131.5|50081.5|50222|50172|50102|50052|752
1675357500000|2023-02-02 17:05:00|50129.5|50079.5|50062|50012|50159|50109|50059|50009|625
1675357800000|2023-02-02 17:10:00|50073|50023|50058|50008|50125|50075|50039.5|49989.5|695
1675358100000|2023-02-02 17:15:00|50055.5|50005.5|50127|50077|50150.5|50100.5|50044.5|49994.5|629
1675358400000|2023-02-02 17:20:00|50133|50083|50100.5|50050.5|50145|50095|50075|50025|615
1675358700000|2023-02-02 17:25:00|50101.5|50051.5|50099|50049|50125|50075|50075|50025|581
1675359000000|2023-02-02 17:30:00|50104|50054|50077.5|50027.5|50120.5|50070.5|50037|49987|587
1675359300000|2023-02-02 17:35:00|50075.5|50025.5|50037|49987|50112.5|50062.5|50019.5|49969.5|603
1675359600000|2023-02-02 17:40:00|50041|49991|50059|50009|50082.5|50032.5|50027|49977|530
1675359900000|2023-02-02 17:45:00|50056.5|50006.5|50119|50069|50121|50071|50054|50004|504
1675360200000|2023-02-02 17:50:00|50107|50057|50144|50094|50145|50095|50095|50045|519
1675360500000|2023-02-02 17:55:00|50136.5|50086.5|50097|50047|50145|50095|50084.5|50034.5|554
1675360800000|2023-02-02 18:00:00|50102.5|50052.5|50059.5|50009.5|50107.5|50057.5|50049.5|49999.5|575
1675361100000|2023-02-02 18:05:00|50067.5|50017.5|50062.5|50012.5|50107.5|50057.5|50035|49985|596
1675361400000|2023-02-02 18:10:00|50054.5|50004.5|50102.5|50052.5|50102.5|50052.5|50037|49987|440
1675361700000|2023-02-02 18:15:00|50089.5|50039.5|50145|50095|50167.5|50117.5|50089.5|50039.5|630
1675362000000|2023-02-02 18:20:00|50144|50094|50167|50117|50177.5|50127.5|50126.5|50076.5|510
1675362300000|2023-02-02 18:25:00|50159.5|50109.5|50162|50112|50211.5|50161.5|50145|50095|550
1675362600000|2023-02-02 18:30:00|50165|50115|50203|50153|50222.5|50172.5|50134.5|50084.5|580
1675362900000|2023-02-02 18:35:00|50202.5|50152.5|50224|50174|50231|50181|50175|50125|535
1675363200000|2023-02-02 18:40:00|50225|50175|50232.5|50182.5|50247.5|50197.5|50205|50155|548
1675363500000|2023-02-02 18:45:00|50235|50185|50237.5|50187.5|50247.5|50197.5|50202|50152|522
1675363800000|2023-02-02 18:50:00|50242|50192|50274.5|50224.5|50316.5|50266.5|50209|50159|718
1675364100000|2023-02-02 18:55:00|50280|50230|50411.5|50361.5|50477.5|50427.5|50269.5|50219.5|855
1675364400000|2023-02-02 19:00:00|50426|50376|50339|50289|50426|50376|50322|50272|775
1675364700000|2023-02-02 19:05:00|50339.5|50289.5|50322.5|50272.5|50355|50305|50301.5|50251.5|636
1675365000000|2023-02-02 19:10:00|50309.5|50259.5|50331.5|50281.5|50380.5|50330.5|50305|50255|644
1675365300000|2023-02-02 19:15:00|50326.5|50276.5|50338|50288|50353|50303|50295|50245|544
1675365600000|2023-02-02 19:20:00|50329.5|50279.5|50371.5|50321.5|50381.5|50331.5|50329.5|50279.5|667
1675365900000|2023-02-02 19:25:00|50364.5|50314.5|50379|50329|50428|50378|50355|50305|638
1675366200000|2023-02-02 19:30:00|50384|50334|50429|50379|50446.5|50396.5|50359|50309|612
1675366500000|2023-02-02 19:35:00|50426.5|50376.5|50439|50389|50444|50394|50406.5|50356.5|565
1675366800000|2023-02-02 19:40:00|50431.5|50381.5|50424|50374|50451.5|50401.5|50412|50362|416
1675367100000|2023-02-02 19:45:00|50429|50379|50429|50379|50471.5|50421.5|50417|50367|533
1675367400000|2023-02-02 19:50:00|50432|50382|50471.5|50421.5|50482|50432|50401.5|50351.5|555
1675367700000|2023-02-02 19:55:00|50474|50424|50476.5|50426.5|50531.5|50481.5|50464.5|50414.5|616
1675426200000|2023-02-03 12:10:00|51144.5|51094.5|51027|50977|51164.5|51114.5|50969|50919|628
1675426500000|2023-02-03 12:15:00|51019.5|50969.5|50942|50892|51027|50977|50866.5|50816.5|739
1675426800000|2023-02-03 12:20:00|50936.5|50886.5|50867|50817|50989.5|50939.5|50849|50799|770
1675427100000|2023-02-03 12:25:00|50877|50827|50870|50820|50924.5|50874.5|50799|50749|761
1675427400000|2023-02-03 12:30:00|50844|50794|50812|50762|50917.5|50867.5|50765|50715|702
1675427700000|2023-02-03 12:35:00|50807|50757|50832|50782|50857.5|50807.5|50729.5|50679.5|763
1675428000000|2023-02-03 12:40:00|50829.5|50779.5|50764.5|50714.5|50877|50827|50755|50705|645
1675428300000|2023-02-03 12:45:00|50765|50715|50640|50590|50802|50752|50640|50590|610
1675428600000|2023-02-03 12:50:00|50647|50597|50667|50617|50669.5|50619.5|50605|50555|568
1675428900000|2023-02-03 12:55:00|50666.5|50616.5|50721.5|50671.5|50762|50712|50645|50595|652
1675429200000|2023-02-03 13:00:00|50727|50677|50715.5|50665.5|50800.5|50750.5|50704|50654|674
1675429500000|2023-02-03 13:05:00|50705|50655|50682|50632|50725.5|50675.5|50675|50625|711
1675429800000|2023-02-03 13:10:00|50682.5|50632.5|50692|50642|50712|50662|50665.5|50615.5|677
1675430100000|2023-02-03 13:15:00|50687.5|50637.5|50742.5|50692.5|50765.5|50715.5|50672|50622|739
1675430400000|2023-02-03 13:20:00|50743|50693|50742|50692|50770.5|50720.5|50695|50645|682
1675430700000|2023-02-03 13:25:00|50737.5|50687.5|50689.5|50639.5|50772.5|50710.5|50648|50580|543
1675431000000|2023-02-03 13:30:00|50705|50625|50957|50907|51112.5|51045.5|50648|50597.5|743
1675431300000|2023-02-03 13:35:00|50985.5|50905.5|50864|50784|50995.5|50938|50762|50697.5|827
1675431600000|2023-02-03 13:40:00|50848|50798|51058|51008|51065.5|51015.5|50842|50775|978
1675431900000|2023-02-03 13:45:00|51060|51010|51162.5|51112.5|51168.5|51118.5|50985|50935|913
1675432200000|2023-02-03 13:50:00|51164.5|51114.5|51076|51026|51203|51153|51052.5|51002.5|914
1675432500000|2023-02-03 13:55:00|51080|51030|51103|51053|51108|51058|51045|50995|895
1675432800000|2023-02-03 14:00:00|51095.5|51045.5|50972|50922|51115.5|51065.5|50949|50899|867
1675433100000|2023-02-03 14:05:00|50970.5|50920.5|51071|51021|51095.5|51045.5|50964|50914|774
1675433400000|2023-02-03 14:10:00|51073|51023|51062|51012|51094.5|51044.5|51018|50968|750
1675433700000|2023-02-03 14:15:00|51065.5|51015.5|51121|51071|51165.5|51115.5|51039.5|50989.5|775
1675434000000|2023-02-03 14:20:00|51125.5|51075.5|51114|51064|51158|51108|51067.5|51017.5|794
1675434300000|2023-02-03 14:25:00|51111|51061|51158|51108|51168|51118|51098|51048|725
1675434600000|2023-02-03 14:30:00|51157.5|51107.5|51073.5|51023.5|51163.5|51113.5|51055|51005|697
1675434900000|2023-02-03 14:35:00|51075.5|51025.5|51024.5|50974.5|51112|51062|50992.5|50942.5|658
1675435200000|2023-02-03 14:40:00|51017.5|50967.5|51037.5|50987.5|51070.5|51020.5|51015|50965|668
1675435500000|2023-02-03 14:45:00|51040|50990|50907.5|50857.5|51075.5|51025.5|50905|50855|697
1675435800000|2023-02-03 14:50:00|50929|50879|50992.5|50942.5|51035.5|50985.5|50907.5|50857.5|672
1675436100000|2023-02-03 14:55:00|50998.5|50948.5|51045|50995|51065.5|51015.5|50982.5|50932.5|617
1675436400000|2023-02-03 15:00:00|51060.5|51010.5|51198.5|51148.5|51215|51165|51042.5|50992.5|744
1675436700000|2023-02-03 15:05:00|51201|51151|51237|51187|51270|51220|51165|51115|698
1675437000000|2023-02-03 15:10:00|51238.5|51188.5|51223.5|51173.5|51299.5|51249.5|51192.5|51142.5|686
1675437300000|2023-02-03 15:15:00|51224.5|51174.5|51289.5|51239.5|51299.5|51249.5|51217.5|51167.5|621
1675437600000|2023-02-03 15:20:00|51283|51233|51269.5|51219.5|51295|51245|51235|51185|640
1675437900000|2023-02-03 15:25:00|51266|51216|51197.5|51147.5|51267.5|51217.5|51180|51130|639
1675438200000|2023-02-03 15:30:00|51202|51152|51202.5|51152.5|51248.5|51198.5|51170|51120|629
1675438500000|2023-02-03 15:35:00|51205.5|51155.5|51247.5|51197.5|51247.5|51197.5|51185|51135|555
1675438800000|2023-02-03 15:40:00|51240.5|51190.5|51258|51208|51292|51242|51215|51165|526
1675439100000|2023-02-03 15:45:00|51256|51206|51288|51238|51293.5|51243.5|51225|51175|572
1675439400000|2023-02-03 15:50:00|51295|51245|51282|51232|51298.5|51248.5|51240|51190|577
1675439700000|2023-02-03 15:55:00|51281|51231|51204.5|51154.5|51281|51231|51175|51125|662
1675440000000|2023-02-03 16:00:00|51208.5|51158.5|51221|51171|51229.5|51179.5|51174.5|51124.5|616
1675440300000|2023-02-03 16:05:00|51219.5|51169.5|51268.5|51218.5|51272|51222|51194.5|51144.5|519
1675440600000|2023-02-03 16:10:00|51265.5|51215.5|51253|51203|51275.5|51225.5|51234.5|51184.5|568
1675440900000|2023-02-03 16:15:00|51254.5|51204.5|51281|51231|51294.5|51244.5|51244.5|51194.5|468
1675441200000|2023-02-03 16:20:00|51282|51232|51274|51224|51292|51242|51252|51202|486
1675441500000|2023-02-03 16:25:00|51267.5|51217.5|51277|51227|51298|51248|51265|51215|527
1675441800000|2023-02-03 16:30:00|51279|51229|51284.5|51234.5|51297|51247|51242|51192|564
1675442100000|2023-02-03 16:35:00|51288|51238|51349.5|51299.5|51359.5|51309.5|51263|51213|575
1675442400000|2023-02-03 16:40:00|51355|51305|51343|51293|51357|51307|51312.5|51262.5|541
1675442700000|2023-02-03 16:45:00|51344|51294|51364|51314|51400.5|51350.5|51305|51255|571
1675443000000|2023-02-03 16:50:00|51358|51308|51349.5|51299.5|51389.5|51339.5|51325|51275|523
1675443300000|2023-02-03 16:55:00|51341.5|51291.5|51368|51318|51382|51332|51323|51273|488
1675443600000|2023-02-03 17:00:00|51369.5|51319.5|51359.5|51309.5|51385|51335|51342|51292|522
1675443900000|2023-02-03 17:05:00|51362|51312|51358|51308|51365|51315|51334|51284|420
1675444200000|2023-02-03 17:10:00|51360.5|51310.5|51355.5|51305.5|51387|51337|51335|51285|473
1675444500000|2023-02-03 17:15:00|51357|51307|51333|51283|51362|51312|51322|51272|520
1675444800000|2023-02-03 17:20:00|51331|51281|51258|51208|51342|51292|51235|51185|558
1675445100000|2023-02-03 17:25:00|51252|51202|51273|51223|51295.5|51245.5|51245|51195|530
1675445400000|2023-02-03 17:30:00|51277|51227|51313|51263|51329.5|51279.5|51269|51219|487
1675445700000|2023-02-03 17:35:00|51312|51262|51254.5|51204.5|51322|51272|51235.5|51185.5|522
1675446000000|2023-02-03 17:40:00|51243|51193|51235|51185|51277|51227|51220|51170|497
1675446300000|2023-02-03 17:45:00|51237|51187|51250.5|51200.5|51261|51211|51210.5|51160.5|567
1675446600000|2023-02-03 17:50:00|51254.5|51204.5|51225|51175|51267|51217|51215|51165|517
1675446900000|2023-02-03 17:55:00|51225.5|51175.5|51250.5|51200.5|51287|51237|51215|51165|563
1675447200000|2023-02-03 18:00:00|51255|51205|51292|51242|51299.5|51249.5|51245.5|51195.5|584
1675447500000|2023-02-03 18:05:00|51285.5|51235.5|51305.5|51255.5|51329.5|51279.5|51271.5|51221.5|502
1675447800000|2023-02-03 18:10:00|51303|51253|51293|51243|51317|51267|51274|51224|528
1675448100000|2023-02-03 18:15:00|51290.5|51240.5|51304.5|51254.5|51325|51275|51282|51232|468
1675448400000|2023-02-03 18:20:00|51307|51257|51325.5|51275.5|51333|51283|51279|51229|491
1675448700000|2023-02-03 18:25:00|51324.5|51274.5|51339.5|51289.5|51355.5|51305.5|51305|51255|514
1675449000000|2023-02-03 18:30:00|51338|51288|51308|51258|51345.5|51295.5|51305|51255|464
1675449300000|2023-02-03 18:35:00|51314.5|51264.5|51334.5|51284.5|51359.5|51309.5|51308|51258|532
1675449600000|2023-02-03 18:40:00|51330.5|51280.5|51338|51288|51374.5|51324.5|51324|51274|484
1675449900000|2023-02-03 18:45:00|51335.5|51285.5|51345.5|51295.5|51372|51322|51325|51275|501
1675450200000|2023-02-03 18:50:00|51343|51293|51329.5|51279.5|51362|51312|51325|51275|449
1675450500000|2023-02-03 18:55:00|51330.5|51280.5|51365|51315|51375|51325|51326|51276|463
1675450800000|2023-02-03 19:00:00|51367.5|51317.5|51357|51307|51382|51332|51342|51292|471
1675451100000|2023-02-03 19:05:00|51352.5|51302.5|51387|51337|51397|51347|51345|51295|444
1675451400000|2023-02-03 19:10:00|51385.5|51335.5|51388|51338|51409.5|51359.5|51365.5|51315.5|433
1675451700000|2023-02-03 19:15:00|51395|51345|51380.5|51330.5|51399.5|51349.5|51374|51324|353
1675452000000|2023-02-03 19:20:00|51380|51330|51404.5|51354.5|51409.5|51359.5|51372|51322|464
1675452300000|2023-02-03 19:25:00|51405|51355|51422|51372|51425|51375|51389|51339|454
1675452600000|2023-02-03 19:30:00|51410.5|51360.5|51423|51373|51427|51377|51391.5|51341.5|502
1675452900000|2023-02-03 19:35:00|51417|51367|51407|51357|51437|51387|51402|51352|401
1675453200000|2023-02-03 19:40:00|51404|51354|51380.5|51330.5|51417|51367|51379.5|51329.5|464
1675453500000|2023-02-03 19:45:00|51383|51333|51413|51363|51422|51372|51374.5|51324.5|457
1675453800000|2023-02-03 19:50:00|51404|51354|51493|51443|51507|51457|51399.5|51349.5|482
1675454100000|2023-02-03 19:55:00|51492.5|51442.5|51475.5|51425.5|51500.5|51450.5|51449.5|51399.5|475
1675685400000|2023-02-06 12:10:00|51765|51715|51765|51715|51789|51739|51715|51665|475
1675685700000|2023-02-06 12:15:00|51770|51720|51795|51745|51819|51769|51718|51668|507
1675686000000|2023-02-06 12:20:00|51775.5|51725.5|51795.5|51745.5|51829|51779|51757.5|51707.5|512
1675686300000|2023-02-06 12:25:00|51805|51755|51790.5|51740.5|51859|51809|51755|51705|478
1675686600000|2023-02-06 12:30:00|51814|51764|51805|51755|51879.5|51829.5|51757|51707|541
1675686900000|2023-02-06 12:35:00|51797|51747|51765.5|51715.5|51827.5|51777.5|51743|51693|496
1675687200000|2023-02-06 12:40:00|51765|51715|51745.5|51695.5|51805|51755|51715|51665|547
1675687500000|2023-02-06 12:45:00|51738|51688|51679|51629|51770|51720|51645|51595|540
1675687800000|2023-02-06 12:50:00|51676.5|51626.5|51655.5|51605.5|51725|51675|51619|51569|581
1675688100000|2023-02-06 12:55:00|51657.5|51607.5|51625|51575|51680|51630|51604|51554|551
1675688400000|2023-02-06 13:00:00|51621.5|51571.5|51618|51568|51652.5|51602.5|51589|51539|635
1675688700000|2023-02-06 13:05:00|51615|51565|51630.5|51580.5|51657.5|51607.5|51549.5|51499.5|641
1675689000000|2023-02-06 13:10:00|51632.5|51582.5|51622.5|51572.5|51667.5|51617.5|51605|51555|568
1675689300000|2023-02-06 13:15:00|51648|51598|51615|51565|51688|51638|51595.5|51545.5|623
1675689600000|2023-02-06 13:20:00|51617.5|51567.5|51632.5|51582.5|51637.5|51587.5|51555|51505|557
1675689900000|2023-02-06 13:25:00|51636.5|51586.5|51658|51608|51680|51630|51582|51532|595
1675690200000|2023-02-06 13:30:00|51661.5|51611.5|51685|51635|51691.5|51641.5|51617.5|51567.5|559
1675690500000|2023-02-06 13:35:00|51683|51633|51729|51679|51746.5|51696.5|51663|51613|571
1675690800000|2023-02-06 13:40:00|51732|51682|51689|51639|51777.5|51727.5|51652.5|51602.5|628
1675691100000|2023-02-06 13:45:00|51684.5|51634.5|51687.5|51637.5|51746.5|51696.5|51655|51605|603
1675691400000|2023-02-06 13:50:00|51731|51681|51758|51708|51766.5|51716.5|51687.5|51637.5|534
1675691700000|2023-02-06 13:55:00|51765|51715|51751.5|51701.5|51827.5|51777.5|51733|51683|605
1675692000000|2023-02-06 14:00:00|51750.5|51700.5|51728|51678|51769|51719|51700|51650|575
1675692300000|2023-02-06 14:05:00|51726.5|51676.5|51743|51693|51768|51718|51705|51655|612
1675692600000|2023-02-06 14:10:00|51746.5|51696.5|51806|51756|51826.5|51776.5|51716.5|51666.5|564
1675692900000|2023-02-06 14:15:00|51800.5|51750.5|51803|51753|51861.5|51811.5|51742.5|51692.5|491
1675693200000|2023-02-06 14:20:00|51800|51750|51908|51858|51908|51858|51792|51742|590
1675693500000|2023-02-06 14:25:00|51904|51854|51871.5|51821.5|51917.5|51867.5|51864.5|51814.5|539
1675693800000|2023-02-06 14:30:00|51869.5|51819.5|51791.5|51741.5|51876.5|51826.5|51759.5|51709.5|648
1675694100000|2023-02-06 14:35:00|51786.5|51736.5|51812|51762|51838|51788|51774.5|51724.5|604
1675694400000|2023-02-06 14:40:00|51808|51758|51834|51784|51870|51820|51789.5|51739.5|590
1675694700000|2023-02-06 14:45:00|51834.5|51784.5|51818.5|51768.5|51875|51825|51767.5|51717.5|628
1675695000000|2023-02-06 14:50:00|51818|51768|51916.5|51866.5|51934.5|51884.5|51785|51735|659
1675695300000|2023-02-06 14:55:00|51926|51876|51931|51881|51944.5|51894.5|51830|51780|603
1675695600000|2023-02-06 15:00:00|51932|51882|51918.5|51868.5|51975|51925|51913.5|51863.5|638
1675695900000|2023-02-06 15:05:00|51915|51865|51938.5|51888.5|51975|51925|51867.5|51817.5|629
1675696200000|2023-02-06 15:10:00|51939.5|51889.5|51984.5|51934.5|52016.5|51966.5|51920|51870|647
1675696500000|2023-02-06 15:15:00|51995|51945|52099.5|52049.5|52109.5|52059.5|51993|51943|671
1675696800000|2023-02-06 15:20:00|52106.5|52056.5|52029.5|51979.5|52106.5|52056.5|52019.5|51969.5|606
1675697100000|2023-02-06 15:25:00|52024.5|51974.5|52062|52012|52070|52020|51982.5|51932.5|607
1675697400000|2023-02-06 15:30:00|52071.5|52021.5|52017|51967|52076.5|52026.5|52013|51963|586
1675697700000|2023-02-06 15:35:00|52013.5|51963.5|52036|51986|52070|52020|52008.5|51958.5|529
1675698000000|2023-02-06 15:40:00|52035|51985|51993|51943|52035|51985|51987|51937|526
1675698300000|2023-02-06 15:45:00|52000|51950|52028|51978|52055|52005|51982|51932|531
1675698600000|2023-02-06 15:50:00|52027|51977|52030|51980|52052.5|52000|52002.5|51952.5|580
1675698900000|2023-02-06 15:55:00|52037.5|51987.5|51961.5|51911.5|52045|51995|51957.5|51907.5|600
1675699200000|2023-02-06 16:00:00|51963|51913|51985|51935|52005|51955|51937.5|51887.5|580
1675699500000|2023-02-06 16:05:00|51974|51924|51967.5|51917.5|51992|51942|51887.5|51837.5|598
1675699800000|2023-02-06 16:10:00|51971|51921|51975|51925|52000|51950|51952.5|51902.5|488
1675700100000|2023-02-06 16:15:00|51970|51920|51950|51900|51982.5|51930|51947|51883|514
1675700400000|2023-02-06 16:20:00|51947|51897|51928|51878|51987.5|51930|51907.5|51857.5|557
1675700700000|2023-02-06 16:25:00|51937|51887|51955|51905|51970|51920|51922.5|51872.5|430
1675701000000|2023-02-06 16:30:00|51962.5|51912.5|52000|51950|52017|51967|51937.5|51887.5|537
1675701300000|2023-02-06 16:35:00|51995|51945|52035|51985|52042|51992|51992.5|51942.5|477
1675701600000|2023-02-06 16:40:00|52034|51984|52019|51969|52055|52005|52002.5|51952.5|440
1675701900000|2023-02-06 16:45:00|52021|51971|52024|51974|52057.5|52007.5|51997.5|51947.5|487
1675702200000|2023-02-06 16:50:00|52019|51969|52025|51975|52035|51985|51989|51939|452
1675702500000|2023-02-06 16:55:00|52027|51977|52054|52004|52075|52025|52016|51966|420
1675702800000|2023-02-06 17:00:00|52061.5|52011.5|52061|52011|52077.5|52027.5|52040.5|51990.5|492
1675703100000|2023-02-06 17:05:00|52058|52008|52060|52010|52105|52055|52023|51973|527
1675703400000|2023-02-06 17:10:00|52058|52008|52059|52009|52089|52039|52048|51998|491
1675703700000|2023-02-06 17:15:00|52058|52008|52093|52043|52124|52074|52053|52003|459
1675704000000|2023-02-06 17:20:00|52100|52050|52071|52021|52100|52050|52058|52008|477
1675704300000|2023-02-06 17:25:00|52079|52029|52116|52066|52125|52075|52071|52021|496
1675704600000|2023-02-06 17:30:00|52118.5|52068.5|52149|52099|52162.5|52112.5|52101|52051|513
1675704900000|2023-02-06 17:35:00|52143.5|52093.5|52130|52080|52146.5|52096.5|52093.5|52043.5|496
1675705200000|2023-02-06 17:40:00|52127|52077|52117|52067|52146.5|52096.5|52107|52057|541
1675705500000|2023-02-06 17:45:00|52114.5|52064.5|52072|52022|52122.5|52072.5|52059.5|52009.5|532
1675705800000|2023-02-06 17:50:00|52073|52023|52071.5|52021.5|52092.5|52042.5|52052.5|52002.5|511
1675706100000|2023-02-06 17:55:00|52070|52020|52074|52024|52107.5|52057.5|52057.5|52007.5|508
1675706400000|2023-02-06 18:00:00|52069|52019|52075|52025|52085|52035|52037.5|51987.5|474
1675706700000|2023-02-06 18:05:00|52065.5|52015.5|52059|52009|52085|52035|52050.5|52000.5|430
1675707000000|2023-02-06 18:10:00|52059.5|52009.5|52035.5|51985.5|52071.5|52021.5|52022.5|51972.5|392
1675707300000|2023-02-06 18:15:00|52037|51987|51984|51934|52055|52005|51979.5|51929.5|536
1675707600000|2023-02-06 18:20:00|51987|51937|51917.5|51867.5|52000|51950|51902.5|51852.5|558
1675707900000|2023-02-06 18:25:00|51919.5|51869.5|51914.5|51864.5|51957.5|51907.5|51906|51856|488
1675708200000|2023-02-06 18:30:00|51916|51866|51890|51840|51935|51885|51877.5|51827.5|499
1675708500000|2023-02-06 18:35:00|51879.5|51829.5|51819.5|51769.5|51907.5|51857.5|51802|51752|541
1675708800000|2023-02-06 18:40:00|51822|51772|51842.5|51792.5|51852.5|51802.5|51782.5|51732.5|599
1675709100000|2023-02-06 18:45:00|51851.5|51801.5|51844.5|51794.5|51872.5|51822.5|51827.5|51777.5|566
1675709400000|2023-02-06 18:50:00|51842.5|51792.5|51872.5|51822.5|51895|51845|51829|51779|545
1675709700000|2023-02-06 18:55:00|51880|51830|51825|51775|51880|51830|51817.5|51767.5|521
1675710000000|2023-02-06 19:00:00|51822|51772|51840|51790|51865|51815|51808.5|51758.5|525
1675710300000|2023-02-06 19:05:00|51832.5|51782.5|51820|51770|51855|51805|51788|51738|513
1675710600000|2023-02-06 19:10:00|51811|51761|51779|51729|51820|51770|51768.5|51718.5|485
1675710900000|2023-02-06 19:15:00|51777|51727|51825|51775|51825|51775|51755|51705|477
1675711200000|2023-02-06 19:20:00|51822.5|51772.5|51784|51734|51825|51775|51766|51716|408
1675711500000|2023-02-06 19:25:00|51780|51730|51786|51736|51810|51760|51768.5|51718.5|393
1675711800000|2023-02-06 19:30:00|51788|51738|51766|51716|51795|51745|51763.5|51713.5|427
1675712100000|2023-02-06 19:35:00|51764.5|51714.5|51765|51715|51785|51735|51758.5|51708.5|307
1675712400000|2023-02-06 19:40:00|51760|51710|51772|51722|51787.5|51737.5|51758.5|51708.5|421
1675712700000|2023-02-06 19:45:00|51776|51726|51770|51720|51790|51740|51758.5|51708.5|379
1675713000000|2023-02-06 19:50:00|51772.5|51722.5|51765|51715|51785|51735|51759.5|51709.5|373
1675713300000|2023-02-06 19:55:00|51764.5|51714.5|51767.5|51717.5|51792.5|51742.5|51762|51712|284
1675771800000|2023-02-07 12:10:00|51501.5|51451.5|51536.5|51486.5|51565|51515|51481.5|51431.5|463
1675772100000|2023-02-07 12:15:00|51553.5|51503.5|51487|51437|51561|51511|51464|51414|625
1675772400000|2023-02-07 12:20:00|51491|51441|51570.5|51520.5|51589.5|51539.5|51469|51419|618
1675772700000|2023-02-07 12:25:00|51551.5|51501.5|51569|51519|51601.5|51551.5|51529|51479|527
1675773000000|2023-02-07 12:30:00|51561|51511|51546|51496|51605|51555|51517.5|51467.5|588
1675773300000|2023-02-07 12:35:00|51541.5|51491.5|51501|51451|51564|51514|51495|51445|502
1675773600000|2023-02-07 12:40:00|51503.5|51453.5|51564.5|51514.5|51576.5|51526.5|51483|51433|527
1675773900000|2023-02-07 12:45:00|51561.5|51511.5|51546|51496|51579.5|51529.5|51533.5|51483.5|524
1675774200000|2023-02-07 12:50:00|51544|51494|51539.5|51489.5|51604|51554|51518.5|51468.5|511
1675774500000|2023-02-07 12:55:00|51537|51487|51534|51484|51561.5|51511.5|51509|51459|499
1675774800000|2023-02-07 13:00:00|51536|51486|51489|51439|51584|51534|51485|51435|578
1675775100000|2023-02-07 13:05:00|51491.5|51441.5|51596|51546|51629|51579|51355|51305|709
1675775400000|2023-02-07 13:10:00|51601.5|51551.5|51629|51579|51716.5|51666.5|51575|51525|696
1675775700000|2023-02-07 13:15:00|51628.5|51578.5|51659|51609|51695|51645|51628.5|51578.5|607
1675776000000|2023-02-07 13:20:00|51656|51606|51795|51745|51835|51785|51604|51554|633
1675776300000|2023-02-07 13:25:00|51781|51731|51724|51674|51821.5|51771.5|51718.5|51668.5|600
1675776600000|2023-02-07 13:30:00|51726|51676|51735|51685|51771.5|51721.5|51703.5|51653.5|590
1675776900000|2023-02-07 13:35:00|51745|51695|51806.5|51756.5|51816.5|51766.5|51729|51679|603
1675777200000|2023-02-07 13:40:00|51781.5|51731.5|51708.5|51658.5|51806.5|51756.5|51708|51658|577
1675777500000|2023-02-07 13:45:00|51711|51661|51656|51606|51725|51675|51629|51579|586
1675777800000|2023-02-07 13:50:00|51646|51596|51737.5|51687.5|51745|51695|51634|51584|602
1675778100000|2023-02-07 13:55:00|51744|51694|51711.5|51661.5|51766.5|51716.5|51684|51634|639
1675778400000|2023-02-07 14:00:00|51709|51659|51737.5|51687.5|51769|51719|51705|51655|595
1675778700000|2023-02-07 14:05:00|51734|51684|51791|51741|51809.5|51759.5|51709|51659|622
1675779000000|2023-02-07 14:10:00|51789.5|51739.5|51779.5|51729.5|51815|51765|51758.5|51708.5|612
1675779300000|2023-02-07 14:15:00|51781|51731|51793.5|51743.5|51851.5|51801.5|51769|51719|632
1675779600000|2023-02-07 14:20:00|51792|51742|51769.5|51719.5|51802|51752|51744|51694|535
1675779900000|2023-02-07 14:25:00|51769|51719|51769.5|51719.5|51824|51774|51758.5|51708.5|581
1675780200000|2023-02-07 14:30:00|51773|51723|51729.5|51679.5|51775|51725|51689|51639|648
1675780500000|2023-02-07 14:35:00|51734|51684|51772|51722|51787|51737|51718.5|51668.5|569
1675780800000|2023-02-07 14:40:00|51771|51721|51761|51711|51786|51736|51734|51684|584
1675781100000|2023-02-07 14:45:00|51763.5|51713.5|51961|51911|52006.5|51956.5|51761|51711|677
1675781400000|2023-02-07 14:50:00|51956.5|51906.5|51894|51844|51985|51935|51893.5|51843.5|614
1675781700000|2023-02-07 14:55:00|51901.5|51851.5|51888.5|51838.5|51905.5|51855.5|51866|51816|557
1675782000000|2023-02-07 15:00:00|51881.5|51831.5|51926|51876|51955|51905|51848.5|51798.5|585
1675782300000|2023-02-07 15:05:00|51926.5|51876.5|51951|51901|51965|51915|51889|51839|613
1675782600000|2023-02-07 15:10:00|51955|51905|52056|52006|52083|52033|51948|51898|655
1675782900000|2023-02-07 15:15:00|52059|52009|52015|51965|52093|52043|52009|51959|622
1675783200000|2023-02-07 15:20:00|52014.5|51964.5|52049.5|51999.5|52099.5|52049.5|52008.5|51958.5|561
1675783500000|2023-02-07 15:25:00|52054.5|52004.5|52056|52006|52081.5|52031.5|52031.5|51981.5|568
1675783800000|2023-02-07 15:30:00|52054|52004|52026|51976|52076|52026|52003.5|51953.5|547
1675784100000|2023-02-07 15:35:00|52036|51986|52001.5|51951.5|52036|51986|51996.5|51946.5|510
1675784400000|2023-02-07 15:40:00|52003.5|51953.5|51956|51906|52016.5|51966.5|51953.5|51903.5|526
1675784700000|2023-02-07 15:45:00|51954|51904|51986|51936|51999|51949|51948.5|51898.5|519
1675785000000|2023-02-07 15:50:00|51988.5|51938.5|51937|51887|51995|51945|51926.5|51876.5|544
1675785300000|2023-02-07 15:55:00|51936|51886|51904|51854|51957|51907|51898.5|51848.5|535
1675785600000|2023-02-07 16:00:00|51909|51859|51896.5|51846.5|51936|51886|51851.5|51801.5|572
1675785900000|2023-02-07 16:05:00|51902|51852|51868|51818|51902|51852|51844.5|51794.5|607
1675786200000|2023-02-07 16:10:00|51856.5|51806.5|51905.5|51855.5|51915.5|51865.5|51854|51804|534
1675786500000|2023-02-07 16:15:00|51904|51854|51860.5|51810.5|51905|51855|51831|51781|481
1675786800000|2023-02-07 16:20:00|51859.5|51809.5|51823|51773|51864|51814|51774.5|51724.5|575
1675787100000|2023-02-07 16:25:00|51821|51771|51864|51814|51875|51825|51821|51771|521
1675787400000|2023-02-07 16:30:00|51865.5|51815.5|51831|51781|51885|51835|51819.5|51769.5|523
1675787700000|2023-02-07 16:35:00|51824|51774|51908|51858|51910.5|51860.5|51824|51774|498
1675788000000|2023-02-07 16:40:00|51906|51856|51899|51849|51914.5|51864.5|51874|51824|406
1675788300000|2023-02-07 16:45:00|51900.5|51850.5|51868|51818|51926.5|51876.5|51855|51805|507
1675788600000|2023-02-07 16:50:00|51865|51815|51846|51796|51888|51838|51834|51784|437
1675788900000|2023-02-07 16:55:00|51848|51798|51889|51839|51905|51855|51839|51789|442
1675789200000|2023-02-07 17:00:00|51893|51843|51865.5|51815.5|51905.5|51855.5|51862|51812|485
1675789500000|2023-02-07 17:05:00|51867|51817|51894.5|51844.5|51895|51845|51861|51811|332
1675789800000|2023-02-07 17:10:00|51892|51842|51869.5|51819.5|51915|51865|51864.5|51814.5|445
1675790100000|2023-02-07 17:15:00|51866.5|51816.5|51857|51807|51891.5|51841.5|51844|51794|475
1675790400000|2023-02-07 17:20:00|51849.5|51799.5|51862|51812|51888|51838|51844|51794|504
1675790700000|2023-02-07 17:25:00|51863|51813|51919|51869|51929|51879|51851|51801|522
1675791000000|2023-02-07 17:30:00|51927|51877|51982|51932|52000.5|51950.5|51911.5|51861.5|580
1675791300000|2023-02-07 17:35:00|51983|51933|51943|51893|51983|51933|51935|51885|454
1675791600000|2023-02-07 17:40:00|51942|51892|51821|51771|51959.5|51909.5|51814.5|51764.5|620
1675791900000|2023-02-07 17:45:00|51818|51768|51673|51623|51823|51773|51639.5|51589.5|790
1675792200000|2023-02-07 17:50:00|51671|51621|51603|51553|51690.5|51640.5|51557|51507|755
1675792500000|2023-02-07 17:55:00|51600.5|51550.5|51603.5|51553.5|51615|51565|51528.5|51478.5|725
1675792800000|2023-02-07 18:00:00|51615|51565|51711|51661|51719.5|51669.5|51603.5|51553.5|731
1675793100000|2023-02-07 18:05:00|51713|51663|51670.5|51620.5|51719.5|51669.5|51598.5|51548.5|710
1675793400000|2023-02-07 18:10:00|51671|51621|51802|51752|51809.5|51759.5|51653.5|51603.5|716
1675793700000|2023-02-07 18:15:00|51799|51749|51744.5|51694.5|51852|51802|51732|51682|739
1675794000000|2023-02-07 18:20:00|51744|51694|51784.5|51734.5|51824.5|51774.5|51722|51672|719
1675794300000|2023-02-07 18:25:00|51782|51732|51969.5|51919.5|51977|51927|51779.5|51729.5|694
1675794600000|2023-02-07 18:30:00|51972|51922|52027|51977|52085|52035|51971.5|51921.5|713
1675794900000|2023-02-07 18:35:00|52033|51983|51973|51923|52045|51995|51971.5|51921.5|670
1675795200000|2023-02-07 18:40:00|51977|51927|51962.5|51912.5|52007|51957|51924.5|51874.5|656
1675795500000|2023-02-07 18:45:00|51965|51915|52050|52000|52085|52035|51961.5|51911.5|640
1675795800000|2023-02-07 18:50:00|52048|51998|52040.5|51990.5|52072|52022|52012|51962|644
1675796100000|2023-02-07 18:55:00|52035|51985|52019.5|51969.5|52047.5|51997.5|51980|51930|627
1675796400000|2023-02-07 19:00:00|52015.5|51965.5|51984.5|51934.5|52029|51979|51941.5|51891.5|647
1675796700000|2023-02-07 19:05:00|51983|51933|51983|51933|51998|51948|51931.5|51881.5|644
1675797000000|2023-02-07 19:10:00|51990.5|51940.5|51967|51917|52011.5|51961.5|51953.5|51903.5|638
1675797300000|2023-02-07 19:15:00|51969|51919|51997|51947|52019.5|51969.5|51958.5|51908.5|604
1675797600000|2023-02-07 19:20:00|51999|51949|52012|51962|52041.5|51991.5|51996.5|51946.5|594
1675797900000|2023-02-07 19:25:00|52015.5|51965.5|52006.5|51956.5|52025|51975|51988.5|51938.5|557
1675798200000|2023-02-07 19:30:00|52007|51957|51936.5|51886.5|52025|51975|51931.5|51881.5|611
1675798500000|2023-02-07 19:35:00|51932|51882|51923|51873|51941.5|51891.5|51892|51842|563
1675798800000|2023-02-07 19:40:00|51913.5|51863.5|51930|51880|51948|51898|51898.5|51848.5|515
1675799100000|2023-02-07 19:45:00|51932|51882|51948.5|51898.5|51956.5|51906.5|51918.5|51868.5|483
1675799400000|2023-02-07 19:50:00|51950|51900|51973.5|51923.5|51992|51942|51938.5|51888.5|524
1675799700000|2023-02-07 19:55:00|51979.5|51929.5|52029|51979|52041.5|51991.5|51963.5|51913.5|596
1675858200000|2023-02-08 12:10:00|51856|51806|51879.5|51829.5|51906|51856|51828|51778|475
1675858500000|2023-02-08 12:15:00|51860.5|51810.5|51864.5|51814.5|51904.5|51854.5|51818|51768|575
1675858800000|2023-02-08 12:20:00|51859.5|51809.5|51817|51767|51899.5|51849.5|51796|51746|467
1675859100000|2023-02-08 12:25:00|51818|51768|51734.5|51684.5|51825|51775|51700.5|51650.5|555
1675859400000|2023-02-08 12:30:00|51716|51666|51717|51667|51749.5|51699.5|51683.5|51633.5|565
1675859700000|2023-02-08 12:35:00|51714.5|51664.5|51734.5|51684.5|51754.5|51704.5|51686|51636|585
1675860000000|2023-02-08 12:40:00|51731.5|51681.5|51764.5|51714.5|51777.5|51727.5|51708.5|51658.5|504
1675860300000|2023-02-08 12:45:00|51748.5|51698.5|51759.5|51709.5|51790|51740|51743.5|51693.5|408
1675860600000|2023-02-08 12:50:00|51743.5|51693.5|51809.5|51759.5|51825|51775|51713.5|51663.5|427
1675860900000|2023-02-08 12:55:00|51808|51758|51833|51783|51854.5|51804.5|51783.5|51733.5|492
1675861200000|2023-02-08 13:00:00|51829.5|51779.5|51889.5|51839.5|51895|51845|51808.5|51758.5|564
1675861500000|2023-02-08 13:05:00|51871|51821|51907|51857|51942|51892|51871|51821|505
1675861800000|2023-02-08 13:10:00|51908|51858|51862|51812|51915|51865|51821|51771|538
1675862100000|2023-02-08 13:15:00|51859.5|51809.5|51932|51882|51935|51885|51846|51796|512
1675862400000|2023-02-08 13:20:00|51934.5|51884.5|51999.5|51949.5|52019.5|51969.5|51891|51841|543
1675862700000|2023-02-08 13:25:00|51989.5|51939.5|51954.5|51904.5|52007.5|51957.5|51948.5|51898.5|539
1675863000000|2023-02-08 13:30:00|51959.5|51909.5|51959.5|51909.5|51979.5|51929.5|51908.5|51858.5|538
1675863300000|2023-02-08 13:35:00|51964.5|51914.5|51979.5|51929.5|52002.5|51952.5|51934.5|51884.5|554
1675863600000|2023-02-08 13:40:00|51974.5|51924.5|51950|51900|52002.5|51952.5|51942|51892|506
1675863900000|2023-02-08 13:45:00|51947.5|51897.5|51943.5|51893.5|51968.5|51918.5|51881|51831|581
1675864200000|2023-02-08 13:50:00|51936|51886|51933|51883|51943.5|51893.5|51899.5|51849.5|578
1675864500000|2023-02-08 13:55:00|51932|51882|51904.5|51854.5|51938.5|51888.5|51894.5|51844.5|559
1675864800000|2023-02-08 14:00:00|51902|51852|52025|51975|52035|51985|51899.5|51849.5|594
1675865100000|2023-02-08 14:05:00|52022.5|51972.5|51965|51915|52045|51995|51953|51903|532
1675865400000|2023-02-08 14:10:00|51970|51920|51979.5|51929.5|51987.5|51937.5|51937|51887|526
1675865700000|2023-02-08 14:15:00|51987.5|51937.5|52005|51955|52035|51985|51972|51922|537
1675866000000|2023-02-08 14:20:00|52004.5|51954.5|52015|51965|52065|52015|51972.5|51922.5|497
1675866300000|2023-02-08 14:25:00|52009.5|51959.5|52012.5|51962.5|52045|51995|52000.5|51950.5|535
1675866600000|2023-02-08 14:30:00|52015|51965|52008|51958|52070.5|52020.5|52005.5|51955.5|671
1675866900000|2023-02-08 14:35:00|52010|51960|51975|51925|52025|51975|51959.5|51909.5|610
1675867200000|2023-02-08 14:40:00|51978|51928|52025.5|51975.5|52045|51995|51969.5|51919.5|569
1675867500000|2023-02-08 14:45:00|52025|51975|52005|51955|52082.5|52032.5|51970.5|51920.5|641
1675867800000|2023-02-08 14:50:00|52002.5|51952.5|52110.5|52060.5|52140|52090|51984.5|51934.5|634
1675868100000|2023-02-08 14:55:00|52109.5|52059.5|52085.5|52035.5|52125.5|52075.5|52064.5|52014.5|581
1675868400000|2023-02-08 15:00:00|52095|52045|52047|51997|52105|52055|52030.5|51980.5|629
1675868700000|2023-02-08 15:05:00|52045|51995|52062|52012|52075|52025|52024.5|51974.5|580
1675869000000|2023-02-08 15:10:00|52065|52015|52054|52004|52080.5|52030.5|52043|51993|528
1675869300000|2023-02-08 15:15:00|52051.5|52001.5|52094|52044|52105|52055|52033|51983|525
1675869600000|2023-02-08 15:20:00|52092|52042|52110.5|52060.5|52125|52075|52079.5|52029.5|409
1675869900000|2023-02-08 15:25:00|52111|52061|52163|52113|52185|52135|52103.5|52053.5|574
1675870200000|2023-02-08 15:30:00|52161|52111|52227|52177|52275|52225|52156|52106|641
1675870500000|2023-02-08 15:35:00|52230.5|52180.5|52207|52157|52267.5|52217.5|52199|52149|585
1675870800000|2023-02-08 15:40:00|52205|52155|52251.5|52201.5|52256|52206|52205|52155|594
1675871100000|2023-02-08 15:45:00|52251|52201|52338.5|52288.5|52394.5|52344.5|52251|52201|669
1675871400000|2023-02-08 15:50:00|52332.5|52282.5|52322|52272|52343.5|52293.5|52279.5|52229.5|551
1675871700000|2023-02-08 15:55:00|52324|52274|52295|52245|52345|52295|52292.5|52242.5|536
1675872000000|2023-02-08 16:00:00|52297|52247|52291|52241|52325|52275|52277.5|52227.5|535
1675872300000|2023-02-08 16:05:00|52289.5|52239.5|52329|52279|52355|52305|52289.5|52239.5|470
1675872600000|2023-02-08 16:10:00|52327.5|52277.5|52317.5|52267.5|52345|52295|52280|52230|592
1675872900000|2023-02-08 16:15:00|52315|52265|52354.5|52304.5|52385|52335|52307.5|52257.5|499
1675873200000|2023-02-08 16:20:00|52352|52302|52397.5|52347.5|52445|52395|52317.5|52267.5|598
1675873500000|2023-02-08 16:25:00|52402|52352|52438.5|52388.5|52478.5|52428.5|52395|52345|663
1675873800000|2023-02-08 16:30:00|52437.5|52387.5|52406|52356|52451|52401|52369|52319|614
1675874100000|2023-02-08 16:35:00|52400|52350|52369.5|52319.5|52415|52365|52346.5|52296.5|609
1675874400000|2023-02-08 16:40:00|52372|52322|52284.5|52234.5|52407.5|52357.5|52271.5|52221.5|598
1675874700000|2023-02-08 16:45:00|52285|52235|52226.5|52176.5|52285|52235|52166.5|52116.5|670
1675875000000|2023-02-08 16:50:00|52231|52181|52198.5|52148.5|52255|52205|52176.5|52126.5|669
1675875300000|2023-02-08 16:55:00|52196|52146|52210|52160|52256|52206|52191.5|52141.5|633
1675875600000|2023-02-08 17:00:00|52221|52171|52213|52163|52245|52195|52165.5|52115.5|631
1675875900000|2023-02-08 17:05:00|52214.5|52164.5|52264.5|52214.5|52284.5|52234.5|52212.5|52162.5|545
1675876200000|2023-02-08 17:10:00|52263|52213|52260|52210|52287.5|52237.5|52239.5|52189.5|543
1675876500000|2023-02-08 17:15:00|52253|52203|52232.5|52182.5|52265|52215|52207|52157|542
1675876800000|2023-02-08 17:20:00|52222|52172|52202|52152|52235|52185|52188|52138|511
1675877100000|2023-02-08 17:25:00|52195.5|52145.5|52213|52163|52230|52180|52140.5|52090.5|605
1675877400000|2023-02-08 17:30:00|52217|52167|52230|52180|52245|52195|52160.5|52110.5|597
1675877700000|2023-02-08 17:35:00|52231.5|52181.5|52250.5|52200.5|52262.5|52212.5|52225.5|52175.5|481
1675878000000|2023-02-08 17:40:00|52255.5|52205.5|52263|52213|52285|52235|52232|52182|539
1675878300000|2023-02-08 17:45:00|52272|52222|52235.5|52185.5|52272|52222|52219.5|52169.5|423
1675878600000|2023-02-08 17:50:00|52236|52186|52225|52175|52237|52187|52188|52138|384
1675878900000|2023-02-08 17:55:00|52218|52168|52189|52139|52245|52195|52185.5|52135.5|480
1675879200000|2023-02-08 18:00:00|52185.5|52135.5|52128|52078|52205|52155|52123|52073|545
1675879500000|2023-02-08 18:05:00|52115.5|52065.5|52051|52001|52141.5|52091.5|52025.5|51975.5|618
1675879800000|2023-02-08 18:10:00|52050.5|52000.5|52045|51995|52085|52035|52010.5|51960.5|597
1675880100000|2023-02-08 18:15:00|52036|51986|52040.5|51990.5|52055|52005|52014|51964|537
1675880400000|2023-02-08 18:20:00|52041.5|51991.5|51976.5|51926.5|52055|52005|51970.5|51920.5|583
1675880700000|2023-02-08 18:25:00|51973|51923|51994.5|51944.5|52017.5|51967.5|51970.5|51920.5|570
1675881000000|2023-02-08 18:30:00|51989|51939|52028|51978|52045|51995|51986.5|51936.5|529
1675881300000|2023-02-08 18:35:00|52034|51984|52036.5|51986.5|52065|52015|52010.5|51960.5|518
1675881600000|2023-02-08 18:40:00|52035.5|51985.5|51996.5|51946.5|52057.5|52007.5|51991.5|51941.5|541
1675881900000|2023-02-08 18:45:00|51994.5|51944.5|51999|51949|52015|51965|51964.5|51914.5|530
1675882200000|2023-02-08 18:50:00|52001.5|51951.5|51979|51929|52025|51975|51949.5|51899.5|565
1675882500000|2023-02-08 18:55:00|51972.5|51922.5|52022|51972|52035|51985|51969|51919|606
1675882800000|2023-02-08 19:00:00|52029|51979|52009|51959|52055|52005|52001|51951|544
1675883100000|2023-02-08 19:05:00|52008|51958|52014.5|51964.5|52027.5|51977.5|51977|51927|429
1675883400000|2023-02-08 19:10:00|52010.5|51960.5|51977|51927|52027.5|51977.5|51961.5|51911.5|449
1675883700000|2023-02-08 19:15:00|51976.5|51926.5|51914|51864|51990|51940|51899|51849|544
1675884000000|2023-02-08 19:20:00|51917|51867|51937|51887|51955|51905|51906|51856|435
1675884300000|2023-02-08 19:25:00|51944.5|51894.5|51921.5|51871.5|51955|51905|51911.5|51861.5|356
1675884600000|2023-02-08 19:30:00|51917|51867|51889.5|51839.5|51924.5|51874.5|51886|51836|392
1675884900000|2023-02-08 19:35:00|51892|51842|51954|51904|51975|51925|51881.5|51831.5|516
1675885200000|2023-02-08 19:40:00|51956.5|51906.5|51984|51934|52000|51950|51951|51901|509
1675885500000|2023-02-08 19:45:00|51986|51936|52054.5|52004.5|52056.5|52006.5|51981.5|51931.5|467
1675885800000|2023-02-08 19:50:00|52056.5|52006.5|52039|51989|52060|52010|52025|51975|438
1675886100000|2023-02-08 19:55:00|52037|51987|51984|51934|52052.5|52002.5|51967|51917|519
1675944600000|2023-02-09 12:10:00|51779|51729|51833|51783|51915|51865|51779|51729|515
1675944900000|2023-02-09 12:15:00|51834|51784|51909|51859|51971.5|51921.5|51834|51784|579
1675945200000|2023-02-09 12:20:00|51910.5|51860.5|52095.5|52045.5|52116|52066|51898|51848|668
1675945500000|2023-02-09 12:25:00|52094.5|52044.5|52194|52144|52245|52195|52071.5|52021.5|684
1675945800000|2023-02-09 12:30:00|52195.5|52145.5|52165|52115|52221.5|52171.5|52136.5|52086.5|494
1675946100000|2023-02-09 12:35:00|52164|52114|52248.5|52198.5|52271|52221|52151.5|52101.5|520
1675946400000|2023-02-09 12:40:00|52248|52198|52213|52163|52274.5|52224.5|52201|52151|576
1675946700000|2023-02-09 12:45:00|52201|52151|52151|52101|52213|52163|52112.5|52062.5|566
1675947000000|2023-02-09 12:50:00|52150|52100|52152.5|52102.5|52174|52124|52117.5|52067.5|548
1675947300000|2023-02-09 12:55:00|52145|52095|52092|52042|52155|52105|52074|52024|572
1675947600000|2023-02-09 13:00:00|52094.5|52044.5|52131.5|52081.5|52182|52132|52073.5|52023.5|617
1675947900000|2023-02-09 13:05:00|52131|52081|52189|52139|52211.5|52161.5|52115|52065|631
1675948200000|2023-02-09 13:10:00|52184.5|52134.5|52172|52122|52196.5|52146.5|52110|52060|570
1675948500000|2023-02-09 13:15:00|52171.5|52121.5|52085|52035|52174|52124|52070|52020|598
1675948800000|2023-02-09 13:20:00|52086.5|52036.5|52077|52027|52124.5|52074.5|52009|51959|630
1675949100000|2023-02-09 13:25:00|52079|52029|52062|52012|52084|52034|52015|51965|619
1675949400000|2023-02-09 13:30:00|52051.5|52001.5|52014.5|51964.5|52056.5|52006.5|51975|51925|634
1675949700000|2023-02-09 13:35:00|52014|51964|51949|51899|52036|51986|51932|51882|633
1675950000000|2023-02-09 13:40:00|51944|51894|51950.5|51900.5|51976.5|51926.5|51919|51869|589
1675950300000|2023-02-09 13:45:00|51951.5|51901.5|51936|51886|51960|51910|51915|51865|557
1675950600000|2023-02-09 13:50:00|51939|51889|51903|51853|51945|51895|51893|51843|567
1675950900000|2023-02-09 13:55:00|51909|51859|51843.5|51793.5|51916|51866|51829.5|51779.5|554
1675951200000|2023-02-09 14:00:00|51839.5|51789.5|51860.5|51810.5|51876|51826|51831.5|51781.5|587
1675951500000|2023-02-09 14:05:00|51854.5|51804.5|51902|51852|51922|51872|51845|51795|543
1675951800000|2023-02-09 14:10:00|51905.5|51855.5|51965|51915|51984|51934|51845|51795|558
1675952100000|2023-02-09 14:15:00|51983|51933|52286.5|52236.5|52307|52257|51956.5|51906.5|687
1675952400000|2023-02-09 14:20:00|52284.5|52234.5|52331.5|52281.5|52336.5|52286.5|52174.5|52124.5|736
1675952700000|2023-02-09 14:25:00|52334.5|52284.5|52359.5|52309.5|52435|52385|52321.5|52271.5|724
1675953000000|2023-02-09 14:30:00|52363|52313|52339.5|52289.5|52405|52355|52269.5|52219.5|721
1675953300000|2023-02-09 14:35:00|52345.5|52295.5|52394|52344|52436|52386|52298|52248|662
1675953600000|2023-02-09 14:40:00|52404.5|52354.5|52620.5|52570.5|52671|52621|52368|52318|720
1675953900000|2023-02-09 14:45:00|52619|52569|52718|52668|52794|52744|52599.5|52549.5|762
1675954200000|2023-02-09 14:50:00|52720.5|52670.5|52771.5|52721.5|52796.5|52746.5|52655|52605|718
1675954500000|2023-02-09 14:55:00|52769|52719|52735.5|52685.5|52785|52735|52712|52662|715
1675954800000|2023-02-09 15:00:00|52731.5|52681.5|52626|52576|52776.5|52726.5|52621|52571|685
1675955100000|2023-02-09 15:05:00|52623.5|52573.5|52626|52576|52701.5|52651.5|52609.5|52559.5|638
1675955400000|2023-02-09 15:10:00|52628|52578|52669.5|52619.5|52675|52625|52591|52541|582
1675955700000|2023-02-09 15:15:00|52671|52621|52701|52651|52714.5|52664.5|52661|52611|534
1675956000000|2023-02-09 15:20:00|52702|52652|52663|52613|52719.5|52669.5|52658.5|52608.5|518
1675956300000|2023-02-09 15:25:00|52665.5|52615.5|52661|52611|52696.5|52646.5|52639.5|52589.5|567
1675956600000|2023-02-09 15:30:00|52665.5|52615.5|52621|52571|52681.5|52631.5|52580.5|52530.5|542
1675956900000|2023-02-09 15:35:00|52614.5|52564.5|52589|52539|52630|52580|52580|52530|440
1675957200000|2023-02-09 15:40:00|52585.5|52535.5|52622|52572|52655.5|52605.5|52574.5|52524.5|559
1675957500000|2023-02-09 15:45:00|52625|52575|52638|52588|52660|52610|52604.5|52554.5|501
1675957800000|2023-02-09 15:50:00|52637|52587|52648|52598|52650.5|52600.5|52599.5|52549.5|508
1675958100000|2023-02-09 15:55:00|52650|52600|52628|52578|52682|52632|52604.5|52554.5|614
1675958400000|2023-02-09 16:00:00|52625.5|52575.5|52664.5|52614.5|52683|52633|52612|52562|574
1675958700000|2023-02-09 16:05:00|52674.5|52624.5|52666.5|52616.5|52688|52638|52650|52600|481
1675959000000|2023-02-09 16:10:00|52665.5|52615.5|52670.5|52620.5|52709.5|52659.5|52665.5|52615.5|506
1675959300000|2023-02-09 16:15:00|52676|52626|52718|52668|52728|52678|52653|52603|557
1675959600000|2023-02-09 16:20:00|52716|52666|52720.5|52670.5|52758|52708|52696|52646|532
1675959900000|2023-02-09 16:25:00|52715|52665|52693|52643|52732|52682|52688.5|52638.5|466
1675960200000|2023-02-09 16:30:00|52688|52638|52621|52571|52695.5|52645.5|52613.5|52563.5|477
1675960500000|2023-02-09 16:35:00|52623|52573|52585.5|52535.5|52629.5|52579.5|52553.5|52503.5|542
1675960800000|2023-02-09 16:40:00|52588|52538|52513|52463|52619.5|52569.5|52475|52425|581
1675961100000|2023-02-09 16:45:00|52508.5|52458.5|52495|52445|52528.5|52478.5|52478|52428|531
1675961400000|2023-02-09 16:50:00|52503|52453|52543|52493|52560.5|52510.5|52485.5|52435.5|501
1675961700000|2023-02-09 16:55:00|52540.5|52490.5|52571|52521|52584.5|52534.5|52540.5|52490.5|496
1675962000000|2023-02-09 17:00:00|52568|52518|52520.5|52470.5|52585|52535|52483.5|52433.5|491
1675962300000|2023-02-09 17:05:00|52524|52474|52462.5|52412.5|52538|52488|52462.5|52412.5|453
1675962600000|2023-02-09 17:10:00|52465.5|52415.5|52420|52370|52475|52425|52412.5|52362.5|580
1675962900000|2023-02-09 17:15:00|52417.5|52367.5|52460|52410|52494.5|52444.5|52417.5|52367.5|566
1675963200000|2023-02-09 17:20:00|52461|52411|52442.5|52392.5|52485.5|52435.5|52427.5|52377.5|491
1675963500000|2023-02-09 17:25:00|52443|52393|52383|52333|52445.5|52395.5|52357.5|52307.5|546
1675963800000|2023-02-09 17:30:00|52378.5|52328.5|52425|52375|52443|52393|52317.5|52267.5|645
1675964100000|2023-02-09 17:35:00|52422.5|52372.5|52467.5|52417.5|52498.5|52448.5|52412.5|52362.5|526
1675964400000|2023-02-09 17:40:00|52468.5|52418.5|52432.5|52382.5|52488|52438|52420|52370|508
1675964700000|2023-02-09 17:45:00|52431|52381|52497.5|52447.5|52518|52468|52415|52365|525
1675965000000|2023-02-09 17:50:00|52496|52446|52467.5|52417.5|52504.5|52454.5|52448.5|52398.5|452
1675965300000|2023-02-09 17:55:00|52468.5|52418.5|52436|52386|52475.5|52425.5|52435|52385|449
1675965600000|2023-02-09 18:00:00|52435|52385|52501|52451|52519.5|52469.5|52398|52348|649
1675965900000|2023-02-09 18:05:00|52498.5|52448.5|52403.5|52353.5|52501|52451|52392.5|52342.5|588
1675966200000|2023-02-09 18:10:00|52405.5|52355.5|52448.5|52398.5|52458|52408|52375|52325|505
1675966500000|2023-02-09 18:15:00|52451|52401|52443|52393|52485|52435|52433.5|52383.5|503
1675966800000|2023-02-09 18:20:00|52439|52389|52469.5|52419.5|52475|52425|52393.5|52343.5|549
1675967100000|2023-02-09 18:25:00|52478|52428|52439|52389|52488|52438|52408.5|52358.5|508
1675967400000|2023-02-09 18:30:00|52442.5|52392.5|52379.5|52329.5|52468|52418|52362|52312|537
1675967700000|2023-02-09 18:35:00|52381|52331|52493|52443|52496.5|52446.5|52381|52331|570
1675968000000|2023-02-09 18:40:00|52489.5|52439.5|52452|52402|52545.5|52495.5|52441|52391|585
1675968300000|2023-02-09 18:45:00|52457|52407|52563|52513|52564.5|52514.5|52449.5|52399.5|562
1675968600000|2023-02-09 18:50:00|52557|52507|52618|52568|52618|52568|52544|52494|588
1675968900000|2023-02-09 18:55:00|52615|52565|52653|52603|52672|52622|52593.5|52543.5|668
1675969200000|2023-02-09 19:00:00|52657|52607|52598|52548|52657|52607|52589|52539|683
1675969500000|2023-02-09 19:05:00|52599.5|52549.5|52643|52593|52654.5|52604.5|52593.5|52543.5|570
1675969800000|2023-02-09 19:10:00|52641|52591|52716|52666|52719|52669|52628|52578|578
1675970100000|2023-02-09 19:15:00|52714.5|52664.5|52764.5|52714.5|52815.5|52765.5|52708|52658|621
1675970400000|2023-02-09 19:20:00|52769|52719|52754|52704|52784.5|52734.5|52708|52658|601
1675970700000|2023-02-09 19:25:00|52752|52702|52719.5|52669.5|52757|52707|52691|52641|664
1675971000000|2023-02-09 19:30:00|52709|52659|52713.5|52663.5|52745.5|52695.5|52697|52647|606
1675971300000|2023-02-09 19:35:00|52711|52661|52759|52709|52765|52715|52704|52654|610
1675971600000|2023-02-09 19:40:00|52757|52707|52713|52663|52764.5|52714.5|52693|52643|567
1675971900000|2023-02-09 19:45:00|52711.5|52661.5|52728|52678|52748|52698|52698.5|52648.5|546
1675972200000|2023-02-09 19:50:00|52726|52676|52725|52675|52748|52698|52720.5|52670.5|455
1675972500000|2023-02-09 19:55:00|52728|52678|52755.5|52705.5|52758|52708|52728|52678|382
1676031000000|2023-02-10 12:10:00|52942|52892|52927|52877|52942|52892|52850.5|52800.5|425
1676031300000|2023-02-10 12:15:00|52924|52874|52847|52797|52980|52930|52808|52758|594
1676031600000|2023-02-10 12:20:00|52852|52802|52847|52797|52895|52845|52798|52748|526
1676031900000|2023-02-10 12:25:00|52845|52795|52743|52693|52855|52805|52733|52683|539
1676032200000|2023-02-10 12:30:00|52745.5|52695.5|52769.5|52719.5|52845|52795|52743|52693|520
1676032500000|2023-02-10 12:35:00|52764.5|52714.5|52734.5|52684.5|52820|52770|52723.5|52673.5|513
1676032800000|2023-02-10 12:40:00|52736|52686|52747|52697|52777.5|52727.5|52694.5|52644.5|495
1676033100000|2023-02-10 12:45:00|52741|52691|52712|52662|52750|52700|52663.5|52613.5|545
1676033400000|2023-02-10 12:50:00|52729.5|52679.5|52735|52685|52755|52705|52662|52612|545
1676033700000|2023-02-10 12:55:00|52728.5|52678.5|52698|52648|52757.5|52707.5|52695.5|52645.5|544
1676034000000|2023-02-10 13:00:00|52697|52647|52687|52637|52717|52667|52661.5|52611.5|576
1676034300000|2023-02-10 13:05:00|52684.5|52634.5|52679|52629|52687.5|52637.5|52624|52574|561
1676034600000|2023-02-10 13:10:00|52677|52627|52636.5|52586.5|52705|52655|52614.5|52564.5|621
1676034900000|2023-02-10 13:15:00|52642|52592|52541.5|52491.5|52655|52605|52509.5|52459.5|622
1676035200000|2023-02-10 13:20:00|52549|52499|52559.5|52509.5|52589.5|52539.5|52512|52462|621
1676035500000|2023-02-10 13:25:00|52562|52512|52569.5|52519.5|52595.5|52545.5|52527|52477|546
1676035800000|2023-02-10 13:30:00|52574|52524|52593|52543|52630.5|52580.5|52559|52509|661
1676036100000|2023-02-10 13:35:00|52605|52555|52562|52512|52608|52558|52541.5|52491.5|639
1676036400000|2023-02-10 13:40:00|52560.5|52510.5|52637|52587|52650.5|52600.5|52558|52508|594
1676036700000|2023-02-10 13:45:00|52640.5|52590.5|52543|52493|52645|52595|52538|52488|594
1676037000000|2023-02-10 13:50:00|52545.5|52495.5|52540.5|52490.5|52565.5|52515.5|52496|52446|632
1676037300000|2023-02-10 13:55:00|52535|52485|52511|52461|52555|52505|52480.5|52430.5|630
1676037600000|2023-02-10 14:00:00|52505.5|52455.5|52493|52443|52527|52477|52468|52418|554
1676037900000|2023-02-10 14:05:00|52497|52447|52443|52393|52504.5|52454.5|52434.5|52384.5|571
1676038200000|2023-02-10 14:10:00|52449.5|52399.5|52368|52318|52467|52417|52333|52283|659
1676038500000|2023-02-10 14:15:00|52367|52317|52437|52387|52437.5|52387.5|52308|52258|607
1676038800000|2023-02-10 14:20:00|52434|52384|52467|52417|52475|52425|52419|52369|535
1676039100000|2023-02-10 14:25:00|52465|52415|52492|52442|52505|52455|52447|52397|437
1676039400000|2023-02-10 14:30:00|52499.5|52449.5|52467.5|52417.5|52535|52485|52462.5|52412.5|579
1676039700000|2023-02-10 14:35:00|52472|52422|52517.5|52467.5|52525|52475|52427.5|52377.5|578
1676040000000|2023-02-10 14:40:00|52515|52465|52602|52552|52635|52585|52515|52465|565
1676040300000|2023-02-10 14:45:00|52597|52547|52547.5|52497.5|52605|52555|52545|52495|573
1676040600000|2023-02-10 14:50:00|52555|52505|52608|52558|52632.5|52582.5|52547.5|52497.5|557
1676040900000|2023-02-10 14:55:00|52610|52560|52582|52532|52657.5|52607.5|52560|52510|602
1676041200000|2023-02-10 15:00:00|52594.5|52544.5|52579.5|52529.5|52654.5|52604.5|52568|52518|642
1676041500000|2023-02-10 15:05:00|52573|52523|52540|52490|52604.5|52554.5|52517.5|52467.5|533
1676041800000|2023-02-10 15:10:00|52538|52488|52597.5|52547.5|52605|52555|52456.5|52406.5|652
1676042100000|2023-02-10 15:15:00|52599.5|52549.5|52553|52503|52615|52565|52521.5|52471.5|644
1676042400000|2023-02-10 15:20:00|52557|52507|52537|52487|52579.5|52529.5|52516.5|52466.5|607
1676042700000|2023-02-10 15:25:00|52536.5|52486.5|52549.5|52499.5|52575|52525|52521.5|52471.5|602
1676043000000|2023-02-10 15:30:00|52544|52494|52576.5|52526.5|52605|52555|52541.5|52491.5|591
1676043300000|2023-02-10 15:35:00|52575|52525|52602.5|52552.5|52614.5|52564.5|52533|52483|600
1676043600000|2023-02-10 15:40:00|52598|52548|52540|52490|52605|52555|52521.5|52471.5|556
1676043900000|2023-02-10 15:45:00|52532.5|52482.5|52505|52455|52545|52495|52492.5|52442.5|534
1676044200000|2023-02-10 15:50:00|52510|52460|52520|52470|52565|52515|52504|52454|531
1676044500000|2023-02-10 15:55:00|52516.5|52466.5|52509|52459|52538.5|52488.5|52495|52445|477
1676044800000|2023-02-10 16:00:00|52508.5|52458.5|52462|52412|52523.5|52473.5|52448|52398|564
1676045100000|2023-02-10 16:05:00|52459|52409|52456.5|52406.5|52486|52436|52436.5|52386.5|495
1676045400000|2023-02-10 16:10:00|52460|52410|52467.5|52417.5|52496|52446|52419|52369|452
1676045700000|2023-02-10 16:15:00|52472|52422|52465|52415|52488.5|52438.5|52451.5|52401.5|447
1676046000000|2023-02-10 16:20:00|52468.5|52418.5|52485|52435|52487.5|52437.5|52452.5|52402.5|352
1676046300000|2023-02-10 16:25:00|52473|52423|52473|52423|52495|52445|52459|52409|412
1676046600000|2023-02-10 16:30:00|52467.5|52417.5|52462|52412|52487.5|52437.5|52451.5|52401.5|404
1676046900000|2023-02-10 16:35:00|52458|52408|52507|52457|52507.5|52457.5|52449|52399|406
1676047200000|2023-02-10 16:40:00|52505|52455|52598.5|52548.5|52627.5|52577.5|52504|52454|547
1676047500000|2023-02-10 16:45:00|52604|52554|52626|52576|52645|52595|52595.5|52545.5|565
1676047800000|2023-02-10 16:50:00|52621.5|52571.5|52596|52546|52627.5|52577.5|52564|52514|558
1676048100000|2023-02-10 16:55:00|52594.5|52544.5|52559.5|52509.5|52605|52555|52542.5|52492.5|493
1676048400000|2023-02-10 17:00:00|52555.5|52505.5|52521|52471|52571|52521|52488.5|52438.5|550
1676048700000|2023-02-10 17:05:00|52508.5|52458.5|52473|52423|52522.5|52472.5|52463.5|52413.5|567
1676049000000|2023-02-10 17:10:00|52473.5|52423.5|52524.5|52474.5|52536|52486|52454|52404|596
1676049300000|2023-02-10 17:15:00|52526|52476|52537|52487|52575|52525|52511.5|52461.5|564
1676049600000|2023-02-10 17:20:00|52535.5|52485.5|52588|52538|52597.5|52547.5|52526.5|52476.5|494
1676049900000|2023-02-10 17:25:00|52587|52537|52580|52530|52606|52556|52576.5|52526.5|504
1676050200000|2023-02-10 17:30:00|52583.5|52533.5|52513|52463|52586|52536|52488.5|52438.5|586
1676050500000|2023-02-10 17:35:00|52515|52465|52516|52466|52532.5|52482.5|52490|52440|449
1676050800000|2023-02-10 17:40:00|52510|52460|52485.5|52435.5|52517.5|52467.5|52466.5|52416.5|450
1676051100000|2023-02-10 17:45:00|52486|52436|52506|52456|52538.5|52488.5|52483|52433|522
1676051400000|2023-02-10 17:50:00|52498.5|52448.5|52409.5|52359.5|52525|52475|52396.5|52346.5|578
1676051700000|2023-02-10 17:55:00|52416.5|52366.5|52422|52372|52447|52397|52394.5|52344.5|568
1676052000000|2023-02-10 18:00:00|52426|52376|52479.5|52429.5|52485|52435|52417.5|52367.5|493
1676052300000|2023-02-10 18:05:00|52476.5|52426.5|52450|52400|52482.5|52432.5|52439.5|52389.5|467
1676052600000|2023-02-10 18:10:00|52449.5|52399.5|52372.5|52322.5|52455|52405|52354.5|52304.5|544
1676052900000|2023-02-10 18:15:00|52371|52321|52282|52232|52371|52321|52209.5|52159.5|594
1676053200000|2023-02-10 18:20:00|52277|52227|52255|52205|52299.5|52249.5|52240|52190|490
1676053500000|2023-02-10 18:25:00|52249.5|52199.5|52236|52186|52265|52215|52187.5|52137.5|486
1676053800000|2023-02-10 18:30:00|52237|52187|52187.5|52137.5|52250|52200|52177.5|52127.5|576
1676054100000|2023-02-10 18:35:00|52184.5|52134.5|52222.5|52172.5|52240|52190|52175|52125|538
1676054400000|2023-02-10 18:40:00|52220|52170|52250|52200|52275|52225|52214.5|52164.5|428
1676054700000|2023-02-10 18:45:00|52251|52201|52240|52190|52262.5|52212.5|52207.5|52157.5|387
1676055000000|2023-02-10 18:50:00|52244.5|52194.5|52294.5|52244.5|52305|52255|52230|52180|525
1676055300000|2023-02-10 18:55:00|52295|52245|52351|52301|52367.5|52317.5|52279.5|52229.5|570
1676055600000|2023-02-10 19:00:00|52350|52300|52280|52230|52354.5|52304.5|52280|52230|403
1676055900000|2023-02-10 19:05:00|52283.5|52233.5|52243.5|52193.5|52287.5|52237.5|52230|52180|405
1676056200000|2023-02-10 19:10:00|52241|52191|52200|52150|52257.5|52207.5|52200|52150|403
1676056500000|2023-02-10 19:15:00|52207.5|52157.5|52204.5|52154.5|52246|52196|52190|52140|500
1676056800000|2023-02-10 19:20:00|52206|52156|52207.5|52157.5|52235|52185|52197.5|52147.5|408
1676057100000|2023-02-10 19:25:00|52213.5|52163.5|52245|52195|52277.5|52227.5|52207.5|52157.5|533
1676057400000|2023-02-10 19:30:00|52248.5|52198.5|52257.5|52207.5|52285|52235|52245|52195|362
1676057700000|2023-02-10 19:35:00|52261|52211|52254.5|52204.5|52276|52226|52247.5|52197.5|327
1676058000000|2023-02-10 19:40:00|52256|52206|52225|52175|52256|52206|52214.5|52164.5|357
1676058300000|2023-02-10 19:45:00|52227.5|52177.5|52237.5|52187.5|52248.5|52198.5|52222.5|52172.5|297
1676058600000|2023-02-10 19:50:00|52239.5|52189.5|52236|52186|52250|52200|52224.5|52174.5|305
1676058900000|2023-02-10 19:55:00|52239.5|52189.5|52242.5|52192.5|52253.5|52203.5|52222.5|52172.5|326
1676290200000|2023-02-13 12:10:00|52243.5|52193.5|52241.5|52191.5|52271|52221|52203.5|52153.5|460
1676290500000|2023-02-13 12:15:00|52251|52201|52189|52139|52267.5|52217.5|52161|52111|523
1676290800000|2023-02-13 12:20:00|52190|52140|52125|52075|52201.5|52151.5|52061|52011|560
1676291100000|2023-02-13 12:25:00|52127.5|52077.5|52023.5|51973.5|52142.5|52092.5|52013.5|51963.5|496
1676291400000|2023-02-13 12:30:00|52038|51988|52005|51955|52062.5|52012.5|51992.5|51942.5|481
1676291700000|2023-02-13 12:35:00|52004|51954|52045|51995|52057.5|52007.5|51985|51935|471
1676292000000|2023-02-13 12:40:00|52047.5|51997.5|52036.5|51986.5|52073|52023|52015|51965|411
1676292300000|2023-02-13 12:45:00|52037.5|51987.5|52038|51988|52062.5|52012.5|51985|51935|430
1676292600000|2023-02-13 12:50:00|52049|51999|52088|52038|52088|52038|51985|51935|482
1676292900000|2023-02-13 12:55:00|52085|52035|51947.5|51897.5|52092.5|52042.5|51942.5|51892.5|525
1676293200000|2023-02-13 13:00:00|51955|51905|51987.5|51937.5|52007.5|51957.5|51935|51885|589
1676293500000|2023-02-13 13:05:00|51985|51935|52008.5|51958.5|52034|51984|51965|51915|591
1676293800000|2023-02-13 13:10:00|52005|51955|52033.5|51983.5|52059|52009|51985|51935|572
1676294100000|2023-02-13 13:15:00|52032.5|51982.5|52043.5|51993.5|52116|52066|52032.5|51982.5|578
1676294400000|2023-02-13 13:20:00|52035|51985|52051.5|52001.5|52066|52016|51986.5|51936.5|492
1676294700000|2023-02-13 13:25:00|52049|51999|52062.5|52012.5|52081.5|52031.5|52009|51956.5|475
1676295000000|2023-02-13 13:30:00|52060.5|52010.5|52150.5|52100.5|52184|52134|52051.5|52001.5|598
1676295300000|2023-02-13 13:35:00|52135|52085|52177.5|52127.5|52191.5|52141.5|52115.5|52065.5|599
1676295600000|2023-02-13 13:40:00|52175.5|52125.5|52140|52090|52190|52140|52115|52065|563
1676295900000|2023-02-13 13:45:00|52136.5|52086.5|52158|52108|52179|52129|52091.5|52041.5|558
1676296200000|2023-02-13 13:50:00|52155|52105|52125|52075|52183|52133|52115|52065|538
1676296500000|2023-02-13 13:55:00|52121.5|52071.5|52098|52048|52149|52099|52085.5|52035.5|471
1676296800000|2023-02-13 14:00:00|52091.5|52041.5|52063|52013|52139|52089|52051|52001|567
1676297100000|2023-02-13 14:05:00|52066|52016|52023|51973|52124|52074|52005|51955|557
1676297400000|2023-02-13 14:10:00|52024|51974|52041.5|51991.5|52043.5|51993.5|51947|51897|599
1676297700000|2023-02-13 14:15:00|52038.5|51988.5|52026.5|51976.5|52086.5|52036.5|52003|51953|564
1676298000000|2023-02-13 14:20:00|52028.5|51978.5|51947|51897|52028.5|51978.5|51935|51885|603
1676298300000|2023-02-13 14:25:00|51947.5|51897.5|51959|51909|52011.5|51961.5|51936.5|51886.5|627
1676298600000|2023-02-13 14:30:00|51960.5|51910.5|51895.5|51845.5|52006.5|51956.5|51866.5|51816.5|629
1676298900000|2023-02-13 14:35:00|51893|51843|51927.5|51877.5|51969|51919|51879|51829|671
1676299200000|2023-02-13 14:40:00|51926.5|51876.5|51861.5|51811.5|51959|51909|51825|51775|631
1676299500000|2023-02-13 14:45:00|51865|51815|51801.5|51751.5|51892.5|51842.5|51790.5|51740.5|589
1676299800000|2023-02-13 14:50:00|51800|51750|51763|51713|51825|51775|51750|51700|649
1676300100000|2023-02-13 14:55:00|51756.5|51706.5|51692.5|51642.5|51774|51724|51681.5|51631.5|615
1676300400000|2023-02-13 15:00:00|51684|51634|51692|51642|51737.5|51687.5|51671.5|51621.5|576
1676300700000|2023-02-13 15:05:00|51696.5|51646.5|51659|51609|51702.5|51652.5|51621.5|51571.5|618
1676301000000|2023-02-13 15:10:00|51660|51610|51692.5|51642.5|51702.5|51652.5|51631.5|51581.5|550
1676301300000|2023-02-13 15:15:00|51687.5|51637.5|51725|51675|51735|51685|51674|51624|569
1676301600000|2023-02-13 15:20:00|51724|51674|51737.5|51687.5|51745|51695|51702.5|51652.5|541
1676301900000|2023-02-13 15:25:00|51732.5|51682.5|51710|51660|51747.5|51697.5|51689|51639|504
1676302200000|2023-02-13 15:30:00|51706.5|51656.5|51750|51700|51765|51715|51706.5|51656.5|497
1676302500000|2023-02-13 15:35:00|51752.5|51702.5|51762.5|51712.5|51770|51720|51741.5|51691.5|487
1676302800000|2023-02-13 15:40:00|51766.5|51716.5|51775|51725|51785|51735|51745|51695|457
1676303100000|2023-02-13 15:45:00|51772.5|51722.5|51759|51709|51786.5|51736.5|51755|51705|488
1676303400000|2023-02-13 15:50:00|51762.5|51712.5|51734|51684|51772.5|51722.5|51734|51684|543
1676303700000|2023-02-13 15:55:00|51735|51685|51728|51678|51761.5|51711.5|51725|51675|565
1676304000000|2023-02-13 16:00:00|51730|51680|51726.5|51676.5|51748.5|51698.5|51715|51665|515
1676304300000|2023-02-13 16:05:00|51731|51681|51730|51680|51744|51694|51701.5|51651.5|559
1676304600000|2023-02-13 16:10:00|51728.5|51678.5|51732.5|51682.5|51747.5|51697.5|51715|51665|475
1676304900000|2023-02-13 16:15:00|51727|51677|51786|51736|51786.5|51736.5|51725|51675|432
1676305200000|2023-02-13 16:20:00|51788|51738|51837.5|51787.5|51846.5|51796.5|51775|51725|566
1676305500000|2023-02-13 16:25:00|51835|51785|51855|51805|51867.5|51817.5|51814|51764|584
1676305800000|2023-02-13 16:30:00|51850|51800|51873.5|51823.5|51885|51835|51845|51795|502
1676306100000|2023-02-13 16:35:00|51878.5|51828.5|51899|51849|51918.5|51868.5|51865|51815|473
1676306400000|2023-02-13 16:40:00|51902.5|51852.5|51843|51793|51905|51855|51835|51785|534
1676306700000|2023-02-13 16:45:00|51839|51789|51838.5|51788.5|51860|51810|51811.5|51761.5|485
1676307000000|2023-02-13 16:50:00|51837|51787|51844|51794|51861|51811|51831.5|51781.5|492
1676307300000|2023-02-13 16:55:00|51846|51796|51851|51801|51882.5|51832.5|51835|51785|467
1676307600000|2023-02-13 17:00:00|51851.5|51801.5|51833|51783|51879|51829|51821.5|51771.5|537
1676307900000|2023-02-13 17:05:00|51836|51786|51854|51804|51873.5|51823.5|51822.5|51772.5|497
1676308200000|2023-02-13 17:10:00|51851.5|51801.5|51845|51795|51895|51845|51845|51795|418
1676308500000|2023-02-13 17:15:00|51848.5|51798.5|51793.5|51743.5|51851|51801|51791.5|51741.5|519
1676308800000|2023-02-13 17:20:00|51792|51742|51754|51704|51801|51751|51751.5|51701.5|493
1676309100000|2023-02-13 17:25:00|51756.5|51706.5|51742.5|51692.5|51768.5|51718.5|51738.5|51688.5|412
1676309400000|2023-02-13 17:30:00|51740|51690|51756.5|51706.5|51768.5|51718.5|51723.5|51673.5|454
1676309700000|2023-02-13 17:35:00|51758.5|51708.5|51762|51712|51805|51755|51745|51695|478
1676310000000|2023-02-13 17:40:00|51763.5|51713.5|51790|51740|51797|51747|51735|51685|494
1676310300000|2023-02-13 17:45:00|51787.5|51737.5|51793.5|51743.5|51803.5|51753.5|51747.5|51697.5|528
1676310600000|2023-02-13 17:50:00|51794|51744|51808.5|51758.5|51822.5|51772.5|51787.5|51737.5|401
1676310900000|2023-02-13 17:55:00|51811|51761|51823.5|51773.5|51838.5|51788.5|51808.5|51758.5|366
1676311200000|2023-02-13 18:00:00|51820|51770|51834|51784|51858.5|51808.5|51815|51765|424
1676311500000|2023-02-13 18:05:00|51831.5|51781.5|51861.5|51811.5|51888.5|51838.5|51831.5|51781.5|419
1676311800000|2023-02-13 18:10:00|51864|51814|51833.5|51783.5|51870|51820|51825|51775|380
1676312100000|2023-02-13 18:15:00|51826.5|51776.5|51771.5|51721.5|51831|51781|51766.5|51716.5|450
1676312400000|2023-02-13 18:20:00|51773.5|51723.5|51776.5|51726.5|51791|51741|51764|51714|440
1676312700000|2023-02-13 18:25:00|51778.5|51728.5|51767.5|51717.5|51782.5|51732.5|51755|51705|373
1676313000000|2023-02-13 18:30:00|51759|51709|51731|51681|51765|51715|51705|51655|460
1676313300000|2023-02-13 18:35:00|51728.5|51678.5|51754|51704|51761.5|51711.5|51726.5|51676.5|345
1676313600000|2023-02-13 18:40:00|51751.5|51701.5|51769|51719|51775|51725|51745|51695|335
1676313900000|2023-02-13 18:45:00|51771|51721|51786|51736|51816.5|51766.5|51764|51714|472
1676314200000|2023-02-13 18:50:00|51780.5|51730.5|51789|51739|51806|51756|51761.5|51711.5|529
1676314500000|2023-02-13 18:55:00|51784|51734|51806|51756|51817.5|51767.5|51771.5|51721.5|463
1676314800000|2023-02-13 19:00:00|51816.5|51766.5|51797|51747|51818.5|51768.5|51785|51735|430
1676315100000|2023-02-13 19:05:00|51796.5|51746.5|51799|51749|51802.5|51752.5|51785|51735|280
1676315400000|2023-02-13 19:10:00|51800|51750|51841|51791|51849|51799|51794|51744|501
1676315700000|2023-02-13 19:15:00|51835|51785|51799|51749|51841|51791|51791.5|51741.5|466
1676316000000|2023-02-13 19:20:00|51796.5|51746.5|51825|51775|51828.5|51778.5|51795|51745|360
1676316300000|2023-02-13 19:25:00|51819|51769|51827.5|51777.5|51836|51786|51810.5|51760.5|512
1676316600000|2023-02-13 19:30:00|51828|51778|51808.5|51758.5|51838.5|51788.5|51805|51755|509
1676316900000|2023-02-13 19:35:00|51806.5|51756.5|51789|51739|51813.5|51763.5|51767.5|51717.5|445
1676317200000|2023-02-13 19:40:00|51787.5|51737.5|51778.5|51728.5|51795.5|51745.5|51766.5|51716.5|445
1676317500000|2023-02-13 19:45:00|51773|51723|51817|51767|51826|51776|51755.5|51705.5|321
1676317800000|2023-02-13 19:50:00|51815.5|51765.5|51793.5|51743.5|51818.5|51768.5|51778|51728|359
1676318100000|2023-02-13 19:55:00|51789|51739|51782|51732|51811|51761|51780.5|51730.5|326
1676376600000|2023-02-14 12:10:00|51541.5|51491.5|51573|51523|51594|51544|51535|51485|415
1676376900000|2023-02-14 12:15:00|51578|51528|51581.5|51531.5|51674|51624|51543|51493|565
1676377200000|2023-02-14 12:20:00|51586.5|51536.5|51624|51574|51651|51601|51576.5|51526.5|544
1676377500000|2023-02-14 12:25:00|51645.5|51595.5|51618|51568|51695.5|51645.5|51583|51533|584
1676377800000|2023-02-14 12:30:00|51622.5|51572.5|51623|51573|51657.5|51607.5|51540.5|51490.5|639
1676378100000|2023-02-14 12:35:00|51628|51578|51650.5|51600.5|51657.5|51607.5|51622.5|51572.5|388
1676378400000|2023-02-14 12:40:00|51647.5|51597.5|51601|51551|51662.5|51612.5|51574|51524|605
1676378700000|2023-02-14 12:45:00|51601.5|51551.5|51646|51596|51662.5|51612.5|51585|51535|586
1676379000000|2023-02-14 12:50:00|51647|51597|51587.5|51537.5|51649|51599|51565.5|51515.5|600
1676379300000|2023-02-14 12:55:00|51590|51540|51553|51503|51605|51555|51550.5|51500.5|524
1676379600000|2023-02-14 13:00:00|51550.5|51500.5|51592.5|51542.5|51615|51565|51525|51475|643
1676379900000|2023-02-14 13:05:00|51593.5|51543.5|51559.5|51509.5|51603.5|51553.5|51506|51456|644
1676380200000|2023-02-14 13:10:00|51558.5|51508.5|51646|51596|51689|51639|51540.5|51490.5|572
1676380500000|2023-02-14 13:15:00|51653|51603|51663.5|51613.5|51740|51690|51653|51603|673
1676380800000|2023-02-14 13:20:00|51666|51616|51658.5|51608.5|51731.5|51681.5|51625|51575|657
1676381100000|2023-02-14 13:25:00|51662|51612|51651.5|51571.5|51696.5|51634|51573.5|51521.5|659
1676381400000|2023-02-14 13:30:00|51652|51572|51436.5|51386.5|51751.5|51701.5|51316|51266|762
1676381700000|2023-02-14 13:35:00|51423.5|51373.5|51625|51575|51651|51601|51391|51341|779
1676382000000|2023-02-14 13:40:00|51626.5|51576.5|51613|51563|51682|51632|51551|51501|780
1676382300000|2023-02-14 13:45:00|51615|51565|51356.5|51306.5|51651.5|51601.5|51331|51281|779
1676382600000|2023-02-14 13:50:00|51349.5|51299.5|51496|51446|51506.5|51456.5|51311|51261|766
1676382900000|2023-02-14 13:55:00|51499.5|51449.5|51463.5|51413.5|51535|51485|51395|51345|984
1676383200000|2023-02-14 14:00:00|51463|51413|51471|51421|51504|51454|51390.5|51340.5|949
1676383500000|2023-02-14 14:05:00|51474|51424|51582|51532|51604.5|51554.5|51465|51415|975
1676383800000|2023-02-14 14:10:00|51575|51525|51670.5|51620.5|51699.5|51649.5|51575|51525|944
1676384100000|2023-02-14 14:15:00|51671|51621|51595|51545|51704|51654|51578.5|51528.5|943
1676384400000|2023-02-14 14:20:00|51604|51554|51610|51560|51632|51582|51545.5|51495.5|900
1676384700000|2023-02-14 14:25:00|51619|51569|51764.5|51714.5|51782|51732|51590.5|51540.5|906
1676385000000|2023-02-14 14:30:00|51756|51706|51757|51707|51846.5|51796.5|51741|51691|959
1676385300000|2023-02-14 14:35:00|51751|51701|51720.5|51670.5|51772|51722|51643.5|51593.5|935
1676385600000|2023-02-14 14:40:00|51722.5|51672.5|51623.5|51573.5|51749.5|51699.5|51606|51556|959
1676385900000|2023-02-14 14:45:00|51624.5|51574.5|51613|51563|51656.5|51606.5|51573|51523|856
1676386200000|2023-02-14 14:50:00|51632|51582|51692|51642|51706.5|51656.5|51576|51526|885
1676386500000|2023-02-14 14:55:00|51696|51646|51527|51477|51696|51646|51505|51455|924
1676386800000|2023-02-14 15:00:00|51523.5|51473.5|51509|51459|51554|51504|51475|51425|880
1676387100000|2023-02-14 15:05:00|51501|51451|51484|51434|51536.5|51486.5|51441|51391|805
1676387400000|2023-02-14 15:10:00|51471|51421|51512|51462|51526.5|51476.5|51433.5|51383.5|811
1676387700000|2023-02-14 15:15:00|51508.5|51458.5|51520|51470|51542|51492|51478.5|51428|854
1676388000000|2023-02-14 15:20:00|51514.5|51464.5|51488.5|51438.5|51551.5|51501.5|51466|51416|840
1676388300000|2023-02-14 15:25:00|51483.5|51433.5|51582|51532|51590|51540|51483|51433|740
1676388600000|2023-02-14 15:30:00|51581|51531|51609.5|51559.5|51645|51595|51558|51508|785
1676388900000|2023-02-14 15:35:00|51608.5|51558.5|51627|51577|51655|51605|51585|51535|811
1676389200000|2023-02-14 15:40:00|51630.5|51580.5|51559.5|51509.5|51635.5|51585.5|51540.5|51490.5|857
1676389500000|2023-02-14 15:45:00|51561.5|51511.5|51595|51545|51653|51603|51506.5|51456.5|795
1676389800000|2023-02-14 15:50:00|51591.5|51541.5|51664|51614|51694.5|51644.5|51585|51535|774
1676390100000|2023-02-14 15:55:00|51656.5|51606.5|51614.5|51564.5|51685.5|51635.5|51609|51559|756
1676390400000|2023-02-14 16:00:00|51615.5|51565.5|51566.5|51516.5|51620.5|51570.5|51540.5|51490.5|754
1676390700000|2023-02-14 16:05:00|51568|51518|51545|51495|51570.5|51520.5|51503|51453|622
1676391000000|2023-02-14 16:10:00|51539|51489|51587|51537|51595|51545|51526.5|51476.5|701
1676391300000|2023-02-14 16:15:00|51590|51540|51606.5|51556.5|51655|51605|51574|51524|763
1676391600000|2023-02-14 16:20:00|51611|51561|51655.5|51605.5|51662|51612|51591.5|51541.5|655
1676391900000|2023-02-14 16:25:00|51653|51603|51741.5|51691.5|51744.5|51694.5|51651.5|51601.5|745
1676392200000|2023-02-14 16:30:00|51745|51695|51777|51727|51822|51772|51740.5|51690.5|813
1676392500000|2023-02-14 16:35:00|51773.5|51723.5|51762|51712|51782|51732|51745|51695|638
1676392800000|2023-02-14 16:40:00|51759.5|51709.5|51738.5|51688.5|51783.5|51733.5|51729|51679|652
1676393100000|2023-02-14 16:45:00|51739|51689|51805|51755|51856|51806|51736.5|51686.5|761
1676393400000|2023-02-14 16:50:00|51811|51761|51813.5|51763.5|51862|51812|51803.5|51753.5|668
1676393700000|2023-02-14 16:55:00|51814.5|51764.5|51759|51709|51845|51795|51755.5|51705.5|785
1676394000000|2023-02-14 17:00:00|51764.5|51714.5|51802.5|51752.5|51822|51772|51751.5|51701.5|756
1676394300000|2023-02-14 17:05:00|51805|51755|51865|51815|51878.5|51828.5|51805|51755|737
1676394600000|2023-02-14 17:10:00|51862.5|51812.5|51794|51744|51885|51835|51785|51735|620
1676394900000|2023-02-14 17:15:00|51795|51745|51800|51750|51845|51795|51794|51744|614
1676395200000|2023-02-14 17:20:00|51803.5|51753.5|51819.5|51769.5|51832|51782|51785|51735|608
1676395500000|2023-02-14 17:25:00|51817|51767|51768|51718|51830|51780|51747|51697|631
1676395800000|2023-02-14 17:30:00|51773.5|51723.5|51753.5|51703.5|51783.5|51733.5|51746.5|51696.5|591
1676396100000|2023-02-14 17:35:00|51754.5|51704.5|51971|51921|52002|51952|51748.5|51698.5|717
1676396400000|2023-02-14 17:40:00|51976.5|51926.5|52078|52028|52132|52082|51969|51919|965
1676396700000|2023-02-14 17:45:00|52081.5|52031.5|52231.5|52181.5|52247|52197|52066|52016|893
1676397000000|2023-02-14 17:50:00|52233.5|52183.5|52171|52121|52309|52259|52145|52095|951
1676397300000|2023-02-14 17:55:00|52170|52120|52214|52164|52218.5|52168.5|52155|52105|702
1676397600000|2023-02-14 18:00:00|52215.5|52165.5|52086.5|52036.5|52225|52175|52076.5|52026.5|826
1676397900000|2023-02-14 18:05:00|52079|52029|52056.5|52006.5|52095|52045|51981.5|51931.5|839
1676398200000|2023-02-14 18:10:00|52068.5|52018.5|52087|52037|52115|52065|52050.5|52000.5|642
1676398500000|2023-02-14 18:15:00|52091.5|52041.5|52008.5|51958.5|52091.5|52041.5|51966.5|51916.5|741
1676398800000|2023-02-14 18:20:00|52001|51951|52031|51981|52048.5|51998.5|51971.5|51921.5|556
1676399100000|2023-02-14 18:25:00|52033.5|51983.5|52121.5|52071.5|52155|52105|52025|51975|669
1676399400000|2023-02-14 18:30:00|52121|52071|52085.5|52035.5|52122|52072|52050|52000|718
1676399700000|2023-02-14 18:35:00|52088|52038|52037|51987|52095.5|52045.5|52012|51962|651
1676400000000|2023-02-14 18:40:00|52035|51985|52074|52024|52076.5|52026.5|52025|51975|532
1676400300000|2023-02-14 18:45:00|52076.5|52026.5|52071.5|52021.5|52095.5|52045.5|52015|51965|617
1676400600000|2023-02-14 18:50:00|52074|52024|52070.5|52020.5|52109|52059|52055|52005|686
1676400900000|2023-02-14 18:55:00|52066.5|52016.5|52122|52072|52126.5|52076.5|52054|52004|673
1676401200000|2023-02-14 19:00:00|52124|52074|52123.5|52073.5|52141.5|52091.5|52085|52035|645
1676401500000|2023-02-14 19:05:00|52124|52074|52122|52072|52171.5|52121.5|52115|52065|745
1676401800000|2023-02-14 19:10:00|52121.5|52071.5|52149|52099|52150.5|52100.5|52091.5|52041.5|585
1676402100000|2023-02-14 19:15:00|52146.5|52096.5|52094|52044|52149|52099|52075|52025|565
1676402400000|2023-02-14 19:20:00|52091.5|52041.5|52095|52045|52105|52055|52075|52025|553
1676402700000|2023-02-14 19:25:00|52091.5|52041.5|52050.5|52000.5|52136.5|52086.5|52050|52000|511
1676403000000|2023-02-14 19:30:00|52051.5|52001.5|52040|51990|52076.5|52026.5|52020|51970|537
1676403300000|2023-02-14 19:35:00|52041.5|51991.5|52055.5|52005.5|52069|52019|52017|51967|466
1676403600000|2023-02-14 19:40:00|52059|52009|52060.5|52010.5|52065.5|52015.5|52047|51997|337
1676403900000|2023-02-14 19:45:00|52061.5|52011.5|52068|52018|52076.5|52026.5|52045|51995|512
1676404200000|2023-02-14 19:50:00|52066.5|52016.5|52060.5|52010.5|52099.5|52049.5|52052.5|52002.5|457
1676404500000|2023-02-14 19:55:00|52060|52010|52015|51965|52077|52027|52015|51965|517
1676463000000|2023-02-15 12:10:00|52019|51969|51995|51945|52065|52015|51976.5|51926.5|564
1676463300000|2023-02-15 12:15:00|51989.5|51939.5|51955|51905|51995|51945|51926.5|51876.5|637
1676463600000|2023-02-15 12:20:00|51947|51897|52115|52065|52123|52073|51936.5|51886.5|661
1676463900000|2023-02-15 12:25:00|52123|52073|52087|52037|52135.5|52085.5|52066.5|52016.5|616
1676464200000|2023-02-15 12:30:00|52071.5|52021.5|52082|52032|52129.5|52079.5|52055|52005|594
1676464500000|2023-02-15 12:35:00|52077|52027|52167|52117|52191.5|52141.5|52074.5|52024.5|687
1676464800000|2023-02-15 12:40:00|52159.5|52109.5|52174|52124|52186.5|52136.5|52135|52085|621
1676465100000|2023-02-15 12:45:00|52167|52117|52136.5|52086.5|52201.5|52151.5|52121.5|52071.5|636
1676465400000|2023-02-15 12:50:00|52132|52082|52151.5|52101.5|52160.5|52110.5|52114.5|52064.5|531
1676465700000|2023-02-15 12:55:00|52161.5|52111.5|52189.5|52139.5|52238|52188|52131.5|52081.5|727
1676466000000|2023-02-15 13:00:00|52195.5|52145.5|52209.5|52159.5|52245|52195|52142|52092|788
1676466300000|2023-02-15 13:05:00|52212|52162|52254.5|52204.5|52275|52225|52209.5|52159.5|765
1676466600000|2023-02-15 13:10:00|52255|52205|52189.5|52139.5|52280.5|52230.5|52189.5|52139.5|615
1676466900000|2023-02-15 13:15:00|52224.5|52174.5|52275|52225|52275|52225|52174.5|52124.5|604
1676467200000|2023-02-15 13:20:00|52267|52217|52392|52342|52405|52355|52222|52172|760
1676467500000|2023-02-15 13:25:00|52395|52345|52318.5|52268.5|52415|52365|52294|52244|691
1676467800000|2023-02-15 13:30:00|52319.5|52269.5|52372|52322|52425|52375|52312.5|52262.5|891
1676468100000|2023-02-15 13:35:00|52405.5|52355.5|52342.5|52292.5|52419.5|52369.5|52289.5|52239.5|872
1676468400000|2023-02-15 13:40:00|52337|52287|52165|52115|52347|52297|52136.5|52086.5|886
1676468700000|2023-02-15 13:45:00|52168|52118|52185|52135|52245|52195|52135|52085|902
1676469000000|2023-02-15 13:50:00|52182.5|52132.5|52196.5|52146.5|52209.5|52159.5|52122|52072|868
1676469300000|2023-02-15 13:55:00|52199|52149|52262.5|52212.5|52292|52242|52199|52149|780
1676469600000|2023-02-15 14:00:00|52261.5|52211.5|52214.5|52164.5|52273|52223|52172|52119.5|760
1676469900000|2023-02-15 14:05:00|52212.5|52162.5|52202|52152|52245|52195|52174.5|52124.5|652
1676470200000|2023-02-15 14:10:00|52199.5|52149.5|52078|52028|52239.5|52184.5|52052.5|52002.5|775
1676470500000|2023-02-15 14:15:00|52077.5|52027.5|51974|51924|52085|52035|51952.5|51902.5|796
1676470800000|2023-02-15 14:20:00|51993.5|51943.5|52035|51985|52049.5|51999.5|51972.5|51922.5|728
1676471100000|2023-02-15 14:25:00|52034.5|51984.5|52064|52014|52079.5|52029.5|52012.5|51962.5|635
1676471400000|2023-02-15 14:30:00|52063.5|52013.5|51987|51937|52082|52032|51964.5|51914.5|782
1676471700000|2023-02-15 14:35:00|52004.5|51954.5|52067|52017|52079.5|52029.5|51984.5|51934.5|726
1676472000000|2023-02-15 14:40:00|52069.5|52019.5|52061|52011|52085|52035|52022|51972|742
1676472300000|2023-02-15 14:45:00|52062|52012|52213.5|52163.5|52213.5|52163.5|52045|51995|743
1676472600000|2023-02-15 14:50:00|52209|52159|52284|52234|52333|52283|52185|52135|767
1676472900000|2023-02-15 14:55:00|52286|52236|52249.5|52199.5|52319.5|52269.5|52245|52195|701
1676473200000|2023-02-15 15:00:00|52254.5|52204.5|52229|52179|52289.5|52239.5|52197|52147|671
1676473500000|2023-02-15 15:05:00|52209.5|52159.5|52255|52205|52322|52272|52207|52157|683
1676473800000|2023-02-15 15:10:00|52267|52217|52166|52116|52292|52242|52114.5|52064.5|684
1676474100000|2023-02-15 15:15:00|52164.5|52114.5|52096|52046|52207|52157|52095|52045|701
1676474400000|2023-02-15 15:20:00|52097|52047|52169.5|52119.5|52169.5|52119.5|52073.5|52023.5|735
1676474700000|2023-02-15 15:25:00|52173|52123|52169|52119|52194.5|52144.5|52119.5|52069.5|726
1676475000000|2023-02-15 15:30:00|52168.5|52118.5|52200|52150|52209.5|52159.5|52162|52109.5|722
1676475300000|2023-02-15 15:35:00|52201|52151|52315|52265|52325|52275|52200|52150|747
1676475600000|2023-02-15 15:40:00|52316|52266|52362|52312|52409|52359|52295|52245|717
1676475900000|2023-02-15 15:45:00|52360|52310|52305|52255|52364.5|52314.5|52260|52210|727
1676476200000|2023-02-15 15:50:00|52306|52256|52323.5|52273.5|52339.5|52289.5|52282|52232|735
1676476500000|2023-02-15 15:55:00|52327|52277|52347.5|52297.5|52377|52327|52287.5|52237.5|761
1676476800000|2023-02-15 16:00:00|52344.5|52294.5|52337|52287|52359.5|52309.5|52294.5|52244.5|710
1676477100000|2023-02-15 16:05:00|52339|52289|52267|52217|52339.5|52289.5|52244.5|52194.5|643
1676477400000|2023-02-15 16:10:00|52267.5|52217.5|52231|52181|52304.5|52254.5|52209.5|52159.5|522
1676477700000|2023-02-15 16:15:00|52229.5|52179.5|52264|52214|52302|52252|52227.5|52177.5|619
1676478000000|2023-02-15 16:20:00|52269|52219|52274|52224|52299|52249|52217|52167|494
1676478300000|2023-02-15 16:25:00|52264|52214|52231.5|52181.5|52279|52229|52197|52147|521
1676478600000|2023-02-15 16:30:00|52236|52186|52244|52194|52261.5|52211.5|52197|52147|646
1676478900000|2023-02-15 16:35:00|52231|52181|52184|52134|52245|52195|52175|52125|625
1676479200000|2023-02-15 16:40:00|52185|52135|52174.5|52124.5|52222|52172|52137.5|52087.5|538
1676479500000|2023-02-15 16:45:00|52156.5|52106.5|52156|52106|52209|52159|52145|52095|609
1676479800000|2023-02-15 16:50:00|52154|52104|52212.5|52162.5|52216.5|52166.5|52139.5|52089.5|581
1676480100000|2023-02-15 16:55:00|52211|52161|52212.5|52162.5|52229|52179|52185|52135|392
1676480400000|2023-02-15 17:00:00|52205|52155|52259|52209|52269|52219|52195|52145|545
1676480700000|2023-02-15 17:05:00|52256.5|52206.5|52246|52196|52274|52224|52224|52174|687
1676481000000|2023-02-15 17:10:00|52246.5|52196.5|52246|52196|52275|52225|52235|52185|560
1676481300000|2023-02-15 17:15:00|52244|52194|52269|52219|52269|52219|52192|52142|585
1676481600000|2023-02-15 17:20:00|52258.5|52208.5|52358.5|52308.5|52359.5|52309.5|52254|52204|598
1676481900000|2023-02-15 17:25:00|52355|52305|52351.5|52301.5|52370|52320|52321.5|52271.5|557
1676482200000|2023-02-15 17:30:00|52353.5|52303.5|52353.5|52303.5|52375|52325|52333.5|52283.5|622
1676482500000|2023-02-15 17:35:00|52359.5|52309.5|52333|52283|52370|52320|52299.5|52249.5|646
1676482800000|2023-02-15 17:40:00|52336.5|52286.5|52271|52221|52344.5|52294.5|52261.5|52211.5|626
1676483100000|2023-02-15 17:45:00|52266.5|52216.5|52303.5|52253.5|52322|52272|52256|52206|607
1676483400000|2023-02-15 17:50:00|52304.5|52254.5|52306|52256|52326.5|52276.5|52255|52205|570
1676483700000|2023-02-15 17:55:00|52304|52254|52293.5|52243.5|52340|52290|52269.5|52219.5|739
1676484000000|2023-02-15 18:00:00|52291.5|52241.5|52282|52232|52317|52267|52244.5|52194.5|620
1676484300000|2023-02-15 18:05:00|52287|52237|52272|52222|52302|52252|52232|52182|703
1676484600000|2023-02-15 18:10:00|52268|52218|52259.5|52209.5|52319|52269|52247|52197|600
1676484900000|2023-02-15 18:15:00|52313.5|52263.5|52274|52224|52313.5|52263.5|52232|52182|573
1676485200000|2023-02-15 18:20:00|52277|52227|52171|52121|52285|52235|52166.5|52116.5|635
1676485500000|2023-02-15 18:25:00|52169|52119|52189|52139|52206.5|52156.5|52157|52107|652
1676485800000|2023-02-15 18:30:00|52191.5|52141.5|52194|52144|52219.5|52169.5|52151.5|52101.5|575
1676486100000|2023-02-15 18:35:00|52204|52154|52177|52127|52227|52177|52134.5|52084.5|525
1676486400000|2023-02-15 18:40:00|52180|52130|52197.5|52147.5|52229|52179|52175|52125|505
1676486700000|2023-02-15 18:45:00|52196.5|52146.5|52145.5|52095.5|52196.5|52146.5|52119.5|52069.5|581
1676487000000|2023-02-15 18:50:00|52151.5|52101.5|52216.5|52166.5|52226.5|52176.5|52144.5|52094.5|588
1676487300000|2023-02-15 18:55:00|52221|52171|52221.5|52171.5|52249|52199|52204|52154|548
1676487600000|2023-02-15 19:00:00|52218.5|52168.5|52198.5|52148.5|52221.5|52171.5|52183.5|52133.5|490
1676487900000|2023-02-15 19:05:00|52201.5|52151.5|52172|52122|52209|52159|52134.5|52084.5|449
1676488200000|2023-02-15 19:10:00|52173.5|52123.5|52152.5|52102.5|52189.5|52139.5|52146.5|52096.5|495
1676488500000|2023-02-15 19:15:00|52153.5|52103.5|52135|52085|52169|52119|52126.5|52076.5|610
1676488800000|2023-02-15 19:20:00|52140.5|52090.5|52192|52142|52206.5|52156.5|52125|52075|592
1676489100000|2023-02-15 19:25:00|52186|52136|52181.5|52131.5|52199.5|52149.5|52169|52119|311
1676489400000|2023-02-15 19:30:00|52179|52129|52217|52167|52219.5|52169.5|52172|52122|441
1676489700000|2023-02-15 19:35:00|52216|52166|52231.5|52181.5|52235.5|52185.5|52139.5|52089.5|474
1676490000000|2023-02-15 19:40:00|52232.5|52182.5|52178|52128|52232.5|52182.5|52171|52121|392
1676490300000|2023-02-15 19:45:00|52174|52124|52159.5|52109.5|52208|52158|52129.5|52079.5|406
1676490600000|2023-02-15 19:50:00|52162|52112|52191|52141|52220.5|52170.5|52154.5|52104.5|486
1676490900000|2023-02-15 19:55:00|52187|52137|52210.5|52160.5|52218|52168|52144.5|52094.5|463
1676549400000|2023-02-16 12:10:00|52113.5|52063.5|52084.5|52034.5|52138.5|52088.5|52048|51998|503
1676549700000|2023-02-16 12:15:00|52088|52038|52045.5|51995.5|52113|52060.5|51990|51940|633
1676550000000|2023-02-16 12:20:00|52050.5|52000.5|52121|52071|52138.5|52088.5|52045.5|51995.5|536
1676550300000|2023-02-16 12:25:00|52118|52068|52320.5|52270.5|52323.5|52273.5|52113|52063|779
1676550600000|2023-02-16 12:30:00|52326|52276|52319|52269|52356|52306|52290.5|52240.5|669
1676550900000|2023-02-16 12:35:00|52316|52266|52286.5|52236.5|52335|52285|52265.5|52215.5|657
1676551200000|2023-02-16 12:40:00|52280.5|52230.5|52360.5|52310.5|52365.5|52315.5|52268|52218|609
1676551500000|2023-02-16 12:45:00|52361|52311|52385.5|52335.5|52481.5|52431.5|52340.5|52290.5|676
1676551800000|2023-02-16 12:50:00|52400.5|52350.5|52488|52438|52510.5|52460.5|52375.5|52325.5|699
1676552100000|2023-02-16 12:55:00|52500.5|52450.5|52448|52398|52525|52475|52440.5|52390.5|737
1676552400000|2023-02-16 13:00:00|52449|52399|52411|52361|52465|52415|52390|52340|708
1676552700000|2023-02-16 13:05:00|52409|52359|52443|52393|52485|52435|52406|52356|697
1676553000000|2023-02-16 13:10:00|52448.5|52398.5|52443|52393|52485.5|52435.5|52419.5|52369.5|672
1676553300000|2023-02-16 13:15:00|52448|52398|52423|52373|52459|52409|52405|52355|599
1676553600000|2023-02-16 13:20:00|52428|52378|52405|52355|52469|52419|52398.5|52348.5|648
1676553900000|2023-02-16 13:25:00|52411|52361|52463|52413|52549.5|52499.5|52369|52319|768
1676554200000|2023-02-16 13:30:00|52468|52418|52472|52422|52606|52556|52429.5|52379.5|964
1676554500000|2023-02-16 13:35:00|52479.5|52429.5|52456|52406|52551|52501|52420|52370|892
1676554800000|2023-02-16 13:40:00|52448.5|52398.5|52516|52466|52551|52501|52435|52385|795
1676555100000|2023-02-16 13:45:00|52515|52465|52573.5|52523.5|52621|52571|52512|52462|870
1676555400000|2023-02-16 13:50:00|52572|52522|52495|52445|52586|52536|52478|52428|849
1676555700000|2023-02-16 13:55:00|52485.5|52435.5|52502.5|52452.5|52535|52485|52479|52429|698
1676556000000|2023-02-16 14:00:00|52505.5|52455.5|52464.5|52414.5|52525|52475|52446|52396|735
1676556300000|2023-02-16 14:05:00|52466|52416|52513.5|52463.5|52525|52475|52450|52400|769
1676556600000|2023-02-16 14:10:00|52521|52471|52512|52462|52535|52485|52444.5|52394.5|711
1676556900000|2023-02-16 14:15:00|52516|52466|52568|52518|52576|52526|52468|52418|659
1676557200000|2023-02-16 14:20:00|52564|52514|52536.5|52486.5|52595|52545|52470.5|52420.5|713
1676557500000|2023-02-16 14:25:00|52548.5|52498.5|52579|52529|52590.5|52540.5|52500.5|52450.5|634
1676557800000|2023-02-16 14:30:00|52578|52528|52541|52491|52588|52538|52486|52436|736
1676558100000|2023-02-16 14:35:00|52541.5|52491.5|52481|52431|52575.5|52525.5|52459|52409|767
1676558400000|2023-02-16 14:40:00|52486|52436|52522|52472|52550.5|52500.5|52451.5|52401.5|768
1676558700000|2023-02-16 14:45:00|52521|52471|52537|52487|52566|52516|52495.5|52445.5|756
1676559000000|2023-02-16 14:50:00|52540.5|52490.5|52539.5|52489.5|52586|52536|52503|52453|735
1676559300000|2023-02-16 14:55:00|52543.5|52493.5|52459|52409|52555|52505|52439.5|52389.5|719
1676559600000|2023-02-16 15:00:00|52461|52411|52515.5|52465.5|52548|52498|52435.5|52385.5|749
1676559900000|2023-02-16 15:05:00|52520.5|52470.5|52510.5|52460.5|52555.5|52505.5|52465.5|52415.5|756
1676560200000|2023-02-16 15:10:00|52516|52466|52445.5|52395.5|52545.5|52495.5|52415.5|52365.5|761
1676560500000|2023-02-16 15:15:00|52438.5|52388.5|52434.5|52384.5|52468|52418|52414|52364|722
1676560800000|2023-02-16 15:20:00|52435|52385|52415.5|52365.5|52446|52396|52350.5|52300.5|787
1676561100000|2023-02-16 15:25:00|52418|52368|52451|52401|52475.5|52425.5|52390.5|52340.5|762
1676561400000|2023-02-16 15:30:00|52443|52393|52443.5|52393.5|52475|52425|52418|52368|668
1676561700000|2023-02-16 15:35:00|52443|52393|52445.5|52395.5|52455|52405|52355.5|52305.5|707
1676562000000|2023-02-16 15:40:00|52448|52398|52490.5|52440.5|52505|52455|52428|52378|637
1676562300000|2023-02-16 15:45:00|52489|52439|52445|52395|52515.5|52465.5|52428|52378|625
1676562600000|2023-02-16 15:50:00|52440.5|52390.5|52420|52370|52450.5|52398|52386|52336|681
1676562900000|2023-02-16 15:55:00|52445.5|52395.5|52394|52344|52460.5|52410.5|52390.5|52340.5|560
1676563200000|2023-02-16 16:00:00|52391|52341|52403|52353|52415|52365|52360.5|52310.5|550
1676563500000|2023-02-16 16:05:00|52401|52351|52418|52368|52435.5|52383|52381|52331|611
1676563800000|2023-02-16 16:10:00|52415.5|52365.5|52393.5|52343.5|52446|52395|52385.5|52335.5|621
1676564100000|2023-02-16 16:15:00|52393|52343|52408|52358|52465.5|52415.5|52370.5|52320.5|576
1676564400000|2023-02-16 16:20:00|52405.5|52355.5|52430|52380|52445|52395|52380.5|52330.5|592
1676564700000|2023-02-16 16:25:00|52430.5|52380.5|52388|52338|52445|52395|52385|52335|628
1676565000000|2023-02-16 16:30:00|52393|52343|52423.5|52373.5|52440.5|52390.5|52355.5|52305.5|669
1676565300000|2023-02-16 16:35:00|52426|52376|52423.5|52373.5|52445.5|52395.5|52385.5|52335.5|608
1676565600000|2023-02-16 16:40:00|52421|52371|52415|52365|52438|52388|52385.5|52335.5|575
1676565900000|2023-02-16 16:45:00|52395.5|52345.5|52328|52278|52415|52365|52314|52264|701
1676566200000|2023-02-16 16:50:00|52321|52271|52353|52303|52376|52326|52320.5|52270.5|531
1676566500000|2023-02-16 16:55:00|52355.5|52305.5|52341|52291|52375|52325|52336|52286|501
1676566800000|2023-02-16 17:00:00|52343.5|52293.5|52288|52238|52365.5|52315.5|52280.5|52230.5|498
1676567100000|2023-02-16 17:05:00|52287.5|52237.5|52280.5|52230.5|52305|52255|52265.5|52215.5|449
1676567400000|2023-02-16 17:10:00|52284|52234|52305|52255|52345.5|52293|52280.5|52230.5|486
1676567700000|2023-02-16 17:15:00|52300.5|52250.5|52365|52315|52375|52325|52296.5|52246.5|525
1676568000000|2023-02-16 17:20:00|52371.5|52321.5|52341|52291|52375|52325|52335.5|52285.5|351
1676568300000|2023-02-16 17:25:00|52345|52295|52351.5|52301.5|52365|52315|52293|52243|431
1676568600000|2023-02-16 17:30:00|52348.5|52298.5|52339|52289|52370.5|52320.5|52308|52258|465
1676568900000|2023-02-16 17:35:00|52339.5|52289.5|52335.5|52285.5|52365.5|52315.5|52331|52271|426
1676569200000|2023-02-16 17:40:00|52328.5|52278.5|52326.5|52276.5|52355.5|52305.5|52316.5|52266.5|395
1676569500000|2023-02-16 17:45:00|52325.5|52275.5|52303|52253|52353|52303|52290.5|52240.5|475
1676569800000|2023-02-16 17:50:00|52306.5|52256.5|52319|52269|52340.5|52290.5|52297.5|52247.5|435
1676570100000|2023-02-16 17:55:00|52318|52268|52319|52269|52345|52295|52305.5|52255.5|436
1676570400000|2023-02-16 18:00:00|52316.5|52266.5|52099|52049|52335.5|52285.5|52054|52004|705
1676570700000|2023-02-16 18:05:00|52101|52051|52087.5|52037.5|52155|52105|52026.5|51976.5|813
1676571000000|2023-02-16 18:10:00|52078|52028|52111.5|52061.5|52115|52065|52065.5|52015.5|669
1676571300000|2023-02-16 18:15:00|52109|52059|52111.5|52061.5|52170.5|52120.5|52070.5|52020.5|656
1676571600000|2023-02-16 18:20:00|52114|52064|52160.5|52110.5|52166.5|52116.5|52075.5|52025.5|607
1676571900000|2023-02-16 18:25:00|52162|52112|52167.5|52117.5|52175|52125|52136.5|52086.5|640
1676572200000|2023-02-16 18:30:00|52164|52114|52165.5|52115.5|52185|52135|52120.5|52070.5|571
1676572500000|2023-02-16 18:35:00|52171.5|52121.5|52070.5|52020.5|52171.5|52121.5|52021.5|51971.5|683
1676572800000|2023-02-16 18:40:00|52072|52022|52138|52088|52160.5|52110.5|52066.5|52016.5|620
1676573100000|2023-02-16 18:45:00|52135.5|52085.5|52139|52089|52173|52123|52107.5|52057.5|533
1676573400000|2023-02-16 18:50:00|52141.5|52091.5|52115|52065|52165|52115|52103|52053|599
1676573700000|2023-02-16 18:55:00|52117.5|52067.5|52133|52083|52138|52088|52088|52038|571
1676574000000|2023-02-16 19:00:00|52118|52068|52106|52056|52145.5|52095.5|52095.5|52045.5|402
1676574300000|2023-02-16 19:05:00|52103|52053|52278.5|52228.5|52285|52235|52095.5|52045.5|697
1676574600000|2023-02-16 19:10:00|52283.5|52233.5|52281|52231|52328|52278|52193.5|52143.5|821
1676574900000|2023-02-16 19:15:00|52271.5|52221.5|52255.5|52205.5|52305.5|52255.5|52225.5|52175.5|671
1676575200000|2023-02-16 19:20:00|52256.5|52206.5|52341.5|52291.5|52373.5|52323.5|52245.5|52195.5|676
1676575500000|2023-02-16 19:25:00|52335|52285|52231.5|52181.5|52355.5|52305.5|52228|52178|657
1676575800000|2023-02-16 19:30:00|52233.5|52183.5|52245|52195|52278|52228|52183|52133|649
1676576100000|2023-02-16 19:35:00|52235.5|52185.5|52236.5|52186.5|52265|52215|52225.5|52175.5|504
1676576400000|2023-02-16 19:40:00|52235|52185|52180.5|52130.5|52281|52231|52175.5|52125.5|592
1676576700000|2023-02-16 19:45:00|52176.5|52126.5|52185.5|52135.5|52233|52183|52175.5|52125.5|473
1676577000000|2023-02-16 19:50:00|52188|52138|52140.5|52090.5|52238.5|52188.5|52140.5|52090.5|604
1676577300000|2023-02-16 19:55:00|52143|52093|52140.5|52090.5|52183|52133|52105.5|52055.5|578
1676635800000|2023-02-17 12:10:00|52435|52385|52428.5|52378.5|52465|52415|52396.5|52346.5|478
1676636100000|2023-02-17 12:15:00|52433|52383|52444|52394|52459|52409|52399|52349|558
1676636400000|2023-02-17 12:20:00|52432|52382|52388.5|52338.5|52465|52415|52336.5|52286.5|637
1676636700000|2023-02-17 12:25:00|52356.5|52306.5|52322.5|52272.5|52397.5|52347.5|52279|52229|694
1676637000000|2023-02-17 12:30:00|52315|52265|52286|52236|52328.5|52278.5|52240|52190|661
1676637300000|2023-02-17 12:35:00|52282.5|52232.5|52308.5|52258.5|52323.5|52273.5|52282|52232|599
1676637600000|2023-02-17 12:40:00|52305|52255|52251|52201|52333.5|52283.5|52214|52164|617
1676637900000|2023-02-17 12:45:00|52246|52196|52254|52204|52283.5|52233.5|52202|52152|630
1676638200000|2023-02-17 12:50:00|52252|52202|52288.5|52238.5|52296.5|52246.5|52235|52185|554
1676638500000|2023-02-17 12:55:00|52291.5|52241.5|52199|52149|52291.5|52241.5|52178.5|52128.5|618
1676638800000|2023-02-17 13:00:00|52191.5|52141.5|52211|52161|52238.5|52188.5|52153.5|52103.5|676
1676639100000|2023-02-17 13:05:00|52205|52155|52232.5|52182.5|52285|52235|52198.5|52148.5|738
1676639400000|2023-02-17 13:10:00|52233.5|52183.5|52248.5|52198.5|52268.5|52218.5|52190|52140|705
1676639700000|2023-02-17 13:15:00|52253.5|52203.5|52227.5|52177.5|52261|52211|52207.5|52157.5|664
1676640000000|2023-02-17 13:20:00|52221|52171|52230|52180|52268.5|52218.5|52207.5|52157.5|663
1676640300000|2023-02-17 13:25:00|52229|52179|52201|52151|52256|52206|52192.5|52142.5|623
1676640600000|2023-02-17 13:30:00|52206|52156|52221|52171|52236|52186|52192.5|52142.5|658
1676640900000|2023-02-17 13:35:00|52223.5|52173.5|52138.5|52088.5|52241|52191|52130|52080|580
1676641200000|2023-02-17 13:40:00|52133.5|52083.5|52143.5|52093.5|52158.5|52108.5|52104.5|52054.5|659
1676641500000|2023-02-17 13:45:00|52149|52099|52151|52101|52173.5|52123.5|52134.5|52084.5|540
1676641800000|2023-02-17 13:50:00|52153.5|52103.5|52126|52076|52176|52126|52108.5|52058.5|619
1676642100000|2023-02-17 13:55:00|52118.5|52068.5|52100|52050|52126|52076|52067.5|52017.5|743
1676642400000|2023-02-17 14:00:00|52103.5|52053.5|52108.5|52058.5|52118.5|52068.5|52063.5|52013.5|677
1676642700000|2023-02-17 14:05:00|52113.5|52063.5|52142.5|52092.5|52147.5|52097.5|52098.5|52048.5|754
1676643000000|2023-02-17 14:10:00|52132.5|52082.5|52108.5|52058.5|52137|52087|52053.5|52003.5|678
1676643300000|2023-02-17 14:15:00|52106|52056|52121|52071|52138.5|52088.5|52106|52056|592
1676643600000|2023-02-17 14:20:00|52119.5|52069.5|52133.5|52083.5|52148.5|52098.5|52091|52041|666
1676643900000|2023-02-17 14:25:00|52131|52081|52121|52071|52138.5|52088.5|52103.5|52053.5|620
1676644200000|2023-02-17 14:30:00|52126|52076|52132|52082|52163.5|52113.5|52111|52061|723
1676644500000|2023-02-17 14:35:00|52131|52081|52133.5|52083.5|52145|52095|52098.5|52048.5|709
1676644800000|2023-02-17 14:40:00|52131|52081|52051|52001|52139.5|52089.5|52009.5|51959.5|791
1676645100000|2023-02-17 14:45:00|52046|51996|52122|52072|52128.5|52078.5|52028.5|51978.5|718
1676645400000|2023-02-17 14:50:00|52119.5|52069.5|52142|52092|52158.5|52108.5|52111|52061|648
1676645700000|2023-02-17 14:55:00|52144|52094|52073.5|52023.5|52155|52105|52069|52019|694
1676646000000|2023-02-17 15:00:00|52074.5|52024.5|51971|51921|52074.5|52024.5|51963|51913|817
1676646300000|2023-02-17 15:05:00|51978.5|51928.5|51936|51886|51998.5|51948.5|51895|51845|855
1676646600000|2023-02-17 15:10:00|51932|51882|51916|51866|51966|51916|51860.5|51810.5|833
1676646900000|2023-02-17 15:15:00|51908.5|51858.5|51918.5|51868.5|51963.5|51913.5|51884.5|51834.5|820
1676647200000|2023-02-17 15:20:00|51915.5|51865.5|51938.5|51888.5|51995|51945|51911|51861|798
1676647500000|2023-02-17 15:25:00|51983|51933|51992|51942|52003.5|51953.5|51938.5|51888.5|728
1676647800000|2023-02-17 15:30:00|51987|51937|51923.5|51873.5|51996|51946|51909|51859|761
1676648100000|2023-02-17 15:35:00|51922|51872|51929|51879|51946|51896|51864.5|51814.5|761
1676648400000|2023-02-17 15:40:00|51928.5|51878.5|51953.5|51903.5|51956.5|51906.5|51897|51847|753
1676648700000|2023-02-17 15:45:00|51951.5|51901.5|51919|51869|51953.5|51903.5|51864.5|51814.5|654
1676649000000|2023-02-17 15:50:00|51918.5|51868.5|51912|51862|51938.5|51888.5|51862|51812|653
1676649300000|2023-02-17 15:55:00|51913.5|51863.5|51921.5|51871.5|51943.5|51893.5|51854.5|51804.5|675
1676649600000|2023-02-17 16:00:00|51925|51875|51923.5|51873.5|51945|51895|51877|51827|647
1676649900000|2023-02-17 16:05:00|51913.5|51863.5|51926|51876|51941|51891|51864.5|51814.5|655
1676650200000|2023-02-17 16:10:00|51926.5|51876.5|51906|51856|51938.5|51888.5|51852|51802|646
1676650500000|2023-02-17 16:15:00|51907|51857|51904|51854|51938.5|51888.5|51852|51802|639
1676650800000|2023-02-17 16:20:00|51906|51856|51926.5|51876.5|51942.5|51892.5|51893.5|51843.5|574
1676651100000|2023-02-17 16:25:00|51929|51879|51928.5|51878.5|51953|51901|51893.5|51843.5|612
1676651400000|2023-02-17 16:30:00|51927.5|51877.5|51848.5|51798.5|51928.5|51878.5|51827|51777|758
1676651700000|2023-02-17 16:35:00|51839|51789|51777.5|51727.5|51857.5|51807.5|51761.5|51711.5|796
1676652000000|2023-02-17 16:40:00|51783.5|51733.5|51820.5|51770.5|51869.5|51819.5|51755|51705|686
1676652300000|2023-02-17 16:45:00|51816.5|51766.5|51777.5|51727.5|51857|51807|51738.5|51688.5|647
1676652600000|2023-02-17 16:50:00|51776|51726|51816.5|51766.5|51831|51781|51765|51715|598
1676652900000|2023-02-17 16:55:00|51816|51766|51806|51756|51830|51780|51785|51735|497
1676653200000|2023-02-17 17:00:00|51808.5|51758.5|51725.5|51675.5|51808.5|51758.5|51707|51657|760
1676653500000|2023-02-17 17:05:00|51727|51677|51655.5|51605.5|51730|51680|51648.5|51598.5|763
1676653800000|2023-02-17 17:10:00|51660|51610|51678.5|51628.5|51697|51647|51653|51603|700
1676654100000|2023-02-17 17:15:00|51676|51626|51591|51541|51678.5|51628.5|51526|51476|863
1676654400000|2023-02-17 17:20:00|51586|51536|51573.5|51523.5|51615|51565|51541.5|51491.5|713
1676654700000|2023-02-17 17:25:00|51572|51522|51569|51519|51587|51537|51541.5|51491.5|690
1676655000000|2023-02-17 17:30:00|51572.5|51522.5|51593.5|51543.5|51600|51550|51565|51515|565
1676655300000|2023-02-17 17:35:00|51585|51535|51626|51576|51636.5|51586.5|51585|51535|553
1676655600000|2023-02-17 17:40:00|51627|51577|51643.5|51593.5|51648.5|51598.5|51618|51568|561
1676655900000|2023-02-17 17:45:00|51646|51596|51671.5|51621.5|51676.5|51626.5|51625|51575|520
1676656200000|2023-02-17 17:50:00|51676|51626|51681.5|51631.5|51692|51642|51663|51613|540
1676656500000|2023-02-17 17:55:00|51681|51631|51683|51633|51693.5|51643.5|51671|51621|467
1676656800000|2023-02-17 18:00:00|51682.5|51632.5|51716.5|51666.5|51728.5|51678.5|51681|51631|492
1676657100000|2023-02-17 18:05:00|51716|51666|51746.5|51696.5|51794|51744|51701.5|51651.5|695
1676657400000|2023-02-17 18:10:00|51743.5|51693.5|51706.5|51656.5|51756|51706|51695|51645|579
1676657700000|2023-02-17 18:15:00|51701.5|51651.5|51631|51581|51711.5|51661.5|51624|51574|575
1676658000000|2023-02-17 18:20:00|51635|51585|51708|51658|51718.5|51668.5|51628|51578|498
1676658300000|2023-02-17 18:25:00|51715|51665|51713|51663|51743.5|51693.5|51703|51653|554
1676658600000|2023-02-17 18:30:00|51719.5|51669.5|51699|51649|51731|51681|51694|51644|377
1676658900000|2023-02-17 18:35:00|51698.5|51648.5|51716|51666|51716|51666|51692|51642|443
1676659200000|2023-02-17 18:40:00|51711|51661|51714.5|51664.5|51736.5|51686.5|51705|51655|456
1676659500000|2023-02-17 18:45:00|51711|51661|51668.5|51618.5|51746|51696|51652.5|51602.5|495
1676659800000|2023-02-17 18:50:00|51660|51610|51639.5|51589.5|51668.5|51618.5|51622.5|51572.5|513
1676660100000|2023-02-17 18:55:00|51636|51586|51618.5|51568.5|51639.5|51589.5|51595|51545|478
1676660400000|2023-02-17 19:00:00|51626|51576|51613.5|51563.5|51629.5|51579.5|51597.5|51547.5|432
1676660700000|2023-02-17 19:05:00|51613|51563|51635|51585|51642.5|51592.5|51595|51545|464
1676661000000|2023-02-17 19:10:00|51637.5|51587.5|51618|51568|51643|51593|51605|51555|410
1676661300000|2023-02-17 19:15:00|51619.5|51569.5|51614.5|51564.5|51623.5|51573.5|51595|51545|324
1676661600000|2023-02-17 19:20:00|51609.5|51559.5|51619.5|51569.5|51625|51575|51602.5|51552.5|275
1676661900000|2023-02-17 19:25:00|51621|51571|51631|51581|51636|51586|51612.5|51562.5|378
1676662200000|2023-02-17 19:30:00|51633.5|51583.5|51635|51585|51639.5|51589.5|51617|51567|448
1676662500000|2023-02-17 19:35:00|51651|51601|51641|51591|51651|51601|51625|51575|283
1676662800000|2023-02-17 19:40:00|51645|51595|51625|51575|51649.5|51599.5|51617|51567|454
1676663100000|2023-02-17 19:45:00|51624.5|51574.5|51634.5|51584.5|51642.5|51592.5|51617|51567|422
1676663400000|2023-02-17 19:50:00|51635|51585|51630|51580|51643|51593|51619|51569|459
1676663700000|2023-02-17 19:55:00|51629|51579|51643.5|51593.5|51673|51623|51621.5|51571.5|517
1676895000000|2023-02-20 12:10:00|51704|51654|51704|51654|51704|51654|51704|51654|1
1677067800000|2023-02-22 12:10:00|51705|51655|51705|51655|51705|51655|51705|51655|1
1677081300000|2023-02-22 15:55:00|51694|51644|51705|51655|51705|51655|51694|51644|2
1677081600000|2023-02-22 16:00:00|51880.5|51830.5|51809|51759|51910.5|51860.5|51751.5|51701.5|700
1677081900000|2023-02-22 16:05:00|51810.5|51760.5|51788|51738|51879|51829|51744|51694|859
1677082200000|2023-02-22 16:10:00|51786|51736|51883.5|51833.5|51895|51845|51751.5|51701.5|848
1677082500000|2023-02-22 16:15:00|51885|51835|51877.5|51827.5|51908|51858|51849|51799|845
1677082800000|2023-02-22 16:20:00|51867|51817|51963|51913|51993.5|51943.5|51863.5|51813.5|828
1677083100000|2023-02-22 16:25:00|51966|51916|52014|51964|52036|51986|51951|51901|636
1677083400000|2023-02-22 16:30:00|52015|51965|52056|52006|52096|52046|52008.5|51958.5|684
1677083700000|2023-02-22 16:35:00|52052|52002|52111|52061|52137|52087|52029|51979|781
1677084000000|2023-02-22 16:40:00|52112.5|52062.5|52091|52041|52152|52102|52083.5|52033.5|661
1677084300000|2023-02-22 16:45:00|52093|52043|52108|52058|52132|52082|52083.5|52033.5|586
1677084600000|2023-02-22 16:50:00|52106|52056|52049.5|51999.5|52117|52067|52003.5|51953.5|777
1677084900000|2023-02-22 16:55:00|52048|51998|51978.5|51928.5|52048|51998|51967.5|51917.5|624
1677085200000|2023-02-22 17:00:00|51981|51931|51977|51927|52052|52002|51977|51927|708
1677085500000|2023-02-22 17:05:00|51977.5|51927.5|51960|51910|52007|51957|51922.5|51872.5|685
1677085800000|2023-02-22 17:10:00|51959|51909|51972.5|51922.5|51988|51938|51942|51892|643
1677086100000|2023-02-22 17:15:00|51970|51920|51912|51862|51972|51922|51888|51838|678
1677086400000|2023-02-22 17:20:00|51915|51865|51923.5|51873.5|51938.5|51888.5|51892.5|51842.5|674
1677086700000|2023-02-22 17:25:00|51922.5|51872.5|51865.5|51815.5|51925.5|51875.5|51847|51797|725
1677087000000|2023-02-22 17:30:00|51867|51817|51790.5|51740.5|51887|51837|51765.5|51715.5|815
1677087300000|2023-02-22 17:35:00|51789|51739|51765.5|51715.5|51809.5|51759.5|51733|51683|693
1677087600000|2023-02-22 17:40:00|51762.5|51712.5|51818|51768|51822|51772|51753|51703|686
1677087900000|2023-02-22 17:45:00|51813.5|51763.5|51823|51773|51827|51777|51793|51743|622
1677088200000|2023-02-22 17:50:00|51818|51768|51850.5|51800.5|51862|51812|51798|51748|548
1677088500000|2023-02-22 17:55:00|51855.5|51805.5|51834|51784|51867|51817|51810|51760|586
1677088800000|2023-02-22 18:00:00|51835.5|51785.5|51850.5|51800.5|51867|51817|51830.5|51780.5|614
1677089100000|2023-02-22 18:05:00|51849.5|51799.5|51762|51712|51865|51815|51745.5|51695.5|632
1677089400000|2023-02-22 18:10:00|51761|51711|51793|51743|51802|51752|51758|51708|566
1677089700000|2023-02-22 18:15:00|51797|51747|51753|51703|51797|51747|51740.5|51690.5|547
1677090000000|2023-02-22 18:20:00|51752|51702|51692.5|51642.5|51752|51702|51690|51640|640
1677090300000|2023-02-22 18:25:00|51692|51642|51714.5|51664.5|51732|51682|51680.5|51630.5|552
1677090600000|2023-02-22 18:30:00|51711|51661|51670|51620|51724.5|51674.5|51665|51615|669
1677090900000|2023-02-22 18:35:00|51668|51618|51651|51601|51709.5|51659.5|51645.5|51595.5|698
1677091200000|2023-02-22 18:40:00|51661|51611|51636|51586|51667|51617|51619|51569|761
1677091500000|2023-02-22 18:45:00|51642|51592|51659|51609|51675.5|51625.5|51631|51581|683
1677091800000|2023-02-22 18:50:00|51664|51614|51692|51642|51712|51662|51631|51581|711
1677092100000|2023-02-22 18:55:00|51698.5|51648.5|51622|51572|51705|51655|51588|51538|734
1677092400000|2023-02-22 19:00:00|51623.5|51573.5|51635.5|51585.5|51722|51672|51589|51539|977
1677092700000|2023-02-22 19:05:00|51638.5|51588.5|51627|51577|51667|51617|51545|51495|908
1677093000000|2023-02-22 19:10:00|51630|51580|51686|51636|51697|51647|51607.5|51557.5|817
1677093300000|2023-02-22 19:15:00|51687|51637|51632|51582|51712|51662|51627|51577|780
1677093600000|2023-02-22 19:20:00|51629|51579|51674.5|51624.5|51684.5|51634.5|51612|51562|753
1677093900000|2023-02-22 19:25:00|51675.5|51625.5|51702.5|51652.5|51719.5|51669.5|51662.5|51612.5|693
1677094200000|2023-02-22 19:30:00|51701.5|51651.5|51749|51699|51780.5|51730.5|51701.5|51651.5|686
1677094500000|2023-02-22 19:35:00|51752|51702|51770|51720|51807|51757|51742.5|51692.5|673
1677094800000|2023-02-22 19:40:00|51770.5|51720.5|51782.5|51732.5|51799.5|51749.5|51747.5|51697.5|625
1677095100000|2023-02-22 19:45:00|51793|51743|51700.5|51650.5|51805|51755|51694|51644|674
1677095400000|2023-02-22 19:50:00|51699.5|51649.5|51730.5|51680.5|51730.5|51680.5|51684|51634|589
1677095700000|2023-02-22 19:55:00|51725|51675|51723|51673|51745.5|51695.5|51704|51654|602
1677154200000|2023-02-23 12:10:00|51451|51401|51446|51396|51475.5|51425.5|51423.5|51373.5|470
1677154500000|2023-02-23 12:15:00|51443.5|51393.5|51476|51426|51500.5|51450.5|51415|51365|666
1677154800000|2023-02-23 12:20:00|51478.5|51428.5|51483|51433|51508|51458|51448|51398|632
1677155100000|2023-02-23 12:25:00|51485.5|51435.5|51490.5|51440.5|51503.5|51453.5|51453.5|51403.5|620
1677155400000|2023-02-23 12:30:00|51488.5|51438.5|51416|51366|51505|51455|51375|51325|639
1677155700000|2023-02-23 12:35:00|51418|51368|51518.5|51468.5|51518.5|51468.5|51405|51355|606
1677156000000|2023-02-23 12:40:00|51513.5|51463.5|51518.5|51468.5|51538.5|51488.5|51485|51435|571
1677156300000|2023-02-23 12:45:00|51513.5|51463.5|51496|51446|51565|51515|51485|51435|526
1677156600000|2023-02-23 12:50:00|51498.5|51448.5|51528|51478|51532|51482|51475|51425|579
1677156900000|2023-02-23 12:55:00|51515|51465|51555.5|51505.5|51597|51547|51505|51455|644
1677157200000|2023-02-23 13:00:00|51547|51497|51526.5|51476.5|51574|51524|51515|51465|778
1677157500000|2023-02-23 13:05:00|51528|51478|51560.5|51510.5|51581.5|51531.5|51505|51455|678
1677157800000|2023-02-23 13:10:00|51561.5|51511.5|51612.5|51562.5|51612.5|51562.5|51545|51495|629
1677158100000|2023-02-23 13:15:00|51613|51563|51625|51575|51638|51588|51585|51535|695
1677158400000|2023-02-23 13:20:00|51627.5|51577.5|51666|51616|51698|51648|51615|51565|682
1677158700000|2023-02-23 13:25:00|51667.5|51617.5|51651|51601|51678|51628|51625|51575|583
1677159000000|2023-02-23 13:30:00|51654|51604|51731.5|51681.5|51780|51730|51626|51576|912
1677159300000|2023-02-23 13:35:00|51725|51675|51652.5|51602.5|51740|51690|51629|51579|769
1677159600000|2023-02-23 13:40:00|51646|51596|51545|51495|51693|51643|51519|51469|847
1677159900000|2023-02-23 13:45:00|51543|51493|51555|51505|51565|51515|51488.5|51438.5|787
1677160200000|2023-02-23 13:50:00|51552.5|51502.5|51471.5|51421.5|51561.5|51511.5|51464|51414|708
1677160500000|2023-02-23 13:55:00|51483|51433|51396.5|51346.5|51483|51433|51365|51315|827
1677160800000|2023-02-23 14:00:00|51391.5|51341.5|51278|51228|51403|51353|51255|51205|868
1677161100000|2023-02-23 14:05:00|51275|51225|51317.5|51267.5|51340|51290|51265|51215|761
1677161400000|2023-02-23 14:10:00|51315|51265|51181.5|51131.5|51315|51265|51166.5|51116.5|789
1677161700000|2023-02-23 14:15:00|51186|51136|51273.5|51223.5|51273.5|51223.5|51182.5|51132.5|719
1677162000000|2023-02-23 14:20:00|51269|51219|51289|51239|51298.5|51248.5|51245|51195|636
1677162300000|2023-02-23 14:25:00|51291.5|51241.5|51213.5|51163.5|51301.5|51251.5|51205|51155|718
1677162600000|2023-02-23 14:30:00|51217.5|51167.5|51198.5|51148.5|51223.5|51173.5|51175|51125|739
1677162900000|2023-02-23 14:35:00|51198|51148|51298.5|51248.5|51306|51256|51184|51134|745
1677163200000|2023-02-23 14:40:00|51297.5|51247.5|51238.5|51188.5|51301|51251|51215|51165|783
1677163500000|2023-02-23 14:45:00|51236|51186|51148|51098|51253.5|51203.5|51143.5|51093.5|835
1677163800000|2023-02-23 14:50:00|51134|51084|51139.5|51089.5|51200|51150|51125|51075|820
1677164100000|2023-02-23 14:55:00|51138|51088|51245|51195|51265|51215|51135|51085|764
1677164400000|2023-02-23 15:00:00|51237.5|51187.5|51272.5|51222.5|51279.5|51229.5|51230|51180|696
1677164700000|2023-02-23 15:05:00|51279.5|51229.5|51293|51243|51339.5|51289.5|51260|51210|683
1677165000000|2023-02-23 15:10:00|51289|51239|51232.5|51182.5|51309.5|51259.5|51215|51165|751
1677165300000|2023-02-23 15:15:00|51231|51181|51174.5|51124.5|51244.5|51194.5|51147.5|51097.5|698
1677165600000|2023-02-23 15:20:00|51163|51113|51190|51140|51219.5|51169.5|51125|51075|724
1677165900000|2023-02-23 15:25:00|51193|51143|51186|51136|51199.5|51149.5|51165|51115|580
1677166200000|2023-02-23 15:30:00|51185|51135|51205|51155|51239.5|51189.5|51175|51125|672
1677166500000|2023-02-23 15:35:00|51215|51165|51263.5|51213.5|51264.5|51214.5|51205|51155|649
1677166800000|2023-02-23 15:40:00|51261|51211|51278.5|51228.5|51278.5|51228.5|51215|51165|683
1677167100000|2023-02-23 15:45:00|51281|51231|51327.5|51277.5|51344.5|51294.5|51275|51225|695
1677167400000|2023-02-23 15:50:00|51321|51271|51313.5|51263.5|51383.5|51333.5|51308.5|51258.5|665
1677167700000|2023-02-23 15:55:00|51318.5|51268.5|51313.5|51263.5|51349|51299|51294|51244|689
1677168000000|2023-02-23 16:00:00|51311|51261|51268|51218|51319.5|51269.5|51255|51205|698
1677168300000|2023-02-23 16:05:00|51272|51222|51413.5|51363.5|51413.5|51363.5|51269|51219|681
1677168600000|2023-02-23 16:10:00|51410|51360|51445|51395|51473.5|51423.5|51385|51335|630
1677168900000|2023-02-23 16:15:00|51446|51396|51426|51376|51468.5|51418.5|51405|51355|629
1677169200000|2023-02-23 16:20:00|51424.5|51374.5|51483|51433|51508.5|51458.5|51415|51365|614
1677169500000|2023-02-23 16:25:00|51490|51440|51488|51438|51503.5|51453.5|51446|51396|612
1677169800000|2023-02-23 16:30:00|51488.5|51438.5|51509|51459|51514.5|51464.5|51431|51381|546
1677170100000|2023-02-23 16:35:00|51514.5|51464.5|51445|51395|51514.5|51464.5|51435.5|51385.5|565
1677170400000|2023-02-23 16:40:00|51441|51391|51502|51452|51514.5|51464.5|51436|51386|496
1677170700000|2023-02-23 16:45:00|51496|51446|51477|51427|51519.5|51469.5|51463.5|51413.5|498
1677171000000|2023-02-23 16:50:00|51469.5|51419.5|51528.5|51478.5|51529.5|51479.5|51443|51393|521
1677171300000|2023-02-23 16:55:00|51533.5|51483.5|51418.5|51368.5|51543.5|51493.5|51408.5|51358.5|688
1677171600000|2023-02-23 17:00:00|51422|51372|51368|51318|51434.5|51384.5|51348.5|51298.5|675
1677171900000|2023-02-23 17:05:00|51365|51315|51408|51358|51423.5|51373.5|51356|51306|513
1677172200000|2023-02-23 17:10:00|51410|51360|51463.5|51413.5|51474.5|51424.5|51403.5|51353.5|570
1677172500000|2023-02-23 17:15:00|51458.5|51408.5|51465|51415|51478.5|51428.5|51418.5|51368.5|581
1677172800000|2023-02-23 17:20:00|51473.5|51423.5|51411|51361|51499.5|51449.5|51411|51361|591
1677173100000|2023-02-23 17:25:00|51416|51366|51397|51347|51439.5|51389.5|51363.5|51313.5|587
1677173400000|2023-02-23 17:30:00|51396|51346|51378.5|51328.5|51419.5|51369.5|51363|51313|494
1677173700000|2023-02-23 17:35:00|51371|51321|51358.5|51308.5|51391|51341|51353.5|51303.5|510
1677174000000|2023-02-23 17:40:00|51362|51312|51331|51281|51394.5|51344.5|51331|51281|512
1677174300000|2023-02-23 17:45:00|51333|51283|51375|51325|51393.5|51343.5|51316|51266|556
1677174600000|2023-02-23 17:50:00|51368.5|51318.5|51373|51323|51383.5|51333.5|51358|51308|562
1677174900000|2023-02-23 17:55:00|51378.5|51328.5|51343.5|51293.5|51404.5|51354.5|51306|51256|543
1677175200000|2023-02-23 18:00:00|51346|51296|51333.5|51283.5|51366|51316|51315|51265|616
1677175500000|2023-02-23 18:05:00|51331|51281|51363.5|51313.5|51376|51326|51321|51271|586
1677175800000|2023-02-23 18:10:00|51353.5|51303.5|51351|51301|51363.5|51313.5|51333.5|51283.5|538
1677176100000|2023-02-23 18:15:00|51353|51303|51340|51290|51383.5|51333.5|51336|51286|525
1677176400000|2023-02-23 18:20:00|51343.5|51293.5|51295|51245|51349.5|51299.5|51293.5|51243.5|560
1677176700000|2023-02-23 18:25:00|51291|51241|51321|51271|51328.5|51278.5|51286|51236|487
1677177000000|2023-02-23 18:30:00|51323.5|51273.5|51373|51323|51373.5|51323.5|51318.5|51268.5|519
1677177300000|2023-02-23 18:35:00|51370|51320|51377|51327|51403.5|51353.5|51358.5|51308.5|501
1677177600000|2023-02-23 18:40:00|51373.5|51323.5|51393.5|51343.5|51404.5|51354.5|51361|51311|528
1677177900000|2023-02-23 18:45:00|51388.5|51338.5|51367|51317|51393.5|51343.5|51358.5|51308.5|525
1677178200000|2023-02-23 18:50:00|51365|51315|51418.5|51368.5|51429.5|51379.5|51358|51308|598
1677178500000|2023-02-23 18:55:00|51426|51376|51426|51376|51429.5|51379.5|51393|51343|603
1677178800000|2023-02-23 19:00:00|51423.5|51373.5|51398.5|51348.5|51429.5|51379.5|51388.5|51338.5|442
1677179100000|2023-02-23 19:05:00|51396|51346|51375|51325|51398.5|51348.5|51363.5|51313.5|363
1677179400000|2023-02-23 19:10:00|51378.5|51328.5|51348|51298|51384.5|51334.5|51333.5|51283.5|444
1677179700000|2023-02-23 19:15:00|51346|51296|51323|51273|51353.5|51303.5|51305|51255|418
1677180000000|2023-02-23 19:20:00|51323.5|51273.5|51328.5|51278.5|51347|51297|51291|51241|420
1677180300000|2023-02-23 19:25:00|51331|51281|51335|51285|51386|51336|51326|51276|511
1677180600000|2023-02-23 19:30:00|51341|51291|51352|51302|51393.5|51343.5|51333.5|51283.5|596
1677180900000|2023-02-23 19:35:00|51346|51296|51378.5|51328.5|51385|51335|51343.5|51293.5|460
1677181200000|2023-02-23 19:40:00|51383.5|51333.5|51373.5|51323.5|51389.5|51339.5|51371|51321|373
1677181500000|2023-02-23 19:45:00|51368.5|51318.5|51361|51311|51391|51341|51358.5|51308.5|280
1677181800000|2023-02-23 19:50:00|51366|51316|51383.5|51333.5|51393.5|51343.5|51366|51316|361
1677182100000|2023-02-23 19:55:00|51385|51335|51374.5|51324.5|51408.5|51358.5|51373.5|51323.5|330
1677240600000|2023-02-24 12:10:00|51566|51516|51561|51511|51570.5|51520.5|51485|51435|463
1677240900000|2023-02-24 12:15:00|51560.5|51510.5|51661|51611|51676|51626|51535|51485|651
1677241200000|2023-02-24 12:20:00|51655|51605|51663|51613|51700.5|51650.5|51615|51565|589
1677241500000|2023-02-24 12:25:00|51637.5|51587.5|51655.5|51605.5|51695.5|51645.5|51610|51560|634
1677241800000|2023-02-24 12:30:00|51625|51575|51628|51578|51693|51643|51595|51545|462
1677242100000|2023-02-24 12:35:00|51635|51585|51683|51633|51687.5|51637.5|51603|51553|628
1677242400000|2023-02-24 12:40:00|51687.5|51637.5|51616|51566|51695|51645|51585|51535|576
1677242700000|2023-02-24 12:45:00|51603|51553|51601|51551|51670.5|51620.5|51595|51545|517
1677243000000|2023-02-24 12:50:00|51603|51553|51613|51563|51638|51588|51575|51525|498
1677243300000|2023-02-24 12:55:00|51615.5|51565.5|51665.5|51615.5|51668.5|51618.5|51590.5|51540.5|564
1677243600000|2023-02-24 13:00:00|51666|51616|51677|51627|51697.5|51647.5|51630.5|51575.5|736
1677243900000|2023-02-24 13:05:00|51675.5|51625.5|51670|51620|51705|51655|51660.5|51610.5|593
1677244200000|2023-02-24 13:10:00|51667|51617|51710.5|51660.5|51727.5|51677.5|51625.5|51575.5|642
1677244500000|2023-02-24 13:15:00|51714.5|51664.5|51678|51628|51757.5|51707.5|51670.5|51620.5|697
1677244800000|2023-02-24 13:20:00|51702|51652|51675|51625|51722|51672|51653|51603|709
1677245100000|2023-02-24 13:25:00|51672|51622|51660|51580|51675|51625|51575|51525|689
1677245400000|2023-02-24 13:30:00|51652|51602|51673|51623|51790|51732|51630.5|51580|862
1677245700000|2023-02-24 13:35:00|51675.5|51625.5|51757|51707|51765|51715|51635|51585|885
1677246000000|2023-02-24 13:40:00|51762.5|51712.5|51711|51661|51804|51754|51705|51655|805
1677246300000|2023-02-24 13:45:00|51707|51657|51825|51775|51837.5|51787.5|51675|51625|817
1677246600000|2023-02-24 13:50:00|51815|51765|51805|51755|51847.5|51797.5|51723|51673|819
1677246900000|2023-02-24 13:55:00|51800|51750|51753|51703|51827.5|51777.5|51712|51662|810
1677247200000|2023-02-24 14:00:00|51752.5|51702.5|51832|51782|51858.5|51808.5|51745|51695|757
1677247500000|2023-02-24 14:05:00|51834.5|51784.5|51824.5|51774.5|51853.5|51803.5|51760.5|51710.5|769
1677247800000|2023-02-24 14:10:00|51826|51776|51844.5|51794.5|51871|51821|51803|51753|690
1677248100000|2023-02-24 14:15:00|51848.5|51798.5|51915.5|51865.5|51926|51876|51843|51793|696
1677248400000|2023-02-24 14:20:00|51918.5|51868.5|51932|51882|51960.5|51910.5|51890.5|51840.5|786
1677248700000|2023-02-24 14:25:00|51934.5|51884.5|51916|51866|51991|51941|51914.5|51864.5|727
1677249000000|2023-02-24 14:30:00|51913.5|51863.5|51943.5|51893.5|51995.5|51945.5|51895|51845|899
1677249300000|2023-02-24 14:35:00|51941|51891|51921|51871|52003.5|51953.5|51913|51863|818
1677249600000|2023-02-24 14:40:00|51918|51868|51990|51940|52012|51962|51913|51863|793
1677249900000|2023-02-24 14:45:00|51983.5|51933.5|51964.5|51914.5|51995.5|51945.5|51928|51878|781
1677250200000|2023-02-24 14:50:00|51965|51915|51968|51918|51995.5|51945.5|51935.5|51885.5|748
1677250500000|2023-02-24 14:55:00|51972.5|51922.5|51952.5|51902.5|51993|51943|51925.5|51875.5|684
1677250800000|2023-02-24 15:00:00|51955|51905|51898.5|51848.5|52008.5|51958.5|51885|51835|796
1677251100000|2023-02-24 15:05:00|51901|51851|51985|51935|51985|51935|51865|51815|799
1677251400000|2023-02-24 15:10:00|51976|51926|51950|51900|51986|51936|51919|51869|747
1677251700000|2023-02-24 15:15:00|51951|51901|51967.5|51917.5|52004|51954|51911.5|51861.5|703
1677252000000|2023-02-24 15:20:00|51967|51917|51994|51944|51995|51945|51926.5|51876.5|694
1677252300000|2023-02-24 15:25:00|51995|51945|51964|51914|52005|51955|51924|51874|595
1677252600000|2023-02-24 15:30:00|51981|51931|51918|51868|51984|51934|51897.5|51847.5|548
1677252900000|2023-02-24 15:35:00|51920|51870|51979|51929|51979|51929|51882|51832|634
1677253200000|2023-02-24 15:40:00|51942.5|51892.5|51902.5|51852.5|51984|51934|51901.5|51851.5|605
1677253500000|2023-02-24 15:45:00|51904|51854|51955|51905|51956.5|51906.5|51884|51834|611
1677253800000|2023-02-24 15:50:00|51954|51904|51989|51939|52000|51950|51911.5|51861.5|516
1677254100000|2023-02-24 15:55:00|51993|51943|51967|51917|51995|51945|51951.5|51901.5|661
1677254400000|2023-02-24 16:00:00|51962.5|51912.5|51950|51900|51985|51935|51940|51890|604
1677254700000|2023-02-24 16:05:00|51948|51898|51941.5|51891.5|51957.5|51907.5|51914.5|51864.5|656
1677255000000|2023-02-24 16:10:00|51940.5|51890.5|51954.5|51904.5|51965|51915|51939.5|51889.5|591
1677255300000|2023-02-24 16:15:00|51956.5|51906.5|51911.5|51861.5|51965|51915|51907.5|51857.5|602
1677255600000|2023-02-24 16:20:00|51910|51860|51927.5|51877.5|51950|51900|51896.5|51846.5|581
1677255900000|2023-02-24 16:25:00|51925|51875|51904|51854|51931.5|51881.5|51892|51842|596
1677256200000|2023-02-24 16:30:00|51896.5|51846.5|51846.5|51796.5|51918|51868|51844|51794|573
1677256500000|2023-02-24 16:35:00|51847|51797|51885|51835|51907.5|51857.5|51845|51795|551
1677256800000|2023-02-24 16:40:00|51882|51832|51870|51820|51891.5|51841.5|51839.5|51789.5|581
1677257100000|2023-02-24 16:45:00|51866.5|51816.5|51886.5|51836.5|51906.5|51856.5|51859|51809|531
1677257400000|2023-02-24 16:50:00|51891|51841|51891.5|51841.5|51897.5|51847.5|51859|51809|575
1677257700000|2023-02-24 16:55:00|51890|51840|51901.5|51851.5|51915|51865|51885|51835|557
1677258000000|2023-02-24 17:00:00|51905|51855|51892.5|51842.5|51918|51868|51890.5|51840.5|440
1677258300000|2023-02-24 17:05:00|51895|51845|51898|51848|51915|51865|51893|51843|486
1677258600000|2023-02-24 17:10:00|51896.5|51846.5|51872|51822|51898|51848|51872|51822|456
1677258900000|2023-02-24 17:15:00|51875|51825|51880|51830|51895.5|51845.5|51862.5|51812.5|482
1677259200000|2023-02-24 17:20:00|51880.5|51830.5|51862.5|51812.5|51895|51845|51852.5|51802.5|579
1677259500000|2023-02-24 17:25:00|51860|51810|51868|51818|51895.5|51845.5|51847.5|51797.5|574
1677259800000|2023-02-24 17:30:00|51871|51821|51876.5|51826.5|51887.5|51837.5|51842.5|51792.5|515
1677260100000|2023-02-24 17:35:00|51879|51829|51865|51815|51902.5|51852.5|51850|51800|434
1677260400000|2023-02-24 17:40:00|51860|51810|51912.5|51862.5|51917.5|51867.5|51858.5|51808.5|453
1677260700000|2023-02-24 17:45:00|51915|51865|52001|51951|52015|51965|51910|51860|491
1677261000000|2023-02-24 17:50:00|51997.5|51947.5|52060|52010|52077.5|52027.5|51993|51943|711
1677261300000|2023-02-24 17:55:00|52054.5|52004.5|52022.5|51972.5|52097.5|52047.5|52015|51965|659
1677261600000|2023-02-24 18:00:00|52020|51970|52055|52005|52075|52025|52015|51965|611
1677261900000|2023-02-24 18:05:00|52065|52015|52065|52015|52125|52075|52042.5|51992.5|655
1677262200000|2023-02-24 18:10:00|52057.5|52007.5|52047.5|51997.5|52075|52025|52040|51990|546
1677262500000|2023-02-24 18:15:00|52057.5|52007.5|52053|52003|52070|52020|52037.5|51987.5|509
1677262800000|2023-02-24 18:20:00|52051|52001|51995|51945|52065|52015|51979.5|51929.5|576
1677263100000|2023-02-24 18:25:00|51982|51932|52015|51965|52027.5|51977.5|51974.5|51924.5|514
1677263400000|2023-02-24 18:30:00|52011.5|51961.5|52035|51985|52057.5|52007.5|52011.5|51961.5|543
1677263700000|2023-02-24 18:35:00|52027.5|51977.5|52025|51975|52057.5|52007.5|52015|51965|529
1677264000000|2023-02-24 18:40:00|52027.5|51977.5|52047|51997|52061.5|52011.5|52012.5|51962.5|455
1677264300000|2023-02-24 18:45:00|52050|52000|52035.5|51985.5|52065|52015|52032.5|51982.5|427
1677264600000|2023-02-24 18:50:00|52038.5|51988.5|52077|52027|52095|52045|52037.5|51987.5|523
1677264900000|2023-02-24 18:55:00|52081|52031|52084|52034|52111|52061|52068.5|52018.5|559
1677265200000|2023-02-24 19:00:00|52081|52031|52061.5|52011.5|52098.5|52048.5|52052.5|52002.5|529
1677265500000|2023-02-24 19:05:00|52066|52016|52091.5|52041.5|52098.5|52048.5|52055|52005|367
1677265800000|2023-02-24 19:10:00|52081|52031|52091.5|52041.5|52105|52055|52055|52005|487
1677266100000|2023-02-24 19:15:00|52094|52044|52068.5|52018.5|52096|52046|52057.5|52007.5|507
1677266400000|2023-02-24 19:20:00|52063.5|52013.5|52094|52044|52098.5|52048.5|52047|51997|490
1677266700000|2023-02-24 19:25:00|52101|52051|52071|52021|52101|52051|52067.5|52017.5|421
1677267000000|2023-02-24 19:30:00|52076.5|52026.5|52064|52014|52091|52041|52060|52010|350
1677267300000|2023-02-24 19:35:00|52068.5|52018.5|52073.5|52023.5|52078.5|52028.5|52060|52010|348
1677267600000|2023-02-24 19:40:00|52076|52026|52066|52016|52078.5|52028.5|52065|52015|281
1677267900000|2023-02-24 19:45:00|52069|52019|52059|52009|52076|52026|52035|51985|400
1677268200000|2023-02-24 19:50:00|52055|52005|52054|52004|52066|52016|52042.5|51992.5|331
1677268500000|2023-02-24 19:55:00|52056.5|52006.5|52013.5|51963.5|52058.5|52008.5|52002.5|51952.5|412
1677499800000|2023-02-27 12:10:00|51837.5|51787.5|51814.5|51764.5|51842.5|51792.5|51768.5|51718.5|535
1677500100000|2023-02-27 12:15:00|51798.5|51748.5|51823|51773|51842|51792|51781|51731|537
1677500400000|2023-02-27 12:20:00|51815|51765|51900|51850|51907|51857|51806|51756|642
1677500700000|2023-02-27 12:25:00|51897.5|51847.5|51950|51900|51965|51915|51873.5|51823.5|695
1677501000000|2023-02-27 12:30:00|51938.5|51888.5|51994|51944|51999.5|51949.5|51933|51883|675
1677501300000|2023-02-27 12:35:00|51990|51940|51940|51890|51997|51947|51900|51850|602
1677501600000|2023-02-27 12:40:00|51935|51885|51887.5|51837.5|51954|51904|51875|51825|642
1677501900000|2023-02-27 12:45:00|51890|51840|51840.5|51790.5|51894|51844|51815|51765|641
1677502200000|2023-02-27 12:50:00|51841.5|51791.5|51996|51946|52001|51951|51841.5|51791.5|722
1677502500000|2023-02-27 12:55:00|51997.5|51947.5|52016.5|51966.5|52048.5|51998.5|51985|51935|697
1677502800000|2023-02-27 13:00:00|52011.5|51961.5|52012|51962|52043.5|51993.5|51994.5|51944.5|680
1677503100000|2023-02-27 13:05:00|52016|51966|51974|51924|52019|51969|51909.5|51859.5|753
1677503400000|2023-02-27 13:10:00|51970|51920|51993.5|51943.5|52028.5|51978.5|51960|51910|644
1677503700000|2023-02-27 13:15:00|51999.5|51949.5|52028.5|51978.5|52038.5|51988.5|51929.5|51879.5|785
1677504000000|2023-02-27 13:20:00|52029.5|51979.5|52005|51955|52069|52019|51966|51916|739
1677504300000|2023-02-27 13:25:00|52013.5|51963.5|52005|51955|52058.5|52008.5|51975|51925|724
1677504600000|2023-02-27 13:30:00|52002.5|51952.5|51922|51872|52038.5|51988.5|51913|51863|790
1677504900000|2023-02-27 13:35:00|51924.5|51874.5|51907|51857|51948.5|51898.5|51865|51815|821
1677505200000|2023-02-27 13:40:00|51905|51855|51908.5|51858.5|51935|51885|51845|51795|762
1677505500000|2023-02-27 13:45:00|51903|51853|51910.5|51860.5|51953.5|51903.5|51865|51815|735
1677505800000|2023-02-27 13:50:00|51899.5|51849.5|51917.5|51867.5|51993|51943|51885|51835|782
1677506100000|2023-02-27 13:55:00|51917|51867|51963|51913|51977|51927|51910|51860|653
1677506400000|2023-02-27 14:00:00|51958|51908|51920|51870|51963|51913|51878.5|51828.5|761
1677506700000|2023-02-27 14:05:00|51920.5|51870.5|52022.5|51972.5|52049.5|51999.5|51896|51846|752
1677507000000|2023-02-27 14:10:00|52034.5|51984.5|52108.5|52058.5|52147|52097|52013|51963|773
1677507300000|2023-02-27 14:15:00|52100|52050|52120|52070|52157|52107|52095|52045|767
1677507600000|2023-02-27 14:20:00|52121.5|52071.5|52069.5|52019.5|52134.5|52084.5|52036|51986|645
1677507900000|2023-02-27 14:25:00|52028.5|51978.5|51980|51930|52074.5|52024.5|51965|51915|738
1677508200000|2023-02-27 14:30:00|51984.5|51934.5|52055|52005|52067|52017|51975|51925|809
1677508500000|2023-02-27 14:35:00|52050|52000|52062.5|52012.5|52088.5|52038.5|52015|51965|719
1677508800000|2023-02-27 14:40:00|52065|52015|52062.5|52012.5|52089.5|52039.5|51976|51926|771
1677509100000|2023-02-27 14:45:00|52059.5|52009.5|52060|52010|52077.5|52027.5|52011|51961|756
1677509400000|2023-02-27 14:50:00|52056.5|52006.5|52035.5|51985.5|52073.5|52023.5|52011.5|51961.5|760
1677509700000|2023-02-27 14:55:00|52036.5|51986.5|51991.5|51941.5|52071|52021|51955|51905|675
1677510000000|2023-02-27 15:00:00|51986.5|51936.5|51940.5|51890.5|52001.5|51951.5|51925|51875|771
1677510300000|2023-02-27 15:05:00|51947.5|51897.5|51894|51844|51973.5|51923.5|51884.5|51834.5|721
1677510600000|2023-02-27 15:10:00|51902.5|51852.5|51812.5|51762.5|51922.5|51872.5|51809.5|51759.5|774
1677510900000|2023-02-27 15:15:00|51806.5|51756.5|51781.5|51731.5|51812.5|51762.5|51735|51685|869
1677511200000|2023-02-27 15:20:00|51780|51730|51878|51828|51918.5|51868.5|51775|51725|821
1677511500000|2023-02-27 15:25:00|51874|51824|51902|51852|51921|51871|51841|51788.5|809
1677511800000|2023-02-27 15:30:00|51894.5|51844.5|51919.5|51869.5|51958.5|51908.5|51892|51842|731
1677512100000|2023-02-27 15:35:00|51915|51865|52022|51972|52029|51979|51915|51865|854
1677512400000|2023-02-27 15:40:00|52029|51979|52008|51958|52059|52009|51997.5|51947.5|791
1677512700000|2023-02-27 15:45:00|52011.5|51961.5|52039.5|51989.5|52048.5|51998.5|51970|51920|781
1677513000000|2023-02-27 15:50:00|52041.5|51991.5|51975|51925|52061.5|52011.5|51968|51918|714
1677513300000|2023-02-27 15:55:00|51977|51927|51994|51944|52043.5|51993.5|51968|51918|703
1677513600000|2023-02-27 16:00:00|51990|51940|51999.5|51949.5|52001.5|51951.5|51942.5|51892.5|667
1677513900000|2023-02-27 16:05:00|51997|51947|51967|51917|52013.5|51963.5|51963|51913|742
1677514200000|2023-02-27 16:10:00|51970|51920|51989.5|51939.5|52036.5|51986.5|51962|51912|688
1677514500000|2023-02-27 16:15:00|51990|51940|51976|51926|52039.5|51989.5|51974|51924|697
1677514800000|2023-02-27 16:20:00|51980.5|51930.5|52006.5|51956.5|52008.5|51958.5|51974|51924|577
1677515100000|2023-02-27 16:25:00|52006|51956|52031|51981|52051.5|52001.5|51983.5|51933.5|645
1677515400000|2023-02-27 16:30:00|52033|51983|52100|52050|52151.5|52101.5|52030|51980|804
1677515700000|2023-02-27 16:35:00|52101.5|52051.5|52045.5|51995.5|52101.5|52051.5|52038.5|51988.5|656
1677516000000|2023-02-27 16:40:00|52043|51993|52071|52021|52093.5|52043.5|52030|51980|514
1677516300000|2023-02-27 16:45:00|52072|52022|52053|52003|52088.5|52038.5|52042.5|51992.5|595
1677516600000|2023-02-27 16:50:00|52051|52001|52077.5|52027.5|52078|52028|52042.5|51992.5|479
1677516900000|2023-02-27 16:55:00|52075.5|52025.5|52061|52011|52106|52056|52058.5|52008.5|466
1677517200000|2023-02-27 17:00:00|52060.5|52010.5|52119|52069|52128.5|52078.5|52055|52005|578
1677517500000|2023-02-27 17:05:00|52120.5|52070.5|52106|52056|52140.5|52090.5|52073.5|52023.5|733
1677517800000|2023-02-27 17:10:00|52098|52048|52078.5|52028.5|52148.5|52098.5|52061|52011|672
1677518100000|2023-02-27 17:15:00|52083|52033|52083.5|52033.5|52093.5|52043.5|52053.5|52003.5|544
1677518400000|2023-02-27 17:20:00|52078.5|52028.5|52121|52071|52128.5|52078.5|52075|52025|584
1677518700000|2023-02-27 17:25:00|52114|52064|52045|51995|52121|52071|52035|51985|618
1677519000000|2023-02-27 17:30:00|52043|51993|52033|51983|52046|51996|51955|51905|727
1677519300000|2023-02-27 17:35:00|52026|51976|52043|51993|52051|52001|52023.5|51973.5|465
1677519600000|2023-02-27 17:40:00|52035|51985|52006|51956|52063.5|52013.5|51995|51945|523
1677519900000|2023-02-27 17:45:00|52008.5|51958.5|52003.5|51953.5|52018.5|51968.5|51975|51925|384
1677520200000|2023-02-27 17:50:00|51995|51945|52058.5|52008.5|52058.5|52008.5|51975|51925|466
1677520500000|2023-02-27 17:55:00|52048.5|51998.5|52006|51956|52061|52011|52002.5|51952.5|505
1677520800000|2023-02-27 18:00:00|52011|51961|51977|51927|52011|51961|51963|51913|487
1677521100000|2023-02-27 18:05:00|51978.5|51928.5|52003.5|51953.5|52021|51971|51955|51905|551
1677521400000|2023-02-27 18:10:00|51998.5|51948.5|51968.5|51918.5|52021|51971|51958.5|51908.5|486
1677521700000|2023-02-27 18:15:00|51966|51916|51960|51910|51988.5|51938.5|51935|51885|456
1677522000000|2023-02-27 18:20:00|51961|51911|51857|51807|51963.5|51913.5|51818.5|51768.5|845
1677522300000|2023-02-27 18:25:00|51853.5|51803.5|51755|51705|51871|51821|51746|51696|752
1677522600000|2023-02-27 18:30:00|51758.5|51708.5|51814|51764|51858.5|51808.5|51738.5|51688.5|773
1677522900000|2023-02-27 18:35:00|51818|51768|51793.5|51743.5|51838.5|51788.5|51755|51705|762
1677523200000|2023-02-27 18:40:00|51792.5|51742.5|51903.5|51853.5|51918.5|51868.5|51782.5|51732.5|692
1677523500000|2023-02-27 18:45:00|51903|51853|51913.5|51863.5|51941|51891|51873.5|51823.5|656
1677523800000|2023-02-27 18:50:00|51911|51861|51871|51821|51946|51896|51845|51795|721
1677524100000|2023-02-27 18:55:00|51873|51823|51886|51836|51909|51859|51853|51803|767
1677524400000|2023-02-27 19:00:00|51878.5|51828.5|51927.5|51877.5|51946|51896|51875|51825|608
1677524700000|2023-02-27 19:05:00|51933.5|51883.5|51938.5|51888.5|51948.5|51898.5|51915|51865|476
1677525000000|2023-02-27 19:10:00|51933.5|51883.5|51928.5|51878.5|51938.5|51888.5|51915|51865|459
1677525300000|2023-02-27 19:15:00|51926|51876|51928.5|51878.5|51948.5|51898.5|51918.5|51868.5|420
1677525600000|2023-02-27 19:20:00|51923.5|51873.5|51995|51945|52003.5|51953.5|51923.5|51873.5|470
1677525900000|2023-02-27 19:25:00|51991|51941|51968.5|51918.5|52001|51951|51963|51913|551
1677526200000|2023-02-27 19:30:00|51966|51916|52006|51956|52026|51976|51963|51913|590
1677526500000|2023-02-27 19:35:00|52003.5|51953.5|52033.5|51983.5|52053.5|52003.5|52002.5|51952.5|497
1677526800000|2023-02-27 19:40:00|52032|51982|52050|52000|52068.5|52018.5|52023.5|51973.5|525
1677527100000|2023-02-27 19:45:00|52053|52003|52053.5|52003.5|52071|52021|52046|51996|530
1677527400000|2023-02-27 19:50:00|52056|52006|52058.5|52008.5|52073.5|52023.5|52043.5|51993.5|555
1677527700000|2023-02-27 19:55:00|52062|52012|52097|52047|52101|52051|52058.5|52008.5|587
1677586200000|2023-02-28 12:10:00|52075|52025|52067.5|52017.5|52151|52101|52035|51985|529
1677586500000|2023-02-28 12:15:00|52065|52015|52112|52062|52125|52075|52007|51957|668
1677586800000|2023-02-28 12:20:00|52115|52065|52195|52145|52237.5|52187.5|52105|52055|665
1677587100000|2023-02-28 12:25:00|52201|52151|52204.5|52154.5|52543.5|52493.5|52142|52092|615
1677587400000|2023-02-28 12:30:00|52202.5|52152.5|52204.5|52154.5|52254.5|52204.5|52165|52115|657
1677587700000|2023-02-28 12:35:00|52201.5|52151.5|52180|52130|52246|52196|52145|52095|650
1677588000000|2023-02-28 12:40:00|52207.5|52157.5|52200|52150|52227|52177|52105|52055|702
1677588300000|2023-02-28 12:45:00|52199|52149|52200|52150|52220|52170|52125|52070|670
1677588600000|2023-02-28 12:50:00|52157|52107|52064.5|52014.5|52209.5|52159.5|52045|51995|715
1677588900000|2023-02-28 12:55:00|52067.5|52017.5|52019.5|51969.5|52086.5|52036.5|52005|51955|645
1677589200000|2023-02-28 13:00:00|52025|51975|52053|52003|52155.5|52105.5|52005|51955|773
1677589500000|2023-02-28 13:05:00|52055|52005|52151.5|52101.5|52178|52128|52045|51995|733
1677589800000|2023-02-28 13:10:00|52146.5|52096.5|52083|52033|52152.5|52102.5|52027|51977|665
1677590100000|2023-02-28 13:15:00|52076.5|52026.5|51944|51894|52076.5|52026.5|51925|51875|702
1677590400000|2023-02-28 13:20:00|51939|51889|51924|51874|51978|51928|51915|51865|632
1677590700000|2023-02-28 13:25:00|51922|51872|51944|51894|51949|51899|51865|51815|606
1677591000000|2023-02-28 13:30:00|51944.5|51894.5|51947|51897|51977|51927|51879.5|51829.5|581
1677591300000|2023-02-28 13:35:00|51948|51898|51849|51799|51974.5|51924.5|51815|51765|715
1677591600000|2023-02-28 13:40:00|51852|51802|51882|51832|51902|51852|51834|51784|719
1677591900000|2023-02-28 13:45:00|51881.5|51831.5|51896.5|51846.5|51961|51906.5|51875|51825|639
1677592200000|2023-02-28 13:50:00|51895|51845|51882|51832|51927|51877|51844.5|51794.5|645
1677592500000|2023-02-28 13:55:00|51879.5|51829.5|51937|51887|51943.5|51893.5|51859.5|51799.5|587
1677592800000|2023-02-28 14:00:00|51941.5|51891.5|51967|51917|51984|51934|51894.5|51844.5|706
1677593100000|2023-02-28 14:05:00|51961.5|51911.5|51941.5|51891.5|51991.5|51941.5|51892|51842|577
1677593400000|2023-02-28 14:10:00|51940|51890|52037|51987|52056.5|52006.5|51889.5|51839.5|637
1677593700000|2023-02-28 14:15:00|52039|51989|52038.5|51988.5|52061.5|52011.5|51969.5|51919.5|702
1677594000000|2023-02-28 14:20:00|52036.5|51986.5|52076.5|52026.5|52088.5|52038.5|52014|51964|674
1677594300000|2023-02-28 14:25:00|52075|52025|52136.5|52086.5|52138.5|52088.5|52064.5|52014.5|633
1677594600000|2023-02-28 14:30:00|52125|52075|52200|52150|52240|52190|52125|52075|657
1677594900000|2023-02-28 14:35:00|52210|52160|52210|52160|52222.5|52172.5|52174.5|52124.5|604
1677595200000|2023-02-28 14:40:00|52211.5|52161.5|52199.5|52149.5|52220|52170|52155|52105|584
1677595500000|2023-02-28 14:45:00|52200|52150|52151|52101|52202|52152|52135|52085|683
1677595800000|2023-02-28 14:50:00|52150|52100|52089.5|52039.5|52194.5|52144.5|52085|52035|669
1677596100000|2023-02-28 14:55:00|52088|52038|52148.5|52098.5|52182|52132|52083|52033|703
1677596400000|2023-02-28 15:00:00|52150|52100|52142.5|52092.5|52195|52145|52075|52025|796
1677596700000|2023-02-28 15:05:00|52145|52095|52188|52138|52195|52145|52121|52071|764
1677597000000|2023-02-28 15:10:00|52195|52145|52130|52080|52245|52195|52125|52075|724
1677597300000|2023-02-28 15:15:00|52132.5|52082.5|52158.5|52108.5|52173|52123|52082|52032|709
1677597600000|2023-02-28 15:20:00|52157.5|52107.5|52105|52055|52184.5|52134.5|52102.5|52052.5|630
1677597900000|2023-02-28 15:25:00|52102.5|52052.5|52084.5|52034.5|52102.5|52052.5|52047.5|51997.5|671
1677598200000|2023-02-28 15:30:00|52083.5|52033.5|52087.5|52037.5|52139.5|52089.5|52065|52015|711
1677598500000|2023-02-28 15:35:00|52090|52040|52135|52085|52154.5|52102|52072.5|52022.5|647
1677598800000|2023-02-28 15:40:00|52143|52093|52132.5|52082.5|52147.5|52097.5|52057|52007|612
1677599100000|2023-02-28 15:45:00|52126|52076|52191|52141|52191|52141|52079.5|52029.5|710
1677599400000|2023-02-28 15:50:00|52184.5|52134.5|52147.5|52097.5|52215|52165|52132|52082|717
1677599700000|2023-02-28 15:55:00|52146|52096|52235|52185|52240|52190|52117|52067|776
1677600000000|2023-02-28 16:00:00|52237.5|52187.5|52216|52166|52305|52255|52179.5|52129.5|806
1677600300000|2023-02-28 16:05:00|52211|52161|52190|52140|52234.5|52184.5|52152|52102|735
1677600600000|2023-02-28 16:10:00|52191|52141|52282.5|52232.5|52365|52315|52147|52097|827
1677600900000|2023-02-28 16:15:00|52287.5|52237.5|52302|52252|52302.5|52252.5|52245|52195|746
1677601200000|2023-02-28 16:20:00|52287.5|52237.5|52302|52252|52342.5|52285|52265|52215|676
1677601500000|2023-02-28 16:25:00|52301|52251|52374.5|52324.5|52385|52335|52300|52250|636
1677601800000|2023-02-28 16:30:00|52372.5|52322.5|52401.5|52351.5|52401.5|52351.5|52352.5|52302.5|653
1677602100000|2023-02-28 16:35:00|52399.5|52349.5|52414|52364|52450|52400|52383.5|52333.5|679
1677602400000|2023-02-28 16:40:00|52414.5|52364.5|52334.5|52284.5|52441.5|52391.5|52325|52275|720
1677602700000|2023-02-28 16:45:00|52333.5|52283.5|52290|52240|52387|52337|52284|52234|766
1677603000000|2023-02-28 16:50:00|52287|52237|52313|52263|52321.5|52271.5|52265|52215|666
1677603300000|2023-02-28 16:55:00|52314.5|52264.5|52314|52264|52316.5|52266.5|52275|52225|568
1677603600000|2023-02-28 17:00:00|52315.5|52265.5|52254.5|52204.5|52316.5|52266.5|52245|52195|551
1677603900000|2023-02-28 17:05:00|52259|52209|52215|52165|52260.5|52210.5|52204.5|52154.5|524
1677604200000|2023-02-28 17:10:00|52212|52162|52219.5|52169.5|52251.5|52201.5|52205|52155|512
1677604500000|2023-02-28 17:15:00|52226.5|52176.5|52255|52205|52275.5|52225.5|52219.5|52169.5|418
1677604800000|2023-02-28 17:20:00|52254.5|52204.5|52282|52232|52291.5|52241.5|52245|52195|493
1677605100000|2023-02-28 17:25:00|52279.5|52229.5|52290|52240|52301.5|52251.5|52255|52205|481
1677605400000|2023-02-28 17:30:00|52287|52237|52319.5|52269.5|52331.5|52281.5|52275|52225|501
1677605700000|2023-02-28 17:35:00|52321.5|52271.5|52335.5|52285.5|52356.5|52306.5|52285|52235|514
1677606000000|2023-02-28 17:40:00|52331.5|52281.5|52245.5|52195.5|52355.5|52305.5|52235|52185|596
1677606300000|2023-02-28 17:45:00|52242|52192|52245|52195|52271.5|52221.5|52219|52169|621
1677606600000|2023-02-28 17:50:00|52240|52190|52222|52172|52245|52195|52214.5|52164.5|525
1677606900000|2023-02-28 17:55:00|52216.5|52166.5|52242|52192|52264|52214|52215|52165|606
1677607200000|2023-02-28 18:00:00|52245.5|52195.5|52237.5|52187.5|52294.5|52244.5|52225|52175|701
1677607500000|2023-02-28 18:05:00|52239.5|52189.5|52247|52197|52264|52214|52214.5|52164.5|512
1677607800000|2023-02-28 18:10:00|52249.5|52199.5|52252.5|52202.5|52276.5|52226.5|52233|52183|526
1677608100000|2023-02-28 18:15:00|52255.5|52205.5|52259.5|52209.5|52269.5|52219.5|52235|52185|539
1677608400000|2023-02-28 18:20:00|52262|52212|52242|52192|52269.5|52219.5|52235|52185|502
1677608700000|2023-02-28 18:25:00|52241.5|52191.5|52281.5|52231.5|52316.5|52266.5|52225|52175|543
1677609000000|2023-02-28 18:30:00|52278.5|52228.5|52333.5|52283.5|52344|52294|52263.5|52213.5|526
1677609300000|2023-02-28 18:35:00|52325.5|52275.5|52287.5|52237.5|52334|52284|52272.5|52222.5|555
1677609600000|2023-02-28 18:40:00|52290|52240|52248|52198|52296.5|52246.5|52235.5|52185.5|530
1677609900000|2023-02-28 18:45:00|52249.5|52199.5|52209|52159|52271.5|52221.5|52203|52153|535
1677610200000|2023-02-28 18:50:00|52206.5|52156.5|52278|52228|52316.5|52266.5|52200.5|52150.5|648
1677610500000|2023-02-28 18:55:00|52276.5|52226.5|52278|52228|52302|52252|52260|52210|591
1677610800000|2023-02-28 19:00:00|52274.5|52224.5|52243|52193|52284|52234|52230.5|52180.5|566
1677611100000|2023-02-28 19:05:00|52249|52199|52255.5|52205.5|52269|52219|52230|52180|557
1677611400000|2023-02-28 19:10:00|52256|52206|52218|52168|52261.5|52211.5|52215|52165|538
1677611700000|2023-02-28 19:15:00|52220.5|52170.5|52245|52195|52249|52199|52214|52164|468
1677612000000|2023-02-28 19:20:00|52240.5|52190.5|52259|52209|52270.5|52220.5|52212.5|52162.5|471
1677612300000|2023-02-28 19:25:00|52264.5|52214.5|52249.5|52199.5|52269.5|52219.5|52235|52185|371
1677612600000|2023-02-28 19:30:00|52240.5|52190.5|52274.5|52224.5|52284.5|52234.5|52231.5|52181.5|296
1677612900000|2023-02-28 19:35:00|52272|52222|52271|52221|52334.5|52284.5|52264|52214|555
1677613200000|2023-02-28 19:40:00|52282|52232|52284|52234|52329.5|52279.5|52241|52191|471
1677613500000|2023-02-28 19:45:00|52288|52238|52287|52237|52332|52282|52268|52218|462
1677613800000|2023-02-28 19:50:00|52282|52232|52271|52221|52287|52237|52243.5|52193.5|402
1677614100000|2023-02-28 19:55:00|52277|52227|52279.5|52229.5|52284.5|52234.5|52256|52206|409
1677672600000|2023-03-01 12:10:00|52019|51969|52034|51984|52038|51988|51999.5|51949.5|609
1677672900000|2023-03-01 12:15:00|52030.5|51980.5|52029|51979|52109|52059|52004.5|51954.5|682
1677673200000|2023-03-01 12:20:00|52049|51999|52100|52050|52128|52078|52007|51957|736
1677673500000|2023-03-01 12:25:00|52103|52053|52014|51964|52103|52053|51999.5|51949.5|732
1677673800000|2023-03-01 12:30:00|52013|51963|52096.5|52046.5|52106|52056|52008.5|51958.5|648
1677674100000|2023-03-01 12:35:00|52090|52040|52187.5|52137.5|52197.5|52147.5|52069|52019|725
1677674400000|2023-03-01 12:40:00|52185|52135|52138|52088|52205|52155|52132.5|52082.5|712
1677674700000|2023-03-01 12:45:00|52135|52085|52124|52074|52196|52146|52086.5|52036.5|629
1677675000000|2023-03-01 12:50:00|52117.5|52067.5|52042.5|51992.5|52141.5|52091.5|52032.5|51982.5|686
1677675300000|2023-03-01 12:55:00|52044|51994|52085|52035|52090.5|52040.5|52025|51975|539
1677675600000|2023-03-01 13:00:00|52082.5|52032.5|52002|51952|52095|52045|51975|51925|739
1677675900000|2023-03-01 13:05:00|51997|51947|52065.5|52015.5|52077|52027|51980|51930|742
1677676200000|2023-03-01 13:10:00|52065|52015|52005|51955|52125|52075|52005|51955|767
1677676500000|2023-03-01 13:15:00|52005.5|51955.5|51952|51902|52010|51960|51917.5|51867.5|756
1677676800000|2023-03-01 13:20:00|51954.5|51904.5|52002|51952|52028|51978|51950|51900|700
1677677100000|2023-03-01 13:25:00|52000|51950|52095|52045|52111|52061|51997|51947|778
1677677400000|2023-03-01 13:30:00|52110|52060|52189.5|52139.5|52225|52175|52105|52055|832
1677677700000|2023-03-01 13:35:00|52190|52140|52107|52057|52195|52145|52089.5|52039.5|678
1677678000000|2023-03-01 13:40:00|52108|52058|52128|52078|52140.5|52090.5|52075|52025|672
1677678300000|2023-03-01 13:45:00|52127.5|52077.5|52119|52069|52160|52110|52104.5|52054.5|794
1677678600000|2023-03-01 13:50:00|52118|52068|52117.5|52067.5|52162.5|52112.5|52105|52055|609
1677678900000|2023-03-01 13:55:00|52120.5|52070.5|52147|52097|52180.5|52130.5|52095|52045|617
1677679200000|2023-03-01 14:00:00|52152.5|52102.5|52020.5|51970.5|52170.5|52120.5|52004.5|51954.5|706
1677679500000|2023-03-01 14:05:00|52022.5|51972.5|52052.5|52002.5|52060|52010|52005|51955|647
1677679800000|2023-03-01 14:10:00|52050.5|52000.5|52096.5|52046.5|52114|52064|52025|51975|673
1677680100000|2023-03-01 14:15:00|52092|52042|52090|52040|52106.5|52056.5|52055|52005|583
1677680400000|2023-03-01 14:20:00|52092|52042|52091.5|52041.5|52100|52050|52071.5|52021.5|544
1677680700000|2023-03-01 14:25:00|52094|52044|52134|52084|52157.5|52107.5|52094|52044|646
1677681000000|2023-03-01 14:30:00|52139|52089|52146.5|52096.5|52182.5|52132.5|52105|52055|753
1677681300000|2023-03-01 14:35:00|52149|52099|52099|52049|52181.5|52131.5|52095|52045|689
1677681600000|2023-03-01 14:40:00|52101.5|52051.5|52180.5|52130.5|52182.5|52132.5|52088|52038|757
1677681900000|2023-03-01 14:45:00|52176.5|52126.5|52069|52019|52176.5|52126.5|52055|52005|811
1677682200000|2023-03-01 14:50:00|52066|52016|52164|52114|52177|52127|52054|52004|789
1677682500000|2023-03-01 14:55:00|52161.5|52111.5|52129|52079|52165|52115|52065|52015|768
1677682800000|2023-03-01 15:00:00|52133|52083|52237.5|52187.5|52267.5|52217.5|52095|52045|856
1677683100000|2023-03-01 15:05:00|52234|52184|52242.5|52192.5|52267.5|52217.5|52212.5|52162.5|812
1677683400000|2023-03-01 15:10:00|52237.5|52187.5|52265.5|52215.5|52340|52290|52235|52185|828
1677683700000|2023-03-01 15:15:00|52260.5|52210.5|52204|52154|52282.5|52232.5|52195|52145|786
1677684000000|2023-03-01 15:20:00|52201.5|52151.5|52154|52104|52207.5|52157.5|52115|52065|722
1677684300000|2023-03-01 15:25:00|52145|52095|52159|52109|52170|52120|52134|52084|710
1677684600000|2023-03-01 15:30:00|52162.5|52112.5|52129|52079|52202.5|52152.5|52125|52075|746
1677684900000|2023-03-01 15:35:00|52126|52076|52076.5|52026.5|52137|52087|52045|51995|781
1677685200000|2023-03-01 15:40:00|52072|52022|52028|51978|52075.5|52025.5|52005|51955|724
1677685500000|2023-03-01 15:45:00|52027.5|51977.5|52025.5|51975.5|52037.5|51987.5|51989|51939|729
1677685800000|2023-03-01 15:50:00|52023|51973|51989|51939|52029|51979|51945.5|51895.5|751
1677686100000|2023-03-01 15:55:00|51987.5|51937.5|51951.5|51901.5|52000|51950|51927.5|51877.5|803
1677686400000|2023-03-01 16:00:00|51944|51894|51999|51949|52013.5|51963.5|51936.5|51886.5|654
1677686700000|2023-03-01 16:05:00|51998.5|51948.5|52048.5|51998.5|52078.5|52028.5|51985.5|51935.5|743
1677687000000|2023-03-01 16:10:00|52043|51993|52004|51954|52048.5|51998.5|51993|51943|708
1677687300000|2023-03-01 16:15:00|52011|51961|52041.5|51991.5|52051|52001|51996.5|51946.5|634
1677687600000|2023-03-01 16:20:00|52043.5|51993.5|52003.5|51953.5|52043.5|51993.5|51989|51939|710
1677687900000|2023-03-01 16:25:00|52001|51951|51969|51919|52012|51962|51960.5|51910.5|632
1677688200000|2023-03-01 16:30:00|51966.5|51916.5|51997|51947|52006|51956|51945|51895|609
1677688500000|2023-03-01 16:35:00|52003|51953|52036.5|51986.5|52043.5|51993.5|51985|51935|593
1677688800000|2023-03-01 16:40:00|52031.5|51981.5|52061|52011|52063.5|52013.5|52013|51963|640
1677689100000|2023-03-01 16:45:00|52057|52007|51991.5|51941.5|52078.5|52028.5|51988|51938|693
1677689400000|2023-03-01 16:50:00|51989|51939|51989|51939|52008.5|51958.5|51965|51915|608
1677689700000|2023-03-01 16:55:00|51991|51941|52001|51951|52008.5|51958.5|51965|51915|620
1677690000000|2023-03-01 17:00:00|51999|51949|51976|51926|52018.5|51968.5|51955|51905|578
1677690300000|2023-03-01 17:05:00|51978.5|51928.5|51892|51842|51988.5|51938.5|51875|51825|664
1677690600000|2023-03-01 17:10:00|51888|51838|51938.5|51888.5|51958.5|51908.5|51863|51813|775
1677690900000|2023-03-01 17:15:00|51925|51875|51936|51886|51943.5|51893.5|51915|51865|631
1677691200000|2023-03-01 17:20:00|51935|51885|51942.5|51892.5|51947.5|51897.5|51896.5|51846.5|679
1677691500000|2023-03-01 17:25:00|51941.5|51891.5|51947.5|51897.5|51963.5|51913.5|51895|51845|709
1677691800000|2023-03-01 17:30:00|51945|51895|51962.5|51912.5|51974|51924|51933.5|51883.5|585
1677692100000|2023-03-01 17:35:00|51968.5|51918.5|51964|51914|51974|51924|51945|51895|573
1677692400000|2023-03-01 17:40:00|51966.5|51916.5|51971.5|51921.5|51978.5|51928.5|51935|51885|546
1677692700000|2023-03-01 17:45:00|51966.5|51916.5|51986|51936|51993.5|51943.5|51943.5|51893.5|553
1677693000000|2023-03-01 17:50:00|51987.5|51937.5|51991|51941|51993.5|51943.5|51965|51915|432
1677693300000|2023-03-01 17:55:00|51990.5|51940.5|51999|51949|52018.5|51968.5|51965|51915|554
1677693600000|2023-03-01 18:00:00|51996|51946|51976|51926|52018.5|51968.5|51965|51915|668
1677693900000|2023-03-01 18:05:00|51972.5|51922.5|51954|51904|51978.5|51928.5|51945|51895|458
1677694200000|2023-03-01 18:10:00|51958.5|51908.5|51909|51859|51968.5|51918.5|51875|51825|618
1677694500000|2023-03-01 18:15:00|51904|51854|51931.5|51881.5|51949|51899|51903.5|51853.5|582
1677694800000|2023-03-01 18:20:00|51931|51881|51971|51921|51989|51939|51881|51831|586
1677695100000|2023-03-01 18:25:00|51973.5|51923.5|51964|51914|51983.5|51933.5|51935|51885|446
1677695400000|2023-03-01 18:30:00|51968.5|51918.5|51948.5|51898.5|51983.5|51933.5|51935|51885|426
1677695700000|2023-03-01 18:35:00|51949|51899|51923.5|51873.5|51953.5|51903.5|51916.5|51866.5|448
1677696000000|2023-03-01 18:40:00|51916.5|51866.5|51968.5|51918.5|51974.5|51924.5|51915|51865|478
1677696300000|2023-03-01 18:45:00|51971|51921|51968.5|51918.5|51989|51939|51955|51905|502
1677696600000|2023-03-01 18:50:00|51966.5|51916.5|51979.5|51929.5|51996|51946|51955|51905|570
1677696900000|2023-03-01 18:55:00|51983.5|51933.5|51993.5|51943.5|52008.5|51958.5|51965|51915|582
1677697200000|2023-03-01 19:00:00|51998.5|51948.5|51983.5|51933.5|52005|51955|51975|51925|564
1677697500000|2023-03-01 19:05:00|51985|51935|51979.5|51929.5|51989.5|51939.5|51965|51915|510
1677697800000|2023-03-01 19:10:00|51976.5|51926.5|51992|51942|51995|51945|51975|51925|476
1677698100000|2023-03-01 19:15:00|51989.5|51939.5|52001.5|51951.5|52013.5|51963.5|51985|51935|510
1677698400000|2023-03-01 19:20:00|52003.5|51953.5|51979.5|51929.5|52003.5|51953.5|51971.5|51921.5|401
1677698700000|2023-03-01 19:25:00|51983.5|51933.5|51979|51929|51990|51940|51973.5|51923.5|395
1677699000000|2023-03-01 19:30:00|51984.5|51934.5|51960|51910|51990|51940|51955|51905|513
1677699300000|2023-03-01 19:35:00|51959.5|51909.5|51941.5|51891.5|51962|51912|51935|51885|455
1677699600000|2023-03-01 19:40:00|51944.5|51894.5|51937|51887|51954.5|51904.5|51929|51879|382
1677699900000|2023-03-01 19:45:00|51941|51891|51944.5|51894.5|51965.5|51915.5|51931.5|51881.5|420
1677700200000|2023-03-01 19:50:00|51947|51897|51930|51880|51963.5|51913.5|51919|51869|382
1677700500000|2023-03-01 19:55:00|51924.5|51874.5|51936.5|51886.5|51945.5|51895.5|51919|51869|418
1677759000000|2023-03-02 12:10:00|51863.5|51813.5|51880|51830|51893|51843|51855|51805|506
1677759300000|2023-03-02 12:15:00|51877.5|51827.5|51913.5|51863.5|51946|51896|51831|51781|657
1677759600000|2023-03-02 12:20:00|51918|51868|51975|51925|51985.5|51935.5|51903.5|51853.5|689
1677759900000|2023-03-02 12:25:00|51985|51935|52005.5|51955.5|52007|51957|51955|51905|605
1677760200000|2023-03-02 12:30:00|51995|51945|52043.5|51993.5|52064|52014|51985|51935|712
1677760500000|2023-03-02 12:35:00|52047.5|51997.5|52058.5|52008.5|52084|52034|52025|51975|683
1677760800000|2023-03-02 12:40:00|52057.5|52007.5|52093|52043|52102.5|52052.5|52025|51975|706
1677761100000|2023-03-02 12:45:00|52095|52045|52137.5|52087.5|52180|52130|52065|52015|787
1677761400000|2023-03-02 12:50:00|52143|52093|52128|52078|52179.5|52129.5|52115|52065|717
1677761700000|2023-03-02 12:55:00|52122.5|52072.5|52082.5|52032.5|52129.5|52079.5|52082.5|52032.5|615
1677762000000|2023-03-02 13:00:00|52085|52035|52082|52032|52105|52055|52025|51975|746
1677762300000|2023-03-02 13:05:00|52085|52035|52063|52013|52128|52078|52043.5|51993.5|688
1677762600000|2023-03-02 13:10:00|52056|52006|52116.5|52066.5|52141.5|52091.5|52043.5|51993.5|752
1677762900000|2023-03-02 13:15:00|52114|52064|52126.5|52076.5|52136.5|52086.5|52085|52035|744
1677763200000|2023-03-02 13:20:00|52123.5|52073.5|52110|52060|52138|52088|52068.5|52018.5|620
1677763500000|2023-03-02 13:25:00|52106|52056|52096|52046|52121.5|52071.5|52043.5|51993.5|661
1677763800000|2023-03-02 13:30:00|52098.5|52048.5|52176.5|52126.5|52245|52195|52093.5|52043.5|920
1677764100000|2023-03-02 13:35:00|52165|52115|52189|52139|52231.5|52181.5|52163.5|52113.5|831
1677764400000|2023-03-02 13:40:00|52188.5|52138.5|52106.5|52056.5|52188.5|52138.5|52083.5|52033.5|806
1677764700000|2023-03-02 13:45:00|52121.5|52071.5|52176.5|52126.5|52181.5|52131.5|52105|52055|694
1677765000000|2023-03-02 13:50:00|52173.5|52123.5|52186|52136|52223|52173|52155|52105|680
1677765300000|2023-03-02 13:55:00|52176|52126|52184|52134|52218|52168|52175|52125|652
1677765600000|2023-03-02 14:00:00|52183.5|52133.5|52159|52109|52195|52145|52135|52085|742
1677765900000|2023-03-02 14:05:00|52161.5|52111.5|52143.5|52093.5|52203.5|52153.5|52123.5|52073.5|665
1677766200000|2023-03-02 14:10:00|52144|52094|52166.5|52116.5|52178|52128|52139|52089|601
1677766500000|2023-03-02 14:15:00|52168|52118|52166|52116|52174|52124|52125|52075|579
1677766800000|2023-03-02 14:20:00|52168.5|52118.5|52228.5|52178.5|52253.5|52203.5|52163.5|52113.5|688
1677767100000|2023-03-02 14:25:00|52231.5|52181.5|52231.5|52181.5|52269|52219|52223.5|52173.5|674
1677767400000|2023-03-02 14:30:00|52233.5|52183.5|52211|52161|52266.5|52216.5|52203.5|52153.5|831
1677767700000|2023-03-02 14:35:00|52208.5|52158.5|52226|52176|52282|52232|52173.5|52123.5|861
1677768000000|2023-03-02 14:40:00|52226.5|52176.5|52283.5|52233.5|52301.5|52251.5|52204|52154|755
1677768300000|2023-03-02 14:45:00|52289.5|52239.5|52261|52211|52309|52259|52252.5|52202.5|728
1677768600000|2023-03-02 14:50:00|52255|52205|52196.5|52146.5|52266.5|52216.5|52162.5|52112.5|737
1677768900000|2023-03-02 14:55:00|52193.5|52143.5|52164|52114|52216.5|52166.5|52154|52102.5|694
1677769200000|2023-03-02 15:00:00|52166.5|52116.5|52175|52125|52194.5|52144.5|52132.5|52082.5|768
1677769500000|2023-03-02 15:05:00|52181|52131|52131|52081|52206.5|52156.5|52125|52075|667
1677769800000|2023-03-02 15:10:00|52135|52085|52136|52086|52153.5|52103.5|52115|52065|640
1677770100000|2023-03-02 15:15:00|52134|52084|52186|52136|52196.5|52146.5|52105|52055|742
1677770400000|2023-03-02 15:20:00|52182.5|52132.5|52151|52101|52201.5|52151.5|52147.5|52097.5|714
1677770700000|2023-03-02 15:25:00|52156.5|52106.5|52144|52094|52171.5|52121.5|52112.5|52062.5|630
1677771000000|2023-03-02 15:30:00|52143.5|52093.5|52114|52064|52151.5|52101.5|52099|52049|567
1677771300000|2023-03-02 15:35:00|52111|52061|52131.5|52081.5|52136.5|52086.5|52082.5|52032.5|607
1677771600000|2023-03-02 15:40:00|52129.5|52079.5|52125|52075|52159|52109|52095|52045|689
1677771900000|2023-03-02 15:45:00|52121|52071|52109|52059|52129.5|52079.5|52082.5|52032.5|586
1677772200000|2023-03-02 15:50:00|52111.5|52061.5|52059.5|52009.5|52111.5|52061.5|52055|52005|654
1677772500000|2023-03-02 15:55:00|52061.5|52011.5|52045|51995|52071.5|52021.5|52015|51965|821
1677772800000|2023-03-02 16:00:00|52046.5|51996.5|52062.5|52012.5|52076.5|52026.5|52044.5|51994.5|742
1677773100000|2023-03-02 16:05:00|52066.5|52016.5|52049|51999|52076.5|52026.5|52028.5|51978.5|651
1677773400000|2023-03-02 16:10:00|52046|51996|52048.5|51998.5|52051.5|52001.5|52023.5|51973.5|545
1677773700000|2023-03-02 16:15:00|52049.5|51999.5|51996|51946|52051.5|52001.5|51965|51915|621
1677774000000|2023-03-02 16:20:00|51991.5|51941.5|52036|51986|52046.5|51996.5|51983.5|51933.5|636
1677774300000|2023-03-02 16:25:00|52039.5|51989.5|52029|51979|52058.5|52008.5|52028.5|51978.5|603
1677774600000|2023-03-02 16:30:00|52028.5|51978.5|52055|52005|52055|52005|52015|51965|560
1677774900000|2023-03-02 16:35:00|52053.5|52003.5|52074|52024|52101.5|52051.5|52035|51985|596
1677775200000|2023-03-02 16:40:00|52066|52016|52051|52001|52074|52024|52033.5|51983.5|512
1677775500000|2023-03-02 16:45:00|52054.5|52004.5|52058.5|52008.5|52068.5|52018.5|52033.5|51983.5|484
1677775800000|2023-03-02 16:50:00|52053.5|52003.5|52076|52026|52088.5|52038.5|52025|51975|543
1677776100000|2023-03-02 16:55:00|52078.5|52028.5|52069.5|52019.5|52091.5|52041.5|52045|51995|435
1677776400000|2023-03-02 17:00:00|52066|52016|52061|52011|52091.5|52041.5|52045|51995|430
1677776700000|2023-03-02 17:05:00|52064.5|52014.5|52101.5|52051.5|52111.5|52061.5|52064.5|52014.5|554
1677777000000|2023-03-02 17:10:00|52098.5|52048.5|52094|52044|52111.5|52061.5|52081|52031|542
1677777300000|2023-03-02 17:15:00|52099.5|52049.5|52123.5|52073.5|52148.5|52098.5|52075|52025|637
1677777600000|2023-03-02 17:20:00|52121|52071|52098.5|52048.5|52134.5|52084.5|52091.5|52041.5|373
1677777900000|2023-03-02 17:25:00|52093.5|52043.5|52068.5|52018.5|52099.5|52049.5|52038.5|51988.5|551
1677778200000|2023-03-02 17:30:00|52067|52017|52078.5|52028.5|52088.5|52038.5|52035|51985|553
1677778500000|2023-03-02 17:35:00|52082|52032|52081|52031|52094.5|52044.5|52055|52005|526
1677778800000|2023-03-02 17:40:00|52086.5|52036.5|52048.5|51998.5|52088.5|52038.5|52035|51985|439
1677779100000|2023-03-02 17:45:00|52052|52002|52054.5|52004.5|52066.5|52016.5|52025|51975|485
1677779400000|2023-03-02 17:50:00|52053.5|52003.5|52023.5|51973.5|52058.5|52008.5|52023.5|51973.5|476
1677779700000|2023-03-02 17:55:00|52027|51977|52058.5|52008.5|52064|52014|52023.5|51973.5|393
1677780000000|2023-03-02 18:00:00|52061.5|52011.5|52076|52026|52086.5|52036.5|52035|51985|434
1677780300000|2023-03-02 18:05:00|52078.5|52028.5|52061|52011|52084.5|52034.5|52053.5|52003.5|424
1677780600000|2023-03-02 18:10:00|52064|52014|52066|52016|52088.5|52038.5|52055|52005|320
1677780900000|2023-03-02 18:15:00|52064.5|52014.5|52043.5|51993.5|52086.5|52036.5|52043.5|51993.5|445
1677781200000|2023-03-02 18:20:00|52046.5|51996.5|52063.5|52013.5|52068.5|52018.5|52024.5|51974.5|396
1677781500000|2023-03-02 18:25:00|52071.5|52021.5|52071|52021|52106.5|52056.5|52063.5|52013.5|473
1677781800000|2023-03-02 18:30:00|52075|52025|52039.5|51989.5|52087.5|52037.5|52035|51985|412
1677782100000|2023-03-02 18:35:00|52039|51989|51966.5|51916.5|52041|51991|51833|51783|912
1677782400000|2023-03-02 18:40:00|51963.5|51913.5|52001.5|51951.5|52001.5|51951.5|51935|51885|683
1677782700000|2023-03-02 18:45:00|51994|51944|51968.5|51918.5|52011.5|51961.5|51963|51913|586
1677783000000|2023-03-02 18:50:00|51964.5|51914.5|52021|51971|52025|51975|51963|51913|609
1677783300000|2023-03-02 18:55:00|52018|51968|51987|51937|52026.5|51976.5|51975|51925|615
1677783600000|2023-03-02 19:00:00|51983.5|51933.5|52001.5|51951.5|52016.5|51966.5|51974.5|51924.5|715
1677783900000|2023-03-02 19:05:00|52004.5|51954.5|52028.5|51978.5|52036.5|51986.5|51995|51945|626
1677784200000|2023-03-02 19:10:00|52031.5|51981.5|52081|52031|52096.5|52046.5|52014|51964|724
1677784500000|2023-03-02 19:15:00|52079.5|52029.5|52067|52017|52116.5|52066.5|52065|52015|730
1677784800000|2023-03-02 19:20:00|52069.5|52019.5|52067|52017|52086.5|52036.5|52043.5|51993.5|588
1677785100000|2023-03-02 19:25:00|52065|52015|52071.5|52021.5|52091.5|52041.5|52061.5|52011.5|467
1677785400000|2023-03-02 19:30:00|52072|52022|52109.5|52059.5|52116.5|52066.5|52035|51985|567
1677785700000|2023-03-02 19:35:00|52106.5|52056.5|52123.5|52073.5|52136.5|52086.5|52093.5|52043.5|507
1677786000000|2023-03-02 19:40:00|52122|52072|52098|52048|52134.5|52084.5|52091.5|52041.5|478
1677786300000|2023-03-02 19:45:00|52096.5|52046.5|52074|52024|52102|52052|52056.5|52006.5|490
1677786600000|2023-03-02 19:50:00|52075.5|52025.5|52108.5|52058.5|52110.5|52060.5|52064|52014|430
1677786900000|2023-03-02 19:55:00|52111|52061|52061.5|52011.5|52117|52067|52056.5|52006.5|474
1677845400000|2023-03-03 12:10:00|52040.5|51990.5|51970.5|51920.5|52040.5|51990.5|51935|51885|496
1677845700000|2023-03-03 12:15:00|51970|51920|51958|51908|52017|51967|51929.5|51879.5|599
1677846000000|2023-03-03 12:20:00|51963|51913|52008|51958|52025.5|51975.5|51924.5|51874.5|542
1677846300000|2023-03-03 12:25:00|51992|51942|52032|51982|52042|51992|51989.5|51939.5|414
1677846600000|2023-03-03 12:30:00|52033|51983|52093|52043|52097.5|52047.5|52009.5|51959.5|505
1677846900000|2023-03-03 12:35:00|52095.5|52045.5|52107.5|52057.5|52117.5|52067.5|52080.5|52030.5|489
1677847200000|2023-03-03 12:40:00|52105.5|52055.5|52148|52098|52180|52130|52093|52043|711
1677847500000|2023-03-03 12:45:00|52145.5|52095.5|52127.5|52077.5|52167.5|52117.5|52122.5|52072.5|566
1677847800000|2023-03-03 12:50:00|52125.5|52075.5|52100|52050|52145|52095|52087.5|52037.5|618
1677848100000|2023-03-03 12:55:00|52098|52048|52072.5|52022.5|52110.5|52060.5|52055|52005|534
1677848400000|2023-03-03 13:00:00|52067.5|52017.5|52060|52010|52075.5|52025.5|52015.5|51965.5|723
1677848700000|2023-03-03 13:05:00|52056|52006|52027.5|51977.5|52065.5|52015.5|52021.5|51971.5|601
1677849000000|2023-03-03 13:10:00|52026.5|51976.5|52072.5|52022.5|52096|52046|52026.5|51976.5|708
1677849300000|2023-03-03 13:15:00|52088.5|52038.5|52005|51955|52088.5|52038.5|51991.5|51941.5|689
1677849600000|2023-03-03 13:20:00|52015|51965|51977|51927|52026|51976|51966.5|51916.5|661
1677849900000|2023-03-03 13:25:00|51972.5|51922.5|52016|51966|52016|51966|51966.5|51916.5|591
1677850200000|2023-03-03 13:30:00|52021|51971|52031|51981|52056|52006|52007.5|51957.5|585
1677850500000|2023-03-03 13:35:00|52027.5|51977.5|52032.5|51982.5|52055|52005|52001.5|51951.5|625
1677850800000|2023-03-03 13:40:00|52034|51984|52047|51997|52077|52027|52028|51978|664
1677851100000|2023-03-03 13:45:00|52045.5|51995.5|52029|51979|52077|52027|52025.5|51975.5|670
1677851400000|2023-03-03 13:50:00|52032|51982|51987|51937|52045|51995|51961.5|51911.5|738
1677851700000|2023-03-03 13:55:00|51980.5|51930.5|52040|51990|52055|52005|51976.5|51926.5|650
1677852000000|2023-03-03 14:00:00|52035|51985|51962|51912|52055|52005|51950.5|51900.5|656
1677852300000|2023-03-03 14:05:00|51957.5|51907.5|52000|51950|52017|51967|51929|51879|762
1677852600000|2023-03-03 14:10:00|51999|51949|52013|51963|52045|51995|51999|51949|579
1677852900000|2023-03-03 14:15:00|52022|51972|52123|52073|52125.5|52075.5|52013|51963|665
1677853200000|2023-03-03 14:20:00|52120|52070|52144.5|52094.5|52165|52115|52090.5|52040.5|710
1677853500000|2023-03-03 14:25:00|52145|52095|52192.5|52142.5|52195|52145|52123|52073|658
1677853800000|2023-03-03 14:30:00|52191.5|52141.5|52145.5|52095.5|52215|52165|52103.5|52053.5|820
1677854100000|2023-03-03 14:35:00|52152.5|52102.5|52158.5|52108.5|52175|52125|52106|52056|685
1677854400000|2023-03-03 14:40:00|52164|52114|52145|52095|52169|52119|52118.5|52065|672
1677854700000|2023-03-03 14:45:00|52142.5|52092.5|52135|52085|52155|52105|52103|52053|754
1677855000000|2023-03-03 14:50:00|52138.5|52088.5|52134.5|52084.5|52185|52135|52128|52078|703
1677855300000|2023-03-03 14:55:00|52135.5|52085.5|52102|52052|52175|52125|52102|52052|665
1677855600000|2023-03-03 15:00:00|52097.5|52047.5|52250|52200|52325|52275|52097.5|52047.5|971
1677855900000|2023-03-03 15:05:00|52251|52201|52241|52191|52295|52245|52223|52173|841
1677856200000|2023-03-03 15:10:00|52247|52197|52192.5|52142.5|52248.5|52198.5|52173|52123|831
1677856500000|2023-03-03 15:15:00|52186|52136|52193.5|52143.5|52221|52171|52132.5|52082.5|760
1677856800000|2023-03-03 15:20:00|52197|52147|52106|52056|52210|52160|52097.5|52047.5|760
1677857100000|2023-03-03 15:25:00|52110|52060|52077|52027|52110|52060|52062.5|52012.5|755
1677857400000|2023-03-03 15:30:00|52077.5|52027.5|52163.5|52113.5|52180|52130|52067.5|52017.5|716
1677857700000|2023-03-03 15:35:00|52164.5|52114.5|52164|52114|52187.5|52137.5|52142.5|52092.5|674
1677858000000|2023-03-03 15:40:00|52152.5|52102.5|52158.5|52108.5|52180|52130|52142.5|52092.5|639
1677858300000|2023-03-03 15:45:00|52157.5|52107.5|52167|52117|52172.5|52122.5|52112.5|52062.5|682
1677858600000|2023-03-03 15:50:00|52158.5|52108.5|52158.5|52108.5|52180|52130|52142.5|52092.5|673
1677858900000|2023-03-03 15:55:00|52157|52107|52162.5|52112.5|52175|52125|52113.5|52063.5|568
1677859200000|2023-03-03 16:00:00|52160|52110|52165|52115|52175|52125|52138.5|52088.5|560
1677859500000|2023-03-03 16:05:00|52175|52125|52166|52116|52185|52135|52133.5|52083.5|509
1677859800000|2023-03-03 16:10:00|52163.5|52113.5|52182|52132|52195|52145|52153.5|52103.5|545
1677860100000|2023-03-03 16:15:00|52181|52131|52122|52072|52195|52145|52121|52071|447
1677860400000|2023-03-03 16:20:00|52123.5|52073.5|52138.5|52088.5|52165|52115|52118.5|52068.5|579
1677860700000|2023-03-03 16:25:00|52145|52095|52124|52074|52155|52105|52116|52066|469
1677861000000|2023-03-03 16:30:00|52127|52077|52113.5|52063.5|52145|52095|52103|52053|552
1677861300000|2023-03-03 16:35:00|52111|52061|52087|52037|52115|52065|52053.5|52003.5|540
1677861600000|2023-03-03 16:40:00|52084.5|52034.5|52087|52037|52097|52047|52059.5|52009.5|536
1677861900000|2023-03-03 16:45:00|52085|52035|52077.5|52027.5|52105|52055|52063.5|52013.5|459
1677862200000|2023-03-03 16:50:00|52073.5|52023.5|52062.5|52012.5|52085|52035|52028|51978|579
1677862500000|2023-03-03 16:55:00|52065|52015|52102|52052|52105|52055|52054|52004|527
1677862800000|2023-03-03 17:00:00|52098.5|52048.5|52100|52050|52135|52085|52088.5|52038.5|524
1677863100000|2023-03-03 17:05:00|52099.5|52049.5|52120|52070|52125|52075|52088.5|52038.5|424
1677863400000|2023-03-03 17:10:00|52122.5|52072.5|52132|52082|52147.5|52097.5|52088.5|52038.5|504
1677863700000|2023-03-03 17:15:00|52135|52085|52150|52100|52167.5|52117.5|52123.5|52073.5|560
1677864000000|2023-03-03 17:20:00|52148.5|52098.5|52132|52082|52165|52115|52126|52076|609
1677864300000|2023-03-03 17:25:00|52128.5|52078.5|52117.5|52067.5|52145|52095|52113.5|52063.5|482
1677864600000|2023-03-03 17:30:00|52128.5|52078.5|52097|52047|52145|52095|52078.5|52028.5|434
1677864900000|2023-03-03 17:35:00|52115|52065|52097.5|52047.5|52117.5|52067.5|52091|52041|376
1677865200000|2023-03-03 17:40:00|52091|52041|52085|52035|52105|52055|52063.5|52013.5|549
1677865500000|2023-03-03 17:45:00|52075|52025|52044.5|51994.5|52085|52035|52013|51963|529
1677865800000|2023-03-03 17:50:00|52043.5|51993.5|52056|52006|52071|52021|52033.5|51983.5|532
1677866100000|2023-03-03 17:55:00|52052|52002|52033.5|51983.5|52065|52015|52028|51978|448
1677866400000|2023-03-03 18:00:00|52041|51991|52041|51991|52066|52016|52031|51981|470
1677866700000|2023-03-03 18:05:00|52051|52001|52019.5|51969.5|52065|52015|51998.5|51948.5|438
1677867000000|2023-03-03 18:10:00|52015.5|51965.5|52018.5|51968.5|52035|51985|51993.5|51943.5|548
1677867300000|2023-03-03 18:15:00|52028.5|51978.5|52016|51966|52048.5|51998.5|52011|51961|527
1677867600000|2023-03-03 18:20:00|52015|51965|52001|51951|52018.5|51968.5|51981|51931|467
1677867900000|2023-03-03 18:25:00|52004|51954|51997|51947|52016|51966|51978|51928|410
1677868200000|2023-03-03 18:30:00|52002.5|51952.5|52049.5|51999.5|52067.5|52017.5|51993.5|51943.5|621
1677868500000|2023-03-03 18:35:00|52043|51993|52024|51974|52055|52005|52019|51969|464
1677868800000|2023-03-03 18:40:00|52023.5|51973.5|52025.5|51975.5|52045|51995|52013|51963|477
1677869100000|2023-03-03 18:45:00|52035|51985|52019|51969|52045|51995|52013|51963|349
1677869400000|2023-03-03 18:50:00|52021|51971|52010.5|51960.5|52055|52005|52003.5|51953.5|563
1677869700000|2023-03-03 18:55:00|52008.5|51958.5|52046|51996|52065|52015|52003.5|51953.5|552
1677870000000|2023-03-03 19:00:00|52047|51997|52021|51971|52055|52005|52016|51966|536
1677870300000|2023-03-03 19:05:00|52022|51972|52026|51976|52045|51995|52008.5|51958.5|475
1677870600000|2023-03-03 19:10:00|52028|51978|51995|51945|52037.5|51987.5|51983.5|51933.5|660
1677870900000|2023-03-03 19:15:00|51994.5|51944.5|51998|51948|52015|51965|51978|51928|514
1677871200000|2023-03-03 19:20:00|52000|51950|52005|51955|52017.5|51967.5|51993.5|51943.5|440
1677871500000|2023-03-03 19:25:00|52008.5|51958.5|52008.5|51958.5|52035|51985|51998|51948|528
1677871800000|2023-03-03 19:30:00|52009|51959|51983.5|51933.5|52025|51975|51971|51921|553
1677872100000|2023-03-03 19:35:00|51983|51933|52011|51961|52025|51975|51981|51931|373
1677872400000|2023-03-03 19:40:00|52022.5|51972.5|52007|51957|52025|51975|51993.5|51943.5|467
1677872700000|2023-03-03 19:45:00|52012.5|51962.5|52012|51962|52025|51975|51998|51948|407
1677873000000|2023-03-03 19:50:00|52008.5|51958.5|52012|51962|52027.5|51977.5|51996|51946|428
1677873300000|2023-03-03 19:55:00|52015|51965|52020|51970|52032.5|51982.5|52003.5|51953.5|450
1678104600000|2023-03-06 12:10:00|52042.5|51992.5|52035|51985|52081.5|52031.5|51975|51925|522
1678104900000|2023-03-06 12:15:00|52040|51990|52075.5|52025.5|52099|52049|51995|51945|634
1678105200000|2023-03-06 12:20:00|52062.5|52012.5|52019|51969|52095|52045|52010|51960|451
1678105500000|2023-03-06 12:25:00|52016.5|51966.5|52031|51981|52052.5|52002.5|51992.5|51942.5|535
1678105800000|2023-03-06 12:30:00|52028|51978|52047|51997|52063.5|52013.5|52002.5|51952.5|426
1678106100000|2023-03-06 12:35:00|52048.5|51998.5|52048.5|51998.5|52059|52009|52017.5|51967.5|432
1678106400000|2023-03-06 12:40:00|52045|51995|52016|51966|52065|52015|52008|51958|448
1678106700000|2023-03-06 12:45:00|52012.5|51962.5|52073.5|52023.5|52089|52039|52010.5|51960.5|529
1678107000000|2023-03-06 12:50:00|52065|52015|52053.5|52003.5|52073.5|52023.5|52028.5|51978.5|472
1678107300000|2023-03-06 12:55:00|52052.5|52002.5|52056.5|52006.5|52075|52025|52038.5|51988.5|520
1678107600000|2023-03-06 13:00:00|52055.5|52005.5|52048|51998|52075|52025|52025|51975|571
1678107900000|2023-03-06 13:05:00|52045|51995|52061|52011|52083|52033|52031.5|51981.5|638
1678108200000|2023-03-06 13:10:00|52061.5|52011.5|52022|51972|52082.5|52032.5|52015|51965|658
1678108500000|2023-03-06 13:15:00|52018|51968|52093.5|52043.5|52098|52048|52010.5|51960.5|618
1678108800000|2023-03-06 13:20:00|52096|52046|52098|52048|52148.5|52098.5|52085|52035|702
1678109100000|2023-03-06 13:25:00|52096|52046|52121|52071|52148.5|52098.5|52090.5|52040.5|687
1678109400000|2023-03-06 13:30:00|52118|52068|52119|52069|52145|52095|52098.5|52048.5|644
1678109700000|2023-03-06 13:35:00|52125|52075|52178.5|52128.5|52198.5|52148.5|52119|52069|650
1678110000000|2023-03-06 13:40:00|52178|52128|52128.5|52078.5|52188|52138|52121.5|52071.5|730
1678110300000|2023-03-06 13:45:00|52134|52084|52113.5|52063.5|52138.5|52088.5|52103|52053|536
1678110600000|2023-03-06 13:50:00|52115.5|52065.5|52143|52093|52148.5|52098.5|52108|52058|541
1678110900000|2023-03-06 13:55:00|52138|52088|52150.5|52100.5|52173.5|52123.5|52135|52085|554
1678111200000|2023-03-06 14:00:00|52148|52098|52170.5|52120.5|52203|52153|52148|52098|645
1678111500000|2023-03-06 14:05:00|52173.5|52123.5|52128|52078|52178.5|52128.5|52123|52073|482
1678111800000|2023-03-06 14:10:00|52133|52083|52133|52083|52163.5|52113.5|52123.5|52073.5|561
1678112100000|2023-03-06 14:15:00|52128.5|52078.5|52113|52063|52138.5|52088.5|52085|52035|599
1678112400000|2023-03-06 14:20:00|52108|52058|52073.5|52023.5|52118.5|52068.5|52069|52019|598
1678112700000|2023-03-06 14:25:00|52076|52026|52116|52066|52128|52078|52063.5|52013.5|566
1678113000000|2023-03-06 14:30:00|52118.5|52068.5|52124|52074|52178|52128|52108|52058|753
1678113300000|2023-03-06 14:35:00|52133|52083|52113|52063|52141|52091|52103.5|52053.5|625
1678113600000|2023-03-06 14:40:00|52115.5|52065.5|52048|51998|52125.5|52075.5|52041|51991|636
1678113900000|2023-03-06 14:45:00|52048.5|51998.5|52020.5|51970.5|52055.5|52005.5|52003.5|51953.5|641
1678114200000|2023-03-06 14:50:00|52018.5|51968.5|52066|52016|52068.5|52018.5|52001|51951|682
1678114500000|2023-03-06 14:55:00|52068.5|52018.5|52028|51978|52068.5|52018.5|52028|51978|566
1678114800000|2023-03-06 15:00:00|52033.5|51983.5|52025|51975|52058.5|52008.5|52008.5|51958.5|665
1678115100000|2023-03-06 15:05:00|52029|51979|52023.5|51973.5|52053.5|52003.5|52023.5|51973.5|651
1678115400000|2023-03-06 15:10:00|52028.5|51978.5|51923.5|51873.5|52045|51995|51873|51823|849
1678115700000|2023-03-06 15:15:00|51928|51878|51864|51814|51958|51908|51838|51788|679
1678116000000|2023-03-06 15:20:00|51862|51812|51869.5|51819.5|51900.5|51850.5|51855|51805|693
1678116300000|2023-03-06 15:25:00|51870.5|51820.5|51879.5|51829.5|51905|51855|51855|51805|643
1678116600000|2023-03-06 15:30:00|51874.5|51824.5|51894|51844|51903|51853|51863|51813|643
1678116900000|2023-03-06 15:35:00|51892|51842|51768|51718|51898.5|51848.5|51768|51718|777
1678117200000|2023-03-06 15:40:00|51773|51723|51667|51617|51811|51761|51638.5|51588.5|755
1678117500000|2023-03-06 15:45:00|51670.5|51620.5|51699.5|51649.5|51708.5|51658.5|51652|51602|694
1678117800000|2023-03-06 15:50:00|51696|51646|51695.5|51645.5|51718|51668|51689.5|51639.5|620
1678118100000|2023-03-06 15:55:00|51691|51641|51769.5|51719.5|51783|51733|51691|51641|714
1678118400000|2023-03-06 16:00:00|51771|51721|51748|51698|51818.5|51768.5|51738.5|51688.5|739
1678118700000|2023-03-06 16:05:00|51738.5|51688.5|51705|51655|51748.5|51698.5|51698.5|51648.5|597
1678119000000|2023-03-06 16:10:00|51703.5|51653.5|51690.5|51640.5|51715|51665|51678|51628|606
1678119300000|2023-03-06 16:15:00|51688|51638|51683|51633|51705|51655|51661|51611|558
1678119600000|2023-03-06 16:20:00|51681|51631|51687|51637|51701|51651|51668|51618|546
1678119900000|2023-03-06 16:25:00|51687.5|51637.5|51753.5|51703.5|51775|51725|51687.5|51637.5|566
1678120200000|2023-03-06 16:30:00|51758.5|51708.5|51752.5|51702.5|51777.5|51727.5|51738.5|51688.5|586
1678120500000|2023-03-06 16:35:00|51749|51699|51717.5|51667.5|51768.5|51718.5|51698|51648|649
1678120800000|2023-03-06 16:40:00|51722|51672|51751|51701|51768.5|51718.5|51713|51663|575
1678121100000|2023-03-06 16:45:00|51750|51700|51723|51673|51761|51711|51713|51663|505
1678121400000|2023-03-06 16:50:00|51722|51672|51726|51676|51738.5|51688.5|51708|51658|538
1678121700000|2023-03-06 16:55:00|51729.5|51679.5|51709.5|51659.5|51730|51680|51684|51634|539
1678122000000|2023-03-06 17:00:00|51715|51665|51677.5|51627.5|51717.5|51667.5|51647.5|51597.5|612
1678122300000|2023-03-06 17:05:00|51673|51623|51683|51633|51700|51650|51660|51610|482
1678122600000|2023-03-06 17:10:00|51701|51651|51690|51640|51717.5|51667.5|51690|51640|380
1678122900000|2023-03-06 17:15:00|51692|51642|51695.5|51645.5|51705|51655|51678|51628|365
1678123200000|2023-03-06 17:20:00|51693.5|51643.5|51710.5|51660.5|51737.5|51687.5|51693.5|51643.5|526
1678123500000|2023-03-06 17:25:00|51705|51655|51705|51655|51725.5|51675.5|51688.5|51638.5|377
1678123800000|2023-03-06 17:30:00|51708|51658|51727|51677|51735.5|51685.5|51703.5|51653.5|438
1678124100000|2023-03-06 17:35:00|51730.5|51680.5|51716|51666|51745.5|51695.5|51693.5|51643.5|406
1678124400000|2023-03-06 17:40:00|51713.5|51663.5|51722.5|51672.5|51735|51685|51705|51655|474
1678124700000|2023-03-06 17:45:00|51715|51665|51731|51681|51737.5|51687.5|51710.5|51660.5|498
1678125000000|2023-03-06 17:50:00|51728|51678|51716|51666|51745.5|51695.5|51709.5|51659.5|331
1678125300000|2023-03-06 17:55:00|51718|51668|51703|51653|51728.5|51678.5|51679.5|51629.5|491
1678125600000|2023-03-06 18:00:00|51708.5|51658.5|51725|51675|51738.5|51688.5|51700|51650|464
1678125900000|2023-03-06 18:05:00|51718|51668|51744|51694|51753.5|51703.5|51705.5|51655.5|447
1678126200000|2023-03-06 18:10:00|51743|51693|51742.5|51692.5|51758.5|51708.5|51735|51685|431
1678126500000|2023-03-06 18:15:00|51740.5|51690.5|51743|51693|51771|51721|51730.5|51680.5|424
1678126800000|2023-03-06 18:20:00|51740.5|51690.5|51731|51681|51755|51705|51715|51665|439
1678127100000|2023-03-06 18:25:00|51735|51685|51737|51687|51748.5|51698.5|51720.5|51670.5|547
1678127400000|2023-03-06 18:30:00|51735|51685|51736|51686|51761|51711|51731.5|51681.5|399
1678127700000|2023-03-06 18:35:00|51733|51683|51743|51693|51745|51695|51703|51653|491
1678128000000|2023-03-06 18:40:00|51740.5|51690.5|51740.5|51690.5|51755|51705|51700|51650|506
1678128300000|2023-03-06 18:45:00|51735.5|51685.5|51743|51693|51765|51715|51720.5|51670.5|543
1678128600000|2023-03-06 18:50:00|51743.5|51693.5|51746|51696|51763.5|51713.5|51725.5|51675.5|488
1678128900000|2023-03-06 18:55:00|51740.5|51690.5|51736.5|51686.5|51763.5|51713.5|51730.5|51680.5|458
1678129200000|2023-03-06 19:00:00|51736|51686|51705.5|51655.5|51745|51695|51703|51653|584
1678129500000|2023-03-06 19:05:00|51706|51656|51692|51642|51716.5|51666.5|51655|51605|664
1678129800000|2023-03-06 19:10:00|51688.5|51638.5|51671.5|51621.5|51689|51639|51655|51605|565
1678130100000|2023-03-06 19:15:00|51675|51625|51681.5|51631.5|51699|51649|51670.5|51620.5|523
1678130400000|2023-03-06 19:20:00|51680.5|51630.5|51688|51638|51701.5|51651.5|51675|51625|448
1678130700000|2023-03-06 19:25:00|51693.5|51643.5|51692.5|51642.5|51701.5|51651.5|51681|51631|389
1678131000000|2023-03-06 19:30:00|51692|51642|51678|51628|51697|51647|51671.5|51621.5|538
1678131300000|2023-03-06 19:35:00|51683.5|51633.5|51690.5|51640.5|51701.5|51651.5|51673|51623|456
1678131600000|2023-03-06 19:40:00|51689|51639|51692.5|51642.5|51701.5|51651.5|51680.5|51630.5|370
1678131900000|2023-03-06 19:45:00|51690|51640|51685|51635|51701.5|51651.5|51681.5|51631.5|457
1678132200000|2023-03-06 19:50:00|51688|51638|51683.5|51633.5|51701.5|51651.5|51675.5|51625.5|391
1678132500000|2023-03-06 19:55:00|51686.5|51636.5|51721|51671|51723.5|51673.5|51675.5|51625.5|427
1678191000000|2023-03-07 12:10:00|51635|51585|51608.5|51558.5|51671|51608.5|51593.5|51543.5|400
1678191300000|2023-03-07 12:15:00|51636|51586|51670|51620|51703|51645|51605|51555|567
1678191600000|2023-03-07 12:20:00|51673|51623|51745.5|51695.5|51751|51695.5|51648.5|51598.5|586
1678191900000|2023-03-07 12:25:00|51735.5|51685.5|51758|51678|51766|51705.5|51701|51651|620
1678192200000|2023-03-07 12:30:00|51745.5|51695.5|51748|51698|51766|51705.5|51713|51656|518
1678192500000|2023-03-07 12:35:00|51745.5|51695.5|51773.5|51723.5|51798|51738.5|51722.5|51658|519
1678192800000|2023-03-07 12:40:00|51783.5|51733.5|51802.5|51752.5|51821|51760|51755|51693|539
1678193100000|2023-03-07 12:45:00|51797.5|51747.5|51791.5|51741.5|51811|51752.5|51765|51703|525
1678193400000|2023-03-07 12:50:00|51789|51739|51771.5|51721.5|51806|51745|51753|51691|498
1678193700000|2023-03-07 12:55:00|51772.5|51722.5|51808|51728|51816|51755|51769|51706|516
1678194000000|2023-03-07 13:00:00|51791.5|51741.5|51806|51756|51833|51775|51755|51693|644
1678194300000|2023-03-07 13:05:00|51807|51757|51803.5|51753.5|51846|51785|51795|51731|605
1678194600000|2023-03-07 13:10:00|51803|51753|51805.5|51755.5|51841|51775.5|51785|51726|512
1678194900000|2023-03-07 13:15:00|51803|51753|51840|51790|51858.5|51795.5|51800.5|51736|574
1678195200000|2023-03-07 13:20:00|51835|51785|51803.5|51723.5|51863.5|51798.5|51770.5|51708|669
1678195500000|2023-03-07 13:25:00|51788|51738|51822.5|51772.5|51841|51778.5|51780.5|51716|529
1678195800000|2023-03-07 13:30:00|51836|51756|51833|51783|51853.5|51788.5|51810.5|51746|589
1678196100000|2023-03-07 13:35:00|51846|51766|51797.5|51747.5|51848.5|51785|51770.5|51711|592
1678196400000|2023-03-07 13:40:00|51795.5|51745.5|51731|51681|51816|51755|51730.5|51666|660
1678196700000|2023-03-07 13:45:00|51748|51668|51723|51643|51748|51687.5|51671|51611|678
1678197000000|2023-03-07 13:50:00|51708|51658|51721|51671|51738|51677|51671|51611|642
1678197300000|2023-03-07 13:55:00|51722.5|51672.5|51741|51691|51768|51707.5|51715|51653|623
1678197600000|2023-03-07 14:00:00|51747.5|51697.5|51841|51791|51883|51827.5|51723|51661|709
1678197900000|2023-03-07 14:05:00|51850.5|51800.5|51842.5|51792.5|51878|51817.5|51831|51768|720
1678198200000|2023-03-07 14:10:00|51835.5|51785.5|51830|51780|51856|51795|51790.5|51728|615
1678198500000|2023-03-07 14:15:00|51830.5|51780.5|51803.5|51753.5|51856|51792.5|51802.5|51738|556
1678198800000|2023-03-07 14:20:00|51801|51751|51803.5|51753.5|51848|51787.5|51791|51731|566
1678199100000|2023-03-07 14:25:00|51806|51756|51815.5|51765.5|51846|51785|51800.5|51736|532
1678199400000|2023-03-07 14:30:00|51816.5|51766.5|51853.5|51803.5|51855|51805|51783|51721|728
1678199700000|2023-03-07 14:35:00|51851|51801|51794.5|51744.5|51876|51815|51785|51721|705
1678200000000|2023-03-07 14:40:00|51808|51728|51823.5|51773.5|51873|51811|51784|51726|694
1678200300000|2023-03-07 14:45:00|51825.5|51775.5|51813|51733|51838|51775.5|51774.5|51711|709
1678200600000|2023-03-07 14:50:00|51797.5|51747.5|51773|51723|51823|51758.5|51770.5|51708|713
1678200900000|2023-03-07 14:55:00|51771|51721|51777|51727|51806|51745|51764.5|51703|626
1678201200000|2023-03-07 15:00:00|51780|51730|52016|51966|52050|51986|51774.5|51724.5|975
1678201500000|2023-03-07 15:05:00|52018.5|51968.5|52017|51967|52085|52030.5|51984.5|51925|920
1678201800000|2023-03-07 15:10:00|52015.5|51965.5|51978.5|51928.5|52040|51981|51946|51887|906
1678202100000|2023-03-07 15:15:00|51978|51928|51985|51935|52030|51976|51964|51902|883
1678202400000|2023-03-07 15:20:00|51987|51937|51908|51858|51995|51945|51861|51805|823
1678202700000|2023-03-07 15:25:00|51911|51861|51940.5|51890.5|51967|51905.5|51884.5|51825|759
1678203000000|2023-03-07 15:30:00|51955|51875|51918.5|51868.5|51975|51914.5|51895|51835|821
1678203300000|2023-03-07 15:35:00|51917|51867|51972|51892|51972|51912.5|51895|51832|776
1678203600000|2023-03-07 15:40:00|51962.5|51912.5|51997.5|51947.5|52010|51947.5|51934.5|51872|765
1678203900000|2023-03-07 15:45:00|51995.5|51945.5|51935|51885|52010|51947.5|51919.5|51855|797
1678204200000|2023-03-07 15:50:00|51942|51862|51982.5|51932.5|52027|51965|51924.5|51860|802
1678204500000|2023-03-07 15:55:00|51983|51933|52007|51957|52047|51989.5|51969|51905|780
1678204800000|2023-03-07 16:00:00|52010|51960|51985.5|51935.5|52042|51982.5|51965|51902|800
1678205100000|2023-03-07 16:05:00|51997|51917|51990|51910|52007|51947.5|51959.5|51895|721
1678205400000|2023-03-07 16:10:00|51977.5|51927.5|51977.5|51927.5|51997|51935|51949.5|51885|724
1678205700000|2023-03-07 16:15:00|51975.5|51925.5|51937.5|51887.5|52000|51937.5|51934.5|51870|681
1678206000000|2023-03-07 16:20:00|51942.5|51892.5|51958|51908|51990|51927.5|51929|51865|673
1678206300000|2023-03-07 16:25:00|51962.5|51912.5|51970.5|51920.5|51997|51939.5|51952|51887|556
1678206600000|2023-03-07 16:30:00|51974.5|51924.5|51982.5|51932.5|51990|51932.5|51959.5|51895|560
1678206900000|2023-03-07 16:35:00|51980|51930|51938|51888|51995|51935|51924.5|51862|614
1678207200000|2023-03-07 16:40:00|51942.5|51892.5|51935.5|51885.5|51985|51932.5|51929|51865|582
1678207500000|2023-03-07 16:45:00|51932|51882|51927.5|51877.5|51955|51895|51912.5|51850|616
1678207800000|2023-03-07 16:50:00|51927|51877|51955.5|51905.5|51975|51912.5|51909.5|51847|525
1678208100000|2023-03-07 16:55:00|51960|51910|51960.5|51910.5|51990|51927.5|51953|51890|506
1678208400000|2023-03-07 17:00:00|51962.5|51912.5|51937|51887|51977|51917.5|51914|51852|593
1678208700000|2023-03-07 17:05:00|51945|51895|51943|51893|51971|51915|51932|51866|592
1678209000000|2023-03-07 17:10:00|51942.5|51892.5|51925.5|51875.5|51971|51912.5|51919.5|51856|531
1678209300000|2023-03-07 17:15:00|51932.5|51882.5|51871|51821|51944|51885|51871|51813|564
1678209600000|2023-03-07 17:20:00|51878|51828|51864|51814|51895|51837.5|51778.5|51718|852
1678209900000|2023-03-07 17:25:00|51880|51800|51832.5|51782.5|51880|51820|51784|51718|796
1678210200000|2023-03-07 17:30:00|51838|51788|51810.5|51760.5|51858|51795.5|51804.5|51745|697
1678210500000|2023-03-07 17:35:00|51805|51755|51810|51760|51848|51795|51783.5|51723|745
1678210800000|2023-03-07 17:40:00|51807|51757|51837|51787|51855|51797.5|51807|51743|704
1678211100000|2023-03-07 17:45:00|51845|51795|51845|51795|51863|51807.5|51827.5|51768|666
1678211400000|2023-03-07 17:50:00|51847.5|51797.5|51857.5|51807.5|51878|51815|51827.5|51765|643
1678211700000|2023-03-07 17:55:00|51858.5|51808.5|51907.5|51857.5|51920|51862.5|51844|51780|668
1678212000000|2023-03-07 18:00:00|51910|51860|51904.5|51854.5|51915|51862.5|51864|51803|693
1678212300000|2023-03-07 18:05:00|51896|51846|51935|51885|51955|51897.5|51895|51830|645
1678212600000|2023-03-07 18:10:00|51932.5|51882.5|51942.5|51892.5|51965|51905|51919.5|51858|670
1678212900000|2023-03-07 18:15:00|51947.5|51897.5|51925|51875|51970|51910|51913.5|51850|622
1678213200000|2023-03-07 18:20:00|51926|51876|51965|51915|51973|51915|51913.5|51853|618
1678213500000|2023-03-07 18:25:00|51958.5|51908.5|51955|51905|51985|51927.5|51942|51878|574
1678213800000|2023-03-07 18:30:00|51948|51898|51978.5|51928.5|52003|51945|51917.5|51858|603
1678214100000|2023-03-07 18:35:00|51975|51925|51998|51918|52005|51947.5|51960|51898|551
1678214400000|2023-03-07 18:40:00|51982.5|51932.5|52038|51958|52048|51985|51982|51918|670
1678214700000|2023-03-07 18:45:00|52022|51972|52020|51970|52045|51987.5|52007|51945|567
1678215000000|2023-03-07 18:50:00|52038|51958|52031|51981|52058|51997.5|52012|51950|654
1678215300000|2023-03-07 18:55:00|52042.5|51992.5|51986|51936|52055|51998.5|51982.5|51921|659
1678215600000|2023-03-07 19:00:00|51979.5|51929.5|51986|51936|52014|51955|51964.5|51906|635
1678215900000|2023-03-07 19:05:00|51993.5|51943.5|51984|51904|52006|51948.5|51963.5|51904|650
1678216200000|2023-03-07 19:10:00|51991|51911|51940.5|51890.5|51996|51939|51927.5|51864|608
1678216500000|2023-03-07 19:15:00|51954|51874|51896|51816|51966|51908.5|51870|51809|746
1678216800000|2023-03-07 19:20:00|51888.5|51838.5|51935|51885|51966|51908.5|51882.5|51816|650
1678217100000|2023-03-07 19:25:00|51940.5|51890.5|51949|51869|51966|51908.5|51925|51861|528
1678217400000|2023-03-07 19:30:00|51933|51883|51940.5|51890.5|51956|51896|51912.5|51851|459
1678217700000|2023-03-07 19:35:00|51946|51896|51935|51885|51961|51898.5|51918|51856|503
1678218000000|2023-03-07 19:40:00|51951|51871|51956|51876|51959|51900.5|51920|51864|560
1678218300000|2023-03-07 19:45:00|51938.5|51888.5|51984|51904|51994|51933.5|51930|51869|550
1678218600000|2023-03-07 19:50:00|51965|51915|51957.5|51907.5|51986|51926|51942.5|51881|548
1678218900000|2023-03-07 19:55:00|51960.5|51910.5|51969|51889|51984|51928.5|51948|51886|467
1678277400000|2023-03-08 12:10:00|51755|51705|51767.5|51717.5|51803|51740.5|51731|51681|449
1678277700000|2023-03-08 12:15:00|51753.5|51703.5|51812|51762|51825|51765|51743.5|51693|543
1678278000000|2023-03-08 12:20:00|51798.5|51748.5|51829.5|51779.5|51850|51787.5|51783.5|51733.5|590
1678278300000|2023-03-08 12:25:00|51832.5|51782.5|51822.5|51772.5|51853|51788|51791|51740|568
1678278600000|2023-03-08 12:30:00|51813.5|51763.5|51822.5|51772.5|51863|51797.5|51811|51750|487
1678278900000|2023-03-08 12:35:00|51820|51770|51855|51805|51875|51815|51805|51750|501
1678279200000|2023-03-08 12:40:00|51875|51795|51847.5|51797.5|51880|51817.5|51822.5|51758|384
1678279500000|2023-03-08 12:45:00|51850|51800|51797.5|51747.5|51865|51802.5|51785|51728|525
1678279800000|2023-03-08 12:50:00|51792.5|51742.5|51788|51738|51813|51752.5|51757.5|51698|471
1678280100000|2023-03-08 12:55:00|51787.5|51737.5|51787.5|51737.5|51845|51782.5|51782.5|51723|490
1678280400000|2023-03-08 13:00:00|51782.5|51732.5|51720|51640|51808|51747.5|51677.5|51618|608
1678280700000|2023-03-08 13:05:00|51708|51658|51713|51633|51728|51667.5|51657.5|51598|604
1678281000000|2023-03-08 13:10:00|51695|51645|51718|51668|51740|51687.5|51695|51640|495
1678281300000|2023-03-08 13:15:00|51730|51650|51720|51670|51773|51712.5|51700|51643|662
1678281600000|2023-03-08 13:20:00|51722.5|51672.5|51657|51607|51737|51675|51622.5|51560|662
1678281900000|2023-03-08 13:25:00|51660|51610|51637.5|51587.5|51682|51620|51607.5|51550|662
1678282200000|2023-03-08 13:30:00|51627.5|51577.5|51535.5|51485.5|51655|51593|51510|51455|665
1678282500000|2023-03-08 13:35:00|51535|51485|51507.5|51457.5|51575|51515|51497.5|51445|556
1678282800000|2023-03-08 13:40:00|51513|51463|51505|51455|51535|51469.5|51465|51410|563
1678283100000|2023-03-08 13:45:00|51510|51460|51517.5|51467.5|51542|51478|51485|51425|547
1678283400000|2023-03-08 13:50:00|51512|51462|51530.5|51480.5|51555|51495.5|51505|51447|614
1678283700000|2023-03-08 13:55:00|51528|51478|51545|51465|51545|51483|51495|51440|605
1678284000000|2023-03-08 14:00:00|51540|51460|51523|51473|51557|51495.5|51512.5|51455|635
1678284300000|2023-03-08 14:05:00|51517.5|51467.5|51557|51477|51557|51501|51512.5|51455|423
1678284600000|2023-03-08 14:10:00|51532.5|51482.5|51557.5|51507.5|51600|51537.5|51522.5|51465|511
1678284900000|2023-03-08 14:15:00|51560.5|51510.5|51539.5|51489.5|51580|51520.5|51515|51460|594
1678285200000|2023-03-08 14:20:00|51540.5|51490.5|51517.5|51467.5|51550|51490.5|51485|51425|540
1678285500000|2023-03-08 14:25:00|51518|51468|51507|51427|51535|51470.5|51467.5|51412|598
1678285800000|2023-03-08 14:30:00|51486|51436|51405|51355|51505|51445.5|51345|51292|767
1678286100000|2023-03-08 14:35:00|51430|51350|51423|51373|51460|51406.5|51403|51342|675
1678286400000|2023-03-08 14:40:00|51427|51377|51431.5|51381.5|51457|51396.5|51403|51340|632
1678286700000|2023-03-08 14:45:00|51415.5|51365.5|51375|51295|51440|51385|51353|51290|649
1678287000000|2023-03-08 14:50:00|51372.5|51322.5|51311.5|51261.5|51382|51322.5|51275|51218|655
1678287300000|2023-03-08 14:55:00|51315|51265|51323|51243|51335|51274.5|51285|51230|586
1678287600000|2023-03-08 15:00:00|51309.5|51259.5|51229|51179|51416|51353.5|51189.5|51138.5|879
1678287900000|2023-03-08 15:05:00|51222.5|51172.5|51185|51135|51256.5|51206.5|51150|51088|823
1678288200000|2023-03-08 15:10:00|51181.5|51131.5|51181.5|51131.5|51223|51158.5|51165|51108|778
1678288500000|2023-03-08 15:15:00|51180|51130|51240|51160|51243.5|51178.5|51174.5|51113|730
1678288800000|2023-03-08 15:20:00|51227|51177|51064.5|51014.5|51263.5|51203.5|51054.5|50998|738
1678289100000|2023-03-08 15:25:00|51062|51012|51128|51078|51153.5|51089.5|51032|50973|835
1678289400000|2023-03-08 15:30:00|51137|51087|51097|51047|51155|51099.5|51045|50993|836
1678289700000|2023-03-08 15:35:00|51095|51045|51129.5|51079.5|51162|51099.5|51057|50993|749
1678290000000|2023-03-08 15:40:00|51127|51077|51167.5|51117.5|51195|51135|51124.5|51067|677
1678290300000|2023-03-08 15:45:00|51164.5|51114.5|51192.5|51142.5|51210|51144.5|51145|51092|569
1678290600000|2023-03-08 15:50:00|51194.5|51144.5|51204.5|51154.5|51235|51174|51185|51130|628
1678290900000|2023-03-08 15:55:00|51209.5|51159.5|51219.5|51169.5|51260|51194.5|51202.5|51142|655
1678291200000|2023-03-08 16:00:00|51209.5|51159.5|51232|51182|51255|51194.5|51174.5|51120|748
1678291500000|2023-03-08 16:05:00|51242|51192|51205|51155|51250|51192|51185|51133|736
1678291800000|2023-03-08 16:10:00|51222|51172|51290|51210|51290|51229.5|51194.5|51138|488
1678292100000|2023-03-08 16:15:00|51274.5|51224.5|51312|51262|51325|51262|51245|51195|519
1678292400000|2023-03-08 16:20:00|51295|51245|51309.5|51259.5|51337|51272|51244.5|51194.5|616
1678292700000|2023-03-08 16:25:00|51312|51262|51347|51267|51352|51287|51294|51240|498
1678293000000|2023-03-08 16:30:00|51315|51265|51370|51290|51385|51317|51315|51265|665
1678293300000|2023-03-08 16:35:00|51344.5|51294.5|51352|51302|51377|51316|51324|51270|555
1678293600000|2023-03-08 16:40:00|51349.5|51299.5|51374.5|51324.5|51405|51340|51344.5|51290|497
1678293900000|2023-03-08 16:45:00|51400|51320|51312|51232|51400|51336.5|51265|51215|617
1678294200000|2023-03-08 16:50:00|51298|51248|51248|51198|51322|51260|51225|51175|565
1678294500000|2023-03-08 16:55:00|51239.5|51189.5|51293|51243|51317|51258|51234.5|51180|547
1678294800000|2023-03-08 17:00:00|51282|51232|51309.5|51259.5|51342|51280.5|51254.5|51200|595
1678295100000|2023-03-08 17:05:00|51304.5|51254.5|51377|51297|51390|51324.5|51275|51225|624
1678295400000|2023-03-08 17:10:00|51352|51302|51362|51282|51402|51339.5|51325|51275|614
1678295700000|2023-03-08 17:15:00|51332.5|51282.5|51330.5|51280.5|51385|51319|51324.5|51270|556
1678296000000|2023-03-08 17:20:00|51335.5|51285.5|51352|51302|51380|51314.5|51325|51275|501
1678296300000|2023-03-08 17:25:00|51354.5|51304.5|51360.5|51310.5|51390|51324.5|51329.5|51275|458
1678296600000|2023-03-08 17:30:00|51357|51307|51354.5|51304.5|51412|51349.5|51344.5|51287|631
1678296900000|2023-03-08 17:35:00|51359.5|51309.5|51341.5|51291.5|51376|51312|51305|51251|547
1678297200000|2023-03-08 17:40:00|51339|51289|51327|51277|51359|51295|51305|51251|457
1678297500000|2023-03-08 17:45:00|51331.5|51281.5|51376.5|51326.5|51409|51349|51324.5|51269|569
1678297800000|2023-03-08 17:50:00|51384|51334|51421|51341|51431|51375|51365|51309|544
1678298100000|2023-03-08 17:55:00|51406.5|51356.5|51409.5|51359.5|51449|51389.5|51395|51339|565
1678298400000|2023-03-08 18:00:00|51424|51374|51375|51325|51449|51392|51365|51315|743
1678298700000|2023-03-08 18:05:00|51404.5|51354.5|51384.5|51334.5|51421|51362|51355|51304|629
1678299000000|2023-03-08 18:10:00|51399|51349|51401|51321|51439|51377|51355|51304|531
1678299300000|2023-03-08 18:15:00|51382.5|51332.5|51395|51345|51439|51376|51365|51315|512
1678299600000|2023-03-08 18:20:00|51399|51349|51382.5|51332.5|51421|51358|51365|51312.5|575
1678299900000|2023-03-08 18:25:00|51407|51327|51421.5|51371.5|51437|51375|51375|51322|481
1678300200000|2023-03-08 18:30:00|51437|51357|51426|51376|51454|51393|51405|51352|503
1678300500000|2023-03-08 18:35:00|51422.5|51372.5|51412.5|51362.5|51442.5|51383|51404.5|51347|407
1678300800000|2023-03-08 18:40:00|51420.5|51370.5|51440|51390|51462|51400.5|51405|51352|619
1678301100000|2023-03-08 18:45:00|51443|51393|51450|51400|51477|51415.5|51414.5|51357|500
1678301400000|2023-03-08 18:50:00|51455.5|51405.5|51457.5|51407.5|51489|51428|51444.5|51394.5|431
1678301700000|2023-03-08 18:55:00|51464|51414|51494.5|51444.5|51524|51462.5|51454.5|51397|546
1678302000000|2023-03-08 19:00:00|51500|51450|51481|51401|51519|51454|51435|51384|629
1678302300000|2023-03-08 19:05:00|51484|51404|51457.5|51377.5|51484|51422.5|51425|51375|558
1678302600000|2023-03-08 19:10:00|51434.5|51384.5|51440|51390|51464|51399|51405|51354|605
1678302900000|2023-03-08 19:15:00|51442.5|51392.5|51457.5|51407.5|51479|51414|51435|51379|458
1678303200000|2023-03-08 19:20:00|51452|51402|51463.5|51413.5|51479|51417.5|51444.5|51389|328
1678303500000|2023-03-08 19:25:00|51455|51405|51443.5|51393.5|51474|51413.5|51415|51365|460
1678303800000|2023-03-08 19:30:00|51440|51390|51439|51389|51474|51409.5|51425|51374|358
1678304100000|2023-03-08 19:35:00|51429.5|51379.5|51452.5|51402.5|51469|51404.5|51425|51369|502
1678304400000|2023-03-08 19:40:00|51445|51395|51466|51386|51474|51409.5|51435|51384|419
1678304700000|2023-03-08 19:45:00|51447.5|51397.5|51444.5|51394.5|51476|51414|51434.5|51379|460
1678305000000|2023-03-08 19:50:00|51454.5|51404.5|51433.5|51383.5|51479|51414|51417.5|51364|455
1678305300000|2023-03-08 19:55:00|51427.5|51377.5|51418.5|51368.5|51459|51395|51404.5|51351|545
1678363800000|2023-03-09 12:10:00|51195|51145|51244.5|51194.5|51273|51210|51175|51125|448
1678364100000|2023-03-09 12:15:00|51235|51185|51279.5|51229.5|51343|51282.5|51225|51175|619
1678364400000|2023-03-09 12:20:00|51287.5|51237.5|51305|51225|51325|51262.5|51252|51202|587
1678364700000|2023-03-09 12:25:00|51274.5|51224.5|51329.5|51279.5|51368|51305|51272|51220|606
1678365000000|2023-03-09 12:30:00|51342.5|51292.5|51443.5|51393.5|51470|51406|51329.5|51268|593
1678365300000|2023-03-09 12:35:00|51448|51368|51427.5|51377.5|51478|51415|51405|51348|526
1678365600000|2023-03-09 12:40:00|51425|51375|51370|51320|51453|51390.5|51363|51303|524
1678365900000|2023-03-09 12:45:00|51363|51313|51400.5|51350.5|51423|51365|51315.5|51255|659
1678366200000|2023-03-09 12:50:00|51402.5|51352.5|51415.5|51365.5|51475|51410|51375.5|51315|658
1678366500000|2023-03-09 12:55:00|51415|51365|51415|51365|51490|51422.5|51392.5|51333|614
1678366800000|2023-03-09 13:00:00|51422.5|51372.5|51373|51323|51465|51402.5|51335|51285|641
1678367100000|2023-03-09 13:05:00|51368|51318|51378|51328|51405|51341|51315|51258|670
1678367400000|2023-03-09 13:10:00|51370.5|51320.5|51381.5|51331.5|51440|51375|51348|51290|724
1678367700000|2023-03-09 13:15:00|51403|51323|51438|51358|51455|51390|51379|51323|656
1678368000000|2023-03-09 13:20:00|51420|51370|51448|51398|51483|51423.5|51415|51358|737
1678368300000|2023-03-09 13:25:00|51437.5|51387.5|51437.5|51387.5|51475|51408.5|51411|51358|550
1678368600000|2023-03-09 13:30:00|51441|51391|51255|51205|51443|51393|51231|51180.5|896
1678368900000|2023-03-09 13:35:00|51283|51203|51272|51222|51340|51277|51254|51203|835
1678369200000|2023-03-09 13:40:00|51282|51232|51312.5|51262.5|51343|51285.5|51215|51160|885
1678369500000|2023-03-09 13:45:00|51305|51255|51269|51219|51350.5|51285.5|51254|51198|836
1678369800000|2023-03-09 13:50:00|51278|51228|51169|51119|51293|51228|51136|51080|833
1678370100000|2023-03-09 13:55:00|51177.5|51127.5|51149|51099|51223|51159.5|51144.5|51094.5|760
1678370400000|2023-03-09 14:00:00|51151.5|51101.5|51202|51122|51237|51175.5|51122|51065|862
1678370700000|2023-03-09 14:05:00|51177|51127|51198|51148|51215|51155.5|51141.5|51087|766
1678371000000|2023-03-09 14:10:00|51197|51147|51224.5|51174.5|51260|51195|51166.5|51112|768
1678371300000|2023-03-09 14:15:00|51230.5|51180.5|51257|51177|51270|51208|51199|51145|774
1678371600000|2023-03-09 14:20:00|51234|51184|51281.5|51231.5|51325|51266.5|51212|51157|754
1678371900000|2023-03-09 14:25:00|51295|51215|51294|51244|51330|51266.5|51274.5|51215|659
1678372200000|2023-03-09 14:30:00|51295|51245|51337.5|51287.5|51377|51319.5|51289|51239|797
1678372500000|2023-03-09 14:35:00|51336.5|51286.5|51335|51285|51407|51346.5|51316.5|51262|783
1678372800000|2023-03-09 14:40:00|51347|51297|51320|51270|51390|51326.5|51291.5|51237|741
1678373100000|2023-03-09 14:45:00|51312.5|51262.5|51231.5|51181.5|51337|51275|51228.5|51175|815
1678373400000|2023-03-09 14:50:00|51234.5|51184.5|51306.5|51256.5|51337|51274|51223.5|51170|736
1678373700000|2023-03-09 14:55:00|51311.5|51261.5|51382|51332|51395|51334|51300|51250|666
1678374000000|2023-03-09 15:00:00|51377.5|51327.5|51377|51327|51432|51371.5|51338.5|51288.5|764
1678374300000|2023-03-09 15:05:00|51336.5|51286.5|51392|51312|51410|51349.5|51321.5|51265|764
1678374600000|2023-03-09 15:10:00|51379|51329|51427|51347|51447|51384|51355|51297|740
1678374900000|2023-03-09 15:15:00|51412.5|51362.5|51447.5|51397.5|51490|51429|51395|51337|781
1678375200000|2023-03-09 15:20:00|51454|51404|51472.5|51422.5|51497|51436.5|51407.5|51350|751
1678375500000|2023-03-09 15:25:00|51477|51427|51427|51347|51497|51436|51400|51340|700
1678375800000|2023-03-09 15:30:00|51414|51364|51414.5|51364.5|51432|51373.5|51365|51312|639
1678376100000|2023-03-09 15:35:00|51419.5|51369.5|51415|51365|51440|51379.5|51365|51310|647
1678376400000|2023-03-09 15:40:00|51414|51364|51425|51375|51457|51396.5|51395|51337|653
1678376700000|2023-03-09 15:45:00|51431.5|51381.5|51403|51353|51460|51396.5|51385|51330|678
1678377000000|2023-03-09 15:50:00|51395|51345|51449|51399|51470|51406.5|51395|51337|656
1678377300000|2023-03-09 15:55:00|51449.5|51399.5|51494.5|51444.5|51520|51456.5|51445|51387|681
1678377600000|2023-03-09 16:00:00|51496|51446|51496.5|51446.5|51530|51466.5|51475|51417|733
1678377900000|2023-03-09 16:05:00|51491.5|51441.5|51506.5|51456.5|51540|51479.5|51462.5|51405|621
1678378200000|2023-03-09 16:10:00|51512.5|51462.5|51489.5|51439.5|51525|51462.5|51467.5|51415|560
1678378500000|2023-03-09 16:15:00|51491.5|51441.5|51540|51490|51570|51506.5|51482.5|51425|625
1678378800000|2023-03-09 16:20:00|51536.5|51486.5|51502|51422|51567|51504|51472.5|51415|665
1678379100000|2023-03-09 16:25:00|51491.5|51441.5|51577.5|51527.5|51602|51541.5|51485|51425|653
1678379400000|2023-03-09 16:30:00|51579|51529|51554|51504|51597|51534|51535|51475|686
1678379700000|2023-03-09 16:35:00|51549|51499|51549.5|51499.5|51575|51514|51531.5|51472|550
1678380000000|2023-03-09 16:40:00|51567|51487|51512.5|51462.5|51567|51503.5|51497.5|51440|594
1678380300000|2023-03-09 16:45:00|51522|51472|51522|51472|51560|51496.5|51497.5|51440|591
1678380600000|2023-03-09 16:50:00|51524|51474|51567|51517|51592|51529.5|51515|51462|598
1678380900000|2023-03-09 16:55:00|51582|51502|51570|51520|51600|51535|51557.5|51500|569
1678381200000|2023-03-09 17:00:00|51574.5|51524.5|51602|51552|51627|51565.5|51547.5|51492|689
1678381500000|2023-03-09 17:05:00|51601|51551|51544|51494|51617|51551|51539.5|51482|609
1678381800000|2023-03-09 17:10:00|51541|51491|51575.5|51525.5|51592|51529.5|51534.5|51475|592
1678382100000|2023-03-09 17:15:00|51579.5|51529.5|51530.5|51480.5|51595|51529.5|51527.5|51470|668
1678382400000|2023-03-09 17:20:00|51536|51486|51517|51467|51565|51498|51500.5|51445|623
1678382700000|2023-03-09 17:25:00|51514.5|51464.5|51494.5|51444.5|51550|51486|51490.5|51435|608
1678383000000|2023-03-09 17:30:00|51490.5|51440.5|51507.5|51457.5|51535|51471|51482.5|51425|637
1678383300000|2023-03-09 17:35:00|51532|51452|51508|51458|51560|51495|51475.5|51422|630
1678383600000|2023-03-09 17:40:00|51527|51447|51468|51418|51527|51465|51440|51385|565
1678383900000|2023-03-09 17:45:00|51465|51415|51497.5|51447.5|51530|51467|51447.5|51390|692
1678384200000|2023-03-09 17:50:00|51504|51454|51509.5|51459.5|51545|51486|51480|51427|608
1678384500000|2023-03-09 17:55:00|51515.5|51465.5|51489|51439|51537|51472|51480.5|51427|588
1678384800000|2023-03-09 18:00:00|51500|51420|51469.5|51419.5|51557|51493|51449.5|51392|811
1678385100000|2023-03-09 18:05:00|51455|51405|51415.5|51365.5|51517|51459.5|51410.5|51355|729
1678385400000|2023-03-09 18:10:00|51426|51376|51435|51355|51447|51385|51387.5|51332|593
1678385700000|2023-03-09 18:15:00|51417.5|51367.5|51420.5|51370.5|51437|51376|51392.5|51335|607
1678386000000|2023-03-09 18:20:00|51419.5|51369.5|51437|51387|51465|51400.5|51402.5|51345|589
1678386300000|2023-03-09 18:25:00|51439.5|51389.5|51419.5|51369.5|51470|51406|51410.5|51355|575
1678386600000|2023-03-09 18:30:00|51415.5|51365.5|51385.5|51335.5|51440|51376|51367.5|51315|650
1678386900000|2023-03-09 18:35:00|51388.5|51338.5|51368|51318|51402|51340.5|51352.5|51295|641
1678387200000|2023-03-09 18:40:00|51372|51322|51323.5|51273.5|51400|51335.5|51305.5|51250|679
1678387500000|2023-03-09 18:45:00|51324.5|51274.5|51351|51301|51375|51313.5|51312.5|51255|707
1678387800000|2023-03-09 18:50:00|51353|51303|51284.5|51234.5|51367|51304.5|51275.5|51220|666
1678388100000|2023-03-09 18:55:00|51283|51233|51311.5|51261.5|51325|51265|51265|51215|678
1678388400000|2023-03-09 19:00:00|51308|51258|51360.5|51310.5|51385|51325|51307.5|51245|722
1678388700000|2023-03-09 19:05:00|51365.5|51315.5|51335|51285|51382|51320.5|51320.5|51260|639
1678389000000|2023-03-09 19:10:00|51328|51278|51322.5|51272.5|51355|51289.5|51310.5|51250|696
1678389300000|2023-03-09 19:15:00|51329.5|51279.5|51311|51261|51347|51284.5|51293|51235|602
1678389600000|2023-03-09 19:20:00|51311.5|51261.5|51296|51246|51340|51279.5|51285|51230|659
1678389900000|2023-03-09 19:25:00|51312|51232|51360|51280|51360|51296|51287.5|51230|573
1678390200000|2023-03-09 19:30:00|51343.5|51293.5|51378.5|51328.5|51410|51345|51335|51285|618
1678390500000|2023-03-09 19:35:00|51395|51315|51388|51338|51402|51338|51352.5|51295|467
1678390800000|2023-03-09 19:40:00|51378.5|51328.5|51388|51338|51410|51343.5|51362.5|51305|391
1678391100000|2023-03-09 19:45:00|51391.5|51341.5|51425|51345|51435|51376|51377.5|51325|564
1678391400000|2023-03-09 19:50:00|51408.5|51358.5|51415.5|51365.5|51440|51378.5|51397.5|51340|638
1678391700000|2023-03-09 19:55:00|51412.5|51362.5|51423|51373|51445|51380.5|51405|51347|596
1678450200000|2023-03-10 12:10:00|51725|51675|51785.5|51735.5|51811|51742|51697|51647|652
1678450500000|2023-03-10 12:15:00|51785|51735|51818|51768|51861|51793|51764.5|51714.5|717
1678450800000|2023-03-10 12:20:00|51848|51760|51822|51772|51856|51787|51772|51722|730
1678451100000|2023-03-10 12:25:00|51820.5|51770.5|51798.5|51748.5|51848|51779.5|51764.5|51714.5|691
1678451400000|2023-03-10 12:30:00|51815|51735|51775.5|51725.5|51835|51768|51760|51700|692
1678451700000|2023-03-10 12:35:00|51785|51735|51762.5|51712.5|51810|51748|51758|51698|676
1678452000000|2023-03-10 12:40:00|51780|51700|51795|51715|51803|51745|51750|51688|752
1678452300000|2023-03-10 12:45:00|51778|51728|51777.5|51727.5|51805|51745|51750.5|51688|684
1678452600000|2023-03-10 12:50:00|51773|51723|51795.5|51745.5|51850|51795|51773|51710|723
1678452900000|2023-03-10 12:55:00|51813|51733|51865.5|51815.5|51888|51835|51775.5|51713|722
1678453200000|2023-03-10 13:00:00|51867.5|51817.5|51996|51946|52003|51951|51860.5|51800|794
1678453500000|2023-03-10 13:05:00|51986|51936|52030.5|51980.5|52055|51998|51960.5|51898|816
1678453800000|2023-03-10 13:10:00|52027.5|51977.5|52015.5|51965.5|52045|51985.5|51980.5|51920|722
1678454100000|2023-03-10 13:15:00|52014|51964|51998|51948|52063|51998|51985|51930|672
1678454400000|2023-03-10 13:20:00|52000.5|51950.5|52055.5|52005.5|52095.5|52032.5|51990.5|51928|769
1678454700000|2023-03-10 13:25:00|52060.5|52010.5|52030.5|51950.5|52113|52052|51989|51920|745
1678455000000|2023-03-10 13:30:00|51999|51949|51873|51823|52178|52114|51850.5|51783|961
1678455300000|2023-03-10 13:35:00|51892.5|51812.5|51983|51903|51992|51925.5|51840.5|51775.5|1043
1678455600000|2023-03-10 13:40:00|51978|51898|51888|51808|52007|51938|51845.5|51780|991
1678455900000|2023-03-10 13:45:00|51892.5|51812.5|51890|51810|51922.5|51850.5|51815|51750|931
1678456200000|2023-03-10 13:50:00|51895|51815|51950|51870|51970|51900|51880.5|51805.5|875
1678456500000|2023-03-10 13:55:00|51943|51863|52023|51943|52025|51958|51900.5|51840|830
1678456800000|2023-03-10 14:00:00|52013|51933|51948|51898|52052.5|51985.5|51940.5|51878|909
1678457100000|2023-03-10 14:05:00|51975|51895|51915.5|51865.5|52005|51940.5|51905.5|51842.5|923
1678457400000|2023-03-10 14:10:00|51929|51849|52003|51923|52035|51964.5|51895.5|51830|884
1678457700000|2023-03-10 14:15:00|52005.5|51925.5|51983|51933|52040|51974.5|51980.5|51910|929
1678458000000|2023-03-10 14:20:00|51985.5|51935.5|52028|51948|52057|51989.5|51980.5|51915|834
1678458300000|2023-03-10 14:25:00|52029.5|51949.5|52033|51953|52087.5|52020.5|52000.5|51937.5|871
1678458600000|2023-03-10 14:30:00|52010.5|51960.5|52051|51971|52063.5|51997.5|51998|51930|903
1678458900000|2023-03-10 14:35:00|52030.5|51980.5|51955|51875|52060|51990.5|51935.5|51869|915
1678459200000|2023-03-10 14:40:00|51943|51863|51860.5|51810.5|51961|51893|51860.5|51801|899
1678459500000|2023-03-10 14:45:00|51885|51805|51869|51819|51946|51876|51832.5|51770|917
1678459800000|2023-03-10 14:50:00|51865.5|51815.5|51845|51765|51900|51830.5|51790.5|51723|870
1678460100000|2023-03-10 14:55:00|51831|51781|51836|51756|51867.5|51798|51765.5|51700|889
1678460400000|2023-03-10 15:00:00|51834|51754|51713|51633|51834|51765.5|51670.5|51608.5|915
1678460700000|2023-03-10 15:05:00|51712.5|51632.5|51697.5|51647.5|51758.5|51692.5|51658|51590|897
1678461000000|2023-03-10 15:10:00|51721|51641|51738|51688|51764.5|51699.5|51688|51622.5|911
1678461300000|2023-03-10 15:15:00|51730.5|51680.5|51760|51680|51780|51714.5|51695.5|51630|866
1678461600000|2023-03-10 15:20:00|51746|51696|51660|51580|51767|51703|51630.5|51567.5|859
1678461900000|2023-03-10 15:25:00|51651|51601|51646|51596|51694.5|51626|51630.5|51563|814
1678462200000|2023-03-10 15:30:00|51640.5|51590.5|51681.5|51631.5|51719|51654|51601.5|51539|842
1678462500000|2023-03-10 15:35:00|51684.5|51634.5|51695|51615|51702|51639|51637.5|51570|847
1678462800000|2023-03-10 15:40:00|51677.5|51597.5|51717.5|51667.5|51775|51710|51650.5|51590|829
1678463100000|2023-03-10 15:45:00|51720|51670|51703|51653|51750|51688|51695|51630|801
1678463400000|2023-03-10 15:50:00|51697.5|51647.5|51673|51593|51740|51680|51652.5|51587|834
1678463700000|2023-03-10 15:55:00|51674.5|51594.5|51622|51572|51674.5|51609|51602.5|51539.5|853
1678464000000|2023-03-10 16:00:00|51624|51574|51677|51597|51692|51627|51622|51570|873
1678464300000|2023-03-10 16:05:00|51680|51600|51710|51630|51712|51648|51665|51600|753
1678464600000|2023-03-10 16:10:00|51705|51625|51754.5|51704.5|51770|51705.5|51689|51624.5|751
1678464900000|2023-03-10 16:15:00|51769|51689|51772.5|51722.5|51797|51734|51730.5|51669.5|699
1678465200000|2023-03-10 16:20:00|51777.5|51727.5|51820|51740|51836|51775|51760.5|51700|751
1678465500000|2023-03-10 16:25:00|51822|51742|51797|51717|51832|51765|51740.5|51683|780
1678465800000|2023-03-10 16:30:00|51799|51719|51710.5|51660.5|51803|51738|51700.5|51639|777
1678466100000|2023-03-10 16:35:00|51715|51665|51760|51710|51801|51739.5|51715|51650|820
1678466400000|2023-03-10 16:40:00|51755|51705|51755|51705|51787|51720|51725|51660|856
1678466700000|2023-03-10 16:45:00|51757|51707|51829.5|51749.5|51846|51784|51742.5|51680|800
1678467000000|2023-03-10 16:50:00|51832|51752|51863|51783|51883|51822|51790|51720|785
1678467300000|2023-03-10 16:55:00|51847.5|51797.5|51867.5|51817.5|51906|51844|51827.5|51765|858
1678467600000|2023-03-10 17:00:00|51883|51803|51882|51802|51896|51831.5|51822.5|51762|826
1678467900000|2023-03-10 17:05:00|51868|51818|51901|51851|51920.5|51859|51812.5|51756|778
1678468200000|2023-03-10 17:10:00|51916|51836|51950|51870|52008|51940|51897.5|51830.5|875
1678468500000|2023-03-10 17:15:00|51957|51877|51980|51900|51981|51916|51912.5|51849.5|769
1678468800000|2023-03-10 17:20:00|51960|51910|51944.5|51894.5|51993|51926|51915.5|51850|742
1678469100000|2023-03-10 17:25:00|51940|51890|51905|51855|51977|51913|51895|51840|731
1678469400000|2023-03-10 17:30:00|51894|51844|51951|51901|51982|51916|51877.5|51810|816
1678469700000|2023-03-10 17:35:00|51955.5|51905.5|51996|51916|52020|51955|51945.5|51880|766
1678470000000|2023-03-10 17:40:00|51994.5|51914.5|51910|51860|52000.5|51935.5|51900.5|51839.5|669
1678470300000|2023-03-10 17:45:00|51930|51850|51943|51863|51958|51891|51897.5|51830|650
1678470600000|2023-03-10 17:50:00|51952|51872|51939.5|51859.5|51965|51901|51917.5|51857|656
1678470900000|2023-03-10 17:55:00|51945|51865|51982|51902|51996|51931|51910.5|51850|722
1678471200000|2023-03-10 18:00:00|51985|51905|51976|51926|51998|51935.5|51947.5|51880|690
1678471500000|2023-03-10 18:05:00|51977.5|51927.5|52023|51943|52025.5|51959.5|51962.5|51900|671
1678471800000|2023-03-10 18:10:00|52020|51940|52053.5|51973.5|52059.5|51992.5|51992.5|51930|687
1678472100000|2023-03-10 18:15:00|52036|51986|52084.5|52004.5|52095|52032.5|52033|51972|835
1678472400000|2023-03-10 18:20:00|52087|52007|52077|51997|52117|52054.5|52052.5|51988.5|727
1678472700000|2023-03-10 18:25:00|52060.5|52010.5|52102|52052|52118.5|52054.5|52058|51995|736
1678473000000|2023-03-10 18:30:00|52097.5|52047.5|52105.5|52055.5|52135|52069.5|52080.5|52020|711
1678473300000|2023-03-10 18:35:00|52127|52047|52088.5|52038.5|52130|52065|52080.5|52020|651
1678473600000|2023-03-10 18:40:00|52101.5|52021.5|52144.5|52094.5|52165|52102.5|52077.5|52010|703
1678473900000|2023-03-10 18:45:00|52162|52082|52190|52140|52240|52174.5|52117.5|52050|805
1678474200000|2023-03-10 18:50:00|52189.5|52139.5|52231|52151|52242|52179.5|52167.5|52105|763
1678474500000|2023-03-10 18:55:00|52214.5|52164.5|52184.5|52104.5|52239.5|52169.5|52157.5|52090|752
1678474800000|2023-03-10 19:00:00|52185|52105|52146.5|52096.5|52200|52134.5|52140.5|52079.5|724
1678475100000|2023-03-10 19:05:00|52152.5|52102.5|52148|52098|52219.5|52152.5|52145.5|52080|770
1678475400000|2023-03-10 19:10:00|52164.5|52084.5|52147.5|52097.5|52170|52107.5|52115.5|52050|750
1678475700000|2023-03-10 19:15:00|52152.5|52102.5|52164|52114|52195|52129.5|52142.5|52075.5|670
1678476000000|2023-03-10 19:20:00|52180|52100|52172.5|52122.5|52205|52139.5|52155.5|52090.5|684
1678476300000|2023-03-10 19:25:00|52179.5|52129.5|52185.5|52135.5|52207|52144.5|52170|52100.5|624
1678476600000|2023-03-10 19:30:00|52187.5|52137.5|52180|52100|52202.5|52137.5|52147.5|52080|665
1678476900000|2023-03-10 19:35:00|52163.5|52113.5|52148.5|52098.5|52192|52128|52132.5|52070|640
1678477200000|2023-03-10 19:40:00|52150|52100|52173.5|52093.5|52180.5|52118|52142.5|52075.5|637
1678477500000|2023-03-10 19:45:00|52155.5|52105.5|52120.5|52070.5|52175|52110.5|52115.5|52050.5|651
1678477800000|2023-03-10 19:50:00|52122.5|52072.5|52119|52069|52150|52085|52112.5|52050|714
1678478100000|2023-03-10 19:55:00|52115.5|52065.5|52095|52045|52140|52075.5|52087.5|52020.5|650
1678709400000|2023-03-13 12:10:00|52361.5|52311.5|52501.5|52451.5|52546.5|52496.5|52340|52290|771
1678709700000|2023-03-13 12:15:00|52495|52445|52566|52516|52616.5|52566.5|52482.5|52432.5|973
1678710000000|2023-03-13 12:20:00|52576.5|52526.5|52514|52464|52614|52562|52475|52425|981
1678710300000|2023-03-13 12:25:00|52495|52445|52557|52507|52582|52519|52482.5|52432.5|975
1678710600000|2023-03-13 12:30:00|52556|52506|52669.5|52619.5|52714.5|52664.5|52515|52465|934
1678710900000|2023-03-13 12:35:00|52688|52608|52722|52672|52793|52726.5|52642|52592|977
1678711200000|2023-03-13 12:40:00|52727|52677|52744|52694|52809|52746.5|52675|52625|913
1678711500000|2023-03-13 12:45:00|52759|52709|52779.5|52729.5|52841|52776.5|52742|52692|891
1678711800000|2023-03-13 12:50:00|52770|52720|52768|52688|52803|52736.5|52695|52645|881
1678712100000|2023-03-13 12:55:00|52751.5|52701.5|52771.5|52721.5|52804|52741.5|52670|52616.5|898
1678712400000|2023-03-13 13:00:00|52753|52703|52737.5|52687.5|52856.5|52806.5|52725|52671|943
1678712700000|2023-03-13 13:05:00|52741|52691|52671.5|52621.5|52763|52702.5|52661|52601|940
1678713000000|2023-03-13 13:10:00|52669|52619|52571.5|52521.5|52708|52653.5|52565|52505|939
1678713300000|2023-03-13 13:15:00|52577.5|52527.5|52618|52538|52648|52582.5|52545|52488|920
1678713600000|2023-03-13 13:20:00|52599|52549|52551|52501|52625|52561|52525|52468|851
1678713900000|2023-03-13 13:25:00|52548.5|52498.5|52572.5|52522.5|52635|52572.5|52536|52480|902
1678714200000|2023-03-13 13:30:00|52569|52519|52639.5|52589.5|52645|52592|52547.5|52485|963
1678714500000|2023-03-13 13:35:00|52642|52592|52679.5|52629.5|52738|52680|52632.5|52568|868
1678714800000|2023-03-13 13:40:00|52676.5|52626.5|52597|52547|52679.5|52629.5|52545|52490|877
1678715100000|2023-03-13 13:45:00|52592|52542|52622|52572|52635|52585|52545|52485|925
1678715400000|2023-03-13 13:50:00|52622.5|52572.5|52520|52470|52640|52580|52505|52443|938
1678715700000|2023-03-13 13:55:00|52520.5|52470.5|52494.5|52444.5|52553|52490.5|52475|52415|880
1678716000000|2023-03-13 14:00:00|52492.5|52442.5|52345|52295|52513|52454.5|52325|52273|930
1678716300000|2023-03-13 14:05:00|52347.5|52297.5|52230.5|52180.5|52405|52345|52212.5|52153|964
1678716600000|2023-03-13 14:10:00|52237|52187|52304|52254|52338|52280|52205|52145|951
1678716900000|2023-03-13 14:15:00|52302|52252|52380|52300|52395|52337|52301.5|52233|903
1678717200000|2023-03-13 14:20:00|52372|52322|52386|52336|52412|52355.5|52305|52250|930
1678717500000|2023-03-13 14:25:00|52390.5|52340.5|52351|52301|52413|52355.5|52335|52281|927
1678717800000|2023-03-13 14:30:00|52355|52305|52318|52238|52373|52314|52245|52191|955
1678718100000|2023-03-13 14:35:00|52291|52241|52288.5|52238.5|52331|52269.5|52261|52201|923
1678718400000|2023-03-13 14:40:00|52286|52236|52237.5|52187.5|52331|52272|52215|52155|939
1678718700000|2023-03-13 14:45:00|52240|52190|52256|52206|52306|52246.5|52195|52141|891
1678719000000|2023-03-13 14:50:00|52263|52213|52286.5|52236.5|52311|52251.5|52244|52183|898
1678719300000|2023-03-13 14:55:00|52288.5|52238.5|52191.5|52141.5|52306|52241.5|52175|52118|897
1678719600000|2023-03-13 15:00:00|52200|52150|52228|52148|52233|52172|52145|52091|835
1678719900000|2023-03-13 15:05:00|52219.5|52169.5|52261.5|52211.5|52269|52212.5|52185|52131|893
1678720200000|2023-03-13 15:10:00|52251.5|52201.5|52224|52174|52281|52217|52190|52128|910
1678720500000|2023-03-13 15:15:00|52219|52169|52231|52181|52263|52202|52201.5|52143|828
1678720800000|2023-03-13 15:20:00|52227.5|52177.5|52251.5|52201.5|52281|52219|52205|52148|783
1678721100000|2023-03-13 15:25:00|52257.5|52207.5|52186.5|52136.5|52311|52254|52175|52123|856
1678721400000|2023-03-13 15:30:00|52191|52141|52338|52258|52338|52277|52175|52123|730
1678721700000|2023-03-13 15:35:00|52319|52269|52371|52321|52402|52341.5|52305|52253|828
1678722000000|2023-03-13 15:40:00|52376.5|52326.5|52382.5|52332.5|52417|52351.5|52345|52287|779
1678722300000|2023-03-13 15:45:00|52384|52334|52434|52354|52469|52407|52375|52325|893
1678722600000|2023-03-13 15:50:00|52408.5|52358.5|52432.5|52382.5|52454|52388|52385|52335|827
1678722900000|2023-03-13 15:55:00|52437.5|52387.5|52402.5|52352.5|52477|52414.5|52385|52335|914
1678723200000|2023-03-13 16:00:00|52409.5|52359.5|52405|52355|52447|52384.5|52365|52312|873
1678723500000|2023-03-13 16:05:00|52404.5|52354.5|52377.5|52327.5|52442|52389.5|52355|52302|826
1678723800000|2023-03-13 16:10:00|52374|52324|52416.5|52366.5|52452|52389.5|52355|52299|820
1678724100000|2023-03-13 16:15:00|52420|52370|52411.5|52361.5|52439|52375.5|52375|52324|767
1678724400000|2023-03-13 16:20:00|52418|52368|52485.5|52435.5|52497|52435.5|52405|52349|699
1678724700000|2023-03-13 16:25:00|52494|52414|52492.5|52442.5|52542|52479.5|52465|52414|725
1678725000000|2023-03-13 16:30:00|52495.5|52445.5|52505.5|52455.5|52522|52457|52445|52394|735
1678725300000|2023-03-13 16:35:00|52501.5|52451.5|52477.5|52427.5|52522|52459.5|52455|52399|744
1678725600000|2023-03-13 16:40:00|52478|52428|52456.5|52406.5|52509|52449.5|52425|52374|742
1678725900000|2023-03-13 16:45:00|52472|52392|52497.5|52447.5|52529|52465.5|52435|52382|706
1678726200000|2023-03-13 16:50:00|52500.5|52450.5|52421.5|52371.5|52522|52453|52405|52355|784
1678726500000|2023-03-13 16:55:00|52432.5|52382.5|52419|52369|52462|52399.5|52395|52342|704
1678726800000|2023-03-13 17:00:00|52420|52370|52457.5|52407.5|52487|52425|52412.5|52357|800
1678727100000|2023-03-13 17:05:00|52464.5|52414.5|52452.5|52402.5|52509|52445.5|52445|52392|730
1678727400000|2023-03-13 17:10:00|52457.5|52407.5|52457.5|52407.5|52479|52417|52425|52367|657
1678727700000|2023-03-13 17:15:00|52463|52413|52454|52374|52487|52424.5|52415|52359|731
1678728000000|2023-03-13 17:20:00|52432.5|52382.5|52548|52498|52564|52500.5|52425|52369|774
1678728300000|2023-03-13 17:25:00|52545|52495|52555|52475|52587|52527|52525|52467|752
1678728600000|2023-03-13 17:30:00|52567|52487|52561.5|52511.5|52590|52529.5|52535|52480|776
1678728900000|2023-03-13 17:35:00|52566.5|52516.5|52481.5|52431.5|52580|52520|52455|52395|738
1678729200000|2023-03-13 17:40:00|52479|52429|52520|52440|52527|52467|52465|52412|789
1678729500000|2023-03-13 17:45:00|52495|52445|52517.5|52467.5|52540|52479.5|52465|52412|628
1678729800000|2023-03-13 17:50:00|52523|52473|52519|52469|52557|52494.5|52501.5|52442|724
1678730100000|2023-03-13 17:55:00|52524|52474|52462.5|52412.5|52545|52482|52425|52367|753
1678730400000|2023-03-13 18:00:00|52465.5|52415.5|52472.5|52422.5|52507|52449.5|52455|52395|778
1678730700000|2023-03-13 18:05:00|52475.5|52425.5|52474|52424|52502|52444|52445|52390|682
1678731000000|2023-03-13 18:10:00|52477.5|52427.5|52485|52405|52507|52444|52455|52395|669
1678731300000|2023-03-13 18:15:00|52470|52420|52465|52415|52495|52431.5|52435|52382|716
1678731600000|2023-03-13 18:20:00|52468|52418|52450|52370|52490|52429.5|52425|52370|759
1678731900000|2023-03-13 18:25:00|52434|52384|52474|52424|52492|52434.5|52425|52367|655
1678732200000|2023-03-13 18:30:00|52471.5|52421.5|52465|52415|52492|52430.5|52445|52390|656
1678732500000|2023-03-13 18:35:00|52468|52418|52522|52442|52525|52464.5|52463.5|52405|658
1678732800000|2023-03-13 18:40:00|52506|52456|52516|52466|52548|52487|52471|52417|728
1678733100000|2023-03-13 18:45:00|52517.5|52467.5|52510|52460|52555|52499.5|52495|52440|780
1678733400000|2023-03-13 18:50:00|52507.5|52457.5|52579.5|52529.5|52597|52533|52505|52454|842
1678733700000|2023-03-13 18:55:00|52580|52530|52600|52550|52622|52562|52555|52504|794
1678734000000|2023-03-13 19:00:00|52619|52539|52622|52542|52624|52569.5|52555|52494|771
1678734300000|2023-03-13 19:05:00|52607|52557|52625|52545|52629|52572|52565|52507|742
1678734600000|2023-03-13 19:10:00|52612|52562|52630|52580|52656|52599.5|52607.5|52540|701
1678734900000|2023-03-13 19:15:00|52646|52566|52625.5|52575.5|52653|52592|52605|52541|700
1678735200000|2023-03-13 19:20:00|52624|52574|52658.5|52608.5|52676|52624.5|52623|52558|669
1678735500000|2023-03-13 19:25:00|52655.5|52605.5|52698.5|52648.5|52736|52677|52635|52578|674
1678735800000|2023-03-13 19:30:00|52702.5|52652.5|52697.5|52647.5|52723|52664.5|52680|52621|690
1678736100000|2023-03-13 19:35:00|52706|52626|52705|52655|52728|52674.5|52675|52618|694
1678736400000|2023-03-13 19:40:00|52710|52660|52665.5|52615.5|52726|52663|52655|52593|661
1678736700000|2023-03-13 19:45:00|52660|52610|52668|52618|52691|52634.5|52655|52593|709
1678737000000|2023-03-13 19:50:00|52675.5|52625.5|52689.5|52639.5|52703|52647|52670.5|52601|580
1678737300000|2023-03-13 19:55:00|52682.5|52632.5|52712.5|52662.5|52731|52674.5|52665|52601|582
1678709400000|2023-03-13 12:10:00|52361.5|52311.5|52501.5|52451.5|52546.5|52496.5|52340|52290|771
1678709700000|2023-03-13 12:15:00|52495|52445|52566|52516|52616.5|52566.5|52482.5|52432.5|973
1678710000000|2023-03-13 12:20:00|52576.5|52526.5|52514|52464|52614|52562|52475|52425|981
1678710300000|2023-03-13 12:25:00|52495|52445|52557|52507|52582|52519|52482.5|52432.5|975
1678710600000|2023-03-13 12:30:00|52556|52506|52669.5|52619.5|52714.5|52664.5|52515|52465|934
1678710900000|2023-03-13 12:35:00|52688|52608|52722|52672|52793|52726.5|52642|52592|977
1678711200000|2023-03-13 12:40:00|52727|52677|52744|52694|52809|52746.5|52675|52625|913
1678711500000|2023-03-13 12:45:00|52759|52709|52779.5|52729.5|52841|52776.5|52742|52692|891
1678711800000|2023-03-13 12:50:00|52770|52720|52768|52688|52803|52736.5|52695|52645|881
1678712100000|2023-03-13 12:55:00|52751.5|52701.5|52771.5|52721.5|52804|52741.5|52670|52616.5|898
1678712400000|2023-03-13 13:00:00|52753|52703|52737.5|52687.5|52856.5|52806.5|52725|52671|943
1678712700000|2023-03-13 13:05:00|52741|52691|52671.5|52621.5|52763|52702.5|52661|52601|940
1678713000000|2023-03-13 13:10:00|52669|52619|52571.5|52521.5|52708|52653.5|52565|52505|939
1678713300000|2023-03-13 13:15:00|52577.5|52527.5|52618|52538|52648|52582.5|52545|52488|920
1678713600000|2023-03-13 13:20:00|52599|52549|52551|52501|52625|52561|52525|52468|851
1678713900000|2023-03-13 13:25:00|52548.5|52498.5|52572.5|52522.5|52635|52572.5|52536|52480|902
1678714200000|2023-03-13 13:30:00|52569|52519|52639.5|52589.5|52645|52592|52547.5|52485|963
1678714500000|2023-03-13 13:35:00|52642|52592|52679.5|52629.5|52738|52680|52632.5|52568|868
1678714800000|2023-03-13 13:40:00|52676.5|52626.5|52597|52547|52679.5|52629.5|52545|52490|877
1678715100000|2023-03-13 13:45:00|52592|52542|52622|52572|52635|52585|52545|52485|925
1678715400000|2023-03-13 13:50:00|52622.5|52572.5|52520|52470|52640|52580|52505|52443|938
1678715700000|2023-03-13 13:55:00|52520.5|52470.5|52494.5|52444.5|52553|52490.5|52475|52415|880
1678716000000|2023-03-13 14:00:00|52492.5|52442.5|52345|52295|52513|52454.5|52325|52273|930
1678716300000|2023-03-13 14:05:00|52347.5|52297.5|52230.5|52180.5|52405|52345|52212.5|52153|964
1678716600000|2023-03-13 14:10:00|52237|52187|52304|52254|52338|52280|52205|52145|951
1678716900000|2023-03-13 14:15:00|52302|52252|52380|52300|52395|52337|52301.5|52233|903
1678717200000|2023-03-13 14:20:00|52372|52322|52386|52336|52412|52355.5|52305|52250|930
1678717500000|2023-03-13 14:25:00|52390.5|52340.5|52351|52301|52413|52355.5|52335|52281|927
1678717800000|2023-03-13 14:30:00|52355|52305|52318|52238|52373|52314|52245|52191|955
1678718100000|2023-03-13 14:35:00|52291|52241|52288.5|52238.5|52331|52269.5|52261|52201|923
1678718400000|2023-03-13 14:40:00|52286|52236|52237.5|52187.5|52331|52272|52215|52155|939
1678718700000|2023-03-13 14:45:00|52240|52190|52256|52206|52306|52246.5|52195|52141|891
1678719000000|2023-03-13 14:50:00|52263|52213|52286.5|52236.5|52311|52251.5|52244|52183|898
1678719300000|2023-03-13 14:55:00|52288.5|52238.5|52191.5|52141.5|52306|52241.5|52175|52118|897
1678719600000|2023-03-13 15:00:00|52200|52150|52228|52148|52233|52172|52145|52091|835
1678719900000|2023-03-13 15:05:00|52219.5|52169.5|52261.5|52211.5|52269|52212.5|52185|52131|893
1678720200000|2023-03-13 15:10:00|52251.5|52201.5|52224|52174|52281|52217|52190|52128|910
1678720500000|2023-03-13 15:15:00|52219|52169|52231|52181|52263|52202|52201.5|52143|828
1678720800000|2023-03-13 15:20:00|52227.5|52177.5|52251.5|52201.5|52281|52219|52205|52148|783
1678721100000|2023-03-13 15:25:00|52257.5|52207.5|52186.5|52136.5|52311|52254|52175|52123|856
1678721400000|2023-03-13 15:30:00|52191|52141|52338|52258|52338|52277|52175|52123|730
1678721700000|2023-03-13 15:35:00|52319|52269|52371|52321|52402|52341.5|52305|52253|828
1678722000000|2023-03-13 15:40:00|52376.5|52326.5|52382.5|52332.5|52417|52351.5|52345|52287|779
1678722300000|2023-03-13 15:45:00|52384|52334|52434|52354|52469|52407|52375|52325|893
1678722600000|2023-03-13 15:50:00|52408.5|52358.5|52432.5|52382.5|52454|52388|52385|52335|827
1678722900000|2023-03-13 15:55:00|52437.5|52387.5|52402.5|52352.5|52477|52414.5|52385|52335|914
1678723200000|2023-03-13 16:00:00|52409.5|52359.5|52405|52355|52447|52384.5|52365|52312|873
1678723500000|2023-03-13 16:05:00|52404.5|52354.5|52377.5|52327.5|52442|52389.5|52355|52302|826
1678723800000|2023-03-13 16:10:00|52374|52324|52416.5|52366.5|52452|52389.5|52355|52299|820
1678724100000|2023-03-13 16:15:00|52420|52370|52411.5|52361.5|52439|52375.5|52375|52324|767
1678724400000|2023-03-13 16:20:00|52418|52368|52485.5|52435.5|52497|52435.5|52405|52349|699
1678724700000|2023-03-13 16:25:00|52494|52414|52492.5|52442.5|52542|52479.5|52465|52414|725
1678725000000|2023-03-13 16:30:00|52495.5|52445.5|52505.5|52455.5|52522|52457|52445|52394|735
1678725300000|2023-03-13 16:35:00|52501.5|52451.5|52477.5|52427.5|52522|52459.5|52455|52399|744
1678725600000|2023-03-13 16:40:00|52478|52428|52456.5|52406.5|52509|52449.5|52425|52374|742
1678725900000|2023-03-13 16:45:00|52472|52392|52497.5|52447.5|52529|52465.5|52435|52382|706
1678726200000|2023-03-13 16:50:00|52500.5|52450.5|52421.5|52371.5|52522|52453|52405|52355|784
1678726500000|2023-03-13 16:55:00|52432.5|52382.5|52419|52369|52462|52399.5|52395|52342|704
1678726800000|2023-03-13 17:00:00|52420|52370|52457.5|52407.5|52487|52425|52412.5|52357|800
1678727100000|2023-03-13 17:05:00|52464.5|52414.5|52452.5|52402.5|52509|52445.5|52445|52392|730
1678727400000|2023-03-13 17:10:00|52457.5|52407.5|52457.5|52407.5|52479|52417|52425|52367|657
1678727700000|2023-03-13 17:15:00|52463|52413|52454|52374|52487|52424.5|52415|52359|731
1678728000000|2023-03-13 17:20:00|52432.5|52382.5|52548|52498|52564|52500.5|52425|52369|774
1678728300000|2023-03-13 17:25:00|52545|52495|52555|52475|52587|52527|52525|52467|752
1678728600000|2023-03-13 17:30:00|52567|52487|52561.5|52511.5|52590|52529.5|52535|52480|776
1678728900000|2023-03-13 17:35:00|52566.5|52516.5|52481.5|52431.5|52580|52520|52455|52395|738
1678729200000|2023-03-13 17:40:00|52479|52429|52520|52440|52527|52467|52465|52412|789
1678729500000|2023-03-13 17:45:00|52495|52445|52517.5|52467.5|52540|52479.5|52465|52412|628
1678729800000|2023-03-13 17:50:00|52523|52473|52519|52469|52557|52494.5|52501.5|52442|724
1678730100000|2023-03-13 17:55:00|52524|52474|52462.5|52412.5|52545|52482|52425|52367|753
1678730400000|2023-03-13 18:00:00|52465.5|52415.5|52472.5|52422.5|52507|52449.5|52455|52395|778
1678730700000|2023-03-13 18:05:00|52475.5|52425.5|52474|52424|52502|52444|52445|52390|682
1678731000000|2023-03-13 18:10:00|52477.5|52427.5|52485|52405|52507|52444|52455|52395|669
1678731300000|2023-03-13 18:15:00|52470|52420|52465|52415|52495|52431.5|52435|52382|716
1678731600000|2023-03-13 18:20:00|52468|52418|52450|52370|52490|52429.5|52425|52370|759
1678731900000|2023-03-13 18:25:00|52434|52384|52474|52424|52492|52434.5|52425|52367|655
1678732200000|2023-03-13 18:30:00|52471.5|52421.5|52465|52415|52492|52430.5|52445|52390|656
1678732500000|2023-03-13 18:35:00|52468|52418|52522|52442|52525|52464.5|52463.5|52405|658
1678732800000|2023-03-13 18:40:00|52506|52456|52516|52466|52548|52487|52471|52417|728
1678733100000|2023-03-13 18:45:00|52517.5|52467.5|52510|52460|52555|52499.5|52495|52440|780
1678733400000|2023-03-13 18:50:00|52507.5|52457.5|52579.5|52529.5|52597|52533|52505|52454|842
1678733700000|2023-03-13 18:55:00|52580|52530|52600|52550|52622|52562|52555|52504|794
1678734000000|2023-03-13 19:00:00|52619|52539|52622|52542|52624|52569.5|52555|52494|771
1678734300000|2023-03-13 19:05:00|52607|52557|52625|52545|52629|52572|52565|52507|742
1678734600000|2023-03-13 19:10:00|52612|52562|52630|52580|52656|52599.5|52607.5|52540|701
1678734900000|2023-03-13 19:15:00|52646|52566|52625.5|52575.5|52653|52592|52605|52541|700
1678735200000|2023-03-13 19:20:00|52624|52574|52658.5|52608.5|52676|52624.5|52623|52558|669
1678735500000|2023-03-13 19:25:00|52655.5|52605.5|52698.5|52648.5|52736|52677|52635|52578|674
1678735800000|2023-03-13 19:30:00|52702.5|52652.5|52697.5|52647.5|52723|52664.5|52680|52621|690
1678736100000|2023-03-13 19:35:00|52706|52626|52705|52655|52728|52674.5|52675|52618|694
1678736400000|2023-03-13 19:40:00|52710|52660|52665.5|52615.5|52726|52663|52655|52593|661
1678736700000|2023-03-13 19:45:00|52660|52610|52668|52618|52691|52634.5|52655|52593|709
1678737000000|2023-03-13 19:50:00|52675.5|52625.5|52689.5|52639.5|52703|52647|52670.5|52601|580
1678737300000|2023-03-13 19:55:00|52682.5|52632.5|52712.5|52662.5|52731|52674.5|52665|52601|582
1678795800000|2023-03-14 12:10:00|52427.5|52377.5|52427|52377|52443|52387.5|52375|52325|607
1678796100000|2023-03-14 12:15:00|52426.5|52376.5|52415|52365|52508|52455|52407.5|52357.5|829
1678796400000|2023-03-14 12:20:00|52444|52364|52491|52441|52517|52455|52417.5|52364|766
1678796700000|2023-03-14 12:25:00|52477.5|52427.5|52443|52393|52538|52485|52410|52352.5|746
1678797000000|2023-03-14 12:30:00|52460|52380|52550|52470|52590|52525|52332|52266|764
1678797300000|2023-03-14 12:35:00|52556|52476|52598|52548|52616.5|52558|52495|52429|816
1678797600000|2023-03-14 12:40:00|52588|52538|52426|52346|52642|52573|52397.5|52335|766
1678797900000|2023-03-14 12:45:00|52428|52378|52440|52360|52471|52418|52397.5|52331|769
1678798200000|2023-03-14 12:50:00|52422.5|52372.5|52392.5|52342.5|52488|52433|52377.5|52310|776
1678798500000|2023-03-14 12:55:00|52400|52320|52353|52273|52425.5|52365.5|52252.5|52181|772
1678798800000|2023-03-14 13:00:00|52348|52268|52308|52258|52361|52300.5|52264.5|52200|742
1678799100000|2023-03-14 13:05:00|52320.5|52240.5|52338|52288|52380.5|52318|52270.5|52200|746
1678799400000|2023-03-14 13:10:00|52343|52293|52320.5|52240.5|52376|52313|52283|52217|701
1678799700000|2023-03-14 13:15:00|52313|52263|52378|52298|52378|52325.5|52293|52228|732
1678800000000|2023-03-14 13:20:00|52359.5|52309.5|52346|52296|52416|52358|52335|52273|679
1678800300000|2023-03-14 13:25:00|52355|52305|52284.5|52234.5|52393|52335.5|52269.5|52207|666
1678800600000|2023-03-14 13:30:00|52283|52233|52433|52383|52442|52388|52255|52190|721
1678800900000|2023-03-14 13:35:00|52430.5|52380.5|52415|52365|52465|52408|52350|52285|716
1678801200000|2023-03-14 13:40:00|52432|52352|52488|52438|52510|52448|52375|52312|728
1678801500000|2023-03-14 13:45:00|52490.5|52440.5|52435.5|52385.5|52502|52442.5|52410.5|52352|721
1678801800000|2023-03-14 13:50:00|52438.5|52388.5|52417.5|52367.5|52485|52428|52385|52327|724
1678802100000|2023-03-14 13:55:00|52426|52376|52352|52302|52450.5|52388.5|52345|52285|708
1678802400000|2023-03-14 14:00:00|52353.5|52303.5|52326.5|52276.5|52402|52348.5|52325|52275|718
1678802700000|2023-03-14 14:05:00|52328|52278|52294|52244|52350|52293|52270|52207|724
1678803000000|2023-03-14 14:10:00|52295|52245|52334|52284|52365|52308.5|52281.5|52220|711
1678803300000|2023-03-14 14:15:00|52347|52267|52317|52237|52357|52303|52300.5|52235|657
1678803600000|2023-03-14 14:20:00|52300.5|52250.5|52260.5|52210.5|52315|52255.5|52235.5|52180|632
1678803900000|2023-03-14 14:25:00|52265.5|52215.5|52308.5|52258.5|52325|52270.5|52255|52192|647
1678804200000|2023-03-14 14:30:00|52305.5|52255.5|52293|52243|52335|52279|52283|52217|589
1678804500000|2023-03-14 14:35:00|52295|52245|52306|52256|52335|52276|52253|52192|629
1678804800000|2023-03-14 14:40:00|52301|52251|52308|52258|52347|52290.5|52285.5|52220|606
1678805100000|2023-03-14 14:45:00|52309.5|52259.5|52318.5|52268.5|52350|52293|52304.5|52242|627
1678805400000|2023-03-14 14:50:00|52315.5|52265.5|52352|52302|52364.5|52308.5|52307|52245|565
1678805700000|2023-03-14 14:55:00|52358.5|52308.5|52418.5|52368.5|52442|52385.5|52353|52287|633
1678806000000|2023-03-14 15:00:00|52421|52371|52397|52317|52442|52383|52382|52317|635
1678806300000|2023-03-14 15:05:00|52383|52333|52374.5|52324.5|52407|52348|52334.5|52277|575
1678806600000|2023-03-14 15:10:00|52383.5|52333.5|52341|52291|52395|52338.5|52340.5|52282|570
1678806900000|2023-03-14 15:15:00|52348|52298|52351|52301|52367|52310.5|52312|52250|607
1678807200000|2023-03-14 15:20:00|52360|52280|52382.5|52332.5|52395|52338|52345|52280|569
1678807500000|2023-03-14 15:25:00|52395|52315|52405|52355|52417|52360.5|52367|52307|605
1678807800000|2023-03-14 15:30:00|52402|52352|52434.5|52384.5|52465|52405|52375|52312|581
1678808100000|2023-03-14 15:35:00|52439.5|52389.5|52468|52418|52472|52420.5|52429.5|52370|563
1678808400000|2023-03-14 15:40:00|52454.5|52404.5|52500|52450|52522|52470.5|52425|52362|542
1678808700000|2023-03-14 15:45:00|52492|52442|52562|52512|52580|52523|52492|52432|611
1678809000000|2023-03-14 15:50:00|52560|52510|52582.5|52532.5|52592|52534.5|52524.5|52457|601
1678809300000|2023-03-14 15:55:00|52584.5|52534.5|52603|52553|52630|52573|52579.5|52525|542
1678809600000|2023-03-14 16:00:00|52609.5|52559.5|52567|52517|52627|52569.5|52545|52482|604
1678809900000|2023-03-14 16:05:00|52564.5|52514.5|52579.5|52529.5|52595|52539.5|52544.5|52480|511
1678810200000|2023-03-14 16:10:00|52587|52507|52552.5|52502.5|52597|52543|52525|52462|537
1678810500000|2023-03-14 16:15:00|52554.5|52504.5|52525.5|52475.5|52582|52528|52524.5|52462|509
1678810800000|2023-03-14 16:20:00|52527|52477|52528|52478|52560|52503|52504.5|52440|605
1678811100000|2023-03-14 16:25:00|52525|52475|52537.5|52487.5|52562|52510.5|52509.5|52447|563
1678811400000|2023-03-14 16:30:00|52539.5|52489.5|52487|52407|52557|52495.5|52459.5|52395|634
1678811700000|2023-03-14 16:35:00|52475.5|52425.5|52482.5|52432.5|52500|52445.5|52444.5|52382|518
1678812000000|2023-03-14 16:40:00|52481.5|52431.5|52527|52447|52532|52475.5|52480.5|52427|550
1678812300000|2023-03-14 16:45:00|52515|52465|52532|52482|52545|52488|52484.5|52422|472
1678812600000|2023-03-14 16:50:00|52527|52477|52467|52417|52562|52508|52455|52392|591
1678812900000|2023-03-14 16:55:00|52470.5|52420.5|52492|52442|52515|52460.5|52459.5|52397|571
1678813200000|2023-03-14 17:00:00|52497|52417|52495.5|52445.5|52520|52459.5|52454.5|52395|570
1678813500000|2023-03-14 17:05:00|52502|52452|52522.5|52472.5|52550|52495.5|52481.5|52422|575
1678813800000|2023-03-14 17:10:00|52524.5|52474.5|52517|52467|52557|52505.5|52509.5|52445|560
1678814100000|2023-03-14 17:15:00|52515|52465|52549.5|52499.5|52592|52534.5|52515|52452|641
1678814400000|2023-03-14 17:20:00|52565|52485|52523|52473|52590|52538|52519.5|52457|589
1678814700000|2023-03-14 17:25:00|52524.5|52474.5|52499.5|52449.5|52540|52485.5|52474.5|52412|576
1678815000000|2023-03-14 17:30:00|52503|52453|52504.5|52454.5|52540|52480.5|52485|52422|567
1678815300000|2023-03-14 17:35:00|52507.5|52457.5|52502|52452|52537|52483|52499.5|52437|490
1678815600000|2023-03-14 17:40:00|52515.5|52465.5|52543.5|52493.5|52565|52508|52464.5|52402|645
1678815900000|2023-03-14 17:45:00|52553|52503|52492|52412|52563.5|52505.5|52472|52412|599
1678816200000|2023-03-14 17:50:00|52478|52428|52496.5|52446.5|52527|52469|52465|52405|613
1678816500000|2023-03-14 17:55:00|52493|52443|52505.5|52455.5|52550|52495.5|52493|52432|568
1678816800000|2023-03-14 18:00:00|52502.5|52452.5|52533|52483|52550|52495.5|52500|52437|550
1678817100000|2023-03-14 18:05:00|52545|52465|52556|52506|52587|52533|52522.5|52465|594
1678817400000|2023-03-14 18:10:00|52552.5|52502.5|52527|52447|52572|52515.5|52497.5|52435|626
1678817700000|2023-03-14 18:15:00|52508.5|52458.5|52515|52435|52540|52485.5|52477.5|52420|597
1678818000000|2023-03-14 18:20:00|52498.5|52448.5|52501|52451|52562|52510.5|52497.5|52435|618
1678818300000|2023-03-14 18:25:00|52498.5|52448.5|52476|52426|52520|52463|52457.5|52395|592
1678818600000|2023-03-14 18:30:00|52492|52412|52493.5|52443.5|52515|52458|52457.5|52400|597
1678818900000|2023-03-14 18:35:00|52510|52430|52501|52451|52525|52473|52482.5|52422|589
1678819200000|2023-03-14 18:40:00|52508.5|52458.5|52497.5|52447.5|52542|52485.5|52492.5|52430|590
1678819500000|2023-03-14 18:45:00|52498.5|52448.5|52490|52440|52520|52465.5|52482.5|52420|554
1678819800000|2023-03-14 18:50:00|52496.5|52446.5|52488.5|52438.5|52520|52459|52467.5|52407|601
1678820100000|2023-03-14 18:55:00|52491.5|52441.5|52561.5|52511.5|52595|52536.5|52486|52422|626
1678820400000|2023-03-14 19:00:00|52552.5|52502.5|52548.5|52498.5|52592|52535.5|52541.5|52480|595
1678820700000|2023-03-14 19:05:00|52549|52499|52584|52534|52602|52544|52544|52485|572
1678821000000|2023-03-14 19:10:00|52576.5|52526.5|52574.5|52524.5|52622|52571.5|52572|52510|620
1678821300000|2023-03-14 19:15:00|52575|52525|52604|52554|52660|52601.5|52574|52512|701
1678821600000|2023-03-14 19:20:00|52594|52544|52609|52559|52637|52578|52594|52532|539
1678821900000|2023-03-14 19:25:00|52606.5|52556.5|52592.5|52542.5|52627|52574|52586.5|52522|540
1678822200000|2023-03-14 19:30:00|52591|52541|52578.5|52528.5|52607|52553|52561.5|52499|626
1678822500000|2023-03-14 19:35:00|52581.5|52531.5|52571.5|52521.5|52592|52540.5|52549|52484|559
1678822800000|2023-03-14 19:40:00|52564.5|52514.5|52574|52524|52592|52536.5|52559|52497|495
1678823100000|2023-03-14 19:45:00|52584|52534|52586.5|52536.5|52619|52561.5|52569|52504|495
1678823400000|2023-03-14 19:50:00|52591.5|52541.5|52624|52544|52624|52566.5|52559|52494|523
1678823700000|2023-03-14 19:55:00|52616.5|52566.5|52596|52546|52634|52576.5|52581.5|52517|484
1678882200000|2023-03-15 12:10:00|53195.5|53145.5|53125.5|53075.5|53207|53145.5|53087|53037|535
1678882500000|2023-03-15 12:15:00|53137|53057|52985|52935|53137|53075.5|52944.5|52887|642
1678882800000|2023-03-15 12:20:00|52992|52942|53032|52982|53069|53009|52949.5|52899.5|686
1678883100000|2023-03-15 12:25:00|53029.5|52979.5|53017|52937|53072|53010.5|52992|52937|650
1678883400000|2023-03-15 12:30:00|52992|52942|52954|52904|53004|52949|52891.5|52839|706
1678883700000|2023-03-15 12:35:00|52956.5|52906.5|52981.5|52931.5|52999|52938|52906.5|52847|670
1678884000000|2023-03-15 12:40:00|52984|52934|53009|52959|53044|52985|52961.5|52907|617
1678884300000|2023-03-15 12:45:00|53011.5|52961.5|52854|52804|53034|52975.5|52836.5|52777|656
1678884600000|2023-03-15 12:50:00|52857.5|52807.5|52827|52777|52869|52819|52795|52735|633
1678884900000|2023-03-15 12:55:00|52826.5|52776.5|52879|52829|52905|52845|52826.5|52765|595
1678885200000|2023-03-15 13:00:00|52865|52815|52876|52826|52913|52853|52835|52773|660
1678885500000|2023-03-15 13:05:00|52871|52821|52896|52846|52933|52876|52861.5|52798|665
1678885800000|2023-03-15 13:10:00|52891|52841|52799|52749|52915|52854|52794|52730|698
1678886100000|2023-03-15 13:15:00|52815|52735|52761|52711|52828|52766|52743.5|52693|734
1678886400000|2023-03-15 13:20:00|52758|52708|52856|52806|52893|52831|52746.5|52683|712
1678886700000|2023-03-15 13:25:00|52858.5|52808.5|52945.5|52895.5|52955|52898|52845|52783|688
1678887000000|2023-03-15 13:30:00|52946|52896|52957|52907|53023.5|52965.5|52925|52860|740
1678887300000|2023-03-15 13:35:00|52958|52908|52918.5|52868.5|53000|52940.5|52903.5|52838|714
1678887600000|2023-03-15 13:40:00|52918|52868|52829.5|52779.5|52948|52892|52825|52763|705
1678887900000|2023-03-15 13:45:00|52848|52768|52877|52827|52893|52839.5|52813.5|52755|730
1678888200000|2023-03-15 13:50:00|52879.5|52829.5|52873.5|52823.5|52923|52868.5|52855|52795|689
1678888500000|2023-03-15 13:55:00|52868.5|52818.5|52936|52886|52963|52901|52868.5|52803|672
1678888800000|2023-03-15 14:00:00|52931|52881|52948.5|52898.5|53010|52948.5|52927|52860|707
1678889100000|2023-03-15 14:05:00|52960|52880|52935|52885|53023|52961|52913.5|52845|688
1678889400000|2023-03-15 14:10:00|52933.5|52883.5|53010|52930|53018|52960|52903.5|52840|717
1678889700000|2023-03-15 14:15:00|53007|52957|53035|52985|53088|53026|52958.5|52895|710
1678890000000|2023-03-15 14:20:00|53045|52965|53088.5|53038.5|53118|53061|53021|52958|696
1678890300000|2023-03-15 14:25:00|53091|53041|53085|53005|53153|53091|53066|53005|689
1678890600000|2023-03-15 14:30:00|53086|53036|53115.5|53065.5|53130|53076|53044|52980|650
1678890900000|2023-03-15 14:35:00|53133|53053|53119|53069|53170|53109|53095|53035|667
1678891200000|2023-03-15 14:40:00|53118|53068|53181|53131|53220|53161|53095|53045|643
1678891500000|2023-03-15 14:45:00|53183.5|53133.5|53208.5|53158.5|53240|53183.5|53176.5|53113|673
1678891800000|2023-03-15 14:50:00|53208|53158|53140.5|53090.5|53223|53161|53130.5|53070.5|667
1678892100000|2023-03-15 14:55:00|53160|53080|53076|53026|53160|53095|53072.5|53014|578
1678892400000|2023-03-15 15:00:00|53074.5|53024.5|53088.5|53038.5|53122|53063.5|53064.5|53002|650
1678892700000|2023-03-15 15:05:00|53095|53045|53099.5|53049.5|53122|53062.5|53064.5|53004|667
1678893000000|2023-03-15 15:10:00|53103.5|53053.5|53087.5|53037.5|53132|53071|53073.5|53012|666
1678893300000|2023-03-15 15:15:00|53090|53040|53107|53027|53119|53064.5|53051.5|52989|637
1678893600000|2023-03-15 15:20:00|53093.5|53043.5|53137.5|53087.5|53159|53103.5|53081.5|53019|665
1678893900000|2023-03-15 15:25:00|53136.5|53086.5|53103.5|53053.5|53154|53093.5|53099|53037|573
1678894200000|2023-03-15 15:30:00|53099.5|53049.5|53051.5|53001.5|53124|53063.5|53041.5|52977|629
1678894500000|2023-03-15 15:35:00|53056.5|53006.5|53100|53050|53115|53055.5|53036.5|52972|615
1678894800000|2023-03-15 15:40:00|53107.5|53057.5|53130|53050|53135.5|53085.5|53063.5|52997|629
1678895100000|2023-03-15 15:45:00|53116.5|53066.5|53080|53030|53140|53083|53071.5|53007|650
1678895400000|2023-03-15 15:50:00|53085.5|53035.5|53130|53080|53166|53108|53065|53002|593
1678895700000|2023-03-15 15:55:00|53127.5|53077.5|53095.5|53045.5|53162|53105.5|53095|53033.5|581
1678896000000|2023-03-15 16:00:00|53098|53048|53100.5|53050.5|53130|53070.5|53055|52988.5|600
1678896300000|2023-03-15 16:05:00|53098|53048|53105|53025|53120|53065.5|53068.5|53007|543
1678896600000|2023-03-15 16:10:00|53101|53051|53152.5|53102.5|53177|53120.5|53084|53020|567
1678896900000|2023-03-15 16:15:00|53155.5|53105.5|53229|53179|53250|53190.5|53144.5|53085|587
1678897200000|2023-03-15 16:20:00|53235.5|53185.5|53226.5|53176.5|53260|53200.5|53224|53160|580
1678897500000|2023-03-15 16:25:00|53225|53175|53228|53178|53255|53200.5|53211.5|53150|535
1678897800000|2023-03-15 16:30:00|53222.5|53172.5|53216|53166|53238|53185.5|53199.5|53135|548
1678898100000|2023-03-15 16:35:00|53225.5|53175.5|53281|53231|53308|53250.5|53197.5|53135|567
1678898400000|2023-03-15 16:40:00|53288|53238|53222.5|53172.5|53303|53245.5|53218.5|53163|561
1678898700000|2023-03-15 16:45:00|53230.5|53180.5|53283|53233|53305|53250.5|53213.5|53155|568
1678899000000|2023-03-15 16:50:00|53275.5|53225.5|53290.5|53240.5|53308|53250.5|53260.5|53195|607
1678899300000|2023-03-15 16:55:00|53295.5|53245.5|53267.5|53217.5|53308|53250.5|53260.5|53195|594
1678899600000|2023-03-15 17:00:00|53273|53223|53268|53188|53280|53225.5|53213.5|53155|630
1678899900000|2023-03-15 17:05:00|53251|53201|53145|53095|53265|53201|53136|53080|671
1678900200000|2023-03-15 17:10:00|53150.5|53100.5|53096|53046|53173|53115.5|53093.5|53035|681
1678900500000|2023-03-15 17:15:00|53096.5|53046.5|53115.5|53065.5|53148|53088.5|53081.5|53015|660
1678900800000|2023-03-15 17:20:00|53113.5|53063.5|53110.5|53060.5|53148|53095.5|53038.5|52988.5|620
1678901100000|2023-03-15 17:25:00|53115|53035|53070.5|53020.5|53118|53060.5|53058.5|52995|582
1678901400000|2023-03-15 17:30:00|53068.5|53018.5|53125.5|53075.5|53170|53108|53068.5|53003|601
1678901700000|2023-03-15 17:35:00|53123|53073|53165|53115|53178|53118|53091|53025|592
1678902000000|2023-03-15 17:40:00|53168|53118|53185.5|53135.5|53228|53170.5|53148.5|53085|564
1678902300000|2023-03-15 17:45:00|53183.5|53133.5|53205.5|53155.5|53250|53195.5|53178.5|53115|536
1678902600000|2023-03-15 17:50:00|53205|53155|53147.5|53097.5|53230|53170.5|53137.5|53073|583
1678902900000|2023-03-15 17:55:00|53150.5|53100.5|53102.5|53052.5|53178|53118|53102.5|53038|625
1678903200000|2023-03-15 18:00:00|53118|53038|53133|53053|53135|53075|53048.5|52998.5|608
1678903500000|2023-03-15 18:05:00|53118.5|53068.5|53102.5|53052.5|53148|53088|53095|53030|544
1678903800000|2023-03-15 18:10:00|53100.5|53050.5|53125|53075|53135|53078|53092.5|53030|525
1678904100000|2023-03-15 18:15:00|53133|53083|53112.5|53062.5|53185|53125|53102.5|53038|617
1678904400000|2023-03-15 18:20:00|53111|53061|53068|53018|53145|53085.5|53062.5|53005|605
1678904700000|2023-03-15 18:25:00|53078|52998|53001|52951|53078|53025.5|52882.5|52818|717
1678905000000|2023-03-15 18:30:00|52998|52948|52955|52905|53033|52978.5|52938|52873|707
1678905300000|2023-03-15 18:35:00|52943|52893|52950|52870|53018|52955.5|52920.5|52857|711
1678905600000|2023-03-15 18:40:00|52955|52875|52945.5|52895.5|52977|52920.5|52893.5|52843.5|696
1678905900000|2023-03-15 18:45:00|52952|52872|52997.5|52947.5|53010|52958|52931|52872|613
1678906200000|2023-03-15 18:50:00|53005|52955|52965|52885|53040|52980.5|52933.5|52867|624
1678906500000|2023-03-15 18:55:00|52951|52901|53025|52945|53030|52970.5|52950|52892|646
1678906800000|2023-03-15 19:00:00|53006|52956|53008.5|52958.5|53035|52978|52980|52917|577
1678907100000|2023-03-15 19:05:00|53005|52955|53030.5|52980.5|53050|52990.5|52982.5|52922|542
1678907400000|2023-03-15 19:10:00|53035.5|52985.5|53010.5|52960.5|53060|53005.5|52988.5|52925|631
1678907700000|2023-03-15 19:15:00|53030|52950|53016|52966|53035|52975|52985|52927|588
1678908000000|2023-03-15 19:20:00|53017.5|52967.5|52973.5|52923.5|53052|52993|52925|52872|634
1678908300000|2023-03-15 19:25:00|52968.5|52918.5|52980|52900|52987|52930.5|52936|52872|604
1678908600000|2023-03-15 19:30:00|52970.5|52920.5|52982.5|52932.5|52997|52940.5|52948.5|52885|521
1678908900000|2023-03-15 19:35:00|52981|52931|52983.5|52933.5|53007|52945.5|52975.5|52912|465
1678909200000|2023-03-15 19:40:00|52997|52917|52980.5|52930.5|53010|52950.5|52973.5|52910|497
1678909500000|2023-03-15 19:45:00|52983|52933|52986|52936|53007|52950.5|52968.5|52905|538
1678909800000|2023-03-15 19:50:00|52995|52915|53028.5|52978.5|53057|52993.5|52979.5|52915|544
1678910100000|2023-03-15 19:55:00|53045|52965|52970.5|52920.5|53045|52983|52958.5|52895|456
1678968600000|2023-03-16 12:10:00|52792.5|52742.5|52760|52710|52792.5|52742.5|52705|52648|470
1678968900000|2023-03-16 12:15:00|52755|52705|52807|52757|52826|52767|52725|52668|633
1678969200000|2023-03-16 12:20:00|52822.5|52772.5|52834.5|52784.5|52871|52815|52809.5|52753|643
1678969500000|2023-03-16 12:25:00|52839.5|52789.5|52826.5|52776.5|52851|52794.5|52779.5|52716|575
1678969800000|2023-03-16 12:30:00|52824.5|52774.5|52814.5|52764.5|52881|52820|52802|52738|636
1678970100000|2023-03-16 12:35:00|52820|52770|52765|52715|52846|52785|52684.5|52621|666
1678970400000|2023-03-16 12:40:00|52762|52712|52834.5|52784.5|52851|52792.5|52717|52667|699
1678970700000|2023-03-16 12:45:00|52835|52785|52832.5|52782.5|52878|52815|52804.5|52753|673
1678971000000|2023-03-16 12:50:00|52825|52775|52825|52775|52853|52792.5|52785|52723|593
1678971300000|2023-03-16 12:55:00|52827.5|52777.5|52926|52846|52928|52867.5|52824.5|52761|609
1678971600000|2023-03-16 13:00:00|52915|52865|52940|52890|52971|52915|52899.5|52838|565
1678971900000|2023-03-16 13:05:00|52942.5|52892.5|52897.5|52847.5|52948|52892.5|52889.5|52826|597
1678972200000|2023-03-16 13:10:00|52913|52833|52885|52835|52913|52857.5|52839.5|52776|518
1678972500000|2023-03-16 13:15:00|52890|52840|52918|52838|52953|52895|52832|52778|672
1678972800000|2023-03-16 13:20:00|52905|52855|52929|52879|52977.5|52927.5|52892|52836|699
1678973100000|2023-03-16 13:25:00|52928|52878|52891|52841|52941|52881|52859.5|52796|698
1678973400000|2023-03-16 13:30:00|52894|52844|52873.5|52823.5|52898|52844|52802.5|52752.5|755
1678973700000|2023-03-16 13:35:00|52876|52796|52784.5|52734.5|52916|52854|52782|52730|727
1678974000000|2023-03-16 13:40:00|52784|52734|52825|52775|52848|52791|52759.5|52700|696
1678974300000|2023-03-16 13:45:00|52822.5|52772.5|52865|52815|52895|52830|52812|52755|715
1678974600000|2023-03-16 13:50:00|52873|52823|52859|52809|52893|52828|52792|52732|694
1678974900000|2023-03-16 13:55:00|52850.5|52800.5|52808|52758|52877|52813|52795|52737|691
1678975200000|2023-03-16 14:00:00|52802.5|52752.5|52903|52823|52903|52843|52785|52727|729
1678975500000|2023-03-16 14:05:00|52882.5|52832.5|52905.5|52825.5|52930|52863|52865|52813|684
1678975800000|2023-03-16 14:10:00|52908|52828|52877.5|52827.5|52925|52860|52854.5|52798|654
1678976100000|2023-03-16 14:15:00|52879.5|52829.5|53012|52962|53035|52968|52879.5|52823|693
1678976400000|2023-03-16 14:20:00|53035.5|52955.5|53028|52978|53063|53000.5|52995|52940|652
1678976700000|2023-03-16 14:25:00|53045|52965|53058|52978|53085|53031|53012|52955.5|676
1678977000000|2023-03-16 14:30:00|53038|52988|53015|52965|53088|53025.5|52999.5|52943|656
1678977300000|2023-03-16 14:35:00|53018|52968|53007|52957|53068|52998|52994.5|52941.5|620
1678977600000|2023-03-16 14:40:00|53005|52955|53033|52953|53083|53020|53003|52943|680
1678977900000|2023-03-16 14:45:00|53018|52968|53007.5|52957.5|53060|53008|52994.5|52944.5|665
1678978200000|2023-03-16 14:50:00|53005.5|52955.5|52978|52898|53033|52970|52945|52888|643
1678978500000|2023-03-16 14:55:00|52962.5|52912.5|53005|52925|53025|52962.5|52933|52872|596
1678978800000|2023-03-16 15:00:00|52995.5|52945.5|53087|53037|53150|53090|52988|52927|676
1678979100000|2023-03-16 15:05:00|53087.5|53037.5|53050|53000|53110|53052.5|53032.5|52970|604
1678979400000|2023-03-16 15:10:00|53045|52995|53057.5|53007.5|53115|53055|53013|52957|648
1678979700000|2023-03-16 15:15:00|53051|53001|53077|52997|53085|53027.5|53018|52960|628
1678980000000|2023-03-16 15:20:00|53065|53015|53005|52925|53082|53020|52985|52925|664
1678980300000|2023-03-16 15:25:00|52987.5|52937.5|52971|52921|53012|52951|52935|52880|649
1678980600000|2023-03-16 15:30:00|52965|52915|52948|52898|53015|52953|52932.5|52870|616
1678980900000|2023-03-16 15:35:00|52945|52895|52977.5|52927.5|52995|52930|52935|52875|670
1678981200000|2023-03-16 15:40:00|52980.5|52930.5|52937.5|52887.5|53005|52947.5|52922.5|52860|660
1678981500000|2023-03-16 15:45:00|52935|52885|52862.5|52812.5|52965|52900|52860.5|52805|599
1678981800000|2023-03-16 15:50:00|52867.5|52817.5|52857.5|52807.5|52895|52832.5|52840|52777|552
1678982100000|2023-03-16 15:55:00|52855|52805|52832.5|52782.5|52877|52817.5|52800|52740|673
1678982400000|2023-03-16 16:00:00|52837.5|52787.5|52860|52810|52880|52817.5|52807.5|52757.5|614
1678982700000|2023-03-16 16:05:00|52853.5|52803.5|52881|52831|52912|52850.5|52835|52785|626
1678983000000|2023-03-16 16:10:00|52883|52833|52859.5|52809.5|52917|52856|52855|52795|538
1678983300000|2023-03-16 16:15:00|52861|52811|52867|52787|52880|52815|52825|52770|559
1678983600000|2023-03-16 16:20:00|52854.5|52804.5|52835|52785|52880|52815|52825|52772|505
1678983900000|2023-03-16 16:25:00|52836|52786|52835|52785|52857|52795|52815|52755|557
1678984200000|2023-03-16 16:30:00|52850|52770|52834|52784|52852|52790|52802.5|52745|470
1678984500000|2023-03-16 16:35:00|52834.5|52784.5|52813.5|52763.5|52870|52810|52785|52730|466
1678984800000|2023-03-16 16:40:00|52830|52750|52832|52782|52860|52795|52804|52745|542
1678985100000|2023-03-16 16:45:00|52833.5|52783.5|52851|52801|52870|52806|52817|52755|519
1678985400000|2023-03-16 16:50:00|52848.5|52798.5|52777|52727|52862|52801|52755|52695|606
1678985700000|2023-03-16 16:55:00|52780|52730|52725|52675|52825|52771|52704|52645|633
1678986000000|2023-03-16 17:00:00|52729.5|52679.5|52770|52690|52772|52711|52705|52647|639
1678986300000|2023-03-16 17:05:00|52749.5|52699.5|52716|52666|52770|52708.5|52670|52607|617
1678986600000|2023-03-16 17:10:00|52713.5|52663.5|52679.5|52629.5|52732|52671|52655|52595|598
1678986900000|2023-03-16 17:15:00|52677.5|52627.5|52681|52631|52735|52671|52645|52592|620
1678987200000|2023-03-16 17:20:00|52672|52622|52697|52647|52717|52653.5|52635|52580|586
1678987500000|2023-03-16 17:25:00|52692|52642|52690|52610|52717|52653.5|52625|52567|593
1678987800000|2023-03-16 17:30:00|52676|52626|52699.5|52649.5|52724|52669.5|52655|52604|579
1678988100000|2023-03-16 17:35:00|52698.5|52648.5|52704|52624|52724|52661|52665|52607|562
1678988400000|2023-03-16 17:40:00|52686.5|52636.5|52701|52651|52724|52659|52665|52612|572
1678988700000|2023-03-16 17:45:00|52698.5|52648.5|52701.5|52651.5|52734|52671.5|52675|52622|546
1678989000000|2023-03-16 17:50:00|52701|52651|52716|52636|52724|52661|52655|52598|607
1678989300000|2023-03-16 17:55:00|52698.5|52648.5|52719.5|52669.5|52746|52686.5|52675|52621|600
1678989600000|2023-03-16 18:00:00|52743|52663|52710|52660|52743|52677|52695|52636|526
1678989900000|2023-03-16 18:05:00|52707.5|52657.5|52711|52631|52751|52689.5|52685|52631|446
1678990200000|2023-03-16 18:10:00|52699|52649|52662|52612|52721|52659|52645|52595|500
1678990500000|2023-03-16 18:15:00|52669.5|52619.5|52627|52577|52676|52619.5|52605|52551|495
1678990800000|2023-03-16 18:20:00|52625|52575|52600|52550|52643|52581.5|52585|52531|583
1678991100000|2023-03-16 18:25:00|52604|52554|52601.5|52551.5|52631|52571|52595|52536|461
1678991400000|2023-03-16 18:30:00|52597|52547|52633|52553|52658|52594|52585|52528|543
1678991700000|2023-03-16 18:35:00|52605|52555|52552|52502|52638|52574.5|52535|52480.5|536
1678992000000|2023-03-16 18:40:00|52554|52504|52525|52475|52591|52524.5|52515|52465|482
1678992300000|2023-03-16 18:45:00|52526.5|52476.5|52440|52390|52548|52482|52429.5|52371|583
1678992600000|2023-03-16 18:50:00|52435|52385|52463.5|52413.5|52490|52429.5|52435|52373|587
1678992900000|2023-03-16 18:55:00|52470|52390|52449|52399|52495|52429.5|52443.5|52382|535
1678993200000|2023-03-16 19:00:00|52452|52402|52475.5|52425.5|52500.5|52438|52445|52382|451
1678993500000|2023-03-16 19:05:00|52471|52421|52485|52435|52505|52440.5|52465|52405|378
1678993800000|2023-03-16 19:10:00|52480|52430|52492|52412|52512|52448|52465|52402|407
1678994100000|2023-03-16 19:15:00|52474.5|52424.5|52482|52402|52504|52441|52455|52400|465
1678994400000|2023-03-16 19:20:00|52476|52396|52454|52404|52482|52419|52425|52374|405
1678994700000|2023-03-16 19:25:00|52460|52410|52470|52390|52476|52412.5|52435|52380|479
1678995000000|2023-03-16 19:30:00|52457.5|52407.5|52442|52392|52471.5|52407.5|52435|52375|412
1678995300000|2023-03-16 19:35:00|52441.5|52391.5|52471.5|52391.5|52490|52426|52439|52375|419
1678995600000|2023-03-16 19:40:00|52449|52399|52442.5|52392.5|52475|52412.5|52429|52365|405
1678995900000|2023-03-16 19:45:00|52434|52384|52415|52335|52456.5|52392.5|52389|52325|506
1678996200000|2023-03-16 19:50:00|52405|52355|52424|52374|52454|52392.5|52394|52340|528
1678996500000|2023-03-16 19:55:00|52426|52376|52419|52369|52442|52382.5|52391.5|52327|495
1679055000000|2023-03-17 12:10:00|52385.5|52335.5|52395.5|52345.5|52426|52365|52338.5|52288.5|445
1679055300000|2023-03-17 12:15:00|52396.5|52346.5|52403.5|52353.5|52438|52375|52343.5|52293.5|555
1679055600000|2023-03-17 12:20:00|52421|52371|52515.5|52465.5|52531|52468|52403.5|52353.5|680
1679055900000|2023-03-17 12:25:00|52493.5|52443.5|52515.5|52465.5|52551|52491.5|52481|52431|608
1679056200000|2023-03-17 12:30:00|52516.5|52466.5|52536|52456|52545|52486.5|52465|52403|562
1679056500000|2023-03-17 12:35:00|52516.5|52466.5|52536|52456|52551|52486.5|52472|52422|591
1679056800000|2023-03-17 12:40:00|52521.5|52471.5|52465|52415|52536|52475|52442|52392|555
1679057100000|2023-03-17 12:45:00|52471.5|52421.5|52556|52506|52581|52521|52452|52402|577
1679057400000|2023-03-17 12:50:00|52535|52485|52535.5|52485.5|52581|52515.5|52515|52465|579
1679057700000|2023-03-17 12:55:00|52540.5|52490.5|52545.5|52495.5|52568|52505.5|52494.5|52444.5|570
1679058000000|2023-03-17 13:00:00|52536.5|52486.5|52558|52478|52581|52515|52492|52442|611
1679058300000|2023-03-17 13:05:00|52539|52489|52629|52579|52661|52599|52500|52450|625
1679058600000|2023-03-17 13:10:00|52607|52557|52623|52573|52651|52585.5|52572|52522|580
1679058900000|2023-03-17 13:15:00|52620.5|52570.5|52605.5|52555.5|52643|52585.5|52580|52530|581
1679059200000|2023-03-17 13:20:00|52598|52548|52548|52498|52633|52568|52517|52467|518
1679059500000|2023-03-17 13:25:00|52524.5|52474.5|52585|52535|52606|52540.5|52505|52455|532
1679059800000|2023-03-17 13:30:00|52580.5|52530.5|52655|52605|52666|52615.5|52539.5|52489.5|570
1679060100000|2023-03-17 13:35:00|52678|52598|52655.5|52605.5|52701|52640.5|52615|52565|571
1679060400000|2023-03-17 13:40:00|52630|52580|52660.5|52610.5|52706|52640.5|52610|52560|537
1679060700000|2023-03-17 13:45:00|52665.5|52615.5|52685.5|52635.5|52728|52665.5|52635|52585|556
1679061000000|2023-03-17 13:50:00|52662|52612|52655.5|52605.5|52696|52635.5|52619.5|52569.5|571
1679061300000|2023-03-17 13:55:00|52653|52603|52675.5|52625.5|52686|52625.5|52607|52557|486
1679061600000|2023-03-17 14:00:00|52645|52595|52645.5|52595.5|52673|52620.5|52567|52517|652
1679061900000|2023-03-17 14:05:00|52661|52581|52690.5|52640.5|52721|52655.5|52615|52565|537
1679062200000|2023-03-17 14:10:00|52708|52628|52705.5|52655.5|52731|52665.5|52667|52617|519
1679062500000|2023-03-17 14:15:00|52680|52630|52700.5|52650.5|52731|52668|52662|52612|507
1679062800000|2023-03-17 14:20:00|52720|52670|52786.5|52736.5|52811.5|52751.5|52707|52657|564
1679063100000|2023-03-17 14:25:00|52781.5|52731.5|52790.5|52740.5|52831|52768|52749.5|52699.5|603
1679063400000|2023-03-17 14:30:00|52791|52741|52818|52768|52846|52785.5|52749.5|52699.5|603
1679063700000|2023-03-17 14:35:00|52834|52754|52791.5|52741.5|52846|52781.5|52730|52680|569
1679064000000|2023-03-17 14:40:00|52790.5|52740.5|52817|52767|52861|52796.5|52767|52717|560
1679064300000|2023-03-17 14:45:00|52845.5|52795.5|52803|52753|52886.5|52823|52782|52732|530
1679064600000|2023-03-17 14:50:00|52805.5|52755.5|52834|52754|52851|52785.5|52770|52720|556
1679064900000|2023-03-17 14:55:00|52810.5|52760.5|52790.5|52740.5|52836|52771.5|52760|52710|542
1679065200000|2023-03-17 15:00:00|52803|52723|52790|52740|52853|52791.5|52762|52712|500
1679065500000|2023-03-17 15:05:00|52818|52768|52803|52723|52851.5|52791.5|52757|52707|574
1679065800000|2023-03-17 15:10:00|52791|52741|52787|52737|52836.5|52775.5|52764.5|52714.5|527
1679066100000|2023-03-17 15:15:00|52805|52755|52798|52718|52838|52776.5|52755|52705|556
1679066400000|2023-03-17 15:20:00|52775|52725|52790.5|52740.5|52806|52741.5|52740|52690|473
1679066700000|2023-03-17 15:25:00|52785.5|52735.5|52760|52710|52826|52761.5|52760|52710|480
1679067000000|2023-03-17 15:30:00|52790.5|52740.5|52805.5|52755.5|52826|52761.5|52762|52712|444
1679067300000|2023-03-17 15:35:00|52803|52753|52806.5|52756.5|52836.5|52771.5|52772|52722|434
1679067600000|2023-03-17 15:40:00|52800.5|52750.5|52881.5|52801.5|52886.5|52820.5|52777|52727|433
1679067900000|2023-03-17 15:45:00|52865.5|52815.5|52805|52755|52878|52815.5|52795|52745|481
1679068200000|2023-03-17 15:50:00|52846|52766|52805.5|52755.5|52846.5|52781.5|52770|52720|413
1679068500000|2023-03-17 15:55:00|52821|52741|52838|52788|52866|52800.5|52755|52705|539
1679068800000|2023-03-17 16:00:00|52814.5|52764.5|52826.5|52746.5|52871|52806|52777|52727|611
1679069100000|2023-03-17 16:05:00|52810.5|52760.5|52786.5|52736.5|52836|52771.5|52742|52692|484
1679069400000|2023-03-17 16:10:00|52785.5|52735.5|52757|52707|52811|52746.5|52742|52692|386
1679069700000|2023-03-17 16:15:00|52780.5|52730.5|52795.5|52745.5|52816.5|52755.5|52740|52690|480
1679070000000|2023-03-17 16:20:00|52793|52743|52766.5|52716.5|52816.5|52760.5|52740|52690|454
1679070300000|2023-03-17 16:25:00|52740|52690|52763|52683|52786.5|52721.5|52719.5|52669.5|375
1679070600000|2023-03-17 16:30:00|52750.5|52700.5|52753|52703|52773|52708|52680|52630|535
1679070900000|2023-03-17 16:35:00|52768|52688|52745.5|52695.5|52781.5|52716.5|52717|52667|497
1679071200000|2023-03-17 16:40:00|52761|52681|52748|52698|52786|52721.5|52715|52665|499
1679071500000|2023-03-17 16:45:00|52750.5|52700.5|52753|52703|52781.5|52716.5|52715|52665|426
1679071800000|2023-03-17 16:50:00|52758|52708|52757|52707|52803|52741.5|52719.5|52669.5|398
1679072100000|2023-03-17 16:55:00|52798|52718|52755.5|52705.5|52801|52736.5|52727|52677|419
1679072400000|2023-03-17 17:00:00|52756|52706|52756|52706|52783|52720.5|52725|52675|472
1679072700000|2023-03-17 17:05:00|52730|52680|52733|52683|52776|52711|52699.5|52649.5|538
1679073000000|2023-03-17 17:10:00|52735|52685|52743|52693|52776|52711.5|52695|52645|530
1679073300000|2023-03-17 17:15:00|52715|52665|52787.5|52737.5|52816|52755|52710|52660|479
1679073600000|2023-03-17 17:20:00|52779|52729|52790.5|52740.5|52811|52747.5|52742|52692|516
1679073900000|2023-03-17 17:25:00|52785.5|52735.5|52791.5|52741.5|52811|52747.5|52755|52705|462
1679074200000|2023-03-17 17:30:00|52790.5|52740.5|52798|52718|52806|52743|52734.5|52684.5|471
1679074500000|2023-03-17 17:35:00|52784|52734|52746.5|52696.5|52806|52742.5|52719.5|52669.5|488
1679074800000|2023-03-17 17:40:00|52747.5|52697.5|52727.5|52677.5|52773|52709|52699.5|52649.5|480
1679075100000|2023-03-17 17:45:00|52729|52679|52756|52676|52756|52691.5|52690|52640|578
1679075400000|2023-03-17 17:50:00|52715|52665|52736.5|52686.5|52768|52702.5|52684.5|52634.5|514
1679075700000|2023-03-17 17:55:00|52753|52673|52667|52617|52768|52705|52667|52617|499
1679076000000|2023-03-17 18:00:00|52696.5|52646.5|52744.5|52694.5|52760|52694.5|52654.5|52604.5|508
1679076300000|2023-03-17 18:05:00|52742.5|52692.5|52727|52677|52775|52712.5|52707|52657|487
1679076600000|2023-03-17 18:10:00|52755|52705|52751.5|52701.5|52778|52716.5|52717|52667|459
1679076900000|2023-03-17 18:15:00|52725|52675|52775|52695|52778|52712.5|52715|52665|472
1679077200000|2023-03-17 18:20:00|52755.5|52705.5|52775|52725|52823|52762.5|52719.5|52669.5|566
1679077500000|2023-03-17 18:25:00|52802.5|52752.5|52795|52715|52833|52767.5|52745|52695|520
1679077800000|2023-03-17 18:30:00|52781.5|52731.5|52782.5|52732.5|52805|52742.5|52740|52690|502
1679078100000|2023-03-17 18:35:00|52780.5|52730.5|52755|52705|52823|52761.5|52747|52697|492
1679078400000|2023-03-17 18:40:00|52782.5|52732.5|52782.5|52732.5|52815|52752.5|52752|52702|520
1679078700000|2023-03-17 18:45:00|52755|52705|52766.5|52716.5|52813|52747.5|52730|52680|378
1679079000000|2023-03-17 18:50:00|52740|52690|52772.5|52722.5|52825|52762.5|52734.5|52684.5|413
1679079300000|2023-03-17 18:55:00|52745|52695|52757|52707|52803|52737.5|52734.5|52684.5|494
1679079600000|2023-03-17 19:00:00|52785.5|52735.5|52805.5|52755.5|52825|52762.5|52745|52695|467
1679079900000|2023-03-17 19:05:00|52782|52732|52795.5|52745.5|52825|52762.5|52764.5|52714.5|439
1679080200000|2023-03-17 19:10:00|52791.5|52741.5|52765.5|52715.5|52808|52742.5|52734.5|52684.5|366
1679080500000|2023-03-17 19:15:00|52767.5|52717.5|52775|52725|52808|52742.5|52740|52690|511
1679080800000|2023-03-17 19:20:00|52774|52724|52788|52708|52795|52732.5|52740|52690|465
1679081100000|2023-03-17 19:25:00|52770.5|52720.5|52746.5|52696.5|52798|52737.5|52710|52660|408
1679081400000|2023-03-17 19:30:00|52760|52680|52777.5|52727.5|52793|52732.5|52717|52667|431
1679081700000|2023-03-17 19:35:00|52771.5|52721.5|52780|52700|52795|52732.5|52734.5|52684.5|432
1679082000000|2023-03-17 19:40:00|52765.5|52715.5|52742|52692|52798|52732.5|52734.5|52684.5|422
1679082300000|2023-03-17 19:45:00|52770|52720|52755|52705|52798|52737.5|52725|52675|427
1679082600000|2023-03-17 19:50:00|52770|52690|52743|52663|52778|52715|52710|52660|451
1679082900000|2023-03-17 19:55:00|52731.5|52681.5|52731.5|52681.5|52763|52703|52695|52645|495
1679314200000|2023-03-20 12:10:00|52697|52647|52694.5|52614.5|52759.5|52694.5|52630|52580|459
1679314500000|2023-03-20 12:15:00|52697|52617|52719.5|52669.5|52739|52675|52632|52582|624
1679314800000|2023-03-20 12:20:00|52725|52675|52722|52672|52739|52675|52649|52599|582
1679315100000|2023-03-20 12:25:00|52724|52674|52759.5|52709.5|52809|52742|52701.5|52651.5|607
1679315400000|2023-03-20 12:30:00|52764.5|52714.5|52861|52811|52885|52824.5|52717|52667|617
1679315700000|2023-03-20 12:35:00|52862|52812|52834|52784|52880|52819.5|52795|52745|588
1679316000000|2023-03-20 12:40:00|52837|52787|52811|52761|52850|52795|52762|52712|614
1679316300000|2023-03-20 12:45:00|52809|52759|52697|52647|52843|52779.5|52675|52625|568
1679316600000|2023-03-20 12:50:00|52696.5|52646.5|52658|52578|52710|52649.5|52585|52535|592
1679316900000|2023-03-20 12:55:00|52646|52596|52650|52570|52698|52638.5|52597|52547|500
1679317200000|2023-03-20 13:00:00|52638.5|52588.5|52574|52524|52653|52588.5|52565|52505|624
1679317500000|2023-03-20 13:05:00|52574.5|52524.5|52549.5|52499.5|52613|52547|52509.5|52459.5|527
1679317800000|2023-03-20 13:10:00|52544.5|52494.5|52449|52399|52573|52509.5|52410|52360|547
1679318100000|2023-03-20 13:15:00|52459.5|52409.5|52503|52423|52503|52435|52410|52360|523
1679318400000|2023-03-20 13:20:00|52482|52432|52472|52422|52538|52469.5|52429.5|52379.5|516
1679318700000|2023-03-20 13:25:00|52474.5|52424.5|52454.5|52404.5|52493|52425|52394.5|52344.5|529
1679319000000|2023-03-20 13:30:00|52452|52402|52529.5|52479.5|52529.5|52479.5|52422|52372|592
1679319300000|2023-03-20 13:35:00|52529|52479|52547|52497|52593|52525|52479.5|52429.5|543
1679319600000|2023-03-20 13:40:00|52549.5|52499.5|52529.5|52479.5|52573|52505|52487|52437|547
1679319900000|2023-03-20 13:45:00|52532|52482|52495|52445|52588|52520|52490|52438|588
1679320200000|2023-03-20 13:50:00|52504.5|52454.5|52538|52458|52538|52474.5|52472|52413|521
1679320500000|2023-03-20 13:55:00|52474.5|52424.5|52504.5|52454.5|52538|52474.5|52444.5|52394.5|542
1679320800000|2023-03-20 14:00:00|52499|52449|52507|52457|52533|52465|52410|52360|560
1679321100000|2023-03-20 14:05:00|52502|52452|52566.5|52516.5|52588|52519.5|52455|52405|572
1679321400000|2023-03-20 14:10:00|52522.5|52472.5|52529.5|52479.5|52618|52549.5|52479.5|52429.5|649
1679321700000|2023-03-20 14:15:00|52548|52468|52508.5|52458.5|52550|52482|52452|52402|653
1679322000000|2023-03-20 14:20:00|52510.5|52460.5|52420.5|52370.5|52525|52464.5|52394.5|52344.5|657
1679322300000|2023-03-20 14:25:00|52422.5|52372.5|52397|52347|52460|52402.5|52340|52290|598
1679322600000|2023-03-20 14:30:00|52430.5|52380.5|52405.5|52355.5|52470|52407|52364.5|52314.5|640
1679322900000|2023-03-20 14:35:00|52409.5|52359.5|52458|52378|52478|52419.5|52360|52310|542
1679323200000|2023-03-20 14:40:00|52449.5|52399.5|52445|52395|52473|52409.5|52375|52325|526
1679323500000|2023-03-20 14:45:00|52443.5|52393.5|52364.5|52314.5|52465|52409.5|52319.5|52269.5|587
1679323800000|2023-03-20 14:50:00|52360.5|52310.5|52400.5|52350.5|52423|52359.5|52319.5|52269.5|536
1679324100000|2023-03-20 14:55:00|52404.5|52354.5|52387|52337|52431.5|52369.5|52340|52290|505
1679324400000|2023-03-20 15:00:00|52381|52331|52424.5|52374.5|52431.5|52374.5|52342|52292|588
1679324700000|2023-03-20 15:05:00|52410.5|52360.5|52414|52364|52446|52384.5|52342|52292|502
1679325000000|2023-03-20 15:10:00|52411|52361|52441.5|52391.5|52476|52419.5|52372|52322|563
1679325300000|2023-03-20 15:15:00|52445.5|52395.5|52456.5|52406.5|52484|52425|52379.5|52329.5|514
1679325600000|2023-03-20 15:20:00|52454|52404|52460.5|52410.5|52491|52429|52405|52355|475
1679325900000|2023-03-20 15:25:00|52461.5|52411.5|52413|52333|52481|52418.5|52355|52305|512
1679326200000|2023-03-20 15:30:00|52398.5|52348.5|52405.5|52355.5|52444|52385|52340|52290|638
1679326500000|2023-03-20 15:35:00|52404.5|52354.5|52424.5|52374.5|52446|52383.5|52355|52305|466
1679326800000|2023-03-20 15:40:00|52426.5|52376.5|52506|52456|52521|52461|52377|52327|571
1679327100000|2023-03-20 15:45:00|52518|52438|52435|52385|52546|52485|52432|52382|630
1679327400000|2023-03-20 15:50:00|52432|52382|52475.5|52425.5|52512.5|52449.5|52429.5|52379.5|586
1679327700000|2023-03-20 15:55:00|52478.5|52428.5|52509.5|52459.5|52531|52469.5|52425|52375|608
1679328000000|2023-03-20 16:00:00|52508.5|52458.5|52484.5|52434.5|52521|52459.5|52442|52392|583
1679328300000|2023-03-20 16:05:00|52486|52436|52526|52476|52556|52498.5|52444.5|52394.5|629
1679328600000|2023-03-20 16:10:00|52482|52432|52506|52426|52541|52479.5|52444.5|52394.5|620
1679328900000|2023-03-20 16:15:00|52494.5|52444.5|52480.5|52430.5|52507.5|52445|52429.5|52379.5|603
1679329200000|2023-03-20 16:20:00|52486|52436|52490.5|52440.5|52513|52449.5|52420|52370|521
1679329500000|2023-03-20 16:25:00|52503|52423|52447|52397|52522.5|52459.5|52444.5|52394.5|429
1679329800000|2023-03-20 16:30:00|52503|52423|52491|52441|52507.5|52449.5|52437|52387|522
1679330100000|2023-03-20 16:35:00|52490.5|52440.5|52485|52435|52518|52457|52442|52392|370
1679330400000|2023-03-20 16:40:00|52444.5|52394.5|52470.5|52420.5|52507.5|52445|52427|52377|425
1679330700000|2023-03-20 16:45:00|52472.5|52422.5|52444.5|52394.5|52508|52447.5|52435|52385|363
1679331000000|2023-03-20 16:50:00|52483|52433|52488.5|52438.5|52507.5|52444.5|52429.5|52379.5|465
1679331300000|2023-03-20 16:55:00|52489.5|52439.5|52449.5|52399.5|52507.5|52445.5|52405|52355|505
1679331600000|2023-03-20 17:00:00|52461|52381|52444.5|52394.5|52478|52416|52387|52337|540
1679331900000|2023-03-20 17:05:00|52463|52383|52397.5|52347.5|52463|52401|52355|52305|533
1679332200000|2023-03-20 17:10:00|52405|52355|52423.5|52373.5|52441|52379.5|52360|52310|475
1679332500000|2023-03-20 17:15:00|52422|52372|52426|52346|52441|52379.5|52367|52317|505
1679332800000|2023-03-20 17:20:00|52414.5|52364.5|52426|52346|52441|52379.5|52362|52312|517
1679333100000|2023-03-20 17:25:00|52414.5|52364.5|52424.5|52374.5|52443|52384.5|52375|52325|446
1679333400000|2023-03-20 17:30:00|52425|52375|52438|52388|52456|52395|52364.5|52314.5|447
1679333700000|2023-03-20 17:35:00|52442|52392|52454.5|52404.5|52476|52415|52387|52337|469
1679334000000|2023-03-20 17:40:00|52453|52403|52465.5|52415.5|52491|52429.5|52407|52357|412
1679334300000|2023-03-20 17:45:00|52466.5|52416.5|52449.5|52399.5|52491|52429.5|52405|52355|407
1679334600000|2023-03-20 17:50:00|52444.5|52394.5|52463|52413|52486|52427|52405|52355|407
1679334900000|2023-03-20 17:55:00|52475|52395|52447.5|52397.5|52485|52429.5|52405|52355|476
1679335200000|2023-03-20 18:00:00|52410|52360|52464.5|52414.5|52483|52424.5|52410|52360|383
1679335500000|2023-03-20 18:05:00|52473|52393|52488|52408|52490|52428.5|52414.5|52364.5|352
1679335800000|2023-03-20 18:10:00|52475.5|52425.5|52494.5|52414.5|52494.5|52432|52420|52370|455
1679336100000|2023-03-20 18:15:00|52473.5|52423.5|52468.5|52418.5|52498|52439.5|52425|52375|486
1679336400000|2023-03-20 18:20:00|52466|52416|52414.5|52364.5|52489.5|52425|52399.5|52349.5|464
1679336700000|2023-03-20 18:25:00|52455.5|52405.5|52460|52380|52474.5|52417|52402|52352|445
1679337000000|2023-03-20 18:30:00|52452|52402|52469.5|52419.5|52488|52429.5|52410|52360|336
1679337300000|2023-03-20 18:35:00|52473.5|52423.5|52485.5|52435.5|52504.5|52445.5|52429.5|52379.5|347
1679337600000|2023-03-20 18:40:00|52483|52433|52464.5|52414.5|52513|52455|52414.5|52364.5|449
1679337900000|2023-03-20 18:45:00|52458.5|52408.5|52429.5|52379.5|52488|52429.5|52420|52370|385
1679338200000|2023-03-20 18:50:00|52466|52416|52483.5|52433.5|52508|52449.5|52410|52360|483
1679338500000|2023-03-20 18:55:00|52485.5|52435.5|52472.5|52422.5|52513|52455|52429.5|52379.5|499
1679338800000|2023-03-20 19:00:00|52435|52385|52420.5|52370.5|52488|52430.5|52357|52307|566
1679339100000|2023-03-20 19:05:00|52419.5|52369.5|52433|52383|52455|52395|52379.5|52329.5|513
1679339400000|2023-03-20 19:10:00|52429.5|52379.5|52443|52393|52463|52409.5|52390|52340|499
1679339700000|2023-03-20 19:15:00|52446.5|52396.5|52445.5|52395.5|52475|52417|52404.5|52354.5|435
1679340000000|2023-03-20 19:20:00|52464.5|52414.5|52459.5|52409.5|52478|52420.5|52409.5|52359.5|483
1679340300000|2023-03-20 19:25:00|52455.5|52405.5|52407.5|52357.5|52473|52415|52404.5|52354.5|447
1679340600000|2023-03-20 19:30:00|52444.5|52394.5|52395.5|52345.5|52463|52405|52372.5|52322.5|524
1679340900000|2023-03-20 19:35:00|52425|52375|52424.5|52374.5|52443|52385|52364.5|52314.5|475
1679341200000|2023-03-20 19:40:00|52435.5|52385.5|52392.5|52342.5|52458|52399.5|52370|52320|482
1679341500000|2023-03-20 19:45:00|52394.5|52344.5|52425.5|52375.5|52453|52397|52387.5|52337.5|388
1679341800000|2023-03-20 19:50:00|52435|52385|52452.5|52402.5|52463|52409.5|52392.5|52342.5|270
1679342100000|2023-03-20 19:55:00|52414.5|52364.5|52444.5|52394.5|52478|52414.5|52390|52340|473
1679400600000|2023-03-21 12:10:00|52265.5|52215.5|52303|52253|52336|52275|52239.5|52189.5|495
1679400900000|2023-03-21 12:15:00|52291.5|52241.5|52366|52286|52366|52301.5|52254.5|52204.5|575
1679401200000|2023-03-21 12:20:00|52347.5|52297.5|52330.5|52280.5|52408|52347|52299|52249|600
1679401500000|2023-03-21 12:25:00|52315.5|52265.5|52417.5|52367.5|52432|52371.5|52304|52253|610
1679401800000|2023-03-21 12:30:00|52427|52377|52416.5|52366.5|52482|52425|52406.5|52349|592
1679402100000|2023-03-21 12:35:00|52426.5|52376.5|52359.5|52309.5|52464|52399|52346.5|52294|605
1679402400000|2023-03-21 12:40:00|52374|52324|52356|52306|52389|52325|52321.5|52267|588
1679402700000|2023-03-21 12:45:00|52351.5|52301.5|52396.5|52346.5|52409|52351.5|52334.5|52282|521
1679403000000|2023-03-21 12:50:00|52391.5|52341.5|52415|52365|52452|52386.5|52386.5|52324|557
1679403300000|2023-03-21 12:55:00|52421.5|52371.5|52434.5|52384.5|52472|52412|52391.5|52337|551
1679403600000|2023-03-21 13:00:00|52449|52369|52458|52408|52492|52428|52414.5|52354|649
1679403900000|2023-03-21 13:05:00|52462.5|52412.5|52465.5|52415.5|52507|52445|52431.5|52377|659
1679404200000|2023-03-21 13:10:00|52467.5|52417.5|52448|52398|52502|52443|52432.5|52374|552
1679404500000|2023-03-21 13:15:00|52464|52384|52492|52442|52512|52448|52429.5|52372|579
1679404800000|2023-03-21 13:20:00|52488|52438|52497.5|52447.5|52532|52473|52457.5|52407|619
1679405100000|2023-03-21 13:25:00|52503|52453|52480.5|52430.5|52568|52518|52467.5|52414|658
1679405400000|2023-03-21 13:30:00|52483|52433|52461.5|52411.5|52492|52433|52417.5|52364|702
1679405700000|2023-03-21 13:35:00|52459|52409|52501.5|52451.5|52517|52455|52431.5|52377|655
1679406000000|2023-03-21 13:40:00|52496.5|52446.5|52500.5|52450.5|52527|52465|52467.5|52414|604
1679406300000|2023-03-21 13:45:00|52503|52453|52474|52424|52517|52455|52429.5|52377|612
1679406600000|2023-03-21 13:50:00|52469.5|52419.5|52527.5|52477.5|52570|52507.5|52464.5|52412|584
1679406900000|2023-03-21 13:55:00|52543|52463|52495|52445|52545|52483|52477.5|52423|608
1679407200000|2023-03-21 14:00:00|52502.5|52452.5|52522.5|52472.5|52543|52478|52447.5|52395|647
1679407500000|2023-03-21 14:05:00|52525|52475|52537.5|52487.5|52563|52498|52495.5|52443|594
1679407800000|2023-03-21 14:10:00|52534.5|52484.5|52540.5|52490.5|52568|52505|52500.5|52448|582
1679408100000|2023-03-21 14:15:00|52537.5|52487.5|52501.5|52451.5|52558|52497.5|52480.5|52428|577
1679408400000|2023-03-21 14:20:00|52505|52455|52527.5|52477.5|52583|52517.5|52487.5|52435|656
1679408700000|2023-03-21 14:25:00|52543|52463|52402.5|52352.5|52548|52485|52397.5|52347.5|628
1679409000000|2023-03-21 14:30:00|52407.5|52357.5|52393|52343|52423|52363|52370.5|52318|594
1679409300000|2023-03-21 14:35:00|52390.5|52340.5|52388|52308|52493|52428.5|52355.5|52305.5|662
1679409600000|2023-03-21 14:40:00|52370.5|52320.5|52358|52308|52403|52340.5|52335.5|52278|626
1679409900000|2023-03-21 14:45:00|52357.5|52307.5|52360.5|52310.5|52400|52335.5|52325.5|52268|609
1679410200000|2023-03-21 14:50:00|52365|52315|52397.5|52347.5|52438|52378.5|52356.5|52295|637
1679410500000|2023-03-21 14:55:00|52400.5|52350.5|52381|52331|52425|52363.5|52362.5|52310|636
1679410800000|2023-03-21 15:00:00|52380.5|52330.5|52423|52343|52423|52358.5|52360.5|52308|606
1679411100000|2023-03-21 15:05:00|52395.5|52345.5|52410.5|52360.5|52428|52365.5|52377.5|52327.5|580
1679411400000|2023-03-21 15:10:00|52407.5|52357.5|52415.5|52365.5|52443.5|52378.5|52392.5|52342.5|589
1679411700000|2023-03-21 15:15:00|52409.5|52359.5|52409.5|52359.5|52438|52375|52395.5|52342|532
1679412000000|2023-03-21 15:20:00|52397.5|52347.5|52443|52363|52448.5|52388.5|52385.5|52333|576
1679412300000|2023-03-21 15:25:00|52415.5|52365.5|52413.5|52363.5|52448|52385|52407.5|52348|572
1679412600000|2023-03-21 15:30:00|52410.5|52360.5|52416|52366|52430|52368.5|52375.5|52323|578
1679412900000|2023-03-21 15:35:00|52410.5|52360.5|52421.5|52371.5|52438.5|52378.5|52387.5|52333|545
1679413200000|2023-03-21 15:40:00|52422.5|52372.5|52457.5|52407.5|52485|52424.5|52405.5|52353|586
1679413500000|2023-03-21 15:45:00|52465|52415|52454.5|52404.5|52490|52428.5|52440.5|52388|557
1679413800000|2023-03-21 15:50:00|52458.5|52408.5|52452.5|52402.5|52480|52416|52417.5|52365|614
1679414100000|2023-03-21 15:55:00|52449.5|52399.5|52485|52435|52503|52442.5|52445.5|52388|499
1679414400000|2023-03-21 16:00:00|52491|52441|52460.5|52410.5|52508|52445|52450.5|52398|481
1679414700000|2023-03-21 16:05:00|52474.5|52424.5|52485|52435|52498|52437.5|52450.5|52398|482
1679415000000|2023-03-21 16:10:00|52482.5|52432.5|52488|52408|52498|52435|52460.5|52405|385
1679415300000|2023-03-21 16:15:00|52470|52420|52470.5|52420.5|52508|52445|52455.5|52403|314
1679415600000|2023-03-21 16:20:00|52477.5|52427.5|52462.5|52412.5|52498|52435|52422.5|52370|519
1679415900000|2023-03-21 16:25:00|52465.5|52415.5|52438.5|52388.5|52480|52418|52420.5|52370.5|430
1679416200000|2023-03-21 16:30:00|52431.5|52381.5|52460.5|52380.5|52463|52400.5|52416.5|52363|504
1679416500000|2023-03-21 16:35:00|52431.5|52381.5|52406.5|52356.5|52475.5|52406|52377.5|52323|518
1679416800000|2023-03-21 16:40:00|52425.5|52345.5|52423|52343|52438|52371|52392.5|52340|553
1679417100000|2023-03-21 16:45:00|52406.5|52356.5|52409.5|52359.5|52443|52377.5|52395.5|52343|565
1679417400000|2023-03-21 16:50:00|52440.5|52360.5|52431.5|52381.5|52455.5|52388.5|52397.5|52345|519
1679417700000|2023-03-21 16:55:00|52435|52385|52426.5|52376.5|52460.5|52388.5|52409.5|52355|531
1679418000000|2023-03-21 17:00:00|52412.5|52362.5|52420|52340|52443|52378.5|52392.5|52340|610
1679418300000|2023-03-21 17:05:00|52392.5|52342.5|52392.5|52342.5|52438|52372.5|52385.5|52330.5|590
1679418600000|2023-03-21 17:10:00|52410|52330|52400|52350|52425.5|52362.5|52380.5|52326|556
1679418900000|2023-03-21 17:15:00|52401.5|52351.5|52388.5|52338.5|52414.5|52351.5|52366.5|52314.5|595
1679419200000|2023-03-21 17:20:00|52387.5|52337.5|52386.5|52336.5|52419.5|52355|52375.5|52319.5|532
1679419500000|2023-03-21 17:25:00|52383.5|52333.5|52429.5|52349.5|52432|52367.5|52371.5|52318|542
1679419800000|2023-03-21 17:30:00|52415|52365|52447.5|52397.5|52474.5|52407.5|52390.5|52338|633
1679420100000|2023-03-21 17:35:00|52463|52383|52417.5|52367.5|52469.5|52398.5|52410.5|52360|521
1679420400000|2023-03-21 17:40:00|52427.5|52377.5|52478.5|52428.5|52508|52449|52415.5|52363|609
1679420700000|2023-03-21 17:45:00|52476.5|52426.5|52450.5|52400.5|52495|52431|52442.5|52390|520
1679421000000|2023-03-21 17:50:00|52460|52410|52451.5|52401.5|52485|52425|52442.5|52390|566
1679421300000|2023-03-21 17:55:00|52450.5|52400.5|52457.5|52407.5|52478|52415|52430.5|52378|456
1679421600000|2023-03-21 18:00:00|52447.5|52397.5|52446.5|52396.5|52493|52434|52435.5|52383|522
1679421900000|2023-03-21 18:05:00|52447.5|52397.5|52437.5|52387.5|52470|52410|52417.5|52363|582
1679422200000|2023-03-21 18:10:00|52436.5|52386.5|52455.5|52405.5|52493|52428.5|52425.5|52373|395
1679422500000|2023-03-21 18:15:00|52469.5|52419.5|52449.5|52399.5|52493|52429.5|52430.5|52378|543
1679422800000|2023-03-21 18:20:00|52448.5|52398.5|52466|52416|52483|52419.5|52430.5|52375|494
1679423100000|2023-03-21 18:25:00|52463.5|52413.5|52467.5|52417.5|52484|52419.5|52435.5|52381|454
1679423400000|2023-03-21 18:30:00|52465|52415|52456.5|52406.5|52489|52423.5|52446.5|52394|440
1679423700000|2023-03-21 18:35:00|52467.5|52417.5|52444|52364|52475|52425|52397.5|52344|526
1679424000000|2023-03-21 18:40:00|52425.5|52375.5|52406.5|52356.5|52444|52378.5|52397.5|52344|486
1679424300000|2023-03-21 18:45:00|52403.5|52353.5|52393.5|52343.5|52414|52356.5|52356.5|52304|484
1679424600000|2023-03-21 18:50:00|52391.5|52341.5|52387.5|52337.5|52409|52345|52361.5|52309|423
1679424900000|2023-03-21 18:55:00|52384|52334|52365.5|52315.5|52394|52337.5|52346.5|52294|572
1679425200000|2023-03-21 19:00:00|52372.5|52322.5|52351.5|52301.5|52379|52323.5|52336.5|52284|411
1679425500000|2023-03-21 19:05:00|52353.5|52303.5|52360.5|52310.5|52384|52325|52341.5|52289|445
1679425800000|2023-03-21 19:10:00|52356.5|52306.5|52372.5|52322.5|52384|52325|52343.5|52291|337
1679426100000|2023-03-21 19:15:00|52370|52320|52411.5|52361.5|52441|52378.5|52353.5|52301|569
1679426400000|2023-03-21 19:20:00|52437.5|52387.5|52417.5|52367.5|52449|52388.5|52408.5|52351|451
1679426700000|2023-03-21 19:25:00|52427.5|52377.5|52451.5|52401.5|52469|52405|52417.5|52359|385
1679427000000|2023-03-21 19:30:00|52453.5|52403.5|52453.5|52403.5|52484|52423.5|52428.5|52376|469
1679427300000|2023-03-21 19:35:00|52458.5|52408.5|52485.5|52435.5|52516|52455|52446.5|52394|560
1679427600000|2023-03-21 19:40:00|52490.5|52440.5|52490.5|52440.5|52514|52455.5|52471.5|52414|471
1679427900000|2023-03-21 19:45:00|52485.5|52435.5|52523|52473|52554|52495.5|52473.5|52421|541
1679428200000|2023-03-21 19:50:00|52521.5|52471.5|52492.5|52442.5|52539|52475.5|52478.5|52421|559
1679428500000|2023-03-21 19:55:00|52487.5|52437.5|52481.5|52431.5|52519|52455.5|52473.5|52419|487
1679487000000|2023-03-22 12:10:00|52467.5|52417.5|52520|52440|52520|52453.5|52441.5|52391.5|442
1679487300000|2023-03-22 12:15:00|52481.5|52431.5|52490.5|52440.5|52515|52456|52447.5|52397.5|594
1679487600000|2023-03-22 12:20:00|52495|52445|52496.5|52446.5|52537|52476.5|52461.5|52411.5|569
1679487900000|2023-03-22 12:25:00|52518.5|52468.5|52577.5|52527.5|52639|52575|52496.5|52446.5|642
1679488200000|2023-03-22 12:30:00|52581.5|52531.5|52614.5|52534.5|52643|52584.5|52580|52525|608
1679488500000|2023-03-22 12:35:00|52589.5|52539.5|52612|52562|52628|52568.5|52582.5|52530|506
1679488800000|2023-03-22 12:40:00|52602.5|52552.5|52629.5|52579.5|52678|52619.5|52594.5|52542|531
1679489100000|2023-03-22 12:45:00|52619.5|52569.5|52615|52565|52665|52604.5|52605.5|52553|494
1679489400000|2023-03-22 12:50:00|52622|52572|52602.5|52552.5|52640|52579.5|52582.5|52530|523
1679489700000|2023-03-22 12:55:00|52605.5|52555.5|52585.5|52535.5|52623|52564.5|52570.5|52513|581
1679490000000|2023-03-22 13:00:00|52583|52533|52618|52538|52636|52575|52560.5|52503|596
1679490300000|2023-03-22 13:05:00|52607|52557|52588|52538|52621|52557.5|52573.5|52521|504
1679490600000|2023-03-22 13:10:00|52590|52540|52580|52530|52626|52565|52557.5|52501|527
1679490900000|2023-03-22 13:15:00|52585|52535|52595|52545|52616|52555|52547.5|52491|591
1679491200000|2023-03-22 13:20:00|52608|52528|52596|52516|52616|52555|52523.5|52471|582
1679491500000|2023-03-22 13:25:00|52576.5|52526.5|52612.5|52562.5|52636|52572.5|52565.5|52508|569
1679491800000|2023-03-22 13:30:00|52609.5|52559.5|52649.5|52599.5|52688|52632.5|52593.5|52543.5|671
1679492100000|2023-03-22 13:35:00|52654.5|52604.5|52728.5|52678.5|52756|52697.5|52643.5|52586|621
1679492400000|2023-03-22 13:40:00|52756|52676|52722.5|52672.5|52773|52715|52708.5|52656|640
1679492700000|2023-03-22 13:45:00|52715.5|52665.5|52783.5|52733.5|52816|52755|52688.5|52636|619
1679493000000|2023-03-22 13:50:00|52814.5|52764.5|52757|52707|52823|52767.5|52754.5|52704.5|544
1679493300000|2023-03-22 13:55:00|52756.5|52706.5|52766|52686|52781|52720|52733.5|52681|569
1679493600000|2023-03-22 14:00:00|52754.5|52704.5|52776.5|52726.5|52813|52755|52734.5|52676|605
1679493900000|2023-03-22 14:05:00|52773.5|52723.5|52747|52697|52788|52727|52735.5|52681|565
1679494200000|2023-03-22 14:10:00|52746|52696|52771.5|52721.5|52811|52755|52735.5|52683|532
1679494500000|2023-03-22 14:15:00|52773.5|52723.5|52711.5|52661.5|52811|52746.5|52695.5|52644.5|622
1679494800000|2023-03-22 14:20:00|52724.5|52644.5|52689.5|52639.5|52741|52679|52677.5|52621|644
1679495100000|2023-03-22 14:25:00|52687|52637|52740.5|52690.5|52773|52709.5|52683.5|52626|634
1679495400000|2023-03-22 14:30:00|52741.5|52691.5|52776.5|52726.5|52806|52746.5|52728.5|52673|607
1679495700000|2023-03-22 14:35:00|52774|52724|52761|52711|52828|52771.5|52735.5|52681|581
1679496000000|2023-03-22 14:40:00|52762|52712|52715|52665|52778|52716.5|52697.5|52646|509
1679496300000|2023-03-22 14:45:00|52717|52667|52702|52652|52741|52681.5|52698.5|52643|522
1679496600000|2023-03-22 14:50:00|52696.5|52646.5|52731|52681|52748|52685|52678.5|52626|548
1679496900000|2023-03-22 14:55:00|52720.5|52670.5|52736.5|52686.5|52773|52709.5|52713.5|52661|600
1679497200000|2023-03-22 15:00:00|52724.5|52674.5|52717.5|52667.5|52746|52684.5|52695.5|52641|541
1679497500000|2023-03-22 15:05:00|52715|52665|52696.5|52646.5|52736|52676.5|52683.5|52626|621
1679497800000|2023-03-22 15:10:00|52699|52649|52678.5|52628.5|52713|52650.5|52660.5|52608|530
1679498100000|2023-03-22 15:15:00|52679.5|52629.5|52685.5|52635.5|52711|52646.5|52637.5|52581|630
1679498400000|2023-03-22 15:20:00|52695.5|52645.5|52648.5|52598.5|52716|52651.5|52647.5|52593|453
1679498700000|2023-03-22 15:25:00|52664.5|52614.5|52654.5|52604.5|52676|52615.5|52633.5|52581|439
1679499000000|2023-03-22 15:30:00|52659|52609|52644|52594|52676|52611.5|52625.5|52573|485
1679499300000|2023-03-22 15:35:00|52641|52591|52661.5|52611.5|52683|52621.5|52627.5|52571|467
1679499600000|2023-03-22 15:40:00|52663.5|52613.5|52681.5|52631.5|52691|52632.5|52647.5|52596|406
1679499900000|2023-03-22 15:45:00|52682.5|52632.5|52663|52613|52693|52632.5|52647.5|52596|591
1679500200000|2023-03-22 15:50:00|52650.5|52600.5|52633.5|52583.5|52688|52625|52627.5|52571|490
1679500500000|2023-03-22 15:55:00|52637.5|52587.5|52619.5|52569.5|52651|52587.5|52597.5|52547.5|526
1679500800000|2023-03-22 16:00:00|52614.5|52564.5|52643.5|52593.5|52676|52612.5|52606.5|52556|496
1679501100000|2023-03-22 16:05:00|52660|52610|52648.5|52598.5|52676|52615|52637.5|52586|454
1679501400000|2023-03-22 16:10:00|52659.5|52609.5|52699.5|52649.5|52716|52652.5|52637.5|52587.5|581
1679501700000|2023-03-22 16:15:00|52702|52652|52676|52626|52721|52657.5|52665.5|52613|504
1679502000000|2023-03-22 16:20:00|52679.5|52629.5|52707.5|52657.5|52723|52662.5|52665.5|52613|524
1679502300000|2023-03-22 16:25:00|52709.5|52659.5|52673.5|52623.5|52736|52672.5|52655|52598|526
1679502600000|2023-03-22 16:30:00|52677|52627|52711|52631|52721|52657.5|52663.5|52611|477
1679502900000|2023-03-22 16:35:00|52694.5|52644.5|52691.5|52641.5|52721|52657.5|52677.5|52626|377
1679503200000|2023-03-22 16:40:00|52695|52645|52691.5|52641.5|52721|52657.5|52658.5|52606|493
1679503500000|2023-03-22 16:45:00|52687.5|52637.5|52701.5|52651.5|52726|52662.5|52675|52621|375
1679503800000|2023-03-22 16:50:00|52704.5|52654.5|52687.5|52637.5|52716|52657.5|52667.5|52617.5|382
1679504100000|2023-03-22 16:55:00|52689.5|52639.5|52710.5|52660.5|52721|52660.5|52677.5|52626|408
1679504400000|2023-03-22 17:00:00|52709.5|52659.5|52728|52678|52751|52690.5|52693.5|52641|466
1679504700000|2023-03-22 17:05:00|52723|52673|52687.5|52637.5|52746|52683|52682.5|52631|463
1679505000000|2023-03-22 17:10:00|52707.5|52657.5|52728|52678|52766|52703|52687.5|52636|500
1679505300000|2023-03-22 17:15:00|52727.5|52677.5|52686.5|52636.5|52741|52682|52677.5|52626|535
1679505600000|2023-03-22 17:20:00|52685|52635|52673.5|52623.5|52718|52660.5|52664.5|52606|549
1679505900000|2023-03-22 17:25:00|52685.5|52635.5|52654.5|52604.5|52706|52645.5|52647.5|52596|334
1679506200000|2023-03-22 17:30:00|52659.5|52609.5|52686.5|52636.5|52726|52664.5|52647.5|52593|386
1679506500000|2023-03-22 17:35:00|52685.5|52635.5|52738|52658|52741|52677|52667.5|52616|388
1679506800000|2023-03-22 17:40:00|52715|52665|52701|52621|52738|52675|52667.5|52617.5|406
1679507100000|2023-03-22 17:45:00|52673.5|52623.5|52685|52635|52718|52657|52670.5|52616|358
1679507400000|2023-03-22 17:50:00|52711|52631|52688.5|52638.5|52726|52662|52675.5|52623|344
1679507700000|2023-03-22 17:55:00|52694.5|52644.5|52667.5|52617.5|52708|52652|52625.5|52571|472
1679508000000|2023-03-22 18:00:00|52693|52613|52478|52398|52736|52672|52414.5|52363|665
1679508300000|2023-03-22 18:05:00|52450.5|52400.5|52519.5|52469.5|52541|52482|52334.5|52284.5|641
1679508600000|2023-03-22 18:10:00|52512|52462|52469.5|52419.5|52533|52469.5|52403|52341|682
1679508900000|2023-03-22 18:15:00|52471|52421|52416.5|52366.5|52498|52435.5|52405.5|52343|694
1679509200000|2023-03-22 18:20:00|52423|52373|52437|52387|52495|52432|52403.5|52351|627
1679509500000|2023-03-22 18:25:00|52441|52391|52319.5|52269.5|52456|52397|52296.5|52241|644
1679509800000|2023-03-22 18:30:00|52324.5|52274.5|52348.5|52298.5|52396|52339.5|52307.5|52251|705
1679510100000|2023-03-22 18:35:00|52355|52305|52306|52226|52453|52392|52233.5|52178|766
1679510400000|2023-03-22 18:40:00|52300.5|52250.5|52165|52115|52316|52250.5|52084.5|52026|764
1679510700000|2023-03-22 18:45:00|52154.5|52104.5|52124.5|52074.5|52191|52132|52069.5|52019.5|752
1679511000000|2023-03-22 18:50:00|52127|52077|52187|52137|52198|52137|52080.5|52021|701
1679511300000|2023-03-22 18:55:00|52186|52136|52258|52178|52283|52222|52173.5|52113|706
1679511600000|2023-03-22 19:00:00|52230.5|52180.5|52311.5|52261.5|52317|52267|52225|52171|692
1679511900000|2023-03-22 19:05:00|52316|52266|52359.5|52309.5|52386|52322|52267|52203|711
1679512200000|2023-03-22 19:10:00|52357|52307|52264|52214|52381|52314.5|52245.5|52193|718
1679512500000|2023-03-22 19:15:00|52281|52201|52224.5|52174.5|52288|52227|52175|52116|665
1679512800000|2023-03-22 19:20:00|52221.5|52171.5|52227|52177|52246|52182|52165|52111|714
1679513100000|2023-03-22 19:25:00|52236|52156|52184|52134|52248|52192|52167.5|52116|650
1679513400000|2023-03-22 19:30:00|52187|52137|52229.5|52179.5|52253|52192|52160.5|52106|649
1679513700000|2023-03-22 19:35:00|52231.5|52181.5|52259|52209|52288|52227|52213.5|52161|651
1679514000000|2023-03-22 19:40:00|52255.5|52205.5|52291.5|52241.5|52303|52242.5|52238.5|52181|641
1679514300000|2023-03-22 19:45:00|52290|52240|52282.5|52232.5|52323|52267.5|52265.5|52213|604
1679514600000|2023-03-22 19:50:00|52268.5|52218.5|52382.5|52332.5|52401|52342.5|52268.5|52218|579
1679514900000|2023-03-22 19:55:00|52381.5|52331.5|52385|52335|52413|52352.5|52368.5|52311|544
1679573400000|2023-03-23 12:10:00|52265|52185|52252.5|52202.5|52275|52216|52187.5|52135|549
1679573700000|2023-03-23 12:15:00|52253.5|52203.5|52283|52233|52345|52280.5|52245|52193|632
1679574000000|2023-03-23 12:20:00|52285.5|52235.5|52298|52248|52325|52263.5|52255|52200|670
1679574300000|2023-03-23 12:25:00|52295.5|52245.5|52329|52279|52380|52316|52267.5|52217.5|648
1679574600000|2023-03-23 12:30:00|52333.5|52283.5|52319.5|52269.5|52360|52298.5|52295|52240|667
1679574900000|2023-03-23 12:35:00|52320.5|52270.5|52325.5|52275.5|52358|52294|52275.5|52215|670
1679575200000|2023-03-23 12:40:00|52328.5|52278.5|52390.5|52340.5|52403|52343.5|52322.5|52263|621
1679575500000|2023-03-23 12:45:00|52383|52333|52383|52333|52400|52339|52325.5|52273|588
1679575800000|2023-03-23 12:50:00|52378.5|52328.5|52374|52324|52426|52365.5|52357.5|52306|610
1679576100000|2023-03-23 12:55:00|52376.5|52326.5|52436.5|52386.5|52456|52396|52368|52318|595
1679576400000|2023-03-23 13:00:00|52447.5|52397.5|52438.5|52388.5|52476|52413.5|52398.5|52346|608
1679576700000|2023-03-23 13:05:00|52431|52381|52458.5|52408.5|52493|52436|52411|52353|705
1679577000000|2023-03-23 13:10:00|52457.5|52407.5|52415|52365|52473|52418.5|52387.5|52337.5|686
1679577300000|2023-03-23 13:15:00|52414.5|52364.5|52465|52415|52508.5|52458.5|52414.5|52361|702
1679577600000|2023-03-23 13:20:00|52465.5|52415.5|52467.5|52417.5|52506|52448.5|52447.5|52397.5|650
1679577900000|2023-03-23 13:25:00|52472.5|52422.5|52474.5|52424.5|52498|52443.5|52445.5|52393|642
1679578200000|2023-03-23 13:30:00|52477|52427|52421|52371|52496|52438.5|52397.5|52341|673
1679578500000|2023-03-23 13:35:00|52420|52370|52495.5|52445.5|52521|52457|52405.5|52351|721
1679578800000|2023-03-23 13:40:00|52505|52455|52602.5|52552.5|52613|52555.5|52477.5|52427.5|691
1679579100000|2023-03-23 13:45:00|52616|52566|52559|52509|52616|52566|52518.5|52466|724
1679579400000|2023-03-23 13:50:00|52558|52508|52549.5|52499.5|52581|52518.5|52523.5|52471|643
1679579700000|2023-03-23 13:55:00|52543.5|52493.5|52691|52611|52731|52670.5|52540.5|52486|719
1679580000000|2023-03-23 14:00:00|52676.5|52626.5|52703.5|52653.5|52751|52691|52633.5|52581|728
1679580300000|2023-03-23 14:05:00|52708|52658|52672.5|52622.5|52716|52659|52655.5|52603|690
1679580600000|2023-03-23 14:10:00|52671.5|52621.5|52751.5|52701.5|52765|52708.5|52637.5|52587.5|661
1679580900000|2023-03-23 14:15:00|52750|52700|52728.5|52678.5|52808|52745.5|52717.5|52663|674
1679581200000|2023-03-23 14:20:00|52726.5|52676.5|52698.5|52648.5|52743|52676.5|52665.5|52613|689
1679581500000|2023-03-23 14:25:00|52700|52650|52669.5|52619.5|52730|52668.5|52655.5|52605|660
1679581800000|2023-03-23 14:30:00|52665.5|52615.5|52717|52667|52735|52680.5|52624.5|52574.5|661
1679582100000|2023-03-23 14:35:00|52714.5|52664.5|52745.5|52695.5|52770|52710|52698|52647|625
1679582400000|2023-03-23 14:40:00|52755.5|52705.5|52786.5|52736.5|52845|52780.5|52736.5|52680|697
1679582700000|2023-03-23 14:45:00|52794.5|52744.5|52760|52710|52815|52755|52736.5|52685|658
1679583000000|2023-03-23 14:50:00|52759.5|52709.5|52748|52698|52800|52738.5|52720.5|52670|699
1679583300000|2023-03-23 14:55:00|52759|52679|52757.5|52707.5|52790.5|52740.5|52709.5|52657|650
1679583600000|2023-03-23 15:00:00|52767.5|52717.5|52763|52713|52790|52735.5|52727.5|52675|616
1679583900000|2023-03-23 15:05:00|52771|52721|52739.5|52689.5|52792|52730.5|52717.5|52665|636
1679584200000|2023-03-23 15:10:00|52748|52698|52757.5|52707.5|52792|52727|52717.5|52665|573
1679584500000|2023-03-23 15:15:00|52755.5|52705.5|52742.5|52692.5|52775|52718|52707.5|52655|561
1679584800000|2023-03-23 15:20:00|52743|52693|52650.5|52600.5|52773|52723|52639.5|52587|546
1679585100000|2023-03-23 15:25:00|52645.5|52595.5|52657.5|52607.5|52680|52616|52627.5|52575|605
1679585400000|2023-03-23 15:30:00|52658|52608|52672.5|52622.5|52699|52638.5|52627.5|52577|541
1679585700000|2023-03-23 15:35:00|52684.5|52634.5|52693.5|52643.5|52714|52660.5|52647.5|52597.5|593
1679586000000|2023-03-23 15:40:00|52650.5|52600.5|52706.5|52656.5|52719|52660|52645.5|52595.5|522
1679586300000|2023-03-23 15:45:00|52707|52657|52709.5|52659.5|52729|52668.5|52681.5|52629|571
1679586600000|2023-03-23 15:50:00|52697.5|52647.5|52711|52631|52729|52668|52660.5|52610.5|545
1679586900000|2023-03-23 15:55:00|52683.5|52633.5|52707.5|52657.5|52744|52683.5|52676.5|52624|599
1679587200000|2023-03-23 16:00:00|52723|52673|52744.5|52694.5|52763|52701|52695.5|52645.5|575
1679587500000|2023-03-23 16:05:00|52760|52680|52749.5|52699.5|52790|52733.5|52713|52663|577
1679587800000|2023-03-23 16:10:00|52757.5|52707.5|52762.5|52712.5|52788|52728.5|52710.5|52660.5|624
1679588100000|2023-03-23 16:15:00|52715.5|52665.5|52781.5|52731.5|52815|52754.5|52715.5|52665.5|586
1679588400000|2023-03-23 16:20:00|52790.5|52740.5|52773.5|52723.5|52823|52759.5|52727.5|52677.5|610
1679588700000|2023-03-23 16:25:00|52770.5|52720.5|52750.5|52700.5|52788|52731|52702.5|52650|581
1679589000000|2023-03-23 16:30:00|52755.5|52705.5|52678|52598|52758|52708|52647.5|52597.5|509
1679589300000|2023-03-23 16:35:00|52662.5|52612.5|52680.5|52630.5|52682.5|52630.5|52625|52568|523
1679589600000|2023-03-23 16:40:00|52685.5|52635.5|52698|52618|52710|52651|52655|52600|536
1679589900000|2023-03-23 16:45:00|52680|52630|52734.5|52684.5|52765|52709.5|52667.5|52610|593
1679590200000|2023-03-23 16:50:00|52732.5|52682.5|52777|52727|52783|52727|52727.5|52673|635
1679590500000|2023-03-23 16:55:00|52772.5|52722.5|52781|52731|52820|52761|52750.5|52695|606
1679590800000|2023-03-23 17:00:00|52790|52710|52767.5|52717.5|52838|52779|52760.5|52705|656
1679591100000|2023-03-23 17:05:00|52760.5|52710.5|52784|52734|52813|52753.5|52743|52685|613
1679591400000|2023-03-23 17:10:00|52780.5|52730.5|52778|52728|52810|52747|52745.5|52693|641
1679591700000|2023-03-23 17:15:00|52780.5|52730.5|52773|52723|52821|52758.5|52763.5|52706|561
1679592000000|2023-03-23 17:20:00|52778|52728|52757.5|52707.5|52793|52736|52735.5|52681|504
1679592300000|2023-03-23 17:25:00|52765.5|52715.5|52744.5|52694.5|52796|52731|52721.5|52669|587
1679592600000|2023-03-23 17:30:00|52764|52684|52732.5|52682.5|52764|52708.5|52711.5|52659|575
1679592900000|2023-03-23 17:35:00|52737|52687|52715|52665|52766|52705.5|52705.5|52653|550
1679593200000|2023-03-23 17:40:00|52723|52673|52689.5|52639.5|52738|52683.5|52680.5|52628|602
1679593500000|2023-03-23 17:45:00|52700.5|52650.5|52717|52667|52768|52708.5|52682.5|52630|633
1679593800000|2023-03-23 17:50:00|52717.5|52667.5|52729.5|52679.5|52758|52701|52692.5|52640|578
1679594100000|2023-03-23 17:55:00|52726.5|52676.5|52813|52763|52833|52778.5|52720.5|52668|637
1679594400000|2023-03-23 18:00:00|52805|52755|52775|52695|52833|52770.5|52747.5|52693|647
1679594700000|2023-03-23 18:05:00|52755.5|52705.5|52812|52762|52838|52780.5|52740.5|52688|608
1679595000000|2023-03-23 18:10:00|52814|52764|52803|52723|52838|52783.5|52767.5|52715|651
1679595300000|2023-03-23 18:15:00|52772.5|52722.5|52775|52725|52810|52753.5|52762.5|52710|571
1679595600000|2023-03-23 18:20:00|52783|52733|52831.5|52781.5|52880|52818|52767.5|52715|667
1679595900000|2023-03-23 18:25:00|52853|52773|52770|52720|52853|52793.5|52759.5|52705|643
1679596200000|2023-03-23 18:30:00|52772|52722|52772|52722|52803|52748.5|52747.5|52693|623
1679596500000|2023-03-23 18:35:00|52793|52713|52850|52770|52853|52798.5|52762.5|52703|660
1679596800000|2023-03-23 18:40:00|52833.5|52783.5|52877|52827|52941.5|52888.5|52806.5|52753|698
1679597100000|2023-03-23 18:45:00|52888.5|52838.5|52835.5|52785.5|52908|52853.5|52835.5|52781.5|704
1679597400000|2023-03-23 18:50:00|52863|52783|52902.5|52852.5|52923|52866|52836.5|52783|679
1679597700000|2023-03-23 18:55:00|52913.5|52863.5|52902.5|52852.5|52998|52936|52889.5|52828|738
1679598000000|2023-03-23 19:00:00|52906|52856|52901|52851|52918|52861|52797.5|52745|729
1679598300000|2023-03-23 19:05:00|52888.5|52838.5|52897.5|52847.5|52943|52883.5|52874.5|52815|685
1679598600000|2023-03-23 19:10:00|52888.5|52838.5|52896|52846|52925|52868.5|52862.5|52808|614
1679598900000|2023-03-23 19:15:00|52887.5|52837.5|52902.5|52852.5|52923|52868.5|52870.5|52808|667
1679599200000|2023-03-23 19:20:00|52905|52855|52895|52845|52948|52893.5|52885.5|52833|680
1679599500000|2023-03-23 19:25:00|52896|52846|52907.5|52857.5|52930|52871|52875.5|52823|648
1679599800000|2023-03-23 19:30:00|52912.5|52862.5|52895|52845|52935|52881|52872.5|52820|694
1679600100000|2023-03-23 19:35:00|52900|52850|52902.5|52852.5|52925|52873.5|52872.5|52818|664
1679600400000|2023-03-23 19:40:00|52900|52850|52883.5|52833.5|52925|52871|52871.5|52818|603
1679600700000|2023-03-23 19:45:00|52879.5|52829.5|52870|52820|52900|52841|52845.5|52793|552
1679601000000|2023-03-23 19:50:00|52883.5|52833.5|52918|52838|52918|52858.5|52857.5|52806.5|618
1679601300000|2023-03-23 19:55:00|52901|52851|52928|52848|52933|52868.5|52865.5|52813|538
1679659800000|2023-03-24 12:10:00|53275.5|53225.5|53275.5|53225.5|53358|53298|53224.5|53174.5|564
1679660100000|2023-03-24 12:15:00|53280.5|53230.5|53315.5|53265.5|53378|53315.5|53253.5|53203.5|660
1679660400000|2023-03-24 12:20:00|53312.5|53262.5|53343|53293|53368|53316|53253.5|53203.5|672
1679660700000|2023-03-24 12:25:00|53327|53277|53370.5|53320.5|53426|53365.5|53314.5|53264.5|626
1679661000000|2023-03-24 12:30:00|53381|53301|53400.5|53350.5|53438|53381|53345.5|53288|571
1679661300000|2023-03-24 12:35:00|53397.5|53347.5|53375|53325|53411|53353.5|53340.5|53288|630
1679661600000|2023-03-24 12:40:00|53369.5|53319.5|53323.5|53273.5|53440.5|53390.5|53303.5|53246|694
1679661900000|2023-03-24 12:45:00|53314|53264|53378.5|53328.5|53413|53358.5|53307.5|53257.5|653
1679662200000|2023-03-24 12:50:00|53375.5|53325.5|53356|53306|53393|53334.5|53330.5|53278|674
1679662500000|2023-03-24 12:55:00|53361|53311|53305.5|53255.5|53378|53319.5|53280.5|53226|679
1679662800000|2023-03-24 13:00:00|53318|53268|53333.5|53283.5|53380|53328.5|53263.5|53211|752
1679663100000|2023-03-24 13:05:00|53336|53286|53353.5|53303.5|53380|53326|53267.5|53205|710
1679663400000|2023-03-24 13:10:00|53343|53293|53350|53300|53367|53313.5|53322.5|53265|677
1679663700000|2023-03-24 13:15:00|53351|53301|53323.5|53273.5|53375|53316|53292.5|53237|601
1679664000000|2023-03-24 13:20:00|53317.5|53267.5|53282.5|53232.5|53335|53283.5|53232.5|53180|620
1679664300000|2023-03-24 13:25:00|53288.5|53238.5|53183|53133|53293|53241|53155.5|53096|725
1679664600000|2023-03-24 13:30:00|53178|53128|53182.5|53132.5|53201.5|53151|53115.5|53056|732
1679664900000|2023-03-24 13:35:00|53186|53136|53207.5|53157.5|53228|53175|53148.5|53096.5|703
1679665200000|2023-03-24 13:40:00|53211|53161|53264|53214|53278|53226|53175.5|53123|723
1679665500000|2023-03-24 13:45:00|53274|53224|53253|53203|53291|53235|53225.5|53163|765
1679665800000|2023-03-24 13:50:00|53263.5|53213.5|53235.5|53185.5|53288|53231|53193.5|53133|735
1679666100000|2023-03-24 13:55:00|53241.5|53191.5|53100.5|53050.5|53266|53202.5|53090.5|53040.5|726
1679666400000|2023-03-24 14:00:00|53088.5|53038.5|53076|52996|53133|53076|53028.5|52976|759
1679666700000|2023-03-24 14:05:00|53065|53015|53062.5|53012.5|53136|53083.5|53046.5|52986|707
1679667000000|2023-03-24 14:10:00|53065.5|53015.5|53030.5|52980.5|53106|53051|52995.5|52941|694
1679667300000|2023-03-24 14:15:00|53033.5|52983.5|53029|52979|53053|53001|52983.5|52921|695
1679667600000|2023-03-24 14:20:00|53026.5|52976.5|53021.5|52971.5|53063|53005|53005.5|52951|682
1679667900000|2023-03-24 14:25:00|53020.5|52970.5|52910.5|52860.5|53033.5|52983.5|52883.5|52828|680
1679668200000|2023-03-24 14:30:00|52926|52846|52947.5|52897.5|52956|52903.5|52873.5|52813|693
1679668500000|2023-03-24 14:35:00|52935.5|52885.5|52910.5|52860.5|52971|52918.5|52880.5|52821|672
1679668800000|2023-03-24 14:40:00|52910|52860|52893|52843|52950.5|52900.5|52878.5|52826|660
1679669100000|2023-03-24 14:45:00|52887.5|52837.5|52887.5|52837.5|52928|52878|52845.5|52791|657
1679669400000|2023-03-24 14:50:00|52890.5|52840.5|52825.5|52775.5|52911|52856|52808.5|52753|649
1679669700000|2023-03-24 14:55:00|52822.5|52772.5|52845.5|52795.5|52890.5|52840.5|52803.5|52748|710
1679670000000|2023-03-24 15:00:00|52839.5|52789.5|52825.5|52775.5|52877.5|52827.5|52807.5|52756|664
1679670300000|2023-03-24 15:05:00|52860|52810|52815.5|52765.5|52860|52810|52772.5|52716|674
1679670600000|2023-03-24 15:10:00|52843|52763|52870|52820|52893|52838.5|52807.5|52757.5|668
1679670900000|2023-03-24 15:15:00|52865.5|52815.5|52842.5|52792.5|52883.5|52833.5|52805|52755|662
1679671200000|2023-03-24 15:20:00|52847.5|52797.5|52825.5|52775.5|52868.5|52818.5|52787.5|52737.5|654
1679671500000|2023-03-24 15:25:00|52836|52756|52748.5|52698.5|52841.5|52787.5|52748.5|52698.5|632
1679671800000|2023-03-24 15:30:00|52767.5|52717.5|52733|52653|52796|52741|52705.5|52653|647
1679672100000|2023-03-24 15:35:00|52731|52681|52687.5|52637.5|52736|52681|52663.5|52611|622
1679672400000|2023-03-24 15:40:00|52685.5|52635.5|52693.5|52643.5|52728|52676|52670.5|52616|578
1679672700000|2023-03-24 15:45:00|52680.5|52630.5|52572.5|52522.5|52693|52633.5|52497.5|52436|700
1679673000000|2023-03-24 15:50:00|52565.5|52515.5|52507.5|52457.5|52610|52545.5|52502.5|52448|594
1679673300000|2023-03-24 15:55:00|52510.5|52460.5|52525|52475|52570|52508.5|52490.5|52433|645
1679673600000|2023-03-24 16:00:00|52525.5|52475.5|52514.5|52464.5|52543|52483.5|52465.5|52413|644
1679673900000|2023-03-24 16:05:00|52510.5|52460.5|52560.5|52510.5|52583|52526|52505.5|52453|580
1679674200000|2023-03-24 16:10:00|52558|52508|52533|52483|52595|52543.5|52530.5|52478|536
1679674500000|2023-03-24 16:15:00|52529.5|52479.5|52563|52483|52565|52513.5|52520.5|52468|505
1679674800000|2023-03-24 16:20:00|52545.5|52495.5|52553.5|52503.5|52573|52515|52530.5|52473|459
1679675100000|2023-03-24 16:25:00|52540.5|52490.5|52570.5|52520.5|52600|52546|52527.5|52473|561
1679675400000|2023-03-24 16:30:00|52572.5|52522.5|52554.5|52504.5|52593.5|52543.5|52527.5|52475|581
1679675700000|2023-03-24 16:35:00|52558|52508|52588.5|52538.5|52595|52543.5|52527.5|52475|550
1679676000000|2023-03-24 16:40:00|52595|52515|52548|52498|52595|52538.5|52535.5|52483|491
1679676300000|2023-03-24 16:45:00|52540.5|52490.5|52487.5|52437.5|52568.5|52515|52477.5|52423|593
1679676600000|2023-03-24 16:50:00|52486|52436|52530.5|52480.5|52548|52493.5|52467.5|52413|545
1679676900000|2023-03-24 16:55:00|52533.5|52483.5|52519.5|52469.5|52543|52491|52485.5|52430|529
1679677200000|2023-03-24 17:00:00|52538|52458|52480.5|52430.5|52538|52474|52472.5|52418|538
1679677500000|2023-03-24 17:05:00|52483|52433|52483.5|52433.5|52508|52453.5|52443.5|52388|521
1679677800000|2023-03-24 17:10:00|52500|52420|52495|52445|52530.5|52468.5|52472.5|52420|531
1679678100000|2023-03-24 17:15:00|52510|52430|52440.5|52390.5|52510|52448.5|52405.5|52353|654
1679678400000|2023-03-24 17:20:00|52445|52395|52454.5|52404.5|52483|52428.5|52418|52365|585
1679678700000|2023-03-24 17:25:00|52463.5|52413.5|52455.5|52405.5|52495.5|52438.5|52440.5|52383|454
1679679000000|2023-03-24 17:30:00|52452.5|52402.5|52478|52398|52488|52433.5|52440.5|52388|471
1679679300000|2023-03-24 17:35:00|52465|52415|52462.5|52412.5|52478|52423.5|52440.5|52388|556
1679679600000|2023-03-24 17:40:00|52458.5|52408.5|52480.5|52430.5|52503|52445|52455.5|52398|485
1679679900000|2023-03-24 17:45:00|52482.5|52432.5|52476.5|52426.5|52509|52451|52461.5|52398|550
1679680200000|2023-03-24 17:50:00|52482.5|52432.5|52541.5|52491.5|52576|52518.5|52466.5|52414|656
1679680500000|2023-03-24 17:55:00|52542.5|52492.5|52571|52491|52579|52525|52528.5|52476|563
1679680800000|2023-03-24 18:00:00|52568.5|52518.5|52530.5|52480.5|52574|52518.5|52508.5|52451|415
1679681100000|2023-03-24 18:05:00|52538.5|52488.5|52515.5|52465.5|52564|52505|52503.5|52446|464
1679681400000|2023-03-24 18:10:00|52511.5|52461.5|52497|52447|52531|52476|52478.5|52424|575
1679681700000|2023-03-24 18:15:00|52494.5|52444.5|52506.5|52456.5|52536|52486|52478.5|52424|489
1679682000000|2023-03-24 18:20:00|52521.5|52471.5|52531|52481|52543.5|52493.5|52496.5|52439|485
1679682300000|2023-03-24 18:25:00|52533.5|52483.5|52532.5|52482.5|52564|52506|52500.5|52443|544
1679682600000|2023-03-24 18:30:00|52521.5|52471.5|52485.5|52435.5|52543|52488.5|52480.5|52420|525
1679682900000|2023-03-24 18:35:00|52500|52420|52492.5|52442.5|52528|52471|52480.5|52420|570
1679683200000|2023-03-24 18:40:00|52504.5|52454.5|52523.5|52473.5|52543|52485|52465.5|52413|567
1679683500000|2023-03-24 18:45:00|52531|52481|52516.5|52466.5|52555|52501|52492.5|52440|513
1679683800000|2023-03-24 18:50:00|52512.5|52462.5|52572.5|52522.5|52588|52532.5|52512.5|52462.5|633
1679684100000|2023-03-24 18:55:00|52570|52520|52586.5|52536.5|52608|52548.5|52557.5|52503|660
1679684400000|2023-03-24 19:00:00|52580.5|52530.5|52577.5|52527.5|52595|52541|52542.5|52490|564
1679684700000|2023-03-24 19:05:00|52576.5|52526.5|52567.5|52517.5|52593|52536|52550.5|52498|607
1679685000000|2023-03-24 19:10:00|52562.5|52512.5|52542.5|52492.5|52583|52528.5|52535.5|52483|529
1679685300000|2023-03-24 19:15:00|52563.5|52513.5|52528|52478|52568|52513.5|52517.5|52465|583
1679685600000|2023-03-24 19:20:00|52525.5|52475.5|52538|52458|52548|52493.5|52500.5|52445|547
1679685900000|2023-03-24 19:25:00|52530|52480|52498.5|52448.5|52543|52488.5|52488.5|52435|568
1679686200000|2023-03-24 19:30:00|52497.5|52447.5|52515.5|52465.5|52553|52496.5|52482.5|52430|506
1679686500000|2023-03-24 19:35:00|52530|52480|52525.5|52475.5|52553|52498.5|52507.5|52455|525
1679686800000|2023-03-24 19:40:00|52535.5|52485.5|52524.5|52474.5|52548|52488.5|52502.5|52448|404
1679687100000|2023-03-24 19:45:00|52532.5|52482.5|52522.5|52472.5|52553|52498.5|52510.5|52458|438
1679687400000|2023-03-24 19:50:00|52537|52487|52553|52473|52559.5|52503.5|52523.5|52470|409
1679687700000|2023-03-24 19:55:00|52525.5|52475.5|52533.5|52483.5|52558|52501|52502.5|52450|594
1679915400000|2023-03-27 11:10:00|52490.5|52440.5|52490.5|52440.5|52490.5|52440.5|52490.5|52440.5|1
1679918100000|2023-03-27 11:55:00|52548|52468|52520.5|52470.5|52548|52470.5|52490.5|52440.5|30
1679918400000|2023-03-27 12:00:00|52517.5|52467.5|52419|52369|52528|52478|52360.5|52300|618
1679918700000|2023-03-27 12:05:00|52425|52375|52296.5|52246.5|52432|52382|52290.5|52240.5|583
1679919000000|2023-03-27 12:10:00|52321|52271|52342.5|52292.5|52363|52300|52290.5|52240.5|645
1679919300000|2023-03-27 12:15:00|52348|52298|52396|52316|52396|52335|52315.5|52265.5|624
1679919600000|2023-03-27 12:20:00|52368.5|52318.5|52395|52345|52413|52352.5|52331.5|52281|603
1679919900000|2023-03-27 12:25:00|52387.5|52337.5|52350.5|52300.5|52433|52372.5|52335.5|52283|569
1679920200000|2023-03-27 12:30:00|52334|52284|52266.5|52216.5|52381|52319.5|52247.5|52196|636
1679920500000|2023-03-27 12:35:00|52269.5|52219.5|52298|52248|52323|52264.5|52237.5|52181|617
1679920800000|2023-03-27 12:40:00|52298.5|52248.5|52313.5|52263.5|52361|52304.5|52288.5|52236|598
1679921100000|2023-03-27 12:45:00|52308.5|52258.5|52333.5|52283.5|52343|52288.5|52285.5|52233|561
1679921400000|2023-03-27 12:50:00|52346|52266|52316.5|52266.5|52346|52284.5|52288.5|52236|491
1679921700000|2023-03-27 12:55:00|52321.5|52271.5|52320.5|52270.5|52343|52285|52260.5|52206|514
1679922000000|2023-03-27 13:00:00|52315.5|52265.5|52280.5|52230.5|52331|52275.5|52253.5|52196|488
1679922300000|2023-03-27 13:05:00|52275.5|52225.5|52318|52268|52341|52276|52265.5|52213|542
1679922600000|2023-03-27 13:10:00|52333|52253|52360.5|52310.5|52368|52310.5|52303.5|52248|488
1679922900000|2023-03-27 13:15:00|52354.5|52304.5|52335.5|52285.5|52391|52325.5|52325.5|52268|500
1679923200000|2023-03-27 13:20:00|52333|52283|52335.5|52285.5|52361|52310.5|52308.5|52256|436
1679923500000|2023-03-27 13:25:00|52370.5|52320.5|52382.5|52332.5|52410|52347.5|52330.5|52273|584
1679923800000|2023-03-27 13:30:00|52379.5|52329.5|52383.5|52333.5|52423|52360.5|52365.5|52313|645
1679924100000|2023-03-27 13:35:00|52380.5|52330.5|52385.5|52335.5|52425|52362.5|52337.5|52284|682
1679924400000|2023-03-27 13:40:00|52382.5|52332.5|52364|52284|52416|52355|52317.5|52267.5|657
1679924700000|2023-03-27 13:45:00|52344.5|52294.5|52319|52239|52386|52322.5|52286.5|52234|671
1679925000000|2023-03-27 13:50:00|52295.5|52245.5|52310.5|52260.5|52329|52265|52281.5|52229|585
1679925300000|2023-03-27 13:55:00|52311.5|52261.5|52313|52263|52351|52287.5|52296.5|52244|617
1679925600000|2023-03-27 14:00:00|52312.5|52262.5|52237.5|52187.5|52351|52291|52229.5|52174|665
1679925900000|2023-03-27 14:05:00|52236|52186|52231|52181|52299|52232.5|52216.5|52164|628
1679926200000|2023-03-27 14:10:00|52238.5|52188.5|52249.5|52199.5|52274|52207.5|52187.5|52134|672
1679926500000|2023-03-27 14:15:00|52247|52197|52250.5|52200.5|52269|52205|52198.5|52139|673
1679926800000|2023-03-27 14:20:00|52248.5|52198.5|52301|52221|52301|52237|52227.5|52177.5|534
1679927100000|2023-03-27 14:25:00|52281.5|52231.5|52302.5|52252.5|52329|52265|52271.5|52219|481
1679927400000|2023-03-27 14:30:00|52303|52253|52370|52320|52404|52337|52297.5|52246|559
1679927700000|2023-03-27 14:35:00|52364.5|52314.5|52355.5|52305.5|52389|52327.5|52326.5|52269|531
1679928000000|2023-03-27 14:40:00|52353.5|52303.5|52364|52284|52384|52319.5|52333|52271|471
1679928300000|2023-03-27 14:45:00|52345.5|52295.5|52328.5|52278.5|52364|52305|52315.5|52254|560
1679928600000|2023-03-27 14:50:00|52327|52277|52319|52269|52356|52294.5|52312|52249|475
1679928900000|2023-03-27 14:55:00|52314.5|52264.5|52360|52310|52379|52315|52300.5|52239|470
1679929200000|2023-03-27 15:00:00|52376|52296|52393.5|52343.5|52424|52359.5|52330.5|52280.5|535
1679929500000|2023-03-27 15:05:00|52387|52337|52401|52351|52424|52359.5|52380.5|52324|426
1679929800000|2023-03-27 15:10:00|52399|52349|52392.5|52342.5|52419|52354.5|52350.5|52300.5|352
1679930100000|2023-03-27 15:15:00|52399|52349|52422.5|52372.5|52465|52403|52370.5|52320.5|478
1679930400000|2023-03-27 15:20:00|52447|52367|52427|52377|52452|52394|52385.5|52335.5|496
1679930700000|2023-03-27 15:25:00|52425|52375|52400.5|52350.5|52442|52379|52380.5|52330.5|433
1679931000000|2023-03-27 15:30:00|52406|52356|52437|52357|52440.5|52390.5|52380.5|52325|418
1679931300000|2023-03-27 15:35:00|52418.5|52368.5|52392.5|52342.5|52437|52385.5|52390.5|52330|405
1679931600000|2023-03-27 15:40:00|52395.5|52345.5|52385.5|52335.5|52425.5|52373|52370.5|52310|349
1679931900000|2023-03-27 15:45:00|52388.5|52338.5|52399.5|52349.5|52445|52379.5|52385.5|52330|402
1679932200000|2023-03-27 15:50:00|52397.5|52347.5|52382.5|52332.5|52425|52368|52372.5|52312|490
1679932500000|2023-03-27 15:55:00|52397|52317|52374|52324|52407|52345.5|52365|52307|461
1679932800000|2023-03-27 16:00:00|52372.5|52322.5|52360|52280|52395.5|52345.5|52335|52280|487
1679933100000|2023-03-27 16:05:00|52342.5|52292.5|52351|52301|52393|52343|52335.5|52275|496
1679933400000|2023-03-27 16:10:00|52345|52295|52340|52290|52385.5|52335.5|52332.5|52272|425
1679933700000|2023-03-27 16:15:00|52343|52293|52342|52292|52363|52305.5|52315|52261|452
1679934000000|2023-03-27 16:20:00|52339.5|52289.5|52292.5|52242.5|52356|52300.5|52285|52226|473
1679934300000|2023-03-27 16:25:00|52295|52245|52302.5|52252.5|52345.5|52288|52292.5|52231|465
1679934600000|2023-03-27 16:30:00|52305|52255|52295|52245|52335.5|52285.5|52285|52223|347
1679934900000|2023-03-27 16:35:00|52294.5|52244.5|52307|52257|52333|52283|52285|52223|354
1679935200000|2023-03-27 16:40:00|52302.5|52252.5|52336|52256|52336|52277.5|52293|52233|388
1679935500000|2023-03-27 16:45:00|52320|52270|52293|52243|52338|52272.5|52283|52228|364
1679935800000|2023-03-27 16:50:00|52290|52240|52276|52196|52313|52249.5|52250|52193|466
1679936100000|2023-03-27 16:55:00|52255.5|52205.5|52270.5|52220.5|52305.5|52255.5|52255.5|52201|423
1679936400000|2023-03-27 17:00:00|52272.5|52222.5|52245.5|52195.5|52295.5|52245.5|52227.5|52175|347
1679936700000|2023-03-27 17:05:00|52250|52200|52260.5|52210.5|52290|52238|52245|52185|411
1679937000000|2023-03-27 17:10:00|52272.5|52222.5|52270|52220|52290|52225.5|52245|52185|394
1679937300000|2023-03-27 17:15:00|52272.5|52222.5|52250|52200|52295|52235|52235.5|52185|416
1679937600000|2023-03-27 17:20:00|52247.5|52197.5|52245|52195|52270.5|52220.5|52210.5|52150|517
1679937900000|2023-03-27 17:25:00|52247.5|52197.5|52250.5|52200.5|52275|52220.5|52230.5|52170|420
1679938200000|2023-03-27 17:30:00|52260|52180|52240|52160|52275.5|52225.5|52195|52135|451
1679938500000|2023-03-27 17:35:00|52221|52171|52235|52185|52255|52195.5|52215.5|52157|382
1679938800000|2023-03-27 17:40:00|52245.5|52195.5|52230.5|52180.5|52253|52203|52210.5|52151|450
1679939100000|2023-03-27 17:45:00|52229.5|52179.5|52238|52188|52256|52191|52195.5|52145.5|357
1679939400000|2023-03-27 17:50:00|52256|52176|52233.5|52183.5|52256|52191|52218|52159.5|355
1679939700000|2023-03-27 17:55:00|52256|52176|52262.5|52212.5|52297|52240.5|52210.5|52160.5|403
1679940000000|2023-03-27 18:00:00|52281|52201|52235.5|52185.5|52301|52234.5|52220.5|52170.5|447
1679940300000|2023-03-27 18:05:00|52260.5|52210.5|52254.5|52204.5|52288|52225.5|52225.5|52170.5|380
1679940600000|2023-03-27 18:10:00|52271|52191|52260.5|52210.5|52284.5|52225.5|52235.5|52178|450
1679940900000|2023-03-27 18:15:00|52260|52210|52272|52222|52294.5|52235|52252.5|52191|410
1679941200000|2023-03-27 18:20:00|52265|52215|52196|52116|52288|52227.5|52172.5|52115.5|428
1679941500000|2023-03-27 18:25:00|52205|52125|52210.5|52160.5|52231|52168.5|52177.5|52114|412
1679941800000|2023-03-27 18:30:00|52213.5|52163.5|52206|52156|52231|52168.5|52185|52126|423
1679942100000|2023-03-27 18:35:00|52205|52155|52178|52128|52240.5|52190.5|52175.5|52124|399
1679942400000|2023-03-27 18:40:00|52197|52147|52160.5|52110.5|52211|52155.5|52130|52069|440
1679942700000|2023-03-27 18:45:00|52154|52104|52184|52134|52204|52150.5|52154|52089|317
1679943000000|2023-03-27 18:50:00|52187.5|52137.5|52179.5|52129.5|52205.5|52155.5|52145|52084|388
1679943300000|2023-03-27 18:55:00|52177|52127|52153.5|52103.5|52194|52135.5|52130.5|52080.5|335
1680001800000|2023-03-28 11:10:00|51984|51934|51984|51934|51984|51934|51984|51934|1
1680004200000|2023-03-28 11:50:00|51995|51945|51996|51946|51996|51946|51984|51934|6
1680004500000|2023-03-28 11:55:00|51988|51938|51988|51938|51988|51938|51988|51938|1
1680004800000|2023-03-28 12:00:00|51950.5|51900.5|51916|51866|51954|51900.5|51853.5|51803.5|457
1680005100000|2023-03-28 12:05:00|51896|51846|51898|51848|51947|51881.5|51845|51795|476
1680005400000|2023-03-28 12:10:00|51876|51826|51753|51703|51912|51853|51731|51681|642
1680005700000|2023-03-28 12:15:00|51755.5|51705.5|51658|51608|51789|51725.5|51596|51546|633
1680006000000|2023-03-28 12:20:00|51641|51591|51733|51683|51747|51685|51636|51586|642
1680006300000|2023-03-28 12:25:00|51744|51664|51769|51719|51794|51736.5|51703.5|51653.5|610
1680006600000|2023-03-28 12:30:00|51771.5|51721.5|51775|51725|51799|51738.5|51735|51677|670
1680006900000|2023-03-28 12:35:00|51784|51704|51805.5|51755.5|51817|51758.5|51723|51659|710
1680007200000|2023-03-28 12:40:00|51808.5|51758.5|51855.5|51805.5|51885|51826.5|51794.5|51737|680
1680007500000|2023-03-28 12:45:00|51852|51802|51892.5|51842.5|51921|51856|51825|51770|657
1680007800000|2023-03-28 12:50:00|51898.5|51848.5|51853.5|51803.5|51924|51862.5|51835|51774|671
1680008100000|2023-03-28 12:55:00|51846.5|51796.5|51921|51871|51939|51874.5|51805|51746|684
1680008400000|2023-03-28 13:00:00|51902.5|51852.5|51934.5|51884.5|51964|51899.5|51875|51819|741
1680008700000|2023-03-28 13:05:00|51949|51869|51930.5|51880.5|51974|51910|51901.5|51849|706
1680009000000|2023-03-28 13:10:00|51932.5|51882.5|51954.5|51904.5|51989|51925|51900.5|51839|679
1680009300000|2023-03-28 13:15:00|51952|51902|51814.5|51734.5|51969|51905|51791.5|51734|697
1680009600000|2023-03-28 13:20:00|51791.5|51741.5|51834.5|51784.5|51849|51788.5|51774|51711|784
1680009900000|2023-03-28 13:25:00|51826.5|51776.5|51731|51681|51854|51792.5|51725|51671|763
1680010200000|2023-03-28 13:30:00|51728.5|51678.5|51656|51606|51737.5|51687.5|51645|51591|897
1680010500000|2023-03-28 13:35:00|51653|51603|51535.5|51485.5|51671|51609.5|51510.5|51449|861
1680010800000|2023-03-28 13:40:00|51537|51487|51591.5|51541.5|51639|51572.5|51532.5|51471|888
1680011100000|2023-03-28 13:45:00|51606|51526|51587|51537|51624|51563.5|51515|51459|814
1680011400000|2023-03-28 13:50:00|51584|51534|51608.5|51558.5|51639|51574.5|51568.5|51514|798
1680011700000|2023-03-28 13:55:00|51596.5|51546.5|51681.5|51631.5|51699|51634.5|51595|51541|747
1680012000000|2023-03-28 14:00:00|51676.5|51626.5|51649.5|51599.5|51699|51639.5|51624.5|51569|852
1680012300000|2023-03-28 14:05:00|51646.5|51596.5|51725|51675|51774|51709.5|51635|51579.5|745
1680012600000|2023-03-28 14:10:00|51726.5|51676.5|51716.5|51666.5|51746|51684.5|51675|51619|737
1680012900000|2023-03-28 14:15:00|51718.5|51668.5|51669.5|51619.5|51739|51678|51645|51589|767
1680013200000|2023-03-28 14:20:00|51664|51614|51641.5|51591.5|51681|51620.5|51614.5|51561|709
1680013500000|2023-03-28 14:25:00|51644|51594|51665|51615|51702|51642|51629|51577|713
1680013800000|2023-03-28 14:30:00|51654|51604|51742|51692|51760|51695|51649.5|51599.5|715
1680014100000|2023-03-28 14:35:00|51739.5|51689.5|51732|51652|51752|51692|51695|51640|634
1680014400000|2023-03-28 14:40:00|51705|51655|51724|51674|51750|51685.5|51686.5|51635|659
1680014700000|2023-03-28 14:45:00|51728|51678|51760|51680|51770|51707.5|51705|51650|716
1680015000000|2023-03-28 14:50:00|51744.5|51694.5|51829.5|51779.5|51852.5|51792.5|51731.5|51675|758
1680015300000|2023-03-28 14:55:00|51825.5|51775.5|51816.5|51766.5|51857.5|51796.5|51795|51740|693
1680015600000|2023-03-28 15:00:00|51821.5|51771.5|51764.5|51714.5|51850|51787.5|51755|51700|759
1680015900000|2023-03-28 15:05:00|51767.5|51717.5|51768.5|51718.5|51793|51731.5|51745|51688|714
1680016200000|2023-03-28 15:10:00|51755|51705|51728|51648|51783|51722|51705|51648|619
1680016500000|2023-03-28 15:15:00|51713.5|51663.5|51689|51639|51738|51675.5|51653.5|51596|680
1680016800000|2023-03-28 15:20:00|51703|51623|51746|51666|51748|51684|51675|51621|532
1680017100000|2023-03-28 15:25:00|51734|51684|51718.5|51668.5|51761|51701.5|51697.5|51647.5|560
1680017400000|2023-03-28 15:30:00|51724|51674|51738|51658|51763|51701.5|51705|51648|615
1680017700000|2023-03-28 15:35:00|51718.5|51668.5|51748|51668|51766|51706.5|51695|51638|635
1680018000000|2023-03-28 15:40:00|51715|51665|51721|51671|51763|51701.5|51713.5|51651|575
1680018300000|2023-03-28 15:45:00|51741|51661|51706.5|51656.5|51741|51674|51685|51631|601
1680018600000|2023-03-28 15:50:00|51703.5|51653.5|51726|51646|51731|51666.5|51680.5|51626|535
1680018900000|2023-03-28 15:55:00|51716|51666|51713.5|51663.5|51746|51685.5|51695|51643|463
1680019200000|2023-03-28 16:00:00|51733|51653|51675.5|51625.5|51733|51666.5|51655|51605|517
1680019500000|2023-03-28 16:05:00|51674|51624|51677.5|51627.5|51691|51633|51650.5|51591|443
1680019800000|2023-03-28 16:10:00|51673.5|51623.5|51686|51606|51696|51631.5|51645|51593|458
1680020100000|2023-03-28 16:15:00|51667.5|51617.5|51683|51603|51688|51624|51635|51581|550
1680020400000|2023-03-28 16:20:00|51663|51613|51646|51566|51683|51616.5|51615|51561|544
1680020700000|2023-03-28 16:25:00|51628.5|51578.5|51650.5|51600.5|51663|51600.5|51615|51561|460
1680021000000|2023-03-28 16:30:00|51649|51599|51643.5|51593.5|51683|51619|51635|51583|449
1680021300000|2023-03-28 16:35:00|51656|51606|51600.5|51550.5|51676|51611.5|51597.5|51536|536
1680021600000|2023-03-28 16:40:00|51601|51551|51615.5|51565.5|51631|51566.5|51565|51508|623
1680021900000|2023-03-28 16:45:00|51613.5|51563.5|51573|51523|51633|51571.5|51565|51515|454
1680022200000|2023-03-28 16:50:00|51591|51511|51546.5|51496.5|51606|51541.5|51535|51476|579
1680022500000|2023-03-28 16:55:00|51545.5|51495.5|51586.5|51536.5|51608|51545.5|51535|51481|617
1680022800000|2023-03-28 17:00:00|51581.5|51531.5|51606.5|51556.5|51623|51561.5|51548.5|51496|579
1680023100000|2023-03-28 17:05:00|51621|51541|51626.5|51576.5|51646|51581.5|51604|51541|549
1680023400000|2023-03-28 17:10:00|51615.5|51565.5|51645.5|51595.5|51668|51605.5|51615|51561|504
1680023700000|2023-03-28 17:15:00|51651.5|51601.5|51635.5|51585.5|51676|51611.5|51625|51571|464
1680024000000|2023-03-28 17:20:00|51631|51581|51635.5|51585.5|51661|51596.5|51613.5|51558|554
1680024300000|2023-03-28 17:25:00|51631.5|51581.5|51643|51593|51668|51605.5|51625|51568|450
1680024600000|2023-03-28 17:30:00|51642|51592|51646.5|51596.5|51666|51601.5|51607.5|51553|579
1680024900000|2023-03-28 17:35:00|51648|51598|51634|51584|51666|51601.5|51617.5|51567.5|540
1680025200000|2023-03-28 17:40:00|51635.5|51585.5|51668|51588|51671|51610.5|51625|51575|391
1680025500000|2023-03-28 17:45:00|51653|51603|51647|51597|51671|51610.5|51622|51572|298
1680025800000|2023-03-28 17:50:00|51644.5|51594.5|51653|51603|51691|51627|51627.5|51577.5|490
1680026100000|2023-03-28 17:55:00|51649|51599|51692.5|51642.5|51716|51652.5|51635|51581|530
1680026400000|2023-03-28 18:00:00|51685|51635|51690.5|51640.5|51721|51657|51673.5|51613|560
1680026700000|2023-03-28 18:05:00|51684|51634|51671.5|51621.5|51706|51642|51655|51601|435
1680027000000|2023-03-28 18:10:00|51670|51620|51685|51635|51706|51645.5|51655|51603|540
1680027300000|2023-03-28 18:15:00|51679|51629|51686.5|51636.5|51702|51641.5|51657.5|51607|410
1680027600000|2023-03-28 18:20:00|51680.5|51630.5|51722|51642|51737|51676.5|51655|51604|561
1680027900000|2023-03-28 18:25:00|51708|51658|51695.5|51645.5|51734|51671.5|51679.5|51627|442
1680028200000|2023-03-28 18:30:00|51697|51647|51696.5|51646.5|51732|51666.5|51667.5|51617.5|511
1680028500000|2023-03-28 18:35:00|51699|51649|51722|51642|51734|51671.5|51684.5|51632|442
1680028800000|2023-03-28 18:40:00|51706.5|51656.5|51659.5|51609.5|51717|51661.5|51635|51582|580
1680029100000|2023-03-28 18:45:00|51656.5|51606.5|51691.5|51641.5|51712|51651.5|51651|51592|464
1680029400000|2023-03-28 18:50:00|51695.5|51645.5|51715.5|51665.5|51762|51702|51689|51627|557
1680029700000|2023-03-28 18:55:00|51719|51669|51742|51662|51756.5|51691.5|51701.5|51647|450
1680088200000|2023-03-29 11:10:00|51683.5|51633.5|51683.5|51633.5|51683.5|51633.5|51683.5|51633.5|1
1680091200000|2023-03-29 12:00:00|51688|51608|51635|51585|51715.5|51649|51585|51535|547
1680091500000|2023-03-29 12:05:00|51613.5|51563.5|51578.5|51528.5|51671|51591|51518.5|51468.5|617
1680091800000|2023-03-29 12:10:00|51594|51544|51614|51564|51646|51586.5|51568.5|51518.5|605
1680092100000|2023-03-29 12:15:00|51619|51569|51611.5|51561.5|51626|51569|51553.5|51503.5|536
1680092400000|2023-03-29 12:20:00|51605|51555|51629|51579|51646|51586.5|51553.5|51503.5|558
1680092700000|2023-03-29 12:25:00|51615|51565|51680|51630|51696|51635|51598.5|51548.5|563
1680093000000|2023-03-29 12:30:00|51663.5|51613.5|51738|51658|51738|51678.5|51663.5|51601|572
1680093300000|2023-03-29 12:35:00|51728.5|51678.5|51834|51784|51861|51806|51728.5|51663|671
1680093600000|2023-03-29 12:40:00|51846|51796|51825|51745|51875|51821|51797|51737|672
1680093900000|2023-03-29 12:45:00|51802|51752|51739.5|51689.5|51866|51816|51719.5|51657|663
1680094200000|2023-03-29 12:50:00|51761|51711|51742.5|51692.5|51770.5|51720.5|51722.5|51662|618
1680094500000|2023-03-29 12:55:00|51737|51687|51678|51628|51776|51726|51639.5|51580|843
1680094800000|2023-03-29 13:00:00|51664.5|51614.5|51675|51625|51741|51691|51636.5|51575|967
1680095100000|2023-03-29 13:05:00|51666|51616|51681|51631|51701|51651|51622.5|51565|819
1680095400000|2023-03-29 13:10:00|51690|51610|51723.5|51673.5|51751|51701|51665.5|51600|724
1680095700000|2023-03-29 13:15:00|51726|51676|51670.5|51620.5|51738|51688|51610.5|51552|735
1680096000000|2023-03-29 13:20:00|51687|51607|51716|51666|51734.5|51681|51669.5|51604.5|718
1680096300000|2023-03-29 13:25:00|51719.5|51669.5|51664.5|51614.5|51744.5|51691|51648|51584|661
1680096600000|2023-03-29 13:30:00|51658|51608|51711.5|51661.5|51736|51686|51658|51594|588
1680096900000|2023-03-29 13:35:00|51706.5|51656.5|51665.5|51615.5|51746|51696|51640.5|51577|756
1680097200000|2023-03-29 13:40:00|51682|51602|51604.5|51554.5|51694.5|51641|51602.5|51539|630
1680097500000|2023-03-29 13:45:00|51601|51551|51561|51511|51624.5|51569|51510.5|51447|841
1680097800000|2023-03-29 13:50:00|51554.5|51504.5|51522.5|51472.5|51582|51531|51517.5|51454|742
1680098100000|2023-03-29 13:55:00|51528.5|51478.5|51502.5|51452.5|51577|51526|51492.5|51427|688
1680098400000|2023-03-29 14:00:00|51518|51468|51457.5|51407.5|51533|51483|51442.5|51377|778
1680098700000|2023-03-29 14:05:00|51452.5|51402.5|51497.5|51447.5|51518.5|51468.5|51452.5|51387|741
1680099000000|2023-03-29 14:10:00|51511|51461|51506.5|51456.5|51527|51476|51485|51419|703
1680099300000|2023-03-29 14:15:00|51526|51476|51471.5|51421.5|51541|51491|51471.5|51407|566
1680099600000|2023-03-29 14:20:00|51472.5|51422.5|51527.5|51477.5|51541|51491|51456.5|51392|646
1680099900000|2023-03-29 14:25:00|51542|51462|51534|51484|51554|51504|51481.5|51417|699
1680100200000|2023-03-29 14:30:00|51533|51483|51523.5|51473.5|51557|51506|51511.5|51447|632
1680100500000|2023-03-29 14:35:00|51533|51483|51465|51415|51534|51483|51451.5|51387|680
1680100800000|2023-03-29 14:40:00|51476|51426|51489|51409|51497|51446|51455|51389|720
1680101100000|2023-03-29 14:45:00|51486|51436|51505|51455|51536|51486|51466|51401|695
1680101400000|2023-03-29 14:50:00|51506|51456|51498.5|51448.5|51521|51471|51460|51394|665
1680101700000|2023-03-29 14:55:00|51501.5|51451.5|51516|51466|51516|51466|51466.5|51404|681
1680102000000|2023-03-29 15:00:00|51500|51450|51507.5|51457.5|51529|51476|51492.5|51429|736
1680102300000|2023-03-29 15:05:00|51508.5|51458.5|51465|51415|51539|51486|51462.5|51399|706
1680102600000|2023-03-29 15:10:00|51466.5|51416.5|51489|51409|51504|51451|51452.5|51389|677
1680102900000|2023-03-29 15:15:00|51470.5|51420.5|51457.5|51407.5|51505.5|51451|51443.5|51379|639
1680103200000|2023-03-29 15:20:00|51454.5|51404.5|51424.5|51374.5|51474|51421|51382.5|51319|746
1680103500000|2023-03-29 15:25:00|51418.5|51368.5|51393.5|51343.5|51436|51386|51354.5|51291|694
1680103800000|2023-03-29 15:30:00|51394.5|51344.5|51379.5|51329.5|51416|51361|51362.5|51299|652
1680104100000|2023-03-29 15:35:00|51381|51331|51368.5|51318.5|51396|51344|51355|51294|556
1680104400000|2023-03-29 15:40:00|51365|51315|51385|51335|51409|51356|51363.5|51301|522
1680104700000|2023-03-29 15:45:00|51386|51336|51415|51335|51423.5|51371|51368.5|51315|442
1680105000000|2023-03-29 15:50:00|51398.5|51348.5|51378.5|51328.5|51428|51366|51355|51295|485
1680105300000|2023-03-29 15:55:00|51381|51331|51451|51401|51463.5|51401|51368.5|51312|589
1680105600000|2023-03-29 16:00:00|51436|51386|51445|51365|51465|51411|51383.5|51333.5|510
1680105900000|2023-03-29 16:05:00|51425|51375|51428.5|51378.5|51469|51408|51386|51333.5|556
1680106200000|2023-03-29 16:10:00|51441|51391|51438.5|51388.5|51470|51416|51398.5|51348.5|539
1680106500000|2023-03-29 16:15:00|51453|51403|51463.5|51413.5|51495|51441|51413.5|51363.5|478
1680106800000|2023-03-29 16:20:00|51471|51421|51451.5|51401.5|51487|51431|51421|51367|514
1680107100000|2023-03-29 16:25:00|51448.5|51398.5|51441.5|51391.5|51467|51416|51401.5|51340|549
1680107400000|2023-03-29 16:30:00|51443.5|51393.5|51461|51411|51496|51446|51433.5|51370|540
1680107700000|2023-03-29 16:35:00|51455.5|51405.5|51480.5|51430.5|51502|51451|51438.5|51388.5|534
1680108000000|2023-03-29 16:40:00|51466.5|51416.5|51438.5|51388.5|51481|51431|51403.5|51353.5|289
1680108300000|2023-03-29 16:45:00|51469|51419|51451.5|51401.5|51490|51436|51425|51365|403
1680108600000|2023-03-29 16:50:00|51462.5|51412.5|51483.5|51433.5|51500|51446|51445|51385|394
1680108900000|2023-03-29 16:55:00|51478.5|51428.5|51460.5|51410.5|51506|51456|51431|51381|413
1680109200000|2023-03-29 17:00:00|51466.5|51416.5|51441|51391|51490|51436|51415|51360|406
1680109500000|2023-03-29 17:05:00|51451|51401|51483.5|51433.5|51487|51436|51424.5|51362|369
1680109800000|2023-03-29 17:10:00|51478.5|51428.5|51403.5|51353.5|51483.5|51433.5|51383.5|51325|426
1680110100000|2023-03-29 17:15:00|51414|51364|51408.5|51358.5|51458.5|51408.5|51387.5|51332|474
1680110400000|2023-03-29 17:20:00|51411|51361|51438.5|51388.5|51471|51421|51408.5|51347|468
1680110700000|2023-03-29 17:25:00|51443.5|51393.5|51426|51376|51460|51406|51388.5|51338.5|332
1680111000000|2023-03-29 17:30:00|51423.5|51373.5|51420|51340|51445|51391|51385|51325|564
1680111300000|2023-03-29 17:35:00|51411|51361|51415|51365|51443.5|51393.5|51383.5|51325|508
1680111600000|2023-03-29 17:40:00|51411|51361|51428.5|51378.5|51450|51396|51403.5|51342|394
1680111900000|2023-03-29 17:45:00|51446|51396|51403.5|51353.5|51450|51396|51385|51325|404
1680112200000|2023-03-29 17:50:00|51388.5|51338.5|51393.5|51343.5|51431|51381|51385|51325|469
1680112500000|2023-03-29 17:55:00|51398.5|51348.5|51417|51367|51441|51391|51393.5|51335|428
1680112800000|2023-03-29 18:00:00|51417.5|51367.5|51495|51445|51510.5|51460.5|51398.5|51348.5|616
1680113100000|2023-03-29 18:05:00|51493.5|51443.5|51626|51576|51676|51626|51482|51420|850
1680113400000|2023-03-29 18:10:00|51625|51545|51605|51555|51665|51611.5|51572.5|51512|767
1680113700000|2023-03-29 18:15:00|51608.5|51558.5|51733.5|51683.5|51752|51700.5|51605|51545|768
1680114000000|2023-03-29 18:20:00|51750.5|51700.5|51643.5|51593.5|51776|51726|51618.5|51568.5|881
1680114300000|2023-03-29 18:25:00|51613.5|51563.5|51618.5|51568.5|51670|51615.5|51583.5|51530|775
1680114600000|2023-03-29 18:30:00|51626.5|51576.5|51591|51541|51638.5|51588.5|51583|51519|654
1680114900000|2023-03-29 18:35:00|51586|51536|51613.5|51563.5|51651|51601|51573.5|51514|622
1680115200000|2023-03-29 18:40:00|51613|51563|51576|51526|51653.5|51603.5|51545.5|51490|583
1680115500000|2023-03-29 18:45:00|51573|51493|51562.5|51512.5|51611|51558.5|51553.5|51490|650
1680115800000|2023-03-29 18:50:00|51558.5|51508.5|51563|51513|51618.5|51568.5|51542.5|51478|769
1680116100000|2023-03-29 18:55:00|51562.5|51512.5|51567|51517|51601|51551|51533.5|51476|737
1680174600000|2023-03-30 11:10:00|51381|51331|51381|51331|51381|51331|51381|51331|1
1680177600000|2023-03-30 12:00:00|51057|51007|51026.5|50976.5|51151|51101|50956.5|50888|649
1680177900000|2023-03-30 12:05:00|51024|50974|50985|50905|51036|50974|50834|50783|783
1680178200000|2023-03-30 12:10:00|50965.5|50915.5|51031.5|50981.5|51063.5|50986.5|50959.5|50898|705
1680178500000|2023-03-30 12:15:00|51029.5|50979.5|50955.5|50905.5|51058|50996|50945.5|50893|736
1680178800000|2023-03-30 12:20:00|50961|50911|50845.5|50795.5|50998|50946|50845.5|50780|724
1680179100000|2023-03-30 12:25:00|50851.5|50801.5|50830.5|50780.5|50920.5|50870.5|50805.5|50742|732
1680179400000|2023-03-30 12:30:00|50829|50779|50848|50798|50926|50876|50748|50698|811
1680179700000|2023-03-30 12:35:00|50862|50782|50894|50814|50901|50851|50805.5|50745|795
1680180000000|2023-03-30 12:40:00|50901|50851|50948.5|50898.5|50975.5|50925.5|50845.5|50781|769
1680180300000|2023-03-30 12:45:00|50966|50916|50975.5|50925.5|51000.5|50950.5|50910.5|50848|760
1680180600000|2023-03-30 12:50:00|50993|50943|51023|50973|51045.5|50995.5|50943.5|50878|706
1680180900000|2023-03-30 12:55:00|51038|50958|51073.5|51023.5|51118|51068|51015.5|50951|848
1680181200000|2023-03-30 13:00:00|51086.5|51036.5|51163.5|51113.5|51205.5|51155.5|51070.5|51020.5|911
1680181500000|2023-03-30 13:05:00|51178|51128|51138|51088|51185.5|51135.5|51085|51028|866
1680181800000|2023-03-30 13:10:00|51148|51098|50972.5|50922.5|51160.5|51110.5|50972.5|50922.5|763
1680182100000|2023-03-30 13:15:00|50988|50938|51015.5|50965.5|51018|50968|50931|50868|862
1680182400000|2023-03-30 13:20:00|50997.5|50947.5|51006|50956|51055.5|51005.5|50940.5|50875|801
1680182700000|2023-03-30 13:25:00|51009|50959|50968.5|50918.5|51030.5|50980.5|50951|50885|762
1680183000000|2023-03-30 13:30:00|50960|50910|50947.5|50897.5|51030.5|50980.5|50909.5|50848|843
1680183300000|2023-03-30 13:35:00|50958|50908|51083.5|51033.5|51150|51100|50948.5|50890|852
1680183600000|2023-03-30 13:40:00|51095.5|51045.5|51040.5|50990.5|51118|51068|50990|50923|796
1680183900000|2023-03-30 13:45:00|51035.5|50985.5|51053|51003|51123|51073|51012.5|50948|816
1680184200000|2023-03-30 13:50:00|51044|50994|51132.5|51082.5|51146|51086.5|51039|50978|852
1680184500000|2023-03-30 13:55:00|51126.5|51076.5|51138.5|51088.5|51161|51106|51105|51041|788
1680184800000|2023-03-30 14:00:00|51140|51090|51282|51232|51288|51232|51134|51068|862
1680185100000|2023-03-30 14:05:00|51286|51206|51401|51351|51536|51481|51271.5|51206|902
1680185400000|2023-03-30 14:10:00|51426|51346|51617|51567|51636|51580|51376.5|51321|944
1680185700000|2023-03-30 14:15:00|51625.5|51575.5|51575|51525|51631|51575.5|51436|51376|899
1680186000000|2023-03-30 14:20:00|51586|51506|51521|51471|51603|51550|51492|51431|838
1680186300000|2023-03-30 14:25:00|51517.5|51467.5|51456|51406|51545|51485|51446.5|51387|806
1680186600000|2023-03-30 14:30:00|51446.5|51396.5|51503.5|51453.5|51560|51510|51442|51379|790
1680186900000|2023-03-30 14:35:00|51505.5|51455.5|51378|51328|51537|51476|51371|51309|721
1680187200000|2023-03-30 14:40:00|51375|51325|51329|51249|51395|51345|51301.5|51237|756
1680187500000|2023-03-30 14:45:00|51311.5|51261.5|51369|51289|51375.5|51325.5|51267|51204|748
1680187800000|2023-03-30 14:50:00|51360|51310|51285.5|51235.5|51395|51345|51282|51217|750
1680188100000|2023-03-30 14:55:00|51297|51217|51335|51285|51347|51290.5|51261.5|51197|804
1680188400000|2023-03-30 15:00:00|51321|51271|51273|51223|51357|51295.5|51273|51222|822
1680188700000|2023-03-30 15:05:00|51274.5|51224.5|51243.5|51193.5|51297|51240|51235|51172|752
1680189000000|2023-03-30 15:10:00|51245|51195|51253|51203|51262|51205|51180.5|51122|739
1680189300000|2023-03-30 15:15:00|51245.5|51195.5|51212|51132|51284|51225|51195.5|51131.5|619
1680189600000|2023-03-30 15:20:00|51202|51152|51252|51202|51287|51225.5|51200|51134|551
1680189900000|2023-03-30 15:25:00|51249.5|51199.5|51218.5|51168.5|51287|51225.5|51202|51141.5|586
1680190200000|2023-03-30 15:30:00|51225|51175|51220|51170|51267|51205.5|51202|51142|573
1680190500000|2023-03-30 15:35:00|51224.5|51174.5|51210.5|51160.5|51242|51185|51185|51122|648
1680190800000|2023-03-30 15:40:00|51215|51165|51252|51172|51262|51205.5|51208|51144|606
1680191100000|2023-03-30 15:45:00|51251.5|51171.5|51263.5|51213.5|51287|51225|51220|51157|652
1680191400000|2023-03-30 15:50:00|51261|51211|51219|51169|51279|51218|51214|51152|648
1680191700000|2023-03-30 15:55:00|51224.5|51174.5|51236.5|51186.5|51254|51195|51213|51149|619
1680192000000|2023-03-30 16:00:00|51233.5|51183.5|51200|51150|51257|51197|51194.5|51134|638
1680192300000|2023-03-30 16:05:00|51200.5|51150.5|51192|51112|51219|51158|51159.5|51107|632
1680192600000|2023-03-30 16:10:00|51179.5|51129.5|51129.5|51079.5|51192|51135|51070.5|51007|659
1680192900000|2023-03-30 16:15:00|51135|51085|51039.5|50989.5|51147|51085.5|51032|50969|664
1680193200000|2023-03-30 16:20:00|51038|50988|51046.5|50996.5|51077|51015.5|51024.5|50962|654
1680193500000|2023-03-30 16:25:00|51044|50994|51067|51017|51109|51055.5|51026.5|50972|614
1680193800000|2023-03-30 16:30:00|51068.5|51018.5|51054|51004|51089|51035|51032|50969|650
1680194100000|2023-03-30 16:35:00|51062|51012|51074|51024|51102|51041|51046.5|50987|595
1680194400000|2023-03-30 16:40:00|51074.5|51024.5|51043.5|50993.5|51089|51028|51016.5|50962|646
1680194700000|2023-03-30 16:45:00|51040.5|50990.5|51065.5|51015.5|51077|51025|51010|50952|650
1680195000000|2023-03-30 16:50:00|51066|51016|51097|51047|51127.5|51066|51051.5|50999|589
1680195300000|2023-03-30 16:55:00|51102|51052|51110|51060|51147|51088.5|51094.5|51037|584
1680195600000|2023-03-30 17:00:00|51117|51067|51085|51035|51152|51095|51072.5|51017|696
1680195900000|2023-03-30 17:05:00|51086|51036|51078|51028|51102.5|51045|51044.5|50992|533
1680196200000|2023-03-30 17:10:00|51077.5|51027.5|51090|51040|51117|51055.5|51061.5|51009|598
1680196500000|2023-03-30 17:15:00|51090.5|51040.5|51100.5|51050.5|51117.5|51057|51071.5|51017|618
1680196800000|2023-03-30 17:20:00|51097|51047|51100.5|51050.5|51142|51085|51061.5|51007|750
1680197100000|2023-03-30 17:25:00|51097.5|51047.5|51095.5|51045.5|51124|51065|51064.5|51014.5|557
1680197400000|2023-03-30 17:30:00|51083|51033|51108|51058|51129|51065.5|51074.5|51022|619
1680197700000|2023-03-30 17:35:00|51110.5|51060.5|51195|51145|51222|51165|51087.5|51034|744
1680198000000|2023-03-30 17:40:00|51193.5|51143.5|51243.5|51193.5|51257|51198.5|51179.5|51122|807
1680198300000|2023-03-30 17:45:00|51238.5|51188.5|51174.5|51124.5|51267|51205.5|51169.5|51112|733
1680198600000|2023-03-30 17:50:00|51175.5|51125.5|51163.5|51113.5|51187|51128|51146.5|51089|681
1680198900000|2023-03-30 17:55:00|51158.5|51108.5|51148|51098|51187|51126|51114.5|51062|636
1680199200000|2023-03-30 18:00:00|51146|51096|51126|51076|51175|51113.5|51102.5|51050|666
1680199500000|2023-03-30 18:05:00|51137|51057|51121.5|51071.5|51140|51085|51097.5|51042|514
1680199800000|2023-03-30 18:10:00|51118.5|51068.5|51055.5|51005.5|51132|51075.5|51042.5|50990|542
1680200100000|2023-03-30 18:15:00|51049|50999|51043.5|50993.5|51085|51026.5|51017.5|50965|583
1680200400000|2023-03-30 18:20:00|51040.5|50990.5|51040.5|50990.5|51082|51025.5|51029.5|50970|630
1680200700000|2023-03-30 18:25:00|51044|50994|51023.5|50973.5|51060|51005|51007.5|50955|588
1680201000000|2023-03-30 18:30:00|51028.5|50978.5|51043|50993|51065|51006.5|51004.5|50950|680
1680201300000|2023-03-30 18:35:00|51045|50995|51019.5|50969.5|51070|51008.5|51017.5|50962|619
1680201600000|2023-03-30 18:40:00|51036.5|50986.5|51012.5|50962.5|51060|51005|51007.5|50955|597
1680201900000|2023-03-30 18:45:00|51026.5|50976.5|50996.5|50946.5|51052|50995|50972.5|50920|587
1680202200000|2023-03-30 18:50:00|50999|50949|51003.5|50953.5|51050|50995|50982.5|50930|685
1680202500000|2023-03-30 18:55:00|51006|50956|51016.5|50966.5|51040|50985|50962.5|50907|746
1680202800000|2023-03-30 19:00:00|51018.5|50968.5|50960.5|50910.5|51027|50975|50947.5|50895|727
1680203100000|2023-03-30 19:05:00|50964|50914|50996|50946|51010|50955|50947.5|50895|561
1680203400000|2023-03-30 19:10:00|51005|50925|51020.5|50970.5|51037|50978|50977.5|50922|577
1680203700000|2023-03-30 19:15:00|51026.5|50976.5|51053.5|51003.5|51072|51015.5|51007.5|50955|551
1680204000000|2023-03-30 19:20:00|51055.5|51005.5|51061.5|51011.5|51080|51025|51034.5|50977|571
1680204300000|2023-03-30 19:25:00|51059|51009|51029|50979|51075|51015.5|51012.5|50959|562
1680204600000|2023-03-30 19:30:00|51035.5|50985.5|51022|50942|51052|50995|50981.5|50930|693
1680204900000|2023-03-30 19:35:00|51026.5|50946.5|50991.5|50941.5|51026.5|50965.5|50974.5|50922|592
1680205200000|2023-03-30 19:40:00|51008|50958|51003|50953|51027|50968|50986.5|50932|578
1680205500000|2023-03-30 19:45:00|51006|50956|50970.5|50920.5|51017|50956|50947.5|50895|599
1680205800000|2023-03-30 19:50:00|50963|50913|50965|50915|50990|50929|50944.5|50890|587
1680206100000|2023-03-30 19:55:00|50964.5|50914.5|51006.5|50956.5|51021.5|50956.5|50944.5|50892|522
1680264000000|2023-03-31 12:00:00|51098|51018|50910|50860|51108|51045|50862.5|50805|457
1680264300000|2023-03-31 12:05:00|50917.5|50867.5|50753|50673|50930|50867.5|50682.5|50630|511
1680264600000|2023-03-31 12:10:00|50745|50665|50750|50700|50781.5|50719|50630.5|50578|556
1680264900000|2023-03-31 12:15:00|50749|50699|50831.5|50781.5|51082.5|51017.5|50696.5|50637|570
1680265200000|2023-03-31 12:20:00|50844|50794|50890|50840|51130|51062.5|50822.5|50770|563
1680265500000|2023-03-31 12:25:00|50886.5|50836.5|50833.5|50783.5|51107.5|51057.5|50820.5|50761|607
1680265800000|2023-03-31 12:30:00|50846.5|50796.5|50868|50818|50886|50823.5|50731.5|50681.5|725
1680266100000|2023-03-31 12:35:00|50863.5|50813.5|50841|50761|50921|50863.5|50756.5|50704|715
1680266400000|2023-03-31 12:40:00|50824.5|50774.5|50930|50850|50943|50873.5|50814.5|50758|695
1680266700000|2023-03-31 12:45:00|50902.5|50852.5|50897.5|50847.5|50953|50887.5|50857.5|50807.5|592
1680267000000|2023-03-31 12:50:00|50918|50838|50829|50749|50918|50853.5|50777.5|50723|667
1680267300000|2023-03-31 12:55:00|50825.5|50775.5|50836.5|50786.5|50864|50796.5|50743|50691|679
1680267600000|2023-03-31 13:00:00|50841|50791|50903.5|50853.5|50933|50867.5|50830.5|50778|762
1680267900000|2023-03-31 13:05:00|50901|50851|50897.5|50847.5|50930|50868.5|50822.5|50772.5|860
1680268200000|2023-03-31 13:10:00|50896|50846|50887.5|50837.5|50953|50887.5|50887|50828|707
1680268500000|2023-03-31 13:15:00|50891|50841|50822.5|50772.5|50900|50850|50802.5|50743|784
1680268800000|2023-03-31 13:20:00|50822|50772|50831|50781|50845|50781|50780.5|50728|640
1680269100000|2023-03-31 13:25:00|50828.5|50778.5|50810.5|50760.5|50858|50792.5|50747|50693|762
1680269400000|2023-03-31 13:30:00|50817.5|50767.5|50756.5|50706.5|50847.5|50797.5|50731|50673|790
1680269700000|2023-03-31 13:35:00|50754.5|50704.5|50794|50744|50828|50775|50722|50668|820
1680270000000|2023-03-31 13:40:00|50813|50733|50812|50762|50840|50782.5|50765.5|50713|746
1680270300000|2023-03-31 13:45:00|50810|50760|50851|50801|50856|50806|50732.5|50682.5|764
1680270600000|2023-03-31 13:50:00|50852.5|50802.5|50807.5|50757.5|50875|50812.5|50765|50715|769
1680270900000|2023-03-31 13:55:00|50799.5|50749.5|50970|50890|50983|50917.5|50797.5|50740|781
1680271200000|2023-03-31 14:00:00|50965|50885|50887.5|50837.5|50965|50892.5|50880.5|50828|793
1680271500000|2023-03-31 14:05:00|50886|50836|50817|50767|50908|50846|50800|50750|782
1680271800000|2023-03-31 14:10:00|50845|50765|50808.5|50758.5|50853|50790.5|50779|50720|780
1680272100000|2023-03-31 14:15:00|50806|50756|50712.5|50662.5|50843|50777.5|50701|50650|820
1680272400000|2023-03-31 14:20:00|50706|50656|50715.5|50665.5|50774|50707.5|50699|50643|785
1680272700000|2023-03-31 14:25:00|50709|50659|50735|50685|50761|50695|50693.5|50641|764
1680273000000|2023-03-31 14:30:00|50733.5|50683.5|50735|50685|50779|50729|50714.5|50664|625
1680273300000|2023-03-31 14:35:00|50740|50690|50697.5|50647.5|50764|50706.5|50691.5|50639|642
1680273600000|2023-03-31 14:40:00|50695|50645|50688.5|50638.5|50761|50696|50652.5|50599|730
1680273900000|2023-03-31 14:45:00|50692.5|50642.5|50705|50655|50747.5|50697.5|50677.5|50626|732
1680274200000|2023-03-31 14:50:00|50717.5|50667.5|50720|50670|50756|50697.5|50683.5|50629|777
1680274500000|2023-03-31 14:55:00|50723.5|50673.5|50727|50677|50771|50707.5|50705|50655|778
1680274800000|2023-03-31 15:00:00|50726.5|50676.5|50730|50680|50789|50722.5|50686.5|50634|794
1680275100000|2023-03-31 15:05:00|50729.5|50679.5|50727.5|50677.5|50769|50704|50687.5|50637.5|722
1680275400000|2023-03-31 15:10:00|50754|50674|50720|50670|50774|50709|50697.5|50647.5|723
1680275700000|2023-03-31 15:15:00|50712.5|50662.5|50666.5|50616.5|50734|50669|50657.5|50607.5|531
1680276000000|2023-03-31 15:20:00|50679.5|50629.5|50592.5|50542.5|50691|50634|50577.5|50524|680
1680276300000|2023-03-31 15:25:00|50596|50546|50661|50611|50676|50613.5|50582.5|50524|588
1680276600000|2023-03-31 15:30:00|50662.5|50612.5|50681|50631|50700|50650|50645|50591|462
1680276900000|2023-03-31 15:35:00|50672.5|50622.5|50684|50634|50716|50653.5|50665|50609|439
1680277200000|2023-03-31 15:40:00|50685|50635|50734|50654|50734|50668.5|50684|50621|477
1680277500000|2023-03-31 15:45:00|50718.5|50668.5|50723|50643|50741|50677.5|50660|50607.5|558
1680277800000|2023-03-31 15:50:00|50716|50636|50717|50667|50744|50679.5|50672.5|50622.5|430
1680278100000|2023-03-31 15:55:00|50716|50666|50732.5|50682.5|50754|50692.5|50692.5|50642.5|555
1680278400000|2023-03-31 16:00:00|50731|50681|50714.5|50664.5|50754|50689|50682.5|50632.5|580
1680278700000|2023-03-31 16:05:00|50713|50663|50734.5|50684.5|50754|50689.5|50697.5|50639|498
1680279000000|2023-03-31 16:10:00|50749|50669|50754|50704|50784|50719.5|50712.5|50662.5|565
1680279300000|2023-03-31 16:15:00|50769|50689|50747.5|50697.5|50784|50719.5|50715|50665|449
1680279600000|2023-03-31 16:20:00|50769|50689|50682|50632|50769|50701|50675|50621|559
1680279900000|2023-03-31 16:25:00|50701|50621|50694|50614|50706|50642.5|50661.5|50604|445
1680280200000|2023-03-31 16:30:00|50675|50625|50676.5|50626.5|50706|50644.5|50665|50606|368
1680280500000|2023-03-31 16:35:00|50672.5|50622.5|50635|50585|50689|50626.5|50616.5|50564|494
1680280800000|2023-03-31 16:40:00|50632.5|50582.5|50630|50580|50664|50603|50615|50559|485
1680281100000|2023-03-31 16:45:00|50654|50574|50677.5|50627.5|50704|50643.5|50616.5|50564|536
1680281400000|2023-03-31 16:50:00|50684.5|50634.5|50676.5|50626.5|50699|50643.5|50632.5|50582.5|496
1680281700000|2023-03-31 16:55:00|50637.5|50587.5|50683.5|50633.5|50704|50644.5|50632.5|50582.5|378
1680282000000|2023-03-31 17:00:00|50682.5|50632.5|50662.5|50612.5|50704|50644.5|50627.5|50574|602
1680282300000|2023-03-31 17:05:00|50667.5|50617.5|50695.5|50645.5|50709|50647.5|50651.5|50596|533
1680282600000|2023-03-31 17:10:00|50687.5|50637.5|50748.5|50698.5|50761|50698.5|50677.5|50627.5|535
1680282900000|2023-03-31 17:15:00|50742|50692|50739.5|50689.5|50774|50712.5|50725|50666|502
1680283200000|2023-03-31 17:20:00|50738.5|50688.5|50735|50685|50764|50700|50687.5|50637.5|481
1680283500000|2023-03-31 17:25:00|50748.5|50698.5|50756|50706|50769|50707.5|50707.5|50657.5|570
1680283800000|2023-03-31 17:30:00|50750|50700|50737.5|50687.5|50829|50765|50725|50671|695
1680284100000|2023-03-31 17:35:00|50743.5|50693.5|50767|50717|50799|50735|50726.5|50674|526
1680284400000|2023-03-31 17:40:00|50762.5|50712.5|50809.5|50759.5|50824|50760.5|50732.5|50682.5|613
1680284700000|2023-03-31 17:45:00|50803.5|50753.5|50816|50736|50844|50782.5|50757.5|50707.5|615
1680285000000|2023-03-31 17:50:00|50800|50750|50767.5|50717.5|50819|50755.5|50742.5|50692.5|604
1680285300000|2023-03-31 17:55:00|50763.5|50713.5|50714.5|50664.5|50797.5|50747.5|50702.5|50639|570
1680285600000|2023-03-31 18:00:00|50711|50661|50721.5|50671.5|50754|50694.5|50703.5|50644|608
1680285900000|2023-03-31 18:05:00|50723.5|50673.5|50731.5|50681.5|50762.5|50712.5|50691.5|50639|461
1680286200000|2023-03-31 18:10:00|50746|50666|50705|50655|50762.5|50712.5|50705|50651|545
1680286500000|2023-03-31 18:15:00|50712.5|50662.5|50768|50718|50789|50725.5|50702.5|50652.5|506
1680286800000|2023-03-31 18:20:00|50781|50701|50802.5|50752.5|50824|50760.5|50756.5|50699|500
1680287100000|2023-03-31 18:25:00|50807.5|50757.5|50790.5|50740.5|50819|50764.5|50778.5|50724|437
1680287400000|2023-03-31 18:30:00|50792|50742|50791|50711|50824|50758.5|50747.5|50697.5|423
1680287700000|2023-03-31 18:35:00|50778|50728|50783.5|50733.5|50809|50757.5|50765|50711|494
1680288000000|2023-03-31 18:40:00|50807.5|50757.5|50790|50740|50807.5|50757.5|50754.5|50694|552
1680288300000|2023-03-31 18:45:00|50788.5|50738.5|50769.5|50719.5|50807.5|50757.5|50751.5|50697|617
1680288600000|2023-03-31 18:50:00|50767.5|50717.5|50761.5|50711.5|50802|50742.5|50749.5|50692|590
1680288900000|2023-03-31 18:55:00|50764|50714|50769.5|50719.5|50787|50730.5|50745|50687|596
1680289200000|2023-03-31 19:00:00|50762.5|50712.5|50745|50695|50787.5|50737.5|50715|50657|577
1680289500000|2023-03-31 19:05:00|50762|50682|50776|50726|50802|50741.5|50742.5|50682|508
1680289800000|2023-03-31 19:10:00|50789|50709|50769.5|50719.5|50802|50736.5|50749.5|50697|535
1680290100000|2023-03-31 19:15:00|50770|50720|50767.5|50717.5|50792|50735|50722.5|50672.5|446
1680290400000|2023-03-31 19:20:00|50792|50712|50772.5|50722.5|50802|50742.5|50755|50695|473
1680290700000|2023-03-31 19:25:00|50774.5|50724.5|50721.5|50671.5|50792|50732.5|50712.5|50657|499
1680291000000|2023-03-31 19:30:00|50737|50657|50712|50662|50747|50685|50697.5|50642|548
1680291300000|2023-03-31 19:35:00|50715|50665|50725.5|50675.5|50772.5|50722.5|50705|50653|466
1680291600000|2023-03-31 19:40:00|50740|50660|50706.5|50656.5|50740|50682.5|50652.5|50595|659
1680291900000|2023-03-31 19:45:00|50705.5|50655.5|50712|50662|50735|50677.5|50700|50638|564
1680292200000|2023-03-31 19:50:00|50706.5|50656.5|50707|50657|50743|50677.5|50697.5|50638|646
1680292500000|2023-03-31 19:55:00|50705|50655|50725|50645|50728|50667.5|50662.5|50612.5|621
1680523200000|2023-04-03 12:00:00|50592|50512|50470|50420|50594|50529.5|50455|50405|542
1680523500000|2023-04-03 12:05:00|50465|50415|50426.5|50376.5|50504|50449.5|50407.5|50357.5|670
1680523800000|2023-04-03 12:10:00|50422.5|50372.5|50515|50465|50534|50469|50417.5|50367.5|591
1680524100000|2023-04-03 12:15:00|50487.5|50437.5|50554.5|50504.5|50579|50514.5|50485|50435|721
1680524400000|2023-04-03 12:20:00|50548|50498|50545|50495|50569|50515|50485|50435|700
1680524700000|2023-04-03 12:25:00|50539.5|50489.5|50538.5|50488.5|50579|50515|50501.5|50451.5|636
1680525000000|2023-04-03 12:30:00|50552.5|50502.5|50544.5|50494.5|50566|50509.5|50461.5|50409|814
1680525300000|2023-04-03 12:35:00|50543.5|50493.5|50537.5|50487.5|50569|50505.5|50502.5|50450|643
1680525600000|2023-04-03 12:40:00|50538.5|50488.5|50614|50534|50619|50560.5|50521.5|50464|684
1680525900000|2023-04-03 12:45:00|50598|50548|50627.5|50577.5|50644|50580.5|50547.5|50497.5|799
1680526200000|2023-04-03 12:50:00|50613.5|50563.5|50644|50594|50674|50615.5|50610.5|50560.5|779
1680526500000|2023-04-03 12:55:00|50637.5|50587.5|50635|50585|50686|50627.5|50605|50544|843
1680526800000|2023-04-03 13:00:00|50640|50590|50676|50626|50709|50648|50626.5|50571|855
1680527100000|2023-04-03 13:05:00|50673|50623|50670.5|50620.5|50716|50658.5|50640.5|50588|842
1680527400000|2023-04-03 13:10:00|50677.5|50627.5|50627.5|50577.5|50701|50636.5|50608.5|50556|802
1680527700000|2023-04-03 13:15:00|50631.5|50581.5|50728|50678|50751|50688.5|50617.5|50563|793
1680528000000|2023-04-03 13:20:00|50732.5|50682.5|50748.5|50698.5|50786|50724|50715.5|50661|783
1680528300000|2023-04-03 13:25:00|50763|50713|50768.5|50718.5|50799.5|50734.5|50735.5|50681|837
1680528600000|2023-04-03 13:30:00|50765.5|50715.5|50710|50660|50786|50725|50693.5|50636|838
1680528900000|2023-04-03 13:35:00|50708|50658|50727.5|50677.5|50778|50722.5|50663.5|50611|844
1680529200000|2023-04-03 13:40:00|50720|50670|50761.5|50711.5|50806|50748.5|50720|50658|772
1680529500000|2023-04-03 13:45:00|50763.5|50713.5|50735|50685|50801|50740.5|50735|50678|827
1680529800000|2023-04-03 13:50:00|50745|50695|50753.5|50703.5|50796|50735.5|50725|50668|756
1680530100000|2023-04-03 13:55:00|50746|50696|50746.5|50696.5|50776|50715.5|50713.5|50661|746
1680530400000|2023-04-03 14:00:00|50749|50699|50682.5|50632.5|50749|50699|50643.5|50588|972
1680530700000|2023-04-03 14:05:00|50676.5|50626.5|50633.5|50583.5|50696|50637.5|50568.5|50513|899
1680531000000|2023-04-03 14:10:00|50636|50586|50620|50570|50715.5|50649|50597.5|50547.5|877
1680531300000|2023-04-03 14:15:00|50626|50546|50598.5|50548.5|50656|50592.5|50555.5|50501|872
1680531600000|2023-04-03 14:20:00|50612.5|50562.5|50610.5|50560.5|50655.5|50586|50575.5|50518|835
1680531900000|2023-04-03 14:25:00|50616|50566|50538.5|50488.5|50643|50581|50533.5|50478|778
1680532200000|2023-04-03 14:30:00|50541|50491|50533.5|50483.5|50586|50525.5|50517.5|50458|866
1680532500000|2023-04-03 14:35:00|50543.5|50493.5|50598.5|50548.5|50621|50558.5|50530.5|50471|804
1680532800000|2023-04-03 14:40:00|50595.5|50545.5|50633.5|50583.5|50660.5|50605.5|50583.5|50531|795
1680533100000|2023-04-03 14:45:00|50636|50586|50611.5|50561.5|50648|50586|50577.5|50521|793
1680533400000|2023-04-03 14:50:00|50613.5|50563.5|50636.5|50586.5|50651|50590.5|50571.5|50521|759
1680533700000|2023-04-03 14:55:00|50636|50586|50631.5|50581.5|50666|50605.5|50605|50548|696
1680534000000|2023-04-03 15:00:00|50643|50563|50616.5|50566.5|50658|50600.5|50603.5|50551|737
1680534300000|2023-04-03 15:05:00|50631|50551|50633.5|50583.5|50696|50634|50600.5|50546|686
1680534600000|2023-04-03 15:10:00|50641|50591|50673|50593|50683.5|50628.5|50618.5|50566|644
1680534900000|2023-04-03 15:15:00|50655.5|50605.5|50623.5|50573.5|50681|50618.5|50605|50551|726
1680535200000|2023-04-03 15:20:00|50630.5|50580.5|50606|50556|50651|50591.5|50588.5|50536|693
1680535500000|2023-04-03 15:25:00|50606.5|50556.5|50628.5|50578.5|50646|50583.5|50590.5|50536|635
1680535800000|2023-04-03 15:30:00|50641|50561|50685|50635|50711|50649.5|50597.5|50546|758
1680536100000|2023-04-03 15:35:00|50701.5|50651.5|50706.5|50656.5|50728|50674.5|50680.5|50626|651
1680536400000|2023-04-03 15:40:00|50711|50661|50689|50639|50721|50661.5|50658.5|50606|580
1680536700000|2023-04-03 15:45:00|50685.5|50635.5|50695.5|50645.5|50732|50667|50677.5|50621|572
1680537000000|2023-04-03 15:50:00|50702|50652|50682|50632|50725|50659|50667.5|50615|584
1680537300000|2023-04-03 15:55:00|50680|50630|50714.5|50664.5|50737|50676.5|50657.5|50607.5|515
1680537600000|2023-04-03 16:00:00|50711.5|50661.5|50696.5|50646.5|50725|50666.5|50667.5|50617.5|632
1680537900000|2023-04-03 16:05:00|50691.5|50641.5|50676.5|50626.5|50722|50664.5|50659.5|50605|616
1680538200000|2023-04-03 16:10:00|50686.5|50636.5|50671.5|50621.5|50700|50637|50657.5|50604.5|603
1680538500000|2023-04-03 16:15:00|50674|50624|50689.5|50639.5|50706.5|50646.5|50655.5|50605|629
1680538800000|2023-04-03 16:20:00|50705|50625|50707|50657|50730|50666.5|50657.5|50607.5|637
1680539100000|2023-04-03 16:25:00|50725|50645|50691.5|50641.5|50725|50661.5|50677.5|50625|461
1680539400000|2023-04-03 16:30:00|50686.5|50636.5|50685|50635|50712|50651.5|50647.5|50597.5|535
1680539700000|2023-04-03 16:35:00|50686.5|50636.5|50691.5|50641.5|50715|50651.5|50667.5|50617|496
1680540000000|2023-04-03 16:40:00|50697|50647|50741.5|50691.5|50760|50696.5|50677.5|50625|644
1680540300000|2023-04-03 16:45:00|50742|50692|50739.5|50689.5|50766.5|50706.5|50727.5|50674.5|639
1680540600000|2023-04-03 16:50:00|50736.5|50686.5|50721.5|50671.5|50760|50695|50707.5|50655|527
1680540900000|2023-04-03 16:55:00|50722|50672|50707|50657|50750|50684.5|50692.5|50639|453
1680541200000|2023-04-03 17:00:00|50722|50642|50732|50682|50750|50684.5|50694.5|50640|571
1680541500000|2023-04-03 17:05:00|50726.5|50676.5|50711.5|50661.5|50765|50709|50707.5|50650|456
1680541800000|2023-04-03 17:10:00|50710.5|50660.5|50672|50592|50730|50661.5|50635|50585|713
1680542100000|2023-04-03 17:15:00|50651.5|50601.5|50646.5|50596.5|50695|50634.5|50644.5|50590|589
1680542400000|2023-04-03 17:20:00|50649.5|50599.5|50669.5|50619.5|50682|50620.5|50614.5|50560|654
1680542700000|2023-04-03 17:25:00|50670.5|50620.5|50695.5|50645.5|50715|50650.5|50654.5|50602|538
1680543000000|2023-04-03 17:30:00|50691.5|50641.5|50713.5|50663.5|50735|50675.5|50682.5|50627|547
1680543300000|2023-04-03 17:35:00|50717|50667|50686.5|50636.5|50745|50680.5|50674.5|50622|585
1680543600000|2023-04-03 17:40:00|50687|50637|50707.5|50657.5|50732|50671.5|50667.5|50617.5|451
1680543900000|2023-04-03 17:45:00|50712|50662|50665|50615|50735|50671.5|50657.5|50607.5|597
1680544200000|2023-04-03 17:50:00|50674|50624|50702|50652|50723|50663.5|50662.5|50610|636
1680544500000|2023-04-03 17:55:00|50700|50650|50698.5|50648.5|50720|50658.5|50667.5|50617.5|464
1680544800000|2023-04-03 18:00:00|50701.5|50651.5|50726.5|50676.5|50743|50683.5|50690.5|50638|598
1680545100000|2023-04-03 18:05:00|50727.5|50677.5|50689.5|50639.5|50768|50703.5|50660.5|50607.5|621
1680545400000|2023-04-03 18:10:00|50691.5|50641.5|50712.5|50662.5|50730|50667.5|50662.5|50610|621
1680545700000|2023-04-03 18:15:00|50710|50660|50772|50692|50777|50717.5|50703.5|50645|624
1680546000000|2023-04-03 18:20:00|50757|50707|50746.5|50696.5|50802|50737.5|50707.5|50647|605
1680546300000|2023-04-03 18:25:00|50750|50700|50742.5|50692.5|50769|50705|50714.5|50657|602
1680546600000|2023-04-03 18:30:00|50752.5|50702.5|50745.5|50695.5|50807|50745.5|50733.5|50672|628
1680546900000|2023-04-03 18:35:00|50744.5|50694.5|50757.5|50707.5|50787|50726.5|50734.5|50682|517
1680547200000|2023-04-03 18:40:00|50753|50703|50741.5|50691.5|50782|50716.5|50714.5|50662|615
1680547500000|2023-04-03 18:45:00|50755.5|50705.5|50773.5|50723.5|50802|50737|50741.5|50689|517
1680547800000|2023-04-03 18:50:00|50781|50731|50784.5|50734.5|50842|50777.5|50764.5|50712|744
1680548100000|2023-04-03 18:55:00|50795.5|50745.5|50825.5|50775.5|50867|50802.5|50781.5|50729|810
1680548400000|2023-04-03 19:00:00|50820.5|50770.5|50776.5|50726.5|50849|50790.5|50774.5|50717|584
1680548700000|2023-04-03 19:05:00|50789|50739|50788.5|50738.5|50824|50760.5|50774.5|50717|511
1680549000000|2023-04-03 19:10:00|50795.5|50745.5|50784|50704|50812|50751.5|50754.5|50697|545
1680549300000|2023-04-03 19:15:00|50769|50719|50751.5|50701.5|50787|50724|50739.5|50687|569
1680549600000|2023-04-03 19:20:00|50750.5|50700.5|50785.5|50735.5|50789|50735.5|50741.5|50689|526
1680549900000|2023-04-03 19:25:00|50770.5|50720.5|50749.5|50699.5|50792|50735.5|50739.5|50687|507
1680550200000|2023-04-03 19:30:00|50763|50713|50758|50708|50791.5|50726.5|50739.5|50687|582
1680550500000|2023-04-03 19:35:00|50755.5|50705.5|50744.5|50694.5|50772|50709|50737.5|50682|265
1680550800000|2023-04-03 19:40:00|50753|50703|50725.5|50675.5|50772|50706.5|50714.5|50662|469
1680551100000|2023-04-03 19:45:00|50724.5|50674.5|50721.5|50671.5|50752|50686.5|50709.5|50657|524
1680551400000|2023-04-03 19:50:00|50714.5|50664.5|50719.5|50669.5|50742|50676.5|50701.5|50642|411
1680551700000|2023-04-03 19:55:00|50723|50673|50714.5|50664.5|50742|50676.5|50701.5|50646.5|633
1680610200000|2023-04-04 12:10:00|50619|50569|50605.5|50555.5|50653|50588.5|50585.5|50535.5|496
1680610500000|2023-04-04 12:15:00|50623.5|50573.5|50649.5|50599.5|50674.5|50615|50550.5|50500.5|623
1680610800000|2023-04-04 12:20:00|50639.5|50589.5|50628|50548|50673|50615|50563|50513|696
1680611100000|2023-04-04 12:25:00|50570.5|50520.5|50651.5|50601.5|50676.5|50626.5|50570.5|50520.5|705
1680611400000|2023-04-04 12:30:00|50649|50599|50675.5|50625.5|50713|50649.5|50617|50567|651
1680611700000|2023-04-04 12:35:00|50686.5|50636.5|50690|50610|50728|50665|50659.5|50609.5|699
1680612000000|2023-04-04 12:40:00|50665.5|50615.5|50703|50623|50703|50637.5|50632.5|50582.5|674
1680612300000|2023-04-04 12:45:00|50683.5|50633.5|50713|50633|50738|50677.5|50649|50599|722
1680612600000|2023-04-04 12:50:00|50694|50644|50760|50680|50765|50702.5|50685.5|50628|627
1680612900000|2023-04-04 12:55:00|50746.5|50696.5|50733|50653|50768|50707.5|50702.5|50650|652
1680613200000|2023-04-04 13:00:00|50718|50668|50713.5|50663.5|50748|50685|50678.5|50628.5|685
1680613500000|2023-04-04 13:05:00|50723.5|50673.5|50718.5|50668.5|50763|50703.5|50695.5|50643|757
1680613800000|2023-04-04 13:10:00|50720.5|50670.5|50723|50643|50748.5|50698.5|50687.5|50628|679
1680614100000|2023-04-04 13:15:00|50695.5|50645.5|50713.5|50663.5|50740|50678.5|50683.5|50623|701
1680614400000|2023-04-04 13:20:00|50707.5|50657.5|50698.5|50648.5|50738.5|50688.5|50685.5|50633|664
1680614700000|2023-04-04 13:25:00|50697.5|50647.5|50758|50678|50758|50696.5|50687.5|50628|589
1680615000000|2023-04-04 13:30:00|50730.5|50680.5|50762|50712|50793|50736.5|50708.5|50658.5|698
1680615300000|2023-04-04 13:35:00|50759|50709|50787.5|50737.5|50810|50748.5|50747.5|50693|711
1680615600000|2023-04-04 13:40:00|50790.5|50740.5|50775.5|50725.5|50828|50765|50738.5|50688.5|611
1680615900000|2023-04-04 13:45:00|50793.5|50743.5|50805.5|50755.5|50838|50775|50768.5|50713|685
1680616200000|2023-04-04 13:50:00|50803.5|50753.5|50842|50792|50863|50800.5|50773.5|50723.5|791
1680616500000|2023-04-04 13:55:00|50838|50788|50816.5|50766.5|50863|50798|50778.5|50728.5|719
1680616800000|2023-04-04 14:00:00|50811.5|50761.5|50773|50693|50830|50771.5|50711.5|50651.5|922
1680617100000|2023-04-04 14:05:00|50759|50709|50736.5|50686.5|50783|50718.5|50712.5|50655|826
1680617400000|2023-04-04 14:10:00|50745.5|50695.5|50720.5|50670.5|50798|50735|50716.5|50663|841
1680617700000|2023-04-04 14:15:00|50725|50675|50704|50654|50778|50713.5|50681.5|50620|899
1680618000000|2023-04-04 14:20:00|50706.5|50656.5|50736.5|50686.5|50773|50715|50695.5|50643|802
1680618300000|2023-04-04 14:25:00|50731.5|50681.5|50727.5|50677.5|50778.5|50728.5|50710.5|50650|738
1680618600000|2023-04-04 14:30:00|50726.5|50676.5|50728.5|50678.5|50753|50693.5|50675.5|50623|750
1680618900000|2023-04-04 14:35:00|50729|50679|50749|50669|50763.5|50713.5|50698.5|50640|796
1680619200000|2023-04-04 14:40:00|50738.5|50688.5|50757.5|50707.5|50777|50713.5|50699.5|50642|801
1680619500000|2023-04-04 14:45:00|50760.5|50710.5|50709.5|50659.5|50792|50733|50696.5|50642|836
1680619800000|2023-04-04 14:50:00|50716.5|50666.5|50738.5|50688.5|50762|50700.5|50691.5|50634|755
1680620100000|2023-04-04 14:55:00|50741.5|50691.5|50772.5|50722.5|50802|50741.5|50713.5|50662|766
1680620400000|2023-04-04 15:00:00|50759.5|50709.5|50763.5|50713.5|50807|50745|50723.5|50673.5|809
1680620700000|2023-04-04 15:05:00|50768.5|50718.5|50768|50718|50792|50733|50723.5|50672|645
1680621000000|2023-04-04 15:10:00|50766|50716|50755.5|50705.5|50798|50738.5|50725.5|50675.5|664
1680621300000|2023-04-04 15:15:00|50753|50703|50858.5|50808.5|50889|50825|50741.5|50691.5|746
1680621600000|2023-04-04 15:20:00|50872.5|50822.5|50874|50824|50907|50847.5|50827.5|50777|864
1680621900000|2023-04-04 15:25:00|50876.5|50826.5|50908.5|50858.5|50927.5|50877.5|50854.5|50797|747
1680622200000|2023-04-04 15:30:00|50905|50855|50969|50919|50997|50935|50881.5|50829|850
1680622500000|2023-04-04 15:35:00|50970|50920|51002.5|50952.5|51004|50952.5|50934.5|50879|709
1680622800000|2023-04-04 15:40:00|50986.5|50936.5|50991.5|50941.5|51032|50972|50977.5|50922|753
1680623100000|2023-04-04 15:45:00|50987.5|50937.5|50981.5|50931.5|51012|50950|50959.5|50899|710
1680623400000|2023-04-04 15:50:00|50997|50917|50992.5|50942.5|51012|50952.5|50967.5|50907|612
1680623700000|2023-04-04 15:55:00|50990|50940|50947.5|50897.5|51004|50942.5|50936.5|50874|538
1680624000000|2023-04-04 16:00:00|50945|50895|50925|50875|50952|50897.5|50911.5|50849|663
1680624300000|2023-04-04 16:05:00|50917.5|50867.5|50941|50891|50957|50897.5|50907.5|50852|437
1680624600000|2023-04-04 16:10:00|50938.5|50888.5|50927|50847|50954|50895|50889.5|50834|513
1680624900000|2023-04-04 16:15:00|50912.5|50862.5|50920|50870|50939|50877.5|50899.5|50841|617
1680625200000|2023-04-04 16:20:00|50917.5|50867.5|50909.5|50859.5|50952|50886.5|50901.5|50842|619
1680625500000|2023-04-04 16:25:00|50912.5|50862.5|50889|50839|50929|50867.5|50881|50819|572
1680625800000|2023-04-04 16:30:00|50893.5|50843.5|50882|50832|50907|50847.5|50869.5|50816|487
1680626100000|2023-04-04 16:35:00|50881|50831|50882.5|50832.5|50906|50845|50868.5|50811|491
1680626400000|2023-04-04 16:40:00|50879|50829|50885|50835|50901|50838.5|50858.5|50798|690
1680626700000|2023-04-04 16:45:00|50881.5|50831.5|50901|50851|50916|50855|50875|50813|580
1680627000000|2023-04-04 16:50:00|50896.5|50846.5|50902.5|50852.5|50916|50855|50875.5|50823|455
1680627300000|2023-04-04 16:55:00|50899|50849|50903.5|50853.5|50921|50862.5|50873.5|50813|521
1680627600000|2023-04-04 17:00:00|50897.5|50847.5|50892|50842|50926|50865|50877.5|50823|542
1680627900000|2023-04-04 17:05:00|50895|50845|50896|50816|50908|50847.5|50853.5|50798|556
1680628200000|2023-04-04 17:10:00|50881.5|50831.5|50881.5|50831.5|50908|50847.5|50868.5|50811|458
1680628500000|2023-04-04 17:15:00|50887.5|50837.5|50885|50835|50908|50847.5|50865|50801|556
1680628800000|2023-04-04 17:20:00|50883.5|50833.5|50877.5|50827.5|50901|50838.5|50865.5|50808|505
1680629100000|2023-04-04 17:25:00|50891|50811|50888.5|50838.5|50906|50845|50870.5|50811|301
1680629400000|2023-04-04 17:30:00|50886.5|50836.5|50868|50818|50906|50845|50856.5|50791|501
1680629700000|2023-04-04 17:35:00|50881|50801|50890.5|50840.5|50908|50850.5|50848.5|50791|527
1680630000000|2023-04-04 17:40:00|50886.5|50836.5|50913|50833|50923|50860.5|50873.5|50821|477
1680630300000|2023-04-04 17:45:00|50899|50849|50881|50831|50921|50860.5|50875|50813|445
1680630600000|2023-04-04 17:50:00|50893|50813|50895|50845|50911|50850.5|50868.5|50811|551
1680630900000|2023-04-04 17:55:00|50889.5|50839.5|50880.5|50830.5|50906|50845.5|50861.5|50797|536
1680631200000|2023-04-04 18:00:00|50873.5|50823.5|50873.5|50823.5|50902|50841|50846.5|50787|562
1680631500000|2023-04-04 18:05:00|50874.5|50824.5|50881|50831|50897|50835.5|50852|50787|529
1680631800000|2023-04-04 18:10:00|50883.5|50833.5|50859|50809|50894|50835.5|50847.5|50792|578
1680632100000|2023-04-04 18:15:00|50858.5|50808.5|50870.5|50820.5|50892|50835.5|50856|50792|487
1680632400000|2023-04-04 18:20:00|50875.5|50825.5|50875|50825|50897|50835.5|50859.5|50807|404
1680632700000|2023-04-04 18:25:00|50880.5|50830.5|50891|50841|50907|50845.5|50864.5|50809|473
1680633000000|2023-04-04 18:30:00|50895|50845|50910.5|50860.5|50922|50866.5|50885.5|50822|433
1680633300000|2023-04-04 18:35:00|50916.5|50866.5|50897|50847|50922|50866.5|50884.5|50822|473
1680633600000|2023-04-04 18:40:00|50898.5|50848.5|50898.5|50848.5|50917|50860.5|50881.5|50827|333
1680633900000|2023-04-04 18:45:00|50905.5|50855.5|50900.5|50850.5|50922|50860.5|50889.5|50832|526
1680634200000|2023-04-04 18:50:00|50905|50855|50901.5|50851.5|50922|50862|50879.5|50822|453
1680634500000|2023-04-04 18:55:00|50907|50827|50886.5|50836.5|50917|50855.5|50874.5|50822|460
1680634800000|2023-04-04 19:00:00|50889|50839|50895|50845|50922|50863|50879.5|50822|385
1680635100000|2023-04-04 19:05:00|50887.5|50837.5|50898.5|50848.5|50917|50860.5|50879.5|50822|422
1680635400000|2023-04-04 19:10:00|50898|50848|50894|50844|50917|50860.5|50884.5|50827|331
1680635700000|2023-04-04 19:15:00|50900.5|50850.5|50876.5|50826.5|50912|50850.5|50864.5|50812|430
1680636000000|2023-04-04 19:20:00|50878.5|50828.5|50897|50817|50902|50841|50859.5|50804|340
1680636300000|2023-04-04 19:25:00|50880|50830|50885|50835|50912|50848.5|50869.5|50817|263
1680636600000|2023-04-04 19:30:00|50895|50845|50888.5|50838.5|50907|50846|50874.5|50817|446
1680636900000|2023-04-04 19:35:00|50888|50838|50890.5|50840.5|50917|50858|50881.5|50822|463
1680637200000|2023-04-04 19:40:00|50889.5|50839.5|50909|50829|50914|50853|50883.5|50827|287
1680637500000|2023-04-04 19:45:00|50893.5|50843.5|50900.5|50850.5|50917|50855.5|50876.5|50824|330
1680637800000|2023-04-04 19:50:00|50909|50829|50889|50809|50909|50845.5|50865.5|50802|353
1680638100000|2023-04-04 19:55:00|50876.5|50826.5|50846.5|50796.5|50894|50831|50839.5|50777|544
1680696600000|2023-04-05 12:10:00|50733|50683|50770.5|50720.5|50811.5|50750.5|50730.5|50667|576
1680696900000|2023-04-05 12:15:00|50765.5|50715.5|50630.5|50550.5|50775|50720.5|50615.5|50550.5|924
1680697200000|2023-04-05 12:20:00|50625.5|50545.5|50624.5|50574.5|50652|50600.5|50541|50475|887
1680697500000|2023-04-05 12:25:00|50633|50583|50670.5|50620.5|50690|50635.5|50624.5|50560|686
1680697800000|2023-04-05 12:30:00|50668|50618|50638|50588|50681|50620.5|50608|50546|526
1680698100000|2023-04-05 12:35:00|50635.5|50585.5|50658|50578|50661|50601|50610|50546|566
1680698400000|2023-04-05 12:40:00|50640.5|50590.5|50593|50543|50686|50621|50590.5|50526|510
1680698700000|2023-04-05 12:45:00|50596|50546|50591.5|50541.5|50627|50566.5|50565|50502|617
1680699000000|2023-04-05 12:50:00|50593|50543|50550|50500|50607|50544|50491|50429|702
1680699300000|2023-04-05 12:55:00|50545|50495|50575.5|50525.5|50601|50535.5|50485|50431|789
1680699600000|2023-04-05 13:00:00|50560.5|50510.5|50597.5|50547.5|50611|50552.5|50545|50486|744
1680699900000|2023-04-05 13:05:00|50586|50536|50615.5|50565.5|50636|50572.5|50553|50493|668
1680700200000|2023-04-05 13:10:00|50610|50560|50599|50549|50636|50571.5|50573|50513|738
1680700500000|2023-04-05 13:15:00|50599.5|50549.5|50598|50548|50663|50599|50572.5|50511|753
1680700800000|2023-04-05 13:20:00|50594.5|50544.5|50576|50496|50636|50575.5|50555|50496|637
1680701100000|2023-04-05 13:25:00|50563|50513|50558|50508|50591|50528|50512.5|50451|570
1680701400000|2023-04-05 13:30:00|50573|50493|50544|50494|50576|50519|50522.5|50463|710
1680701700000|2023-04-05 13:35:00|50530|50480|50538|50488|50583|50519|50515|50456|701
1680702000000|2023-04-05 13:40:00|50535|50485|50526.5|50476.5|50563|50499|50472.5|50411|673
1680702300000|2023-04-05 13:45:00|50517.5|50467.5|50521|50441|50533|50470.5|50472.5|50411|733
1680702600000|2023-04-05 13:50:00|50506.5|50456.5|50491|50441|50536|50474|50482.5|50421|644
1680702900000|2023-04-05 13:55:00|50482.5|50432.5|50497.5|50447.5|50528|50464|50475|50420|577
1680703200000|2023-04-05 14:00:00|50501.5|50451.5|50341.5|50291.5|50516|50451.5|50195|50127.5|863
1680703500000|2023-04-05 14:05:00|50345|50295|50477|50427|50506|50447|50335|50285|728
1680703800000|2023-04-05 14:10:00|50482.5|50432.5|50505.5|50455.5|50566|50504|50475|50418|802
1680704100000|2023-04-05 14:15:00|50504|50454|50518.5|50468.5|50536|50480.5|50435.5|50383|823
1680704400000|2023-04-05 14:20:00|50519|50469|50421|50341|50536|50472.5|50399|50338|804
1680704700000|2023-04-05 14:25:00|50401.5|50351.5|50490|50440|50510.5|50445.5|50399|50338|707
1680705000000|2023-04-05 14:30:00|50491.5|50441.5|50475.5|50425.5|50510.5|50445.5|50414|50351|814
1680705300000|2023-04-05 14:35:00|50461.5|50411.5|50444|50394|50485.5|50430.5|50425|50368|697
1680705600000|2023-04-05 14:40:00|50445.5|50395.5|50574|50524|50606|50547|50429|50373|814
1680705900000|2023-04-05 14:45:00|50579.5|50529.5|50584|50534|50621|50565.5|50545|50486|742
1680706200000|2023-04-05 14:50:00|50598|50518|50578|50498|50620.5|50550.5|50559|50498|721
1680706500000|2023-04-05 14:55:00|50564|50514|50544|50494|50590.5|50525.5|50514|50453|639
1680706800000|2023-04-05 15:00:00|50546.5|50496.5|50546.5|50496.5|50578|50515.5|50525|50466|631
1680707100000|2023-04-05 15:05:00|50549|50499|50561.5|50511.5|50583.5|50525.5|50535|50476|541
1680707400000|2023-04-05 15:10:00|50576|50496|50504|50454|50591|50527|50494|50444|585
1680707700000|2023-04-05 15:15:00|50495|50445|50469.5|50419.5|50536|50472|50424.5|50371|692
1680708000000|2023-04-05 15:20:00|50465|50415|50462|50412|50486|50422|50425|50366|700
1680708300000|2023-04-05 15:25:00|50466.5|50416.5|50486|50406|50493|50432|50454.5|50393|498
1680708600000|2023-04-05 15:30:00|50470.5|50420.5|50454|50404|50496|50431.5|50435|50376|577
1680708900000|2023-04-05 15:35:00|50459.5|50409.5|50453|50373|50486|50422|50415|50361|538
1680709200000|2023-04-05 15:40:00|50439|50389|50434.5|50384.5|50468|50406.5|50423.5|50368|515
1680709500000|2023-04-05 15:45:00|50425|50375|50420.5|50370.5|50466|50400.5|50405|50346|604
1680709800000|2023-04-05 15:50:00|50423|50373|50436|50356|50441|50381.5|50403.5|50341|553
1680710100000|2023-04-05 15:55:00|50423.5|50373.5|50414|50364|50436|50376.5|50385|50331|499
1680710400000|2023-04-05 16:00:00|50415.5|50365.5|50449.5|50399.5|50471|50406.5|50405|50351|527
1680710700000|2023-04-05 16:05:00|50450.5|50400.5|50462.5|50412.5|50481|50416.5|50435|50376|551
1680711000000|2023-04-05 16:10:00|50464.5|50414.5|50452|50402|50481|50416.5|50425|50373|543
1680711300000|2023-04-05 16:15:00|50454|50404|50467|50417|50483|50419.5|50427.5|50376|577
1680711600000|2023-04-05 16:20:00|50464.5|50414.5|50489.5|50439.5|50513|50451.5|50445|50391|611
1680711900000|2023-04-05 16:25:00|50488.5|50438.5|50501.5|50451.5|50536|50471.5|50475|50423|477
1680712200000|2023-04-05 16:30:00|50505.5|50455.5|50483.5|50433.5|50521|50461.5|50457.5|50407.5|500
1680712500000|2023-04-05 16:35:00|50486.5|50436.5|50551.5|50501.5|50571|50506.5|50475|50421|425
1680712800000|2023-04-05 16:40:00|50554.5|50504.5|50569.5|50519.5|50591|50530|50533.5|50481|566
1680713100000|2023-04-05 16:45:00|50575.5|50525.5|50595|50545|50613|50561.5|50555|50498|615
1680713400000|2023-04-05 16:50:00|50596.5|50546.5|50576|50526|50643|50581.5|50565|50513|617
1680713700000|2023-04-05 16:55:00|50577|50527|50606|50556|50621|50556|50565|50506|524
1680714000000|2023-04-05 17:00:00|50604|50554|50614|50564|50631|50571|50585|50528|453
1680714300000|2023-04-05 17:05:00|50610|50560|50594|50544|50628|50564|50575|50518|484
1680714600000|2023-04-05 17:10:00|50598.5|50548.5|50601.5|50551.5|50636|50571.5|50585|50533|429
1680714900000|2023-04-05 17:15:00|50595|50545|50606.5|50556.5|50641|50576.5|50585|50528|395
1680715200000|2023-04-05 17:20:00|50608|50558|50608.5|50558.5|50631|50571|50577.5|50527.5|472
1680715500000|2023-04-05 17:25:00|50611|50561|50578.5|50528.5|50626|50561.5|50565|50508|436
1680715800000|2023-04-05 17:30:00|50575.5|50525.5|50588.5|50538.5|50606|50546.5|50557.5|50507.5|363
1680716100000|2023-04-05 17:35:00|50606|50526|50601.5|50551.5|50621|50556.5|50578.5|50526|486
1680716400000|2023-04-05 17:40:00|50600.5|50550.5|50626|50546|50631|50566.5|50585|50533|274
1680716700000|2023-04-05 17:45:00|50609|50559|50631|50581|50666|50601.5|50595|50545|457
1680717000000|2023-04-05 17:50:00|50648|50568|50606|50556|50651|50586.5|50575|50523|503
1680717300000|2023-04-05 17:55:00|50600.5|50550.5|50596.5|50546.5|50616|50551.5|50575|50523|416
1680717600000|2023-04-05 18:00:00|50591|50541|50586.5|50536.5|50616|50551.5|50553.5|50501|596
1680717900000|2023-04-05 18:05:00|50583.5|50533.5|50606|50526|50611|50546.5|50565|50506|422
1680718200000|2023-04-05 18:10:00|50586|50536|50571.5|50521.5|50611|50546.5|50543.5|50481|499
1680718500000|2023-04-05 18:15:00|50558.5|50508.5|50575|50525|50596|50531.5|50558.5|50506|419
1680718800000|2023-04-05 18:20:00|50581.5|50531.5|50596|50516|50596|50531.5|50555|50501|451
1680719100000|2023-04-05 18:25:00|50567.5|50517.5|50578|50528|50596|50531.5|50565|50506|310
1680719400000|2023-04-05 18:30:00|50579|50529|50576.5|50526.5|50596|50531.5|50555|50501|435
1680719700000|2023-04-05 18:35:00|50575.5|50525.5|50559.5|50509.5|50606|50541.5|50545|50491|440
1680720000000|2023-04-05 18:40:00|50561.5|50511.5|50575.5|50525.5|50591|50526.5|50545|50486|475
1680720300000|2023-04-05 18:45:00|50573|50523|50598.5|50548.5|50623|50560|50565|50513|365
1680720600000|2023-04-05 18:50:00|50610|50560|50641.5|50591.5|50658|50595|50585|50531|692
1680720900000|2023-04-05 18:55:00|50636|50586|50641.5|50591.5|50661|50596.5|50615|50561|482
1680721200000|2023-04-05 19:00:00|50633.5|50583.5|50638.5|50588.5|50661|50598.5|50617.5|50566|550
1680721500000|2023-04-05 19:05:00|50638|50588|50591|50541|50653|50589|50575|50523|559
1680721800000|2023-04-05 19:10:00|50594|50544|50596.5|50546.5|50621|50559.5|50583.5|50523.5|283
1680722100000|2023-04-05 19:15:00|50594.5|50544.5|50596.5|50546.5|50616|50551.5|50573.5|50521|343
1680722400000|2023-04-05 19:20:00|50592.5|50542.5|50577.5|50527.5|50608|50545|50565|50515|219
1680722700000|2023-04-05 19:25:00|50576.5|50526.5|50575.5|50525.5|50591|50530|50555|50503|372
1680723000000|2023-04-05 19:30:00|50566.5|50516.5|50573|50493|50591|50526.5|50545|50491|309
1680723300000|2023-04-05 19:35:00|50558|50508|50555|50505|50576|50511.5|50535|50481|382
1680723600000|2023-04-05 19:40:00|50561.5|50511.5|50531.5|50481.5|50576|50511.5|50522.5|50461|314
1680723900000|2023-04-05 19:45:00|50541|50461|50520.5|50470.5|50556|50495.5|50520.5|50461|260
1680724200000|2023-04-05 19:50:00|50533|50483|50506.5|50456.5|50551|50486.5|50502.5|50441|277
1680724500000|2023-04-05 19:55:00|50515|50465|50521.5|50471.5|50536|50475.5|50498.5|50443|287
1680783000000|2023-04-06 12:10:00|50475|50425|50482.5|50432.5|50553|50489.5|50451|50401|468
1680783300000|2023-04-06 12:15:00|50485|50435|50570|50520|50595|50535|50465|50415|457
1680783600000|2023-04-06 12:20:00|50567.5|50517.5|50572.5|50522.5|50595|50535|50522.5|50472.5|560
1680783900000|2023-04-06 12:25:00|50555|50505|50572.5|50522.5|50625|50567.5|50547.5|50497.5|535
1680784200000|2023-04-06 12:30:00|50575|50525|50688|50608|50718|50660|50547.5|50485|816
1680784500000|2023-04-06 12:35:00|50665|50615|50702.5|50652.5|50745|50682.5|50655|50595|706
1680784800000|2023-04-06 12:40:00|50697.5|50647.5|50712.5|50662.5|50735|50675.5|50682.5|50618|632
1680785100000|2023-04-06 12:45:00|50715|50665|50748|50698|50773|50710.5|50677.5|50613|706
1680785400000|2023-04-06 12:50:00|50737.5|50687.5|50737.5|50687.5|50758|50695|50711|50653|642
1680785700000|2023-04-06 12:55:00|50736.5|50686.5|50758|50678|50798|50735.5|50734|50670|660
1680786000000|2023-04-06 13:00:00|50746.5|50696.5|50794.5|50744.5|50808|50750.5|50741|50683|625
1680786300000|2023-04-06 13:05:00|50797.5|50747.5|50780|50730|50813|50757.5|50752.5|50693|678
1680786600000|2023-04-06 13:10:00|50785|50735|50762.5|50712.5|50845|50785.5|50745|50695|614
1680786900000|2023-04-06 13:15:00|50760|50710|50722.5|50672.5|50780|50723|50715|50653|531
1680787200000|2023-04-06 13:20:00|50725|50675|50728|50648|50753|50697.5|50684.5|50623|513
1680787500000|2023-04-06 13:25:00|50712|50662|50691.5|50641.5|50738|50678|50691.5|50628|575
1680787800000|2023-04-06 13:30:00|50692.5|50642.5|50765.5|50715.5|50783|50725|50685.5|50628|763
1680788100000|2023-04-06 13:35:00|50765|50715|50785|50735|50788|50735.5|50740.5|50683|661
1680788400000|2023-04-06 13:40:00|50783|50733|50812|50762|50865|50805.5|50774.5|50710|761
1680788700000|2023-04-06 13:45:00|50807.5|50757.5|50798|50748|50835|50775.5|50780.5|50723|723
1680789000000|2023-04-06 13:50:00|50805.5|50755.5|50805|50755|50838|50775|50755|50693|713
1680789300000|2023-04-06 13:55:00|50810.5|50760.5|50805|50755|50835|50778|50785|50725|664
1680789600000|2023-04-06 14:00:00|50812.5|50762.5|50795.5|50745.5|50838|50780.5|50780|50718|686
1680789900000|2023-04-06 14:05:00|50808|50758|50770.5|50720.5|50823|50765.5|50745|50688|687
1680790200000|2023-04-06 14:10:00|50773|50723|50715|50665|50785|50730.5|50715|50653|663
1680790500000|2023-04-06 14:15:00|50718|50668|50725.5|50675.5|50793|50728|50712.5|50662.5|677
1680790800000|2023-04-06 14:20:00|50728|50678|50740|50690|50763|50703|50722.5|50658|607
1680791100000|2023-04-06 14:25:00|50737.5|50687.5|50695.5|50645.5|50758|50700.5|50692.5|50628|646
1680791400000|2023-04-06 14:30:00|50698|50648|50648|50598|50718|50658|50625|50565|708
1680791700000|2023-04-06 14:35:00|50649.5|50599.5|50671|50621|50705|50640.5|50639.5|50580|645
1680792000000|2023-04-06 14:40:00|50670.5|50620.5|50677.5|50627.5|50708|50650.5|50662.5|50603|611
1680792300000|2023-04-06 14:45:00|50693|50613|50622.5|50572.5|50698|50638|50612.5|50548|672
1680792600000|2023-04-06 14:50:00|50622|50572|50622|50572|50678|50615.5|50615|50553|481
1680792900000|2023-04-06 14:55:00|50622.5|50572.5|50620.5|50570.5|50674.5|50609.5|50595.5|50539.5|522
1680793200000|2023-04-06 15:00:00|50621|50571|50602|50552|50638|50573.5|50583.5|50523|712
1680793500000|2023-04-06 15:05:00|50602.5|50552.5|50647.5|50597.5|50665|50603|50587.5|50528|623
1680793800000|2023-04-06 15:10:00|50645.5|50595.5|50669.5|50619.5|50693|50635.5|50632.5|50570|692
1680794100000|2023-04-06 15:15:00|50668.5|50618.5|50690|50640|50713|50655.5|50647.5|50590|649
1680794400000|2023-04-06 15:20:00|50691|50641|50699.5|50649.5|50730|50668|50682.5|50618|502
1680794700000|2023-04-06 15:25:00|50707.5|50657.5|50706|50656|50733|50668.5|50685|50625|585
1680795000000|2023-04-06 15:30:00|50703.5|50653.5|50657.5|50607.5|50720|50663|50637.5|50586|664
1680795300000|2023-04-06 15:35:00|50674|50594|50675|50625|50699|50640.5|50646.5|50594|534
1680795600000|2023-04-06 15:40:00|50672.5|50622.5|50636|50586|50689|50625|50625|50561|571
1680795900000|2023-04-06 15:45:00|50635|50585|50652.5|50602.5|50669|50610.5|50626.5|50569|480
1680796200000|2023-04-06 15:50:00|50647.5|50597.5|50698|50648|50714|50655.5|50647.5|50594|447
1680796500000|2023-04-06 15:55:00|50697.5|50647.5|50672.5|50622.5|50714|50650.5|50665|50609|391
1680796800000|2023-04-06 16:00:00|50689|50609|50657.5|50607.5|50704|50639|50657.5|50594|451
1680797100000|2023-04-06 16:05:00|50656.5|50606.5|50672.5|50622.5|50694|50635.5|50646.5|50589|459
1680797400000|2023-04-06 16:10:00|50675|50625|50662.5|50612.5|50704|50643|50651.5|50599|381
1680797700000|2023-04-06 16:15:00|50668.5|50618.5|50680|50630|50699|50635.5|50646.5|50594|505
1680798000000|2023-04-06 16:20:00|50685|50635|50682.5|50632.5|50709|50648|50668.5|50609|417
1680798300000|2023-04-06 16:25:00|50680|50630|50699|50619|50701|50640.5|50666.5|50609|367
1680798600000|2023-04-06 16:30:00|50682|50632|50656|50576|50699|50640.5|50631.5|50569|332
1680798900000|2023-04-06 16:35:00|50648|50598|50645.5|50595.5|50664|50605.5|50629.5|50569|281
1680799200000|2023-04-06 16:40:00|50628.5|50578.5|50623.5|50573.5|50656|50598|50616.5|50559|386
1680799500000|2023-04-06 16:45:00|50622.5|50572.5|50667.5|50617.5|50694|50635.5|50619.5|50559|432
1680799800000|2023-04-06 16:50:00|50666|50616|50648.5|50598.5|50694|50633.5|50648.5|50594|484
1680800100000|2023-04-06 16:55:00|50660|50610|50662.5|50612.5|50691|50633|50646.5|50591|498
1680800400000|2023-04-06 17:00:00|50663.5|50613.5|50657.5|50607.5|50694|50635.5|50645|50587|448
1680800700000|2023-04-06 17:05:00|50648.5|50598.5|50666.5|50616.5|50685|50619.5|50637.5|50585|455
1680801000000|2023-04-06 17:10:00|50671|50621|50659.5|50609.5|50687|50628|50651.5|50590|449
1680801300000|2023-04-06 17:15:00|50656.5|50606.5|50685|50605|50690|50633|50647.5|50592|428
1680801600000|2023-04-06 17:20:00|50657.5|50607.5|50636.5|50586.5|50685|50625.5|50636.5|50575|441
1680801900000|2023-04-06 17:25:00|50636|50586|50575|50525|50670|50610.5|50565|50505|490
1680802200000|2023-04-06 17:30:00|50577.5|50527.5|50633.5|50583.5|50655|50593|50571|50507|581
1680802500000|2023-04-06 17:35:00|50632.5|50582.5|50623|50573|50652|50593|50605|50555|547
1680802800000|2023-04-06 17:40:00|50625|50575|50632.5|50582.5|50655|50595.5|50612.5|50555|515
1680803100000|2023-04-06 17:45:00|50640|50590|50643.5|50593.5|50665|50603|50627.5|50570|513
1680803400000|2023-04-06 17:50:00|50642.5|50592.5|50650.5|50600.5|50665|50603|50612|50550|516
1680803700000|2023-04-06 17:55:00|50644.5|50594.5|50625|50575|50665|50605.5|50623.5|50565|501
1680804000000|2023-04-06 18:00:00|50645|50565|50627|50577|50655|50595.5|50612.5|50555|512
1680804300000|2023-04-06 18:05:00|50625|50575|50641|50591|50660|50600.5|50607.5|50555|514
1680804600000|2023-04-06 18:10:00|50640|50590|50640|50590|50660|50600.5|50622.5|50560|518
1680804900000|2023-04-06 18:15:00|50637.5|50587.5|50627.5|50577.5|50658.5|50595.5|50619.5|50562|507
1680805200000|2023-04-06 18:20:00|50642|50562|50629|50579|50650|50590.5|50612.5|50555|502
1680805500000|2023-04-06 18:25:00|50629.5|50579.5|50595.5|50545.5|50645|50585.5|50591.5|50530|453
1680805800000|2023-04-06 18:30:00|50588.5|50538.5|50600.5|50550.5|50610|50550.5|50538|50475|646
1680806100000|2023-04-06 18:35:00|50588|50538|50568.5|50518.5|50600.5|50550.5|50533.5|50472|603
1680806400000|2023-04-06 18:40:00|50570.5|50520.5|50582.5|50532.5|50610|50550.5|50563.5|50505|575
1680806700000|2023-04-06 18:45:00|50586|50536|50577.5|50527.5|50612|50550.5|50563.5|50508.5|389
1680807000000|2023-04-06 18:50:00|50600.5|50550.5|50583.5|50533.5|50610|50555.5|50567.5|50508.5|374
1680807300000|2023-04-06 18:55:00|50581|50531|50595|50515|50607|50545.5|50564.5|50507|455
1680807600000|2023-04-06 19:00:00|50577.5|50527.5|50583.5|50533.5|50627|50568|50572.5|50515|522
1680807900000|2023-04-06 19:05:00|50595.5|50545.5|50601|50551|50620|50560.5|50577.5|50525|300
1680808200000|2023-04-06 19:10:00|50598.5|50548.5|50615|50565|50638.5|50578|50592.5|50537|376
1680808500000|2023-04-06 19:15:00|50613.5|50563.5|50628.5|50548.5|50645|50585.5|50604.5|50548.5|459
1680808800000|2023-04-06 19:20:00|50604.5|50554.5|50623.5|50573.5|50643.5|50580.5|50603.5|50550|372
1680809100000|2023-04-06 19:25:00|50618.5|50568.5|50613.5|50563.5|50640|50580.5|50607.5|50550|395
1680809400000|2023-04-06 19:30:00|50608.5|50558.5|50619|50569|50645|50580.5|50606.5|50550|318
1680809700000|2023-04-06 19:35:00|50616|50566|50608.5|50558.5|50635|50573|50605|50545|299
1680810000000|2023-04-06 19:40:00|50613|50563|50603.5|50553.5|50635|50570.5|50601|50537|383
1680810300000|2023-04-06 19:45:00|50601|50551|50615.5|50565.5|50635|50575.5|50600|50538.5|279
1680810600000|2023-04-06 19:50:00|50608.5|50558.5|50607.5|50557.5|50633.5|50573|50603|50542|333
1680810900000|2023-04-06 19:55:00|50608|50558|50603.5|50553.5|50626|50565.5|50598.5|50533.5|415
1680869400000|2023-04-07 12:10:00|50583.5|50533.5|50583.5|50533.5|50583.5|50533.5|50583.5|50533.5|1
1680873900000|2023-04-07 13:25:00|50598.5|50518.5|50598.5|50518.5|50598.5|50518.5|50598.5|50518.5|1
1680874800000|2023-04-07 13:40:00|50595.5|50545.5|50595.5|50545.5|50595.5|50545.5|50595.5|50545.5|1
1680878700000|2023-04-07 14:45:00|50594|50544|50595|50545|50595|50545|50594|50544|2
1681128600000|2023-04-10 12:10:00|50461.5|50411.5|50516.5|50466.5|50537.5|50477.5|50448.5|50398.5|443
1681128900000|2023-04-10 12:15:00|50501|50451|50573|50493|50593|50535|50501|50451|576
1681129200000|2023-04-10 12:20:00|50543.5|50493.5|50636.5|50586.5|50668|50615|50543.5|50493.5|528
1681129500000|2023-04-10 12:25:00|50632.5|50582.5|50708|50658|50734|50675|50608.5|50558.5|636
1681129800000|2023-04-10 12:30:00|50710.5|50660.5|50736|50686|50759|50705|50688.5|50624|761
1681130100000|2023-04-10 12:35:00|50732.5|50682.5|50773.5|50723.5|50794|50737.5|50731|50670|762
1681130400000|2023-04-10 12:40:00|50771.5|50721.5|50806.5|50756.5|50839|50777.5|50756.5|50704|631
1681130700000|2023-04-10 12:45:00|50801.5|50751.5|50754.5|50704.5|50839|50777.5|50746.5|50691.5|760
1681131000000|2023-04-10 12:50:00|50764|50714|50804.5|50754.5|50825|50765|50754.5|50701|712
1681131300000|2023-04-10 12:55:00|50806.5|50756.5|50837.5|50787.5|50867|50807.5|50789.5|50735|720
1681131600000|2023-04-10 13:00:00|50846.5|50796.5|50892|50842|50932|50862.5|50827.5|50774|906
1681131900000|2023-04-10 13:05:00|50889.5|50839.5|50884|50834|50955|50888.5|50872.5|50817|781
1681132200000|2023-04-10 13:10:00|50872.5|50822.5|50897.5|50847.5|50910|50847.5|50827.5|50777.5|776
1681132500000|2023-04-10 13:15:00|50894|50844|50897|50847|50932|50878.5|50862.5|50809|761
1681132800000|2023-04-10 13:20:00|50887.5|50837.5|50917.5|50867.5|50970|50907|50884.5|50829|788
1681133100000|2023-04-10 13:25:00|50926.5|50876.5|50892.5|50842.5|50962|50898.5|50892.5|50840|692
1681133400000|2023-04-10 13:30:00|50911.5|50861.5|50862.5|50812.5|50920|50861.5|50854.5|50802|788
1681133700000|2023-04-10 13:35:00|50866.5|50816.5|50866|50816|50915|50848.5|50827.5|50777.5|782
1681134000000|2023-04-10 13:40:00|50865.5|50815.5|50870|50820|50892|50830.5|50821.5|50771.5|664
1681134300000|2023-04-10 13:45:00|50870.5|50820.5|50892.5|50842.5|50910|50850.5|50840.5|50787|787
1681134600000|2023-04-10 13:50:00|50885.5|50835.5|50888.5|50838.5|50930|50867|50864.5|50814|844
1681134900000|2023-04-10 13:55:00|50877.5|50827.5|50872|50822|50923|50858|50860.5|50802.5|442
1681135200000|2023-04-10 14:00:00|50875|50825|50861.5|50811.5|50905|50847.5|50850.5|50798|656
1681135500000|2023-04-10 14:05:00|50859.5|50809.5|50839.5|50789.5|50880|50817.5|50825.5|50770|580
1681135800000|2023-04-10 14:10:00|50840.5|50790.5|50861.5|50811.5|50893|50828|50830.5|50775|459
1681136100000|2023-04-10 14:15:00|50869.5|50819.5|50877|50827|50893|50828|50855.5|50798|190
1681136400000|2023-04-10 14:20:00|50875.5|50825.5|50877.5|50827.5|50938|50874.5|50866.5|50816.5|403
1681136700000|2023-04-10 14:25:00|50874.5|50824.5|50849.5|50799.5|50893|50828|50837.5|50787|476
1681137000000|2023-04-10 14:30:00|50850|50800|50830.5|50780.5|50892|50827|50826.5|50772|493
1681137300000|2023-04-10 14:35:00|50839.5|50789.5|50837|50787|50862|50802.5|50819.5|50767|499
1681137600000|2023-04-10 14:40:00|50834.5|50784.5|50801.5|50751.5|50862|50807.5|50801.5|50749|467
1681137900000|2023-04-10 14:45:00|50819.5|50769.5|50838|50788|50857|50795|50801.5|50751.5|252
1681138200000|2023-04-10 14:50:00|50833.5|50783.5|50830|50780|50862|50799.5|50816.5|50757|320
1681138500000|2023-04-10 14:55:00|50827.5|50777.5|50836.5|50786.5|50862|50802.5|50816.5|50757|299
1681138800000|2023-04-10 15:00:00|50842|50792|50841.5|50791.5|50865|50807.5|50826.5|50765|345
1681139100000|2023-04-10 15:05:00|50839.5|50789.5|50817|50737|50860|50799.5|50791.5|50735|296
1681139400000|2023-04-10 15:10:00|50805|50755|50799.5|50749.5|50835|50773|50768.5|50710|351
1681139700000|2023-04-10 15:15:00|50796|50746|50814.5|50764.5|50835|50775|50787.5|50730|243
1681140000000|2023-04-10 15:20:00|50809.5|50759.5|50834.5|50784.5|50850|50789.5|50797.5|50745|267
1681140300000|2023-04-10 15:25:00|50829.5|50779.5|50822|50772|50860|50799.5|50814.5|50755|337
1681140600000|2023-04-10 15:30:00|50821|50771|50821|50771|50845.5|50785|50807.5|50745|329
1681140900000|2023-04-10 15:35:00|50824.5|50774.5|50805.5|50755.5|50842|50780.5|50802.5|50745|398
1681141200000|2023-04-10 15:40:00|50819.5|50769.5|50835.5|50785.5|50855|50795|50809.5|50750|265
1681141500000|2023-04-10 15:45:00|50825.5|50775.5|50839.5|50789.5|50860.5|50804.5|50825.5|50767|197
1681141800000|2023-04-10 15:50:00|50849.5|50799.5|50864.5|50814.5|50885|50825|50837.5|50785|140
1681142100000|2023-04-10 15:55:00|50863.5|50813.5|50859.5|50809.5|50885|50825|50837.5|50780|195
1681142400000|2023-04-10 16:00:00|50862|50812|50857.5|50807.5|50880|50819.5|50842.5|50785|239
1681142700000|2023-04-10 16:05:00|50864.5|50814.5|50861.5|50811.5|50900|50836|50859.5|50800|328
1681143000000|2023-04-10 16:10:00|50867|50817|50874|50824|50897|50835|50856.5|50795|295
1681143300000|2023-04-10 16:15:00|50880|50830|50854.5|50804.5|50895|50835|50851.5|50790|176
1681143600000|2023-04-10 16:20:00|50864.5|50814.5|50859.5|50809.5|50880|50819.5|50846.5|50785|135
1681143900000|2023-04-10 16:25:00|50854.5|50804.5|50847.5|50797.5|50880|50822|50847.5|50790|233
1681144200000|2023-04-10 16:30:00|50859.5|50809.5|50841.5|50791.5|50865|50812|50831.5|50770|248
1681144500000|2023-04-10 16:35:00|50844.5|50794.5|50821.5|50771.5|50865|50799.5|50811.5|50750|378
1681144800000|2023-04-10 16:40:00|50817|50767|50819.5|50769.5|50845|50785|50807.5|50750|270
1681145100000|2023-04-10 16:45:00|50814.5|50764.5|50804.5|50754.5|50840|50779.5|50791.5|50732|366
1681145400000|2023-04-10 16:50:00|50796.5|50746.5|50794.5|50744.5|50815|50759.5|50781.5|50720|406
1681145700000|2023-04-10 16:55:00|50792.5|50742.5|50796.5|50746.5|50820|50755.5|50785|50725|340
1681146000000|2023-04-10 17:00:00|50799.5|50749.5|50794.5|50744.5|50810|50752|50777.5|50720|285
1681146300000|2023-04-10 17:05:00|50789.5|50739.5|50779.5|50729.5|50810|50749.5|50771|50710|341
1681146600000|2023-04-10 17:10:00|50777|50727|50770.5|50720.5|50800|50739.5|50764.5|50704.5|423
1681146900000|2023-04-10 17:15:00|50766.5|50716.5|50799.5|50719.5|50810|50747|50761.5|50700|290
1681147200000|2023-04-10 17:20:00|50800|50720|50764.5|50714.5|50800|50739.5|50759.5|50700|377
1681147500000|2023-04-10 17:25:00|50763.5|50713.5|50726.5|50676.5|50782|50718.5|50724|50662|389
1681147800000|2023-04-10 17:30:00|50732|50682|50739|50689|50755|50695|50714.5|50660|400
1681148100000|2023-04-10 17:35:00|50736.5|50686.5|50734.5|50684.5|50760|50697|50719.5|50664.5|266
1681148400000|2023-04-10 17:40:00|50739.5|50689.5|50730.5|50680.5|50757|50697|50722.5|50664.5|246
1681148700000|2023-04-10 17:45:00|50728.5|50678.5|50714.5|50664.5|50750|50689.5|50706.5|50645|327
1681149000000|2023-04-10 17:50:00|50713.5|50663.5|50747|50667|50750|50689.5|50709.5|50654.5|383
1681149300000|2023-04-10 17:55:00|50732|50682|50724.5|50674.5|50754.5|50695|50714.5|50660|325
1681149600000|2023-04-10 18:00:00|50714.5|50664.5|50721.5|50671.5|50750|50689.5|50709.5|50654.5|395
1681149900000|2023-04-10 18:05:00|50724.5|50674.5|50729.5|50679.5|50750|50689.5|50707.5|50654.5|396
1681150200000|2023-04-10 18:10:00|50729|50679|50709.5|50659.5|50750|50689.5|50707.5|50650|426
1681150500000|2023-04-10 18:15:00|50714.5|50664.5|50711.5|50661.5|50742|50680.5|50703.5|50645|435
1681150800000|2023-04-10 18:20:00|50719.5|50669.5|50724|50674|50745|50685|50702.5|50647|366
1681151100000|2023-04-10 18:25:00|50735|50685|50729|50679|50750|50689.5|50716.5|50655|192
1681151400000|2023-04-10 18:30:00|50724|50674|50754|50704|50775|50715|50718.5|50660|451
1681151700000|2023-04-10 18:35:00|50751.5|50701.5|50762.5|50712.5|50790|50729.5|50741.5|50680|436
1681152000000|2023-04-10 18:40:00|50779.5|50729.5|50789.5|50739.5|50805|50745|50762.5|50705|396
1681152300000|2023-04-10 18:45:00|50780.5|50730.5|50777.5|50727.5|50800|50739.5|50767.5|50710|364
1681152600000|2023-04-10 18:50:00|50781.5|50731.5|50820|50740|50820|50754.5|50767.5|50715|387
1681152900000|2023-04-10 18:55:00|50799|50749|50794|50744|50825|50765|50777.5|50720|264
1681153200000|2023-04-10 19:00:00|50787.5|50737.5|50784|50734|50810|50749.5|50769.5|50715|273
1681153500000|2023-04-10 19:05:00|50777.5|50727.5|50794.5|50744.5|50810|50749.5|50772.5|50715|275
1681153800000|2023-04-10 19:10:00|50792.5|50742.5|50785|50735|50820|50757.5|50777.5|50725|441
1681154100000|2023-04-10 19:15:00|50780|50730|50774.5|50724.5|50797|50737|50763.5|50700|486
1681154400000|2023-04-10 19:20:00|50787|50707|50779|50729|50795|50739.5|50765.5|50705|346
1681154700000|2023-04-10 19:25:00|50782|50732|50702|50652|50795|50735|50701.5|50645|554
1681155000000|2023-04-10 19:30:00|50707.5|50657.5|50735|50655|50742|50682|50702|50640|542
1681155300000|2023-04-10 19:35:00|50716.5|50666.5|50701.5|50651.5|50735|50675|50697.5|50645|423
1681155600000|2023-04-10 19:40:00|50712|50662|50699|50649|50720|50662|50686.5|50630|241
1681155900000|2023-04-10 19:45:00|50703|50653|50689|50639|50720|50659.5|50682.5|50623.5|164
1681156200000|2023-04-10 19:50:00|50692|50642|50680|50630|50715|50659.5|50677|50620|337
1681156500000|2023-04-10 19:55:00|50687|50637|50681.5|50631.5|50705|50644.5|50673.5|50615|448
1681215000000|2023-04-11 12:10:00|50520.5|50470.5|50517|50437|50547|50491.5|50457.5|50407.5|588
1681215300000|2023-04-11 12:15:00|50503|50453|50545.5|50495.5|50547|50496.5|50467.5|50417.5|769
1681215600000|2023-04-11 12:20:00|50535|50485|50530.5|50480.5|50567|50501.5|50487.5|50437.5|679
1681215900000|2023-04-11 12:25:00|50532|50482|50572.5|50522.5|50602|50536.5|50530.5|50480.5|661
1681216200000|2023-04-11 12:30:00|50564.5|50514.5|50578.5|50528.5|50602|50536.5|50537.5|50487.5|652
1681216500000|2023-04-11 12:35:00|50586.5|50536.5|50606|50556|50644|50586.5|50574.5|50519|635
1681216800000|2023-04-11 12:40:00|50608|50558|50513|50463|50622|50561.5|50510.5|50452|659
1681217100000|2023-04-11 12:45:00|50514|50464|50452.5|50402.5|50529|50471.5|50430.5|50378|791
1681217400000|2023-04-11 12:50:00|50462.5|50412.5|50467.5|50417.5|50493|50435|50440.5|50378|534
1681217700000|2023-04-11 12:55:00|50466|50416|50384.5|50334.5|50483|50420|50354.5|50298|637
1681218000000|2023-04-11 13:00:00|50382|50332|50306|50256|50403|50337.5|50297.5|50247.5|741
1681218300000|2023-04-11 13:05:00|50301|50251|50252|50202|50358.5|50295|50227.5|50177.5|758
1681218600000|2023-04-11 13:10:00|50257.5|50207.5|50227.5|50177.5|50288|50228|50216.5|50153|723
1681218900000|2023-04-11 13:15:00|50221.5|50171.5|50015|49965|50253|50187.5|49931|49881|939
1681219200000|2023-04-11 13:20:00|50021.5|49971.5|50017.5|49967.5|50038|49977.5|49935.5|49883|864
1681219500000|2023-04-11 13:25:00|50011.5|49961.5|50051.5|50001.5|50073|50007.5|50008.5|49948|733
1681219800000|2023-04-11 13:30:00|50056.5|50006.5|50037|49987|50065|50007.5|49979.5|49920|792
1681220100000|2023-04-11 13:35:00|50041.5|49991.5|50137.5|50087.5|50148|50087.5|50021.5|49963|754
1681220400000|2023-04-11 13:40:00|50136.5|50086.5|50129|50079|50173|50111.5|50105|50043|720
1681220700000|2023-04-11 13:45:00|50130|50080|50076.5|50026.5|50138|50080|50057.5|50000|727
1681221000000|2023-04-11 13:50:00|50078|50028|50126.5|50076.5|50148|50085|50065|50003|706
1681221300000|2023-04-11 13:55:00|50125|50075|50082.5|50032.5|50140|50077.5|50076.5|50018|585
1681221600000|2023-04-11 14:00:00|50079|50029|50046.5|49996.5|50103|50038.5|50024|49965|653
1681221900000|2023-04-11 14:05:00|50057.5|50007.5|50000|49950|50078|50018.5|49971|49913|723
1681222200000|2023-04-11 14:10:00|50003.5|49953.5|50001.5|49951.5|50028|49965|49985|49923|693
1681222500000|2023-04-11 14:15:00|50002.5|49952.5|49953.5|49903.5|50028|49965|49918|49853|646
1681222800000|2023-04-11 14:20:00|49955|49905|49948.5|49898.5|49978|49917.5|49918|49863|590
1681223100000|2023-04-11 14:25:00|49946|49896|50006.5|49956.5|50033|49973.5|49935|49875|576
1681223400000|2023-04-11 14:30:00|50013|49963|50020|49970|50048|49988.5|49992.5|49933|638
1681223700000|2023-04-11 14:35:00|50022.5|49972.5|50063.5|50013.5|50078|50015|50000|49938|593
1681224000000|2023-04-11 14:40:00|50078|49998|50108.5|50058.5|50113|50058.5|50035|49978|600
1681224300000|2023-04-11 14:45:00|50106.5|50056.5|50113|50033|50123|50058.5|50085|50025|581
1681224600000|2023-04-11 14:50:00|50094|50044|50076.5|50026.5|50123|50058.5|50071.5|50008|589
1681224900000|2023-04-11 14:55:00|50076|50026|50076.5|50026.5|50105|50039|50049|49990|600
1681225200000|2023-04-11 15:00:00|50100|50020|50093.5|50043.5|50110.5|50045.5|50046.5|49990|633
1681225500000|2023-04-11 15:05:00|50092.5|50042.5|50094|50044|50145|50079.5|50072.5|50017|687
1681225800000|2023-04-11 15:10:00|50096|50046|50080|50000|50130|50069.5|50055|49995|569
1681226100000|2023-04-11 15:15:00|50063.5|50013.5|50096|50046|50115|50055|50049.5|49995|567
1681226400000|2023-04-11 15:20:00|50096.5|50046.5|50099|50049|50125|50059.5|50086.5|50025|447
1681226700000|2023-04-11 15:25:00|50099.5|50049.5|50115|50035|50115|50049.5|50059.5|50000|499
1681227000000|2023-04-11 15:30:00|50099.5|50049.5|50121.5|50071.5|50145|50084.5|50091.5|50035|504
1681227300000|2023-04-11 15:35:00|50123.5|50073.5|50116.5|50066.5|50175|50111.5|50115|50055|504
1681227600000|2023-04-11 15:40:00|50119.5|50069.5|50142|50062|50150|50085|50111.5|50050|355
1681227900000|2023-04-11 15:45:00|50124.5|50074.5|50127|50077|50150|50089.5|50105|50047|466
1681228200000|2023-04-11 15:50:00|50124.5|50074.5|50140|50060|50160|50095|50116.5|50060|444
1681228500000|2023-04-11 15:55:00|50116.5|50066.5|50112|50062|50160|50095|50091.5|50030|514
1681228800000|2023-04-11 16:00:00|50107|50057|50129.5|50079.5|50150|50089.5|50105|50045|523
1681229100000|2023-04-11 16:05:00|50124.5|50074.5|50138.5|50088.5|50160|50095|50111.5|50055|488
1681229400000|2023-04-11 16:10:00|50155|50075|50150|50070|50162|50099.5|50125|50070|334
1681229700000|2023-04-11 16:15:00|50130|50080|50127|50077|50155|50089.5|50111.5|50055|414
1681230000000|2023-04-11 16:20:00|50130|50080|50122|50072|50142|50080|50111.5|50050|457
1681230300000|2023-04-11 16:25:00|50116.5|50066.5|50124.5|50074.5|50145|50080|50111.5|50050|380
1681230600000|2023-04-11 16:30:00|50121.5|50071.5|50127|50077|50145|50080|50115|50055|399
1681230900000|2023-04-11 16:35:00|50121.5|50071.5|50139.5|50089.5|50155|50089.5|50121.5|50060|466
1681231200000|2023-04-11 16:40:00|50137|50087|50131.5|50081.5|50155|50089.5|50125|50065|315
1681231500000|2023-04-11 16:45:00|50134.5|50084.5|50104.5|50054.5|50160|50099|50101.5|50045|386
1681231800000|2023-04-11 16:50:00|50120|50040|50110|50060|50132|50067|50095|50035|332
1681232100000|2023-04-11 16:55:00|50106.5|50056.5|50095|50045|50132|50066.5|50084|50025|539
1681232400000|2023-04-11 17:00:00|50091.5|50041.5|50089.5|50039.5|50120|50055|50081.5|50020|275
1681232700000|2023-04-11 17:05:00|50088.5|50038.5|50102|50052|50120|50055|50061.5|50005|461
1681233000000|2023-04-11 17:10:00|50115|50035|50135|50055|50140|50075|50095|50035|431
1681233300000|2023-04-11 17:15:00|50116.5|50066.5|50132|50052|50145|50080|50111.5|50052|393
1681233600000|2023-04-11 17:20:00|50116.5|50066.5|50099.5|50049.5|50140|50075|50093.5|50035|405
1681233900000|2023-04-11 17:25:00|50094|50044|50075|50025|50110|50049.5|50061.5|50000|563
1681234200000|2023-04-11 17:30:00|50074.5|50024.5|50089.5|50039.5|50100|50039.5|50045|49990|544
1681234500000|2023-04-11 17:35:00|50105|50025|50064.5|50014.5|50110|50045|50050.5|49990|600
1681234800000|2023-04-11 17:40:00|50063.5|50013.5|50071.5|50021.5|50092|50030|50050.5|49990|549
1681235100000|2023-04-11 17:45:00|50077.5|50027.5|50071.5|50021.5|50095|50035|50050.5|49995|542
1681235400000|2023-04-11 17:50:00|50074.5|50024.5|50050.5|50000.5|50105|50039.5|50035|49977|590
1681235700000|2023-04-11 17:55:00|50070|49990|50063.5|50013.5|50080|50017|50040.5|49980|568
1681236000000|2023-04-11 18:00:00|50059.5|50009.5|50091.5|50041.5|50115|50055.5|50055|50000|505
1681236300000|2023-04-11 18:05:00|50089.5|50039.5|50057.5|50007.5|50100|50041.5|50041.5|49980|397
1681236600000|2023-04-11 18:10:00|50059.5|50009.5|50055|50005|50085|50020|50049.5|49990|298
1681236900000|2023-04-11 18:15:00|50056.5|50006.5|50065|50015|50077|50015.5|50051.5|49990|314
1681237200000|2023-04-11 18:20:00|50080|50000|50057.5|50007.5|50085|50020.5|50045|49985|399
1681237500000|2023-04-11 18:25:00|50051.5|50001.5|50057.5|50007.5|50082|50020.5|50047.5|49985|429
1681237800000|2023-04-11 18:30:00|50055.5|50005.5|50070|49990|50075|50011|50044.5|49985|332
1681238100000|2023-04-11 18:35:00|50057.5|50007.5|50095|50015|50105|50045|50051.5|49990|543
1681238400000|2023-04-11 18:40:00|50080.5|50030.5|50079.5|50029.5|50095|50031|50055|50000|344
1681238700000|2023-04-11 18:45:00|50077.5|50027.5|50066.5|50016.5|50090|50030|50055|49997|315
1681239000000|2023-04-11 18:50:00|50070.5|50020.5|50075|49995|50095|50031|50052.5|49995|321
1681239300000|2023-04-11 18:55:00|50060.5|50010.5|50099.5|50049.5|50115|50055.5|50055|49995|511
1681239600000|2023-04-11 19:00:00|50100.5|50050.5|50110|50030|50115|50055.5|50082.5|50022|378
1681239900000|2023-04-11 19:05:00|50092|50042|50094.5|50044.5|50110|50050|50081.5|50025|311
1681240200000|2023-04-11 19:10:00|50086.5|50036.5|50085.5|50035.5|50110|50046|50075|50015|272
1681240500000|2023-04-11 19:15:00|50083|50033|50105|50025|50115|50050.5|50075|50015|392
1681240800000|2023-04-11 19:20:00|50086.5|50036.5|50080.5|50030.5|50105|50045.5|50071.5|50010|304
1681241100000|2023-04-11 19:25:00|50071.5|50021.5|50090.5|50040.5|50106|50040.5|50071.5|50010|246
1681241400000|2023-04-11 19:30:00|50081.5|50031.5|50081.5|50031.5|50111|50046|50075|50016|243
1681241700000|2023-04-11 19:35:00|50076.5|50026.5|50090.5|50040.5|50111|50046|50065|50006|428
1681242000000|2023-04-11 19:40:00|50086.5|50036.5|50085.5|50035.5|50106|50045.5|50079|50021|270
1681242300000|2023-04-11 19:45:00|50101|50021|50095.5|50045.5|50111|50045.5|50076.5|50016|259
1681242600000|2023-04-11 19:50:00|50086.5|50036.5|50101|50051|50121|50056.5|50086.5|50028|357
1681242900000|2023-04-11 19:55:00|50101.5|50051.5|50100|50050|50121|50056.5|50086.5|50031|219
1681301400000|2023-04-12 12:10:00|50051.5|50001.5|50082.5|50032.5|50140|50077.5|50044|49994|520
1681301700000|2023-04-12 12:15:00|50090|50040|49998|49948|50093|50040|49965|49915|680
1681302000000|2023-04-12 12:20:00|49997.5|49947.5|49964|49914|50033|49968|49941.5|49891.5|662
1681302300000|2023-04-12 12:25:00|49988|49938|49700|49620|50013|49948|49585.5|49505.5|615
1681302600000|2023-04-12 12:30:00|49722.5|49642.5|49630|49550|49803.5|49723.5|49588.5|49515|754
1681302900000|2023-04-12 12:35:00|49598.5|49548.5|49570|49520|49652.5|49588.5|49482.5|49410|880
1681303200000|2023-04-12 12:40:00|49600|49512.5|49737.5|49687.5|49761|49698.5|49527.5|49460|896
1681303500000|2023-04-12 12:45:00|49747|49667|49676|49626|49801|49738.5|49657.5|49592.5|850
1681303800000|2023-04-12 12:50:00|49690|49610|49682.5|49602.5|49690|49623.5|49583.5|49520|826
1681304100000|2023-04-12 12:55:00|49678.5|49628.5|49732.5|49682.5|49750|49683.5|49633.5|49570|697
1681304400000|2023-04-12 13:00:00|49726|49676|49800|49750|49854|49796.5|49726|49667.5|787
1681304700000|2023-04-12 13:05:00|49819|49739|49791.5|49741.5|49822|49762.5|49718|49655|763
1681305000000|2023-04-12 13:10:00|49793.5|49743.5|49680.5|49630.5|49807|49744.5|49648|49595|815
1681305300000|2023-04-12 13:15:00|49684|49634|49668.5|49618.5|49702|49634.5|49603|49545|761
1681305600000|2023-04-12 13:20:00|49678.5|49628.5|49629.5|49579.5|49710|49649.5|49593.5|49540|782
1681305900000|2023-04-12 13:25:00|49627|49577|49569.5|49519.5|49665|49604.5|49555|49500|745
1681306200000|2023-04-12 13:30:00|49574.5|49524.5|49615.5|49565.5|49643|49576|49535|49481|745
1681306500000|2023-04-12 13:35:00|49617|49567|49432|49382|49633|49575.5|49413.5|49358|792
1681306800000|2023-04-12 13:40:00|49426|49376|49452|49402|49511|49444.5|49395|49345|904
1681307100000|2023-04-12 13:45:00|49448.5|49398.5|49496|49416|49526|49469.5|49383.5|49328|823
1681307400000|2023-04-12 13:50:00|49480.5|49430.5|49478.5|49428.5|49566|49506|49447.5|49386|744
1681307700000|2023-04-12 13:55:00|49480.5|49430.5|49491|49441|49518|49460|49445|49393|786
1681308000000|2023-04-12 14:00:00|49492|49442|49408.5|49358.5|49523|49460.5|49385|49331|860
1681308300000|2023-04-12 14:05:00|49417.5|49367.5|49277.5|49227.5|49423|49368.5|49245|49195|858
1681308600000|2023-04-12 14:10:00|49282|49232|49198|49148|49331|49265.5|49193|49143|816
1681308900000|2023-04-12 14:15:00|49203|49153|49278|49228|49298|49237.5|49193|49136|835
1681309200000|2023-04-12 14:20:00|49283.5|49233.5|49249|49199|49296|49236.5|49217.5|49166|778
1681309500000|2023-04-12 14:25:00|49242.5|49192.5|49224.5|49174.5|49286|49223.5|49217.5|49161|765
1681309800000|2023-04-12 14:30:00|49219.5|49169.5|49312|49262|49335|49269.5|49215|49165|730
1681310100000|2023-04-12 14:35:00|49319.5|49269.5|49369.5|49319.5|49405|49339.5|49312|49255|791
1681310400000|2023-04-12 14:40:00|49374.5|49324.5|49374.5|49324.5|49390|49329.5|49319.5|49260|627
1681310700000|2023-04-12 14:45:00|49379.5|49329.5|49335|49285|49390|49329.5|49317.5|49260|660
1681311000000|2023-04-12 14:50:00|49343.5|49293.5|49365|49315|49425|49363.5|49312.5|49260|726
1681311300000|2023-04-12 14:55:00|49375|49325|49385|49335|49410|49348.5|49349.5|49290|678
1681311600000|2023-04-12 15:00:00|49395|49345|49406|49356|49435|49369.5|49370|49312|731
1681311900000|2023-04-12 15:05:00|49402|49352|49420|49370|49440|49378.5|49387.5|49335|628
1681312200000|2023-04-12 15:10:00|49425|49375|49459.5|49409.5|49489|49428.5|49414.5|49354|636
1681312500000|2023-04-12 15:15:00|49457.5|49407.5|49434|49354|49476|49413.5|49399.5|49339|665
1681312800000|2023-04-12 15:20:00|49414.5|49364.5|49449|49369|49449|49387|49406.5|49354|573
1681313100000|2023-04-12 15:25:00|49430|49380|49389|49309|49449|49380|49369.5|49309|557
1681313400000|2023-04-12 15:30:00|49369.5|49319.5|49419.5|49369.5|49424.5|49374.5|49369.5|49309|492
1681313700000|2023-04-12 15:35:00|49422.5|49372.5|49403.5|49353.5|49449|49385|49393.5|49339|542
1681314000000|2023-04-12 15:40:00|49405|49355|49385|49335|49428|49365|49375.5|49323|495
1681314300000|2023-04-12 15:45:00|49387|49337|49346.5|49296.5|49403|49339.5|49325.5|49273|493
1681314600000|2023-04-12 15:50:00|49349.5|49299.5|49377.5|49327.5|49398|49335|49337.5|49278|542
1681314900000|2023-04-12 15:55:00|49375|49325|49392.5|49342.5|49428|49365|49370.5|49313|468
1681315200000|2023-04-12 16:00:00|49401.5|49351.5|49437.5|49387.5|49453|49395|49392.5|49335|472
1681315500000|2023-04-12 16:05:00|49439.5|49389.5|49477.5|49427.5|49498|49435|49425|49368|514
1681315800000|2023-04-12 16:10:00|49475|49425|49462.5|49412.5|49493|49434.5|49450.5|49393|438
1681316100000|2023-04-12 16:15:00|49457.5|49407.5|49441.5|49391.5|49473|49417.5|49425.5|49366|538
1681316400000|2023-04-12 16:20:00|49444.5|49394.5|49421|49371|49458|49397.5|49415|49354|431
1681316700000|2023-04-12 16:25:00|49422.5|49372.5|49426.5|49376.5|49452|49389.5|49419.5|49357|486
1681317000000|2023-04-12 16:30:00|49429|49379|49430|49380|49452|49389.5|49411.5|49357|516
1681317300000|2023-04-12 16:35:00|49432|49382|49399|49319|49444|49382|49369.5|49312|571
1681317600000|2023-04-12 16:40:00|49371.5|49321.5|49407|49327|49414|49352|49369.5|49312|431
1681317900000|2023-04-12 16:45:00|49389.5|49339.5|49367|49287|49407|49345|49341|49284|512
1681318200000|2023-04-12 16:50:00|49339.5|49289.5|49297.5|49247.5|49377|49317.5|49291|49229|505
1681318500000|2023-04-12 16:55:00|49292.5|49242.5|49292.5|49242.5|49327|49265|49270|49209|531
1681318800000|2023-04-12 17:00:00|49291.5|49241.5|49297.5|49247.5|49339|49277.5|49281|49222|674
1681319100000|2023-04-12 17:05:00|49292.5|49242.5|49286.5|49236.5|49327|49265|49281|49222|501
1681319400000|2023-04-12 17:10:00|49302|49222|49229.5|49179.5|49302|49239.5|49225|49162|547
1681319700000|2023-04-12 17:15:00|49226|49176|49216|49166|49252|49195|49214.5|49157|543
1681320000000|2023-04-12 17:20:00|49225|49175|49265|49215|49282|49219.5|49207.5|49157.5|581
1681320300000|2023-04-12 17:25:00|49264|49214|49275|49225|49302|49239.5|49251.5|49192|563
1681320600000|2023-04-12 17:30:00|49276|49226|49287.5|49237.5|49307|49245|49267.5|49209|550
1681320900000|2023-04-12 17:35:00|49286|49236|49311|49261|49337|49279.5|49269.5|49216.5|535
1681321200000|2023-04-12 17:40:00|49315|49265|49357.5|49307.5|49377|49315|49304.5|49247|502
1681321500000|2023-04-12 17:45:00|49372|49292|49407|49327|49414|49355|49351.5|49292|479
1681321800000|2023-04-12 17:50:00|49379.5|49329.5|49374|49294|49412|49349.5|49341|49277|569
1681322100000|2023-04-12 17:55:00|49362.5|49312.5|49362.5|49312.5|49409|49349|49346.5|49289|669
1681322400000|2023-04-12 18:00:00|49370|49320|49328.5|49278.5|49384|49325|49295|49245|742
1681322700000|2023-04-12 18:05:00|49331.5|49281.5|49327.5|49277.5|49362|49304.5|49296.5|49242|661
1681323000000|2023-04-12 18:10:00|49328.5|49278.5|49314.5|49264.5|49354|49295|49305|49242|586
1681323300000|2023-04-12 18:15:00|49306.5|49256.5|49322|49242|49342|49277.5|49293.5|49232|563
1681323600000|2023-04-12 18:20:00|49302.5|49252.5|49322|49242|49324|49265|49281.5|49222|462
1681323900000|2023-04-12 18:25:00|49309|49259|49387|49307|49392|49332.5|49301.5|49237|618
1681324200000|2023-04-12 18:30:00|49372.5|49322.5|49385|49335|49402|49339.5|49355|49292|474
1681324500000|2023-04-12 18:35:00|49382.5|49332.5|49382.5|49332.5|49407|49345|49364.5|49304|477
1681324800000|2023-04-12 18:40:00|49392|49312|49357.5|49307.5|49397|49335|49322.5|49272|465
1681325100000|2023-04-12 18:45:00|49352|49302|49402.5|49352.5|49422|49362.5|49345.5|49292|456
1681325400000|2023-04-12 18:50:00|49394.5|49344.5|49405|49355|49434|49379.5|49381.5|49324|601
1681325700000|2023-04-12 18:55:00|49395.5|49345.5|49384.5|49334.5|49419|49364.5|49366.5|49309|608
1681326000000|2023-04-12 19:00:00|49385.5|49335.5|49430|49350|49430|49369.5|49363.5|49305|470
1681326300000|2023-04-12 19:05:00|49410.5|49360.5|49419.5|49369.5|49445|49385|49404.5|49345|370
1681326600000|2023-04-12 19:10:00|49422|49372|49447.5|49397.5|49470|49409.5|49415|49350|539
1681326900000|2023-04-12 19:15:00|49452|49402|49449.5|49399.5|49475|49414.5|49422.5|49372.5|387
1681327200000|2023-04-12 19:20:00|49457.5|49407.5|49467.5|49417.5|49485|49427.5|49427.5|49375|508
1681327500000|2023-04-12 19:25:00|49459.5|49409.5|49447.5|49397.5|49480|49415|49442.5|49385|373
1681327800000|2023-04-12 19:30:00|49469|49419|49453.5|49403.5|49485|49425|49427.5|49375|389
1681328100000|2023-04-12 19:35:00|49449.5|49399.5|49441|49391|49470|49407|49427.5|49372|384
1681328400000|2023-04-12 19:40:00|49443.5|49393.5|49436|49386|49475|49412.5|49432.5|49370|366
1681328700000|2023-04-12 19:45:00|49439.5|49389.5|49443.5|49393.5|49465|49403.5|49422.5|49362|430
1681329000000|2023-04-12 19:50:00|49449.5|49399.5|49437.5|49387.5|49465|49404.5|49412.5|49360|409
1681329300000|2023-04-12 19:55:00|49434.5|49384.5|49440|49390|49460|49397.5|49416.5|49355|459
1681387800000|2023-04-13 12:10:00|49173.5|49123.5|49243.5|49193.5|49264|49205|49163.5|49099|529
1681388100000|2023-04-13 12:15:00|49244.5|49194.5|49195|49145|49266|49205|49161.5|49104|605
1681388400000|2023-04-13 12:20:00|49176.5|49126.5|49271|49191|49309|49249|49176.5|49121|681
1681388700000|2023-04-13 12:25:00|49250.5|49200.5|49214.5|49164.5|49271|49207|49144.5|49083|746
1681389000000|2023-04-13 12:30:00|49216|49166|49222|49172|49256|49199.5|49074.5|49018|947
1681389300000|2023-04-13 12:35:00|49217|49167|49190.5|49140.5|49248|49187|49165.5|49106|750
1681389600000|2023-04-13 12:40:00|49197.5|49147.5|49415.5|49365.5|49425.5|49375.5|49185|49111|781
1681389900000|2023-04-13 12:45:00|49411|49331|49352.5|49302.5|49428|49375|49325.5|49270|763
1681390200000|2023-04-13 12:50:00|49347.5|49297.5|49247.5|49197.5|49375|49312.5|49238.5|49188.5|746
1681390500000|2023-04-13 12:55:00|49259.5|49209.5|49302.5|49252.5|49338.5|49288.5|49217.5|49167.5|719
1681390800000|2023-04-13 13:00:00|49308.5|49258.5|49237|49187|49333.5|49283.5|49218|49168|724
1681391100000|2023-04-13 13:05:00|49236.5|49186.5|49275|49225|49278.5|49228.5|49205|49155|640
1681391400000|2023-04-13 13:10:00|49271.5|49221.5|49231.5|49181.5|49295|49243.5|49225|49175|685
1681391700000|2023-04-13 13:15:00|49238|49188|49313|49263|49334.5|49284.5|49231|49181|671
1681392000000|2023-04-13 13:20:00|49316|49266|49274.5|49224.5|49334.5|49284.5|49245|49195|611
1681392300000|2023-04-13 13:25:00|49272|49222|49268|49218|49294.5|49244.5|49255|49205|640
1681392600000|2023-04-13 13:30:00|49269|49219|49167.5|49117.5|49290|49240|49147.5|49097.5|815
1681392900000|2023-04-13 13:35:00|49163|49113|49144.5|49094.5|49173|49123|49085|49035|796
1681393200000|2023-04-13 13:40:00|49142.5|49092.5|49090|49040|49154.5|49104.5|49082.5|49032.5|739
1681393500000|2023-04-13 13:45:00|49087.5|49037.5|49035|48985|49099.5|49049.5|49020|48970|773
1681393800000|2023-04-13 13:50:00|49036|48986|49118.5|49068.5|49146|49096|49032.5|48982.5|757
1681394100000|2023-04-13 13:55:00|49117.5|49067.5|49095|49045|49138.5|49088.5|49012.5|48962.5|687
1681394400000|2023-04-13 14:00:00|49092.5|49042.5|49137.5|49087.5|49150|49100|49085|49035|685
1681394700000|2023-04-13 14:05:00|49140|49090|49148.5|49098.5|49181|49131|49122.5|49072.5|654
1681395000000|2023-04-13 14:10:00|49147.5|49097.5|49142.5|49092.5|49167.5|49117.5|49102.5|49052.5|624
1681395300000|2023-04-13 14:15:00|49145|49095|49192.5|49142.5|49198.5|49148.5|49125|49075|610
1681395600000|2023-04-13 14:20:00|49197.5|49147.5|49205|49155|49243.5|49193.5|49172.5|49122.5|589
1681395900000|2023-04-13 14:25:00|49203.5|49153.5|49163|49113|49208|49158|49145|49095|486
1681396200000|2023-04-13 14:30:00|49161|49111|49102.5|49052.5|49175|49125|49098.5|49048.5|552
1681396500000|2023-04-13 14:35:00|49093.5|49043.5|49117.5|49067.5|49131|49081|49085|49035|586
1681396800000|2023-04-13 14:40:00|49124.5|49074.5|49113.5|49063.5|49132.5|49082.5|49079.5|49029.5|567
1681397100000|2023-04-13 14:45:00|49115|49065|49095|49045|49127.5|49077.5|49082.5|49032.5|565
1681397400000|2023-04-13 14:50:00|49097.5|49047.5|49087.5|49037.5|49125|49075|49069.5|49019.5|491
1681397700000|2023-04-13 14:55:00|49092.5|49042.5|49072.5|49022.5|49098|49048|49044.5|48994.5|497
1681398000000|2023-04-13 15:00:00|49075|49025|49072.5|49022.5|49112.5|49062.5|49034.5|48984.5|489
1681398300000|2023-04-13 15:05:00|49075|49025|49107.5|49057.5|49120.5|49070.5|49044.5|48994.5|432
1681398600000|2023-04-13 15:10:00|49120.5|49070.5|49107.5|49057.5|49132.5|49082.5|49066.5|49016.5|524
1681398900000|2023-04-13 15:15:00|49117.5|49067.5|49095.5|49045.5|49138|49088|49084.5|49034.5|438
1681399200000|2023-04-13 15:20:00|49100|49050|49113|49063|49117.5|49067.5|49076.5|49026.5|420
1681399500000|2023-04-13 15:25:00|49094.5|49044.5|49087.5|49037.5|49115|49065|49054.5|49004.5|466
1681399800000|2023-04-13 15:30:00|49085.5|49035.5|49067.5|49017.5|49102.5|49052.5|49049.5|48999.5|434
1681400100000|2023-04-13 15:35:00|49077.5|49027.5|49052.5|49002.5|49085|49035|49019.5|48969.5|382
1681400400000|2023-04-13 15:40:00|49047.5|48997.5|49005|48955|49065|49015|48969.5|48919.5|438
1681400700000|2023-04-13 15:45:00|48990.5|48940.5|49030.5|48980.5|49045|48995|48974.5|48924.5|367
1681401000000|2023-04-13 15:50:00|49032.5|48982.5|49052.5|49002.5|49065|49015|49009.5|48959.5|363
1681401300000|2023-04-13 15:55:00|49055|49005|49057.5|49007.5|49067.5|49017.5|49019.5|48969.5|391
1681401600000|2023-04-13 16:00:00|49065|49015|49077.5|49027.5|49097.5|49047.5|49039.5|48989.5|466
1681401900000|2023-04-13 16:05:00|49072.5|49022.5|49085.5|49035.5|49098|49048|49044.5|48994.5|392
1681402200000|2023-04-13 16:10:00|49087.5|49037.5|49087.5|49037.5|49095|49045|49054.5|49004.5|371
1681402500000|2023-04-13 16:15:00|49085.5|49035.5|49107.5|49057.5|49115|49065|49054.5|49004.5|404
1681402800000|2023-04-13 16:20:00|49105.5|49055.5|49122.5|49072.5|49125|49075|49084.5|49034.5|398
1681403100000|2023-04-13 16:25:00|49125|49075|49143|49093|49152.5|49102.5|49101.5|49051.5|374
1681403400000|2023-04-13 16:30:00|49142.5|49092.5|49142.5|49092.5|49152.5|49102.5|49109.5|49059.5|343
1681403700000|2023-04-13 16:35:00|49124.5|49074.5|49135|49085|49157.5|49107.5|49114.5|49064.5|309
1681404000000|2023-04-13 16:40:00|49137.5|49087.5|49124.5|49074.5|49158|49108|49114.5|49064.5|407
1681404300000|2023-04-13 16:45:00|49142.5|49092.5|49152|49102|49166.5|49116.5|49119.5|49069.5|397
1681404600000|2023-04-13 16:50:00|49156|49106|49151.5|49101.5|49165|49115|49127.5|49077.5|446
1681404900000|2023-04-13 16:55:00|49149.5|49099.5|49148.5|49098.5|49155|49105|49127.5|49077.5|404
1681405200000|2023-04-13 17:00:00|49146.5|49096.5|49147.5|49097.5|49165|49115|49137.5|49087.5|410
1681405500000|2023-04-13 17:05:00|49153.5|49103.5|49127|49077|49158.5|49108.5|49115|49065|383
1681405800000|2023-04-13 17:10:00|49124.5|49074.5|49146.5|49096.5|49146.5|49096.5|49109.5|49059.5|352
1681406100000|2023-04-13 17:15:00|49143.5|49093.5|49163.5|49113.5|49173.5|49123.5|49123.5|49073.5|502
1681406400000|2023-04-13 17:20:00|49156.5|49106.5|49092.5|49042.5|49163.5|49113.5|49091.5|49041.5|423
1681406700000|2023-04-13 17:25:00|49093.5|49043.5|49114.5|49064.5|49128.5|49078.5|49071.5|49021.5|399
1681407000000|2023-04-13 17:30:00|49122.5|49072.5|49089.5|49039.5|49128.5|49078.5|49081.5|49031.5|424
1681407300000|2023-04-13 17:35:00|49094.5|49044.5|49099.5|49049.5|49104.5|49054.5|49075|49025|397
1681407600000|2023-04-13 17:40:00|49098|49048|49093|49043|49104.5|49054.5|49067.5|49017.5|396
1681407900000|2023-04-13 17:45:00|49090.5|49040.5|49117.5|49067.5|49119.5|49069.5|49089.5|49039.5|285
1681408200000|2023-04-13 17:50:00|49114.5|49064.5|49128.5|49078.5|49149.5|49099.5|49100.5|49050.5|474
1681408500000|2023-04-13 17:55:00|49129.5|49079.5|49110|49060|49155|49105|49105|49055|527
1681408800000|2023-04-13 18:00:00|49112|49062|49138.5|49088.5|49140.5|49090.5|49100.5|49050.5|441
1681409100000|2023-04-13 18:05:00|49130.5|49080.5|49162.5|49112.5|49175|49125|49127.5|49077.5|430
1681409400000|2023-04-13 18:10:00|49155.5|49105.5|49130.5|49080.5|49172|49122|49122.5|49072.5|455
1681409700000|2023-04-13 18:15:00|49129.5|49079.5|49140.5|49090.5|49155.5|49105.5|49115|49065|483
1681410000000|2023-04-13 18:20:00|49140|49090|49132.5|49082.5|49149.5|49099.5|49119.5|49069.5|417
1681410300000|2023-04-13 18:25:00|49139.5|49089.5|49110|49060|49139.5|49089.5|49102.5|49052.5|327
1681410600000|2023-04-13 18:30:00|49110.5|49060.5|49212.5|49162.5|49229.5|49179.5|49105|49055|488
1681410900000|2023-04-13 18:35:00|49217.5|49167.5|49234.5|49184.5|49239.5|49189.5|49195|49145|484
1681411200000|2023-04-13 18:40:00|49232.5|49182.5|49274.5|49224.5|49289.5|49239.5|49231.5|49181.5|522
1681411500000|2023-04-13 18:45:00|49266.5|49216.5|49292.5|49242.5|49305|49255|49264.5|49214.5|520
1681411800000|2023-04-13 18:50:00|49297|49247|49325|49275|49337.5|49287.5|49259.5|49209.5|592
1681412100000|2023-04-13 18:55:00|49330|49280|49319.5|49269.5|49339.5|49289.5|49309.5|49259.5|377
1681412400000|2023-04-13 19:00:00|49322|49272|49283.5|49233.5|49339.5|49289.5|49274.5|49224.5|475
1681412700000|2023-04-13 19:05:00|49282.5|49232.5|49292.5|49242.5|49309.5|49259.5|49275|49225|321
1681413000000|2023-04-13 19:10:00|49289.5|49239.5|49292|49242|49299.5|49249.5|49265|49215|426
1681413300000|2023-04-13 19:15:00|49295|49245|49285|49235|49312|49262|49277.5|49227.5|300
1681413600000|2023-04-13 19:20:00|49282.5|49232.5|49272.5|49222.5|49289.5|49239.5|49265.5|49215.5|343
1681413900000|2023-04-13 19:25:00|49277.5|49227.5|49285|49235|49299.5|49249.5|49267.5|49217.5|457
1681414200000|2023-04-13 19:30:00|49292|49242|49307|49257|49309.5|49259.5|49284.5|49234.5|486
1681414500000|2023-04-13 19:35:00|49305|49255|49299.5|49249.5|49307|49257|49277.5|49227.5|341
1681414800000|2023-04-13 19:40:00|49297.5|49247.5|49300.5|49250.5|49314.5|49264.5|49294.5|49244.5|443
1681415100000|2023-04-13 19:45:00|49300|49250|49294.5|49244.5|49319.5|49269.5|49292.5|49242.5|461
1681415400000|2023-04-13 19:50:00|49300.5|49250.5|49292.5|49242.5|49309.5|49259.5|49285|49235|451
1681415700000|2023-04-13 19:55:00|49295.5|49245.5|49297.5|49247.5|49299.5|49249.5|49282.5|49232.5|432
1681474200000|2023-04-14 12:10:00|49241|49191|49154|49104|49251|49201|49119.5|49069.5|519
1681474500000|2023-04-14 12:15:00|49144.5|49094.5|49147|49097|49167.5|49117.5|49094.5|49044.5|686
1681474800000|2023-04-14 12:20:00|49132|49082|49136.5|49086.5|49162|49112|49094.5|49044.5|509
1681475100000|2023-04-14 12:25:00|49139.5|49089.5|49075|49025|49152|49099.5|49054.5|49004.5|582
1681475400000|2023-04-14 12:30:00|49029.5|48979.5|49280.5|49230.5|49282|49232|48950.5|48900.5|901
1681475700000|2023-04-14 12:35:00|49275.5|49225.5|49255|49205|49295|49245|49200|49150|804
1681476000000|2023-04-14 12:40:00|49256.5|49206.5|49335.5|49285.5|49347.5|49297.5|49243|49193|769
1681476300000|2023-04-14 12:45:00|49345.5|49295.5|49339|49289|49395.5|49345.5|49310.5|49260.5|880
1681476600000|2023-04-14 12:50:00|49335|49285|49274.5|49224.5|49346.5|49296.5|49272.5|49222.5|706
1681476900000|2023-04-14 12:55:00|49275.5|49225.5|49267.5|49217.5|49319.5|49269.5|49245|49195|707
1681477200000|2023-04-14 13:00:00|49258.5|49208.5|49357.5|49307.5|49382|49332|49245|49195|697
1681477500000|2023-04-14 13:05:00|49352.5|49302.5|49422|49372|49425|49375|49332|49282|694
1681477800000|2023-04-14 13:10:00|49419.5|49369.5|49435|49385|49447.5|49397.5|49392.5|49342.5|666
1681478100000|2023-04-14 13:15:00|49432.5|49382.5|49442.5|49392.5|49459.5|49409.5|49387|49337|675
1681478400000|2023-04-14 13:20:00|49435|49385|49509|49459|49574.5|49524.5|49431.5|49381.5|661
1681478700000|2023-04-14 13:25:00|49511|49461|49594.5|49544.5|49611.5|49561.5|49501.5|49451.5|718
1681479000000|2023-04-14 13:30:00|49598|49548|49551.5|49501.5|49605|49551.5|49525|49475|767
1681479300000|2023-04-14 13:35:00|49557|49507|49546.5|49496.5|49566.5|49516.5|49515|49465|706
1681479600000|2023-04-14 13:40:00|49551.5|49501.5|49472|49422|49586.5|49536.5|49466.5|49416.5|640
1681479900000|2023-04-14 13:45:00|49474|49424|49479|49429|49511.5|49461.5|49465|49415|627
1681480200000|2023-04-14 13:50:00|49473.5|49423.5|49481.5|49431.5|49491.5|49441.5|49452|49402|578
1681480500000|2023-04-14 13:55:00|49472|49422|49475.5|49425.5|49501.5|49451.5|49447.5|49397.5|544
1681480800000|2023-04-14 14:00:00|49488|49438|49537|49487|49607.5|49557.5|49475.5|49425.5|870
1681481100000|2023-04-14 14:05:00|49533|49483|49631.5|49581.5|49676.5|49626.5|49533|49483|837
1681481400000|2023-04-14 14:10:00|49628|49578|49582.5|49532.5|49630.5|49580.5|49572|49522|655
1681481700000|2023-04-14 14:15:00|49588|49538|49568.5|49518.5|49615|49565|49558.5|49508.5|641
1681482000000|2023-04-14 14:20:00|49571.5|49521.5|49584|49534|49601.5|49551.5|49553.5|49503.5|682
1681482300000|2023-04-14 14:25:00|49579|49529|49598|49548|49601.5|49551.5|49570.5|49520.5|595
1681482600000|2023-04-14 14:30:00|49594.5|49544.5|49651.5|49601.5|49664.5|49614.5|49594.5|49544.5|597
1681482900000|2023-04-14 14:35:00|49648.5|49598.5|49606.5|49556.5|49669.5|49619.5|49603.5|49553.5|606
1681483200000|2023-04-14 14:40:00|49614.5|49564.5|49616.5|49566.5|49646.5|49596.5|49593.5|49543.5|630
1681483500000|2023-04-14 14:45:00|49614|49564|49621.5|49571.5|49641.5|49591.5|49609.5|49559.5|602
1681483800000|2023-04-14 14:50:00|49620.5|49570.5|49643|49593|49644.5|49594.5|49588|49538|497
1681484100000|2023-04-14 14:55:00|49638.5|49588.5|49596.5|49546.5|49652.5|49602.5|49578.5|49528.5|567
1681484400000|2023-04-14 15:00:00|49594.5|49544.5|49611.5|49561.5|49621.5|49571.5|49584|49534|498
1681484700000|2023-04-14 15:05:00|49618.5|49568.5|49571.5|49521.5|49621.5|49571.5|49563.5|49513.5|519
1681485000000|2023-04-14 15:10:00|49569.5|49519.5|49572.5|49522.5|49581.5|49531.5|49531.5|49481.5|568
1681485300000|2023-04-14 15:15:00|49571.5|49521.5|49576.5|49526.5|49604.5|49554.5|49561|49511|466
1681485600000|2023-04-14 15:20:00|49573.5|49523.5|49603.5|49553.5|49611.5|49561.5|49568.5|49518.5|507
1681485900000|2023-04-14 15:25:00|49601.5|49551.5|49586.5|49536.5|49611.5|49561.5|49552|49502|543
1681486200000|2023-04-14 15:30:00|49586|49536|49548.5|49498.5|49586.5|49536.5|49532.5|49482.5|457
1681486500000|2023-04-14 15:35:00|49549.5|49499.5|49538.5|49488.5|49559|49509|49515|49465|520
1681486800000|2023-04-14 15:40:00|49541.5|49491.5|49518.5|49468.5|49546.5|49496.5|49514.5|49464.5|429
1681487100000|2023-04-14 15:45:00|49516.5|49466.5|49523.5|49473.5|49541.5|49491.5|49496.5|49446.5|541
1681487400000|2023-04-14 15:50:00|49516.5|49466.5|49476.5|49426.5|49529.5|49479.5|49437.5|49387.5|529
1681487700000|2023-04-14 15:55:00|49473.5|49423.5|49416.5|49366.5|49486.5|49436.5|49416.5|49366.5|569
1681488000000|2023-04-14 16:00:00|49425|49375|49425|49375|49456.5|49406.5|49395|49345|618
1681488300000|2023-04-14 16:05:00|49433.5|49383.5|49366.5|49316.5|49455|49405|49366.5|49316.5|413
1681488600000|2023-04-14 16:10:00|49378.5|49328.5|49377|49327|49389.5|49339.5|49358.5|49305|437
1681488900000|2023-04-14 16:15:00|49379.5|49329.5|49365|49315|49384.5|49334.5|49342|49292|401
1681489200000|2023-04-14 16:20:00|49357.5|49307.5|49361.5|49311.5|49385|49335|49341|49291|490
1681489500000|2023-04-14 16:25:00|49366.5|49316.5|49356.5|49306.5|49374.5|49324.5|49349.5|49299.5|414
1681489800000|2023-04-14 16:30:00|49356|49306|49373.5|49323.5|49379.5|49329.5|49351.5|49301.5|388
1681490100000|2023-04-14 16:35:00|49368.5|49318.5|49393.5|49343.5|49411.5|49361.5|49364.5|49314.5|509
1681490400000|2023-04-14 16:40:00|49394|49344|49416.5|49366.5|49421.5|49371.5|49384.5|49334.5|445
1681490700000|2023-04-14 16:45:00|49421.5|49371.5|49391.5|49341.5|49434.5|49384.5|49382|49332|505
1681491000000|2023-04-14 16:50:00|49399.5|49349.5|49389.5|49339.5|49405|49355|49362|49312|507
1681491300000|2023-04-14 16:55:00|49388.5|49338.5|49339.5|49289.5|49394.5|49344.5|49327|49277|550
1681491600000|2023-04-14 17:00:00|49332|49282|49298.5|49248.5|49349.5|49299.5|49275|49225|634
1681491900000|2023-04-14 17:05:00|49296.5|49246.5|49318.5|49268.5|49329.5|49279.5|49275|49225|601
1681492200000|2023-04-14 17:10:00|49324.5|49274.5|49283.5|49233.5|49329.5|49279.5|49245|49195|508
1681492500000|2023-04-14 17:15:00|49289.5|49239.5|49273.5|49223.5|49293.5|49243.5|49253.5|49203.5|477
1681492800000|2023-04-14 17:20:00|49274.5|49224.5|49294.5|49244.5|49309.5|49259.5|49253.5|49203.5|526
1681493100000|2023-04-14 17:25:00|49296|49246|49316.5|49266.5|49319.5|49269.5|49280.5|49230.5|349
1681493400000|2023-04-14 17:30:00|49313.5|49263.5|49328.5|49278.5|49344.5|49294.5|49308.5|49258.5|525
1681493700000|2023-04-14 17:35:00|49334.5|49284.5|49329.5|49279.5|49355|49305|49315|49265|440
1681494000000|2023-04-14 17:40:00|49324.5|49274.5|49323.5|49273.5|49329.5|49279.5|49303.5|49253.5|344
1681494300000|2023-04-14 17:45:00|49318.5|49268.5|49289.5|49239.5|49319.5|49269.5|49281.5|49231.5|474
1681494600000|2023-04-14 17:50:00|49283.5|49233.5|49306|49256|49319.5|49269.5|49271.5|49221.5|543
1681494900000|2023-04-14 17:55:00|49294.5|49244.5|49298.5|49248.5|49314.5|49264.5|49275.5|49225.5|460
1681495200000|2023-04-14 18:00:00|49309.5|49259.5|49292|49242|49309.5|49259.5|49283|49233|351
1681495500000|2023-04-14 18:05:00|49291|49241|49298|49248|49309.5|49259.5|49284.5|49234.5|471
1681495800000|2023-04-14 18:10:00|49298.5|49248.5|49317|49267|49324.5|49274.5|49285|49235|439
1681496100000|2023-04-14 18:15:00|49314|49264|49326.5|49276.5|49329.5|49279.5|49291.5|49241.5|346
1681496400000|2023-04-14 18:20:00|49328.5|49278.5|49309.5|49259.5|49339.5|49289.5|49279|49229|466
1681496700000|2023-04-14 18:25:00|49311|49261|49303.5|49253.5|49319.5|49269.5|49285|49235|501
1681497000000|2023-04-14 18:30:00|49301.5|49251.5|49313.5|49263.5|49315|49265|49288.5|49238.5|398
1681497300000|2023-04-14 18:35:00|49314.5|49264.5|49253.5|49203.5|49319.5|49269.5|49248.5|49198.5|495
1681497600000|2023-04-14 18:40:00|49256.5|49206.5|49204.5|49154.5|49259.5|49209.5|49188.5|49138.5|526
1681497900000|2023-04-14 18:45:00|49201.5|49151.5|49189.5|49139.5|49245|49195|49188.5|49138.5|472
1681498200000|2023-04-14 18:50:00|49194.5|49144.5|49209.5|49159.5|49224.5|49174.5|49186.5|49136.5|420
1681498500000|2023-04-14 18:55:00|49206.5|49156.5|49208.5|49158.5|49239.5|49189.5|49196.5|49146.5|462
1681498800000|2023-04-14 19:00:00|49203.5|49153.5|49184|49134|49212|49162|49181.5|49131.5|355
1681499100000|2023-04-14 19:05:00|49186.5|49136.5|49201.5|49151.5|49219.5|49169.5|49184|49134|350
1681499400000|2023-04-14 19:10:00|49203.5|49153.5|49203.5|49153.5|49209.5|49159.5|49191|49141|300
1681499700000|2023-04-14 19:15:00|49198.5|49148.5|49193.5|49143.5|49225|49175|49185|49135|372
1681500000000|2023-04-14 19:20:00|49188.5|49138.5|49168.5|49118.5|49199.5|49149.5|49156|49106|338
1681500300000|2023-04-14 19:25:00|49173.5|49123.5|49186|49136|49195|49145|49146.5|49096.5|382
1681500600000|2023-04-14 19:30:00|49195|49145|49193.5|49143.5|49204.5|49154.5|49176|49126|434
1681500900000|2023-04-14 19:35:00|49188.5|49138.5|49196|49146|49204.5|49154.5|49176|49126|411
1681501200000|2023-04-14 19:40:00|49193.5|49143.5|49189.5|49139.5|49199.5|49149.5|49172|49122|340
1681501500000|2023-04-14 19:45:00|49187.5|49137.5|49191|49141|49204.5|49154.5|49176.5|49126.5|295
1681501800000|2023-04-14 19:50:00|49189.5|49139.5|49181.5|49131.5|49196|49146|49173.5|49123.5|309
1681502100000|2023-04-14 19:55:00|49193.5|49143.5|49174.5|49124.5|49199.5|49149.5|49167|49117|299
1681733400000|2023-04-17 12:10:00|49085|49035|49058.5|49008.5|49106.5|49056.5|49018.5|48968.5|537
1681733700000|2023-04-17 12:15:00|49061|49011|49100|49050|49167|49117|49061|49011|635
1681734000000|2023-04-17 12:20:00|49103|49053|49171.5|49121.5|49177|49127|49073.5|49023.5|555
1681734300000|2023-04-17 12:25:00|49133.5|49083.5|49198|49148|49212|49162|49123.5|49073.5|602
1681734600000|2023-04-17 12:30:00|49188.5|49138.5|49217|49167|49306|49256|49181.5|49131.5|825
1681734900000|2023-04-17 12:35:00|49222|49172|49233.5|49183.5|49255|49205|49193|49143|637
1681735200000|2023-04-17 12:40:00|49231|49181|49340|49290|49354.5|49304.5|49207.5|49157.5|677
1681735500000|2023-04-17 12:45:00|49344.5|49294.5|49377|49327|49390|49340|49311.5|49261.5|876
1681735800000|2023-04-17 12:50:00|49379|49329|49322|49272|49404.5|49354.5|49315|49265|818
1681736100000|2023-04-17 12:55:00|49319.5|49269.5|49334|49284|49354.5|49304.5|49287.5|49237.5|770
1681736400000|2023-04-17 13:00:00|49337|49287|49281.5|49231.5|49338.5|49288.5|49265|49215|754
1681736700000|2023-04-17 13:05:00|49284.5|49234.5|49297.5|49247.5|49324.5|49274.5|49254|49204|681
1681737000000|2023-04-17 13:10:00|49305|49255|49332|49282|49336|49286|49277.5|49227.5|716
1681737300000|2023-04-17 13:15:00|49330|49280|49362|49312|49382|49332|49319|49269|599
1681737600000|2023-04-17 13:20:00|49364|49314|49369.5|49319.5|49413.5|49363.5|49325|49275|715
1681737900000|2023-04-17 13:25:00|49362.5|49312.5|49375|49325|49384.5|49334.5|49335|49285|568
1681738200000|2023-04-17 13:30:00|49370|49320|49398.5|49348.5|49443.5|49393.5|49345|49295|690
1681738500000|2023-04-17 13:35:00|49403|49353|49384.5|49334.5|49413.5|49363.5|49355|49305|756
1681738800000|2023-04-17 13:40:00|49380|49330|49402|49352|49410|49360|49344|49294|691
1681739100000|2023-04-17 13:45:00|49400|49350|49437|49387|49455|49405|49390|49340|714
1681739400000|2023-04-17 13:50:00|49429|49379|49469|49419|49482|49432|49414|49364|704
1681739700000|2023-04-17 13:55:00|49478|49428|49498|49448|49512.5|49462.5|49434|49384|632
1681740000000|2023-04-17 14:00:00|49485|49435|49500.5|49450.5|49504.5|49454.5|49470|49420|618
1681740300000|2023-04-17 14:05:00|49495|49445|49453.5|49403.5|49515|49465|49440|49390|561
1681740600000|2023-04-17 14:10:00|49445|49395|49490|49440|49526|49476|49445|49395|603
1681740900000|2023-04-17 14:15:00|49485|49435|49493|49443|49513.5|49461|49472.5|49416|473
1681741200000|2023-04-17 14:20:00|49487.5|49437.5|49487.5|49437.5|49521|49463.5|49465|49415|572
1681741500000|2023-04-17 14:25:00|49495|49445|49488.5|49438.5|49514.5|49464.5|49465|49415|536
1681741800000|2023-04-17 14:30:00|49487.5|49437.5|49495|49445|49526|49473.5|49475|49405|472
1681742100000|2023-04-17 14:35:00|49502.5|49452.5|49555|49505|49567.5|49517.5|49485|49435|634
1681742400000|2023-04-17 14:40:00|49550|49500|49578|49528|49593.5|49538.5|49535|49485|639
1681742700000|2023-04-17 14:45:00|49582|49532|49560.5|49510.5|49593.5|49543.5|49545|49495|569
1681743000000|2023-04-17 14:50:00|49565.5|49515.5|49543.5|49493.5|49571|49521|49525|49473.5|557
1681743300000|2023-04-17 14:55:00|49540|49490|49540|49490|49569.5|49519.5|49535|49476|538
1681743600000|2023-04-17 15:00:00|49537.5|49487.5|49532.5|49482.5|49551|49501|49495|49445|588
1681743900000|2023-04-17 15:05:00|49534.5|49484.5|49538|49488|49566|49513.5|49525|49471|535
1681744200000|2023-04-17 15:10:00|49535|49485|49553.5|49503.5|49563.5|49513.5|49525|49475|469
1681744500000|2023-04-17 15:15:00|49555|49505|49565.5|49515.5|49578.5|49528.5|49515|49465|577
1681744800000|2023-04-17 15:20:00|49565|49515|49545.5|49495.5|49593.5|49543.5|49535|49485|457
1681745100000|2023-04-17 15:25:00|49550.5|49500.5|49571|49521|49571|49521|49525|49475|497
1681745400000|2023-04-17 15:30:00|49560.5|49510.5|49550.5|49500.5|49578.5|49528.5|49525|49475|496
1681745700000|2023-04-17 15:35:00|49554.5|49504.5|49558.5|49508.5|49573.5|49523.5|49535|49485|439
1681746000000|2023-04-17 15:40:00|49548|49498|49548.5|49498.5|49564.5|49514.5|49530.5|49480.5|306
1681746300000|2023-04-17 15:45:00|49545.5|49495.5|49505.5|49455.5|49552|49502|49495|49445|470
1681746600000|2023-04-17 15:50:00|49505|49455|49492|49442|49518.5|49468.5|49470.5|49420.5|458
1681746900000|2023-04-17 15:55:00|49490.5|49440.5|49493.5|49443.5|49498.5|49448.5|49465|49415|426
1681747200000|2023-04-17 16:00:00|49493|49443|49473.5|49423.5|49494.5|49444.5|49455|49405|465
1681747500000|2023-04-17 16:05:00|49477|49427|49473|49423|49486|49436|49447.5|49397.5|424
1681747800000|2023-04-17 16:10:00|49470.5|49420.5|49490.5|49440.5|49500.5|49450.5|49465|49415|344
1681748100000|2023-04-17 16:15:00|49485.5|49435.5|49500.5|49450.5|49523.5|49473.5|49485|49435|365
1681748400000|2023-04-17 16:20:00|49493|49443|49489.5|49439.5|49503.5|49453.5|49475|49425|467
1681748700000|2023-04-17 16:25:00|49485.5|49435.5|49485.5|49435.5|49493.5|49443.5|49465|49415|426
1681749000000|2023-04-17 16:30:00|49489.5|49439.5|49484.5|49434.5|49504.5|49454.5|49475|49425|339
1681749300000|2023-04-17 16:35:00|49488.5|49438.5|49494.5|49444.5|49503.5|49453.5|49475|49425|313
1681749600000|2023-04-17 16:40:00|49498|49448|49498|49448|49508.5|49458.5|49482.5|49432.5|410
1681749900000|2023-04-17 16:45:00|49491.5|49441.5|49490.5|49440.5|49508.5|49458.5|49484.5|49434.5|432
1681750200000|2023-04-17 16:50:00|49499.5|49449.5|49490.5|49440.5|49503.5|49453.5|49475|49425|421
1681750500000|2023-04-17 16:55:00|49495.5|49445.5|49482.5|49432.5|49503.5|49453.5|49467.5|49417.5|456
1681750800000|2023-04-17 17:00:00|49480.5|49430.5|49470.5|49420.5|49503.5|49453.5|49464.5|49414.5|402
1681751100000|2023-04-17 17:05:00|49465|49415|49482.5|49432.5|49498.5|49448.5|49457.5|49407.5|464
1681751400000|2023-04-17 17:10:00|49485|49435|49495.5|49445.5|49521|49471|49482.5|49432.5|418
1681751700000|2023-04-17 17:15:00|49497.5|49447.5|49485.5|49435.5|49513.5|49463.5|49475|49425|394
1681752000000|2023-04-17 17:20:00|49493.5|49443.5|49471.5|49421.5|49493.5|49443.5|49445|49395|464
1681752300000|2023-04-17 17:25:00|49467.5|49417.5|49431.5|49381.5|49478.5|49428.5|49425|49375|558
1681752600000|2023-04-17 17:30:00|49430.5|49380.5|49433|49383|49451|49401|49415|49365|438
1681752900000|2023-04-17 17:35:00|49434|49384|49418.5|49368.5|49448.5|49398.5|49395|49345|498
1681753200000|2023-04-17 17:40:00|49411.5|49361.5|49380.5|49330.5|49418.5|49368.5|49375|49325|488
1681753500000|2023-04-17 17:45:00|49381.5|49331.5|49355.5|49305.5|49388.5|49338.5|49335.5|49285.5|524
1681753800000|2023-04-17 17:50:00|49363.5|49313.5|49360.5|49310.5|49376|49326|49343.5|49293.5|511
1681754100000|2023-04-17 17:55:00|49355.5|49305.5|49330.5|49280.5|49366|49316|49315|49265|538
1681754400000|2023-04-17 18:00:00|49332.5|49282.5|49327.5|49277.5|49367.5|49317.5|49325|49275|564
1681754700000|2023-04-17 18:05:00|49326.5|49276.5|49286|49236|49336|49286|49257.5|49207.5|554
1681755000000|2023-04-17 18:10:00|49276.5|49226.5|49221.5|49171.5|49288.5|49238.5|49215.5|49165.5|598
1681755300000|2023-04-17 18:15:00|49222.5|49172.5|49254.5|49204.5|49261|49211|49205|49155|653
1681755600000|2023-04-17 18:20:00|49245|49195|49260.5|49210.5|49268.5|49218.5|49235|49185|483
1681755900000|2023-04-17 18:25:00|49257.5|49207.5|49245.5|49195.5|49271|49221|49231.5|49181.5|352
1681756200000|2023-04-17 18:30:00|49243|49193|49245.5|49195.5|49258.5|49208.5|49225|49175|435
1681756500000|2023-04-17 18:35:00|49247.5|49197.5|49247.5|49197.5|49300.5|49250.5|49245|49195|574
1681756800000|2023-04-17 18:40:00|49255.5|49205.5|49273.5|49223.5|49278.5|49228.5|49242.5|49192.5|398
1681757100000|2023-04-17 18:45:00|49268|49218|49295.5|49245.5|49311|49261|49265|49215|497
1681757400000|2023-04-17 18:50:00|49299.5|49249.5|49303|49253|49308.5|49258.5|49284.5|49234.5|434
1681757700000|2023-04-17 18:55:00|49308.5|49258.5|49320.5|49270.5|49330|49280|49294.5|49244.5|460
1681758000000|2023-04-17 19:00:00|49325.5|49275.5|49333.5|49283.5|49337.5|49287.5|49305|49255|468
1681758300000|2023-04-17 19:05:00|49330.5|49280.5|49341|49291|49349.5|49299.5|49323.5|49273.5|447
1681758600000|2023-04-17 19:10:00|49347|49297|49345|49295|49356|49306|49329.5|49279.5|375
1681758900000|2023-04-17 19:15:00|49335|49285|49363.5|49313.5|49363.5|49313.5|49317.5|49267.5|376
1681759200000|2023-04-17 19:20:00|49350.5|49300.5|49377|49327|49384.5|49334.5|49345|49295|390
1681759500000|2023-04-17 19:25:00|49370.5|49320.5|49360.5|49310.5|49383.5|49333.5|49354.5|49304.5|298
1681759800000|2023-04-17 19:30:00|49367|49317|49369.5|49319.5|49389.5|49339.5|49355|49305|378
1681760100000|2023-04-17 19:35:00|49370.5|49320.5|49392|49342|49398.5|49348.5|49365.5|49315.5|278
1681760400000|2023-04-17 19:40:00|49390.5|49340.5|49384.5|49334.5|49403.5|49353.5|49374.5|49324.5|317
1681760700000|2023-04-17 19:45:00|49390.5|49340.5|49404.5|49354.5|49416|49366|49384.5|49334.5|289
1681761000000|2023-04-17 19:50:00|49400.5|49350.5|49384.5|49334.5|49408.5|49358.5|49365.5|49315.5|427
1681761300000|2023-04-17 19:55:00|49379.5|49329.5|49382.5|49332.5|49400.5|49350.5|49360.5|49310.5|440
1681819800000|2023-04-18 12:10:00|49255.5|49205.5|49277.5|49227.5|49305.5|49255.5|49220.5|49170.5|564
1681820100000|2023-04-18 12:15:00|49283|49233|49302.5|49252.5|49310|49260|49240.5|49190.5|561
1681820400000|2023-04-18 12:20:00|49285.5|49235.5|49288.5|49238.5|49335.5|49275.5|49195.5|49145.5|592
1681820700000|2023-04-18 12:25:00|49305.5|49255.5|49302|49252|49323|49273|49270.5|49220.5|515
1681821000000|2023-04-18 12:30:00|49305.5|49255.5|49387.5|49337.5|49399.5|49349.5|49253.5|49203.5|802
1681821300000|2023-04-18 12:35:00|49376.5|49326.5|49429.5|49379.5|49437|49387|49376.5|49326.5|684
1681821600000|2023-04-18 12:40:00|49434.5|49384.5|49389.5|49339.5|49445.5|49395.5|49377.5|49327.5|685
1681821900000|2023-04-18 12:45:00|49391|49341|49451|49401|49469.5|49419.5|49388.5|49338.5|679
1681822200000|2023-04-18 12:50:00|49437.5|49387.5|49441.5|49391.5|49463|49413|49403.5|49353.5|743
1681822500000|2023-04-18 12:55:00|49449.5|49399.5|49472|49422|49485.5|49435.5|49417.5|49367.5|743
1681822800000|2023-04-18 13:00:00|49475.5|49425.5|49477|49427|49510.5|49460.5|49437.5|49387.5|679
1681823100000|2023-04-18 13:05:00|49476.5|49426.5|49509.5|49459.5|49543|49493|49473.5|49423.5|700
1681823400000|2023-04-18 13:10:00|49511.5|49461.5|49529|49479|49535.5|49485.5|49485|49435|654
1681823700000|2023-04-18 13:15:00|49527|49477|49619.5|49569.5|49633|49583|49527|49477|773
1681824000000|2023-04-18 13:20:00|49625.5|49575.5|49805|49755|49810.5|49760.5|49603|49553|711
1681824300000|2023-04-18 13:25:00|49798|49748|49883|49833|49898.5|49848.5|49753|49703|842
1681824600000|2023-04-18 13:30:00|49885|49835|49853.5|49803.5|49950.5|49900.5|49848|49795|784
1681824900000|2023-04-18 13:35:00|49854.5|49804.5|49779.5|49729.5|49863|49813|49713|49663|830
1681825200000|2023-04-18 13:40:00|49788.5|49738.5|49769.5|49719.5|49837|49783.5|49759.5|49709.5|727
1681825500000|2023-04-18 13:45:00|49779.5|49729.5|49754.5|49704.5|49779.5|49729.5|49714.5|49664.5|628
1681825800000|2023-04-18 13:50:00|49757|49707|49759.5|49709.5|49769.5|49719.5|49715|49657|691
1681826100000|2023-04-18 13:55:00|49755|49705|49813|49763|49834.5|49769.5|49748|49698|603
1681826400000|2023-04-18 14:00:00|49814|49764|49849.5|49799.5|49862|49803.5|49778|49728|662
1681826700000|2023-04-18 14:05:00|49853.5|49803.5|49749|49699|49862|49803.5|49738|49688|660
1681827000000|2023-04-18 14:10:00|49743|49693|49725|49675|49773.5|49723.5|49714|49664|657
1681827300000|2023-04-18 14:15:00|49727.5|49677.5|49709.5|49659.5|49739.5|49689.5|49673|49623|642
1681827600000|2023-04-18 14:20:00|49708.5|49658.5|49700.5|49650.5|49714.5|49664.5|49687.5|49637.5|506
1681827900000|2023-04-18 14:25:00|49703|49653|49723|49673|49745|49695|49695|49645|573
1681828200000|2023-04-18 14:30:00|49737.5|49687.5|49775|49725|49789.5|49739.5|49737.5|49687.5|614
1681828500000|2023-04-18 14:35:00|49779.5|49729.5|49809.5|49759.5|49813.5|49763.5|49769.5|49719.5|599
1681828800000|2023-04-18 14:40:00|49808|49758|49775.5|49725.5|49813.5|49763.5|49757.5|49707.5|589
1681829100000|2023-04-18 14:45:00|49776|49726|49755.5|49705.5|49785.5|49735.5|49741.5|49691.5|591
1681829400000|2023-04-18 14:50:00|49756|49706|49724.5|49674.5|49773|49723|49723|49673|577
1681829700000|2023-04-18 14:55:00|49718.5|49668.5|49753|49703|49754.5|49704.5|49696.5|49646.5|547
1681830000000|2023-04-18 15:00:00|49752|49702|49773.5|49723.5|49809.5|49759.5|49735|49685|645
1681830300000|2023-04-18 15:05:00|49771.5|49721.5|49715|49665|49773.5|49723.5|49708|49658|518
1681830600000|2023-04-18 15:10:00|49719.5|49669.5|49766|49716|49778|49728|49714.5|49664.5|464
1681830900000|2023-04-18 15:15:00|49765.5|49715.5|49756.5|49706.5|49775|49725|49738.5|49688.5|508
1681831200000|2023-04-18 15:20:00|49762|49712|49775.5|49725.5|49792|49742|49741.5|49691.5|451
1681831500000|2023-04-18 15:25:00|49772.5|49722.5|49724.5|49674.5|49777|49727|49707.5|49657.5|401
1681831800000|2023-04-18 15:30:00|49723|49673|49730.5|49680.5|49739.5|49689.5|49715|49665|488
1681832100000|2023-04-18 15:35:00|49728.5|49678.5|49803.5|49753.5|49803.5|49753.5|49726.5|49676.5|385
1681832400000|2023-04-18 15:40:00|49804.5|49754.5|49758|49708|49804.5|49754.5|49745|49695|540
1681832700000|2023-04-18 15:45:00|49763.5|49713.5|49729.5|49679.5|49777|49727|49723.5|49673.5|495
1681833000000|2023-04-18 15:50:00|49728.5|49678.5|49743|49693|49755|49705|49723|49673|434
1681833300000|2023-04-18 15:55:00|49737.5|49687.5|49762.5|49712.5|49770.5|49720.5|49735|49685|470
1681833600000|2023-04-18 16:00:00|49765.5|49715.5|49774.5|49724.5|49775|49725|49743|49693|459
1681833900000|2023-04-18 16:05:00|49773.5|49723.5|49738|49688|49775|49725|49735|49685|481
1681834200000|2023-04-18 16:10:00|49744|49694|49742|49692|49755|49705|49727.5|49677.5|382
1681834500000|2023-04-18 16:15:00|49742.5|49692.5|49737.5|49687.5|49745|49695|49729|49679|300
1681834800000|2023-04-18 16:20:00|49738.5|49688.5|49738|49688|49745.5|49695.5|49722.5|49672.5|263
1681835100000|2023-04-18 16:25:00|49735.5|49685.5|49752.5|49702.5|49755|49705|49732.5|49682.5|459
1681835400000|2023-04-18 16:30:00|49748.5|49698.5|49733.5|49683.5|49749.5|49699.5|49725|49675|362
1681835700000|2023-04-18 16:35:00|49730.5|49680.5|49725|49675|49739.5|49689.5|49710.5|49660.5|357
1681836000000|2023-04-18 16:40:00|49723|49673|49724.5|49674.5|49734.5|49684.5|49702|49652|470
1681836300000|2023-04-18 16:45:00|49721.5|49671.5|49695|49645|49725|49675|49693.5|49643.5|233
1681836600000|2023-04-18 16:50:00|49697|49647|49711.5|49661.5|49722.5|49672.5|49687.5|49637.5|337
1681836900000|2023-04-18 16:55:00|49717|49667|49702.5|49652.5|49719.5|49669.5|49675|49625|473
1681837200000|2023-04-18 17:00:00|49707|49657|49710.5|49660.5|49723|49668.5|49690.5|49633|471
1681837500000|2023-04-18 17:05:00|49700.5|49650.5|49744.5|49694.5|49749.5|49699.5|49700.5|49650.5|560
1681837800000|2023-04-18 17:10:00|49742|49692|49771.5|49721.5|49779.5|49729.5|49737.5|49687.5|429
1681838100000|2023-04-18 17:15:00|49774.5|49724.5|49777.5|49727.5|49789.5|49739.5|49762.5|49712.5|410
1681838400000|2023-04-18 17:20:00|49779.5|49729.5|49744.5|49694.5|49779.5|49729.5|49731.5|49681.5|380
1681838700000|2023-04-18 17:25:00|49737.5|49687.5|49733|49683|49749.5|49699.5|49697.5|49647.5|419
1681839000000|2023-04-18 17:30:00|49735.5|49685.5|49735.5|49685.5|49744.5|49694.5|49717.5|49667.5|383
1681839300000|2023-04-18 17:35:00|49732.5|49682.5|49739.5|49689.5|49750.5|49700.5|49725.5|49675.5|244
1681839600000|2023-04-18 17:40:00|49730.5|49680.5|49743|49693|49749.5|49699.5|49722.5|49672.5|292
1681839900000|2023-04-18 17:45:00|49740.5|49690.5|49749.5|49699.5|49749.5|49699.5|49727.5|49677.5|257
1681840200000|2023-04-18 17:50:00|49745|49695|49740|49690|49749.5|49699.5|49727.5|49677.5|255
1681840500000|2023-04-18 17:55:00|49732.5|49682.5|49750.5|49700.5|49760.5|49710.5|49726.5|49676.5|386
1681840800000|2023-04-18 18:00:00|49745|49695|49805.5|49755.5|49832.5|49782.5|49745|49695|542
1681841100000|2023-04-18 18:05:00|49810|49760|49884.5|49804.5|49884.5|49829.5|49784.5|49734.5|459
1681841400000|2023-04-18 18:10:00|49872.5|49822.5|49887.5|49837.5|49909.5|49859.5|49857.5|49807.5|494
1681841700000|2023-04-18 18:15:00|49874.5|49824.5|49862.5|49812.5|49902|49849.5|49857.5|49802|452
1681842000000|2023-04-18 18:20:00|49861|49811|49845.5|49795.5|49875|49825|49819.5|49769.5|341
1681842300000|2023-04-18 18:25:00|49846|49796|49859.5|49809.5|49884.5|49834.5|49839.5|49789.5|443
1681842600000|2023-04-18 18:30:00|49872.5|49822.5|49886.5|49836.5|49891|49841|49859.5|49809.5|339
1681842900000|2023-04-18 18:35:00|49885|49835|49915|49865|49937.5|49887.5|49859.5|49809.5|523
1681843200000|2023-04-18 18:40:00|49915.5|49865.5|49887.5|49837.5|49929.5|49879.5|49879.5|49829.5|394
1681843500000|2023-04-18 18:45:00|49895.5|49845.5|49918|49868|49925.5|49875.5|49877.5|49827.5|481
1681843800000|2023-04-18 18:50:00|49925|49875|49945.5|49895.5|49992.5|49942.5|49914.5|49864.5|615
1681844100000|2023-04-18 18:55:00|49941|49891|49889.5|49839.5|49964.5|49914.5|49876|49826|628
1681844400000|2023-04-18 19:00:00|49895|49845|49790.5|49740.5|49897.5|49847.5|49790.5|49740.5|578
1681844700000|2023-04-18 19:05:00|49795|49745|49719.5|49669.5|49800.5|49750.5|49702.5|49652.5|680
1681845000000|2023-04-18 19:10:00|49723.5|49673.5|49754.5|49704.5|49780.5|49730.5|49712.5|49662.5|580
1681845300000|2023-04-18 19:15:00|49757|49707|49738.5|49688.5|49769.5|49719.5|49724.5|49674.5|499
1681845600000|2023-04-18 19:20:00|49734.5|49684.5|49734.5|49684.5|49745|49695|49719.5|49669.5|321
1681845900000|2023-04-18 19:25:00|49743.5|49693.5|49764.5|49714.5|49779.5|49729.5|49740|49690|534
1681846200000|2023-04-18 19:30:00|49765|49715|49804.5|49754.5|49809.5|49759.5|49759.5|49709.5|397
1681846500000|2023-04-18 19:35:00|49796|49746|49784.5|49734.5|49802|49752|49774.5|49724.5|423
1681846800000|2023-04-18 19:40:00|49777.5|49727.5|49782.5|49732.5|49795|49745|49777.5|49727.5|228
1681847100000|2023-04-18 19:45:00|49779.5|49729.5|49767.5|49717.5|49785.5|49735.5|49759.5|49709.5|368
1681847400000|2023-04-18 19:50:00|49771|49721|49781.5|49731.5|49789.5|49739.5|49764.5|49714.5|311
1681847700000|2023-04-18 19:55:00|49780.5|49730.5|49785.5|49735.5|49789.5|49739.5|49763.5|49713.5|380
1681906200000|2023-04-19 12:10:00|50227|50177|50141|50091|50256|50206|50116.5|50059|505
1681906500000|2023-04-19 12:15:00|50130|50080|50160|50110|50195|50145|50087|50037|776
1681906800000|2023-04-19 12:20:00|50162.5|50112.5|50127.5|50077.5|50205|50155|50121.5|50071.5|658
1681907100000|2023-04-19 12:25:00|50134.5|50084.5|50140.5|50090.5|50188.5|50138.5|50111.5|50061.5|743
1681907400000|2023-04-19 12:30:00|50142.5|50092.5|50181.5|50131.5|50194.5|50144.5|50087.5|50037.5|610
1681907700000|2023-04-19 12:35:00|50182.5|50132.5|50147.5|50097.5|50201.5|50151.5|50134.5|50084.5|643
1681908000000|2023-04-19 12:40:00|50150|50100|50156|50106|50191.5|50141.5|50141.5|50091.5|641
1681908300000|2023-04-19 12:45:00|50159|50109|50303|50253|50330.5|50280.5|50156|50106|773
1681908600000|2023-04-19 12:50:00|50305.5|50255.5|50265|50215|50335.5|50285.5|50263.5|50213.5|675
1681908900000|2023-04-19 12:55:00|50260.5|50210.5|50353.5|50303.5|50375|50313.5|50241|50191|671
1681909200000|2023-04-19 13:00:00|50352.5|50302.5|50350|50300|50388.5|50338.5|50335|50285|733
1681909500000|2023-04-19 13:05:00|50352.5|50302.5|50323.5|50273.5|50368.5|50318.5|50297.5|50247.5|709
1681909800000|2023-04-19 13:10:00|50328.5|50278.5|50373.5|50323.5|50405|50355|50315|50265|651
1681910100000|2023-04-19 13:15:00|50371|50321|50416|50366|50428.5|50378.5|50362.5|50312.5|597
1681910400000|2023-04-19 13:20:00|50418.5|50368.5|50393.5|50343.5|50425|50375|50355|50305|576
1681910700000|2023-04-19 13:25:00|50392.5|50342.5|50377.5|50327.5|50408.5|50358.5|50347|50297|470
1681911000000|2023-04-19 13:30:00|50375|50325|50432.5|50382.5|50445|50388.5|50375|50325|551
1681911300000|2023-04-19 13:35:00|50430|50380|50527.5|50477.5|50578.5|50528.5|50425|50375|728
1681911600000|2023-04-19 13:40:00|50526|50476|50522.5|50472.5|50542.5|50492.5|50482.5|50432.5|691
1681911900000|2023-04-19 13:45:00|50522|50472|50545|50495|50583.5|50533.5|50503.5|50453.5|596
1681912200000|2023-04-19 13:50:00|50543.5|50493.5|50533.5|50483.5|50558.5|50508.5|50532.5|50482.5|589
1681912500000|2023-04-19 13:55:00|50532.5|50482.5|50636|50586|50643.5|50593.5|50507.5|50457.5|653
1681912800000|2023-04-19 14:00:00|50632.5|50582.5|50557|50507|50653.5|50603.5|50552.5|50502.5|740
1681913100000|2023-04-19 14:05:00|50558.5|50508.5|50537.5|50487.5|50608.5|50558.5|50535|50485|653
1681913400000|2023-04-19 14:10:00|50542.5|50492.5|50458|50408|50565|50515|50448|50398|738
1681913700000|2023-04-19 14:15:00|50462|50412|50433|50383|50498.5|50448.5|50412|50362|615
1681914000000|2023-04-19 14:20:00|50435.5|50385.5|50403|50353|50453.5|50403.5|50383.5|50333.5|623
1681914300000|2023-04-19 14:25:00|50402.5|50352.5|50379|50329|50410.5|50360.5|50355|50305|637
1681914600000|2023-04-19 14:30:00|50385|50335|50339.5|50289.5|50393|50343|50313|50263|624
1681914900000|2023-04-19 14:35:00|50336.5|50286.5|50319.5|50269.5|50358.5|50308.5|50306.5|50256.5|650
1681915200000|2023-04-19 14:40:00|50316.5|50266.5|50365|50315|50408|50358|50315|50265|653
1681915500000|2023-04-19 14:45:00|50372.5|50322.5|50340.5|50290.5|50400.5|50350.5|50317.5|50267.5|549
1681915800000|2023-04-19 14:50:00|50338|50288|50375.5|50325.5|50378|50328|50315|50265|572
1681916100000|2023-04-19 14:55:00|50373.5|50323.5|50383|50333|50385|50335|50345|50295|567
1681916400000|2023-04-19 15:00:00|50393|50343|50416.5|50366.5|50425.5|50375.5|50372.5|50322.5|570
1681916700000|2023-04-19 15:05:00|50421.5|50371.5|50455|50405|50457.5|50407.5|50401|50351|593
1681917000000|2023-04-19 15:10:00|50453.5|50403.5|50425|50375|50481|50431|50415|50365|500
1681917300000|2023-04-19 15:15:00|50428|50378|50425.5|50375.5|50448.5|50398.5|50417.5|50367.5|451
1681917600000|2023-04-19 15:20:00|50429|50379|50465|50415|50481|50431|50426.5|50376.5|554
1681917900000|2023-04-19 15:25:00|50468|50418|50475|50425|50508.5|50458.5|50461.5|50411.5|503
1681918200000|2023-04-19 15:30:00|50472.5|50422.5|50462.5|50412.5|50478.5|50428.5|50433.5|50383.5|479
1681918500000|2023-04-19 15:35:00|50458.5|50408.5|50486.5|50436.5|50488.5|50438.5|50437.5|50387.5|394
1681918800000|2023-04-19 15:40:00|50482.5|50432.5|50504|50454|50521|50471|50482.5|50432.5|376
1681919100000|2023-04-19 15:45:00|50506.5|50456.5|50528.5|50478.5|50535|50485|50497.5|50447.5|351
1681919400000|2023-04-19 15:50:00|50527.5|50477.5|50517.5|50467.5|50538.5|50488.5|50497.5|50447.5|418
1681919700000|2023-04-19 15:55:00|50528.5|50478.5|50540|50490|50551.5|50501.5|50497.5|50447.5|432
1681920000000|2023-04-19 16:00:00|50541.5|50491.5|50553.5|50503.5|50556.5|50506.5|50525.5|50475.5|495
1681920300000|2023-04-19 16:05:00|50556.5|50506.5|50520.5|50470.5|50568.5|50518.5|50520.5|50470.5|433
1681920600000|2023-04-19 16:10:00|50522|50472|50515|50465|50533.5|50483.5|50495|50445|406
1681920900000|2023-04-19 16:15:00|50510.5|50460.5|50517.5|50467.5|50528.5|50478.5|50510.5|50460.5|340
1681921200000|2023-04-19 16:20:00|50515.5|50465.5|50517.5|50467.5|50533.5|50483.5|50507.5|50457.5|367
1681921500000|2023-04-19 16:25:00|50513.5|50463.5|50485.5|50435.5|50518.5|50468.5|50482.5|50432.5|301
1681921800000|2023-04-19 16:30:00|50486|50436|50487.5|50437.5|50505|50455|50475|50425|425
1681922100000|2023-04-19 16:35:00|50483.5|50433.5|50503.5|50453.5|50523.5|50473.5|50477.5|50427.5|417
1681922400000|2023-04-19 16:40:00|50502.5|50452.5|50522.5|50472.5|50530.5|50480.5|50497.5|50447.5|352
1681922700000|2023-04-19 16:45:00|50528.5|50478.5|50513.5|50463.5|50528.5|50478.5|50505|50455|325
1681923000000|2023-04-19 16:50:00|50516|50466|50504.5|50454.5|50565|50515|50498.5|50448.5|359
1681923300000|2023-04-19 16:55:00|50506|50456|50515|50465|50533.5|50483.5|50495|50445|452
1681923600000|2023-04-19 17:00:00|50505|50455|50527.5|50477.5|50535|50485|50503.5|50453.5|441
1681923900000|2023-04-19 17:05:00|50533.5|50483.5|50527.5|50477.5|50538.5|50488.5|50495|50445|478
1681924200000|2023-04-19 17:10:00|50525.5|50475.5|50522.5|50472.5|50528.5|50478.5|50504.5|50454.5|344
1681924500000|2023-04-19 17:15:00|50528|50478|50602.5|50552.5|50608.5|50558.5|50515|50465|519
1681924800000|2023-04-19 17:20:00|50601|50551|50608.5|50558.5|50615|50565|50585|50535|451
1681925100000|2023-04-19 17:25:00|50613.5|50563.5|50610.5|50560.5|50625|50575|50592.5|50542.5|390
1681925400000|2023-04-19 17:30:00|50612.5|50562.5|50626|50576|50628.5|50578.5|50602.5|50552.5|428
1681925700000|2023-04-19 17:35:00|50622.5|50572.5|50602.5|50552.5|50643.5|50593.5|50587.5|50537.5|557
1681926000000|2023-04-19 17:40:00|50597.5|50547.5|50632.5|50582.5|50638.5|50588.5|50576.5|50526.5|627
1681926300000|2023-04-19 17:45:00|50617.5|50567.5|50620|50570|50653.5|50603.5|50609.5|50559.5|586
1681926600000|2023-04-19 17:50:00|50619|50569|50592.5|50542.5|50626|50576|50592.5|50542.5|542
1681926900000|2023-04-19 17:55:00|50611.5|50561.5|50627.5|50577.5|50635.5|50585.5|50592.5|50542.5|573
1681927200000|2023-04-19 18:00:00|50621.5|50571.5|50666.5|50616.5|50680.5|50630.5|50607.5|50557.5|666
1681927500000|2023-04-19 18:05:00|50678.5|50628.5|50684.5|50634.5|50698.5|50648.5|50647.5|50595|694
1681927800000|2023-04-19 18:10:00|50687|50637|50677.5|50627.5|50698.5|50648.5|50657.5|50607.5|680
1681928100000|2023-04-19 18:15:00|50680.5|50630.5|50702.5|50652.5|50725.5|50675.5|50657.5|50607.5|666
1681928400000|2023-04-19 18:20:00|50697.5|50647.5|50725.5|50675.5|50730|50676.5|50682.5|50632.5|637
1681928700000|2023-04-19 18:25:00|50726.5|50676.5|50702.5|50652.5|50730.5|50680.5|50687.5|50632.5|630
1681929000000|2023-04-19 18:30:00|50701.5|50651.5|50712.5|50662.5|50725|50675|50695.5|50637.5|531
1681929300000|2023-04-19 18:35:00|50713.5|50663.5|50751.5|50701.5|50775|50725|50707.5|50657.5|542
1681929600000|2023-04-19 18:40:00|50746.5|50696.5|50767.5|50717.5|50790|50736.5|50731.5|50681.5|507
1681929900000|2023-04-19 18:45:00|50771.5|50721.5|50812.5|50762.5|50835|50785|50757.5|50707.5|562
1681930200000|2023-04-19 18:50:00|50802.5|50752.5|50818.5|50768.5|50841.5|50791.5|50787.5|50737.5|482
1681930500000|2023-04-19 18:55:00|50816.5|50766.5|50807.5|50757.5|50843.5|50793.5|50802.5|50740|530
1681930800000|2023-04-19 19:00:00|50806.5|50756.5|50777.5|50727.5|50818.5|50768.5|50757.5|50705|594
1681931100000|2023-04-19 19:05:00|50775.5|50725.5|50766|50716|50788.5|50738.5|50752.5|50702.5|381
1681931400000|2023-04-19 19:10:00|50766.5|50716.5|50738.5|50688.5|50776|50726|50711.5|50661.5|472
1681931700000|2023-04-19 19:15:00|50732.5|50682.5|50758.5|50708.5|50768.5|50718.5|50707.5|50657.5|463
1681932000000|2023-04-19 19:20:00|50754|50704|50743|50693|50775|50725|50722.5|50672.5|430
1681932300000|2023-04-19 19:25:00|50739.5|50689.5|50772.5|50722.5|50785|50735|50732.5|50682.5|375
1681932600000|2023-04-19 19:30:00|50777.5|50727.5|50802.5|50752.5|50812|50762|50770.5|50715|413
1681932900000|2023-04-19 19:35:00|50807.5|50757.5|50792.5|50742.5|50817.5|50767.5|50786|50736|309
1681933200000|2023-04-19 19:40:00|50804|50754|50807.5|50757.5|50823.5|50773.5|50792.5|50742.5|428
1681933500000|2023-04-19 19:45:00|50808.5|50758.5|50834|50784|50862|50812|50807.5|50757.5|446
1681933800000|2023-04-19 19:50:00|50837.5|50787.5|50839|50789|50854|50804|50817.5|50767.5|383
1681934100000|2023-04-19 19:55:00|50836.5|50786.5|50876.5|50826.5|50878.5|50828.5|50832.5|50782.5|527
1681992600000|2023-04-20 12:10:00|50753|50703|50840|50790|50864|50814|50736|50686|563
1681992900000|2023-04-20 12:15:00|50840.5|50790.5|50753.5|50703.5|50845|50795|50718.5|50668.5|677
1681993200000|2023-04-20 12:20:00|50756|50706|50774.5|50724.5|50825|50775|50728.5|50678.5|658
1681993500000|2023-04-20 12:25:00|50763.5|50713.5|50695|50645|50785|50735|50663.5|50613.5|655
1681993800000|2023-04-20 12:30:00|50697|50647|50679.5|50629.5|50700|50650|50604.5|50554.5|782
1681994100000|2023-04-20 12:35:00|50669.5|50619.5|50684.5|50634.5|50710.5|50660.5|50615.5|50565.5|822
1681994400000|2023-04-20 12:40:00|50685|50635|50729.5|50679.5|50745|50695|50660.5|50610.5|834
1681994700000|2023-04-20 12:45:00|50727|50677|50690.5|50640.5|50742|50692|50637.5|50587.5|833
1681995000000|2023-04-20 12:50:00|50686.5|50636.5|50687|50637|50705|50655|50621.5|50571.5|865
1681995300000|2023-04-20 12:55:00|50680.5|50630.5|50632|50582|50697|50647|50615.5|50565.5|879
1681995600000|2023-04-20 13:00:00|50629.5|50579.5|50639.5|50589.5|50695|50645|50616.5|50566.5|821
1681995900000|2023-04-20 13:05:00|50644.5|50594.5|50611.5|50561.5|50665.5|50615.5|50568.5|50518.5|837
1681996200000|2023-04-20 13:10:00|50606.5|50556.5|50595|50545|50640|50590|50559.5|50509.5|845
1681996500000|2023-04-20 13:15:00|50584.5|50534.5|50685.5|50635.5|50705.5|50655.5|50576.5|50526.5|836
1681996800000|2023-04-20 13:20:00|50689.5|50639.5|50619.5|50569.5|50702|50652|50596.5|50546.5|715
1681997100000|2023-04-20 13:25:00|50617.5|50567.5|50657.5|50607.5|50695|50645|50602.5|50552.5|703
1681997400000|2023-04-20 13:30:00|50658|50608|50649.5|50599.5|50715.5|50655|50618.5|50568.5|759
1681997700000|2023-04-20 13:35:00|50646|50596|50684.5|50634.5|50693|50643|50591.5|50541.5|767
1681998000000|2023-04-20 13:40:00|50690.5|50640.5|50635|50585|50690.5|50640.5|50591.5|50541.5|743
1681998300000|2023-04-20 13:45:00|50628.5|50578.5|50635|50585|50675|50625|50571.5|50521.5|720
1681998600000|2023-04-20 13:50:00|50634.5|50584.5|50625|50575|50652.5|50602.5|50601.5|50551.5|709
1681998900000|2023-04-20 13:55:00|50623.5|50573.5|50624.5|50574.5|50635|50585|50589.5|50539.5|722
1681999200000|2023-04-20 14:00:00|50630|50580|50566.5|50516.5|50635.5|50585.5|50545|50495|701
1681999500000|2023-04-20 14:05:00|50583.5|50533.5|50528.5|50478.5|50605|50555|50506.5|50456.5|755
1681999800000|2023-04-20 14:10:00|50532|50482|50469.5|50419.5|50549|50499|50447.5|50397.5|756
1682000100000|2023-04-20 14:15:00|50466.5|50416.5|50485|50435|50516.5|50466.5|50446.5|50396.5|746
1682000400000|2023-04-20 14:20:00|50486.5|50436.5|50491.5|50441.5|50506.5|50456.5|50457.5|50407.5|634
1682000700000|2023-04-20 14:25:00|50492.5|50442.5|50511.5|50461.5|50531.5|50481.5|50487.5|50437.5|581
1682001000000|2023-04-20 14:30:00|50509.5|50459.5|50480|50430|50511.5|50461.5|50425|50375|635
1682001300000|2023-04-20 14:35:00|50485|50435|50495|50445|50515|50465|50459.5|50409.5|696
1682001600000|2023-04-20 14:40:00|50500|50450|50486.5|50436.5|50506.5|50456.5|50476.5|50426.5|577
1682001900000|2023-04-20 14:45:00|50485|50435|50465.5|50415.5|50495|50445|50435.5|50385.5|668
1682002200000|2023-04-20 14:50:00|50465|50415|50464|50414|50485|50435|50448.5|50398.5|650
1682002500000|2023-04-20 14:55:00|50467|50417|50475|50425|50490|50440|50431.5|50381.5|718
1682002800000|2023-04-20 15:00:00|50469.5|50419.5|50448|50398|50483.5|50433.5|50433.5|50383.5|681
1682003100000|2023-04-20 15:05:00|50437.5|50387.5|50481.5|50431.5|50505|50455|50434.5|50384.5|692
1682003400000|2023-04-20 15:10:00|50480|50430|50492.5|50442.5|50505.5|50455.5|50467.5|50417.5|516
1682003700000|2023-04-20 15:15:00|50495.5|50445.5|50514.5|50464.5|50535.5|50485.5|50492.5|50442.5|470
1682004000000|2023-04-20 15:20:00|50519.5|50469.5|50459.5|50409.5|50519.5|50469.5|50456.5|50406.5|446
1682004300000|2023-04-20 15:25:00|50464.5|50414.5|50459.5|50409.5|50485.5|50435.5|50442.5|50392.5|543
1682004600000|2023-04-20 15:30:00|50460.5|50410.5|50431.5|50381.5|50485|50435|50414.5|50364.5|601
1682004900000|2023-04-20 15:35:00|50426.5|50376.5|50424.5|50374.5|50435.5|50385.5|50391.5|50341.5|544
1682005200000|2023-04-20 15:40:00|50413.5|50363.5|50442.5|50392.5|50455|50405|50386.5|50336.5|524
1682005500000|2023-04-20 15:45:00|50447.5|50397.5|50427.5|50377.5|50455|50405|50412.5|50362.5|490
1682005800000|2023-04-20 15:50:00|50426.5|50376.5|50449.5|50399.5|50455.5|50405.5|50426.5|50376.5|439
1682006100000|2023-04-20 15:55:00|50458.5|50408.5|50449.5|50399.5|50475.5|50425.5|50427.5|50377.5|513
1682006400000|2023-04-20 16:00:00|50448|50398|50449.5|50399.5|50463|50413|50415.5|50365.5|588
1682006700000|2023-04-20 16:05:00|50453.5|50403.5|50459.5|50409.5|50475|50425|50446.5|50396.5|385
1682007000000|2023-04-20 16:10:00|50456.5|50406.5|50453.5|50403.5|50465.5|50415.5|50436.5|50386.5|283
1682007300000|2023-04-20 16:15:00|50450.5|50400.5|50446.5|50396.5|50458|50408|50438.5|50388.5|418
1682007600000|2023-04-20 16:20:00|50449.5|50399.5|50458|50408|50465.5|50415.5|50436.5|50386.5|370
1682007900000|2023-04-20 16:25:00|50457|50407|50473.5|50423.5|50495|50445|50444.5|50394.5|395
1682008200000|2023-04-20 16:30:00|50479.5|50429.5|50474.5|50424.5|50498.5|50448.5|50466.5|50416.5|464
1682008500000|2023-04-20 16:35:00|50475.5|50425.5|50500.5|50450.5|50515|50465|50474.5|50424.5|455
1682008800000|2023-04-20 16:40:00|50499.5|50449.5|50489.5|50439.5|50525|50475|50480.5|50430.5|407
1682009100000|2023-04-20 16:45:00|50492|50442|50507.5|50457.5|50530.5|50480.5|50484.5|50434.5|539
1682009400000|2023-04-20 16:50:00|50513|50463|50489.5|50439.5|50515.5|50465.5|50481.5|50431.5|408
1682009700000|2023-04-20 16:55:00|50490.5|50440.5|50463.5|50413.5|50505.5|50455.5|50457.5|50407.5|389
1682010000000|2023-04-20 17:00:00|50459.5|50409.5|50474.5|50424.5|50485|50435|50456.5|50406.5|293
1682010300000|2023-04-20 17:05:00|50471|50421|50460.5|50410.5|50483.5|50433.5|50447.5|50397.5|420
1682010600000|2023-04-20 17:10:00|50453.5|50403.5|50424.5|50374.5|50458|50408|50408.5|50358.5|456
1682010900000|2023-04-20 17:15:00|50430.5|50380.5|50409.5|50359.5|50435.5|50385.5|50405|50355|378
1682011200000|2023-04-20 17:20:00|50411.5|50361.5|50412|50362|50430.5|50380.5|50401.5|50351.5|348
1682011500000|2023-04-20 17:25:00|50415.5|50365.5|50414.5|50364.5|50415.5|50365.5|50388.5|50338.5|300
1682011800000|2023-04-20 17:30:00|50410.5|50360.5|50416.5|50366.5|50425|50375|50404.5|50354.5|270
1682012100000|2023-04-20 17:35:00|50418|50368|50413.5|50363.5|50435.5|50385.5|50408.5|50358.5|270
1682012400000|2023-04-20 17:40:00|50410.5|50360.5|50419.5|50369.5|50435|50385|50410.5|50360.5|148
1682012700000|2023-04-20 17:45:00|50421|50371|50449.5|50399.5|50465|50415|50417.5|50367.5|431
1682013000000|2023-04-20 17:50:00|50445.5|50395.5|50434.5|50384.5|50445.5|50395.5|50420.5|50370.5|404
1682013300000|2023-04-20 17:55:00|50432|50382|50438.5|50388.5|50446|50396|50420.5|50361|330
1682013600000|2023-04-20 18:00:00|50445.5|50395.5|50434.5|50384.5|50455|50405|50424.5|50366|328
1682013900000|2023-04-20 18:05:00|50439.5|50389.5|50449.5|50399.5|50476|50425|50434.5|50384.5|424
1682014200000|2023-04-20 18:10:00|50460.5|50410.5|50463.5|50413.5|50465.5|50415.5|50438.5|50388.5|160
1682014500000|2023-04-20 18:15:00|50460.5|50410.5|50454.5|50404.5|50465.5|50415.5|50444|50394|184
1682014800000|2023-04-20 18:20:00|50458|50408|50442|50392|50458|50408|50431.5|50381.5|371
1682015100000|2023-04-20 18:25:00|50444|50394|50449.5|50399.5|50455.5|50405.5|50428.5|50378.5|377
1682015400000|2023-04-20 18:30:00|50450.5|50400.5|50463|50413|50472.5|50422.5|50437.5|50387.5|358
1682015700000|2023-04-20 18:35:00|50461|50411|50450|50400|50475|50425|50438.5|50388.5|464
1682016000000|2023-04-20 18:40:00|50448.5|50398.5|50470.5|50420.5|50480|50430|50444.5|50394.5|497
1682016300000|2023-04-20 18:45:00|50463.5|50413.5|50467.5|50417.5|50477.5|50427.5|50457.5|50407.5|306
1682016600000|2023-04-20 18:50:00|50465|50415|50483|50433|50502.5|50452.5|50453.5|50403.5|311
1682016900000|2023-04-20 18:55:00|50482|50432|50504.5|50454.5|50508.5|50458.5|50478.5|50428.5|262
1682017200000|2023-04-20 19:00:00|50503|50453|50499.5|50449.5|50517.5|50467.5|50487.5|50437.5|314
1682017500000|2023-04-20 19:05:00|50498|50448|50520|50470|50527.5|50477.5|50492.5|50442.5|337
1682017800000|2023-04-20 19:10:00|50515.5|50465.5|50522.5|50472.5|50532.5|50482.5|50497.5|50447.5|435
1682018100000|2023-04-20 19:15:00|50520.5|50470.5|50507.5|50457.5|50537.5|50487.5|50504.5|50454.5|261
1682018400000|2023-04-20 19:20:00|50522.5|50472.5|50532.5|50482.5|50542.5|50492.5|50504.5|50454.5|410
1682018700000|2023-04-20 19:25:00|50531.5|50481.5|50547.5|50497.5|50547.5|50497.5|50523.5|50473.5|359
1682019000000|2023-04-20 19:30:00|50535.5|50485.5|50554.5|50504.5|50565|50515|50528.5|50478.5|416
1682019300000|2023-04-20 19:35:00|50548.5|50498.5|50567.5|50517.5|50582.5|50532.5|50543.5|50493.5|362
1682019600000|2023-04-20 19:40:00|50577.5|50527.5|50587.5|50537.5|50595.5|50545.5|50563.5|50513.5|244
1682019900000|2023-04-20 19:45:00|50595.5|50545.5|50605.5|50555.5|50622.5|50572.5|50585.5|50535.5|304
1682020200000|2023-04-20 19:50:00|50615.5|50565.5|50612.5|50562.5|50637.5|50587.5|50578.5|50528.5|508
1682020500000|2023-04-20 19:55:00|50614.5|50564.5|50617.5|50567.5|50630|50580|50598.5|50548.5|509
1682079000000|2023-04-21 12:10:00|50518.5|50468.5|50518.5|50468.5|50518.5|50468.5|50518.5|50468.5|1
1682105100000|2023-04-21 19:25:00|50518|50468|50518.5|50468.5|50518.5|50468.5|50513.5|50463.5|4
1682338200000|2023-04-24 12:10:00|50717|50667|50745|50695|50804.5|50754.5|50695|50645|486
1682338500000|2023-04-24 12:15:00|50754.5|50704.5|50737.5|50687.5|50772|50722|50696|50646|617
1682338800000|2023-04-24 12:20:00|50734.5|50684.5|50715|50665|50759|50709|50643.5|50593.5|715
1682339100000|2023-04-24 12:25:00|50717|50667|50672.5|50622.5|50717|50667|50648.5|50598.5|540
1682339400000|2023-04-24 12:30:00|50679|50629|50684.5|50634.5|50742|50692|50661|50604|635
1682339700000|2023-04-24 12:35:00|50692|50642|50654|50604|50720|50670|50635|50585|651
1682340000000|2023-04-24 12:40:00|50649.5|50599.5|50683.5|50633.5|50696.5|50646.5|50622.5|50572.5|559
1682340300000|2023-04-24 12:45:00|50692|50642|50673.5|50623.5|50722|50672|50655|50605|556
1682340600000|2023-04-24 12:50:00|50675|50625|50703.5|50653.5|50712|50662|50655|50605|564
1682340900000|2023-04-24 12:55:00|50709.5|50659.5|50653.5|50603.5|50724|50674|50641.5|50591.5|599
1682341200000|2023-04-24 13:00:00|50647.5|50597.5|50593.5|50543.5|50688.5|50638.5|50591.5|50541.5|763
1682341500000|2023-04-24 13:05:00|50589.5|50539.5|50623.5|50573.5|50648.5|50598.5|50585|50535|652
1682341800000|2023-04-24 13:10:00|50621.5|50571.5|50569|50519|50634|50584|50551.5|50501.5|662
1682342100000|2023-04-24 13:15:00|50568.5|50518.5|50548.5|50498.5|50585|50535|50521.5|50471.5|679
1682342400000|2023-04-24 13:20:00|50551|50501|50541.5|50491.5|50585|50531.5|50541.5|50491.5|590
1682342700000|2023-04-24 13:25:00|50543.5|50493.5|50616.5|50566.5|50625|50575|50540.5|50490.5|587
1682343000000|2023-04-24 13:30:00|50618|50568|50763|50713|50779|50729|50611.5|50561.5|849
1682343300000|2023-04-24 13:35:00|50768.5|50718.5|50765|50715|50799|50749|50727.5|50677.5|760
1682343600000|2023-04-24 13:40:00|50766|50716|50806.5|50756.5|50834|50784|50740.5|50690.5|734
1682343900000|2023-04-24 13:45:00|50796.5|50746.5|50836.5|50786.5|50881|50831|50796.5|50746.5|657
1682344200000|2023-04-24 13:50:00|50840.5|50790.5|50751.5|50701.5|50845|50795|50742.5|50692.5|686
1682344500000|2023-04-24 13:55:00|50756.5|50706.5|50681.5|50631.5|50766.5|50716.5|50657.5|50607.5|674
1682344800000|2023-04-24 14:00:00|50679|50629|50631.5|50581.5|50689|50639|50597.5|50547.5|744
1682345100000|2023-04-24 14:05:00|50629|50579|50645|50595|50671.5|50621.5|50602|50552|728
1682345400000|2023-04-24 14:10:00|50651.5|50601.5|50617.5|50567.5|50665|50615|50593.5|50543.5|685
1682345700000|2023-04-24 14:15:00|50633.5|50583.5|50624|50574|50645|50595|50578.5|50528.5|663
1682346000000|2023-04-24 14:20:00|50621.5|50571.5|50687.5|50637.5|50731.5|50681.5|50618.5|50568.5|646
1682346300000|2023-04-24 14:25:00|50704|50654|50731.5|50681.5|50745|50695|50665.5|50615.5|653
1682346600000|2023-04-24 14:30:00|50728.5|50678.5|50801.5|50751.5|50816.5|50766.5|50716.5|50666.5|575
1682346900000|2023-04-24 14:35:00|50808.5|50758.5|50808.5|50758.5|50826.5|50776.5|50788.5|50738.5|625
1682347200000|2023-04-24 14:40:00|50801|50751|50726.5|50676.5|50815|50765|50711.5|50661.5|618
1682347500000|2023-04-24 14:45:00|50734|50684|50717.5|50667.5|50736.5|50686.5|50687|50637|546
1682347800000|2023-04-24 14:50:00|50707.5|50657.5|50693.5|50643.5|50717.5|50667.5|50676.5|50626.5|525
1682348100000|2023-04-24 14:55:00|50689|50639|50686|50636|50735|50685|50651.5|50601.5|610
1682348400000|2023-04-24 15:00:00|50687|50637|50673.5|50623.5|50706.5|50656.5|50641.5|50591.5|650
1682348700000|2023-04-24 15:05:00|50671.5|50621.5|50680|50630|50725|50675|50650|50600|513
1682349000000|2023-04-24 15:10:00|50688.5|50638.5|50682.5|50632.5|50726.5|50676.5|50671.5|50621.5|354
1682349300000|2023-04-24 15:15:00|50678|50628|50678|50628|50699|50649|50655.5|50605.5|470
1682349600000|2023-04-24 15:20:00|50675.5|50625.5|50625.5|50575.5|50681.5|50631.5|50604.5|50554.5|485
1682349900000|2023-04-24 15:25:00|50623.5|50573.5|50605.5|50555.5|50648|50598|50590.5|50540.5|496
1682350200000|2023-04-24 15:30:00|50595.5|50545.5|50618.5|50568.5|50639|50589|50595.5|50545.5|512
1682350500000|2023-04-24 15:35:00|50620|50570|50636.5|50586.5|50660.5|50610.5|50614.5|50564.5|427
1682350800000|2023-04-24 15:40:00|50631|50581|50636|50586|50655|50601.5|50610.5|50560.5|501
1682351100000|2023-04-24 15:45:00|50627.5|50577.5|50587.5|50537.5|50646.5|50596.5|50578.5|50528.5|370
1682351400000|2023-04-24 15:50:00|50582.5|50532.5|50565.5|50515.5|50601.5|50551.5|50542|50492|453
1682351700000|2023-04-24 15:55:00|50563.5|50513.5|50575|50525|50610|50560|50563.5|50513.5|457
1682352000000|2023-04-24 16:00:00|50571|50521|50555|50505|50609|50559|50528.5|50478.5|517
1682352300000|2023-04-24 16:05:00|50550|50500|50568|50518|50591.5|50541.5|50530|50480|452
1682352600000|2023-04-24 16:10:00|50570|50520|50575.5|50525.5|50589|50539|50554.5|50504.5|348
1682352900000|2023-04-24 16:15:00|50585|50535|50550|50500|50595|50545|50534.5|50484.5|403
1682353200000|2023-04-24 16:20:00|50547.5|50497.5|50543.5|50493.5|50566.5|50516.5|50526|50476|450
1682353500000|2023-04-24 16:25:00|50552.5|50502.5|50554.5|50504.5|50575|50525|50539.5|50489.5|314
1682353800000|2023-04-24 16:30:00|50557.5|50507.5|50566.5|50516.5|50581.5|50531.5|50545.5|50495.5|437
1682354100000|2023-04-24 16:35:00|50553|50503|50550.5|50500.5|50571.5|50521.5|50543.5|50493.5|255
1682354400000|2023-04-24 16:40:00|50560|50510|50545.5|50495.5|50566.5|50516.5|50515|50465|322
1682354700000|2023-04-24 16:45:00|50550.5|50500.5|50556.5|50506.5|50561.5|50511.5|50533.5|50483.5|313
1682355000000|2023-04-24 16:50:00|50538|50488|50545|50495|50559|50509|50533.5|50483.5|224
1682355300000|2023-04-24 16:55:00|50530|50480|50515|50465|50555|50505|50493.5|50443.5|396
1682355600000|2023-04-24 17:00:00|50505.5|50455.5|50513.5|50463.5|50536.5|50486.5|50488|50438|451
1682355900000|2023-04-24 17:05:00|50525|50475|50515|50465|50541.5|50491.5|50488.5|50438.5|405
1682356200000|2023-04-24 17:10:00|50520|50470|50515|50465|50535|50485|50495.5|50445.5|419
1682356500000|2023-04-24 17:15:00|50508|50458|50546.5|50496.5|50546.5|50496.5|50505.5|50455.5|425
1682356800000|2023-04-24 17:20:00|50545|50495|50555|50505|50561.5|50511.5|50525.5|50475.5|436
1682357100000|2023-04-24 17:25:00|50545.5|50495.5|50543.5|50493.5|50571.5|50521.5|50538.5|50488.5|417
1682357400000|2023-04-24 17:30:00|50545.5|50495.5|50540.5|50490.5|50570|50520|50539.5|50489.5|363
1682357700000|2023-04-24 17:35:00|50545.5|50495.5|50512.5|50462.5|50556.5|50506.5|50500|50450|446
1682358000000|2023-04-24 17:40:00|50526.5|50476.5|50520.5|50470.5|50541.5|50491.5|50494.5|50444.5|331
1682358300000|2023-04-24 17:45:00|50530|50480|50494.5|50444.5|50541.5|50491.5|50490.5|50440.5|335
1682358600000|2023-04-24 17:50:00|50495.5|50445.5|50485|50435|50521.5|50471.5|50470.5|50420.5|466
1682358900000|2023-04-24 17:55:00|50485.5|50435.5|50484.5|50434.5|50496.5|50446.5|50457.5|50407.5|470
1682359200000|2023-04-24 18:00:00|50487.5|50437.5|50476|50426|50506.5|50456.5|50459.5|50409.5|374
1682359500000|2023-04-24 18:05:00|50485|50435|50486.5|50436.5|50511.5|50461.5|50464.5|50414.5|470
1682359800000|2023-04-24 18:10:00|50485.5|50435.5|50502.5|50452.5|50526.5|50476.5|50470.5|50420.5|414
1682360100000|2023-04-24 18:15:00|50500|50450|50452.5|50402.5|50521.5|50471.5|50445.5|50395.5|452
1682360400000|2023-04-24 18:20:00|50457.5|50407.5|50431.5|50381.5|50476.5|50426.5|50425.5|50375.5|448
1682360700000|2023-04-24 18:25:00|50430.5|50380.5|50415.5|50365.5|50445|50395|50399.5|50349.5|510
1682361000000|2023-04-24 18:30:00|50417.5|50367.5|50445.5|50395.5|50481.5|50431.5|50417.5|50367.5|438
1682361300000|2023-04-24 18:35:00|50447.5|50397.5|50456.5|50406.5|50466.5|50416.5|50420|50370|479
1682361600000|2023-04-24 18:40:00|50442.5|50392.5|50426.5|50376.5|50466.5|50416.5|50415.5|50365.5|405
1682361900000|2023-04-24 18:45:00|50427|50377|50432.5|50382.5|50451.5|50401.5|50411.5|50361.5|388
1682362200000|2023-04-24 18:50:00|50431.5|50381.5|50441.5|50391.5|50471.5|50421.5|50415.5|50365.5|470
1682362500000|2023-04-24 18:55:00|50442.5|50392.5|50426.5|50376.5|50455|50405|50405.5|50355.5|475
1682362800000|2023-04-24 19:00:00|50422|50372|50420.5|50370.5|50435|50385|50410.5|50360.5|348
1682363100000|2023-04-24 19:05:00|50422.5|50372.5|50458|50408|50475|50425|50420.5|50370.5|353
1682363400000|2023-04-24 19:10:00|50456.5|50406.5|50436.5|50386.5|50475|50425|50421.5|50371.5|364
1682363700000|2023-04-24 19:15:00|50438.5|50388.5|50425.5|50375.5|50455|50405|50421.5|50371.5|429
1682364000000|2023-04-24 19:20:00|50429|50379|50417.5|50367.5|50445|50395|50411.5|50361.5|397
1682364300000|2023-04-24 19:25:00|50415.5|50365.5|50427.5|50377.5|50445|50395|50414.5|50364.5|285
1682364600000|2023-04-24 19:30:00|50427|50377|50437.5|50387.5|50445|50395|50419.5|50369.5|273
1682364900000|2023-04-24 19:35:00|50431.5|50381.5|50435|50385|50445|50395|50425.5|50375.5|353
1682365200000|2023-04-24 19:40:00|50432.5|50382.5|50435.5|50385.5|50445|50395|50429.5|50379.5|105
1682365500000|2023-04-24 19:45:00|50442.5|50392.5|50437|50387|50447.5|50397.5|50425.5|50375.5|186
1682365800000|2023-04-24 19:50:00|50447.5|50397.5|50450.5|50400.5|50465.5|50415.5|50429.5|50379.5|316
1682366100000|2023-04-24 19:55:00|50460.5|50410.5|50425.5|50375.5|50465.5|50415.5|50412|50362|365
1682424600000|2023-04-25 12:10:00|50630|50580|50625|50575|50645|50595|50585.5|50535.5|517
1682424900000|2023-04-25 12:15:00|50632.5|50582.5|50654|50604|50702|50652|50610.5|50560.5|687
1682425200000|2023-04-25 12:20:00|50662.5|50612.5|50633|50583|50662.5|50612.5|50610.5|50560.5|687
1682425500000|2023-04-25 12:25:00|50642|50592|50662|50612|50700|50650|50625.5|50575.5|605
1682425800000|2023-04-25 12:30:00|50665|50615|50637|50587|50697.5|50647.5|50627.5|50577.5|674
1682426100000|2023-04-25 12:35:00|50631.5|50581.5|50564.5|50514.5|50645.5|50595.5|50509.5|50459.5|814
1682426400000|2023-04-25 12:40:00|50568|50518|50504.5|50454.5|50577.5|50527.5|50474.5|50424.5|714
1682426700000|2023-04-25 12:45:00|50512.5|50462.5|50437|50387|50525|50475|50429.5|50379.5|817
1682427000000|2023-04-25 12:50:00|50457.5|50407.5|50459.5|50409.5|50485|50435|50374.5|50324.5|821
1682427300000|2023-04-25 12:55:00|50454.5|50404.5|50387.5|50337.5|50475|50425|50374.5|50324.5|805
1682427600000|2023-04-25 13:00:00|50389.5|50339.5|50395|50345|50438|50388|50339.5|50289.5|861
1682427900000|2023-04-25 13:05:00|50377.5|50327.5|50341.5|50291.5|50425|50375|50327.5|50277.5|821
1682428200000|2023-04-25 13:10:00|50343|50293|50419.5|50369.5|50442.5|50392.5|50327.5|50277.5|766
1682428500000|2023-04-25 13:15:00|50420|50370|50522.5|50472.5|50552.5|50502.5|50419.5|50369.5|830
1682428800000|2023-04-25 13:20:00|50516.5|50466.5|50515.5|50465.5|50547.5|50497.5|50467.5|50417.5|799
1682429100000|2023-04-25 13:25:00|50514.5|50464.5|50520.5|50470.5|50531|50481|50469.5|50419.5|745
1682429400000|2023-04-25 13:30:00|50516.5|50466.5|50585.5|50535.5|50592.5|50542.5|50505|50455|865
1682429700000|2023-04-25 13:35:00|50567.5|50517.5|50673.5|50623.5|50687|50637|50547.5|50497.5|895
1682430000000|2023-04-25 13:40:00|50672.5|50622.5|50635|50585|50743|50693|50634.5|50584.5|803
1682430300000|2023-04-25 13:45:00|50629.5|50579.5|50662.5|50612.5|50705|50655|50629.5|50579.5|834
1682430600000|2023-04-25 13:50:00|50662|50612|50761.5|50711.5|50787.5|50737.5|50659.5|50609.5|890
1682430900000|2023-04-25 13:55:00|50766|50716|50797.5|50747.5|50810|50760|50734.5|50684.5|855
1682431200000|2023-04-25 14:00:00|50789.5|50739.5|50825|50775|50845|50795|50759.5|50709.5|830
1682431500000|2023-04-25 14:05:00|50827.5|50777.5|50787.5|50737.5|50838|50788|50766.5|50716.5|776
1682431800000|2023-04-25 14:10:00|50790|50740|50720|50670|50812|50762|50717|50667|738
1682432100000|2023-04-25 14:15:00|50728|50678|50712.5|50662.5|50736|50686|50697|50647|647
1682432400000|2023-04-25 14:20:00|50710|50660|50732|50682|50747.5|50697.5|50704.5|50654.5|534
1682432700000|2023-04-25 14:25:00|50730|50680|50667.5|50617.5|50745|50695|50644.5|50594.5|549
1682433000000|2023-04-25 14:30:00|50665|50615|50682.5|50632.5|50682.5|50632.5|50629.5|50579.5|677
1682433300000|2023-04-25 14:35:00|50680|50630|50652|50602|50697.5|50647.5|50639.5|50589.5|500
1682433600000|2023-04-25 14:40:00|50650|50600|50685|50635|50695|50645|50644.5|50594.5|610
1682433900000|2023-04-25 14:45:00|50693|50643|50685|50635|50693|50643|50639.5|50589.5|541
1682434200000|2023-04-25 14:50:00|50680|50630|50714.5|50664.5|50717|50667|50674.5|50624.5|525
1682434500000|2023-04-25 14:55:00|50717.5|50667.5|50725|50675|50745|50695|50679.5|50629.5|618
1682434800000|2023-04-25 15:00:00|50722.5|50672.5|50708|50658|50736|50686|50695|50645|555
1682435100000|2023-04-25 15:05:00|50700|50650|50704.5|50654.5|50716|50666|50654.5|50604.5|659
1682435400000|2023-04-25 15:10:00|50705|50655|50653|50603|50706|50656|50614.5|50564.5|603
1682435700000|2023-04-25 15:15:00|50652|50602|50710.5|50660.5|50716|50666|50639.5|50589.5|494
1682436000000|2023-04-25 15:20:00|50709.5|50659.5|50680.5|50630.5|50725.5|50675.5|50677|50627|588
1682436300000|2023-04-25 15:25:00|50679.5|50629.5|50685.5|50635.5|50695.5|50645.5|50665.5|50615.5|532
1682436600000|2023-04-25 15:30:00|50688|50638|50690|50640|50735.5|50685.5|50676.5|50626.5|472
1682436900000|2023-04-25 15:35:00|50689.5|50639.5|50682|50632|50725|50675|50677|50627|458
1682437200000|2023-04-25 15:40:00|50685.5|50635.5|50679.5|50629.5|50701|50651|50667.5|50617.5|460
1682437500000|2023-04-25 15:45:00|50686|50636|50669.5|50619.5|50686|50636|50657.5|50607.5|448
1682437800000|2023-04-25 15:50:00|50665.5|50615.5|50670.5|50620.5|50695|50645|50645.5|50595.5|449
1682438100000|2023-04-25 15:55:00|50659.5|50609.5|50655.5|50605.5|50680.5|50630.5|50637.5|50587.5|476
1682438400000|2023-04-25 16:00:00|50651|50601|50625|50575|50660.5|50610.5|50610|50560|564
1682438700000|2023-04-25 16:05:00|50630.5|50580.5|50648|50598|50665|50615|50623|50573|412
1682439000000|2023-04-25 16:10:00|50643.5|50593.5|50629.5|50579.5|50660.5|50610.5|50624.5|50574.5|313
1682439300000|2023-04-25 16:15:00|50633|50583|50615|50565|50645.5|50595.5|50605|50555|466
1682439600000|2023-04-25 16:20:00|50606|50556|50622|50572|50625|50575|50592.5|50542.5|430
1682439900000|2023-04-25 16:25:00|50620.5|50570.5|50638|50588|50640.5|50590.5|50613.5|50563.5|302
1682440200000|2023-04-25 16:30:00|50640.5|50590.5|50655.5|50605.5|50675|50625|50627.5|50577.5|380
1682440500000|2023-04-25 16:35:00|50658|50608|50655.5|50605.5|50666|50616|50643.5|50593.5|411
1682440800000|2023-04-25 16:40:00|50653|50603|50653.5|50603.5|50668.5|50618.5|50643.5|50593.5|271
1682441100000|2023-04-25 16:45:00|50653|50603|50718.5|50668.5|50720.5|50670.5|50649.5|50599.5|523
1682441400000|2023-04-25 16:50:00|50714.5|50664.5|50723.5|50673.5|50725|50675|50690.5|50640.5|455
1682441700000|2023-04-25 16:55:00|50719.5|50669.5|50724.5|50674.5|50735|50685|50708.5|50658.5|379
1682442000000|2023-04-25 17:00:00|50728|50678|50724.5|50674.5|50735|50685|50701|50651|369
1682442300000|2023-04-25 17:05:00|50730.5|50680.5|50733.5|50683.5|50740|50690|50708.5|50658.5|482
1682442600000|2023-04-25 17:10:00|50725|50675|50803.5|50753.5|50808.5|50758.5|50725|50675|480
1682442900000|2023-04-25 17:15:00|50805.5|50755.5|50812|50762|50838.5|50788.5|50792|50742|584
1682443200000|2023-04-25 17:20:00|50810.5|50760.5|50843|50793|50863.5|50813.5|50804.5|50754.5|617
1682443500000|2023-04-25 17:25:00|50840.5|50790.5|50805.5|50755.5|50847|50797|50790.5|50740.5|509
1682443800000|2023-04-25 17:30:00|50806|50756|50793.5|50743.5|50815|50765|50764.5|50714.5|461
1682444100000|2023-04-25 17:35:00|50780.5|50730.5|50790|50740|50793.5|50743.5|50765|50715|343
1682444400000|2023-04-25 17:40:00|50788.5|50738.5|50773.5|50723.5|50815.5|50765.5|50769.5|50719.5|457
1682444700000|2023-04-25 17:45:00|50775.5|50725.5|50809.5|50759.5|50818.5|50768.5|50760.5|50710.5|512
1682445000000|2023-04-25 17:50:00|50814|50764|50769|50719|50825|50775|50751.5|50701.5|492
1682445300000|2023-04-25 17:55:00|50771.5|50721.5|50735.5|50685.5|50775|50725|50730.5|50680.5|509
1682445600000|2023-04-25 18:00:00|50730.5|50680.5|50758.5|50708.5|50765|50715|50710.5|50660.5|498
1682445900000|2023-04-25 18:05:00|50763.5|50713.5|50753.5|50703.5|50763.5|50713.5|50736.5|50686.5|335
1682446200000|2023-04-25 18:10:00|50745.5|50695.5|50750.5|50700.5|50768.5|50718.5|50739.5|50689.5|308
1682446500000|2023-04-25 18:15:00|50746.5|50696.5|50770.5|50720.5|50775.5|50725.5|50738.5|50688.5|405
1682446800000|2023-04-25 18:20:00|50773|50723|50763|50713|50775.5|50725.5|50740.5|50690.5|350
1682447100000|2023-04-25 18:25:00|50760.5|50710.5|50765|50715|50775|50725|50751.5|50701.5|389
1682447400000|2023-04-25 18:30:00|50758.5|50708.5|50785.5|50735.5|50785.5|50735.5|50740.5|50690.5|392
1682447700000|2023-04-25 18:35:00|50780|50730|50770.5|50720.5|50788.5|50738.5|50755.5|50705.5|383
1682448000000|2023-04-25 18:40:00|50770|50720|50774.5|50724.5|50786|50736|50765|50715|394
1682448300000|2023-04-25 18:45:00|50778|50728|50755|50705|50783.5|50733.5|50751.5|50701.5|278
1682448600000|2023-04-25 18:50:00|50758|50708|50723.5|50673.5|50758|50708|50708|50658|486
1682448900000|2023-04-25 18:55:00|50720.5|50670.5|50719.5|50669.5|50735|50685|50704.5|50654.5|424
1682449200000|2023-04-25 19:00:00|50723.5|50673.5|50730|50680|50745.5|50695.5|50710.5|50660.5|504
1682449500000|2023-04-25 19:05:00|50729.5|50679.5|50709.5|50659.5|50745|50695|50695|50645|429
1682449800000|2023-04-25 19:10:00|50710.5|50660.5|50705|50655|50718.5|50668.5|50694.5|50644.5|390
1682450100000|2023-04-25 19:15:00|50704.5|50654.5|50704.5|50654.5|50715|50665|50690.5|50640.5|369
1682450400000|2023-04-25 19:20:00|50709.5|50659.5|50708.5|50658.5|50714.5|50664.5|50677.5|50627.5|428
1682450700000|2023-04-25 19:25:00|50700.5|50650.5|50707|50657|50720|50670|50695|50645|469
1682451000000|2023-04-25 19:30:00|50705.5|50655.5|50703.5|50653.5|50715|50665|50694.5|50644.5|345
1682451300000|2023-04-25 19:35:00|50705|50655|50713.5|50663.5|50720|50670|50686.5|50636.5|243
1682451600000|2023-04-25 19:40:00|50715|50665|50710.5|50660.5|50725|50675|50700|50650|418
1682451900000|2023-04-25 19:45:00|50709.5|50659.5|50692|50642|50720.5|50670.5|50666.5|50616.5|506
1682452200000|2023-04-25 19:50:00|50685|50635|50674.5|50624.5|50695|50645|50663.5|50613.5|558
1682452500000|2023-04-25 19:55:00|50677.5|50627.5|50662.5|50612.5|50680.5|50630.5|50645.5|50595.5|361
1682511000000|2023-04-26 12:10:00|50536|50486|50596.5|50546.5|50604|50554|50500.5|50450.5|519
1682511300000|2023-04-26 12:15:00|50575.5|50525.5|50626.5|50576.5|50663.5|50613.5|50575.5|50525.5|589
1682511600000|2023-04-26 12:20:00|50634|50584|50528|50478|50646.5|50596.5|50515|50465|696
1682511900000|2023-04-26 12:25:00|50551|50501|50578|50528|50588.5|50538.5|50505|50455|557
1682512200000|2023-04-26 12:30:00|50581|50531|50594|50544|50628.5|50578.5|50548|50498|772
1682512500000|2023-04-26 12:35:00|50591.5|50541.5|50661.5|50611.5|50678.5|50628.5|50573|50515|651
1682512800000|2023-04-26 12:40:00|50658|50608|50576|50526|50678.5|50628.5|50565|50515|694
1682513100000|2023-04-26 12:45:00|50579|50529|50619|50569|50645|50591|50545|50495|683
1682513400000|2023-04-26 12:50:00|50621.5|50571.5|50668.5|50618.5|50673|50623|50605|50555|569
1682513700000|2023-04-26 12:55:00|50662|50612|50703.5|50653.5|50768.5|50718.5|50654.5|50604.5|772
1682514000000|2023-04-26 13:00:00|50695|50645|50676|50626|50714|50664|50659.5|50609.5|863
1682514300000|2023-04-26 13:05:00|50666.5|50616.5|50635|50585|50708|50658|50627.5|50577.5|782
1682514600000|2023-04-26 13:10:00|50639|50589|50676.5|50626.5|50676.5|50626.5|50602.5|50552.5|732
1682514900000|2023-04-26 13:15:00|50670.5|50620.5|50681.5|50631.5|50703.5|50653.5|50647.5|50597.5|629
1682515200000|2023-04-26 13:20:00|50680.5|50630.5|50681.5|50631.5|50703.5|50653.5|50625|50575|816
1682515500000|2023-04-26 13:25:00|50680|50630|50676|50626|50699|50649|50638.5|50588.5|813
1682515800000|2023-04-26 13:30:00|50674|50624|50675|50625|50708|50658|50653.5|50603.5|807
1682516100000|2023-04-26 13:35:00|50687.5|50637.5|50713.5|50663.5|50727.5|50677.5|50667.5|50617.5|826
1682516400000|2023-04-26 13:40:00|50716.5|50666.5|50721|50671|50753|50703|50687.5|50637.5|753
1682516700000|2023-04-26 13:45:00|50716.5|50666.5|50726.5|50676.5|50740|50690|50695|50645|694
1682517000000|2023-04-26 13:50:00|50729|50679|50714|50664|50741|50691|50675|50625|698
1682517300000|2023-04-26 13:55:00|50711.5|50661.5|50717|50667|50764|50714|50705|50655|658
1682517600000|2023-04-26 14:00:00|50717.5|50667.5|50707.5|50657.5|50753|50699|50696.5|50646.5|681
1682517900000|2023-04-26 14:05:00|50708|50658|50697.5|50647.5|50715|50665|50671.5|50621.5|595
1682518200000|2023-04-26 14:10:00|50695|50645|50642.5|50592.5|50715|50655|50619|50569|592
1682518500000|2023-04-26 14:15:00|50646|50596|50596.5|50546.5|50656.5|50606.5|50573.5|50520|733
1682518800000|2023-04-26 14:20:00|50597.5|50547.5|50604|50554|50619|50569|50551|50501|705
1682519100000|2023-04-26 14:25:00|50595|50545|50558.5|50508.5|50613.5|50563.5|50541.5|50491.5|603
1682519400000|2023-04-26 14:30:00|50556|50506|50535|50485|50565|50515|50521.5|50471.5|599
1682519700000|2023-04-26 14:35:00|50548.5|50498.5|50456.5|50406.5|50551|50501|50451.5|50401.5|697
1682520000000|2023-04-26 14:40:00|50458.5|50408.5|50438.5|50388.5|50462.5|50412.5|50403|50353|682
1682520300000|2023-04-26 14:45:00|50434|50384|50502.5|50452.5|50513|50455|50428.5|50378.5|585
1682520600000|2023-04-26 14:50:00|50496.5|50446.5|50516.5|50466.5|50528.5|50478.5|50481.5|50431.5|591
1682520900000|2023-04-26 14:55:00|50521|50471|50536|50486|50554|50496.5|50501.5|50451.5|643
1682521200000|2023-04-26 15:00:00|50541.5|50491.5|50488.5|50438.5|50552.5|50502.5|50481.5|50431.5|553
1682521500000|2023-04-26 15:05:00|50496.5|50446.5|50455|50405|50501.5|50451.5|50425|50366.5|674
1682521800000|2023-04-26 15:10:00|50466|50416|50465|50415|50478.5|50428.5|50425|50375|468
1682522100000|2023-04-26 15:15:00|50461|50411|50490|50440|50498|50448|50461|50411|514
1682522400000|2023-04-26 15:20:00|50491.5|50441.5|50481.5|50431.5|50513|50463|50465|50415|475
1682522700000|2023-04-26 15:25:00|50488.5|50438.5|50491|50441|50513|50463|50481|50431|454
1682523000000|2023-04-26 15:30:00|50491.5|50441.5|50526|50476|50543.5|50493.5|50491.5|50441.5|578
1682523300000|2023-04-26 15:35:00|50531.5|50481.5|50548.5|50498.5|50558.5|50508.5|50526|50476|369
1682523600000|2023-04-26 15:40:00|50547|50497|50546.5|50496.5|50568.5|50518.5|50544.5|50494.5|364
1682523900000|2023-04-26 15:45:00|50554|50504|50515|50465|50563|50513|50508.5|50458.5|504
1682524200000|2023-04-26 15:50:00|50512.5|50462.5|50492.5|50442.5|50519|50469|50485|50435|432
1682524500000|2023-04-26 15:55:00|50491.5|50441.5|50521.5|50471.5|50558.5|50508.5|50481.5|50431.5|463
1682524800000|2023-04-26 16:00:00|50524|50474|50498|50448|50524|50474|50476.5|50426.5|614
1682525100000|2023-04-26 16:05:00|50493|50443|50495.5|50445.5|50535|50485|50485|50435|496
1682525400000|2023-04-26 16:10:00|50503.5|50453.5|50496.5|50446.5|50507.5|50457.5|50485|50435|330
1682525700000|2023-04-26 16:15:00|50501|50451|50498|50448|50505|50455|50481|50431|233
1682526000000|2023-04-26 16:20:00|50501|50451|50454|50404|50505|50455|50450.5|50400.5|392
1682526300000|2023-04-26 16:25:00|50455.5|50405.5|50459|50409|50466.5|50416.5|50440.5|50390.5|325
1682526600000|2023-04-26 16:30:00|50456.5|50406.5|50451.5|50401.5|50459|50409|50435|50385|359
1682526900000|2023-04-26 16:35:00|50453.5|50403.5|50448.5|50398.5|50493.5|50443.5|50441.5|50391.5|457
1682527200000|2023-04-26 16:40:00|50451.5|50401.5|50426.5|50376.5|50459|50409|50398.5|50348.5|420
1682527500000|2023-04-26 16:45:00|50421.5|50371.5|50426.5|50376.5|50435|50385|50415|50365|456
1682527800000|2023-04-26 16:50:00|50431.5|50381.5|50411.5|50361.5|50438.5|50388.5|50391.5|50341.5|412
1682528100000|2023-04-26 16:55:00|50416.5|50366.5|50426.5|50376.5|50435|50385|50411.5|50361.5|459
1682528400000|2023-04-26 17:00:00|50429|50379|50410|50360|50436.5|50386.5|50395|50345|459
1682528700000|2023-04-26 17:05:00|50406.5|50356.5|50431.5|50381.5|50438.5|50388.5|50405|50355|402
1682529000000|2023-04-26 17:10:00|50425|50375|50433|50383|50438.5|50388.5|50413.5|50363.5|281
1682529300000|2023-04-26 17:15:00|50436.5|50386.5|50446.5|50396.5|50459|50409|50428.5|50378.5|328
1682529600000|2023-04-26 17:20:00|50445|50395|50453.5|50403.5|50474|50424|50441|50391|402
1682529900000|2023-04-26 17:25:00|50456.5|50406.5|50449|50399|50478.5|50428.5|50443.5|50393.5|424
1682530200000|2023-04-26 17:30:00|50448.5|50398.5|50441.5|50391.5|50468.5|50418.5|50431.5|50381.5|395
1682530500000|2023-04-26 17:35:00|50444|50394|50454|50404|50468.5|50418.5|50435|50385|307
1682530800000|2023-04-26 17:40:00|50456.5|50406.5|50456.5|50406.5|50463.5|50413.5|50438.5|50388.5|381
1682531100000|2023-04-26 17:45:00|50451.5|50401.5|50469|50419|50478.5|50428.5|50448.5|50398.5|429
1682531400000|2023-04-26 17:50:00|50466|50416|50474|50424|50493.5|50443.5|50461|50411|492
1682531700000|2023-04-26 17:55:00|50476|50426|50533.5|50483.5|50548.5|50498.5|50448.5|50398.5|612
1682532000000|2023-04-26 18:00:00|50536.5|50486.5|50574|50524|50595|50545|50531|50481|484
1682532300000|2023-04-26 18:05:00|50576.5|50526.5|50573.5|50523.5|50608.5|50558.5|50566.5|50516.5|584
1682532600000|2023-04-26 18:10:00|50571|50521|50554|50504|50576.5|50526.5|50549.5|50499.5|396
1682532900000|2023-04-26 18:15:00|50558|50508|50570.5|50520.5|50598.5|50548.5|50555.5|50505.5|446
1682533200000|2023-04-26 18:20:00|50573.5|50523.5|50586.5|50536.5|50623.5|50573.5|50565|50515|451
1682533500000|2023-04-26 18:25:00|50580.5|50530.5|50560.5|50510.5|50595|50545|50559.5|50509.5|362
1682533800000|2023-04-26 18:30:00|50568.5|50518.5|50543|50493|50568.5|50518.5|50509.5|50459.5|413
1682534100000|2023-04-26 18:35:00|50537|50487|50555.5|50505.5|50598.5|50548.5|50537|50487|613
1682534400000|2023-04-26 18:40:00|50560|50510|50631.5|50581.5|50638.5|50588.5|50557|50507|577
1682534700000|2023-04-26 18:45:00|50633|50583|50627|50577|50652|50595|50595|50545|554
1682535000000|2023-04-26 18:50:00|50634.5|50584.5|50628|50578|50645|50595|50609.5|50559.5|414
1682535300000|2023-04-26 18:55:00|50625|50575|50590.5|50540.5|50629|50579|50584.5|50532|448
1682535600000|2023-04-26 19:00:00|50588|50538|50566.5|50516.5|50598.5|50548.5|50565|50515|483
1682535900000|2023-04-26 19:05:00|50565|50515|50578|50528|50593|50538.5|50554|50504|528
1682536200000|2023-04-26 19:10:00|50570.5|50520.5|50575.5|50525.5|50585|50535|50554|50504|463
1682536500000|2023-04-26 19:15:00|50575|50525|50590.5|50540.5|50600.5|50550.5|50565|50515|338
1682536800000|2023-04-26 19:20:00|50593|50543|50588|50538|50604|50554|50575|50525|309
1682537100000|2023-04-26 19:25:00|50589.5|50539.5|50606.5|50556.5|50608.5|50558.5|50584.5|50534.5|350
1682537400000|2023-04-26 19:30:00|50594.5|50544.5|50605.5|50555.5|50615|50565|50579.5|50529.5|330
1682537700000|2023-04-26 19:35:00|50608.5|50558.5|50624.5|50574.5|50628.5|50578.5|50595|50545|351
1682538000000|2023-04-26 19:40:00|50623.5|50573.5|50587|50537|50624.5|50574.5|50584.5|50534.5|312
1682538300000|2023-04-26 19:45:00|50588|50538|50619|50569|50626.5|50576.5|50584.5|50534.5|301
1682538600000|2023-04-26 19:50:00|50617|50567|50622|50572|50649|50588.5|50614.5|50562|300
1682538900000|2023-04-26 19:55:00|50624.5|50574.5|50602|50552|50628.5|50578.5|50602|50552|312
1682597400000|2023-04-27 12:10:00|50363|50313|50374.5|50324.5|50395|50345|50334.5|50284.5|487
1682597700000|2023-04-27 12:15:00|50369|50319|50373|50323|50395.5|50345.5|50329.5|50279.5|527
1682598000000|2023-04-27 12:20:00|50369|50319|50341.5|50291.5|50385|50335|50319.5|50269.5|659
1682598300000|2023-04-27 12:25:00|50348|50298|50325|50275|50360.5|50310.5|50285|50235|585
1682598600000|2023-04-27 12:30:00|50332|50282|50442.5|50392.5|50445|50395|50264.5|50214.5|914
1682598900000|2023-04-27 12:35:00|50434.5|50384.5|50435|50385|50495|50445|50413|50363|837
1682599200000|2023-04-27 12:40:00|50437|50387|50465|50415|50515|50465|50391|50341|803
1682599500000|2023-04-27 12:45:00|50459.5|50409.5|50330.5|50280.5|50475|50425|50316|50266|792
1682599800000|2023-04-27 12:50:00|50325.5|50275.5|50298|50248|50355|50305|50284.5|50234.5|726
1682600100000|2023-04-27 12:55:00|50300.5|50250.5|50273|50223|50325|50275|50238|50188|739
1682600400000|2023-04-27 13:00:00|50260.5|50210.5|50240|50190|50285|50235|50185|50135|790
1682600700000|2023-04-27 13:05:00|50244.5|50194.5|50223|50173|50292|50242|50195|50145|651
1682601000000|2023-04-27 13:10:00|50224.5|50174.5|50262|50212|50272.5|50222.5|50204.5|50154.5|651
1682601300000|2023-04-27 13:15:00|50255|50205|50359.5|50309.5|50375|50325|50245|50195|640
1682601600000|2023-04-27 13:20:00|50357|50307|50225|50175|50362.5|50312.5|50219.5|50169.5|702
1682601900000|2023-04-27 13:25:00|50224.5|50174.5|50192.5|50142.5|50238|50188|50172|50122|680
1682602200000|2023-04-27 13:30:00|50187|50137|50145|50095|50212|50162|50139.5|50089.5|741
1682602500000|2023-04-27 13:35:00|50155|50105|50204.5|50154.5|50212|50162|50135|50085|578
1682602800000|2023-04-27 13:40:00|50209.5|50159.5|50239.5|50189.5|50257.5|50207.5|50192|50142|577
1682603100000|2023-04-27 13:45:00|50242.5|50192.5|50238|50188|50267.5|50217.5|50215|50165|635
1682603400000|2023-04-27 13:50:00|50239.5|50189.5|50224.5|50174.5|50257.5|50207.5|50209.5|50159.5|651
1682603700000|2023-04-27 13:55:00|50229.5|50179.5|50215|50165|50235|50185|50165|50115|519
1682604000000|2023-04-27 14:00:00|50212|50162|50239.5|50189.5|50270|50220|50205|50155|630
1682604300000|2023-04-27 14:05:00|50234.5|50184.5|50199.5|50149.5|50242.5|50192.5|50194|50144|557
1682604600000|2023-04-27 14:10:00|50202.5|50152.5|50137|50087|50205|50155|50125|50075|574
1682604900000|2023-04-27 14:15:00|50139.5|50089.5|50182|50132|50197|50147|50112|50062|526
1682605200000|2023-04-27 14:20:00|50179.5|50129.5|50229.5|50179.5|50238|50188|50179|50129|575
1682605500000|2023-04-27 14:25:00|50232|50182|50232|50182|50272.5|50222.5|50224.5|50174.5|613
1682605800000|2023-04-27 14:30:00|50235|50185|50179.5|50129.5|50267.5|50217.5|50175|50125|487
1682606100000|2023-04-27 14:35:00|50179|50129|50090|50040|50195|50145|50074.5|50024.5|655
1682606400000|2023-04-27 14:40:00|50084.5|50034.5|50139.5|50089.5|50152.5|50102.5|50065|50015|560
1682606700000|2023-04-27 14:45:00|50142|50092|50064.5|50014.5|50149.5|50099.5|50064.5|50014.5|535
1682607000000|2023-04-27 14:50:00|50070|50020|50044.5|49994.5|50107.5|50057.5|50035|49985|676
1682607300000|2023-04-27 14:55:00|50047.5|49997.5|50084.5|50034.5|50102|50052|50024.5|49974.5|564
1682607600000|2023-04-27 15:00:00|50085|50035|50082.5|50032.5|50117|50067|50074.5|50024.5|678
1682607900000|2023-04-27 15:05:00|50074.5|50024.5|50079.5|50029.5|50102|50052|50069.5|50019.5|591
1682608200000|2023-04-27 15:10:00|50082|50032|50072|50022|50093|50043|50054.5|50004.5|449
1682608500000|2023-04-27 15:15:00|50075.5|50025.5|50084.5|50034.5|50100|50050|50065|50015|483
1682608800000|2023-04-27 15:20:00|50089.5|50039.5|50135|50085|50147.5|50097.5|50084.5|50034.5|439
1682609100000|2023-04-27 15:25:00|50132|50082|50082.5|50032.5|50143|50093|50055|50005|516
1682609400000|2023-04-27 15:30:00|50077|50027|50117|50067|50122.5|50072.5|50065|50015|473
1682609700000|2023-04-27 15:35:00|50118|50068|50109.5|50059.5|50118|50068|50085|50035|497
1682610000000|2023-04-27 15:40:00|50107|50057|50095.5|50045.5|50117|50067|50085|50035|385
1682610300000|2023-04-27 15:45:00|50095|50045|50117|50067|50120|50070|50075|50025|375
1682610600000|2023-04-27 15:50:00|50114.5|50064.5|50103|50053|50137.5|50087.5|50095|50045|454
1682610900000|2023-04-27 15:55:00|50099.5|50049.5|50144.5|50094.5|50147.5|50097.5|50095|50045|482
1682611200000|2023-04-27 16:00:00|50147|50097|50147.5|50097.5|50158|50108|50125|50075|446
1682611500000|2023-04-27 16:05:00|50145|50095|50142|50092|50158|50108|50129.5|50079.5|353
1682611800000|2023-04-27 16:10:00|50139.5|50089.5|50135.5|50085.5|50147.5|50097.5|50124.5|50074.5|360
1682612100000|2023-04-27 16:15:00|50137|50087|50137|50087|50140|50090|50104.5|50054.5|496
1682612400000|2023-04-27 16:20:00|50140|50090|50160.5|50110.5|50177.5|50127.5|50129.5|50079.5|485
1682612700000|2023-04-27 16:25:00|50162.5|50112.5|50145.5|50095.5|50167.5|50117.5|50144.5|50094.5|206
1682613000000|2023-04-27 16:30:00|50144.5|50094.5|50109.5|50059.5|50155|50102.5|50109.5|50059.5|373
1682613300000|2023-04-27 16:35:00|50114.5|50064.5|50113.5|50063.5|50132|50082|50095|50045|358
1682613600000|2023-04-27 16:40:00|50114.5|50064.5|50115|50065|50127.5|50077.5|50092.5|50042.5|348
1682613900000|2023-04-27 16:45:00|50117|50067|50123.5|50073.5|50132.5|50082.5|50095|50045|372
1682614200000|2023-04-27 16:50:00|50127.5|50077.5|50122.5|50072.5|50134.5|50084.5|50105|50055|350
1682614500000|2023-04-27 16:55:00|50125|50075|50105.5|50055.5|50127.5|50077.5|50095|50045|368
1682614800000|2023-04-27 17:00:00|50102.5|50052.5|50080|50030|50112.5|50062.5|50065|50015|450
1682615100000|2023-04-27 17:05:00|50079.5|50029.5|50065|50015|50093|50043|50047.5|49997.5|423
1682615400000|2023-04-27 17:10:00|50067|50017|50017|49967|50069.5|50019.5|50008.5|49958.5|462
1682615700000|2023-04-27 17:15:00|50015.5|49965.5|49964.5|49914.5|50032.5|49982.5|49959.5|49909.5|542
1682616000000|2023-04-27 17:20:00|49963.5|49913.5|49992|49942|50032.5|49982.5|49954.5|49904.5|560
1682616300000|2023-04-27 17:25:00|50004.5|49954.5|49984.5|49934.5|50022|49972|49972|49922|599
1682616600000|2023-04-27 17:30:00|49985|49935|49980.5|49930.5|49998|49948|49954.5|49904.5|541
1682616900000|2023-04-27 17:35:00|49985|49935|50009.5|49959.5|50013|49963|49975|49925|407
1682617200000|2023-04-27 17:40:00|50015|49965|49948|49898|50022|49972|49943.5|49893.5|657
1682617500000|2023-04-27 17:45:00|49944.5|49894.5|49906.5|49856.5|49957|49907|49894.5|49844.5|633
1682617800000|2023-04-27 17:50:00|49905.5|49855.5|49933|49883|49943|49892.5|49904.5|49854.5|562
1682618100000|2023-04-27 17:55:00|49937.5|49887.5|49910|49860|49937.5|49887.5|49887.5|49837.5|540
1682618400000|2023-04-27 18:00:00|49904.5|49854.5|49885|49835|49928|49877.5|49854.5|49804.5|644
1682618700000|2023-04-27 18:05:00|49882.5|49832.5|49881|49831|49900|49850|49850.5|49800.5|530
1682619000000|2023-04-27 18:10:00|49880.5|49830.5|49840.5|49790.5|49887.5|49837.5|49840.5|49790.5|554
1682619300000|2023-04-27 18:15:00|49854.5|49804.5|49856|49806|49872.5|49822.5|49834.5|49784.5|489
1682619600000|2023-04-27 18:20:00|49854.5|49804.5|49823|49773|49868|49818|49815|49765|431
1682619900000|2023-04-27 18:25:00|49822|49772|49786|49736|49832.5|49782.5|49774.5|49724.5|490
1682620200000|2023-04-27 18:30:00|49785|49735|49749.5|49699.5|49788|49738|49730.5|49680.5|582
1682620500000|2023-04-27 18:35:00|49752.5|49702.5|49764.5|49714.5|49779|49729|49727.5|49677.5|548
1682620800000|2023-04-27 18:40:00|49759.5|49709.5|49735.5|49685.5|49781|49731|49725|49675|391
1682621100000|2023-04-27 18:45:00|49734.5|49684.5|49755.5|49705.5|49762.5|49712.5|49717.5|49667.5|512
1682621400000|2023-04-27 18:50:00|49758|49708|49782.5|49732.5|49782.5|49732.5|49731.5|49681.5|388
1682621700000|2023-04-27 18:55:00|49779.5|49729.5|49818|49768|49832.5|49777|49767.5|49717.5|611
1682622000000|2023-04-27 19:00:00|49822.5|49772.5|49804.5|49754.5|49832.5|49782.5|49795|49745|501
1682622300000|2023-04-27 19:05:00|49806.5|49756.5|49817.5|49767.5|49827|49777|49796.5|49746.5|401
1682622600000|2023-04-27 19:10:00|49812.5|49762.5|49819.5|49769.5|49838.5|49788.5|49804.5|49754.5|339
1682622900000|2023-04-27 19:15:00|49822.5|49772.5|49844.5|49794.5|49853|49803|49812.5|49762.5|323
1682623200000|2023-04-27 19:20:00|49847.5|49797.5|49849.5|49799.5|49853.5|49803.5|49825|49775|370
1682623500000|2023-04-27 19:25:00|49853.5|49803.5|49860|49810|49872.5|49822.5|49833.5|49783.5|378
1682623800000|2023-04-27 19:30:00|49854.5|49804.5|49864.5|49814.5|49873.5|49823.5|49835|49785|478
1682624100000|2023-04-27 19:35:00|49863.5|49813.5|49847.5|49797.5|49873.5|49823.5|49833.5|49783.5|305
1682624400000|2023-04-27 19:40:00|49846|49796|49853|49803|49858.5|49808.5|49822.5|49772.5|380
1682624700000|2023-04-27 19:45:00|49849.5|49799.5|49840.5|49790.5|49857.5|49807.5|49832.5|49782.5|374
1682625000000|2023-04-27 19:50:00|49832.5|49782.5|49835|49785|49853.5|49803.5|49807.5|49757.5|366
1682625300000|2023-04-27 19:55:00|49834.5|49784.5|49820.5|49770.5|49848|49798|49807.5|49757.5|450
1682683800000|2023-04-28 12:10:00|49995|49945|50080.5|50030.5|50095.5|50045.5|49987.5|49937.5|470
1682684100000|2023-04-28 12:15:00|50085|50035|50160.5|50110.5|50165.5|50115.5|50070|50020|591
1682684400000|2023-04-28 12:20:00|50155|50105|50163|50113|50185|50135|50112.5|50062.5|576
1682684700000|2023-04-28 12:25:00|50156|50106|50150.5|50100.5|50175|50125|50107|50057|599
1682685000000|2023-04-28 12:30:00|50145|50095|50110.5|50060.5|50215.5|50165.5|50030|49980|973
1682685300000|2023-04-28 12:35:00|50104|50054|50035|49985|50155|50105|50012.5|49962.5|916
1682685600000|2023-04-28 12:40:00|50024|49974|49967.5|49917.5|50028|49978|49952.5|49902.5|776
1682685900000|2023-04-28 12:45:00|49970|49920|49902.5|49852.5|50005|49955|49882.5|49832.5|713
1682686200000|2023-04-28 12:50:00|49910.5|49860.5|49904|49854|49955|49905|49857.5|49807.5|634
1682686500000|2023-04-28 12:55:00|49910.5|49860.5|49977.5|49927.5|50005.5|49955.5|49902.5|49852.5|678
1682686800000|2023-04-28 13:00:00|49972.5|49922.5|49904|49854|50005|49955|49842.5|49792.5|754
1682687100000|2023-04-28 13:05:00|49906|49856|49960.5|49910.5|49965|49915|49872.5|49822.5|727
1682687400000|2023-04-28 13:10:00|49950|49900|50040|49990|50065|50015|49936|49886|782
1682687700000|2023-04-28 13:15:00|50045|49995|50105.5|50055.5|50135|50085|50045|49995|727
1682688000000|2023-04-28 13:20:00|50115|50065|50050.5|50000.5|50115|50065|50042.5|49992.5|751
1682688300000|2023-04-28 13:25:00|50053|50003|49988|49938|50075|50025|49967.5|49917.5|632
1682688600000|2023-04-28 13:30:00|50005|49955|49985|49935|50015.5|49965.5|49962.5|49912.5|774
1682688900000|2023-04-28 13:35:00|49974|49924|49962.5|49912.5|49995|49945|49947.5|49897.5|702
1682689200000|2023-04-28 13:40:00|49966|49916|50000.5|49950.5|50005|49955|49935.5|49885.5|687
1682689500000|2023-04-28 13:45:00|50003.5|49953.5|50025|49975|50040.5|49990.5|49978.5|49928.5|688
1682689800000|2023-04-28 13:50:00|50028.5|49978.5|50032.5|49982.5|50065.5|50015.5|50004.5|49954.5|667
1682690100000|2023-04-28 13:55:00|50035|49985|50066|50016|50066|50016|50019|49969|583
1682690400000|2023-04-28 14:00:00|50070.5|50020.5|50065.5|50015.5|50090|50040|50029.5|49979.5|615
1682690700000|2023-04-28 14:05:00|50076|50026|50051|50001|50095.5|50045.5|50034.5|49984.5|645
1682691000000|2023-04-28 14:10:00|50039.5|49989.5|50028.5|49978.5|50070.5|50020.5|50024|49974|531
1682691300000|2023-04-28 14:15:00|50031|49981|49948.5|49898.5|50031|49981|49941|49891|648
1682691600000|2023-04-28 14:20:00|49953|49903|49906|49856|49960.5|49910.5|49889.5|49839.5|719
1682691900000|2023-04-28 14:25:00|49900.5|49850.5|49973.5|49923.5|49980|49930|49879|49829|569
1682692200000|2023-04-28 14:30:00|49976|49926|50065.5|50015.5|50080.5|50030.5|49974|49924|616
1682692500000|2023-04-28 14:35:00|50075|50025|50049|49999|50095.5|50045.5|50039|49989|572
1682692800000|2023-04-28 14:40:00|50050|50000|50055.5|50005.5|50065.5|50015.5|50019|49969|577
1682693100000|2023-04-28 14:45:00|50051|50001|50045.5|49995.5|50066|50016|50034|49984|626
1682693400000|2023-04-28 14:50:00|50043.5|49993.5|50068|50018|50085.5|50035.5|50039|49989|531
1682693700000|2023-04-28 14:55:00|50066|50016|50051|50001|50101|50051|50004|49954|700
1682694000000|2023-04-28 15:00:00|50056|50006|50068|50018|50095.5|50045.5|50050|50000|600
1682694300000|2023-04-28 15:05:00|50066|50016|50110|50060|50133|50083|50063|50013|636
1682694600000|2023-04-28 15:10:00|50115|50065|50168|50118|50196|50146|50088|50038|584
1682694900000|2023-04-28 15:15:00|50173|50123|50108|50058|50185.5|50135.5|50101|50051|572
1682695200000|2023-04-28 15:20:00|50098|50048|50103|50053|50151|50101|50093|50043|598
1682695500000|2023-04-28 15:25:00|50100.5|50050.5|50090|50040|50135|50085|50083|50033|607
1682695800000|2023-04-28 15:30:00|50090.5|50040.5|50101|50051|50113|50063|50078|50028|546
1682696100000|2023-04-28 15:35:00|50100|50050|50103|50053|50116|50066|50075|50025|465
1682696400000|2023-04-28 15:40:00|50098.5|50048.5|50131|50081|50160.5|50110.5|50088|50038|537
1682696700000|2023-04-28 15:45:00|50128|50078|50098|50048|50133|50083|50063|50013|525
1682697000000|2023-04-28 15:50:00|50105|50055|50101|50051|50160.5|50110.5|50083|50033|523
1682697300000|2023-04-28 15:55:00|50110.5|50060.5|50081.5|50031.5|50116|50066|50071.5|50021.5|569
1682697600000|2023-04-28 16:00:00|50090|50040|50095|50045|50106.5|50056.5|50071.5|50021.5|579
1682697900000|2023-04-28 16:05:00|50105|50055|50138|50088|50140|50090|50074|50024|582
1682698200000|2023-04-28 16:10:00|50135|50085|50070|50020|50145.5|50095.5|50056.5|50006.5|504
1682698500000|2023-04-28 16:15:00|50072.5|50022.5|50032.5|49982.5|50098|50048|50032.5|49982.5|465
1682698800000|2023-04-28 16:20:00|50035|49985|50047.5|49997.5|50065.5|50015.5|50032.5|49982.5|489
1682699100000|2023-04-28 16:25:00|50056.5|50006.5|50045.5|49995.5|50065|50015|50037.5|49987.5|480
1682699400000|2023-04-28 16:30:00|50032.5|49982.5|50047.5|49997.5|50056.5|50006.5|50022.5|49972.5|461
1682699700000|2023-04-28 16:35:00|50053|50003|50057|50007|50075|50025|50036.5|49986.5|433
1682700000000|2023-04-28 16:40:00|50060.5|50010.5|50046.5|49996.5|50085.5|50035.5|50040|49990|494
1682700300000|2023-04-28 16:45:00|50051|50001|50036|49986|50055.5|50005.5|50021.5|49971.5|391
1682700600000|2023-04-28 16:50:00|50036.5|49986.5|50035.5|49985.5|50060|50010|50026.5|49976.5|374
1682700900000|2023-04-28 16:55:00|50027.5|49977.5|50025.5|49975.5|50045|49995|50017.5|49967.5|268
1682701200000|2023-04-28 17:00:00|50030.5|49980.5|50040.5|49990.5|50065.5|50015.5|50022.5|49972.5|354
1682701500000|2023-04-28 17:05:00|50032.5|49982.5|50086.5|50036.5|50090|50040|50032.5|49982.5|366
1682701800000|2023-04-28 17:10:00|50080|50030|50058|50008|50095.5|50045.5|50052.5|50002.5|376
1682702100000|2023-04-28 17:15:00|50059|50009|50042|49992|50075|50025|50032.5|49982.5|394
1682702400000|2023-04-28 17:20:00|50041.5|49991.5|50030.5|49980.5|50055.5|50005.5|50022.5|49972.5|386
1682702700000|2023-04-28 17:25:00|50027|49977|49990.5|49940.5|50045.5|49995.5|49965|49915|505
1682703000000|2023-04-28 17:30:00|49981.5|49931.5|49966.5|49916.5|49985.5|49935.5|49935|49885|535
1682703300000|2023-04-28 17:35:00|49962.5|49912.5|49947|49897|49966.5|49916.5|49927|49877|427
1682703600000|2023-04-28 17:40:00|49952.5|49902.5|49947|49897|49965.5|49915.5|49927|49877|464
1682703900000|2023-04-28 17:45:00|49952.5|49902.5|49938|49888|49960.5|49910.5|49926.5|49876.5|471
1682704200000|2023-04-28 17:50:00|49935|49885|49950.5|49900.5|49965.5|49915.5|49925|49875|483
1682704500000|2023-04-28 17:55:00|49955|49905|49895.5|49845.5|49971|49921|49880.5|49830.5|493
1682704800000|2023-04-28 18:00:00|49887.5|49837.5|49858|49808|49895.5|49845.5|49814|49764|576
1682705100000|2023-04-28 18:05:00|49854|49804|49832|49782|49880.5|49830.5|49827.5|49777.5|491
1682705400000|2023-04-28 18:10:00|49834|49784|49860.5|49810.5|49880.5|49830.5|49827.5|49777.5|484
1682705700000|2023-04-28 18:15:00|49865.5|49815.5|49886.5|49836.5|49895.5|49845.5|49852|49802|478
1682706000000|2023-04-28 18:20:00|49891.5|49841.5|49878|49828|49903|49853|49866.5|49816.5|445
1682706300000|2023-04-28 18:25:00|49879|49829|49889|49839|49905.5|49855.5|49872|49822|480
1682706600000|2023-04-28 18:30:00|49895|49845|49870.5|49820.5|49896.5|49846.5|49862|49812|413
1682706900000|2023-04-28 18:35:00|49871.5|49821.5|49915|49865|49915|49865|49870.5|49820.5|398
1682707200000|2023-04-28 18:40:00|49909|49859|49912|49862|49925.5|49875.5|49897|49847|417
1682707500000|2023-04-28 18:45:00|49915|49865|49941|49891|49941|49891|49895|49845|374
1682707800000|2023-04-28 18:50:00|49932|49882|49895|49845|49941|49891|49892|49842|469
1682708100000|2023-04-28 18:55:00|49899|49849|49913|49863|49920.5|49870.5|49877|49827|439
1682708400000|2023-04-28 19:00:00|49915.5|49865.5|49905.5|49855.5|49920.5|49870.5|49892|49842|429
1682708700000|2023-04-28 19:05:00|49902.5|49852.5|49915|49865|49925.5|49875.5|49892.5|49842.5|438
1682709000000|2023-04-28 19:10:00|49910.5|49860.5|49924|49874|49935.5|49885.5|49907.5|49857.5|452
1682709300000|2023-04-28 19:15:00|49930.5|49880.5|49895.5|49845.5|49935.5|49885.5|49886.5|49836.5|386
1682709600000|2023-04-28 19:20:00|49900.5|49850.5|49920.5|49870.5|49925.5|49875.5|49877.5|49827.5|398
1682709900000|2023-04-28 19:25:00|49910.5|49860.5|49917.5|49867.5|49930|49880|49907.5|49857.5|440
1682710200000|2023-04-28 19:30:00|49923|49873|49930|49880|49935.5|49885.5|49912.5|49862.5|227
1682710500000|2023-04-28 19:35:00|49928|49878|49915.5|49865.5|49935.5|49885.5|49912|49862|283
1682710800000|2023-04-28 19:40:00|49916.5|49866.5|49917|49867|49925.5|49875.5|49907.5|49857.5|297
1682711100000|2023-04-28 19:45:00|49912.5|49862.5|49920.5|49870.5|49930|49880|49912|49862|169
1682711400000|2023-04-28 19:50:00|49916.5|49866.5|49910|49860|49925.5|49875.5|49897|49847|278
1682711700000|2023-04-28 19:55:00|49906.5|49856.5|49913|49863|49915|49865|49900|49850|318
1682943000000|2023-05-01 12:10:00|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|1
1682951700000|2023-05-01 14:35:00|49918|49868|49918.5|49868.5|49918.5|49868.5|49918|49868|2
1682952900000|2023-05-01 14:55:00|49916.5|49866.5|49917.5|49867.5|49917.5|49867.5|49916.5|49866.5|2
1682953800000|2023-05-01 15:10:00|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|49918.5|49868.5|1
1683029400000|2023-05-02 12:10:00|50071|50021|49983.5|49933.5|50089.5|50039.5|49941.5|49891.5|578
1683029700000|2023-05-02 12:15:00|50004.5|49954.5|50074.5|50024.5|50104.5|50054.5|49987.5|49937.5|673
1683030000000|2023-05-02 12:20:00|50066.5|50016.5|50074.5|50024.5|50109.5|50059.5|50016|49966|610
1683030300000|2023-05-02 12:25:00|50065|50015|50139.5|50089.5|50149.5|50099.5|50054|50004|618
1683030600000|2023-05-02 12:30:00|50129|50079|50204.5|50154.5|50225|50175|50125.5|50075.5|816
1683030900000|2023-05-02 12:35:00|50201|50151|50277.5|50227.5|50298|50248|50194.5|50144.5|761
1683031200000|2023-05-02 12:40:00|50287|50237|50313.5|50263.5|50342|50292|50274.5|50224.5|767
1683031500000|2023-05-02 12:45:00|50311.5|50261.5|50277.5|50227.5|50341|50291|50265.5|50215.5|716
1683031800000|2023-05-02 12:50:00|50281.5|50231.5|50210.5|50160.5|50282.5|50232.5|50197.5|50147.5|641
1683032100000|2023-05-02 12:55:00|50205|50155|50274.5|50224.5|50306|50256|50197.5|50147.5|735
1683032400000|2023-05-02 13:00:00|50269.5|50219.5|50265|50215|50293.5|50243.5|50223.5|50173.5|662
1683032700000|2023-05-02 13:05:00|50255.5|50205.5|50276|50226|50312.5|50262.5|50238.5|50188.5|686
1683033000000|2023-05-02 13:10:00|50277.5|50227.5|50270|50220|50305|50255|50250|50200|653
1683033300000|2023-05-02 13:15:00|50268.5|50218.5|50239.5|50189.5|50287|50237|50233|50183|579
1683033600000|2023-05-02 13:20:00|50225|50175|50154|50104|50235|50185|50135|50085|622
1683033900000|2023-05-02 13:25:00|50149.5|50099.5|50159.5|50109.5|50194.5|50144.5|50139|50089|622
1683034200000|2023-05-02 13:30:00|50163.5|50113.5|50188.5|50138.5|50215|50165|50137.5|50087.5|681
1683034500000|2023-05-02 13:35:00|50193.5|50143.5|50235|50185|50269.5|50219.5|50188.5|50138.5|609
1683034800000|2023-05-02 13:40:00|50239.5|50189.5|50298.5|50248.5|50324.5|50274.5|50232|50182|704
1683035100000|2023-05-02 13:45:00|50301|50251|50289.5|50239.5|50325|50275|50265|50215|662
1683035400000|2023-05-02 13:50:00|50294.5|50244.5|50282.5|50232.5|50305|50255|50255|50205|558
1683035700000|2023-05-02 13:55:00|50277.5|50227.5|50332|50282|50364.5|50314.5|50272.5|50222.5|666
1683036000000|2023-05-02 14:00:00|50334.5|50284.5|50269.5|50219.5|50335|50285|50237.5|50187.5|814
1683036300000|2023-05-02 14:05:00|50272|50222|50295|50245|50309.5|50259.5|50244.5|50194.5|684
1683036600000|2023-05-02 14:10:00|50289.5|50239.5|50297.5|50247.5|50347.5|50297.5|50272.5|50222.5|613
1683036900000|2023-05-02 14:15:00|50294|50244|50332.5|50282.5|50335|50285|50275|50225|620
1683037200000|2023-05-02 14:20:00|50335|50285|50382.5|50332.5|50382.5|50332.5|50317.5|50267.5|556
1683037500000|2023-05-02 14:25:00|50377.5|50327.5|50427|50377|50445|50395|50372.5|50315|590
1683037800000|2023-05-02 14:30:00|50427.5|50377.5|50422.5|50372.5|50479.5|50429.5|50417.5|50367.5|586
1683038100000|2023-05-02 14:35:00|50427.5|50377.5|50380.5|50330.5|50435.5|50385.5|50372.5|50322.5|616
1683038400000|2023-05-02 14:40:00|50374.5|50324.5|50377|50327|50405.5|50355.5|50347.5|50297.5|637
1683038700000|2023-05-02 14:45:00|50377.5|50327.5|50389.5|50339.5|50430.5|50380.5|50372.5|50322.5|690
1683039000000|2023-05-02 14:50:00|50387|50337|50380.5|50330.5|50395.5|50345.5|50362.5|50312.5|646
1683039300000|2023-05-02 14:55:00|50372.5|50322.5|50420|50370|50440.5|50390.5|50372.5|50322.5|625
1683039600000|2023-05-02 15:00:00|50422.5|50372.5|50420.5|50370.5|50440.5|50390.5|50399.5|50349.5|653
1683039900000|2023-05-02 15:05:00|50420|50370|50435|50385|50465.5|50415.5|50415|50365|566
1683040200000|2023-05-02 15:10:00|50434.5|50384.5|50452.5|50402.5|50470.5|50420.5|50425|50375|562
1683040500000|2023-05-02 15:15:00|50457.5|50407.5|50492|50442|50510.5|50460.5|50452.5|50402.5|598
1683040800000|2023-05-02 15:20:00|50490|50440|50523|50473|50525.5|50475.5|50482.5|50432.5|649
1683041100000|2023-05-02 15:25:00|50525|50475|50512.5|50462.5|50544.5|50494.5|50505|50455|473
1683041400000|2023-05-02 15:30:00|50509.5|50459.5|50520.5|50470.5|50530.5|50480.5|50507.5|50457.5|438
1683041700000|2023-05-02 15:35:00|50518.5|50468.5|50479.5|50429.5|50520.5|50470.5|50475|50425|373
1683042000000|2023-05-02 15:40:00|50480|50430|50453.5|50403.5|50483|50433|50452.5|50402.5|484
1683042300000|2023-05-02 15:45:00|50449.5|50399.5|50445|50395|50452.5|50402.5|50422.5|50372.5|397
1683042600000|2023-05-02 15:50:00|50447|50397|50439|50389|50459.5|50409.5|50425|50375|406
1683042900000|2023-05-02 15:55:00|50435|50385|50444.5|50394.5|50457|50407|50425|50375|363
1683043200000|2023-05-02 16:00:00|50449.5|50399.5|50454.5|50404.5|50465|50415|50435|50385|391
1683043500000|2023-05-02 16:05:00|50445|50395|50467.5|50417.5|50469.5|50419.5|50435|50385|312
1683043800000|2023-05-02 16:10:00|50469.5|50419.5|50444.5|50394.5|50469.5|50419.5|50439.5|50389.5|340
1683044100000|2023-05-02 16:15:00|50449.5|50399.5|50482.5|50432.5|50495|50445|50444.5|50394.5|383
1683044400000|2023-05-02 16:20:00|50477.5|50427.5|50482.5|50432.5|50495|50445|50470|50420|281
1683044700000|2023-05-02 16:25:00|50487.5|50437.5|50487.5|50437.5|50505|50455|50475|50425|237
1683045000000|2023-05-02 16:30:00|50482.5|50432.5|50507.5|50457.5|50524.5|50474.5|50475|50425|279
1683045300000|2023-05-02 16:35:00|50524.5|50474.5|50530|50480|50534.5|50484.5|50495|50445|334
1683045600000|2023-05-02 16:40:00|50534|50484|50530|50480|50534.5|50484.5|50514.5|50464.5|360
1683045900000|2023-05-02 16:45:00|50534|50484|50524.5|50474.5|50535|50485|50502.5|50452.5|312
1683046200000|2023-05-02 16:50:00|50527|50477|50514.5|50464.5|50529.5|50479.5|50495|50445|397
1683046500000|2023-05-02 16:55:00|50519|50469|50514.5|50464.5|50525|50475|50505|50455|417
1683046800000|2023-05-02 17:00:00|50505|50455|50485|50435|50514.5|50464.5|50475|50425|481
1683047100000|2023-05-02 17:05:00|50492|50442|50467.5|50417.5|50499.5|50449.5|50465|50415|285
1683047400000|2023-05-02 17:10:00|50475|50425|50494.5|50444.5|50499.5|50449.5|50462.5|50412.5|338
1683047700000|2023-05-02 17:15:00|50492.5|50442.5|50484.5|50434.5|50495|50445|50472.5|50422.5|277
1683048000000|2023-05-02 17:20:00|50485|50435|50489.5|50439.5|50509.5|50459.5|50477.5|50427.5|158
1683048300000|2023-05-02 17:25:00|50487|50437|50544.5|50494.5|50544.5|50494.5|50465|50415|335
1683048600000|2023-05-02 17:30:00|50545|50495|50517|50467|50555|50504.5|50515|50465|352
1683048900000|2023-05-02 17:35:00|50519|50469|50518.5|50468.5|50519.5|50469.5|50502.5|50452.5|215
1683049200000|2023-05-02 17:40:00|50517|50467|50523.5|50473.5|50525|50475|50512.5|50462.5|289
1683049500000|2023-05-02 17:45:00|50522|50472|50514.5|50464.5|50525|50475|50508.5|50458.5|297
1683049800000|2023-05-02 17:50:00|50512.5|50462.5|50534.5|50484.5|50535.5|50485.5|50509.5|50459.5|298
1683050100000|2023-05-02 17:55:00|50530.5|50480.5|50534.5|50484.5|50550.5|50500.5|50522.5|50472.5|358
1683050400000|2023-05-02 18:00:00|50537|50487|50537.5|50487.5|50555.5|50505.5|50534|50484|242
1683050700000|2023-05-02 18:05:00|50540.5|50490.5|50540.5|50490.5|50550.5|50500.5|50515|50465|445
1683051000000|2023-05-02 18:10:00|50539.5|50489.5|50520.5|50470.5|50545.5|50495.5|50514.5|50464.5|262
1683051300000|2023-05-02 18:15:00|50525.5|50475.5|50505|50455|50525.5|50475.5|50480|50430|246
1683051600000|2023-05-02 18:20:00|50499.5|50449.5|50499.5|50449.5|50505.5|50455.5|50484.5|50434.5|350
1683051900000|2023-05-02 18:25:00|50495|50445|50505.5|50455.5|50524.5|50474.5|50485|50435|262
1683052200000|2023-05-02 18:30:00|50504.5|50454.5|50487.5|50437.5|50510.5|50460.5|50482.5|50432.5|252
1683052500000|2023-05-02 18:35:00|50485|50435|50463.5|50413.5|50487.5|50437.5|50455|50405|366
1683052800000|2023-05-02 18:40:00|50470.5|50420.5|50452|50402|50480.5|50430.5|50445|50395|368
1683053100000|2023-05-02 18:45:00|50449.5|50399.5|50463.5|50413.5|50470.5|50420.5|50445|50395|275
1683053400000|2023-05-02 18:50:00|50468.5|50418.5|50473.5|50423.5|50488|50438|50452.5|50402.5|283
1683053700000|2023-05-02 18:55:00|50474.5|50424.5|50478.5|50428.5|50490.5|50440.5|50464.5|50414.5|405
1683054000000|2023-05-02 19:00:00|50475.5|50425.5|50475.5|50425.5|50480.5|50430.5|50452.5|50402.5|320
1683054300000|2023-05-02 19:05:00|50480|50430|50483.5|50433.5|50500.5|50450.5|50473.5|50423.5|253
1683054600000|2023-05-02 19:10:00|50490.5|50440.5|50489.5|50439.5|50500.5|50450.5|50478.5|50428.5|282
1683054900000|2023-05-02 19:15:00|50500.5|50450.5|50504.5|50454.5|50515.5|50465.5|50489.5|50439.5|195
1683055200000|2023-05-02 19:20:00|50503.5|50453.5|50485|50435|50505.5|50455.5|50485|50435|303
1683055500000|2023-05-02 19:25:00|50488.5|50438.5|50483.5|50433.5|50504.5|50454.5|50482.5|50432.5|335
1683055800000|2023-05-02 19:30:00|50488|50438|50499.5|50449.5|50500.5|50450.5|50482.5|50432.5|303
1683056100000|2023-05-02 19:35:00|50495|50445|50470.5|50420.5|50499.5|50449.5|50465|50415|255
1683056400000|2023-05-02 19:40:00|50467.5|50417.5|50469.5|50419.5|50475.5|50425.5|50462.5|50412.5|169
1683056700000|2023-05-02 19:45:00|50475.5|50425.5|50467.5|50417.5|50480.5|50430.5|50467.5|50417.5|202
1683057000000|2023-05-02 19:50:00|50469.5|50419.5|50484.5|50434.5|50490.5|50440.5|50464.5|50414.5|145
1683057300000|2023-05-02 19:55:00|50479.5|50429.5|50484.5|50434.5|50490.5|50440.5|50477|50427|263
1683115800000|2023-05-03 12:10:00|50313|50263|50343|50293|50386.5|50336.5|50305|50255|381
1683116100000|2023-05-03 12:15:00|50361.5|50311.5|50389|50339|50441.5|50391.5|50343|50293|679
1683116400000|2023-05-03 12:20:00|50368|50318|50467|50417|50477|50427|50360.5|50310.5|589
1683116700000|2023-05-03 12:25:00|50450.5|50400.5|50416.5|50366.5|50472|50422|50395.5|50345.5|561
1683117000000|2023-05-03 12:30:00|50414|50364|50430|50380|50447.5|50397.5|50395|50345|571
1683117300000|2023-05-03 12:35:00|50424|50374|50359|50309|50429|50379|50325|50275|561
1683117600000|2023-05-03 12:40:00|50361.5|50311.5|50436.5|50386.5|50441.5|50391.5|50335|50285|516
1683117900000|2023-05-03 12:45:00|50439|50389|50451.5|50401.5|50489.5|50439.5|50424.5|50374.5|552
1683118200000|2023-05-03 12:50:00|50454|50404|50511.5|50461.5|50545|50486.5|50439.5|50389.5|419
1683118500000|2023-05-03 12:55:00|50512|50462|50536.5|50486.5|50541.5|50491.5|50477.5|50427.5|469
1683118800000|2023-05-03 13:00:00|50539.5|50489.5|50451.5|50401.5|50545|50495|50411.5|50361.5|631
1683119100000|2023-05-03 13:05:00|50447|50397|50467|50417|50477|50427|50426.5|50376.5|545
1683119400000|2023-05-03 13:10:00|50472|50422|50484.5|50434.5|50484.5|50434.5|50433.5|50383.5|540
1683119700000|2023-05-03 13:15:00|50492|50442|50425|50375|50495|50445|50401.5|50351.5|621
1683120000000|2023-05-03 13:20:00|50431.5|50381.5|50407|50357|50431.5|50381.5|50371.5|50321.5|638
1683120300000|2023-05-03 13:25:00|50406.5|50356.5|50385.5|50335.5|50407|50357|50379|50329|583
1683120600000|2023-05-03 13:30:00|50389|50339|50395|50345|50407|50357|50357.5|50307.5|660
1683120900000|2023-05-03 13:35:00|50396.5|50346.5|50346.5|50296.5|50410.5|50360.5|50313.5|50263.5|677
1683121200000|2023-05-03 13:40:00|50343.5|50293.5|50366.5|50316.5|50385|50335|50322.5|50272.5|621
1683121500000|2023-05-03 13:45:00|50363.5|50313.5|50361.5|50311.5|50405|50355|50340.5|50290.5|682
1683121800000|2023-05-03 13:50:00|50356.5|50306.5|50360|50310|50386.5|50336.5|50330.5|50280.5|656
1683122100000|2023-05-03 13:55:00|50361.5|50311.5|50330.5|50280.5|50375|50325|50305.5|50255.5|661
1683122400000|2023-05-03 14:00:00|50324|50274|50286.5|50236.5|50335|50285|50260.5|50210.5|808
1683122700000|2023-05-03 14:05:00|50283.5|50233.5|50299|50249|50325|50275|50270.5|50220.5|679
1683123000000|2023-05-03 14:10:00|50293.5|50243.5|50256.5|50206.5|50304|50254|50215.5|50165.5|647
1683123300000|2023-05-03 14:15:00|50261.5|50211.5|50289|50239|50305|50255|50240.5|50190.5|675
1683123600000|2023-05-03 14:20:00|50295|50245|50211.5|50161.5|50315|50265|50200.5|50150.5|615
1683123900000|2023-05-03 14:25:00|50216.5|50166.5|50179|50129|50245|50195|50168|50118|627
1683124200000|2023-05-03 14:30:00|50184|50134|50100|50050|50184|50134|50055.5|50005.5|736
1683124500000|2023-05-03 14:35:00|50099|50049|50120.5|50070.5|50145|50095|50080.5|50030.5|453
1683124800000|2023-05-03 14:40:00|50119|50069|50089|50039|50135|50085|50085.5|50035.5|536
1683125100000|2023-05-03 14:45:00|50085.5|50035.5|50105.5|50055.5|50145|50095|50075.5|50025.5|525
1683125400000|2023-05-03 14:50:00|50108.5|50058.5|50115.5|50065.5|50125|50075|50085.5|50035.5|505
1683125700000|2023-05-03 14:55:00|50110.5|50060.5|50137.5|50087.5|50155|50105|50090.5|50040.5|542
1683126000000|2023-05-03 15:00:00|50127.5|50077.5|50122.5|50072.5|50165|50115|50105.5|50055.5|481
1683126300000|2023-05-03 15:05:00|50117.5|50067.5|50143|50093|50155|50105|50115.5|50065.5|394
1683126600000|2023-05-03 15:10:00|50142.5|50092.5|50125.5|50075.5|50155|50105|50109.5|50059.5|474
1683126900000|2023-05-03 15:15:00|50129|50079|50135.5|50085.5|50145|50095|50115.5|50065.5|343
1683127200000|2023-05-03 15:20:00|50134.5|50084.5|50110|50060|50145|50095|50105.5|50055.5|403
1683127500000|2023-05-03 15:25:00|50110.5|50060.5|50129|50079|50145|50095|50080.5|50030.5|468
1683127800000|2023-05-03 15:30:00|50135.5|50085.5|50164.5|50114.5|50174.5|50124.5|50128.5|50078.5|368
1683128100000|2023-05-03 15:35:00|50159|50109|50196.5|50146.5|50215|50165|50157.5|50105|374
1683128400000|2023-05-03 15:40:00|50204.5|50154.5|50172.5|50122.5|50205|50155|50155.5|50105.5|446
1683128700000|2023-05-03 15:45:00|50171.5|50121.5|50181.5|50131.5|50185|50135|50146.5|50096.5|284
1683129000000|2023-05-03 15:50:00|50180.5|50130.5|50176.5|50126.5|50205|50155|50175.5|50125.5|442
1683129300000|2023-05-03 15:55:00|50181.5|50131.5|50167|50117|50187|50137|50153|50103|294
1683129600000|2023-05-03 16:00:00|50162.5|50112.5|50184.5|50134.5|50195|50145|50155.5|50105.5|440
1683129900000|2023-05-03 16:05:00|50182.5|50132.5|50194.5|50144.5|50205|50155|50174.5|50124.5|342
1683130200000|2023-05-03 16:10:00|50181.5|50131.5|50194.5|50144.5|50237|50169.5|50181.5|50131.5|373
1683130500000|2023-05-03 16:15:00|50187.5|50137.5|50179.5|50129.5|50205|50155|50176.5|50126.5|382
1683130800000|2023-05-03 16:20:00|50184.5|50134.5|50181.5|50131.5|50195|50145|50169.5|50119.5|380
1683131100000|2023-05-03 16:25:00|50182.5|50132.5|50159.5|50109.5|50187|50137|50151.5|50101.5|442
1683131400000|2023-05-03 16:30:00|50156.5|50106.5|50141.5|50091.5|50165|50115|50124.5|50074.5|431
1683131700000|2023-05-03 16:35:00|50142.5|50092.5|50133.5|50083.5|50155|50105|50127.5|50077.5|246
1683132000000|2023-05-03 16:40:00|50136.5|50086.5|50147.5|50097.5|50155|50105|50127.5|50077.5|275
1683132300000|2023-05-03 16:45:00|50141.5|50091.5|50152|50102|50165|50115|50141.5|50091.5|258
1683132600000|2023-05-03 16:50:00|50149|50099|50149.5|50099.5|50175|50119.5|50141.5|50091.5|308
1683132900000|2023-05-03 16:55:00|50154.5|50104.5|50140|50090|50165|50115|50134.5|50084.5|274
1683133200000|2023-05-03 17:00:00|50139|50089|50137.5|50087.5|50155|50105|50121.5|50071.5|337
1683133500000|2023-05-03 17:05:00|50134.5|50084.5|50126.5|50076.5|50145|50095|50119.5|50069.5|374
1683133800000|2023-05-03 17:10:00|50132|50082|50164.5|50114.5|50165|50115|50126.5|50076.5|309
1683134100000|2023-05-03 17:15:00|50162.5|50112.5|50119.5|50069.5|50175|50125|50106.5|50056.5|360
1683134400000|2023-05-03 17:20:00|50116.5|50066.5|50118.5|50068.5|50129.5|50079.5|50082.5|50032.5|423
1683134700000|2023-05-03 17:25:00|50124.5|50074.5|50117|50067|50135|50085|50102.5|50052.5|252
1683135000000|2023-05-03 17:30:00|50116.5|50066.5|50064|50014|50119.5|50069.5|50044.5|49994.5|493
1683135300000|2023-05-03 17:35:00|50062.5|50012.5|50072.5|50022.5|50085|50035|50045.5|49995.5|368
1683135600000|2023-05-03 17:40:00|50071.5|50021.5|50050|50000|50085|50035|50027.5|49977.5|477
1683135900000|2023-05-03 17:45:00|50049.5|49999.5|50025|49975|50057.5|50007.5|50018.5|49968.5|370
1683136200000|2023-05-03 17:50:00|50023.5|49973.5|50024.5|49974.5|50025|49975|49996.5|49946.5|351
1683136500000|2023-05-03 17:55:00|50029.5|49979.5|50087|50007|50087|50025|50016.5|49966.5|443
1683136800000|2023-05-03 18:00:00|50064|50014|49980|49900|50087|50022|49919.5|49839.5|728
1683137100000|2023-05-03 18:05:00|49976.5|49926.5|49994.5|49944.5|50017|49959.5|49904|49840|593
1683137400000|2023-05-03 18:10:00|49989.5|49939.5|49934.5|49884.5|50055|50005|49917.5|49867.5|575
1683137700000|2023-05-03 18:15:00|49926.5|49876.5|49994.5|49944.5|50009.5|49959.5|49911.5|49861.5|663
1683138000000|2023-05-03 18:20:00|49991.5|49941.5|49964.5|49914.5|50015|49965|49939.5|49889.5|515
1683138300000|2023-05-03 18:25:00|49959.5|49909.5|49929.5|49879.5|49975|49925|49909.5|49859.5|491
1683138600000|2023-05-03 18:30:00|49931.5|49881.5|49969.5|49919.5|49996.5|49946.5|49901.5|49851.5|646
1683138900000|2023-05-03 18:35:00|49972|49922|49931.5|49881.5|50049.5|49999.5|49919.5|49869.5|814
1683139200000|2023-05-03 18:40:00|49932.5|49882.5|49916.5|49866.5|49961.5|49911.5|49856.5|49806.5|718
1683139500000|2023-05-03 18:45:00|49914.5|49864.5|49936.5|49886.5|49946.5|49896.5|49909|49859|606
1683139800000|2023-05-03 18:50:00|49940|49890|49951.5|49901.5|49995|49945|49926.5|49876.5|673
1683140100000|2023-05-03 18:55:00|49954.5|49904.5|49920|49870|49966.5|49916.5|49879.5|49829.5|720
1683140400000|2023-05-03 19:00:00|49921.5|49871.5|49911.5|49861.5|49946.5|49896.5|49894|49844|647
1683140700000|2023-05-03 19:05:00|49916|49866|49955|49905|49971.5|49921.5|49889|49839|647
1683141000000|2023-05-03 19:10:00|49951.5|49901.5|49970|49920|49975|49925|49945|49895|585
1683141300000|2023-05-03 19:15:00|49975.5|49925.5|49927.5|49877.5|49976.5|49926.5|49905|49855|544
1683141600000|2023-05-03 19:20:00|49935.5|49885.5|49925|49875|49956.5|49906.5|49916.5|49866.5|526
1683141900000|2023-05-03 19:25:00|49921.5|49871.5|49945|49895|49946.5|49896.5|49915|49865|497
1683142200000|2023-05-03 19:30:00|49940|49890|49945|49895|49961.5|49911.5|49925|49875|522
1683142500000|2023-05-03 19:35:00|49946.5|49896.5|49990.5|49940.5|49990.5|49940.5|49936.5|49886.5|378
1683142800000|2023-05-03 19:40:00|49985|49935|49978|49928|50001.5|49951.5|49969|49919|501
1683143100000|2023-05-03 19:45:00|49985|49935|49997.5|49947.5|50010|49960|49961.5|49911.5|452
1683143400000|2023-05-03 19:50:00|50000|49950|49969|49919|50010|49960|49964|49914|463
1683143700000|2023-05-03 19:55:00|49970|49920|49942.5|49892.5|49981.5|49931.5|49906.5|49856.5|469
1683202200000|2023-05-04 12:10:00|49902.5|49852.5|49950|49900|49957.5|49907.5|49902.5|49850|403
1683202500000|2023-05-04 12:15:00|49937.5|49887.5|49969|49919|50028|49978|49930|49880|656
1683202800000|2023-05-04 12:20:00|49955|49905|49891.5|49841.5|49982.5|49932.5|49890|49840|610
1683203100000|2023-05-04 12:25:00|49892.5|49842.5|49814|49764|49895|49845|49774|49724|621
1683203400000|2023-05-04 12:30:00|49809|49759|49815.5|49765.5|49835|49785|49722.5|49672.5|812
1683203700000|2023-05-04 12:35:00|49812.5|49762.5|49837.5|49787.5|49849.5|49799.5|49775|49725|672
1683204000000|2023-05-04 12:40:00|49834|49784|49897|49847|49925|49867|49831.5|49781.5|629
1683204300000|2023-05-04 12:45:00|49894.5|49844.5|49865|49815|49905|49855|49821.5|49771.5|661
1683204600000|2023-05-04 12:50:00|49872.5|49822.5|49901.5|49851.5|49915|49865|49855|49805|613
1683204900000|2023-05-04 12:55:00|49904.5|49854.5|49992|49942|49995|49945|49877.5|49827.5|684
1683205200000|2023-05-04 13:00:00|49986.5|49936.5|49867.5|49817.5|49989.5|49939.5|49855|49805|682
1683205500000|2023-05-04 13:05:00|49868.5|49818.5|49843.5|49793.5|49878.5|49828.5|49821.5|49771.5|659
1683205800000|2023-05-04 13:10:00|49848.5|49798.5|49896.5|49846.5|49903.5|49853.5|49831.5|49781.5|592
1683206100000|2023-05-04 13:15:00|49898.5|49848.5|49906.5|49856.5|49925|49875|49861.5|49811.5|616
1683206400000|2023-05-04 13:20:00|49896.5|49846.5|50033.5|49983.5|50048.5|49998.5|49896.5|49846.5|522
1683206700000|2023-05-04 13:25:00|50029|49979|50026.5|49976.5|50073.5|50023.5|50011.5|49961.5|581
1683207000000|2023-05-04 13:30:00|50024|49974|49966.5|49916.5|50033.5|49983.5|49953.5|49903.5|725
1683207300000|2023-05-04 13:35:00|49973.5|49923.5|50079|50029|50094.5|50044.5|49951.5|49901.5|663
1683207600000|2023-05-04 13:40:00|50078.5|50028.5|50156.5|50106.5|50166|50116|50075|50025|695
1683207900000|2023-05-04 13:45:00|50152.5|50102.5|50189.5|50139.5|50234.5|50184.5|50143.5|50093.5|697
1683208200000|2023-05-04 13:50:00|50194.5|50144.5|50151.5|50101.5|50206.5|50156.5|50141.5|50091.5|700
1683208500000|2023-05-04 13:55:00|50156.5|50106.5|50191.5|50141.5|50205|50155|50141.5|50091.5|689
1683208800000|2023-05-04 14:00:00|50193.5|50143.5|50229.5|50179.5|50244|50194|50181.5|50131.5|664
1683209100000|2023-05-04 14:05:00|50227|50177|50251.5|50201.5|50272|50214.5|50193.5|50143.5|671
1683209400000|2023-05-04 14:10:00|50256|50206|50273.5|50223.5|50295|50245|50241.5|50191.5|613
1683209700000|2023-05-04 14:15:00|50271.5|50221.5|50276.5|50226.5|50315|50265|50254|50204|684
1683210000000|2023-05-04 14:20:00|50283.5|50233.5|50332|50282|50367|50317|50273.5|50223.5|707
1683210300000|2023-05-04 14:25:00|50333.5|50283.5|50338.5|50288.5|50359.5|50309.5|50309|50255|651
1683210600000|2023-05-04 14:30:00|50339.5|50289.5|50279|50229|50354.5|50304.5|50274.5|50224.5|636
1683210900000|2023-05-04 14:35:00|50273.5|50223.5|50279|50229|50309.5|50259.5|50271.5|50221.5|754
1683211200000|2023-05-04 14:40:00|50281|50231|50239.5|50189.5|50284.5|50234.5|50221.5|50171.5|658
1683211500000|2023-05-04 14:45:00|50236.5|50186.5|50215|50165|50247|50190|50175|50125|741
1683211800000|2023-05-04 14:50:00|50224.5|50174.5|50206.5|50156.5|50224.5|50174.5|50179.5|50129.5|703
1683212100000|2023-05-04 14:55:00|50207|50157|50209.5|50159.5|50240|50190|50196.5|50146.5|668
1683212400000|2023-05-04 15:00:00|50201.5|50151.5|50214|50164|50237|50179.5|50183.5|50133.5|612
1683212700000|2023-05-04 15:05:00|50219.5|50169.5|50195|50145|50227|50177|50170|50120|645
1683213000000|2023-05-04 15:10:00|50194.5|50144.5|50185|50135|50205|50155|50165|50115|595
1683213300000|2023-05-04 15:15:00|50186.5|50136.5|50237|50187|50240|50190|50179|50129|486
1683213600000|2023-05-04 15:20:00|50236.5|50186.5|50217|50167|50255|50205|50201.5|50151.5|522
1683213900000|2023-05-04 15:25:00|50219.5|50169.5|50234.5|50184.5|50235|50185|50201.5|50151.5|416
1683214200000|2023-05-04 15:30:00|50231.5|50181.5|50251.5|50201.5|50264.5|50214.5|50221.5|50171.5|487
1683214500000|2023-05-04 15:35:00|50254.5|50204.5|50225|50175|50265|50215|50221.5|50171.5|435
1683214800000|2023-05-04 15:40:00|50229|50179|50216.5|50166.5|50229.5|50179.5|50194.5|50144.5|397
1683215100000|2023-05-04 15:45:00|50219.5|50169.5|50242|50192|50245|50195|50204|50154|353
1683215400000|2023-05-04 15:50:00|50234.5|50184.5|50244.5|50194.5|50255|50205|50229.5|50179.5|311
1683215700000|2023-05-04 15:55:00|50241.5|50191.5|50229.5|50179.5|50255|50205|50216.5|50166.5|357
1683216000000|2023-05-04 16:00:00|50229|50179|50207|50157|50229.5|50179.5|50195|50145|317
1683216300000|2023-05-04 16:05:00|50199.5|50149.5|50205|50155|50225|50175|50184.5|50134.5|322
1683216600000|2023-05-04 16:10:00|50204.5|50154.5|50201.5|50151.5|50219.5|50169.5|50195|50145|341
1683216900000|2023-05-04 16:15:00|50204.5|50154.5|50215|50165|50215|50165|50195|50145|300
1683217200000|2023-05-04 16:20:00|50219.5|50169.5|50211.5|50161.5|50234.5|50184.5|50195|50145|326
1683217500000|2023-05-04 16:25:00|50214.5|50164.5|50204.5|50154.5|50225|50175|50204|50154|275
1683217800000|2023-05-04 16:30:00|50207|50157|50179|50129|50209.5|50159.5|50169.5|50119.5|441
1683218100000|2023-05-04 16:35:00|50179.5|50129.5|50184.5|50134.5|50194.5|50144.5|50171.5|50121.5|396
1683218400000|2023-05-04 16:40:00|50179.5|50129.5|50207|50157|50207|50157|50174.5|50124.5|374
1683218700000|2023-05-04 16:45:00|50204.5|50154.5|50201.5|50151.5|50225|50165|50199|50145|273
1683219000000|2023-05-04 16:50:00|50204.5|50154.5|50194.5|50144.5|50224.5|50174.5|50194.5|50144.5|289
1683219300000|2023-05-04 16:55:00|50197|50147|50114.5|50064.5|50205|50155|50095|50045|332
1683219600000|2023-05-04 17:00:00|50109.5|50059.5|50107|50057|50125|50075|50085|50035|471
1683219900000|2023-05-04 17:05:00|50109.5|50059.5|50101.5|50051.5|50119.5|50069.5|50085|50035|508
1683220200000|2023-05-04 17:10:00|50102|50052|50114.5|50064.5|50115|50065|50075|50025|294
1683220500000|2023-05-04 17:15:00|50109.5|50059.5|50071.5|50021.5|50114.5|50064.5|50065|50015|352
1683220800000|2023-05-04 17:20:00|50075|50025|50016.5|49966.5|50095|50045|50005|49955|505
1683221100000|2023-05-04 17:25:00|50019.5|49969.5|50021.5|49971.5|50049.5|49999.5|50011.5|49961.5|410
1683221400000|2023-05-04 17:30:00|50027|49977|49957|49907|50029.5|49979.5|49944.5|49894.5|468
1683221700000|2023-05-04 17:35:00|49951.5|49901.5|49950|49900|49975|49925|49916.5|49866.5|558
1683222000000|2023-05-04 17:40:00|49957|49907|49964.5|49914.5|49974|49924|49926.5|49876.5|455
1683222300000|2023-05-04 17:45:00|49959.5|49909.5|49985|49935|49995|49945|49951.5|49901.5|453
1683222600000|2023-05-04 17:50:00|49986.5|49936.5|49972|49922|50002|49952|49954.5|49904.5|461
1683222900000|2023-05-04 17:55:00|49969.5|49919.5|49981.5|49931.5|49984.5|49934.5|49937.5|49887.5|415
1683223200000|2023-05-04 18:00:00|49974.5|49924.5|49987|49937|49995|49945|49956.5|49906.5|392
1683223500000|2023-05-04 18:05:00|49989.5|49939.5|49966.5|49916.5|49989.5|49939.5|49947|49897|332
1683223800000|2023-05-04 18:10:00|49969.5|49919.5|49948.5|49898.5|49974.5|49924.5|49945|49895|294
1683224100000|2023-05-04 18:15:00|49954.5|49904.5|49941.5|49891.5|49954.5|49904.5|49935|49885|303
1683224400000|2023-05-04 18:20:00|49939.5|49889.5|49959.5|49909.5|49965|49915|49925|49875|366
1683224700000|2023-05-04 18:25:00|49953.5|49903.5|49999.5|49949.5|50000|49950|49947.5|49897.5|426
1683225000000|2023-05-04 18:30:00|49996.5|49946.5|49979.5|49929.5|50015|49965|49969.5|49919.5|429
1683225300000|2023-05-04 18:35:00|49984.5|49934.5|49977|49927|49985|49935|49957.5|49907.5|384
1683225600000|2023-05-04 18:40:00|49971.5|49921.5|49969|49919|49984.5|49934.5|49961.5|49911.5|324
1683225900000|2023-05-04 18:45:00|49966.5|49916.5|49964.5|49914.5|49994.5|49944.5|49958.5|49908.5|433
1683226200000|2023-05-04 18:50:00|49966.5|49916.5|49926.5|49876.5|49975|49922|49925|49875|367
1683226500000|2023-05-04 18:55:00|49928.5|49878.5|49925|49875|49944.5|49894.5|49915|49865|377
1683226800000|2023-05-04 19:00:00|49932|49882|49941.5|49891.5|49964.5|49914.5|49917.5|49867.5|403
1683227100000|2023-05-04 19:05:00|49939.5|49889.5|49924.5|49874.5|49945|49895|49915|49865|315
1683227400000|2023-05-04 19:10:00|49929.5|49879.5|49954|49904|49955.5|49905.5|49917.5|49867.5|359
1683227700000|2023-05-04 19:15:00|49955.5|49905.5|49962.5|49912.5|49984.5|49934.5|49951.5|49901.5|316
1683228000000|2023-05-04 19:20:00|49969.5|49919.5|49945.5|49895.5|49985.5|49935.5|49941.5|49891.5|225
1683228300000|2023-05-04 19:25:00|49942.5|49892.5|49947.5|49897.5|49960.5|49910.5|49935|49885|330
1683228600000|2023-05-04 19:30:00|49949.5|49899.5|49947|49897|49954.5|49904.5|49939.5|49889.5|297
1683228900000|2023-05-04 19:35:00|49947.5|49897.5|49935.5|49885.5|49950.5|49900.5|49901.5|49851.5|367
1683229200000|2023-05-04 19:40:00|49935|49885|49950|49900|49950|49900|49909.5|49859.5|293
1683229500000|2023-05-04 19:45:00|49942|49892|49922.5|49872.5|49962|49912|49919.5|49869.5|340
1683229800000|2023-05-04 19:50:00|49929.5|49879.5|49939.5|49889.5|49955.5|49905.5|49928.5|49878.5|321
1683230100000|2023-05-04 19:55:00|49946.5|49896.5|49944.5|49894.5|49955.5|49905.5|49936.5|49886.5|218
1683288600000|2023-05-05 12:10:00|49941.5|49891.5|50006.5|49956.5|50016.5|49966.5|49909.5|49859.5|456
1683288900000|2023-05-05 12:15:00|49994|49944|50011.5|49961.5|50041.5|49991.5|49965|49915|548
1683289200000|2023-05-05 12:20:00|50004.5|49954.5|49911.5|49861.5|50026.5|49976.5|49885|49835|529
1683289500000|2023-05-05 12:25:00|49885|49835|49924.5|49844.5|49954|49889|49874.5|49824.5|564
1683289800000|2023-05-05 12:30:00|49905|49855|49982.5|49932.5|50106.5|50051.5|49895|49845|835
1683290100000|2023-05-05 12:35:00|49977.5|49927.5|49961.5|49911.5|50038.5|49988.5|49911.5|49861.5|752
1683290400000|2023-05-05 12:40:00|49959|49909|49949.5|49899.5|49981.5|49931.5|49883.5|49833.5|758
1683290700000|2023-05-05 12:45:00|49956.5|49906.5|49866.5|49816.5|49971.5|49921.5|49853.5|49803.5|743
1683291000000|2023-05-05 12:50:00|49853.5|49803.5|49811.5|49761.5|49896.5|49846.5|49794|49744|787
1683291300000|2023-05-05 12:55:00|49816.5|49766.5|49956.5|49906.5|49956.5|49906.5|49799|49749|757
1683291600000|2023-05-05 13:00:00|49951.5|49901.5|49937|49887|49996.5|49946.5|49907|49857|751
1683291900000|2023-05-05 13:05:00|49941|49891|49889.5|49839.5|49977|49927|49881.5|49831.5|620
1683292200000|2023-05-05 13:10:00|49882.5|49832.5|49757|49707|49895|49845|49754.5|49704.5|707
1683292500000|2023-05-05 13:15:00|49752|49702|49709.5|49659.5|49769.5|49719.5|49647|49597|725
1683292800000|2023-05-05 13:20:00|49706.5|49656.5|49729.5|49679.5|49775|49725|49703.5|49653.5|707
1683293100000|2023-05-05 13:25:00|49722|49672|49804.5|49754.5|49823.5|49773.5|49705|49655|702
1683293400000|2023-05-05 13:30:00|49792|49742|49798.5|49748.5|49824.5|49774.5|49767.5|49717.5|769
1683293700000|2023-05-05 13:35:00|49787.5|49737.5|49834.5|49784.5|49858.5|49808.5|49772|49722|807
1683294000000|2023-05-05 13:40:00|49836.5|49786.5|49799|49749|49844.5|49794.5|49784.5|49734.5|789
1683294300000|2023-05-05 13:45:00|49802|49752|49715|49665|49829.5|49779.5|49705|49655|763
1683294600000|2023-05-05 13:50:00|49707|49657|49749.5|49699.5|49772|49722|49689.5|49639.5|759
1683294900000|2023-05-05 13:55:00|49742.5|49692.5|49734.5|49684.5|49789.5|49739.5|49725|49675|664
1683295200000|2023-05-05 14:00:00|49734|49684|49743.5|49693.5|49787|49737|49717|49667|729
1683295500000|2023-05-05 14:05:00|49749.5|49699.5|49692.5|49642.5|49755.5|49705.5|49687.5|49637.5|697
1683295800000|2023-05-05 14:10:00|49687.5|49637.5|49682.5|49632.5|49728.5|49678.5|49637.5|49587.5|751
1683296100000|2023-05-05 14:15:00|49696|49646|49595|49545|49710.5|49660.5|49582.5|49532.5|695
1683296400000|2023-05-05 14:20:00|49587.5|49537.5|49610|49560|49615.5|49565.5|49555|49505|687
1683296700000|2023-05-05 14:25:00|49605|49555|49587.5|49537.5|49627.5|49577.5|49565|49515|572
1683297000000|2023-05-05 14:30:00|49581.5|49531.5|49637.5|49587.5|49642.5|49592.5|49565|49515|599
1683297300000|2023-05-05 14:35:00|49627.5|49577.5|49666.5|49616.5|49682.5|49632.5|49615|49565|598
1683297600000|2023-05-05 14:40:00|49667.5|49617.5|49670.5|49620.5|49690.5|49640.5|49645|49595|552
1683297900000|2023-05-05 14:45:00|49667.5|49617.5|49690.5|49640.5|49693.5|49643.5|49645|49595|558
1683298200000|2023-05-05 14:50:00|49692.5|49642.5|49705.5|49655.5|49710.5|49660.5|49670|49620|598
1683298500000|2023-05-05 14:55:00|49703.5|49653.5|49692.5|49642.5|49711|49658.5|49675|49625|605
1683298800000|2023-05-05 15:00:00|49692|49642|49682.5|49632.5|49708.5|49658.5|49652.5|49602.5|612
1683299100000|2023-05-05 15:05:00|49683.5|49633.5|49677|49627|49688.5|49638.5|49635|49585|583
1683299400000|2023-05-05 15:10:00|49680|49630|49662|49612|49708.5|49658.5|49655|49605|448
1683299700000|2023-05-05 15:15:00|49665|49615|49684.5|49634.5|49687|49637|49635|49585|458
1683300000000|2023-05-05 15:20:00|49676.5|49626.5|49646.5|49596.5|49694.5|49644.5|49646.5|49596.5|469
1683300300000|2023-05-05 15:25:00|49657|49607|49615|49565|49679.5|49629.5|49605|49555|507
1683300600000|2023-05-05 15:30:00|49622|49572|49601|49551|49624.5|49574.5|49585|49535|462
1683300900000|2023-05-05 15:35:00|49607|49557|49613.5|49563.5|49624.5|49574.5|49575|49525|480
1683301200000|2023-05-05 15:40:00|49612.5|49562.5|49610.5|49560.5|49637.5|49587.5|49595|49545|530
1683301500000|2023-05-05 15:45:00|49611|49561|49571|49521|49627.5|49577.5|49545|49495|545
1683301800000|2023-05-05 15:50:00|49577.5|49527.5|49586.5|49536.5|49597.5|49547.5|49555|49505|477
1683302100000|2023-05-05 15:55:00|49577.5|49527.5|49561.5|49511.5|49596.5|49546.5|49545|49495|454
1683302400000|2023-05-05 16:00:00|49563.5|49513.5|49586.5|49536.5|49591.5|49541.5|49538.5|49488.5|465
1683302700000|2023-05-05 16:05:00|49581.5|49531.5|49595|49545|49611.5|49561.5|49565|49515|338
1683303000000|2023-05-05 16:10:00|49598|49548|49581.5|49531.5|49606.5|49556.5|49575|49525|294
1683303300000|2023-05-05 16:15:00|49575|49525|49590.5|49540.5|49601.5|49551.5|49575|49525|409
1683303600000|2023-05-05 16:20:00|49586.5|49536.5|49560.5|49510.5|49596.5|49546.5|49556.5|49506.5|282
1683303900000|2023-05-05 16:25:00|49555|49505|49532|49482|49566.5|49516.5|49505|49455|476
1683304200000|2023-05-05 16:30:00|49539|49489|49501.5|49451.5|49541.5|49491.5|49495|49435|504
1683304500000|2023-05-05 16:35:00|49506.5|49456.5|49459|49409|49511.5|49461.5|49435|49385|385
1683304800000|2023-05-05 16:40:00|49451.5|49401.5|49460.5|49410.5|49476.5|49426.5|49425|49375|365
1683305100000|2023-05-05 16:45:00|49451.5|49401.5|49423|49373|49486.5|49436.5|49405|49355|442
1683305400000|2023-05-05 16:50:00|49416.5|49366.5|49430.5|49380.5|49451|49401|49405|49355|261
1683305700000|2023-05-05 16:55:00|49435.5|49385.5|49426.5|49376.5|49451.5|49401.5|49415|49365|418
1683306000000|2023-05-05 17:00:00|49430.5|49380.5|49394|49344|49433|49383|49360.5|49310.5|553
1683306300000|2023-05-05 17:05:00|49395.5|49345.5|49395.5|49345.5|49410|49360|49365|49315|594
1683306600000|2023-05-05 17:10:00|49385|49335|49376.5|49326.5|49406.5|49356.5|49355|49305|444
1683306900000|2023-05-05 17:15:00|49371.5|49321.5|49296.5|49246.5|49381.5|49331.5|49285|49235|548
1683307200000|2023-05-05 17:20:00|49303|49253|49331.5|49281.5|49346.5|49296.5|49281.5|49231.5|535
1683307500000|2023-05-05 17:25:00|49341.5|49291.5|49345|49295|49359|49309|49325|49275|400
1683307800000|2023-05-05 17:30:00|49346.5|49296.5|49386.5|49336.5|49392|49342|49336.5|49286.5|459
1683308100000|2023-05-05 17:35:00|49381.5|49331.5|49356.5|49306.5|49410|49360|49355|49305|415
1683308400000|2023-05-05 17:40:00|49369|49319|49354|49304|49372|49322|49315|49265|531
1683308700000|2023-05-05 17:45:00|49345|49295|49311.5|49261.5|49354.5|49304.5|49295|49245|471
1683309000000|2023-05-05 17:50:00|49316.5|49266.5|49331.5|49281.5|49355|49305|49295|49245|398
1683309300000|2023-05-05 17:55:00|49336.5|49286.5|49360.5|49310.5|49370|49320|49331.5|49281.5|404
1683309600000|2023-05-05 18:00:00|49356.5|49306.5|49361.5|49311.5|49370|49320|49335|49285|352
1683309900000|2023-05-05 18:05:00|49354|49304|49371|49321|49395.5|49345.5|49345|49295|411
1683310200000|2023-05-05 18:10:00|49371.5|49321.5|49355.5|49305.5|49380|49330|49345|49295|338
1683310500000|2023-05-05 18:15:00|49354|49304|49341.5|49291.5|49370|49320|49315|49265|420
1683310800000|2023-05-05 18:20:00|49344|49294|49339|49289|49360.5|49310.5|49331.5|49281.5|311
1683311100000|2023-05-05 18:25:00|49340.5|49290.5|49346.5|49296.5|49360|49310|49324|49274|396
1683311400000|2023-05-05 18:30:00|49345|49295|49386|49336|49386.5|49336.5|49335|49285|305
1683311700000|2023-05-05 18:35:00|49380.5|49330.5|49380.5|49330.5|49396.5|49346.5|49365|49315|407
1683312000000|2023-05-05 18:40:00|49371.5|49321.5|49371.5|49321.5|49396.5|49346.5|49355|49305|350
1683312300000|2023-05-05 18:45:00|49386|49336|49386.5|49336.5|49391.5|49341.5|49365|49315|199
1683312600000|2023-05-05 18:50:00|49386|49336|49409|49359|49416.5|49366.5|49384|49334|218
1683312900000|2023-05-05 18:55:00|49410|49360|49426.5|49376.5|49436.5|49386.5|49395|49345|376
1683313200000|2023-05-05 19:00:00|49421.5|49371.5|49421.5|49371.5|49445.5|49395.5|49405|49355|363
1683313500000|2023-05-05 19:05:00|49431.5|49381.5|49451|49401|49451.5|49401.5|49415|49365|371
1683313800000|2023-05-05 19:10:00|49446.5|49396.5|49446.5|49396.5|49460.5|49410.5|49415|49365|446
1683314100000|2023-05-05 19:15:00|49435|49385|49451.5|49401.5|49456.5|49406.5|49425|49375|386
1683314400000|2023-05-05 19:20:00|49443.5|49393.5|49443.5|49393.5|49458.5|49408.5|49435|49385|307
1683314700000|2023-05-05 19:25:00|49448|49398|49466|49416|49469|49419|49435|49385|382
1683315000000|2023-05-05 19:30:00|49464|49414|49449|49399|49468.5|49418.5|49435|49385|210
1683315300000|2023-05-05 19:35:00|49436.5|49386.5|49456.5|49406.5|49461.5|49411.5|49435|49385|359
1683315600000|2023-05-05 19:40:00|49446.5|49396.5|49453.5|49403.5|49461.5|49411.5|49435|49385|346
1683315900000|2023-05-05 19:45:00|49446.5|49396.5|49459|49409|49466|49416|49441.5|49391.5|296
1683316200000|2023-05-05 19:50:00|49468.5|49418.5|49471.5|49421.5|49478.5|49428.5|49456.5|49406.5|429
1683316500000|2023-05-05 19:55:00|49468.5|49418.5|49459|49409|49478.5|49428.5|49446.5|49396.5|321
1683547800000|2023-05-08 12:10:00|49489.5|49439.5|49559.5|49509.5|49564.5|49514.5|49441.5|49391.5|456
1683548100000|2023-05-08 12:15:00|49554.5|49504.5|49577|49527|49590|49540|49515|49465|621
1683548400000|2023-05-08 12:20:00|49579.5|49529.5|49605|49555|49615|49565|49541.5|49491.5|654
1683548700000|2023-05-08 12:25:00|49614.5|49564.5|49611.5|49561.5|49642.5|49592.5|49586.5|49536.5|523
1683549000000|2023-05-08 12:30:00|49626.5|49576.5|49604.5|49554.5|49657.5|49607.5|49574.5|49524.5|570
1683549300000|2023-05-08 12:35:00|49599.5|49549.5|49524.5|49474.5|49615|49565|49514.5|49464.5|575
1683549600000|2023-05-08 12:40:00|49525|49475|49542.5|49492.5|49567.5|49517.5|49499.5|49449.5|633
1683549900000|2023-05-08 12:45:00|49541.5|49491.5|49525|49475|49575|49525|49501.5|49451.5|603
1683550200000|2023-05-08 12:50:00|49519.5|49469.5|49516.5|49466.5|49535|49485|49501.5|49451.5|561
1683550500000|2023-05-08 12:55:00|49519.5|49469.5|49619.5|49569.5|49625|49575|49506.5|49456.5|629
1683550800000|2023-05-08 13:00:00|49635|49585|49600|49550|49645|49595|49563.5|49513.5|775
1683551100000|2023-05-08 13:05:00|49605|49555|49635|49585|49642.5|49592.5|49594.5|49544.5|626
1683551400000|2023-05-08 13:10:00|49627|49577|49581.5|49531.5|49645|49595|49579.5|49529.5|663
1683551700000|2023-05-08 13:15:00|49579.5|49529.5|49560.5|49510.5|49615|49562.5|49549.5|49499.5|709
1683552000000|2023-05-08 13:20:00|49555|49505|49592|49542|49602.5|49552.5|49554.5|49504.5|678
1683552300000|2023-05-08 13:25:00|49589.5|49539.5|49575|49525|49625|49575|49557.5|49507.5|665
1683552600000|2023-05-08 13:30:00|49572.5|49522.5|49577.5|49527.5|49630|49580|49554.5|49504.5|737
1683552900000|2023-05-08 13:35:00|49572|49522|49539.5|49489.5|49595.5|49545.5|49531.5|49481.5|685
1683553200000|2023-05-08 13:40:00|49535.5|49485.5|49587.5|49537.5|49595.5|49545.5|49534.5|49484.5|607
1683553500000|2023-05-08 13:45:00|49588|49538|49680|49630|49725|49675|49584.5|49534.5|727
1683553800000|2023-05-08 13:50:00|49685|49635|49729.5|49679.5|49737.5|49687.5|49676.5|49626.5|701
1683554100000|2023-05-08 13:55:00|49730|49680|49769.5|49719.5|49787.5|49737.5|49728|49678|619
1683554400000|2023-05-08 14:00:00|49767.5|49717.5|49737.5|49687.5|49775|49725|49734.5|49684.5|637
1683554700000|2023-05-08 14:05:00|49739.5|49689.5|49737|49687|49752.5|49702.5|49699.5|49649.5|516
1683555000000|2023-05-08 14:10:00|49735|49685|49718|49668|49762.5|49712.5|49709.5|49659.5|481
1683555300000|2023-05-08 14:15:00|49714.5|49664.5|49719.5|49669.5|49747.5|49697.5|49704.5|49654.5|449
1683555600000|2023-05-08 14:20:00|49724.5|49674.5|49707.5|49657.5|49747.5|49697.5|49704.5|49654.5|552
1683555900000|2023-05-08 14:25:00|49707|49657|49697.5|49647.5|49712.5|49662.5|49679.5|49629.5|510
1683556200000|2023-05-08 14:30:00|49689.5|49639.5|49707.5|49657.5|49709.5|49659.5|49679.5|49629.5|424
1683556500000|2023-05-08 14:35:00|49704.5|49654.5|49689.5|49639.5|49715|49665|49684.5|49634.5|383
1683556800000|2023-05-08 14:40:00|49692.5|49642.5|49668|49618|49702.5|49652.5|49645|49595|499
1683557100000|2023-05-08 14:45:00|49667.5|49617.5|49649.5|49599.5|49680|49630|49635|49585|488
1683557400000|2023-05-08 14:50:00|49650|49600|49609.5|49559.5|49657.5|49607.5|49605|49555|446
1683557700000|2023-05-08 14:55:00|49615|49565|49596.5|49546.5|49620|49570|49575|49525|529
1683558000000|2023-05-08 15:00:00|49597.5|49547.5|49605.5|49555.5|49625|49575|49585|49535|582
1683558300000|2023-05-08 15:05:00|49602.5|49552.5|49802.5|49752.5|49810.5|49760.5|49575|49525|717
1683558600000|2023-05-08 15:10:00|49802|49752|49757|49707|49825|49775|49699.5|49649.5|821
1683558900000|2023-05-08 15:15:00|49759.5|49709.5|49720.5|49670.5|49785|49735|49695|49645|614
1683559200000|2023-05-08 15:20:00|49714.5|49664.5|49743.5|49693.5|49768.5|49718.5|49705|49655|519
1683559500000|2023-05-08 15:25:00|49748.5|49698.5|49800.5|49750.5|49813.5|49763.5|49735|49685|457
1683559800000|2023-05-08 15:30:00|49797|49747|49770.5|49720.5|49808.5|49758.5|49745|49695|627
1683560100000|2023-05-08 15:35:00|49772|49722|49911|49861|49917|49867|49764.5|49714.5|672
1683560400000|2023-05-08 15:40:00|49900|49850|49928.5|49878.5|49966|49916|49885|49835|752
1683560700000|2023-05-08 15:45:00|49928|49878|49914.5|49864.5|49937.5|49887.5|49895|49845|531
1683561000000|2023-05-08 15:50:00|49924.5|49874.5|49877.5|49827.5|49935.5|49885.5|49864.5|49814.5|575
1683561300000|2023-05-08 15:55:00|49879.5|49829.5|49955|49905|49965.5|49915.5|49874.5|49824.5|458
1683561600000|2023-05-08 16:00:00|49945.5|49895.5|50025.5|49975.5|50032.5|49982.5|49939.5|49889.5|545
1683561900000|2023-05-08 16:05:00|50019.5|49969.5|50030.5|49980.5|50072.5|50022.5|50015|49965|638
1683562200000|2023-05-08 16:10:00|50031.5|49981.5|50025|49975|50037.5|49987.5|49994.5|49944.5|439
1683562500000|2023-05-08 16:15:00|50024.5|49974.5|49980.5|49930.5|50025|49975|49975|49925|438
1683562800000|2023-05-08 16:20:00|49979.5|49929.5|49950.5|49900.5|50005|49955|49949.5|49899.5|437
1683563100000|2023-05-08 16:25:00|49954.5|49904.5|49959.5|49909.5|49972.5|49922.5|49939.5|49889.5|399
1683563400000|2023-05-08 16:30:00|49960|49910|49961.5|49911.5|49987.5|49937.5|49947.5|49897.5|457
1683563700000|2023-05-08 16:35:00|49959.5|49909.5|49943.5|49893.5|49972.5|49922.5|49933.5|49883.5|527
1683564000000|2023-05-08 16:40:00|49949.5|49899.5|49966|49916|49985|49935|49940.5|49890.5|451
1683564300000|2023-05-08 16:45:00|49969.5|49919.5|49989.5|49939.5|50010.5|49960.5|49955|49905|436
1683564600000|2023-05-08 16:50:00|49990|49940|50023.5|49973.5|50047.5|49997.5|49988.5|49938.5|419
1683564900000|2023-05-08 16:55:00|50025|49975|50020.5|49970.5|50047.5|49997.5|50015|49965|423
1683565200000|2023-05-08 17:00:00|50014.5|49964.5|49968.5|49918.5|50025|49975|49965|49915|358
1683565500000|2023-05-08 17:05:00|49965|49915|49953.5|49903.5|49985|49935|49953.5|49903.5|375
1683565800000|2023-05-08 17:10:00|49966.5|49916.5|49966|49916|49975|49925|49936.5|49886.5|352
1683566100000|2023-05-08 17:15:00|49963.5|49913.5|49989.5|49939.5|49997.5|49947.5|49955|49905|599
1683566400000|2023-05-08 17:20:00|49984.5|49934.5|49969.5|49919.5|49987.5|49937.5|49957.5|49907.5|478
1683566700000|2023-05-08 17:25:00|49967.5|49917.5|49957.5|49907.5|49977.5|49927.5|49947.5|49897.5|262
1683567000000|2023-05-08 17:30:00|49962.5|49912.5|49964.5|49914.5|49995|49945|49950.5|49900.5|259
1683567300000|2023-05-08 17:35:00|49962.5|49912.5|49957.5|49907.5|49982.5|49932.5|49941.5|49891.5|434
1683567600000|2023-05-08 17:40:00|49958|49908|50021.5|49971.5|50027.5|49977.5|49952.5|49902.5|427
1683567900000|2023-05-08 17:45:00|50022.5|49972.5|49964.5|49914.5|50040|49990|49959|49909|632
1683568200000|2023-05-08 17:50:00|49961.5|49911.5|49969.5|49919.5|49982.5|49932.5|49954|49904|540
1683568500000|2023-05-08 17:55:00|49974.5|49924.5|49959.5|49909.5|49985|49935|49945|49895|523
1683568800000|2023-05-08 18:00:00|49967.5|49917.5|50046|49996|50057.5|50007.5|49950.5|49900.5|553
1683569100000|2023-05-08 18:05:00|50057|50007|50137.5|50087.5|50187|50137|50055.5|50005.5|815
1683569400000|2023-05-08 18:10:00|50129.5|50079.5|50122.5|50072.5|50157.5|50107.5|50099.5|50049.5|601
1683569700000|2023-05-08 18:15:00|50117|50067|50084.5|50034.5|50130|50080|50074.5|50024.5|527
1683570000000|2023-05-08 18:20:00|50087.5|50037.5|50057|50007|50102.5|50052.5|50057|50007|463
1683570300000|2023-05-08 18:25:00|50060.5|50010.5|50092|50042|50110|50060|50057|50007|468
1683570600000|2023-05-08 18:30:00|50110|50060|50069|50019|50110|50060|50061|50011|360
1683570900000|2023-05-08 18:35:00|50074.5|50024.5|50067.5|50017.5|50092.5|50042.5|50041.5|49991.5|382
1683571200000|2023-05-08 18:40:00|50058|50008|50057|50007|50072.5|50022.5|50042.5|49992.5|420
1683571500000|2023-05-08 18:45:00|50058|50008|50054.5|50004.5|50075|50025|50046.5|49996.5|227
1683571800000|2023-05-08 18:50:00|50060.5|50010.5|50077.5|50027.5|50082.5|50032.5|50046.5|49996.5|304
1683572100000|2023-05-08 18:55:00|50070.5|50020.5|50087.5|50037.5|50105.5|50055.5|50062|50012|408
1683572400000|2023-05-08 19:00:00|50090.5|50040.5|50075.5|50025.5|50092.5|50042.5|50062.5|50012.5|336
1683572700000|2023-05-08 19:05:00|50062.5|50012.5|50107.5|50057.5|50122.5|50072.5|50054.5|50004.5|346
1683573000000|2023-05-08 19:10:00|50114.5|50064.5|50111.5|50061.5|50137.5|50087.5|50096.5|50046.5|391
1683573300000|2023-05-08 19:15:00|50118|50068|50084.5|50034.5|50127.5|50077.5|50084.5|50034.5|337
1683573600000|2023-05-08 19:20:00|50100.5|50050.5|50116.5|50066.5|50137.5|50087.5|50083.5|50033.5|289
1683573900000|2023-05-08 19:25:00|50124.5|50074.5|50155.5|50105.5|50165|50115|50114|50064|445
1683574200000|2023-05-08 19:30:00|50157|50107|50167.5|50117.5|50182.5|50132.5|50147.5|50097.5|425
1683574500000|2023-05-08 19:35:00|50180.5|50130.5|50172|50122|50210.5|50160.5|50171.5|50121.5|398
1683574800000|2023-05-08 19:40:00|50174|50124|50185|50135|50197.5|50147.5|50148.5|50098.5|233
1683575100000|2023-05-08 19:45:00|50175.5|50125.5|50172.5|50122.5|50190|50140|50158.5|50108.5|265
1683575400000|2023-05-08 19:50:00|50180.5|50130.5|50172.5|50122.5|50195|50145|50156.5|50106.5|336
1683575700000|2023-05-08 19:55:00|50169.5|50119.5|50157.5|50107.5|50182.5|50132.5|50143.5|50093.5|254
1683634200000|2023-05-09 12:10:00|50087.5|50037.5|50085|50035|50114.5|50064.5|50055|50005|459
1683634500000|2023-05-09 12:15:00|50086|50036|50072.5|50022.5|50089.5|50039.5|50025|49975|621
1683634800000|2023-05-09 12:20:00|50076|50026|50117.5|50067.5|50124.5|50074.5|50072.5|50022.5|618
1683635100000|2023-05-09 12:25:00|50118.5|50068.5|50099|50049|50144.5|50094.5|50085|50035|589
1683635400000|2023-05-09 12:30:00|50097|50047|50129.5|50079.5|50138.5|50088.5|50075|50025|592
1683635700000|2023-05-09 12:35:00|50126|50076|50159.5|50109.5|50174.5|50124.5|50085|50035|502
1683636000000|2023-05-09 12:40:00|50161|50111|50223|50173|50244.5|50194.5|50152.5|50102.5|540
1683636300000|2023-05-09 12:45:00|50218.5|50168.5|50282|50232|50289.5|50239.5|50204.5|50154.5|625
1683636600000|2023-05-09 12:50:00|50278.5|50228.5|50393.5|50343.5|50399.5|50349.5|50265|50215|679
1683636900000|2023-05-09 12:55:00|50392.5|50342.5|50349.5|50299.5|50393.5|50343.5|50325|50275|616
1683637200000|2023-05-09 13:00:00|50351|50301|50231.5|50181.5|50354.5|50304.5|50225|50175|726
1683637500000|2023-05-09 13:05:00|50234|50184|50234|50184|50264.5|50214.5|50223.5|50173.5|662
1683637800000|2023-05-09 13:10:00|50239.5|50189.5|50251.5|50201.5|50269.5|50219.5|50205|50155|631
1683638100000|2023-05-09 13:15:00|50251|50201|50249.5|50199.5|50285|50235|50225|50175|663
1683638400000|2023-05-09 13:20:00|50250.5|50200.5|50248.5|50198.5|50266.5|50216.5|50232.5|50182.5|540
1683638700000|2023-05-09 13:25:00|50248|50198|50255.5|50205.5|50275|50225|50235|50185|471
1683639000000|2023-05-09 13:30:00|50258|50208|50191.5|50141.5|50295|50245|50185|50135|673
1683639300000|2023-05-09 13:35:00|50193|50143|50204|50154|50218.5|50168.5|50156.5|50106.5|689
1683639600000|2023-05-09 13:40:00|50208.5|50158.5|50176|50126|50218.5|50168.5|50141.5|50091.5|676
1683639900000|2023-05-09 13:45:00|50177|50127|50168.5|50118.5|50195|50145|50161.5|50111.5|655
1683640200000|2023-05-09 13:50:00|50156.5|50106.5|50096.5|50046.5|50168.5|50118.5|50079.5|50029.5|654
1683640500000|2023-05-09 13:55:00|50097.5|50047.5|49993|49943|50105|50055|49991.5|49941.5|668
1683640800000|2023-05-09 14:00:00|49991.5|49941.5|49998.5|49948.5|50005|49955|49945|49895|706
1683641100000|2023-05-09 14:05:00|50000|49950|50058.5|50008.5|50066.5|50016.5|49981.5|49931.5|626
1683641400000|2023-05-09 14:10:00|50061|50011|50063.5|50013.5|50078.5|50028.5|50045|49995|620
1683641700000|2023-05-09 14:15:00|50053|50003|50051.5|50001.5|50065|50015|50006.5|49956.5|641
1683642000000|2023-05-09 14:20:00|50052|50002|50066.5|50016.5|50068.5|50018.5|50006.5|49955|598
1683642300000|2023-05-09 14:25:00|50066|50016|50057.5|50007.5|50075|50025|50031|49981|569
1683642600000|2023-05-09 14:30:00|50055|50005|50071|50021|50098.5|50048.5|50021|49971|587
1683642900000|2023-05-09 14:35:00|50072.5|50022.5|50048.5|49998.5|50083|50033|50041.5|49991.5|627
1683643200000|2023-05-09 14:40:00|50047.5|49997.5|50042.5|49992.5|50075|50025|50026.5|49976.5|510
1683643500000|2023-05-09 14:45:00|50046|49996|50019|49969|50058.5|50008.5|50015|49965|498
1683643800000|2023-05-09 14:50:00|50025|49975|50047.5|49997.5|50075|50025|50017.5|49967.5|575
1683644100000|2023-05-09 14:55:00|50047|49997|50096.5|50046.5|50096.5|50046.5|50047|49997|600
1683644400000|2023-05-09 15:00:00|50098.5|50048.5|50085.5|50035.5|50111|50061|50057.5|50007.5|513
1683644700000|2023-05-09 15:05:00|50076.5|50026.5|50137.5|50087.5|50145|50095|50071.5|50021.5|564
1683645000000|2023-05-09 15:10:00|50133|50083|50129|50079|50158.5|50108.5|50115|50065|445
1683645300000|2023-05-09 15:15:00|50129.5|50079.5|50075|50025|50138.5|50088.5|50071.5|50021.5|502
1683645600000|2023-05-09 15:20:00|50072|50022|50001.5|49951.5|50078.5|50028.5|49976.5|49926.5|550
1683645900000|2023-05-09 15:25:00|50008.5|49958.5|49972.5|49922.5|50021.5|49971.5|49961.5|49911.5|438
1683646200000|2023-05-09 15:30:00|49976.5|49926.5|49969.5|49919.5|49996|49946|49955|49905|515
1683646500000|2023-05-09 15:35:00|49966.5|49916.5|49951|49901|49988.5|49938.5|49931.5|49881.5|389
1683646800000|2023-05-09 15:40:00|49946.5|49896.5|49911.5|49861.5|49958.5|49908.5|49891.5|49841.5|538
1683647100000|2023-05-09 15:45:00|49928.5|49878.5|49885|49835|49928.5|49878.5|49875|49825|443
1683647400000|2023-05-09 15:50:00|49887.5|49837.5|49895|49845|49905|49855|49875|49825|379
1683647700000|2023-05-09 15:55:00|49886.5|49836.5|49876.5|49826.5|49908.5|49858.5|49875|49825|348
1683648000000|2023-05-09 16:00:00|49871.5|49821.5|49810|49760|49895|49845|49805|49755|522
1683648300000|2023-05-09 16:05:00|49813.5|49763.5|49852.5|49802.5|49855|49805|49801.5|49751.5|458
1683648600000|2023-05-09 16:10:00|49846.5|49796.5|49778.5|49728.5|49852.5|49802.5|49765|49715|425
1683648900000|2023-05-09 16:15:00|49785|49735|49782.5|49732.5|49788.5|49738.5|49755|49705|509
1683649200000|2023-05-09 16:20:00|49786.5|49736.5|49771|49721|49788.5|49738.5|49755|49705|444
1683649500000|2023-05-09 16:25:00|49771.5|49721.5|49804|49754|49806.5|49756.5|49761.5|49711.5|358
1683649800000|2023-05-09 16:30:00|49806.5|49756.5|49845|49795|49855|49805|49780|49730|467
1683650100000|2023-05-09 16:35:00|49846.5|49796.5|49870|49820|49878.5|49828.5|49840|49790|459
1683650400000|2023-05-09 16:40:00|49869|49819|49866.5|49816.5|49881.5|49831.5|49860|49810|362
1683650700000|2023-05-09 16:45:00|49871.5|49821.5|49861.5|49811.5|49888.5|49838.5|49860|49810|241
1683651000000|2023-05-09 16:50:00|49871.5|49821.5|49874|49824|49885|49835|49850.5|49800.5|294
1683651300000|2023-05-09 16:55:00|49878.5|49828.5|49865.5|49815.5|49878.5|49828.5|49861.5|49811.5|301
1683651600000|2023-05-09 17:00:00|49866.5|49816.5|49873.5|49823.5|49878.5|49828.5|49851.5|49801.5|206
1683651900000|2023-05-09 17:05:00|49866.5|49816.5|49858.5|49808.5|49873.5|49823.5|49855|49805|202
1683652200000|2023-05-09 17:10:00|49856.5|49806.5|49882.5|49832.5|49896.5|49846.5|49856.5|49806.5|252
1683652500000|2023-05-09 17:15:00|49876.5|49826.5|49837.5|49787.5|49888.5|49838.5|49833.5|49783.5|353
1683652800000|2023-05-09 17:20:00|49831.5|49781.5|49833.5|49783.5|49848.5|49798.5|49820.5|49770.5|358
1683653100000|2023-05-09 17:25:00|49832.5|49782.5|49823.5|49773.5|49833.5|49783.5|49785|49735|432
1683653400000|2023-05-09 17:30:00|49821|49771|49847.5|49797.5|49848.5|49798.5|49806.5|49756.5|322
1683653700000|2023-05-09 17:35:00|49846.5|49796.5|49850.5|49800.5|49858.5|49808.5|49841.5|49791.5|357
1683654000000|2023-05-09 17:40:00|49855|49805|49855|49805|49886.5|49836.5|49850.5|49800.5|321
1683654300000|2023-05-09 17:45:00|49856.5|49806.5|49867.5|49817.5|49876.5|49826.5|49855|49805|329
1683654600000|2023-05-09 17:50:00|49866.5|49816.5|49857.5|49807.5|49875|49825|49851.5|49801.5|263
1683654900000|2023-05-09 17:55:00|49854.5|49804.5|49825.5|49775.5|49868.5|49818.5|49815|49765|329
1683655200000|2023-05-09 18:00:00|49827.5|49777.5|49822.5|49772.5|49827.5|49777.5|49801.5|49751.5|353
1683655500000|2023-05-09 18:05:00|49823|49773|49850|49800|49855|49805|49820|49770|471
1683655800000|2023-05-09 18:10:00|49847|49797|49891.5|49841.5|49891.5|49841.5|49835|49785|455
1683656100000|2023-05-09 18:15:00|49897|49847|49893.5|49843.5|49907.5|49857.5|49865|49815|470
1683656400000|2023-05-09 18:20:00|49891.5|49841.5|49932|49882|49937|49887|49885|49835|322
1683656700000|2023-05-09 18:25:00|49932.5|49882.5|49907|49857|49937.5|49887.5|49900.5|49850.5|342
1683657000000|2023-05-09 18:30:00|49907.5|49857.5|49912.5|49862.5|49917.5|49867.5|49895|49845|394
1683657300000|2023-05-09 18:35:00|49913|49863|49947.5|49897.5|49948|49898|49892.5|49842.5|363
1683657600000|2023-05-09 18:40:00|49952|49902|49952.5|49902.5|49967.5|49917.5|49942|49892|338
1683657900000|2023-05-09 18:45:00|49955|49905|49952.5|49902.5|49955|49905|49939.5|49889.5|297
1683658200000|2023-05-09 18:50:00|49947|49897|50007|49957|50025|49975|49944.5|49894.5|433
1683658500000|2023-05-09 18:55:00|50015|49965|49997.5|49947.5|50017.5|49967.5|49992.5|49942.5|428
1683658800000|2023-05-09 19:00:00|49992.5|49942.5|49948|49898|50007.5|49957.5|49945|49895|474
1683659100000|2023-05-09 19:05:00|49942.5|49892.5|49957.5|49907.5|49957.5|49907.5|49917.5|49867.5|342
1683659400000|2023-05-09 19:10:00|49962.5|49912.5|49942.5|49892.5|49967.5|49917.5|49935|49885|329
1683659700000|2023-05-09 19:15:00|49944.5|49894.5|49942|49892|49952.5|49902.5|49935|49885|267
1683660000000|2023-05-09 19:20:00|49947.5|49897.5|49947.5|49897.5|49955|49905|49940.5|49890.5|209
1683660300000|2023-05-09 19:25:00|49947|49897|49902.5|49852.5|49947.5|49897.5|49892|49842|378
1683660600000|2023-05-09 19:30:00|49897|49847|49907.5|49857.5|49912.5|49862.5|49892.5|49842.5|124
1683660900000|2023-05-09 19:35:00|49897.5|49847.5|49902.5|49852.5|49917.5|49867.5|49895|49845|292
1683661200000|2023-05-09 19:40:00|49895|49845|49897|49847|49907.5|49857.5|49892.5|49842.5|275
1683661500000|2023-05-09 19:45:00|49892.5|49842.5|49897|49847|49902.5|49852.5|49891.5|49841.5|174
1683661800000|2023-05-09 19:50:00|49902.5|49852.5|49914|49864|49922|49872|49897|49847|107
1683662100000|2023-05-09 19:55:00|49914.5|49864.5|49902.5|49852.5|49917.5|49867.5|49897|49847|339
1683720600000|2023-05-10 12:10:00|49813.5|49763.5|49819.5|49769.5|49835|49785|49786.5|49736.5|398
1683720900000|2023-05-10 12:15:00|49796.5|49746.5|49838.5|49788.5|49885|49835|49786|49736|510
1683721200000|2023-05-10 12:20:00|49824|49774|49853.5|49803.5|49879|49815|49781.5|49731.5|498
1683721500000|2023-05-10 12:25:00|49860|49810|49769|49719|49884|49820|49736.5|49686.5|612
1683721800000|2023-05-10 12:30:00|49776.5|49696.5|49745|49695|49833.5|49772.5|49559|49509|851
1683722100000|2023-05-10 12:35:00|49755.5|49675.5|49626|49576|49765|49687.5|49581|49531|868
1683722400000|2023-05-10 12:40:00|49623.5|49573.5|49430|49380|49627.5|49577.5|49376.5|49326.5|876
1683722700000|2023-05-10 12:45:00|49428.5|49378.5|49442.5|49392.5|49496|49439|49389|49339|714
1683723000000|2023-05-10 12:50:00|49433.5|49383.5|49438.5|49388.5|49485|49435|49371|49321|736
1683723300000|2023-05-10 12:55:00|49445|49395|49482.5|49432.5|49505|49455|49391.5|49341.5|700
1683723600000|2023-05-10 13:00:00|49478.5|49428.5|49516|49466|49526.5|49476.5|49431.5|49381.5|713
1683723900000|2023-05-10 13:05:00|49507.5|49457.5|49563.5|49513.5|49576.5|49526.5|49466|49416|800
1683724200000|2023-05-10 13:10:00|49573.5|49523.5|49528.5|49478.5|49576.5|49526.5|49513.5|49463.5|752
1683724500000|2023-05-10 13:15:00|49523.5|49473.5|49527|49477|49571.5|49521.5|49519.5|49469.5|730
1683724800000|2023-05-10 13:20:00|49525|49475|49510.5|49460.5|49535|49484|49491.5|49441.5|635
1683725100000|2023-05-10 13:25:00|49507|49457|49464.5|49414.5|49519.5|49469.5|49463.5|49413.5|703
1683725400000|2023-05-10 13:30:00|49468.5|49418.5|49514.5|49464.5|49520|49470|49457.5|49407.5|725
1683725700000|2023-05-10 13:35:00|49517|49467|49488.5|49438.5|49525|49467|49457.5|49407.5|715
1683726000000|2023-05-10 13:40:00|49495|49445|49599|49549|49601.5|49551.5|49488.5|49438.5|771
1683726300000|2023-05-10 13:45:00|49593.5|49543.5|49640.5|49590.5|49655|49605|49593|49543|608
1683726600000|2023-05-10 13:50:00|49643|49593|49646|49596|49661|49611|49565.5|49515.5|659
1683726900000|2023-05-10 13:55:00|49650|49600|49576.5|49526.5|49655|49605|49540|49490|686
1683727200000|2023-05-10 14:00:00|49570.5|49520.5|49537|49487|49606.5|49556.5|49534.5|49484.5|697
1683727500000|2023-05-10 14:05:00|49539.5|49489.5|49581|49531|49596|49546|49524.5|49474.5|725
1683727800000|2023-05-10 14:10:00|49580.5|49530.5|49611.5|49561.5|49615.5|49565.5|49569.5|49519.5|584
1683728100000|2023-05-10 14:15:00|49603.5|49553.5|49600|49550|49621.5|49571.5|49559.5|49509.5|640
1683728400000|2023-05-10 14:20:00|49599.5|49549.5|49570.5|49520.5|49606.5|49556.5|49543.5|49493.5|540
1683728700000|2023-05-10 14:25:00|49568.5|49518.5|49596|49546|49596.5|49546.5|49559.5|49509.5|480
1683729000000|2023-05-10 14:30:00|49596.5|49546.5|49588.5|49538.5|49606.5|49556.5|49563.5|49513.5|611
1683729300000|2023-05-10 14:35:00|49594.5|49544.5|49624.5|49574.5|49641.5|49591.5|49583.5|49533.5|561
1683729600000|2023-05-10 14:40:00|49627|49577|49593.5|49543.5|49629.5|49579.5|49563.5|49513.5|592
1683729900000|2023-05-10 14:45:00|49592|49542|49592|49542|49615|49565|49569.5|49519.5|534
1683730200000|2023-05-10 14:50:00|49594|49544|49561|49511|49606.5|49556.5|49559.5|49509.5|412
1683730500000|2023-05-10 14:55:00|49566|49516|49591.5|49541.5|49599|49549|49548.5|49498.5|524
1683730800000|2023-05-10 15:00:00|49594|49544|49619.5|49569.5|49628.5|49578.5|49578.5|49528.5|585
1683731100000|2023-05-10 15:05:00|49623|49573|49635.5|49585.5|49649|49599|49617|49567|534
1683731400000|2023-05-10 15:10:00|49638|49588|49643.5|49593.5|49651.5|49601.5|49625|49575|531
1683731700000|2023-05-10 15:15:00|49640.5|49590.5|49658.5|49608.5|49671.5|49621.5|49623.5|49573.5|544
1683732000000|2023-05-10 15:20:00|49651.5|49601.5|49649.5|49599.5|49666|49611|49623.5|49573.5|599
1683732300000|2023-05-10 15:25:00|49653.5|49603.5|49653|49603|49676.5|49626.5|49638.5|49588.5|540
1683732600000|2023-05-10 15:30:00|49654.5|49604.5|49684.5|49634.5|49688.5|49638.5|49638.5|49588.5|534
1683732900000|2023-05-10 15:35:00|49688.5|49638.5|49661|49611|49688.5|49638.5|49653.5|49603.5|405
1683733200000|2023-05-10 15:40:00|49669|49619|49633.5|49583.5|49678.5|49628.5|49629.5|49579.5|573
1683733500000|2023-05-10 15:45:00|49631|49581|49583.5|49533.5|49633.5|49583.5|49578.5|49528.5|570
1683733800000|2023-05-10 15:50:00|49583|49533|49567|49517|49611.5|49561.5|49565.5|49515.5|546
1683734100000|2023-05-10 15:55:00|49566.5|49516.5|49580.5|49530.5|49586.5|49536.5|49563.5|49513.5|483
1683734400000|2023-05-10 16:00:00|49586.5|49536.5|49586.5|49536.5|49588.5|49538.5|49562|49512|371
1683734700000|2023-05-10 16:05:00|49583.5|49533.5|49590.5|49540.5|49605|49546.5|49573.5|49523.5|341
1683735000000|2023-05-10 16:10:00|49595|49545|49575.5|49525.5|49599|49549|49573.5|49523.5|418
1683735300000|2023-05-10 16:15:00|49577|49527|49518.5|49468.5|49586.5|49536.5|49513.5|49463.5|477
1683735600000|2023-05-10 16:20:00|49528.5|49478.5|49530.5|49480.5|49538.5|49488.5|49505|49455|415
1683735900000|2023-05-10 16:25:00|49535.5|49485.5|49531.5|49481.5|49543.5|49493.5|49523.5|49473.5|337
1683736200000|2023-05-10 16:30:00|49529|49479|49501.5|49451.5|49534|49484|49493.5|49443.5|328
1683736500000|2023-05-10 16:35:00|49501|49451|49508|49458|49521.5|49471.5|49488.5|49438.5|526
1683736800000|2023-05-10 16:40:00|49506|49456|49486.5|49436.5|49514|49464|49475|49425|410
1683737100000|2023-05-10 16:45:00|49484|49434|49484|49434|49499.5|49449.5|49468.5|49418.5|420
1683737400000|2023-05-10 16:50:00|49487|49437|49496.5|49446.5|49501.5|49451.5|49473.5|49423.5|412
1683737700000|2023-05-10 16:55:00|49491.5|49441.5|49501.5|49451.5|49503.5|49453.5|49488.5|49438.5|340
1683738000000|2023-05-10 17:00:00|49497.5|49447.5|49537.5|49487.5|49548.5|49498.5|49488.5|49438.5|340
1683738300000|2023-05-10 17:05:00|49533.5|49483.5|49504|49454|49541.5|49491.5|49478.5|49428.5|519
1683738600000|2023-05-10 17:10:00|49505.5|49455.5|49518.5|49468.5|49526.5|49476.5|49488.5|49438.5|491
1683738900000|2023-05-10 17:15:00|49520.5|49470.5|49536|49486|49543.5|49493.5|49516|49466|339
1683739200000|2023-05-10 17:20:00|49531|49481|49548.5|49498.5|49558.5|49508.5|49528.5|49478.5|344
1683739500000|2023-05-10 17:25:00|49553.5|49503.5|49561.5|49511.5|49593.5|49543.5|49548.5|49498.5|437
1683739800000|2023-05-10 17:30:00|49564|49514|49578.5|49528.5|49585|49535|49555|49505|472
1683740100000|2023-05-10 17:35:00|49581.5|49531.5|49666.5|49616.5|49666.5|49616.5|49581.5|49531.5|418
1683740400000|2023-05-10 17:40:00|49668.5|49618.5|49656|49606|49688.5|49638.5|49643.5|49593.5|379
1683740700000|2023-05-10 17:45:00|49661.5|49611.5|49612.5|49562.5|49676.5|49626.5|49603.5|49553.5|488
1683741000000|2023-05-10 17:50:00|49611.5|49561.5|49635|49585|49656.5|49606.5|49611.5|49561.5|526
1683741300000|2023-05-10 17:55:00|49625|49575|49640|49590|49643.5|49593.5|49611|49561|466
1683741600000|2023-05-10 18:00:00|49635|49585|49627.5|49577.5|49646.5|49596.5|49618.5|49568.5|406
1683741900000|2023-05-10 18:05:00|49626.5|49576.5|49630.5|49580.5|49649|49599|49618.5|49568.5|394
1683742200000|2023-05-10 18:10:00|49623.5|49573.5|49621|49571|49635|49585|49608.5|49558.5|470
1683742500000|2023-05-10 18:15:00|49622.5|49572.5|49621|49571|49632.5|49582.5|49608.5|49558.5|347
1683742800000|2023-05-10 18:20:00|49622|49572|49623.5|49573.5|49635|49585|49608.5|49558.5|206
1683743100000|2023-05-10 18:25:00|49631.5|49581.5|49603.5|49553.5|49631.5|49581.5|49593.5|49543.5|328
1683743400000|2023-05-10 18:30:00|49598.5|49548.5|49605|49555|49611.5|49561.5|49583.5|49533.5|376
1683743700000|2023-05-10 18:35:00|49603|49553|49581|49531|49608.5|49558.5|49568.5|49518.5|394
1683744000000|2023-05-10 18:40:00|49583.5|49533.5|49556.5|49506.5|49584|49534|49542.5|49492.5|347
1683744300000|2023-05-10 18:45:00|49545|49495|49576.5|49526.5|49591.5|49541.5|49545|49495|414
1683744600000|2023-05-10 18:50:00|49571.5|49521.5|49596.5|49546.5|49611.5|49561.5|49555|49505|455
1683744900000|2023-05-10 18:55:00|49599|49549|49583.5|49533.5|49601.5|49551.5|49563.5|49513.5|480
1683745200000|2023-05-10 19:00:00|49581.5|49531.5|49567.5|49517.5|49591.5|49541.5|49562.5|49512.5|371
1683745500000|2023-05-10 19:05:00|49562.5|49512.5|49558|49508|49566.5|49516.5|49543.5|49493.5|276
1683745800000|2023-05-10 19:10:00|49561|49511|49545|49495|49565|49515|49536|49486|328
1683746100000|2023-05-10 19:15:00|49548|49498|49543.5|49493.5|49558.5|49508.5|49528.5|49478.5|422
1683746400000|2023-05-10 19:20:00|49545|49495|49525|49475|49551.5|49501.5|49523.5|49473.5|330
1683746700000|2023-05-10 19:25:00|49533.5|49483.5|49539|49489|49545|49495|49523.5|49473.5|226
1683747000000|2023-05-10 19:30:00|49533.5|49483.5|49518.5|49468.5|49538.5|49488.5|49513.5|49463.5|295
1683747300000|2023-05-10 19:35:00|49527.5|49477.5|49531|49481|49534|49484|49517.5|49467.5|328
1683747600000|2023-05-10 19:40:00|49523.5|49473.5|49541.5|49491.5|49543.5|49493.5|49523.5|49473.5|253
1683747900000|2023-05-10 19:45:00|49542.5|49492.5|49540|49490|49544|49494|49528.5|49478.5|208
1683748200000|2023-05-10 19:50:00|49546.5|49496.5|49537.5|49487.5|49556.5|49506.5|49533.5|49483.5|260
1683748500000|2023-05-10 19:55:00|49542.5|49492.5|49513.5|49463.5|49546.5|49496.5|49502.5|49452.5|253
1683807000000|2023-05-11 12:10:00|49677.5|49627.5|49635.5|49585.5|49691.5|49641.5|49625|49575|450
1683807300000|2023-05-11 12:15:00|49636|49586|49632.5|49582.5|49685|49635|49612.5|49562.5|707
1683807600000|2023-05-11 12:20:00|49637.5|49587.5|49636|49586|49649|49599|49595|49545|611
1683807900000|2023-05-11 12:25:00|49638.5|49588.5|49607|49527|49645.5|49595.5|49565|49515|602
1683808200000|2023-05-11 12:30:00|49597.5|49517.5|49533.5|49483.5|49612|49532|49495|49443.5|871
1683808500000|2023-05-11 12:35:00|49535.5|49485.5|49556|49506|49564.5|49514.5|49488.5|49438.5|803
1683808800000|2023-05-11 12:40:00|49558.5|49508.5|49705|49655|49706.5|49656.5|49545|49495|801
1683809100000|2023-05-11 12:45:00|49692|49642|49729|49679|49760.5|49710.5|49674.5|49624.5|729
1683809400000|2023-05-11 12:50:00|49729.5|49679.5|49715|49665|49756.5|49706.5|49696.5|49646.5|762
1683809700000|2023-05-11 12:55:00|49704.5|49654.5|49751|49701|49786.5|49736.5|49684.5|49634.5|673
1683810000000|2023-05-11 13:00:00|49749.5|49699.5|49816.5|49766.5|49819|49769|49729|49679|729
1683810300000|2023-05-11 13:05:00|49810.5|49760.5|49829|49779|49866.5|49816.5|49778.5|49728.5|749
1683810600000|2023-05-11 13:10:00|49836.5|49786.5|49849.5|49799.5|49868.5|49818.5|49809|49759|612
1683810900000|2023-05-11 13:15:00|49851.5|49801.5|49841.5|49791.5|49856.5|49806.5|49815|49765|560
1683811200000|2023-05-11 13:20:00|49848.5|49798.5|49808.5|49758.5|49860.5|49810.5|49783.5|49733.5|571
1683811500000|2023-05-11 13:25:00|49805.5|49755.5|49798.5|49748.5|49831.5|49781.5|49785|49735|581
1683811800000|2023-05-11 13:30:00|49803.5|49753.5|49778.5|49728.5|49829|49779|49751.5|49701.5|728
1683812100000|2023-05-11 13:35:00|49783.5|49733.5|49787|49737|49794|49744|49745|49695|624
1683812400000|2023-05-11 13:40:00|49789.5|49739.5|49808.5|49758.5|49826.5|49776.5|49775|49725|530
1683812700000|2023-05-11 13:45:00|49804.5|49754.5|49838.5|49788.5|49849|49799|49793.5|49743.5|592
1683813000000|2023-05-11 13:50:00|49840.5|49790.5|49801.5|49751.5|49858.5|49808.5|49785|49735|609
1683813300000|2023-05-11 13:55:00|49799.5|49749.5|49743.5|49693.5|49806.5|49756.5|49733.5|49683.5|679
1683813600000|2023-05-11 14:00:00|49738.5|49688.5|49774|49724|49779|49729|49734|49684|655
1683813900000|2023-05-11 14:05:00|49773.5|49723.5|49829.5|49779.5|49839|49789|49765|49715|584
1683814200000|2023-05-11 14:10:00|49828.5|49778.5|49818|49768|49839|49789|49795|49745|630
1683814500000|2023-05-11 14:15:00|49819.5|49769.5|49805.5|49755.5|49831.5|49781.5|49795|49745|581
1683814800000|2023-05-11 14:20:00|49816.5|49766.5|49834.5|49784.5|49846.5|49796.5|49805|49755|545
1683815100000|2023-05-11 14:25:00|49833.5|49783.5|49803.5|49753.5|49841.5|49791.5|49801|49751|567
1683815400000|2023-05-11 14:30:00|49808.5|49758.5|49814.5|49764.5|49816.5|49766.5|49772.5|49722.5|639
1683815700000|2023-05-11 14:35:00|49815|49765|49814.5|49764.5|49841.5|49791.5|49805|49755|545
1683816000000|2023-05-11 14:40:00|49816|49766|49801.5|49751.5|49834|49784|49785|49735|482
1683816300000|2023-05-11 14:45:00|49805|49755|49785|49735|49824|49774|49763|49713|597
1683816600000|2023-05-11 14:50:00|49781|49731|49771.5|49721.5|49796.5|49746.5|49755|49705|555
1683816900000|2023-05-11 14:55:00|49763.5|49713.5|49775.5|49725.5|49796.5|49746.5|49753.5|49703.5|543
1683817200000|2023-05-11 15:00:00|49767.5|49717.5|49760|49710|49796.5|49746.5|49752.5|49702.5|562
1683817500000|2023-05-11 15:05:00|49763.5|49713.5|49733.5|49683.5|49784|49734|49732.5|49682.5|388
1683817800000|2023-05-11 15:10:00|49728.5|49678.5|49695|49645|49744|49694|49677.5|49627.5|627
1683818100000|2023-05-11 15:15:00|49696|49646|49693.5|49643.5|49701.5|49651.5|49655|49605|479
1683818400000|2023-05-11 15:20:00|49691.5|49641.5|49703.5|49653.5|49716.5|49666.5|49685|49635|400
1683818700000|2023-05-11 15:25:00|49708.5|49658.5|49695.5|49645.5|49722|49671.5|49692.5|49642|350
1683819000000|2023-05-11 15:30:00|49691.5|49641.5|49675|49625|49706.5|49656.5|49648.5|49598.5|383
1683819300000|2023-05-11 15:35:00|49671.5|49621.5|49659.5|49609.5|49676.5|49626.5|49645|49595|362
1683819600000|2023-05-11 15:40:00|49657|49607|49641.5|49591.5|49666.5|49616.5|49618.5|49568.5|319
1683819900000|2023-05-11 15:45:00|49638.5|49588.5|49647.5|49597.5|49656.5|49606.5|49632.5|49582.5|334
1683820200000|2023-05-11 15:50:00|49645|49595|49625|49575|49656.5|49606.5|49625|49575|298
1683820500000|2023-05-11 15:55:00|49641.5|49591.5|49613.5|49563.5|49648.5|49598.5|49603.5|49553.5|311
1683820800000|2023-05-11 16:00:00|49611.5|49561.5|49583.5|49533.5|49639|49589|49578.5|49528.5|441
1683821100000|2023-05-11 16:05:00|49591.5|49541.5|49558.5|49508.5|49601.5|49551.5|49523.5|49473.5|465
1683821400000|2023-05-11 16:10:00|49557.5|49507.5|49591.5|49541.5|49591.5|49541.5|49552.5|49502.5|378
1683821700000|2023-05-11 16:15:00|49588.5|49538.5|49546|49496|49601.5|49551.5|49532.5|49482.5|309
1683822000000|2023-05-11 16:20:00|49543.5|49493.5|49552.5|49502.5|49574|49524|49535|49485|475
1683822300000|2023-05-11 16:25:00|49553.5|49503.5|49567.5|49517.5|49586.5|49536.5|49545|49495|410
1683822600000|2023-05-11 16:30:00|49562|49512|49565|49515|49594|49544|49562|49512|252
1683822900000|2023-05-11 16:35:00|49566|49516|49576.5|49526.5|49584|49534|49561.5|49511.5|283
1683823200000|2023-05-11 16:40:00|49577.5|49527.5|49578.5|49528.5|49589|49539|49561|49511|320
1683823500000|2023-05-11 16:45:00|49586.5|49536.5|49582.5|49532.5|49596.5|49546.5|49573.5|49523.5|350
1683823800000|2023-05-11 16:50:00|49587.5|49537.5|49583.5|49533.5|49591.5|49541.5|49565|49515|227
1683824100000|2023-05-11 16:55:00|49582.5|49532.5|49592|49542|49620.5|49570.5|49578.5|49528.5|343
1683824400000|2023-05-11 17:00:00|49598.5|49548.5|49596.5|49546.5|49609|49559|49572.5|49522.5|382
1683824700000|2023-05-11 17:05:00|49588.5|49538.5|49583.5|49533.5|49601.5|49551.5|49552.5|49502.5|340
1683825000000|2023-05-11 17:10:00|49581|49531|49578.5|49528.5|49596.5|49546.5|49565|49515|330
1683825300000|2023-05-11 17:15:00|49577.5|49527.5|49487.5|49437.5|49586.5|49536.5|49475|49425|555
1683825600000|2023-05-11 17:20:00|49486|49436|49508.5|49458.5|49511.5|49461.5|49453.5|49403.5|613
1683825900000|2023-05-11 17:25:00|49503.5|49453.5|49526.5|49476.5|49541.5|49491.5|49495|49445|510
1683826200000|2023-05-11 17:30:00|49527.5|49477.5|49522.5|49472.5|49558|49506.5|49505|49455|478
1683826500000|2023-05-11 17:35:00|49520.5|49470.5|49521|49471|49551.5|49501.5|49515|49465|543
1683826800000|2023-05-11 17:40:00|49523.5|49473.5|49526.5|49476.5|49533.5|49483.5|49495|49445|314
1683827100000|2023-05-11 17:45:00|49528.5|49478.5|49537.5|49487.5|49571.5|49521.5|49511.5|49461.5|529
1683827400000|2023-05-11 17:50:00|49543.5|49493.5|49538.5|49488.5|49558|49504|49521.5|49471.5|504
1683827700000|2023-05-11 17:55:00|49541|49491|49465|49415|49549|49499|49455|49405|506
1683828000000|2023-05-11 18:00:00|49471.5|49421.5|49465|49415|49489|49439|49452.5|49402.5|533
1683828300000|2023-05-11 18:05:00|49465.5|49415.5|49463.5|49413.5|49501.5|49451.5|49455|49405|552
1683828600000|2023-05-11 18:10:00|49457.5|49407.5|49413.5|49363.5|49469|49419|49383.5|49333.5|546
1683828900000|2023-05-11 18:15:00|49415.5|49365.5|49433.5|49383.5|49443.5|49393.5|49391|49341|586
1683829200000|2023-05-11 18:20:00|49438.5|49388.5|49383.5|49333.5|49449|49399|49377.5|49327.5|558
1683829500000|2023-05-11 18:25:00|49373.5|49323.5|49397.5|49347.5|49413|49361.5|49357.5|49307.5|499
1683829800000|2023-05-11 18:30:00|49397|49347|49375.5|49325.5|49406.5|49356.5|49365|49315|474
1683830100000|2023-05-11 18:35:00|49377.5|49327.5|49345.5|49295.5|49391.5|49341.5|49342.5|49292.5|492
1683830400000|2023-05-11 18:40:00|49342.5|49292.5|49363.5|49313.5|49369|49319|49335|49285|488
1683830700000|2023-05-11 18:45:00|49362.5|49312.5|49370|49320|49391.5|49341.5|49352.5|49302.5|397
1683831000000|2023-05-11 18:50:00|49372.5|49322.5|49411.5|49361.5|49416.5|49366.5|49368.5|49318.5|362
1683831300000|2023-05-11 18:55:00|49407.5|49357.5|49447.5|49397.5|49457.5|49407.5|49402.5|49352.5|484
1683831600000|2023-05-11 19:00:00|49436|49386|49445.5|49395.5|49459|49409|49422.5|49372.5|224
1683831900000|2023-05-11 19:05:00|49443.5|49393.5|49451.5|49401.5|49461.5|49411.5|49435|49385|167
1683832200000|2023-05-11 19:10:00|49438.5|49388.5|49426|49376|49446.5|49396.5|49425|49375|401
1683832500000|2023-05-11 19:15:00|49434|49384|49437.5|49387.5|49441.5|49391.5|49415|49365|332
1683832800000|2023-05-11 19:20:00|49433.5|49383.5|49442.5|49392.5|49451.5|49401.5|49422.5|49372.5|362
1683833100000|2023-05-11 19:25:00|49440|49390|49461.5|49411.5|49461.5|49411.5|49427.5|49377.5|249
1683833400000|2023-05-11 19:30:00|49455|49405|49432.5|49382.5|49461.5|49411.5|49425|49375|504
1683833700000|2023-05-11 19:35:00|49429.5|49379.5|49431.5|49381.5|49441.5|49391.5|49422.5|49372.5|497
1683834000000|2023-05-11 19:40:00|49428.5|49378.5|49430.5|49380.5|49446.5|49396.5|49417.5|49367.5|456
1683834300000|2023-05-11 19:45:00|49433.5|49383.5|49450.5|49400.5|49466.5|49416.5|49417.5|49367.5|405
1683834600000|2023-05-11 19:50:00|49453.5|49403.5|49437.5|49387.5|49456.5|49406.5|49437.5|49387.5|366
1683834900000|2023-05-11 19:55:00|49438.5|49388.5|49389|49339|49446.5|49396.5|49373.5|49323.5|350
1683893400000|2023-05-12 12:10:00|49488.5|49438.5|49516.5|49466.5|49548|49498|49463.5|49413.5|465
1683893700000|2023-05-12 12:15:00|49513.5|49463.5|49557|49507|49568.5|49518.5|49506|49456|589
1683894000000|2023-05-12 12:20:00|49538.5|49488.5|49538|49488|49591|49541|49518.5|49468.5|543
1683894300000|2023-05-12 12:25:00|49518.5|49468.5|49538.5|49488.5|49560|49510|49503.5|49453.5|584
1683894600000|2023-05-12 12:30:00|49560|49510|49495|49445|49568.5|49518.5|49485.5|49435.5|498
1683894900000|2023-05-12 12:35:00|49493|49443|49520|49470|49538.5|49488.5|49485.5|49435.5|471
1683895200000|2023-05-12 12:40:00|49525|49475|49425.5|49375.5|49525|49475|49415|49365|550
1683895500000|2023-05-12 12:45:00|49432.5|49382.5|49382|49332|49445|49395|49362.5|49312.5|604
1683895800000|2023-05-12 12:50:00|49385|49335|49407.5|49357.5|49428.5|49378.5|49380.5|49330.5|579
1683896100000|2023-05-12 12:55:00|49405.5|49355.5|49355.5|49305.5|49418.5|49368.5|49340.5|49290.5|561
1683896400000|2023-05-12 13:00:00|49347.5|49297.5|49338.5|49288.5|49373.5|49323.5|49325|49275|681
1683896700000|2023-05-12 13:05:00|49328.5|49278.5|49280.5|49230.5|49335|49285|49272.5|49222.5|586
1683897000000|2023-05-12 13:10:00|49283.5|49233.5|49283.5|49233.5|49295|49237.5|49233.5|49183.5|621
1683897300000|2023-05-12 13:15:00|49265|49215|49305.5|49255.5|49313.5|49263.5|49251|49201|452
1683897600000|2023-05-12 13:20:00|49313.5|49263.5|49277.5|49227.5|49316|49266|49261|49211|513
1683897900000|2023-05-12 13:25:00|49275.5|49225.5|49255.5|49205.5|49283.5|49233.5|49220.5|49170.5|604
1683898200000|2023-05-12 13:30:00|49250.5|49200.5|49268.5|49218.5|49276|49226|49226|49176|604
1683898500000|2023-05-12 13:35:00|49263.5|49213.5|49323.5|49273.5|49328.5|49278.5|49250.5|49200.5|523
1683898800000|2023-05-12 13:40:00|49316|49266|49313.5|49263.5|49331|49281|49291|49241|567
1683899100000|2023-05-12 13:45:00|49316|49266|49283.5|49233.5|49318.5|49268.5|49280.5|49230.5|496
1683899400000|2023-05-12 13:50:00|49286|49236|49207.5|49157.5|49291|49241|49186|49136|670
1683899700000|2023-05-12 13:55:00|49206|49156|49126.5|49076.5|49208.5|49158.5|49106|49056|757
1683900000000|2023-05-12 14:00:00|49129|49079|49227.5|49177.5|49233.5|49183.5|49115.5|49065.5|833
1683900300000|2023-05-12 14:05:00|49230.5|49180.5|49238.5|49188.5|49266|49216|49206.5|49156.5|730
1683900600000|2023-05-12 14:10:00|49233|49183|49218.5|49168.5|49238.5|49188.5|49177.5|49127.5|635
1683900900000|2023-05-12 14:15:00|49210.5|49160.5|49183.5|49133.5|49231.5|49181.5|49176.5|49126.5|640
1683901200000|2023-05-12 14:20:00|49184|49134|49221.5|49171.5|49231|49181|49155|49105|564
1683901500000|2023-05-12 14:25:00|49226|49176|49240.5|49190.5|49260.5|49210.5|49215|49165|655
1683901800000|2023-05-12 14:30:00|49236.5|49186.5|49303.5|49253.5|49331|49281|49230.5|49180.5|708
1683902100000|2023-05-12 14:35:00|49301.5|49251.5|49309|49259|49349.5|49299.5|49290.5|49240.5|645
1683902400000|2023-05-12 14:40:00|49310.5|49260.5|49286.5|49236.5|49315.5|49265.5|49271.5|49221.5|552
1683902700000|2023-05-12 14:45:00|49287.5|49237.5|49275.5|49225.5|49315|49260.5|49265|49215|583
1683903000000|2023-05-12 14:50:00|49276.5|49226.5|49290.5|49240.5|49315.5|49265.5|49241|49191|570
1683903300000|2023-05-12 14:55:00|49289|49239|49272.5|49222.5|49310.5|49260.5|49255|49205|639
1683903600000|2023-05-12 15:00:00|49268|49218|49288|49238|49300.5|49250.5|49261.5|49211.5|647
1683903900000|2023-05-12 15:05:00|49289|49239|49285.5|49235.5|49305.5|49255.5|49259|49209|529
1683904200000|2023-05-12 15:10:00|49284.5|49234.5|49276|49226|49313.5|49263.5|49271.5|49221.5|506
1683904500000|2023-05-12 15:15:00|49284.5|49234.5|49286|49236|49335.5|49285.5|49275|49225|469
1683904800000|2023-05-12 15:20:00|49285.5|49235.5|49350.5|49300.5|49365.5|49315.5|49280.5|49230.5|475
1683905100000|2023-05-12 15:25:00|49351|49301|49376|49326|49410.5|49360.5|49349|49299|537
1683905400000|2023-05-12 15:30:00|49385.5|49335.5|49372.5|49322.5|49393.5|49343.5|49350.5|49300.5|503
1683905700000|2023-05-12 15:35:00|49370.5|49320.5|49365|49315|49378.5|49328.5|49345|49295|476
1683906000000|2023-05-12 15:40:00|49360.5|49310.5|49340.5|49290.5|49368|49318|49320.5|49270.5|381
1683906300000|2023-05-12 15:45:00|49328.5|49278.5|49335.5|49285.5|49355.5|49305.5|49326|49276|404
1683906600000|2023-05-12 15:50:00|49341|49291|49315.5|49265.5|49353.5|49303.5|49310.5|49260.5|430
1683906900000|2023-05-12 15:55:00|49316|49266|49279.5|49229.5|49320.5|49270.5|49278.5|49228.5|326
1683907200000|2023-05-12 16:00:00|49284.5|49234.5|49332.5|49282.5|49353.5|49303.5|49275|49225|491
1683907500000|2023-05-12 16:05:00|49333.5|49283.5|49355.5|49305.5|49370.5|49320.5|49323|49273|465
1683907800000|2023-05-12 16:10:00|49360.5|49310.5|49375.5|49325.5|49381|49331|49335|49285|364
1683908100000|2023-05-12 16:15:00|49371|49321|49351|49301|49376|49326|49350.5|49300.5|260
1683908400000|2023-05-12 16:20:00|49348.5|49298.5|49320.5|49270.5|49368.5|49318.5|49315|49265|415
1683908700000|2023-05-12 16:25:00|49322.5|49272.5|49338.5|49288.5|49349.5|49299.5|49315|49265|359
1683909000000|2023-05-12 16:30:00|49340.5|49290.5|49340.5|49290.5|49360.5|49310.5|49315|49265|448
1683909300000|2023-05-12 16:35:00|49328.5|49278.5|49310.5|49260.5|49338.5|49288.5|49300.5|49250.5|414
1683909600000|2023-05-12 16:40:00|49305.5|49255.5|49303.5|49253.5|49323.5|49273.5|49285|49235|324
1683909900000|2023-05-12 16:45:00|49300.5|49250.5|49306|49256|49323.5|49273.5|49290|49240|389
1683910200000|2023-05-12 16:50:00|49305.5|49255.5|49308|49258|49314.5|49264.5|49290.5|49240.5|362
1683910500000|2023-05-12 16:55:00|49306|49256|49282.5|49232.5|49313.5|49263.5|49259.5|49209.5|298
1683910800000|2023-05-12 17:00:00|49284.5|49234.5|49295.5|49245.5|49323.5|49273.5|49259.5|49209.5|433
1683911100000|2023-05-12 17:05:00|49293.5|49243.5|49257|49207|49298.5|49248.5|49215|49165|512
1683911400000|2023-05-12 17:10:00|49264.5|49214.5|49290.5|49240.5|49307.5|49257.5|49250.5|49200.5|439
1683911700000|2023-05-12 17:15:00|49285.5|49235.5|49285.5|49235.5|49327.5|49268.5|49280|49230|429
1683912000000|2023-05-12 17:20:00|49279.5|49229.5|49260.5|49210.5|49293.5|49243.5|49250|49200|508
1683912300000|2023-05-12 17:25:00|49262.5|49212.5|49270.5|49220.5|49291|49241|49245|49195|477
1683912600000|2023-05-12 17:30:00|49273.5|49223.5|49272.5|49222.5|49285|49235|49259.5|49209.5|485
1683912900000|2023-05-12 17:35:00|49268.5|49218.5|49254.5|49204.5|49285.5|49235.5|49254.5|49204.5|377
1683913200000|2023-05-12 17:40:00|49256|49206|49277.5|49227.5|49284.5|49234.5|49239.5|49189.5|288
1683913500000|2023-05-12 17:45:00|49280.5|49230.5|49269.5|49219.5|49288.5|49238.5|49259.5|49209.5|293
1683913800000|2023-05-12 17:50:00|49271|49221|49276|49226|49280.5|49230.5|49256|49206|342
1683914100000|2023-05-12 17:55:00|49271|49221|49281.5|49231.5|49315|49261.5|49266|49216|419
1683914400000|2023-05-12 18:00:00|49265|49215|49266|49216|49286.5|49236.5|49256|49206|259
1683914700000|2023-05-12 18:05:00|49279.5|49229.5|49276|49226|49291.5|49241.5|49266|49216|290
1683915000000|2023-05-12 18:10:00|49284.5|49234.5|49285|49235|49296.5|49246.5|49266|49216|300
1683915300000|2023-05-12 18:15:00|49280.5|49230.5|49336.5|49286.5|49351.5|49301.5|49271|49221|469
1683915600000|2023-05-12 18:20:00|49319|49269|49336.5|49286.5|49347.5|49297.5|49306|49256|423
1683915900000|2023-05-12 18:25:00|49326|49276|49307.5|49257.5|49337.5|49287.5|49295.5|49245.5|372
1683916200000|2023-05-12 18:30:00|49310.5|49260.5|49267.5|49217.5|49312.5|49262.5|49263|49213|446
1683916500000|2023-05-12 18:35:00|49266|49216|49258|49208|49276.5|49226.5|49245|49195|411
1683916800000|2023-05-12 18:40:00|49253.5|49203.5|49260.5|49210.5|49286.5|49236.5|49245.5|49195.5|464
1683917100000|2023-05-12 18:45:00|49259|49209|49267.5|49217.5|49271.5|49221.5|49235|49185|412
1683917400000|2023-05-12 18:50:00|49257|49207|49291.5|49241.5|49291.5|49241.5|49250.5|49200.5|315
1683917700000|2023-05-12 18:55:00|49285.5|49235.5|49296.5|49246.5|49296.5|49246.5|49275|49225|336
1683918000000|2023-05-12 19:00:00|49285.5|49235.5|49296.5|49246.5|49312.5|49262.5|49280.5|49229|348
1683918300000|2023-05-12 19:05:00|49291|49241|49283.5|49233.5|49299|49243.5|49270.5|49219|281
1683918600000|2023-05-12 19:10:00|49280.5|49230.5|49280.5|49230.5|49301.5|49251.5|49273.5|49223.5|258
1683918900000|2023-05-12 19:15:00|49285.5|49235.5|49285.5|49235.5|49301.5|49251.5|49265|49215|288
1683919200000|2023-05-12 19:20:00|49287.5|49237.5|49305|49255|49311.5|49261.5|49270.5|49220.5|292
1683919500000|2023-05-12 19:25:00|49308.5|49258.5|49293|49243|49311.5|49261.5|49285|49235|306
1683919800000|2023-05-12 19:30:00|49290.5|49240.5|49301.5|49251.5|49324|49261.5|49278.5|49228.5|214
1683920100000|2023-05-12 19:35:00|49288.5|49238.5|49262.5|49212.5|49296.5|49246.5|49255|49205|337
1683920400000|2023-05-12 19:40:00|49255|49205|49260.5|49210.5|49281.5|49231.5|49250.5|49200.5|297
1683920700000|2023-05-12 19:45:00|49266.5|49216.5|49271.5|49221.5|49286.5|49236.5|49255.5|49205.5|323
1683921000000|2023-05-12 19:50:00|49268.5|49218.5|49255.5|49205.5|49277.5|49227.5|49250.5|49200.5|254
1683921300000|2023-05-12 19:55:00|49260.5|49210.5|49245.5|49195.5|49274|49216.5|49235.5|49185.5|400
1684152600000|2023-05-15 12:10:00|49125.5|49075.5|49153.5|49103.5|49182.5|49132.5|49079.5|49029.5|529
1684152900000|2023-05-15 12:15:00|49149.5|49099.5|49055.5|49005.5|49175|49125|49048|48998|620
1684153200000|2023-05-15 12:20:00|49071.5|49021.5|49067|49017|49110|49060|49030.5|48980.5|691
1684153500000|2023-05-15 12:25:00|49064.5|49014.5|49075.5|49025.5|49120|49070|49024.5|48974.5|707
1684153800000|2023-05-15 12:30:00|49093.5|49043.5|49078|49028|49122.5|49072.5|49037|48987|784
1684154100000|2023-05-15 12:35:00|49080.5|49030.5|49086.5|49036.5|49140|49090|49034.5|48984.5|585
1684154400000|2023-05-15 12:40:00|49079.5|49029.5|49115.5|49065.5|49158|49108|49041.5|48991.5|720
1684154700000|2023-05-15 12:45:00|49113.5|49063.5|49054|49004|49122.5|49072.5|49047|48997|661
1684155000000|2023-05-15 12:50:00|49067.5|49017.5|49085|49035|49102.5|49052.5|49044.5|48994.5|569
1684155300000|2023-05-15 12:55:00|49087.5|49037.5|49071.5|49021.5|49107.5|49057.5|49047|48997|635
1684155600000|2023-05-15 13:00:00|49064|49014|49096.5|49046.5|49110|49060|49047.5|48997.5|602
1684155900000|2023-05-15 13:05:00|49096|49046|49093.5|49043.5|49117.5|49067.5|49067.5|49017.5|631
1684156200000|2023-05-15 13:10:00|49096.5|49046.5|49103.5|49053.5|49167.5|49117.5|49093.5|49043.5|672
1684156500000|2023-05-15 13:15:00|49105|49055|49148.5|49098.5|49172.5|49122.5|49077.5|49027.5|749
1684156800000|2023-05-15 13:20:00|49144.5|49094.5|49211.5|49161.5|49222.5|49172.5|49134.5|49084.5|627
1684157100000|2023-05-15 13:25:00|49204.5|49154.5|49219|49169|49232.5|49182.5|49177.5|49127.5|691
1684157400000|2023-05-15 13:30:00|49221.5|49171.5|49287.5|49237.5|49287.5|49237.5|49177.5|49127.5|736
1684157700000|2023-05-15 13:35:00|49268.5|49218.5|49273.5|49223.5|49307.5|49257.5|49248.5|49198.5|688
1684158000000|2023-05-15 13:40:00|49268.5|49218.5|49322.5|49272.5|49345|49295|49214.5|49164.5|754
1684158300000|2023-05-15 13:45:00|49326.5|49276.5|49273.5|49223.5|49360|49310|49255|49205|629
1684158600000|2023-05-15 13:50:00|49272.5|49222.5|49277.5|49227.5|49327.5|49277.5|49264.5|49214.5|632
1684158900000|2023-05-15 13:55:00|49276|49226|49261.5|49211.5|49300|49250|49228.5|49178.5|550
1684159200000|2023-05-15 14:00:00|49256|49206|49281.5|49231.5|49317.5|49267.5|49243.5|49193.5|721
1684159500000|2023-05-15 14:05:00|49281|49231|49266|49216|49292.5|49242.5|49247.5|49197.5|660
1684159800000|2023-05-15 14:10:00|49264.5|49214.5|49276|49226|49305|49255|49252.5|49202.5|509
1684160100000|2023-05-15 14:15:00|49283.5|49233.5|49253.5|49203.5|49297.5|49247.5|49247.5|49197.5|556
1684160400000|2023-05-15 14:20:00|49256|49206|49208.5|49158.5|49272.5|49222.5|49187.5|49137.5|573
1684160700000|2023-05-15 14:25:00|49203.5|49153.5|49177|49127|49222.5|49172.5|49157.5|49107.5|569
1684161000000|2023-05-15 14:30:00|49179.5|49129.5|49198.5|49148.5|49217.5|49167.5|49142.5|49092.5|638
1684161300000|2023-05-15 14:35:00|49196|49146|49213.5|49163.5|49242.5|49192.5|49187.5|49137.5|552
1684161600000|2023-05-15 14:40:00|49211.5|49161.5|49167.5|49117.5|49222.5|49172.5|49147.5|49097.5|615
1684161900000|2023-05-15 14:45:00|49173.5|49123.5|49162.5|49112.5|49187.5|49137.5|49137.5|49087.5|519
1684162200000|2023-05-15 14:50:00|49144.5|49094.5|49127.5|49077.5|49177.5|49127.5|49117.5|49067.5|394
1684162500000|2023-05-15 14:55:00|49123.5|49073.5|49127.5|49077.5|49145|49095|49103.5|49053.5|458
1684162800000|2023-05-15 15:00:00|49121.5|49071.5|49108.5|49058.5|49132.5|49082.5|49077.5|49027.5|567
1684163100000|2023-05-15 15:05:00|49112.5|49062.5|49098.5|49048.5|49125|49075|49077.5|49027.5|500
1684163400000|2023-05-15 15:10:00|49101.5|49051.5|49108.5|49058.5|49122.5|49072.5|49077.5|49027.5|370
1684163700000|2023-05-15 15:15:00|49106.5|49056.5|49108.5|49058.5|49117.5|49067.5|49085|49035|404
1684164000000|2023-05-15 15:20:00|49103.5|49053.5|49121.5|49071.5|49142.5|49092.5|49087.5|49037.5|397
1684164300000|2023-05-15 15:25:00|49119.5|49069.5|49109.5|49059.5|49132.5|49082.5|49097.5|49047.5|393
1684164600000|2023-05-15 15:30:00|49116.5|49066.5|49114.5|49064.5|49137.5|49087.5|49105|49055|323
1684164900000|2023-05-15 15:35:00|49132.5|49082.5|49085|49035|49132.5|49082.5|49067.5|49017.5|305
1684165200000|2023-05-15 15:40:00|49080|49030|49075|49025|49110|49060|49067.5|49017.5|394
1684165500000|2023-05-15 15:45:00|49067.5|49017.5|49053.5|49003.5|49097.5|49047.5|49052.5|49002.5|270
1684165800000|2023-05-15 15:50:00|49052.5|49002.5|49088.5|49038.5|49102.5|49052.5|49052.5|49002.5|587
1684166100000|2023-05-15 15:55:00|49087.5|49037.5|49089.5|49039.5|49102.5|49052.5|49069.5|49019.5|438
1684166400000|2023-05-15 16:00:00|49092|49042|49114.5|49064.5|49127.5|49077.5|49074.5|49024.5|294
1684166700000|2023-05-15 16:05:00|49122|49072|49093.5|49043.5|49132.5|49082.5|49077.5|49027.5|270
1684167000000|2023-05-15 16:10:00|49092|49042|49104.5|49054.5|49115|49065|49077.5|49027.5|298
1684167300000|2023-05-15 16:15:00|49105|49055|49089.5|49039.5|49117.5|49067.5|49084.5|49034.5|255
1684167600000|2023-05-15 16:20:00|49102.5|49052.5|49089.5|49039.5|49112.5|49062.5|49079.5|49029.5|288
1684167900000|2023-05-15 16:25:00|49087.5|49037.5|49072.5|49022.5|49102.5|49052.5|49057.5|49007.5|329
1684168200000|2023-05-15 16:30:00|49075|49025|49079.5|49029.5|49097.5|49047.5|49064.5|49014.5|470
1684168500000|2023-05-15 16:35:00|49078.5|49028.5|49082|49032|49102.5|49052.5|49065|49015|418
1684168800000|2023-05-15 16:40:00|49074.5|49024.5|49126.5|49076.5|49131.5|49081.5|49067.5|49017.5|448
1684169100000|2023-05-15 16:45:00|49119.5|49069.5|49116.5|49066.5|49162.5|49112.5|49105|49055|491
1684169400000|2023-05-15 16:50:00|49108.5|49058.5|49129.5|49079.5|49145|49095|49094.5|49044.5|463
1684169700000|2023-05-15 16:55:00|49128.5|49078.5|49123.5|49073.5|49157.5|49107.5|49107.5|49057.5|560
1684170000000|2023-05-15 17:00:00|49125|49075|49155.5|49105.5|49167.5|49117.5|49117.5|49067.5|364
1684170300000|2023-05-15 17:05:00|49149.5|49099.5|49149.5|49099.5|49172.5|49122.5|49137.5|49087.5|370
1684170600000|2023-05-15 17:10:00|49167.5|49117.5|49177.5|49127.5|49197.5|49147.5|49137.5|49087.5|518
1684170900000|2023-05-15 17:15:00|49180.5|49130.5|49193.5|49143.5|49212.5|49162.5|49174.5|49124.5|526
1684171200000|2023-05-15 17:20:00|49186.5|49136.5|49182|49132|49207.5|49157.5|49167.5|49117.5|435
1684171500000|2023-05-15 17:25:00|49174.5|49124.5|49181.5|49131.5|49207.5|49157.5|49167.5|49117.5|489
1684171800000|2023-05-15 17:30:00|49186.5|49136.5|49176.5|49126.5|49200|49150|49159.5|49109.5|560
1684172100000|2023-05-15 17:35:00|49166.5|49116.5|49179.5|49129.5|49192.5|49142.5|49157.5|49107.5|306
1684172400000|2023-05-15 17:40:00|49178.5|49128.5|49175|49125|49187.5|49137.5|49137.5|49087.5|499
1684172700000|2023-05-15 17:45:00|49172.5|49122.5|49178.5|49128.5|49207.5|49157.5|49154.5|49104.5|540
1684173000000|2023-05-15 17:50:00|49182|49132|49159.5|49109.5|49197.5|49147.5|49147.5|49097.5|425
1684173300000|2023-05-15 17:55:00|49158.5|49108.5|49158.5|49108.5|49172.5|49122.5|49127.5|49077.5|309
1684173600000|2023-05-15 18:00:00|49167.5|49117.5|49161.5|49111.5|49170|49120|49137.5|49087.5|332
1684173900000|2023-05-15 18:05:00|49149.5|49099.5|49134.5|49084.5|49167.5|49117.5|49127.5|49077.5|265
1684174200000|2023-05-15 18:10:00|49131.5|49081.5|49112.5|49062.5|49162.5|49112.5|49107.5|49057.5|392
1684174500000|2023-05-15 18:15:00|49107.5|49057.5|49093.5|49043.5|49127.5|49077.5|49087.5|49037.5|341
1684174800000|2023-05-15 18:20:00|49091.5|49041.5|49022.5|48972.5|49102.5|49052.5|49017.5|48967.5|403
1684175100000|2023-05-15 18:25:00|49036.5|48986.5|49007.5|48957.5|49040|48990|48979.5|48929.5|612
1684175400000|2023-05-15 18:30:00|49002.5|48952.5|48991.5|48941.5|49030|48980|48982.5|48932.5|563
1684175700000|2023-05-15 18:35:00|48994.5|48944.5|49005|48955|49007.5|48957.5|48967.5|48917.5|628
1684176000000|2023-05-15 18:40:00|48989.5|48939.5|48927.5|48877.5|49005|48955|48927.5|48877.5|359
1684176300000|2023-05-15 18:45:00|48932.5|48882.5|48946|48896|48955|48905|48907.5|48857.5|574
1684176600000|2023-05-15 18:50:00|48946.5|48896.5|48942|48892|48972.5|48922.5|48932.5|48882.5|447
1684176900000|2023-05-15 18:55:00|48939.5|48889.5|48929.5|48879.5|48962.5|48912.5|48917.5|48867.5|424
1684177200000|2023-05-15 19:00:00|48927.5|48877.5|48938.5|48888.5|48962.5|48912.5|48917.5|48867.5|435
1684177500000|2023-05-15 19:05:00|48937.5|48887.5|48952.5|48902.5|48967.5|48917.5|48927.5|48877.5|419
1684177800000|2023-05-15 19:10:00|48944.5|48894.5|48939.5|48889.5|48962.5|48912.5|48917.5|48867.5|391
1684178100000|2023-05-15 19:15:00|48934.5|48884.5|48967.5|48917.5|48972.5|48922.5|48922.5|48872.5|293
1684178400000|2023-05-15 19:20:00|48953.5|48903.5|48949.5|48899.5|48972.5|48922.5|48937.5|48887.5|230
1684178700000|2023-05-15 19:25:00|48948.5|48898.5|48954.5|48904.5|48972.5|48922.5|48934.5|48884.5|499
1684179000000|2023-05-15 19:30:00|48947.5|48897.5|48927.5|48877.5|48972.5|48922.5|48922.5|48872.5|403
1684179300000|2023-05-15 19:35:00|48934.5|48884.5|48927.5|48877.5|48955|48905|48922.5|48872.5|303
1684179600000|2023-05-15 19:40:00|48932.5|48882.5|48932.5|48882.5|48950|48900|48922.5|48872.5|287
1684179900000|2023-05-15 19:45:00|48947.5|48897.5|48941|48891|48955|48905|48927.5|48877.5|163
1684180200000|2023-05-15 19:50:00|48938.5|48888.5|48939.5|48889.5|48955|48905|48922.5|48872.5|172
1684180500000|2023-05-15 19:55:00|48936|48886|48911.5|48861.5|48952.5|48902.5|48907.5|48857.5|281
1684239000000|2023-05-16 12:10:00|49078.5|49028.5|49064.5|49014.5|49102.5|49052.5|49025|48975|446
1684239300000|2023-05-16 12:15:00|49078.5|49028.5|48994.5|48944.5|49084|49034|48982|48932|555
1684239600000|2023-05-16 12:20:00|49005|48955|48939.5|48889.5|49025|48975|48922|48872|651
1684239900000|2023-05-16 12:25:00|48956.5|48906.5|49046.5|48996.5|49056.5|49006.5|48934.5|48884.5|589
1684240200000|2023-05-16 12:30:00|49045|48995|49047.5|48997.5|49105|49055|48982|48932|807
1684240500000|2023-05-16 12:35:00|49040|48990|49056.5|49006.5|49105|49055|49037.5|48987.5|657
1684240800000|2023-05-16 12:40:00|49047.5|48997.5|49057.5|49007.5|49115|49065|49037.5|48987.5|629
1684241100000|2023-05-16 12:45:00|49062.5|49012.5|49118.5|49068.5|49131.5|49081.5|49047.5|48997.5|645
1684241400000|2023-05-16 12:50:00|49115|49065|49137.5|49087.5|49157.5|49107.5|49106.5|49056.5|807
1684241700000|2023-05-16 12:55:00|49134|49084|49166.5|49116.5|49177.5|49127.5|49126.5|49076.5|639
1684242000000|2023-05-16 13:00:00|49169|49119|49133.5|49083.5|49181.5|49131.5|49118.5|49068.5|653
1684242300000|2023-05-16 13:05:00|49131|49081|49111|49061|49171.5|49121.5|49110|49060|633
1684242600000|2023-05-16 13:10:00|49117.5|49067.5|49121|49071|49132|49082|49081|49031|611
1684242900000|2023-05-16 13:15:00|49112.5|49062.5|49115|49065|49157.5|49107.5|49103.5|49053.5|598
1684243200000|2023-05-16 13:20:00|49116|49066|49121.5|49071.5|49128.5|49078.5|49088.5|49038.5|527
1684243500000|2023-05-16 13:25:00|49117.5|49067.5|49015|48965|49131.5|49081.5|49003.5|48953.5|557
1684243800000|2023-05-16 13:30:00|49018.5|48968.5|48972.5|48922.5|49037.5|48987.5|48958.5|48908.5|708
1684244100000|2023-05-16 13:35:00|48973.5|48923.5|49055|49005|49076.5|49026.5|48958.5|48908.5|681
1684244400000|2023-05-16 13:40:00|49064|49014|49071.5|49021.5|49085|49035|49046|48996|654
1684244700000|2023-05-16 13:45:00|49075|49025|49066.5|49016.5|49078.5|49028.5|49028.5|48978.5|574
1684245000000|2023-05-16 13:50:00|49058.5|49008.5|49071|49021|49099|49049|49033.5|48983.5|615
1684245300000|2023-05-16 13:55:00|49075|49025|49044|48994|49105|49055|49036|48986|545
1684245600000|2023-05-16 14:00:00|49043.5|48993.5|49091|49041|49098.5|49048.5|49034|48984|640
1684245900000|2023-05-16 14:05:00|49096.5|49046.5|49126|49076|49146.5|49096.5|49088.5|49038.5|650
1684246200000|2023-05-16 14:10:00|49120.5|49070.5|49093.5|49043.5|49145|49088.5|49083.5|49033.5|611
1684246500000|2023-05-16 14:15:00|49095.5|49045.5|49066|49016|49109|49059|49033.5|48983.5|603
1684246800000|2023-05-16 14:20:00|49061|49011|49010|48960|49061|49011|49003.5|48953.5|663
1684247100000|2023-05-16 14:25:00|49015|48965|48988|48938|49041.5|48991.5|48983|48925|627
1684247400000|2023-05-16 14:30:00|48994|48944|48995|48945|49031.5|48981.5|48981|48931|553
1684247700000|2023-05-16 14:35:00|48996|48946|49046|48996|49065|49015|48993|48943|614
1684248000000|2023-05-16 14:40:00|49041.5|48991.5|49061|49011|49086.5|49036.5|49036|48986|559
1684248300000|2023-05-16 14:45:00|49064|49014|49112|49062|49121.5|49071.5|49055|49005|594
1684248600000|2023-05-16 14:50:00|49111|49061|49156|49106|49188.5|49138.5|49088|49038|646
1684248900000|2023-05-16 14:55:00|49153.5|49103.5|49185|49135|49211.5|49161.5|49138|49088|671
1684249200000|2023-05-16 15:00:00|49192|49142|49197|49147|49221.5|49171.5|49161|49111|674
1684249500000|2023-05-16 15:05:00|49198.5|49148.5|49248.5|49198.5|49268.5|49218.5|49186|49136|661
1684249800000|2023-05-16 15:10:00|49262.5|49212.5|49232.5|49182.5|49266.5|49216.5|49215|49165|542
1684250100000|2023-05-16 15:15:00|49240|49190|49223.5|49173.5|49251.5|49201.5|49211|49161|465
1684250400000|2023-05-16 15:20:00|49217.5|49167.5|49247.5|49197.5|49283.5|49233.5|49195|49145|501
1684250700000|2023-05-16 15:25:00|49241|49191|49234|49184|49253.5|49203.5|49221|49171|458
1684251000000|2023-05-16 15:30:00|49225|49175|49231|49181|49268.5|49218.5|49221|49171|377
1684251300000|2023-05-16 15:35:00|49236|49186|49278.5|49228.5|49283.5|49233.5|49215|49165|431
1684251600000|2023-05-16 15:40:00|49275|49225|49298.5|49248.5|49329|49279|49273.5|49223.5|591
1684251900000|2023-05-16 15:45:00|49302.5|49252.5|49231.5|49181.5|49307.5|49257.5|49215|49165|462
1684252200000|2023-05-16 15:50:00|49225|49175|49208.5|49158.5|49238.5|49188.5|49195|49145|515
1684252500000|2023-05-16 15:55:00|49210|49160|49172.5|49122.5|49213.5|49163.5|49163.5|49113.5|390
1684252800000|2023-05-16 16:00:00|49173.5|49123.5|49193|49143|49209|49159|49153.5|49095|490
1684253100000|2023-05-16 16:05:00|49196|49146|49202.5|49152.5|49209|49159|49175|49125|474
1684253400000|2023-05-16 16:10:00|49198.5|49148.5|49222|49172|49228.5|49178.5|49175|49125|408
1684253700000|2023-05-16 16:15:00|49223.5|49173.5|49243.5|49193.5|49268.5|49218.5|49215|49165|438
1684254000000|2023-05-16 16:20:00|49252.5|49202.5|49273|49223|49291.5|49241.5|49248.5|49198.5|419
1684254300000|2023-05-16 16:25:00|49273.5|49223.5|49335|49285|49338.5|49288.5|49265|49215|495
1684254600000|2023-05-16 16:30:00|49333.5|49283.5|49368.5|49318.5|49373.5|49323.5|49323.5|49273.5|436
1684254900000|2023-05-16 16:35:00|49363.5|49313.5|49432.5|49382.5|49438.5|49388.5|49345|49295|585
1684255200000|2023-05-16 16:40:00|49433.5|49383.5|49491.5|49441.5|49491.5|49441.5|49413.5|49363.5|585
1684255500000|2023-05-16 16:45:00|49483|49433|49488.5|49438.5|49563.5|49513.5|49477.5|49427.5|520
1684255800000|2023-05-16 16:50:00|49497.5|49447.5|49465|49415|49524|49474|49445|49395|505
1684256100000|2023-05-16 16:55:00|49468|49418|49507.5|49457.5|49511.5|49461.5|49463.5|49413.5|432
1684256400000|2023-05-16 17:00:00|49505|49455|49500|49450|49513.5|49463.5|49483.5|49433.5|390
1684256700000|2023-05-16 17:05:00|49502.5|49452.5|49488.5|49438.5|49504|49454|49475|49425|375
1684257000000|2023-05-16 17:10:00|49485|49435|49448.5|49398.5|49494|49444|49435|49385|481
1684257300000|2023-05-16 17:15:00|49459|49409|49447.5|49397.5|49461.5|49411.5|49425|49375|420
1684257600000|2023-05-16 17:20:00|49451.5|49401.5|49438.5|49388.5|49463.5|49413.5|49425|49375|329
1684257900000|2023-05-16 17:25:00|49432.5|49382.5|49418.5|49368.5|49456.5|49406.5|49413.5|49363.5|386
1684258200000|2023-05-16 17:30:00|49413.5|49363.5|49425|49375|49442.5|49392.5|49403.5|49353.5|394
1684258500000|2023-05-16 17:35:00|49433|49383|49456.5|49406.5|49456.5|49406.5|49422.5|49372.5|373
1684258800000|2023-05-16 17:40:00|49448.5|49398.5|49423.5|49373.5|49466.5|49416.5|49405|49355|282
1684259100000|2023-05-16 17:45:00|49425.5|49375.5|49396.5|49346.5|49448|49391.5|49385|49335|372
1684259400000|2023-05-16 17:50:00|49390.5|49340.5|49384|49334|49419|49369|49375|49320.5|466
1684259700000|2023-05-16 17:55:00|49387|49337|49378.5|49328.5|49391.5|49341.5|49341.5|49291.5|433
1684260000000|2023-05-16 18:00:00|49379|49329|49417.5|49367.5|49426.5|49376.5|49361|49311|471
1684260300000|2023-05-16 18:05:00|49415|49365|49422.5|49372.5|49442.5|49392.5|49405|49355|288
1684260600000|2023-05-16 18:10:00|49421.5|49371.5|49407.5|49357.5|49436.5|49386.5|49403.5|49353.5|299
1684260900000|2023-05-16 18:15:00|49401.5|49351.5|49341|49291|49409|49359|49333.5|49283.5|322
1684261200000|2023-05-16 18:20:00|49340|49290|49337|49287|49346.5|49296.5|49311.5|49261.5|409
1684261500000|2023-05-16 18:25:00|49342.5|49292.5|49314|49264|49346.5|49296.5|49285|49235|334
1684261800000|2023-05-16 18:30:00|49315|49265|49359|49309|49366.5|49316.5|49298.5|49248.5|466
1684262100000|2023-05-16 18:35:00|49351|49301|49356.5|49306.5|49382.5|49332.5|49339.5|49289.5|355
1684262400000|2023-05-16 18:40:00|49357.5|49307.5|49346.5|49296.5|49369|49319|49335|49285|325
1684262700000|2023-05-16 18:45:00|49340|49290|49385.5|49335.5|49392.5|49342.5|49335|49285|418
1684263000000|2023-05-16 18:50:00|49389|49339|49372.5|49322.5|49389|49339|49354.5|49304.5|309
1684263300000|2023-05-16 18:55:00|49375|49325|49372.5|49322.5|49381.5|49331.5|49355|49305|369
1684263600000|2023-05-16 19:00:00|49368.5|49318.5|49363|49313|49377.5|49327.5|49352.5|49302.5|372
1684263900000|2023-05-16 19:05:00|49361|49311|49395.5|49345.5|49400.5|49350.5|49353.5|49303.5|406
1684264200000|2023-05-16 19:10:00|49400.5|49350.5|49413|49363|49421.5|49371.5|49383.5|49333.5|532
1684264500000|2023-05-16 19:15:00|49415.5|49365.5|49403.5|49353.5|49426.5|49376.5|49395|49345|126
1684264800000|2023-05-16 19:20:00|49410.5|49360.5|49421|49371|49434|49384|49405|49355|243
1684265100000|2023-05-16 19:25:00|49420.5|49370.5|49405|49355|49426.5|49376.5|49393.5|49343.5|155
1684265400000|2023-05-16 19:30:00|49395|49345|49438.5|49388.5|49445.5|49395.5|49395|49345|363
1684265700000|2023-05-16 19:35:00|49441.5|49391.5|49440|49390|49456.5|49406.5|49430.5|49380.5|420
1684266000000|2023-05-16 19:40:00|49440.5|49390.5|49443.5|49393.5|49451.5|49401.5|49428.5|49378.5|341
1684266300000|2023-05-16 19:45:00|49456.5|49406.5|49470.5|49420.5|49479|49429|49448.5|49398.5|287
1684266600000|2023-05-16 19:50:00|49470|49420|49465.5|49415.5|49481.5|49431.5|49463|49413|334
1684266900000|2023-05-16 19:55:00|49470.5|49420.5|49440|49390|49476.5|49426.5|49438.5|49388.5|476
1684325400000|2023-05-17 12:10:00|49637.5|49587.5|49622.5|49572.5|49675.5|49625.5|49600|49550|430
1684325700000|2023-05-17 12:15:00|49612.5|49562.5|49532.5|49482.5|49635.5|49585.5|49512.5|49462.5|625
1684326000000|2023-05-17 12:20:00|49527.5|49477.5|49507.5|49457.5|49535.5|49485.5|49455|49405|584
1684326300000|2023-05-17 12:25:00|49497.5|49447.5|49540|49490|49548|49498|49460|49410|673
1684326600000|2023-05-17 12:30:00|49522.5|49472.5|49632.5|49582.5|49640.5|49590.5|49510.5|49460.5|573
1684326900000|2023-05-17 12:35:00|49622.5|49572.5|49643|49593|49667.5|49617.5|49600|49550|527
1684327200000|2023-05-17 12:40:00|49655|49605|49712.5|49662.5|49717.5|49667.5|49613|49563|584
1684327500000|2023-05-17 12:45:00|49707.5|49657.5|49647.5|49597.5|49738|49688|49615|49565|597
1684327800000|2023-05-17 12:50:00|49615|49565|49542.5|49492.5|49655.5|49605.5|49523|49473|605
1684328100000|2023-05-17 12:55:00|49537.5|49487.5|49535|49485|49583|49533|49505|49455|502
1684328400000|2023-05-17 13:00:00|49555|49505|49495|49445|49560.5|49510.5|49450.5|49400.5|650
1684328700000|2023-05-17 13:05:00|49490|49440|49412.5|49362.5|49500.5|49450.5|49410.5|49360.5|608
1684329000000|2023-05-17 13:10:00|49415.5|49365.5|49377.5|49327.5|49468|49418|49372.5|49322.5|616
1684329300000|2023-05-17 13:15:00|49375.5|49325.5|49435.5|49385.5|49450.5|49400.5|49372.5|49322.5|596
1684329600000|2023-05-17 13:20:00|49440|49390|49428|49378|49478|49428|49410.5|49360.5|551
1684329900000|2023-05-17 13:25:00|49415.5|49365.5|49444|49394|49450.5|49400.5|49394|49344|579
1684330200000|2023-05-17 13:30:00|49445.5|49395.5|49513|49463|49535.5|49485.5|49425|49375|682
1684330500000|2023-05-17 13:35:00|49515.5|49465.5|49520|49470|49550.5|49500.5|49474|49424|642
1684330800000|2023-05-17 13:40:00|49523|49473|49493|49443|49553|49503|49475|49425|654
1684331100000|2023-05-17 13:45:00|49483|49433|49574|49524|49610.5|49560.5|49465|49415|643
1684331400000|2023-05-17 13:50:00|49575.5|49525.5|49575|49525|49633|49583|49555|49505|677
1684331700000|2023-05-17 13:55:00|49582.5|49532.5|49609|49559|49625.5|49575.5|49560.5|49510.5|556
1684332000000|2023-05-17 14:00:00|49605.5|49555.5|49615.5|49565.5|49675.5|49625.5|49570.5|49520.5|685
1684332300000|2023-05-17 14:05:00|49608|49558|49567.5|49517.5|49618|49568|49545|49495|577
1684332600000|2023-05-17 14:10:00|49565.5|49515.5|49535.5|49485.5|49575.5|49525.5|49514|49464|572
1684332900000|2023-05-17 14:15:00|49536.5|49486.5|49552.5|49502.5|49565.5|49515.5|49525|49475|474
1684333200000|2023-05-17 14:20:00|49558|49508|49548|49498|49575|49520.5|49534|49484|479
1684333500000|2023-05-17 14:25:00|49545|49495|49499|49449|49560.5|49510.5|49467.5|49417.5|674
1684333800000|2023-05-17 14:30:00|49498|49448|49504|49454|49533|49483|49477.5|49427.5|622
1684334100000|2023-05-17 14:35:00|49501.5|49451.5|49569|49519|49583|49533|49501.5|49451.5|520
1684334400000|2023-05-17 14:40:00|49583|49533|49570.5|49520.5|49603|49553|49534|49484|617
1684334700000|2023-05-17 14:45:00|49573|49523|49615|49565|49635.5|49585.5|49563|49513|604
1684335000000|2023-05-17 14:50:00|49618.5|49568.5|49663|49613|49663|49613|49585|49535|501
1684335300000|2023-05-17 14:55:00|49652.5|49602.5|49612.5|49562.5|49688|49638|49605|49555|602
1684335600000|2023-05-17 15:00:00|49610.5|49560.5|49628|49578|49640.5|49590.5|49605|49555|513
1684335900000|2023-05-17 15:05:00|49630.5|49580.5|49612.5|49562.5|49673|49623|49605|49555|508
1684336200000|2023-05-17 15:10:00|49610.5|49560.5|49517.5|49467.5|49623|49573|49475.5|49425.5|405
1684336500000|2023-05-17 15:15:00|49535.5|49485.5|49477.5|49427.5|49548|49498|49410.5|49360.5|607
1684336800000|2023-05-17 15:20:00|49470.5|49420.5|49418|49368|49485.5|49435.5|49405|49355|512
1684337100000|2023-05-17 15:25:00|49415.5|49365.5|49395.5|49345.5|49417.5|49367.5|49345|49295|516
1684337400000|2023-05-17 15:30:00|49395|49345|49401|49351|49423|49373|49375|49325|538
1684337700000|2023-05-17 15:35:00|49395|49345|49406|49356|49415.5|49365.5|49375|49325|431
1684338000000|2023-05-17 15:40:00|49407.5|49357.5|49410.5|49360.5|49423|49373|49375|49325|387
1684338300000|2023-05-17 15:45:00|49400.5|49350.5|49398|49348|49410.5|49360.5|49365|49305|447
1684338600000|2023-05-17 15:50:00|49390|49340|49410|49360|49425.5|49375.5|49375|49325|411
1684338900000|2023-05-17 15:55:00|49417.5|49367.5|49444|49394|49460.5|49410.5|49405|49355|457
1684339200000|2023-05-17 16:00:00|49447.5|49397.5|49440.5|49390.5|49460.5|49410.5|49415|49365|375
1684339500000|2023-05-17 16:05:00|49443|49393|49438|49388|49445.5|49395.5|49405|49355|329
1684339800000|2023-05-17 16:10:00|49431.5|49381.5|49415|49365|49445.5|49395.5|49395|49345|325
1684340100000|2023-05-17 16:15:00|49426.5|49376.5|49452.5|49402.5|49460.5|49410.5|49415|49365|345
1684340400000|2023-05-17 16:20:00|49450.5|49400.5|49439|49389|49493|49443|49427.5|49377.5|370
1684340700000|2023-05-17 16:25:00|49438|49388|49440|49390|49458|49408|49425|49375|379
1684341000000|2023-05-17 16:30:00|49444|49394|49416.5|49366.5|49450.5|49400.5|49415|49365|322
1684341300000|2023-05-17 16:35:00|49419|49369|49417.5|49367.5|49438|49388|49385|49335|422
1684341600000|2023-05-17 16:40:00|49415|49365|49387.5|49337.5|49428|49378|49385|49335|337
1684341900000|2023-05-17 16:45:00|49389|49339|49269|49219|49398|49348|49252.5|49202.5|587
1684342200000|2023-05-17 16:50:00|49267.5|49217.5|49276.5|49226.5|49298|49248|49261.5|49211.5|404
1684342500000|2023-05-17 16:55:00|49285.5|49235.5|49306.5|49256.5|49343|49293|49275|49225|413
1684342800000|2023-05-17 17:00:00|49312.5|49262.5|49301.5|49251.5|49328|49278|49295|49245|428
1684343100000|2023-05-17 17:05:00|49296.5|49246.5|49325|49275|49335.5|49285.5|49275|49225|399
1684343400000|2023-05-17 17:10:00|49335.5|49285.5|49324|49274|49335.5|49285.5|49305|49255|386
1684343700000|2023-05-17 17:15:00|49322.5|49272.5|49326.5|49276.5|49338|49288|49305|49255|347
1684344000000|2023-05-17 17:20:00|49331.5|49281.5|49358|49308|49365.5|49315.5|49331.5|49281.5|193
1684344300000|2023-05-17 17:25:00|49346.5|49296.5|49348.5|49298.5|49365.5|49315.5|49311.5|49261.5|335
1684344600000|2023-05-17 17:30:00|49347.5|49297.5|49344.5|49294.5|49360.5|49310.5|49315|49265|392
1684344900000|2023-05-17 17:35:00|49344|49294|49324.5|49274.5|49365.5|49315.5|49305|49255|458
1684345200000|2023-05-17 17:40:00|49321.5|49271.5|49322.5|49272.5|49332.5|49282.5|49275|49225|508
1684345500000|2023-05-17 17:45:00|49321.5|49271.5|49341|49291|49355.5|49305.5|49305|49255|443
1684345800000|2023-05-17 17:50:00|49339|49289|49321.5|49271.5|49350.5|49300.5|49315|49265|322
1684346100000|2023-05-17 17:55:00|49322.5|49272.5|49287.5|49237.5|49322.5|49272.5|49275|49225|421
1684346400000|2023-05-17 18:00:00|49289|49239|49275|49225|49290.5|49240.5|49255|49205|387
1684346700000|2023-05-17 18:05:00|49281.5|49231.5|49297.5|49247.5|49316.5|49266.5|49275|49225|421
1684347000000|2023-05-17 18:10:00|49302.5|49252.5|49347.5|49297.5|49355.5|49305.5|49295|49245|422
1684347300000|2023-05-17 18:15:00|49345|49295|49357.5|49307.5|49377.5|49327.5|49335|49285|396
1684347600000|2023-05-17 18:20:00|49360|49310|49362.5|49312.5|49385.5|49335.5|49355|49305|377
1684347900000|2023-05-17 18:25:00|49359.5|49309.5|49370.5|49320.5|49386.5|49336.5|49356.5|49306.5|408
1684348200000|2023-05-17 18:30:00|49361.5|49311.5|49370.5|49320.5|49378|49328|49335|49285|398
1684348500000|2023-05-17 18:35:00|49374|49324|49356.5|49306.5|49374|49324|49345|49295|482
1684348800000|2023-05-17 18:40:00|49351.5|49301.5|49365.5|49315.5|49370.5|49320.5|49335|49285|431
1684349100000|2023-05-17 18:45:00|49358|49308|49363|49313|49380.5|49330.5|49345|49295|412
1684349400000|2023-05-17 18:50:00|49356.5|49306.5|49365|49315|49383|49333|49335|49285|365
1684349700000|2023-05-17 18:55:00|49364|49314|49382.5|49332.5|49400.5|49350.5|49355|49305|385
1684350000000|2023-05-17 19:00:00|49393|49343|49382.5|49332.5|49410.5|49360.5|49365|49315|381
1684350300000|2023-05-17 19:05:00|49380|49330|49361.5|49311.5|49385.5|49335.5|49355|49305|418
1684350600000|2023-05-17 19:10:00|49363.5|49313.5|49385|49335|49393|49343|49356.5|49306.5|379
1684350900000|2023-05-17 19:15:00|49388.5|49338.5|49415.5|49365.5|49420.5|49370.5|49385|49335|342
1684351200000|2023-05-17 19:20:00|49413.5|49363.5|49416|49366|49431.5|49381.5|49403.5|49353.5|324
1684351500000|2023-05-17 19:25:00|49413.5|49363.5|49413.5|49363.5|49428|49378|49401.5|49351.5|148
1684351800000|2023-05-17 19:30:00|49410.5|49360.5|49421.5|49371.5|49430.5|49380.5|49405|49345|246
1684352100000|2023-05-17 19:35:00|49423.5|49373.5|49423.5|49373.5|49435.5|49385.5|49411.5|49361.5|239
1684352400000|2023-05-17 19:40:00|49428.5|49378.5|49431|49381|49445.5|49395.5|49415|49365|287
1684352700000|2023-05-17 19:45:00|49428.5|49378.5|49403.5|49353.5|49440.5|49390.5|49400.5|49350.5|261
1684353000000|2023-05-17 19:50:00|49406|49356|49390.5|49340.5|49415.5|49365.5|49378.5|49328.5|300
1684353300000|2023-05-17 19:55:00|49384|49334|49362.5|49312.5|49388.5|49338.5|49352.5|49302.5|405
1684411800000|2023-05-18 12:10:00|49595.5|49545.5|49615.5|49565.5|49642|49592|49585|49535|378
1684412100000|2023-05-18 12:15:00|49616.5|49566.5|49642.5|49592.5|49692|49642|49605|49555|570
1684412400000|2023-05-18 12:20:00|49638.5|49588.5|49642.5|49592.5|49664.5|49614.5|49585|49535|460
1684412700000|2023-05-18 12:25:00|49641|49591|49615.5|49565.5|49659.5|49609.5|49582.5|49532.5|462
1684413000000|2023-05-18 12:30:00|49622.5|49572.5|49706.5|49656.5|49717|49667|49615.5|49565.5|736
1684413300000|2023-05-18 12:35:00|49709|49659|49730.5|49680.5|49755|49705|49611.5|49561.5|706
1684413600000|2023-05-18 12:40:00|49721.5|49671.5|49651.5|49601.5|49730.5|49680.5|49621.5|49571.5|623
1684413900000|2023-05-18 12:45:00|49655|49605|49663.5|49613.5|49712|49662|49596.5|49546.5|701
1684414200000|2023-05-18 12:50:00|49665|49615|49681.5|49631.5|49730.5|49680.5|49663.5|49613.5|549
1684414500000|2023-05-18 12:55:00|49684|49634|49718.5|49668.5|49735|49685|49671.5|49621.5|653
1684414800000|2023-05-18 13:00:00|49705|49655|49635|49585|49727|49677|49635|49585|642
1684415100000|2023-05-18 13:05:00|49643|49593|49606.5|49556.5|49655|49605|49601.5|49551.5|684
1684415400000|2023-05-18 13:10:00|49620.5|49570.5|49633|49583|49659.5|49609.5|49595|49545|715
1684415700000|2023-05-18 13:15:00|49634.5|49584.5|49607.5|49557.5|49654.5|49604.5|49594.5|49544.5|686
1684416000000|2023-05-18 13:20:00|49608|49558|49606.5|49556.5|49629.5|49579.5|49597.5|49547.5|670
1684416300000|2023-05-18 13:25:00|49617|49567|49625|49575|49634.5|49584.5|49573|49523|583
1684416600000|2023-05-18 13:30:00|49624.5|49574.5|49697.5|49647.5|49717|49667|49617.5|49567.5|709
1684416900000|2023-05-18 13:35:00|49695|49645|49687.5|49637.5|49734.5|49684.5|49665|49615|695
1684417200000|2023-05-18 13:40:00|49692.5|49642.5|49663.5|49613.5|49705|49655|49652.5|49602.5|643
1684417500000|2023-05-18 13:45:00|49664.5|49614.5|49664.5|49614.5|49675|49625|49625|49575|640
1684417800000|2023-05-18 13:50:00|49668.5|49618.5|49682|49632|49707.5|49657.5|49653.5|49603.5|610
1684418100000|2023-05-18 13:55:00|49689.5|49639.5|49696|49646|49729.5|49679.5|49678.5|49628.5|585
1684418400000|2023-05-18 14:00:00|49681.5|49631.5|49687.5|49637.5|49705|49649.5|49655|49605|586
1684418700000|2023-05-18 14:05:00|49678.5|49628.5|49678.5|49628.5|49689.5|49639.5|49645|49595|617
1684419000000|2023-05-18 14:10:00|49676.5|49626.5|49636.5|49586.5|49687.5|49637.5|49611.5|49561.5|604
1684419300000|2023-05-18 14:15:00|49644.5|49594.5|49621|49571|49657.5|49607.5|49611.5|49561.5|629
1684419600000|2023-05-18 14:20:00|49619|49569|49673.5|49623.5|49682.5|49632.5|49613.5|49563.5|584
1684419900000|2023-05-18 14:25:00|49669.5|49619.5|49659.5|49609.5|49697.5|49647.5|49643|49593|652
1684420200000|2023-05-18 14:30:00|49658.5|49608.5|49649.5|49599.5|49669.5|49619.5|49643.5|49593.5|474
1684420500000|2023-05-18 14:35:00|49646.5|49596.5|49723|49673|49739.5|49689.5|49643.5|49593.5|460
1684420800000|2023-05-18 14:40:00|49723.5|49673.5|49773.5|49723.5|49795|49745|49715|49665|638
1684421100000|2023-05-18 14:45:00|49774.5|49724.5|49765|49715|49794.5|49744.5|49755|49705|578
1684421400000|2023-05-18 14:50:00|49763|49713|49761.5|49711.5|49774.5|49724.5|49754|49704|525
1684421700000|2023-05-18 14:55:00|49769.5|49719.5|49801.5|49751.5|49812|49762|49753.5|49703.5|571
1684422000000|2023-05-18 15:00:00|49796.5|49746.5|49746.5|49696.5|49811.5|49761.5|49743.5|49693.5|619
1684422300000|2023-05-18 15:05:00|49748.5|49698.5|49736|49686|49752|49702|49705|49655|521
1684422600000|2023-05-18 15:10:00|49733.5|49683.5|49713|49663|49742|49692|49705|49655|331
1684422900000|2023-05-18 15:15:00|49708.5|49658.5|49698|49648|49714.5|49664.5|49693.5|49643.5|433
1684423200000|2023-05-18 15:20:00|49696.5|49646.5|49708.5|49658.5|49718.5|49668.5|49683|49633|360
1684423500000|2023-05-18 15:25:00|49716.5|49666.5|49714.5|49664.5|49724.5|49674.5|49685|49635|417
1684423800000|2023-05-18 15:30:00|49709.5|49659.5|49724.5|49674.5|49732|49682|49705|49655|374
1684424100000|2023-05-18 15:35:00|49716.5|49666.5|49706.5|49656.5|49731.5|49681.5|49701.5|49651.5|249
1684424400000|2023-05-18 15:40:00|49703|49653|49695|49645|49716.5|49666.5|49694.5|49644.5|201
1684424700000|2023-05-18 15:45:00|49704.5|49654.5|49673.5|49623.5|49708.5|49658.5|49655|49605|387
1684425000000|2023-05-18 15:50:00|49679.5|49629.5|49663|49613|49687|49637|49654.5|49604.5|424
1684425300000|2023-05-18 15:55:00|49658|49608|49665|49615|49686.5|49636.5|49655|49605|306
1684425600000|2023-05-18 16:00:00|49670.5|49620.5|49656|49606|49686.5|49636.5|49649.5|49599.5|395
1684425900000|2023-05-18 16:05:00|49653.5|49603.5|49669|49619|49679.5|49629.5|49645|49595|407
1684426200000|2023-05-18 16:10:00|49671.5|49621.5|49705|49655|49714.5|49664.5|49665|49615|456
1684426500000|2023-05-18 16:15:00|49709.5|49659.5|49709.5|49659.5|49731.5|49681.5|49695|49645|398
1684426800000|2023-05-18 16:20:00|49711.5|49661.5|49701.5|49651.5|49714.5|49664.5|49685|49635|286
1684427100000|2023-05-18 16:25:00|49696.5|49646.5|49701.5|49651.5|49714.5|49664.5|49691.5|49641.5|282
1684427400000|2023-05-18 16:30:00|49696.5|49646.5|49726.5|49676.5|49727|49677|49691.5|49641.5|334
1684427700000|2023-05-18 16:35:00|49724.5|49674.5|49734.5|49684.5|49744.5|49694.5|49705|49655|409
1684428000000|2023-05-18 16:40:00|49729|49679|49731.5|49681.5|49746.5|49696.5|49721.5|49671.5|347
1684428300000|2023-05-18 16:45:00|49733.5|49683.5|49746.5|49696.5|49753|49703|49725|49675|245
1684428600000|2023-05-18 16:50:00|49756.5|49706.5|49751.5|49701.5|49769.5|49719.5|49735|49685|411
1684428900000|2023-05-18 16:55:00|49753.5|49703.5|49782|49732|49788.5|49738.5|49744|49694|383
1684429200000|2023-05-18 17:00:00|49779.5|49729.5|49826|49776|49839.5|49789.5|49775|49725|520
1684429500000|2023-05-18 17:05:00|49816.5|49766.5|49789.5|49739.5|49817.5|49767.5|49785|49735|488
1684429800000|2023-05-18 17:10:00|49784.5|49734.5|49789.5|49739.5|49797|49747|49764.5|49714.5|461
1684430100000|2023-05-18 17:15:00|49787|49737|49784.5|49734.5|49799.5|49749.5|49765|49715|450
1684430400000|2023-05-18 17:20:00|49779.5|49729.5|49762.5|49712.5|49784.5|49734.5|49745|49695|418
1684430700000|2023-05-18 17:25:00|49757.5|49707.5|49777.5|49727.5|49777.5|49727.5|49735|49685|323
1684431000000|2023-05-18 17:30:00|49775|49725|49769|49719|49797.5|49747.5|49765|49715|437
1684431300000|2023-05-18 17:35:00|49787.5|49737.5|49776.5|49726.5|49792.5|49742.5|49761.5|49711.5|512
1684431600000|2023-05-18 17:40:00|49779|49729|49749.5|49699.5|49786|49736|49746.5|49696.5|403
1684431900000|2023-05-18 17:45:00|49757.5|49707.5|49779.5|49729.5|49783|49733|49745|49695|422
1684432200000|2023-05-18 17:50:00|49776|49726|49791.5|49741.5|49799.5|49749.5|49776|49726|292
1684432500000|2023-05-18 17:55:00|49786.5|49736.5|49746.5|49696.5|49797|49747|49745|49695|346
1684432800000|2023-05-18 18:00:00|49753|49703|49689.5|49639.5|49753|49703|49661.5|49611.5|470
1684433100000|2023-05-18 18:05:00|49679.5|49629.5|49686.5|49636.5|49704.5|49654.5|49665|49615|415
1684433400000|2023-05-18 18:10:00|49687|49637|49659.5|49609.5|49694.5|49644.5|49655|49605|447
1684433700000|2023-05-18 18:15:00|49669.5|49619.5|49661.5|49611.5|49682.5|49632.5|49655|49605|404
1684434000000|2023-05-18 18:20:00|49664.5|49614.5|49704.5|49654.5|49714.5|49664.5|49659|49609|481
1684434300000|2023-05-18 18:25:00|49701.5|49651.5|49675|49625|49706.5|49656.5|49671.5|49621.5|372
1684434600000|2023-05-18 18:30:00|49684.5|49634.5|49662|49612|49689.5|49639.5|49651.5|49601.5|380
1684434900000|2023-05-18 18:35:00|49664.5|49614.5|49668|49618|49674.5|49624.5|49655|49605|253
1684435200000|2023-05-18 18:40:00|49661.5|49611.5|49676.5|49626.5|49689.5|49639.5|49661.5|49611.5|290
1684435500000|2023-05-18 18:45:00|49688|49638|49669.5|49619.5|49704.5|49654.5|49665|49615|379
1684435800000|2023-05-18 18:50:00|49666.5|49616.5|49696.5|49646.5|49703|49653|49664|49614|394
1684436100000|2023-05-18 18:55:00|49703|49653|49681.5|49631.5|49704.5|49654.5|49671.5|49621.5|415
1684436400000|2023-05-18 19:00:00|49676.5|49626.5|49716.5|49666.5|49716.5|49666.5|49671.5|49621.5|313
1684436700000|2023-05-18 19:05:00|49711.5|49661.5|49702|49652|49724.5|49674.5|49695|49645|296
1684437000000|2023-05-18 19:10:00|49703.5|49653.5|49675|49625|49706.5|49656.5|49671.5|49621.5|244
1684437300000|2023-05-18 19:15:00|49688.5|49638.5|49701.5|49651.5|49724.5|49674.5|49675|49625|347
1684437600000|2023-05-18 19:20:00|49699.5|49649.5|49716.5|49666.5|49734.5|49684.5|49695|49645|349
1684437900000|2023-05-18 19:25:00|49719.5|49669.5|49721.5|49671.5|49726.5|49676.5|49711.5|49661.5|317
1684438200000|2023-05-18 19:30:00|49714.5|49664.5|49696.5|49646.5|49721.5|49671.5|49695|49645|260
1684438500000|2023-05-18 19:35:00|49702|49652|49675|49625|49708.5|49658.5|49665|49615|372
1684438800000|2023-05-18 19:40:00|49676.5|49626.5|49671.5|49621.5|49682.5|49632.5|49665|49615|331
1684439100000|2023-05-18 19:45:00|49674.5|49624.5|49679.5|49629.5|49687|49637|49661.5|49611.5|410
1684439400000|2023-05-18 19:50:00|49676.5|49626.5|49701.5|49651.5|49712|49662|49666.5|49616.5|428
1684439700000|2023-05-18 19:55:00|49714.5|49664.5|49702|49652|49716.5|49666.5|49691.5|49641.5|366
1684498200000|2023-05-19 12:10:00|49588|49538|49534.5|49484.5|49622|49572|49505|49455|598
1684498500000|2023-05-19 12:15:00|49531.5|49481.5|49550|49500|49565.5|49515.5|49494.5|49444.5|630
1684498800000|2023-05-19 12:20:00|49533|49483|49596.5|49546.5|49600.5|49550.5|49500.5|49450.5|626
1684499100000|2023-05-19 12:25:00|49595.5|49545.5|49627|49577|49654.5|49604.5|49574.5|49524.5|732
1684499400000|2023-05-19 12:30:00|49624.5|49574.5|49605.5|49555.5|49637|49587|49573.5|49523.5|703
1684499700000|2023-05-19 12:35:00|49604.5|49554.5|49611|49561|49629.5|49579.5|49585|49535|664
1684500000000|2023-05-19 12:40:00|49599.5|49549.5|49701|49651|49710.5|49660.5|49565|49515|745
1684500300000|2023-05-19 12:45:00|49688.5|49638.5|49747|49697|49779.5|49729.5|49675|49625|761
1684500600000|2023-05-19 12:50:00|49736.5|49686.5|49767|49717|49783|49733|49707.5|49657.5|704
1684500900000|2023-05-19 12:55:00|49778.5|49728.5|49739.5|49689.5|49802|49752|49733.5|49683.5|724
1684501200000|2023-05-19 13:00:00|49751.5|49701.5|49747|49697|49812|49762|49727.5|49677.5|754
1684501500000|2023-05-19 13:05:00|49751|49701|49841.5|49791.5|49851.5|49801.5|49697.5|49647.5|761
1684501800000|2023-05-19 13:10:00|49839|49789|49925.5|49875.5|49961.5|49911.5|49817.5|49767.5|853
1684502100000|2023-05-19 13:15:00|49934|49884|49877|49827|49947|49897|49865|49815|784
1684502400000|2023-05-19 13:20:00|49876.5|49826.5|49897|49847|49912|49862|49847.5|49797.5|756
1684502700000|2023-05-19 13:25:00|49896.5|49846.5|49981.5|49931.5|50001.5|49951.5|49867.5|49817.5|750
1684503000000|2023-05-19 13:30:00|49976.5|49926.5|49957.5|49907.5|49991|49941|49915|49865|839
1684503300000|2023-05-19 13:35:00|49977|49927|49996.5|49946.5|50009.5|49959.5|49925|49875|823
1684503600000|2023-05-19 13:40:00|49985.5|49935.5|50010.5|49960.5|50045.5|49995.5|49967.5|49917.5|754
1684503900000|2023-05-19 13:45:00|50016.5|49966.5|50005.5|49955.5|50027|49977|49957.5|49907.5|801
1684504200000|2023-05-19 13:50:00|49995.5|49945.5|49956.5|49906.5|50036.5|49986.5|49942.5|49892.5|721
1684504500000|2023-05-19 13:55:00|49961.5|49911.5|49999.5|49949.5|50027|49977|49935.5|49885.5|665
1684504800000|2023-05-19 14:00:00|49992|49942|49961.5|49911.5|50022|49972|49937.5|49887.5|710
1684505100000|2023-05-19 14:05:00|49955.5|49905.5|50028.5|49978.5|50031.5|49981.5|49927.5|49877.5|679
1684505400000|2023-05-19 14:10:00|50022|49972|49981.5|49931.5|50034.5|49984.5|49970.5|49920.5|516
1684505700000|2023-05-19 14:15:00|49979.5|49929.5|49949.5|49899.5|49998|49946.5|49935|49885|552
1684506000000|2023-05-19 14:20:00|49954.5|49904.5|49921.5|49871.5|49968|49909.5|49907.5|49857.5|592
1684506300000|2023-05-19 14:25:00|49925|49875|49910.5|49860.5|49934.5|49884.5|49875|49825|624
1684506600000|2023-05-19 14:30:00|49907.5|49857.5|49910.5|49860.5|49927|49877|49867.5|49817.5|678
1684506900000|2023-05-19 14:35:00|49912|49862|49933|49883|49947|49897|49877.5|49827.5|683
1684507200000|2023-05-19 14:40:00|49920.5|49870.5|49923.5|49873.5|49947|49897|49907.5|49857.5|514
1684507500000|2023-05-19 14:45:00|49926.5|49876.5|49940.5|49890.5|49962|49912|49907.5|49857.5|603
1684507800000|2023-05-19 14:50:00|49944.5|49894.5|49955.5|49905.5|49977|49927|49935.5|49885.5|654
1684508100000|2023-05-19 14:55:00|49957.5|49907.5|49946.5|49896.5|49993|49935.5|49945|49895|712
1684508400000|2023-05-19 15:00:00|49954.5|49904.5|49995.5|49945.5|50004.5|49954.5|49915.5|49865.5|776
1684508700000|2023-05-19 15:05:00|49997|49947|49992.5|49942.5|50007|49957|49957.5|49907.5|647
1684509000000|2023-05-19 15:10:00|49989.5|49939.5|49932.5|49882.5|50008|49947|49910.5|49860.5|656
1684509300000|2023-05-19 15:15:00|49934.5|49884.5|49847.5|49797.5|49949.5|49899.5|49810.5|49760.5|844
1684509600000|2023-05-19 15:20:00|49850.5|49800.5|49844.5|49794.5|49864.5|49814.5|49777.5|49727.5|824
1684509900000|2023-05-19 15:25:00|49852|49802|49854.5|49804.5|49872|49822|49824.5|49774.5|741
1684510200000|2023-05-19 15:30:00|49859|49809|49857.5|49807.5|49882|49832|49827.5|49777.5|740
1684510500000|2023-05-19 15:35:00|49856.5|49806.5|49882.5|49832.5|49904.5|49854.5|49839.5|49789.5|762
1684510800000|2023-05-19 15:40:00|49891.5|49841.5|49852.5|49802.5|49899.5|49849.5|49829.5|49779.5|677
1684511100000|2023-05-19 15:45:00|49840.5|49790.5|49876|49826|49882|49832|49817.5|49767.5|713
1684511400000|2023-05-19 15:50:00|49876.5|49826.5|49866.5|49816.5|49889.5|49839.5|49837.5|49787.5|673
1684511700000|2023-05-19 15:55:00|49870.5|49820.5|49864.5|49814.5|49901.5|49851.5|49854.5|49804.5|575
1684512000000|2023-05-19 16:00:00|49876.5|49826.5|49795.5|49745.5|49876.5|49826.5|49795|49745|629
1684512300000|2023-05-19 16:05:00|49797.5|49747.5|49791.5|49741.5|49815.5|49765.5|49749.5|49699.5|650
1684512600000|2023-05-19 16:10:00|49790.5|49740.5|49791|49741|49821.5|49771.5|49775|49725|668
1684512900000|2023-05-19 16:15:00|49790.5|49740.5|49850.5|49800.5|49851.5|49801.5|49785|49735|603
1684513200000|2023-05-19 16:20:00|49847.5|49797.5|49880.5|49830.5|49886.5|49836.5|49827.5|49777.5|593
1684513500000|2023-05-19 16:25:00|49865|49815|49861.5|49811.5|49881.5|49831.5|49837.5|49787.5|592
1684513800000|2023-05-19 16:30:00|49869|49819|49877.5|49827.5|49901.5|49851.5|49857.5|49807.5|473
1684514100000|2023-05-19 16:35:00|49891.5|49841.5|49862.5|49812.5|49899.5|49849.5|49855|49805|326
1684514400000|2023-05-19 16:40:00|49857.5|49807.5|49836.5|49786.5|49874.5|49824.5|49825|49775|314
1684514700000|2023-05-19 16:45:00|49830|49780|49814.5|49764.5|49836.5|49786.5|49805|49755|353
1684515000000|2023-05-19 16:50:00|49824.5|49774.5|49789.5|49739.5|49824.5|49774.5|49789.5|49739.5|341
1684515300000|2023-05-19 16:55:00|49811.5|49761.5|49807.5|49757.5|49819.5|49769.5|49785|49735|534
1684515600000|2023-05-19 17:00:00|49812|49762|49790.5|49740.5|49812|49762|49767.5|49717.5|446
1684515900000|2023-05-19 17:05:00|49793|49743|49783.5|49733.5|49802.5|49752.5|49767.5|49717.5|473
1684516200000|2023-05-19 17:10:00|49792.5|49742.5|49800.5|49750.5|49802.5|49752.5|49783.5|49733.5|289
1684516500000|2023-05-19 17:15:00|49798.5|49748.5|49812.5|49762.5|49844.5|49794.5|49789.5|49739.5|448
1684516800000|2023-05-19 17:20:00|49824.5|49774.5|49821.5|49771.5|49832|49782|49795|49745|485
1684517100000|2023-05-19 17:25:00|49820.5|49770.5|49856.5|49806.5|49867|49817|49807.5|49757.5|496
1684517400000|2023-05-19 17:30:00|49845|49795|49847.5|49797.5|49884.5|49834.5|49836.5|49786.5|467
1684517700000|2023-05-19 17:35:00|49840.5|49790.5|49874.5|49824.5|49876.5|49826.5|49826.5|49776.5|324
1684518000000|2023-05-19 17:40:00|49872.5|49822.5|49874.5|49824.5|49889.5|49839.5|49857.5|49807.5|442
1684518300000|2023-05-19 17:45:00|49875.5|49825.5|49920.5|49870.5|49920.5|49870.5|49866.5|49816.5|395
1684518600000|2023-05-19 17:50:00|49919.5|49869.5|49945.5|49895.5|49964.5|49914.5|49907.5|49857.5|560
1684518900000|2023-05-19 17:55:00|49935|49885|49960.5|49910.5|49969.5|49919.5|49927.5|49877.5|360
1684519200000|2023-05-19 18:00:00|49956.5|49906.5|49969.5|49919.5|49986.5|49936.5|49937.5|49887.5|499
1684519500000|2023-05-19 18:05:00|49970.5|49920.5|49985|49935|49989.5|49939.5|49950.5|49900.5|507
1684519800000|2023-05-19 18:10:00|49977.5|49927.5|50000.5|49950.5|50019.5|49969.5|49974.5|49924.5|518
1684520100000|2023-05-19 18:15:00|49999.5|49949.5|49981.5|49931.5|50042|49992|49975|49925|539
1684520400000|2023-05-19 18:20:00|49975.5|49925.5|49969.5|49919.5|49989.5|49939.5|49947.5|49897.5|385
1684520700000|2023-05-19 18:25:00|49971.5|49921.5|49949.5|49899.5|49974.5|49924.5|49927.5|49877.5|503
1684521000000|2023-05-19 18:30:00|49947.5|49897.5|49969.5|49919.5|49969.5|49919.5|49942.5|49892.5|334
1684521300000|2023-05-19 18:35:00|49959.5|49909.5|49986.5|49936.5|50015.5|49965.5|49957.5|49907.5|527
1684521600000|2023-05-19 18:40:00|49990.5|49940.5|50014.5|49964.5|50027|49977|49975|49925|493
1684521900000|2023-05-19 18:45:00|50013.5|49963.5|50011.5|49961.5|50024.5|49974.5|49987.5|49937.5|513
1684522200000|2023-05-19 18:50:00|50004|49954|50014.5|49964.5|50027|49977|49987.5|49937.5|432
1684522500000|2023-05-19 18:55:00|50012.5|49962.5|50008.5|49958.5|50022|49972|49987.5|49937.5|410
1684522800000|2023-05-19 19:00:00|50011.5|49961.5|50021.5|49971.5|50034.5|49984.5|49995|49945|409
1684523100000|2023-05-19 19:05:00|50013.5|49963.5|50017|49967|50029.5|49979.5|50002.5|49952.5|232
1684523400000|2023-05-19 19:10:00|50015.5|49965.5|50018.5|49968.5|50034.5|49984.5|49993.5|49943.5|445
1684523700000|2023-05-19 19:15:00|50013.5|49963.5|49996.5|49946.5|50034.5|49984.5|49983.5|49933.5|433
1684524000000|2023-05-19 19:20:00|49988.5|49938.5|50006|49956|50019.5|49969.5|49977.5|49927.5|512
1684524300000|2023-05-19 19:25:00|50001.5|49951.5|50008.5|49958.5|50029.5|49979.5|49987.5|49937.5|370
1684524600000|2023-05-19 19:30:00|50019.5|49969.5|50029.5|49979.5|50039.5|49989.5|50007.5|49957.5|358
1684524900000|2023-05-19 19:35:00|50022.5|49972.5|50007.5|49957.5|50047|49997|49998.5|49948.5|526
1684525200000|2023-05-19 19:40:00|50011.5|49961.5|50007|49957|50024.5|49974.5|49998.5|49948.5|388
1684525500000|2023-05-19 19:45:00|50007.5|49957.5|50004.5|49954.5|50017|49967|49988.5|49938.5|366
1684525800000|2023-05-19 19:50:00|50009.5|49959.5|49993.5|49943.5|50019.5|49969.5|49988.5|49938.5|328
1684526100000|2023-05-19 19:55:00|49988.5|49938.5|49977.5|49927.5|50009.5|49959.5|49973.5|49923.5|408
1684757400000|2023-05-22 12:10:00|49955.5|49905.5|50065.5|50015.5|50088|50038|49945|49895|453
1684757700000|2023-05-22 12:15:00|50066.5|50016.5|49921|49871|50076.5|50026.5|49895.5|49845.5|573
1684758000000|2023-05-22 12:20:00|49915|49865|49875|49825|49925|49875|49838|49788|611
1684758300000|2023-05-22 12:25:00|49853|49803|49867.5|49817.5|49906.5|49856.5|49843|49793|569
1684758600000|2023-05-22 12:30:00|49855.5|49805.5|49825.5|49775.5|49896.5|49846.5|49800.5|49750.5|458
1684758900000|2023-05-22 12:35:00|49823|49773|49856.5|49806.5|49899|49849|49810.5|49760.5|422
1684759200000|2023-05-22 12:40:00|49863|49813|49864|49814|49894|49841.5|49830.5|49780.5|476
1684759500000|2023-05-22 12:45:00|49863|49813|49855|49805|49905|49846.5|49816.5|49766.5|480
1684759800000|2023-05-22 12:50:00|49861.5|49811.5|49866.5|49816.5|49866.5|49816.5|49813.5|49763.5|498
1684760100000|2023-05-22 12:55:00|49861.5|49811.5|49861.5|49811.5|49895|49845|49823.5|49773.5|489
1684760400000|2023-05-22 13:00:00|49856.5|49806.5|49813.5|49763.5|49875|49825|49793.5|49743.5|545
1684760700000|2023-05-22 13:05:00|49810.5|49760.5|49813.5|49763.5|49851.5|49801.5|49778.5|49728.5|596
1684761000000|2023-05-22 13:10:00|49808.5|49758.5|49804|49754|49854|49794|49785|49735|625
1684761300000|2023-05-22 13:15:00|49803.5|49753.5|49833.5|49783.5|49838.5|49788.5|49778.5|49728.5|628
1684761600000|2023-05-22 13:20:00|49834|49784|49824|49774|49836.5|49786.5|49781.5|49731.5|555
1684761900000|2023-05-22 13:25:00|49816.5|49766.5|49763.5|49713.5|49856.5|49806.5|49760.5|49710.5|556
1684762200000|2023-05-22 13:30:00|49760.5|49710.5|49751.5|49701.5|49821.5|49771.5|49738.5|49688.5|533
1684762500000|2023-05-22 13:35:00|49756.5|49706.5|49731.5|49681.5|49756.5|49706.5|49701.5|49651.5|589
1684762800000|2023-05-22 13:40:00|49726.5|49676.5|49699|49649|49745|49685|49676.5|49626.5|534
1684763100000|2023-05-22 13:45:00|49694|49644|49641.5|49591.5|49711.5|49661.5|49633.5|49583.5|673
1684763400000|2023-05-22 13:50:00|49638.5|49588.5|49663.5|49613.5|49676.5|49626.5|49630.5|49580.5|512
1684763700000|2023-05-22 13:55:00|49665|49615|49710.5|49660.5|49721.5|49671.5|49653|49603|608
1684764000000|2023-05-22 14:00:00|49716.5|49666.5|49726|49676|49741.5|49691.5|49676.5|49626.5|516
1684764300000|2023-05-22 14:05:00|49728.5|49678.5|49776.5|49726.5|49781.5|49731.5|49703.5|49653.5|519
1684764600000|2023-05-22 14:10:00|49778.5|49728.5|49755|49705|49806.5|49756.5|49706.5|49656.5|566
1684764900000|2023-05-22 14:15:00|49714|49664|49731.5|49681.5|49756.5|49706.5|49688.5|49638.5|560
1684765200000|2023-05-22 14:20:00|49726|49676|49731.5|49681.5|49756.5|49706.5|49706.5|49656.5|557
1684765500000|2023-05-22 14:25:00|49728.5|49678.5|49710.5|49660.5|49771.5|49721.5|49678.5|49628.5|591
1684765800000|2023-05-22 14:30:00|49714|49664|49680.5|49630.5|49751.5|49701.5|49673.5|49623.5|564
1684766100000|2023-05-22 14:35:00|49681.5|49631.5|49711.5|49661.5|49744|49694|49663.5|49613.5|422
1684766400000|2023-05-22 14:40:00|49705|49655|49709|49659|49741.5|49691.5|49681.5|49631.5|434
1684766700000|2023-05-22 14:45:00|49693.5|49643.5|49678.5|49628.5|49724|49671.5|49668.5|49618.5|512
1684767000000|2023-05-22 14:50:00|49684|49634|49661|49611|49714|49664|49655|49605|486
1684767300000|2023-05-22 14:55:00|49663.5|49613.5|49672.5|49622.5|49692.5|49642.5|49661|49611|458
1684767600000|2023-05-22 15:00:00|49671.5|49621.5|49623.5|49573.5|49677.5|49627.5|49608.5|49558.5|550
1684767900000|2023-05-22 15:05:00|49632.5|49582.5|49652.5|49602.5|49657.5|49607.5|49615.5|49565.5|448
1684768200000|2023-05-22 15:10:00|49643.5|49593.5|49649|49599|49656.5|49606.5|49633.5|49583.5|382
1684768500000|2023-05-22 15:15:00|49653.5|49603.5|49669.5|49619.5|49695.5|49645.5|49648.5|49598.5|474
1684768800000|2023-05-22 15:20:00|49670.5|49620.5|49659|49609|49671.5|49621.5|49649.5|49599.5|430
1684769100000|2023-05-22 15:25:00|49656.5|49606.5|49649|49599|49656.5|49606.5|49625|49575|346
1684769400000|2023-05-22 15:30:00|49644|49594|49665.5|49615.5|49671.5|49621.5|49644|49594|405
1684769700000|2023-05-22 15:35:00|49670.5|49620.5|49654.5|49604.5|49671.5|49621.5|49649.5|49599.5|223
1684770000000|2023-05-22 15:40:00|49661.5|49611.5|49664|49614|49670.5|49620.5|49644|49594|265
1684770300000|2023-05-22 15:45:00|49660.5|49610.5|49661.5|49611.5|49680.5|49630.5|49655|49605|316
1684770600000|2023-05-22 15:50:00|49660.5|49610.5|49660.5|49610.5|49661.5|49611.5|49631.5|49581.5|353
1684770900000|2023-05-22 15:55:00|49655.5|49605.5|49655.5|49605.5|49661.5|49611.5|49644|49594|283
1684771200000|2023-05-22 16:00:00|49659.5|49609.5|49670.5|49620.5|49670.5|49620.5|49644|49594|487
1684771500000|2023-05-22 16:05:00|49669.5|49619.5|49686.5|49636.5|49696.5|49646.5|49659.5|49609.5|410
1684771800000|2023-05-22 16:10:00|49687.5|49637.5|49661.5|49611.5|49688|49638|49649|49599|301
1684772100000|2023-05-22 16:15:00|49665.5|49615.5|49669.5|49619.5|49676.5|49626.5|49655|49605|308
1684772400000|2023-05-22 16:20:00|49670.5|49620.5|49670.5|49620.5|49685|49630.5|49664|49605|307
1684772700000|2023-05-22 16:25:00|49665.5|49615.5|49657.5|49607.5|49671.5|49621.5|49645|49595|363
1684773000000|2023-05-22 16:30:00|49649.5|49599.5|49689|49639|49699.5|49649.5|49645|49595|303
1684773300000|2023-05-22 16:35:00|49685.5|49635.5|49686.5|49636.5|49696.5|49646.5|49674.5|49624.5|327
1684773600000|2023-05-22 16:40:00|49679.5|49629.5|49673.5|49623.5|49686.5|49636.5|49665|49615|234
1684773900000|2023-05-22 16:45:00|49676.5|49626.5|49685|49635|49691.5|49641.5|49673.5|49623.5|264
1684774200000|2023-05-22 16:50:00|49679.5|49629.5|49685.5|49635.5|49686.5|49636.5|49665|49615|251
1684774500000|2023-05-22 16:55:00|49675.5|49625.5|49690.5|49640.5|49691.5|49641.5|49673.5|49623.5|286
1684774800000|2023-05-22 17:00:00|49691.5|49641.5|49678.5|49628.5|49696.5|49646.5|49674.5|49624.5|401
1684775100000|2023-05-22 17:05:00|49680.5|49630.5|49676.5|49626.5|49691.5|49641.5|49673.5|49623.5|260
1684775400000|2023-05-22 17:10:00|49676|49626|49699.5|49649.5|49705.5|49655.5|49653|49603|403
1684775700000|2023-05-22 17:15:00|49706.5|49656.5|49662.5|49612.5|49711.5|49661.5|49655|49605|483
1684776000000|2023-05-22 17:20:00|49669.5|49619.5|49670|49620|49681.5|49631.5|49655|49605|296
1684776300000|2023-05-22 17:25:00|49676.5|49626.5|49661|49611|49681.5|49631.5|49645|49595|278
1684776600000|2023-05-22 17:30:00|49654.5|49604.5|49635.5|49585.5|49661.5|49611.5|49625|49575|178
1684776900000|2023-05-22 17:35:00|49638.5|49588.5|49641.5|49591.5|49650.5|49600.5|49625|49575|269
1684777200000|2023-05-22 17:40:00|49643|49593|49637|49587|49651|49601|49613.5|49563.5|446
1684777500000|2023-05-22 17:45:00|49630.5|49580.5|49605|49555|49637|49587|49598.5|49548.5|328
1684777800000|2023-05-22 17:50:00|49610.5|49560.5|49574.5|49524.5|49611|49561|49555|49505|536
1684778100000|2023-05-22 17:55:00|49575.5|49525.5|49588.5|49538.5|49590.5|49540.5|49563.5|49513.5|409
1684778400000|2023-05-22 18:00:00|49583.5|49533.5|49573.5|49523.5|49596|49546|49565|49515|401
1684778700000|2023-05-22 18:05:00|49570.5|49520.5|49585.5|49535.5|49595.5|49545.5|49558.5|49508.5|341
1684779000000|2023-05-22 18:10:00|49587|49537|49595|49545|49595.5|49545.5|49575|49525|294
1684779300000|2023-05-22 18:15:00|49588.5|49538.5|49585.5|49535.5|49600.5|49550.5|49565|49515|396
1684779600000|2023-05-22 18:20:00|49583.5|49533.5|49600.5|49550.5|49620.5|49570.5|49575|49525|333
1684779900000|2023-05-22 18:25:00|49595.5|49545.5|49600.5|49550.5|49610.5|49560.5|49593.5|49543.5|287
1684780200000|2023-05-22 18:30:00|49593.5|49543.5|49583.5|49533.5|49600.5|49550.5|49573.5|49523.5|230
1684780500000|2023-05-22 18:35:00|49590.5|49540.5|49573.5|49523.5|49595.5|49545.5|49565|49515|262
1684780800000|2023-05-22 18:40:00|49576.5|49526.5|49608|49558|49618.5|49568.5|49573.5|49523.5|192
1684781100000|2023-05-22 18:45:00|49605.5|49555.5|49611.5|49561.5|49616.5|49566.5|49593.5|49543.5|444
1684781400000|2023-05-22 18:50:00|49615.5|49565.5|49620.5|49570.5|49627|49577|49605|49555|270
1684781700000|2023-05-22 18:55:00|49623.5|49573.5|49638.5|49588.5|49642|49592|49613.5|49563.5|381
1684782000000|2023-05-22 19:00:00|49642|49592|49635.5|49585.5|49645.5|49595.5|49623.5|49573.5|369
1684782300000|2023-05-22 19:05:00|49636|49586|49660.5|49610.5|49665.5|49615.5|49625|49575|374
1684782600000|2023-05-22 19:10:00|49663|49613|49675|49625|49676|49626|49645|49595|291
1684782900000|2023-05-22 19:15:00|49676|49626|49690.5|49640.5|49696|49646|49673.5|49623.5|331
1684783200000|2023-05-22 19:20:00|49695.5|49645.5|49696|49646|49706|49656|49688.5|49638.5|257
1684783500000|2023-05-22 19:25:00|49701|49651|49713.5|49663.5|49720.5|49670.5|49695.5|49645.5|321
1684783800000|2023-05-22 19:30:00|49718|49668|49719.5|49669.5|49735.5|49685.5|49705|49655|391
1684784100000|2023-05-22 19:35:00|49713.5|49663.5|49763|49713|49766|49716|49713.5|49663.5|308
1684784400000|2023-05-22 19:40:00|49754.5|49704.5|49746|49696|49766|49716|49744.5|49694.5|285
1684784700000|2023-05-22 19:45:00|49743|49693|49754.5|49704.5|49755.5|49705.5|49729.5|49679.5|255
1684785000000|2023-05-22 19:50:00|49750.5|49700.5|49741.5|49691.5|49754.5|49704.5|49739.5|49689.5|264
1684785300000|2023-05-22 19:55:00|49743|49693|49731|49681|49747|49697|49724.5|49674.5|290
1684843800000|2023-05-23 12:10:00|49815.5|49765.5|49820.5|49770.5|49865.5|49815.5|49797.5|49747.5|451
1684844100000|2023-05-23 12:15:00|49818.5|49768.5|49807.5|49757.5|49865|49815|49792.5|49742.5|641
1684844400000|2023-05-23 12:20:00|49815.5|49765.5|49807.5|49757.5|49835.5|49785.5|49743.5|49693.5|728
1684844700000|2023-05-23 12:25:00|49812.5|49762.5|49835|49785|49855|49805|49787.5|49737.5|611
1684845000000|2023-05-23 12:30:00|49827.5|49777.5|49931.5|49881.5|49955.5|49905.5|49812.5|49762.5|749
1684845300000|2023-05-23 12:35:00|49933.5|49883.5|49890.5|49840.5|49955.5|49905.5|49880.5|49830.5|647
1684845600000|2023-05-23 12:40:00|49884.5|49834.5|49908.5|49858.5|49926.5|49876.5|49877.5|49827.5|670
1684845900000|2023-05-23 12:45:00|49909.5|49859.5|49877.5|49827.5|49970.5|49920.5|49867.5|49817.5|712
1684846200000|2023-05-23 12:50:00|49885|49835|49914.5|49864.5|49916|49866|49833.5|49783.5|613
1684846500000|2023-05-23 12:55:00|49913.5|49863.5|49906|49856|49925|49875|49877.5|49827.5|595
1684846800000|2023-05-23 13:00:00|49904.5|49854.5|49827|49777|49911|49861|49784.5|49734.5|770
1684847100000|2023-05-23 13:05:00|49827.5|49777.5|49810|49760|49845|49795|49775|49725|753
1684847400000|2023-05-23 13:10:00|49810.5|49760.5|49795|49745|49835|49785|49772.5|49722.5|612
1684847700000|2023-05-23 13:15:00|49777.5|49727.5|49740|49690|49795.5|49745.5|49707.5|49657.5|658
1684848000000|2023-05-23 13:20:00|49739.5|49689.5|49747|49697|49768.5|49718.5|49727.5|49677.5|576
1684848300000|2023-05-23 13:25:00|49751|49701|49715.5|49665.5|49768.5|49718.5|49694.5|49644.5|575
1684848600000|2023-05-23 13:30:00|49711.5|49661.5|49723.5|49673.5|49755|49705|49703.5|49653.5|836
1684848900000|2023-05-23 13:35:00|49728.5|49678.5|49774.5|49724.5|49805|49748.5|49714.5|49664.5|705
1684849200000|2023-05-23 13:40:00|49783.5|49733.5|49777.5|49727.5|49808.5|49758.5|49764.5|49712|661
1684849500000|2023-05-23 13:45:00|49806|49756|49794.5|49744.5|49831|49781|49764.5|49712|840
1684849800000|2023-05-23 13:50:00|49796|49746|49840|49790|49851|49801|49787.5|49737.5|821
1684850100000|2023-05-23 13:55:00|49838.5|49788.5|49786|49736|49851|49801|49749.5|49699.5|765
1684850400000|2023-05-23 14:00:00|49771.5|49721.5|49793.5|49743.5|49841|49791|49756|49706|849
1684850700000|2023-05-23 14:05:00|49784.5|49734.5|49746|49696|49791|49741|49689.5|49639.5|687
1684851000000|2023-05-23 14:10:00|49744.5|49694.5|49692.5|49642.5|49763.5|49713.5|49689.5|49639.5|610
1684851300000|2023-05-23 14:15:00|49687.5|49637.5|49632.5|49582.5|49728.5|49678.5|49617.5|49567.5|674
1684851600000|2023-05-23 14:20:00|49642|49592|49703.5|49653.5|49705|49655|49622.5|49572.5|730
1684851900000|2023-05-23 14:25:00|49695|49645|49646.5|49596.5|49701|49651|49639.5|49589.5|608
1684852200000|2023-05-23 14:30:00|49649.5|49599.5|49637.5|49587.5|49651|49601|49609.5|49559.5|624
1684852500000|2023-05-23 14:35:00|49641|49591|49624.5|49574.5|49661.5|49611.5|49607.5|49557.5|569
1684852800000|2023-05-23 14:40:00|49625.5|49575.5|49627.5|49577.5|49635|49585|49587.5|49537.5|702
1684853100000|2023-05-23 14:45:00|49631|49581|49609.5|49559.5|49638.5|49588.5|49594.5|49544.5|625
1684853400000|2023-05-23 14:50:00|49610.5|49560.5|49659.5|49609.5|49659.5|49609.5|49607.5|49557.5|554
1684853700000|2023-05-23 14:55:00|49661|49611|49661.5|49611.5|49688.5|49638.5|49632.5|49582.5|595
1684854000000|2023-05-23 15:00:00|49661|49611|49661|49611|49671|49621|49634.5|49584.5|659
1684854300000|2023-05-23 15:05:00|49655.5|49605.5|49660.5|49610.5|49671|49621|49644.5|49594.5|455
1684854600000|2023-05-23 15:10:00|49658.5|49608.5|49647.5|49597.5|49673.5|49623.5|49627.5|49577.5|476
1684854900000|2023-05-23 15:15:00|49649.5|49599.5|49645|49595|49671|49621|49617.5|49567.5|424
1684855200000|2023-05-23 15:20:00|49644.5|49594.5|49625|49575|49656|49606|49607.5|49557.5|470
1684855500000|2023-05-23 15:25:00|49615.5|49565.5|49607.5|49557.5|49625|49575|49566.5|49516.5|413
1684855800000|2023-05-23 15:30:00|49615.5|49565.5|49603.5|49553.5|49618.5|49568.5|49587.5|49537.5|462
1684856100000|2023-05-23 15:35:00|49594.5|49544.5|49581.5|49531.5|49613.5|49563.5|49572.5|49522.5|394
1684856400000|2023-05-23 15:40:00|49576|49526|49536.5|49486.5|49583.5|49533.5|49527.5|49477.5|544
1684856700000|2023-05-23 15:45:00|49536|49486|49580.5|49530.5|49593.5|49543.5|49532.5|49482.5|506
1684857000000|2023-05-23 15:50:00|49581|49531|49575.5|49525.5|49601|49551|49565.5|49515.5|304
1684857300000|2023-05-23 15:55:00|49576.5|49526.5|49563.5|49513.5|49598.5|49548.5|49552.5|49502.5|367
1684857600000|2023-05-23 16:00:00|49562.5|49512.5|49587.5|49537.5|49605|49555|49557.5|49507.5|424
1684857900000|2023-05-23 16:05:00|49586.5|49536.5|49606|49556|49626.5|49576.5|49584.5|49534.5|482
1684858200000|2023-05-23 16:10:00|49603.5|49553.5|49608|49558|49623.5|49573.5|49597.5|49547.5|383
1684858500000|2023-05-23 16:15:00|49607|49557|49618.5|49568.5|49629.5|49579.5|49604.5|49554.5|392
1684858800000|2023-05-23 16:20:00|49614.5|49564.5|49617|49567|49628.5|49578.5|49609.5|49559.5|192
1684859100000|2023-05-23 16:25:00|49611.5|49561.5|49608.5|49558.5|49630.5|49580.5|49597.5|49547.5|311
1684859400000|2023-05-23 16:30:00|49610.5|49560.5|49607.5|49557.5|49618.5|49568.5|49577.5|49527.5|329
1684859700000|2023-05-23 16:35:00|49605.5|49555.5|49654.5|49604.5|49661|49611|49595|49545|402
1684860000000|2023-05-23 16:40:00|49655.5|49605.5|49637.5|49587.5|49663.5|49613.5|49627.5|49577.5|325
1684860300000|2023-05-23 16:45:00|49642.5|49592.5|49634.5|49584.5|49653.5|49603.5|49627.5|49577.5|368
1684860600000|2023-05-23 16:50:00|49633|49583|49619.5|49569.5|49636|49586|49609.5|49559.5|271
1684860900000|2023-05-23 16:55:00|49614.5|49564.5|49588.5|49538.5|49633.5|49583.5|49584.5|49534.5|363
1684861200000|2023-05-23 17:00:00|49593.5|49543.5|49589.5|49539.5|49610.5|49560.5|49574.5|49524.5|391
1684861500000|2023-05-23 17:05:00|49584.5|49534.5|49570.5|49520.5|49605.5|49555.5|49547.5|49497.5|423
1684861800000|2023-05-23 17:10:00|49567.5|49517.5|49552.5|49502.5|49570.5|49520.5|49544.5|49494.5|383
1684862100000|2023-05-23 17:15:00|49550.5|49500.5|49556|49506|49563.5|49513.5|49529.5|49479.5|459
1684862400000|2023-05-23 17:20:00|49558|49508|49583.5|49533.5|49588.5|49538.5|49547.5|49497.5|435
1684862700000|2023-05-23 17:25:00|49578.5|49528.5|49623.5|49573.5|49630.5|49580.5|49573.5|49523.5|343
1684863000000|2023-05-23 17:30:00|49630.5|49580.5|49585.5|49535.5|49633.5|49583.5|49567.5|49517.5|510
1684863300000|2023-05-23 17:35:00|49582.5|49532.5|49590.5|49540.5|49606|49556|49577.5|49527.5|439
1684863600000|2023-05-23 17:40:00|49593|49543|49607.5|49557.5|49615.5|49565.5|49583.5|49533.5|412
1684863900000|2023-05-23 17:45:00|49612.5|49562.5|49653.5|49603.5|49653.5|49603.5|49604.5|49554.5|366
1684864200000|2023-05-23 17:50:00|49646|49596|49673.5|49623.5|49683.5|49633.5|49642.5|49592.5|487
1684864500000|2023-05-23 17:55:00|49678|49628|49655.5|49605.5|49680.5|49630.5|49635|49585|421
1684864800000|2023-05-23 18:00:00|49652.5|49602.5|49645.5|49595.5|49671|49621|49630.5|49580.5|379
1684865100000|2023-05-23 18:05:00|49651.5|49601.5|49658.5|49608.5|49676|49626|49645|49595|350
1684865400000|2023-05-23 18:10:00|49655.5|49605.5|49668.5|49618.5|49673.5|49623.5|49647.5|49597.5|431
1684865700000|2023-05-23 18:15:00|49653.5|49603.5|49683.5|49633.5|49688.5|49638.5|49645.5|49595.5|345
1684866000000|2023-05-23 18:20:00|49680.5|49630.5|49718.5|49668.5|49725|49675|49664.5|49614.5|456
1684866300000|2023-05-23 18:25:00|49707.5|49657.5|49757.5|49707.5|49758.5|49708.5|49705.5|49655.5|479
1684866600000|2023-05-23 18:30:00|49753.5|49703.5|49745.5|49695.5|49775|49725|49725.5|49675.5|572
1684866900000|2023-05-23 18:35:00|49740.5|49690.5|49767.5|49717.5|49778.5|49728.5|49729.5|49679.5|473
1684867200000|2023-05-23 18:40:00|49778.5|49728.5|49788.5|49738.5|49828.5|49778.5|49758.5|49708.5|495
1684867500000|2023-05-23 18:45:00|49796|49746|49816.5|49766.5|49825|49775|49787.5|49737.5|518
1684867800000|2023-05-23 18:50:00|49815.5|49765.5|49792.5|49742.5|49828.5|49778.5|49785|49735|556
1684868100000|2023-05-23 18:55:00|49791.5|49741.5|49796|49746|49813.5|49763.5|49786.5|49736.5|458
1684868400000|2023-05-23 19:00:00|49790.5|49740.5|49788.5|49738.5|49799.5|49749.5|49777.5|49727.5|358
1684868700000|2023-05-23 19:05:00|49783|49733|49778.5|49728.5|49803.5|49753.5|49775|49725|377
1684869000000|2023-05-23 19:10:00|49778|49728|49718.5|49668.5|49778.5|49728.5|49712.5|49662.5|461
1684869300000|2023-05-23 19:15:00|49723.5|49673.5|49765|49715|49781|49731|49718.5|49668.5|328
1684869600000|2023-05-23 19:20:00|49762.5|49712.5|49748.5|49698.5|49778.5|49728.5|49732.5|49682.5|440
1684869900000|2023-05-23 19:25:00|49743.5|49693.5|49738.5|49688.5|49755|49705|49725|49675|328
1684870200000|2023-05-23 19:30:00|49738|49688|49770.5|49720.5|49781|49731|49727.5|49677.5|439
1684870500000|2023-05-23 19:35:00|49768.5|49718.5|49758.5|49708.5|49778.5|49728.5|49747.5|49697.5|402
1684870800000|2023-05-23 19:40:00|49758|49708|49763|49713|49768.5|49718.5|49750|49700|232
1684871100000|2023-05-23 19:45:00|49762.5|49712.5|49768.5|49718.5|49773.5|49723.5|49737.5|49687.5|352
1684871400000|2023-05-23 19:50:00|49768|49718|49748.5|49698.5|49768.5|49718.5|49738.5|49688.5|219
1684871700000|2023-05-23 19:55:00|49745.5|49695.5|49743.5|49693.5|49753.5|49703.5|49722.5|49672.5|261
1684930200000|2023-05-24 12:10:00|49555|49505|49513.5|49463.5|49555|49505|49492.5|49442.5|501
1684930500000|2023-05-24 12:15:00|49528.5|49478.5|49528.5|49478.5|49566|49516|49498.5|49448.5|575
1684930800000|2023-05-24 12:20:00|49525.5|49475.5|49462.5|49412.5|49540.5|49490.5|49428.5|49378.5|650
1684931100000|2023-05-24 12:25:00|49475.5|49425.5|49437.5|49387.5|49483|49433|49407.5|49357.5|685
1684931400000|2023-05-24 12:30:00|49463.5|49413.5|49490.5|49440.5|49505|49455|49447.5|49397.5|586
1684931700000|2023-05-24 12:35:00|49488.5|49438.5|49480|49430|49526|49476|49460.5|49410.5|545
1684932000000|2023-05-24 12:40:00|49476.5|49426.5|49400|49350|49502.5|49452.5|49374.5|49324.5|714
1684932300000|2023-05-24 12:45:00|49398.5|49348.5|49419.5|49369.5|49422.5|49372.5|49385|49335|591
1684932600000|2023-05-24 12:50:00|49422.5|49372.5|49420.5|49370.5|49428.5|49378.5|49394.5|49344.5|492
1684932900000|2023-05-24 12:55:00|49417.5|49367.5|49427.5|49377.5|49443.5|49393.5|49397.5|49347.5|560
1684933200000|2023-05-24 13:00:00|49428.5|49378.5|49441.5|49391.5|49449|49399|49417.5|49367.5|641
1684933500000|2023-05-24 13:05:00|49437.5|49387.5|49425.5|49375.5|49463.5|49413.5|49397.5|49347.5|675
1684933800000|2023-05-24 13:10:00|49429|49379|49398.5|49348.5|49431|49381|49385.5|49335.5|610
1684934100000|2023-05-24 13:15:00|49393.5|49343.5|49466.5|49416.5|49483.5|49433.5|49390.5|49340.5|555
1684934400000|2023-05-24 13:20:00|49470.5|49420.5|49445.5|49395.5|49485|49428.5|49436|49386|538
1684934700000|2023-05-24 13:25:00|49436|49386|49446|49396|49458.5|49408.5|49395.5|49345.5|535
1684935000000|2023-05-24 13:30:00|49453.5|49403.5|49503.5|49453.5|49503.5|49453.5|49440.5|49390.5|633
1684935300000|2023-05-24 13:35:00|49508.5|49458.5|49496.5|49446.5|49541|49491|49477.5|49427.5|696
1684935600000|2023-05-24 13:40:00|49498.5|49448.5|49538|49488|49568.5|49518.5|49485|49435|660
1684935900000|2023-05-24 13:45:00|49534.5|49484.5|49558.5|49508.5|49588.5|49538.5|49527.5|49477.5|644
1684936200000|2023-05-24 13:50:00|49555.5|49505.5|49584.5|49534.5|49595|49543.5|49537.5|49487.5|585
1684936500000|2023-05-24 13:55:00|49583.5|49533.5|49591.5|49541.5|49599|49549|49565|49515|578
1684936800000|2023-05-24 14:00:00|49580.5|49530.5|49594.5|49544.5|49613.5|49563.5|49570.5|49520.5|620
1684937100000|2023-05-24 14:05:00|49590.5|49540.5|49549.5|49499.5|49613.5|49563.5|49537.5|49487.5|710
1684937400000|2023-05-24 14:10:00|49553|49503|49565.5|49515.5|49588.5|49538.5|49540.5|49490.5|656
1684937700000|2023-05-24 14:15:00|49560.5|49510.5|49548|49498|49573.5|49523.5|49485.5|49435|705
1684938000000|2023-05-24 14:20:00|49555.5|49505.5|49550.5|49500.5|49568.5|49518.5|49517.5|49467.5|704
1684938300000|2023-05-24 14:25:00|49556|49506|49556.5|49506.5|49581|49531|49535|49485|595
1684938600000|2023-05-24 14:30:00|49555.5|49505.5|49543.5|49493.5|49578.5|49528.5|49527.5|49477.5|543
1684938900000|2023-05-24 14:35:00|49535.5|49485.5|49562.5|49512.5|49568.5|49518.5|49527.5|49477.5|550
1684939200000|2023-05-24 14:40:00|49566.5|49516.5|49551.5|49501.5|49583.5|49533.5|49537.5|49487.5|554
1684939500000|2023-05-24 14:45:00|49553.5|49503.5|49572.5|49522.5|49583.5|49533.5|49547.5|49497.5|549
1684939800000|2023-05-24 14:50:00|49577.5|49527.5|49557.5|49507.5|49603.5|49553.5|49557.5|49507.5|555
1684940100000|2023-05-24 14:55:00|49570.5|49520.5|49561.5|49511.5|49591|49541|49547.5|49497.5|484
1684940400000|2023-05-24 15:00:00|49563.5|49513.5|49547.5|49497.5|49578.5|49528.5|49527.5|49477.5|581
1684940700000|2023-05-24 15:05:00|49551.5|49501.5|49551.5|49501.5|49558.5|49508.5|49532.5|49482.5|503
1684941000000|2023-05-24 15:10:00|49550.5|49500.5|49556.5|49506.5|49568.5|49518.5|49535|49485|525
1684941300000|2023-05-24 15:15:00|49558.5|49508.5|49576.5|49526.5|49583.5|49533.5|49527.5|49477.5|445
1684941600000|2023-05-24 15:20:00|49583.5|49533.5|49516.5|49466.5|49588.5|49538.5|49497.5|49447.5|602
1684941900000|2023-05-24 15:25:00|49515.5|49465.5|49530.5|49480.5|49533.5|49483.5|49505|49455|563
1684942200000|2023-05-24 15:30:00|49527.5|49477.5|49517.5|49467.5|49534.5|49484.5|49504.5|49454.5|505
1684942500000|2023-05-24 15:35:00|49522.5|49472.5|49524.5|49474.5|49533.5|49483.5|49509.5|49459.5|306
1684942800000|2023-05-24 15:40:00|49518.5|49468.5|49485|49435|49523.5|49473.5|49474.5|49424.5|500
1684943100000|2023-05-24 15:45:00|49477.5|49427.5|49495.5|49445.5|49518.5|49468.5|49477.5|49427.5|358
1684943400000|2023-05-24 15:50:00|49503.5|49453.5|49498.5|49448.5|49508.5|49458.5|49477.5|49427.5|335
1684943700000|2023-05-24 15:55:00|49488.5|49438.5|49464.5|49414.5|49493.5|49443.5|49447.5|49397.5|419
1684944000000|2023-05-24 16:00:00|49454.5|49404.5|49480.5|49430.5|49492|49439.5|49445|49395|411
1684944300000|2023-05-24 16:05:00|49479|49429|49469.5|49419.5|49503.5|49453.5|49469.5|49419.5|383
1684944600000|2023-05-24 16:10:00|49479|49429|49526|49476|49534.5|49484.5|49472.5|49422.5|549
1684944900000|2023-05-24 16:15:00|49523.5|49473.5|49545.5|49495.5|49551|49501|49507.5|49457.5|600
1684945200000|2023-05-24 16:20:00|49543.5|49493.5|49541.5|49491.5|49558.5|49508.5|49525|49475|573
1684945500000|2023-05-24 16:25:00|49542.5|49492.5|49536.5|49486.5|49548.5|49498.5|49507.5|49457.5|482
1684945800000|2023-05-24 16:30:00|49535.5|49485.5|49526.5|49476.5|49548.5|49498.5|49517.5|49467.5|400
1684946100000|2023-05-24 16:35:00|49522.5|49472.5|49478.5|49428.5|49533.5|49483.5|49465|49415|411
1684946400000|2023-05-24 16:40:00|49472.5|49422.5|49487.5|49437.5|49508.5|49458.5|49467.5|49417.5|583
1684946700000|2023-05-24 16:45:00|49477.5|49427.5|49505.5|49455.5|49528.5|49478.5|49477.5|49427.5|643
1684947000000|2023-05-24 16:50:00|49505|49455|49497.5|49447.5|49515|49458.5|49477.5|49427.5|363
1684947300000|2023-05-24 16:55:00|49502.5|49452.5|49523.5|49473.5|49531|49481|49487.5|49437.5|558
1684947600000|2023-05-24 17:00:00|49526.5|49476.5|49537.5|49487.5|49543.5|49493.5|49507.5|49457.5|444
1684947900000|2023-05-24 17:05:00|49536.5|49486.5|49549.5|49499.5|49573.5|49523.5|49525|49475|466
1684948200000|2023-05-24 17:10:00|49557.5|49507.5|49546.5|49496.5|49563.5|49513.5|49527.5|49477.5|266
1684948500000|2023-05-24 17:15:00|49547.5|49497.5|49528.5|49478.5|49553.5|49503.5|49525|49475|339
1684948800000|2023-05-24 17:20:00|49525.5|49475.5|49542.5|49492.5|49558.5|49508.5|49505|49455|560
1684949100000|2023-05-24 17:25:00|49545|49495|49536.5|49486.5|49558.5|49508.5|49525|49475|395
1684949400000|2023-05-24 17:30:00|49537.5|49487.5|49516.5|49466.5|49543.5|49493.5|49497.5|49447.5|336
1684949700000|2023-05-24 17:35:00|49513|49463|49507.5|49457.5|49528.5|49478.5|49497.5|49447.5|442
1684950000000|2023-05-24 17:40:00|49524|49474|49502.5|49452.5|49528.5|49478.5|49477.5|49427.5|506
1684950300000|2023-05-24 17:45:00|49508.5|49458.5|49491.5|49441.5|49513.5|49463.5|49480.5|49430.5|450
1684950600000|2023-05-24 17:50:00|49490.5|49440.5|49507.5|49457.5|49513.5|49463.5|49477.5|49427.5|376
1684950900000|2023-05-24 17:55:00|49513.5|49463.5|49497.5|49447.5|49523.5|49473.5|49487.5|49437.5|396
1684951200000|2023-05-24 18:00:00|49498.5|49448.5|49519.5|49469.5|49543.5|49493.5|49491.5|49441.5|649
1684951500000|2023-05-24 18:05:00|49516.5|49466.5|49494.5|49444.5|49522.5|49472.5|49467.5|49417.5|547
1684951800000|2023-05-24 18:10:00|49496.5|49446.5|49430.5|49380.5|49503.5|49453.5|49425|49375|559
1684952100000|2023-05-24 18:15:00|49435.5|49385.5|49460.5|49410.5|49472.5|49422.5|49417.5|49367.5|556
1684952400000|2023-05-24 18:20:00|49468|49418|49482.5|49432.5|49488.5|49438.5|49457.5|49407.5|355
1684952700000|2023-05-24 18:25:00|49481.5|49431.5|49538.5|49488.5|49548.5|49498.5|49477.5|49427.5|496
1684953000000|2023-05-24 18:30:00|49533.5|49483.5|49507.5|49457.5|49547.5|49497.5|49507.5|49457.5|434
1684953300000|2023-05-24 18:35:00|49519.5|49469.5|49525.5|49475.5|49543.5|49493.5|49507.5|49457.5|508
1684953600000|2023-05-24 18:40:00|49532.5|49482.5|49550|49500|49558.5|49508.5|49517.5|49467.5|356
1684953900000|2023-05-24 18:45:00|49553.5|49503.5|49543.5|49493.5|49563.5|49513.5|49533.5|49483.5|380
1684954200000|2023-05-24 18:50:00|49545.5|49495.5|49565.5|49515.5|49568.5|49518.5|49527.5|49477.5|366
1684954500000|2023-05-24 18:55:00|49567.5|49517.5|49567.5|49517.5|49588.5|49538.5|49537.5|49487.5|524
1684954800000|2023-05-24 19:00:00|49566.5|49516.5|49580|49530|49587.5|49537.5|49547.5|49497.5|398
1684955100000|2023-05-24 19:05:00|49577.5|49527.5|49562.5|49512.5|49578.5|49528.5|49545|49495|394
1684955400000|2023-05-24 19:10:00|49567.5|49517.5|49546.5|49496.5|49567.5|49517.5|49537.5|49487.5|296
1684955700000|2023-05-24 19:15:00|49550|49500|49541.5|49491.5|49563.5|49513.5|49527.5|49477.5|400
1684956000000|2023-05-24 19:20:00|49537.5|49487.5|49553.5|49503.5|49568.5|49518.5|49526.5|49476.5|339
1684956300000|2023-05-24 19:25:00|49557.5|49507.5|49542.5|49492.5|49558.5|49508.5|49527.5|49477.5|235
1684956600000|2023-05-24 19:30:00|49548.5|49498.5|49542.5|49492.5|49558.5|49508.5|49517.5|49467.5|433
1684956900000|2023-05-24 19:35:00|49541.5|49491.5|49543.5|49493.5|49556|49506|49527.5|49477.5|306
1684957200000|2023-05-24 19:40:00|49542.5|49492.5|49558.5|49508.5|49563.5|49513.5|49533.5|49483.5|280
1684957500000|2023-05-24 19:45:00|49551.5|49501.5|49548.5|49498.5|49563.5|49513.5|49542.5|49492.5|194
1684957800000|2023-05-24 19:50:00|49557.5|49507.5|49566.5|49516.5|49578.5|49528.5|49548.5|49498.5|434
1684958100000|2023-05-24 19:55:00|49562.5|49512.5|49560.5|49510.5|49578.5|49528.5|49551.5|49501.5|400
1685016600000|2023-05-25 12:10:00|49686.5|49636.5|49674.5|49624.5|49698.5|49648.5|49597.5|49547.5|636
1685016900000|2023-05-25 12:15:00|49678.5|49628.5|49685|49635|49730|49680|49645|49595|820
1685017200000|2023-05-25 12:20:00|49677.5|49627.5|49766.5|49716.5|49795|49745|49657.5|49607.5|756
1685017500000|2023-05-25 12:25:00|49769.5|49719.5|49767|49717|49780|49730|49702.5|49652.5|760
1685017800000|2023-05-25 12:30:00|49746.5|49696.5|49812|49762|49845.5|49795.5|49746.5|49696.5|897
1685018100000|2023-05-25 12:35:00|49809.5|49759.5|49795.5|49745.5|49830.5|49780.5|49747.5|49697.5|811
1685018400000|2023-05-25 12:40:00|49794.5|49744.5|49838.5|49788.5|49855.5|49805.5|49757.5|49707.5|815
1685018700000|2023-05-25 12:45:00|49845.5|49795.5|49890.5|49840.5|49904.5|49854.5|49821|49771|832
1685019000000|2023-05-25 12:50:00|49887.5|49837.5|49873.5|49823.5|49902.5|49852.5|49863.5|49813.5|748
1685019300000|2023-05-25 12:55:00|49878.5|49828.5|49909.5|49859.5|49942|49892|49873.5|49823.5|703
1685019600000|2023-05-25 13:00:00|49919.5|49869.5|49883.5|49833.5|49954.5|49904.5|49875|49825|762
1685019900000|2023-05-25 13:05:00|49878.5|49828.5|49831.5|49781.5|49884.5|49834.5|49807.5|49757.5|780
1685020200000|2023-05-25 13:10:00|49828.5|49778.5|49858.5|49808.5|49869.5|49819.5|49805|49755|803
1685020500000|2023-05-25 13:15:00|49857|49807|49900|49850|49909.5|49859.5|49843.5|49793.5|806
1685020800000|2023-05-25 13:20:00|49897.5|49847.5|49887.5|49837.5|49913.5|49863.5|49857.5|49807.5|699
1685021100000|2023-05-25 13:25:00|49883.5|49833.5|49889.5|49839.5|49905.5|49855.5|49872.5|49822.5|674
1685021400000|2023-05-25 13:30:00|49895.5|49845.5|49889|49839|49924.5|49874.5|49864.5|49814.5|750
1685021700000|2023-05-25 13:35:00|49880.5|49830.5|49957.5|49907.5|49969|49919|49867.5|49817.5|799
1685022000000|2023-05-25 13:40:00|49960.5|49910.5|49944.5|49894.5|49995|49940.5|49927.5|49877.5|814
1685022300000|2023-05-25 13:45:00|49942|49892|49948.5|49898.5|49974.5|49924.5|49917.5|49865|797
1685022600000|2023-05-25 13:50:00|49950|49900|49949.5|49899.5|49965.5|49915.5|49923.5|49873.5|712
1685022900000|2023-05-25 13:55:00|49945.5|49895.5|49961.5|49911.5|49983|49933|49921|49871|723
1685023200000|2023-05-25 14:00:00|49974.5|49924.5|49935.5|49885.5|49975.5|49925.5|49917.5|49867.5|773
1685023500000|2023-05-25 14:05:00|49939.5|49889.5|49908.5|49858.5|49940.5|49890.5|49898.5|49848.5|751
1685023800000|2023-05-25 14:10:00|49910.5|49860.5|49939|49889|49950.5|49900.5|49887.5|49837.5|706
1685024100000|2023-05-25 14:15:00|49937.5|49887.5|49959|49909|49965.5|49915.5|49917.5|49867.5|589
1685024400000|2023-05-25 14:20:00|49956.5|49906.5|50019.5|49969.5|50020.5|49970.5|49948.5|49898.5|603
1685024700000|2023-05-25 14:25:00|50017.5|49967.5|50098.5|50048.5|50199.5|50149.5|49995|49945|809
1685025000000|2023-05-25 14:30:00|50106.5|50056.5|50105|50025|50150.5|50084.5|50062.5|50010|741
1685025300000|2023-05-25 14:35:00|50077.5|50027.5|50116.5|50066.5|50128|50069.5|50073.5|50021|647
1685025600000|2023-05-25 14:40:00|50119.5|50069.5|50127|50077|50135.5|50085.5|50091.5|50041.5|517
1685025900000|2023-05-25 14:45:00|50121|50071|50074.5|50024.5|50127.5|50077.5|50047.5|49997.5|631
1685026200000|2023-05-25 14:50:00|50079.5|50029.5|50064.5|50014.5|50084.5|50034.5|50055|50005|541
1685026500000|2023-05-25 14:55:00|50070.5|50020.5|50035.5|49985.5|50070.5|50020.5|50023.5|49973.5|570
1685026800000|2023-05-25 15:00:00|50038.5|49988.5|50062|50012|50074.5|50024.5|50027.5|49977.5|676
1685027100000|2023-05-25 15:05:00|50064.5|50014.5|50054|50004|50064.5|50014.5|50028.5|49978.5|536
1685027400000|2023-05-25 15:10:00|50054.5|50004.5|50084.5|50034.5|50085.5|50035.5|50043.5|49993.5|561
1685027700000|2023-05-25 15:15:00|50075|50025|50130|50080|50135.5|50085.5|50067.5|50017.5|607
1685028000000|2023-05-25 15:20:00|50134.5|50084.5|50130.5|50080.5|50145.5|50095.5|50113.5|50063.5|499
1685028300000|2023-05-25 15:25:00|50123.5|50073.5|50131.5|50081.5|50160.5|50110.5|50123.5|50073.5|564
1685028600000|2023-05-25 15:30:00|50129.5|50079.5|50135|50085|50145.5|50095.5|50107.5|50057.5|434
1685028900000|2023-05-25 15:35:00|50140|50090|50189|50139|50195.5|50145.5|50137.5|50087.5|661
1685029200000|2023-05-25 15:40:00|50186.5|50136.5|50180|50130|50265|50215|50163.5|50113.5|733
1685029500000|2023-05-25 15:45:00|50180.5|50130.5|50137.5|50087.5|50185.5|50135.5|50128.5|50078.5|574
1685029800000|2023-05-25 15:50:00|50140|50090|50169.5|50119.5|50172.5|50122.5|50125.5|50075.5|514
1685030100000|2023-05-25 15:55:00|50163.5|50113.5|50174.5|50124.5|50185.5|50135.5|50137.5|50087.5|590
1685030400000|2023-05-25 16:00:00|50180|50130|50165|50115|50195|50145|50157.5|50107.5|605
1685030700000|2023-05-25 16:05:00|50158.5|50108.5|50190|50140|50195|50145|50147.5|50097.5|508
1685031000000|2023-05-25 16:10:00|50187.5|50137.5|50180|50130|50205.5|50155.5|50176|50126|384
1685031300000|2023-05-25 16:15:00|50179.5|50129.5|50197.5|50147.5|50226|50176|50176|50126|541
1685031600000|2023-05-25 16:20:00|50205.5|50155.5|50196|50146|50206|50156|50177.5|50127.5|480
1685031900000|2023-05-25 16:25:00|50193.5|50143.5|50179.5|50129.5|50205|50155|50158.5|50108.5|546
1685032200000|2023-05-25 16:30:00|50184.5|50134.5|50172.5|50122.5|50187.5|50137.5|50157.5|50107.5|512
1685032500000|2023-05-25 16:35:00|50175.5|50125.5|50174.5|50124.5|50185.5|50135.5|50163.5|50113.5|300
1685032800000|2023-05-25 16:40:00|50177.5|50127.5|50192.5|50142.5|50205|50155|50168.5|50118.5|322
1685033100000|2023-05-25 16:45:00|50205.5|50155.5|50218.5|50168.5|50235|50185|50202.5|50152.5|238
1685033400000|2023-05-25 16:50:00|50219.5|50169.5|50250|50200|50265|50215|50218.5|50168.5|322
1685033700000|2023-05-25 16:55:00|50249.5|50199.5|50309.5|50259.5|50315.5|50265.5|50238.5|50188.5|571
1685034000000|2023-05-25 17:00:00|50315|50265|50305.5|50255.5|50315|50265|50277.5|50227.5|492
1685034300000|2023-05-25 17:05:00|50302.5|50252.5|50259.5|50209.5|50310|50260|50242.5|50192.5|552
1685034600000|2023-05-25 17:10:00|50265|50215|50244.5|50194.5|50275|50225|50217.5|50167.5|429
1685034900000|2023-05-25 17:15:00|50242.5|50192.5|50237.5|50187.5|50258.5|50208.5|50217.5|50167.5|523
1685035200000|2023-05-25 17:20:00|50235|50185|50227.5|50177.5|50236|50186|50216|50166|317
1685035500000|2023-05-25 17:25:00|50228.5|50178.5|50250.5|50200.5|50255|50205|50208.5|50158.5|390
1685035800000|2023-05-25 17:30:00|50244.5|50194.5|50269.5|50219.5|50275|50225|50237.5|50187.5|480
1685036100000|2023-05-25 17:35:00|50238.5|50188.5|50238.5|50188.5|50275|50225|50233.5|50183.5|460
1685036400000|2023-05-25 17:40:00|50235.5|50185.5|50254.5|50204.5|50265|50215|50227.5|50177.5|327
1685036700000|2023-05-25 17:45:00|50265|50215|50235|50185|50270.5|50220.5|50226|50176|469
1685037000000|2023-05-25 17:50:00|50235.5|50185.5|50212.5|50162.5|50247|50197|50207.5|50157.5|404
1685037300000|2023-05-25 17:55:00|50209.5|50159.5|50205|50155|50227|50177|50183.5|50133.5|607
1685037600000|2023-05-25 18:00:00|50204.5|50154.5|50148|50098|50205|50155|50137.5|50087.5|672
1685037900000|2023-05-25 18:05:00|50145|50095|50140.5|50090.5|50157.5|50107.5|50123.5|50073.5|567
1685038200000|2023-05-25 18:10:00|50142.5|50092.5|50092.5|50042.5|50147.5|50097.5|50083.5|50033.5|579
1685038500000|2023-05-25 18:15:00|50094.5|50044.5|50112.5|50062.5|50127.5|50077.5|50073.5|50023.5|500
1685038800000|2023-05-25 18:20:00|50114.5|50064.5|50127.5|50077.5|50157.5|50107.5|50098.5|50048.5|418
1685039100000|2023-05-25 18:25:00|50124.5|50074.5|50165.5|50115.5|50182.5|50132.5|50113.5|50063.5|502
1685039400000|2023-05-25 18:30:00|50157.5|50107.5|50222.5|50172.5|50235|50185|50157.5|50107.5|637
1685039700000|2023-05-25 18:35:00|50219.5|50169.5|50287.5|50237.5|50295|50245|50203.5|50153.5|667
1685040000000|2023-05-25 18:40:00|50289|50239|50419|50369|50467.5|50417.5|50277.5|50227.5|825
1685040300000|2023-05-25 18:45:00|50411|50361|50266|50216|50425|50375|50263.5|50213.5|759
1685040600000|2023-05-25 18:50:00|50274|50224|50281.5|50231.5|50312.5|50262.5|50256|50206|655
1685040900000|2023-05-25 18:55:00|50279.5|50229.5|50382.5|50332.5|50385|50335|50279.5|50229.5|692
1685041200000|2023-05-25 19:00:00|50377.5|50327.5|50379.5|50329.5|50397.5|50347.5|50358.5|50308.5|538
1685041500000|2023-05-25 19:05:00|50375|50325|50347.5|50297.5|50397.5|50347.5|50345|50295|512
1685041800000|2023-05-25 19:10:00|50352.5|50302.5|50375.5|50325.5|50377.5|50327.5|50338.5|50288.5|414
1685042100000|2023-05-25 19:15:00|50370|50320|50405|50355|50417.5|50367.5|50363.5|50313.5|393
1685042400000|2023-05-25 19:20:00|50407.5|50357.5|50405|50355|50427.5|50377.5|50393.5|50343.5|461
1685042700000|2023-05-25 19:25:00|50404.5|50354.5|50386|50336|50427.5|50377.5|50377.5|50327.5|492
1685043000000|2023-05-25 19:30:00|50394.5|50344.5|50376.5|50326.5|50407.5|50357.5|50353.5|50303.5|541
1685043300000|2023-05-25 19:35:00|50369.5|50319.5|50406.5|50356.5|50415|50365|50363.5|50313.5|431
1685043600000|2023-05-25 19:40:00|50404|50354|50371|50321|50417.5|50367.5|50363.5|50313.5|393
1685043900000|2023-05-25 19:45:00|50368.5|50318.5|50380.5|50330.5|50392.5|50342.5|50368.5|50318.5|322
1685044200000|2023-05-25 19:50:00|50385|50335|50385.5|50335.5|50392.5|50342.5|50371|50321|360
1685044500000|2023-05-25 19:55:00|50390|50340|50369|50319|50392.5|50342.5|50358.5|50308.5|409
1685103000000|2023-05-26 12:10:00|50178|50128|50184.5|50134.5|50207.5|50157.5|50118.5|50068.5|534
1685103300000|2023-05-26 12:15:00|50205|50155|50188|50138|50227.5|50177.5|50128.5|50078.5|743
1685103600000|2023-05-26 12:20:00|50163.5|50113.5|50164.5|50114.5|50197.5|50147.5|50088.5|50038.5|779
1685103900000|2023-05-26 12:25:00|50175.5|50125.5|50159.5|50109.5|50213.5|50153|50100.5|50050.5|777
1685104200000|2023-05-26 12:30:00|50177.5|50127.5|50188.5|50138.5|50318.5|50268.5|50133.5|50083.5|885
1685104500000|2023-05-26 12:35:00|50186.5|50136.5|50299|50249|50347.5|50297.5|50158.5|50108.5|894
1685104800000|2023-05-26 12:40:00|50292.5|50242.5|50231|50181|50302.5|50252.5|50163.5|50113.5|831
1685105100000|2023-05-26 12:45:00|50230.5|50180.5|50031.5|49981.5|50236.5|50186.5|49998.5|49948.5|816
1685105400000|2023-05-26 12:50:00|50017.5|49967.5|50087.5|50037.5|50136.5|50086.5|49993.5|49943.5|812
1685105700000|2023-05-26 12:55:00|50091.5|50041.5|50037.5|49987.5|50141.5|50091.5|50023.5|49973.5|833
1685106000000|2023-05-26 13:00:00|50045|49995|50092.5|50042.5|50093|50043|50006|49956|775
1685106300000|2023-05-26 13:05:00|50098|50048|50199.5|50149.5|50229.5|50179.5|50073.5|50023.5|808
1685106600000|2023-05-26 13:10:00|50202.5|50152.5|50146.5|50096.5|50213|50163|50093.5|50043.5|731
1685106900000|2023-05-26 13:15:00|50121|50071|50156|50106|50178|50128|50113.5|50063.5|753
1685107200000|2023-05-26 13:20:00|50153.5|50103.5|50203|50153|50205|50155|50113.5|50063.5|679
1685107500000|2023-05-26 13:25:00|50197.5|50147.5|50243|50193|50248|50198|50163.5|50113.5|686
1685107800000|2023-05-26 13:30:00|50242.5|50192.5|50242.5|50192.5|50293|50243|50201|50151|829
1685108100000|2023-05-26 13:35:00|50240|50190|50209|50159|50275|50225|50188.5|50138.5|736
1685108400000|2023-05-26 13:40:00|50207.5|50157.5|50165|50115|50213|50163|50118.5|50068.5|682
1685108700000|2023-05-26 13:45:00|50161.5|50111.5|50173|50123|50188|50138|50118.5|50068.5|762
1685109000000|2023-05-26 13:50:00|50170.5|50120.5|50168|50118|50185|50135|50103.5|50053.5|783
1685109300000|2023-05-26 13:55:00|50164.5|50114.5|50228|50178|50233|50183|50133.5|50083.5|649
1685109600000|2023-05-26 14:00:00|50222.5|50172.5|50195|50145|50278|50228|50163.5|50113.5|809
1685109900000|2023-05-26 14:05:00|50198|50148|50223|50173|50238|50188|50168|50118|682
1685110200000|2023-05-26 14:10:00|50216.5|50166.5|50148.5|50098.5|50233|50183|50128.5|50078.5|817
1685110500000|2023-05-26 14:15:00|50152.5|50102.5|50083.5|50033.5|50158|50108|50058.5|50008.5|870
1685110800000|2023-05-26 14:20:00|50093|50043|50065.5|50015.5|50113|50063|50038.5|49988.5|790
1685111100000|2023-05-26 14:25:00|50062.5|50012.5|50073.5|50023.5|50085|50035|50023.5|49973.5|753
1685111400000|2023-05-26 14:30:00|50078.5|50028.5|50118|50068|50125|50075|50053.5|50003.5|757
1685111700000|2023-05-26 14:35:00|50113.5|50063.5|50158|50108|50165.5|50115.5|50083.5|50033.5|787
1685112000000|2023-05-26 14:40:00|50136|50086|50171|50121|50190.5|50140.5|50118.5|50068.5|778
1685112300000|2023-05-26 14:45:00|50173|50123|50143.5|50093.5|50178|50128|50113.5|50063.5|711
1685112600000|2023-05-26 14:50:00|50148|50098|50108.5|50058.5|50175|50125|50088.5|50038.5|757
1685112900000|2023-05-26 14:55:00|50108|50058|50128|50078|50133|50083|50073.5|50023.5|709
1685113200000|2023-05-26 15:00:00|50127.5|50077.5|50122.5|50072.5|50133|50083|50086|50036|573
1685113500000|2023-05-26 15:05:00|50101|50051|50135|50085|50148|50098|50073.5|50023.5|635
1685113800000|2023-05-26 15:10:00|50127.5|50077.5|50157.5|50107.5|50178|50128|50098.5|50048.5|754
1685114100000|2023-05-26 15:15:00|50158|50108|50132.5|50082.5|50165|50115|50093.5|50043.5|564
1685114400000|2023-05-26 15:20:00|50129.5|50079.5|50113|50063|50135|50085|50083.5|50033.5|629
1685114700000|2023-05-26 15:25:00|50115|50065|50158.5|50108.5|50163.5|50113.5|50073.5|50023.5|622
1685115000000|2023-05-26 15:30:00|50157.5|50107.5|50057.5|50007.5|50165|50115|50031|49981|724
1685115300000|2023-05-26 15:35:00|50067.5|50017.5|50057.5|50007.5|50098.5|50048.5|50038.5|49988.5|664
1685115600000|2023-05-26 15:40:00|50071|50021|50071|50021|50088.5|50038.5|50043.5|49993.5|384
1685115900000|2023-05-26 15:45:00|50077.5|50027.5|50040.5|49990.5|50077.5|50027.5|50018.5|49968.5|495
1685116200000|2023-05-26 15:50:00|50048.5|49998.5|50052.5|50002.5|50068.5|50018.5|50018.5|49968.5|469
1685116500000|2023-05-26 15:55:00|50062.5|50012.5|50063.5|50013.5|50068.5|50018.5|50023.5|49973.5|370
1685116800000|2023-05-26 16:00:00|50068.5|50018.5|50113.5|50063.5|50119.5|50069.5|50033.5|49983.5|566
1685117100000|2023-05-26 16:05:00|50108.5|50058.5|50067.5|50017.5|50113.5|50063.5|50038.5|49988.5|536
1685117400000|2023-05-26 16:10:00|50071|50021|50048.5|49998.5|50085.5|50035.5|50043.5|49993.5|485
1685117700000|2023-05-26 16:15:00|50077.5|50027.5|50067.5|50017.5|50115|50050.5|50048.5|49998.5|606
1685118000000|2023-05-26 16:20:00|50072.5|50022.5|50018.5|49968.5|50075.5|50025.5|49998.5|49948.5|670
1685118300000|2023-05-26 16:25:00|50047.5|49997.5|50003.5|49953.5|50062.5|50012.5|50003.5|49953.5|350
1685118600000|2023-05-26 16:30:00|50023.5|49973.5|50054.5|50004.5|50067.5|50017.5|49988.5|49938.5|572
1685118900000|2023-05-26 16:35:00|50052.5|50002.5|50038.5|49988.5|50082.5|50032.5|50021|49971|542
1685119200000|2023-05-26 16:40:00|50062.5|50012.5|50061|50011|50080.5|50030.5|50038.5|49988.5|413
1685119500000|2023-05-26 16:45:00|50060|50010|50032.5|49982.5|50067.5|50017.5|50008.5|49958.5|565
1685119800000|2023-05-26 16:50:00|50022.5|49972.5|50017.5|49967.5|50042.5|49992.5|49993.5|49943.5|533
1685120100000|2023-05-26 16:55:00|50015.5|49965.5|49971|49921|50022.5|49972.5|49946|49896|631
1685120400000|2023-05-26 17:00:00|49968.5|49918.5|49962.5|49912.5|49985.5|49935.5|49928.5|49878.5|592
1685120700000|2023-05-26 17:05:00|49960.5|49910.5|49942.5|49892.5|49963.5|49913.5|49883.5|49833.5|709
1685121000000|2023-05-26 17:10:00|49937.5|49887.5|49910.5|49860.5|49942.5|49892.5|49868.5|49818.5|730
1685121300000|2023-05-26 17:15:00|49903.5|49853.5|49909.5|49859.5|49925.5|49875.5|49848.5|49798.5|639
1685121600000|2023-05-26 17:20:00|49918.5|49868.5|49888.5|49838.5|49940.5|49890.5|49873.5|49823.5|572
1685121900000|2023-05-26 17:25:00|49890.5|49840.5|49882.5|49832.5|49900.5|49850.5|49838.5|49788.5|485
1685122200000|2023-05-26 17:30:00|49886|49836|49951|49901|49951|49901|49861|49811|523
1685122500000|2023-05-26 17:35:00|49953.5|49903.5|49927.5|49877.5|49953.5|49903.5|49893.5|49843.5|471
1685122800000|2023-05-26 17:40:00|49928|49878|49947.5|49897.5|49960.5|49910.5|49903.5|49853.5|551
1685123100000|2023-05-26 17:45:00|49923.5|49873.5|49941.5|49891.5|49955.5|49905.5|49916|49866|472
1685123400000|2023-05-26 17:50:00|49947.5|49897.5|49922.5|49872.5|49955.5|49905.5|49898.5|49848.5|468
1685123700000|2023-05-26 17:55:00|49921.5|49871.5|49952.5|49902.5|49960.5|49910.5|49903.5|49853.5|563
1685124000000|2023-05-26 18:00:00|49950.5|49900.5|49931.5|49881.5|49965.5|49915.5|49903.5|49853.5|555
1685124300000|2023-05-26 18:05:00|49932.5|49882.5|49937.5|49887.5|49950.5|49900.5|49903.5|49853.5|502
1685124600000|2023-05-26 18:10:00|49935|49885|49926.5|49876.5|49946|49896|49908.5|49858.5|407
1685124900000|2023-05-26 18:15:00|49922.5|49872.5|49932.5|49882.5|49935|49885|49878.5|49828.5|423
1685125200000|2023-05-26 18:20:00|49927.5|49877.5|49936.5|49886.5|49945.5|49895.5|49908.5|49858.5|317
1685125500000|2023-05-26 18:25:00|49935.5|49885.5|49838.5|49788.5|49937.5|49887.5|49828.5|49778.5|465
1685125800000|2023-05-26 18:30:00|49860.5|49810.5|49870|49820|49895|49845|49823.5|49773.5|567
1685126100000|2023-05-26 18:35:00|49855|49805|49875.5|49825.5|49898.5|49848.5|49828.5|49778.5|490
1685126400000|2023-05-26 18:40:00|49883.5|49833.5|49888.5|49838.5|49895|49845|49851|49801|435
1685126700000|2023-05-26 18:45:00|49892|49842|49870|49820|49892|49842|49823.5|49773.5|483
1685127000000|2023-05-26 18:50:00|49867.5|49817.5|49888.5|49838.5|49895|49845|49823.5|49773.5|454
1685127300000|2023-05-26 18:55:00|49882.5|49832.5|49892.5|49842.5|49910|49860|49861|49811|473
1685127600000|2023-05-26 19:00:00|49888.5|49838.5|49857.5|49807.5|49892|49842|49833.5|49783.5|607
1685127900000|2023-05-26 19:05:00|49858.5|49808.5|49851|49801|49875|49825|49826|49776|556
1685128200000|2023-05-26 19:10:00|49845.5|49795.5|49853.5|49803.5|49865|49815|49813.5|49763.5|482
1685128500000|2023-05-26 19:15:00|49848.5|49798.5|49891.5|49841.5|49898.5|49848.5|49808.5|49758.5|532
1685128800000|2023-05-26 19:20:00|49895.5|49845.5|49914.5|49864.5|49920|49870|49868.5|49818.5|316
1685129100000|2023-05-26 19:25:00|49908.5|49858.5|49920.5|49870.5|49925|49875|49883.5|49833.5|374
1685129400000|2023-05-26 19:30:00|49917.5|49867.5|49912.5|49862.5|49929.5|49879.5|49888.5|49838.5|349
1685129700000|2023-05-26 19:35:00|49888.5|49838.5|49912.5|49862.5|49925|49875|49883.5|49833.5|334
1685130000000|2023-05-26 19:40:00|49913.5|49863.5|49897|49847|49920|49870|49863.5|49813.5|238
1685130300000|2023-05-26 19:45:00|49894.5|49844.5|49892.5|49842.5|49905|49855|49846|49796|279
1685130600000|2023-05-26 19:50:00|49894.5|49844.5|49908.5|49858.5|49910|49860|49868.5|49818.5|296
1685130900000|2023-05-26 19:55:00|49907.5|49857.5|49873.5|49823.5|49910|49860|49863.5|49813.5|420
1685362200000|2023-05-29 12:10:00|49937.5|49887.5|49927.5|49877.5|49945|49895|49917.5|49867.5|245
1685362500000|2023-05-29 12:15:00|49923.5|49873.5|49944.5|49894.5|49962|49912|49907.5|49857.5|431
1685362800000|2023-05-29 12:20:00|49951.5|49901.5|49989.5|49939.5|50012|49948.5|49939.5|49889.5|462
1685363100000|2023-05-29 12:25:00|49979.5|49929.5|49967.5|49917.5|49994.5|49944.5|49949.5|49899.5|326
1685363400000|2023-05-29 12:30:00|49969.5|49919.5|50023.5|49973.5|50062.5|50012.5|49967.5|49917.5|587
1685363700000|2023-05-29 12:35:00|50022|49972|50017.5|49967.5|50055|50005|49997.5|49947.5|427
1685364000000|2023-05-29 12:40:00|50024.5|49974.5|49976|49926|50032.5|49982.5|49945|49895|467
1685364300000|2023-05-29 12:45:00|49972.5|49922.5|49967.5|49917.5|49995|49945|49947.5|49897.5|545
1685364600000|2023-05-29 12:50:00|49965.5|49915.5|49899.5|49849.5|49972|49922|49885|49835|543
1685364900000|2023-05-29 12:55:00|49903.5|49853.5|49876|49826|49913.5|49863.5|49862.5|49812.5|572
1685365200000|2023-05-29 13:00:00|49875|49825|49805.5|49755.5|49898.5|49848.5|49787.5|49737.5|673
1685365500000|2023-05-29 13:05:00|49808|49758|49828|49778|49843|49793|49787.5|49737.5|540
1685365800000|2023-05-29 13:10:00|49827.5|49777.5|49834.5|49784.5|49858|49808|49817.5|49767.5|563
1685366100000|2023-05-29 13:15:00|49830.5|49780.5|49791.5|49741.5|49835|49785|49764.5|49714.5|497
1685366400000|2023-05-29 13:20:00|49794.5|49744.5|49792.5|49742.5|49815|49765|49777.5|49727.5|479
1685366700000|2023-05-29 13:25:00|49787.5|49737.5|49835|49785|49885|49835|49782.5|49732.5|510
1685367000000|2023-05-29 13:30:00|49827.5|49777.5|49857.5|49807.5|49865|49815|49817.5|49767.5|492
1685367300000|2023-05-29 13:35:00|49852.5|49802.5|49912.5|49862.5|49925|49875|49837.5|49787.5|486
1685367600000|2023-05-29 13:40:00|49917.5|49867.5|49927.5|49877.5|49947.5|49897.5|49911.5|49861.5|529
1685367900000|2023-05-29 13:45:00|49924.5|49874.5|49886.5|49836.5|49935|49885|49876.5|49826.5|510
1685368200000|2023-05-29 13:50:00|49887.5|49837.5|49921.5|49871.5|49935|49885|49884.5|49834.5|477
1685368500000|2023-05-29 13:55:00|49916.5|49866.5|49930.5|49880.5|49945|49895|49916.5|49866.5|400
1685368800000|2023-05-29 14:00:00|49927.5|49877.5|49931.5|49881.5|49975|49925|49919.5|49869.5|478
1685369100000|2023-05-29 14:05:00|49926.5|49876.5|49982.5|49932.5|49985|49935|49912.5|49862.5|417
1685369400000|2023-05-29 14:10:00|49981.5|49931.5|50002.5|49952.5|50017.5|49967.5|49977.5|49927.5|527
1685369700000|2023-05-29 14:15:00|50007.5|49957.5|50020|49970|50045|49995|50002.5|49952.5|344
1685370000000|2023-05-29 14:20:00|50019.5|49969.5|50025|49975|50047.5|49997.5|50014.5|49964.5|320
1685370300000|2023-05-29 14:25:00|50027.5|49977.5|49972.5|49922.5|50035|49985|49957.5|49907.5|411
1685370600000|2023-05-29 14:30:00|49971.5|49921.5|50000.5|49950.5|50005|49955|49967.5|49917.5|351
1685370900000|2023-05-29 14:35:00|49996.5|49946.5|50017.5|49967.5|50025|49975|49984.5|49934.5|391
1685371200000|2023-05-29 14:40:00|50020|49970|50137.5|50087.5|50147.5|50097.5|50007.5|49957.5|524
1685371500000|2023-05-29 14:45:00|50147.5|50097.5|50127.5|50077.5|50147.5|50097.5|50107.5|50057.5|500
1685371800000|2023-05-29 14:50:00|50124.5|50074.5|50134.5|50084.5|50145|50095|50106.5|50056.5|488
1685372100000|2023-05-29 14:55:00|50135|50085|50109.5|50059.5|50145|50085|50102.5|50052.5|401
1685372400000|2023-05-29 15:00:00|50112.5|50062.5|50102.5|50052.5|50117.5|50067.5|50087.5|50037.5|368
1685372700000|2023-05-29 15:05:00|50097.5|50047.5|50132.5|50082.5|50145|50095|50087.5|50037.5|429
1685373000000|2023-05-29 15:10:00|50130|50080|50132.5|50082.5|50155|50095|50117.5|50067.5|382
1685373300000|2023-05-29 15:15:00|50122.5|50072.5|50117.5|50067.5|50137.5|50087.5|50102.5|50052.5|318
1685373600000|2023-05-29 15:20:00|50115|50065|50111.5|50061.5|50130|50075|50097.5|50045|250
1685373900000|2023-05-29 15:25:00|50112.5|50062.5|50131.5|50081.5|50145|50095|50102.5|50052.5|388
1685374200000|2023-05-29 15:30:00|50132.5|50082.5|50109.5|50059.5|50135|50085|50107.5|50057.5|308
1685374500000|2023-05-29 15:35:00|50107.5|50057.5|50082.5|50032.5|50114|50064|50077.5|50027.5|232
1685374800000|2023-05-29 15:40:00|50089|50039|50067.5|50017.5|50095|50045|50059.5|50009.5|280
1685375100000|2023-05-29 15:45:00|50062.5|50012.5|50057.5|50007.5|50075|50025|50049.5|49999.5|251
1685375400000|2023-05-29 15:50:00|50062.5|50012.5|50049|49999|50065|50015|50044.5|49994.5|187
1685375700000|2023-05-29 15:55:00|50053.5|50003.5|50058.5|50008.5|50065|50015|50034.5|49984.5|349
1685376000000|2023-05-29 16:00:00|50054|50004|50038.5|49988.5|50065|50015|50037.5|49987.5|215
1685376300000|2023-05-29 16:05:00|50044|49994|50053.5|50003.5|50055|50005|50034.5|49984.5|323
1685376600000|2023-05-29 16:10:00|50057.5|50007.5|50037.5|49987.5|50075|50025|50024.5|49974.5|438
1685376900000|2023-05-29 16:15:00|50044|49994|50049.5|49999.5|50059|50009|50037.5|49987.5|174
1685377200000|2023-05-29 16:20:00|50052.5|50002.5|50047.5|49997.5|50065|50015|50037.5|49987.5|381
1685377500000|2023-05-29 16:25:00|50051.5|50001.5|50032.5|49982.5|50051.5|50001.5|50022.5|49972.5|176
1685377800000|2023-05-29 16:30:00|50037.5|49987.5|50042.5|49992.5|50046.5|49996.5|50017.5|49967.5|222
1685378100000|2023-05-29 16:35:00|50046.5|49996.5|50047.5|49997.5|50055|50005|50037.5|49987.5|277
1685378400000|2023-05-29 16:40:00|50051.5|50001.5|50027.5|49977.5|50057.5|50007.5|50024.5|49974.5|310
1685378700000|2023-05-29 16:45:00|50030|49980|50031.5|49981.5|50045|49995|50024.5|49974.5|188
1685379000000|2023-05-29 16:50:00|50036.5|49986.5|50034|49984|50055|50005|50019.5|49969.5|367
1685379300000|2023-05-29 16:55:00|50036.5|49986.5|50048.5|49998.5|50065|50015|50027.5|49977.5|252
1685379600000|2023-05-29 17:00:00|50049|49999|50052.5|50002.5|50057.5|50007.5|50042.5|49992.5|271
1685379900000|2023-05-29 17:05:00|50054|50004|50059|50009|50065|50015|50042.5|49992.5|259
1685380200000|2023-05-29 17:10:00|50052.5|50002.5|50088.5|50038.5|50096.5|50046.5|50047.5|49997.5|301
1685380500000|2023-05-29 17:15:00|50094|50044|50117.5|50067.5|50125|50075|50087.5|50037.5|303
1685380800000|2023-05-29 17:20:00|50113.5|50063.5|50113.5|50063.5|50129|50079|50107.5|50057.5|371
1685381100000|2023-05-29 17:25:00|50109.5|50059.5|50125.5|50075.5|50135|50085|50102.5|50052.5|396
1685381400000|2023-05-29 17:30:00|50122.5|50072.5|50132.5|50082.5|50149.5|50099.5|50117.5|50067.5|377
1685381700000|2023-05-29 17:35:00|50127.5|50077.5|50175.5|50125.5|50185|50135|50126.5|50076.5|407
1685382000000|2023-05-29 17:40:00|50172.5|50122.5|50147.5|50097.5|50175.5|50125.5|50132.5|50082.5|445
1685382300000|2023-05-29 17:45:00|50144.5|50094.5|50130|50080|50155|50105|50117.5|50067.5|441
1685382600000|2023-05-29 17:50:00|50127.5|50077.5|50132.5|50082.5|50139.5|50089.5|50122.5|50072.5|332
1685382900000|2023-05-29 17:55:00|50134.5|50084.5|50133.5|50083.5|50139.5|50089.5|50124.5|50074.5|232
1685383200000|2023-05-29 18:00:00|50132.5|50082.5|50137.5|50087.5|50155|50105|50127.5|50077.5|314
1685383500000|2023-05-29 18:05:00|50144.5|50094.5|50152.5|50102.5|50165|50115|50137.5|50087.5|319
1685383800000|2023-05-29 18:10:00|50157.5|50107.5|50084.5|50034.5|50165|50115|50082.5|50032.5|424
1685384100000|2023-05-29 18:15:00|50087.5|50037.5|50097|50047|50105|50055|50064.5|50014.5|414
1685384400000|2023-05-29 18:20:00|50093.5|50043.5|50063.5|50013.5|50099.5|50049.5|50062.5|50012.5|389
1685384700000|2023-05-29 18:25:00|50067|50017|50068.5|50018.5|50095|50045|50061.5|50011.5|421
1685385000000|2023-05-29 18:30:00|50077|50027|50093.5|50043.5|50097.5|50047.5|50068.5|50018.5|310
1685385300000|2023-05-29 18:35:00|50095.5|50045.5|50129.5|50079.5|50145|50095|50092.5|50042.5|361
1685385600000|2023-05-29 18:40:00|50128.5|50078.5|50118.5|50068.5|50137|50087|50097.5|50047.5|233
1685385900000|2023-05-29 18:45:00|50117|50067|50105|50055|50117.5|50067.5|50087.5|50037.5|181
1685386200000|2023-05-29 18:50:00|50109.5|50059.5|50147|50097|50165|50115|50107.5|50057.5|359
1685386500000|2023-05-29 18:55:00|50149.5|50099.5|50179.5|50129.5|50188.5|50138.5|50144.5|50094.5|314
1685386800000|2023-05-29 19:00:00|50178.5|50128.5|50178.5|50128.5|50195|50145|50167.5|50117.5|217
1685387100000|2023-05-29 19:05:00|50182|50132|50158.5|50108.5|50184.5|50134.5|50157.5|50107.5|303
1685387400000|2023-05-29 19:10:00|50160.5|50110.5|50124.5|50074.5|50162|50112|50107.5|50057.5|430
1685387700000|2023-05-29 19:15:00|50133.5|50083.5|50145|50095|50155|50105|50124.5|50074.5|336
1685388000000|2023-05-29 19:20:00|50143.5|50093.5|50129.5|50079.5|50155|50105|50127.5|50077.5|359
1685388300000|2023-05-29 19:25:00|50134.5|50084.5|50138.5|50088.5|50155|50105|50127.5|50077.5|292
1685388600000|2023-05-29 19:30:00|50140.5|50090.5|50146.5|50096.5|50155|50105|50134.5|50084.5|330
1685388900000|2023-05-29 19:35:00|50147|50097|50144.5|50094.5|50155|50105|50137.5|50087.5|151
1685389200000|2023-05-29 19:40:00|50152.5|50102.5|50169.5|50119.5|50174.5|50124.5|50144.5|50094.5|225
1685389500000|2023-05-29 19:45:00|50173.5|50123.5|50148.5|50098.5|50174.5|50124.5|50141.5|50091.5|359
1685389800000|2023-05-29 19:50:00|50152|50102|50142.5|50092.5|50154.5|50104.5|50141.5|50091.5|282
1685390100000|2023-05-29 19:55:00|50143.5|50093.5|50138.5|50088.5|50149.5|50099.5|50122.5|50072.5|269
1685448600000|2023-05-30 12:10:00|50058.5|50008.5|50087|50037|50133.5|50083.5|50049.5|49999.5|487
1685448900000|2023-05-30 12:15:00|50100.5|50050.5|50164.5|50114.5|50208.5|50158.5|50087|50037|652
1685449200000|2023-05-30 12:20:00|50183.5|50133.5|50258.5|50208.5|50273.5|50223.5|50147.5|50097.5|690
1685449500000|2023-05-30 12:25:00|50255.5|50205.5|50332.5|50282.5|50363.5|50313.5|50223.5|50173.5|676
1685449800000|2023-05-30 12:30:00|50324.5|50274.5|50347.5|50297.5|50347.5|50297.5|50297.5|50245|530
1685450100000|2023-05-30 12:35:00|50352.5|50302.5|50314.5|50264.5|50358.5|50308.5|50267.5|50217.5|606
1685450400000|2023-05-30 12:40:00|50319.5|50269.5|50302|50252|50343.5|50293.5|50287.5|50237.5|623
1685450700000|2023-05-30 12:45:00|50299.5|50249.5|50332|50282|50353.5|50303.5|50297.5|50247.5|579
1685451000000|2023-05-30 12:50:00|50340|50290|50425|50375|50503.5|50453.5|50329.5|50279.5|679
1685451300000|2023-05-30 12:55:00|50436.5|50386.5|50480.5|50430.5|50483.5|50433.5|50417.5|50367.5|594
1685451600000|2023-05-30 13:00:00|50478.5|50428.5|50477.5|50427.5|50528.5|50478.5|50454.5|50404.5|740
1685451900000|2023-05-30 13:05:00|50483.5|50433.5|50475|50425|50533.5|50483.5|50467.5|50417.5|727
1685452200000|2023-05-30 13:10:00|50486.5|50436.5|50484|50434|50503.5|50453.5|50427.5|50377.5|637
1685452500000|2023-05-30 13:15:00|50490|50440|50485|50435|50512.5|50462.5|50467.5|50417.5|589
1685452800000|2023-05-30 13:20:00|50495|50445|50569.5|50519.5|50582.5|50532.5|50447.5|50397.5|630
1685453100000|2023-05-30 13:25:00|50575|50525|50597.5|50547.5|50617.5|50567.5|50545|50495|783
1685453400000|2023-05-30 13:30:00|50599|50549|50611.5|50561.5|50682.5|50632.5|50594.5|50544.5|760
1685453700000|2023-05-30 13:35:00|50622.5|50572.5|50645|50595|50660|50610|50583.5|50533.5|726
1685454000000|2023-05-30 13:40:00|50641|50591|50575|50525|50650|50600|50567.5|50517.5|682
1685454300000|2023-05-30 13:45:00|50567.5|50517.5|50460.5|50410.5|50592.5|50542.5|50447.5|50397.5|759
1685454600000|2023-05-30 13:50:00|50460|50410|50528.5|50478.5|50572.5|50522.5|50448.5|50398.5|760
1685454900000|2023-05-30 13:55:00|50518.5|50468.5|50637.5|50587.5|50642.5|50592.5|50508.5|50458.5|706
1685455200000|2023-05-30 14:00:00|50633.5|50583.5|50608.5|50558.5|50657.5|50607.5|50583.5|50533.5|835
1685455500000|2023-05-30 14:05:00|50598.5|50548.5|50560.5|50510.5|50645|50595|50548.5|50498.5|679
1685455800000|2023-05-30 14:10:00|50567.5|50517.5|50597.5|50547.5|50600|50550|50545|50495|595
1685456100000|2023-05-30 14:15:00|50593.5|50543.5|50618.5|50568.5|50640|50590|50563.5|50513.5|628
1685456400000|2023-05-30 14:20:00|50620.5|50570.5|50545|50495|50627.5|50577.5|50523.5|50473.5|708
1685456700000|2023-05-30 14:25:00|50539.5|50489.5|50569.5|50519.5|50582.5|50532.5|50523.5|50473.5|626
1685457000000|2023-05-30 14:30:00|50577.5|50527.5|50537.5|50487.5|50582.5|50532.5|50507.5|50457.5|700
1685457300000|2023-05-30 14:35:00|50534.5|50484.5|50532.5|50482.5|50557.5|50507.5|50519.5|50469.5|542
1685457600000|2023-05-30 14:40:00|50524.5|50474.5|50589.5|50539.5|50597.5|50547.5|50499.5|50449.5|620
1685457900000|2023-05-30 14:45:00|50584.5|50534.5|50556.5|50506.5|50622.5|50572.5|50536.5|50486.5|676
1685458200000|2023-05-30 14:50:00|50560|50510|50579.5|50529.5|50582.5|50532.5|50524.5|50474.5|517
1685458500000|2023-05-30 14:55:00|50582.5|50532.5|50614.5|50564.5|50642|50587.5|50562.5|50512.5|591
1685458800000|2023-05-30 15:00:00|50612|50562|50582.5|50532.5|50625|50575|50575|50514.5|547
1685459100000|2023-05-30 15:05:00|50579.5|50529.5|50579.5|50529.5|50589.5|50539.5|50562.5|50512.5|529
1685459400000|2023-05-30 15:10:00|50577|50527|50607.5|50557.5|50632.5|50582.5|50573|50509.5|464
1685459700000|2023-05-30 15:15:00|50604.5|50554.5|50597.5|50547.5|50627.5|50577.5|50592.5|50542.5|347
1685460000000|2023-05-30 15:20:00|50599|50549|50592.5|50542.5|50602.5|50552.5|50575|50525|456
1685460300000|2023-05-30 15:25:00|50597.5|50547.5|50572.5|50522.5|50597.5|50547.5|50558|50508|453
1685460600000|2023-05-30 15:30:00|50570|50520|50572.5|50522.5|50582.5|50532.5|50555|50505|294
1685460900000|2023-05-30 15:35:00|50569.5|50519.5|50557.5|50507.5|50572.5|50522.5|50542.5|50492.5|376
1685461200000|2023-05-30 15:40:00|50549|50499|50602.5|50552.5|50602.5|50552.5|50545|50495|313
1685461500000|2023-05-30 15:45:00|50599|50549|50615|50565|50632.5|50582.5|50585|50535|470
1685461800000|2023-05-30 15:50:00|50619.5|50569.5|50619.5|50569.5|50657.5|50607.5|50595|50545|436
1685462100000|2023-05-30 15:55:00|50614|50564|50642.5|50592.5|50645|50595|50614|50564|389
1685462400000|2023-05-30 16:00:00|50644.5|50594.5|50677.5|50627.5|50682.5|50632.5|50615|50565|426
1685462700000|2023-05-30 16:05:00|50679|50629|50662.5|50612.5|50720|50670|50655|50605|539
1685463000000|2023-05-30 16:10:00|50661|50611|50594.5|50544.5|50662.5|50612.5|50584.5|50534.5|437
1685463300000|2023-05-30 16:15:00|50596|50546|50607.5|50557.5|50622.5|50572.5|50575|50525|401
1685463600000|2023-05-30 16:20:00|50602.5|50552.5|50602.5|50552.5|50617.5|50567.5|50585|50535|361
1685463900000|2023-05-30 16:25:00|50604.5|50554.5|50605|50555|50642.5|50592.5|50593.5|50543.5|402
1685464200000|2023-05-30 16:30:00|50613|50563|50623.5|50573.5|50632.5|50582.5|50603.5|50553.5|434
1685464500000|2023-05-30 16:35:00|50627.5|50577.5|50653.5|50603.5|50662.5|50612.5|50603.5|50553.5|423
1685464800000|2023-05-30 16:40:00|50660.5|50610.5|50670|50620|50693|50643|50645|50595|470
1685465100000|2023-05-30 16:45:00|50664.5|50614.5|50619.5|50569.5|50675|50625|50614.5|50564.5|452
1685465400000|2023-05-30 16:50:00|50614.5|50564.5|50654.5|50604.5|50657.5|50607.5|50613|50563|427
1685465700000|2023-05-30 16:55:00|50636.5|50586.5|50643|50593|50667.5|50617.5|50624.5|50574.5|369
1685466000000|2023-05-30 17:00:00|50641.5|50591.5|50623|50573|50647.5|50597.5|50604.5|50554.5|456
1685466300000|2023-05-30 17:05:00|50619.5|50569.5|50621.5|50571.5|50642|50587.5|50612.5|50562|274
1685466600000|2023-05-30 17:10:00|50620.5|50570.5|50623|50573|50632.5|50582.5|50599.5|50549.5|402
1685466900000|2023-05-30 17:15:00|50630.5|50580.5|50599|50549|50642.5|50592.5|50594.5|50544.5|390
1685467200000|2023-05-30 17:20:00|50602.5|50552.5|50569.5|50519.5|50622.5|50572.5|50565|50515|470
1685467500000|2023-05-30 17:25:00|50565|50515|50568.5|50518.5|50602.5|50552.5|50565|50515|396
1685467800000|2023-05-30 17:30:00|50574.5|50524.5|50553.5|50503.5|50587.5|50537.5|50533.5|50483.5|362
1685468100000|2023-05-30 17:35:00|50556|50506|50552|50502|50557.5|50507.5|50533.5|50483.5|376
1685468400000|2023-05-30 17:40:00|50554.5|50504.5|50528.5|50478.5|50572.5|50522.5|50478.5|50428.5|517
1685468700000|2023-05-30 17:45:00|50524.5|50474.5|50505|50455|50547.5|50497.5|50505|50455|266
1685469000000|2023-05-30 17:50:00|50503.5|50453.5|50555.5|50505.5|50562.5|50512.5|50493.5|50443.5|371
1685469300000|2023-05-30 17:55:00|50562.5|50512.5|50537|50487|50573.5|50523.5|50505|50455|467
1685469600000|2023-05-30 18:00:00|50540|50490|50542.5|50492.5|50552.5|50502.5|50525|50475|395
1685469900000|2023-05-30 18:05:00|50544.5|50494.5|50523.5|50473.5|50552.5|50502.5|50515|50465|360
1685470200000|2023-05-30 18:10:00|50518.5|50468.5|50534|50484|50552.5|50502.5|50518.5|50468.5|383
1685470500000|2023-05-30 18:15:00|50528.5|50478.5|50503.5|50453.5|50538.5|50488.5|50503.5|50453.5|387
1685470800000|2023-05-30 18:20:00|50498.5|50448.5|50536|50486|50542.5|50492.5|50483.5|50433.5|325
1685471100000|2023-05-30 18:25:00|50539.5|50489.5|50547.5|50497.5|50562.5|50512.5|50533.5|50483.5|316
1685471400000|2023-05-30 18:30:00|50544.5|50494.5|50525|50475|50557.5|50507.5|50523.5|50473.5|392
1685471700000|2023-05-30 18:35:00|50524.5|50474.5|50497|50447|50532.5|50482.5|50485|50435|332
1685472000000|2023-05-30 18:40:00|50500|50450|50492.5|50442.5|50508.5|50458.5|50485|50435|321
1685472300000|2023-05-30 18:45:00|50497.5|50447.5|50458.5|50408.5|50512.5|50462.5|50438.5|50388.5|474
1685472600000|2023-05-30 18:50:00|50461|50411|50436|50386|50465|50415|50431|50381|376
1685472900000|2023-05-30 18:55:00|50445|50395|50451.5|50401.5|50472.5|50422.5|50435|50385|332
1685473200000|2023-05-30 19:00:00|50458.5|50408.5|50455|50405|50470|50420|50435|50385|315
1685473500000|2023-05-30 19:05:00|50461|50411|50438.5|50388.5|50473.5|50423.5|50438.5|50388.5|206
1685473800000|2023-05-30 19:10:00|50444|50394|50434|50384|50447.5|50397.5|50421.5|50371.5|422
1685474100000|2023-05-30 19:15:00|50442.5|50392.5|50446.5|50396.5|50462.5|50412.5|50434|50384|243
1685474400000|2023-05-30 19:20:00|50453.5|50403.5|50468.5|50418.5|50472.5|50422.5|50445|50395|263
1685474700000|2023-05-30 19:25:00|50458.5|50408.5|50442|50392|50468.5|50418.5|50436.5|50386.5|237
1685475000000|2023-05-30 19:30:00|50446|50396|50446.5|50396.5|50453.5|50403.5|50424.5|50374.5|374
1685475300000|2023-05-30 19:35:00|50448.5|50398.5|50455|50405|50457.5|50407.5|50429.5|50379.5|273
1685475600000|2023-05-30 19:40:00|50456.5|50406.5|50462|50412|50470|50420|50447|50397|211
1685475900000|2023-05-30 19:45:00|50470|50420|50472.5|50422.5|50477.5|50427.5|50444.5|50394.5|255
1685476200000|2023-05-30 19:50:00|50476.5|50426.5|50436.5|50386.5|50487.5|50437.5|50436.5|50386.5|333
1685476500000|2023-05-30 19:55:00|50447.5|50397.5|50441.5|50391.5|50452.5|50402.5|50426.5|50376.5|351
1685535000000|2023-05-31 12:10:00|50811|50761|50682.5|50632.5|50820|50770|50659|50609|514
1685535300000|2023-05-31 12:15:00|50683.5|50633.5|50706|50656|50785.5|50735.5|50662.5|50612.5|572
1685535600000|2023-05-31 12:20:00|50709.5|50659.5|50792.5|50742.5|50827.5|50777.5|50693|50643|619
1685535900000|2023-05-31 12:25:00|50791|50741|50720|50670|50791|50741|50659|50609|608
1685536200000|2023-05-31 12:30:00|50699|50649|50659.5|50609.5|50777.5|50727.5|50644|50594|582
1685536500000|2023-05-31 12:35:00|50662.5|50612.5|50694|50644|50727.5|50677.5|50639|50589|624
1685536800000|2023-05-31 12:40:00|50702.5|50652.5|50658.5|50608.5|50702.5|50652.5|50613.5|50563.5|582
1685537100000|2023-05-31 12:45:00|50653.5|50603.5|50593.5|50543.5|50679.5|50629.5|50593.5|50543.5|515
1685537400000|2023-05-31 12:50:00|50595.5|50545.5|50673.5|50623.5|50674|50624|50573.5|50523.5|520
1685537700000|2023-05-31 12:55:00|50675|50625|50659|50609|50704|50654|50603.5|50553.5|563
1685538000000|2023-05-31 13:00:00|50663.5|50613.5|50714|50664|50751|50701|50624.5|50574.5|681
1685538300000|2023-05-31 13:05:00|50720.5|50670.5|50766|50716|50766|50716|50694|50644|688
1685538600000|2023-05-31 13:10:00|50759.5|50709.5|50743.5|50693.5|50777.5|50727.5|50707.5|50655|715
1685538900000|2023-05-31 13:15:00|50744|50694|50739|50689|50752.5|50702.5|50699|50649|675
1685539200000|2023-05-31 13:20:00|50727.5|50677.5|50671|50621|50762.5|50712.5|50665|50615|656
1685539500000|2023-05-31 13:25:00|50669|50619|50669.5|50619.5|50709.5|50659.5|50647.5|50597.5|593
1685539800000|2023-05-31 13:30:00|50674.5|50624.5|50696.5|50646.5|50739|50689|50655|50605|651
1685540100000|2023-05-31 13:35:00|50694.5|50644.5|50729|50679|50747.5|50697.5|50677.5|50627.5|549
1685540400000|2023-05-31 13:40:00|50735|50685|50689.5|50639.5|50757.5|50707.5|50664.5|50614.5|648
1685540700000|2023-05-31 13:45:00|50687|50637|50759|50709|50776.5|50726.5|50684|50634|674
1685541000000|2023-05-31 13:50:00|50770|50720|50784.5|50734.5|50789|50739|50725|50675|602
1685541300000|2023-05-31 13:55:00|50782|50732|50777.5|50727.5|50825|50772.5|50735|50685|594
1685541600000|2023-05-31 14:00:00|50770|50720|50909|50859|50976.5|50926.5|50770|50720|706
1685541900000|2023-05-31 14:05:00|50911.5|50861.5|50885|50835|50937.5|50887.5|50871.5|50821.5|639
1685542200000|2023-05-31 14:10:00|50875|50825|50836.5|50786.5|50885|50835|50806.5|50756.5|617
1685542500000|2023-05-31 14:15:00|50837.5|50787.5|50811|50761|50845|50795|50799|50749|684
1685542800000|2023-05-31 14:20:00|50814|50764|50875|50825|50887.5|50837.5|50796.5|50746.5|529
1685543100000|2023-05-31 14:25:00|50865|50815|50901.5|50851.5|50915|50865|50839|50789|604
1685543400000|2023-05-31 14:30:00|50896.5|50846.5|50917.5|50867.5|50955|50905|50869|50819|656
1685543700000|2023-05-31 14:35:00|50910.5|50860.5|50986.5|50936.5|51015|50965|50904|50854|607
1685544000000|2023-05-31 14:40:00|50991.5|50941.5|51079|51029|51083.5|51033.5|50986.5|50936.5|742
1685544300000|2023-05-31 14:45:00|51085|51035|51133.5|51083.5|51155|51105|51061.5|51011.5|741
1685544600000|2023-05-31 14:50:00|51138.5|51088.5|51139|51089|51177.5|51127.5|51114|51064|659
1685544900000|2023-05-31 14:55:00|51135|51085|51251.5|51201.5|51276.5|51226.5|51129|51079|774
1685545200000|2023-05-31 15:00:00|51253.5|51203.5|51164|51114|51303.5|51253.5|51159|51109|830
1685545500000|2023-05-31 15:05:00|51166.5|51116.5|51138.5|51088.5|51203.5|51153.5|51124|51074|731
1685545800000|2023-05-31 15:10:00|51137.5|51087.5|51138.5|51088.5|51166.5|51116.5|51119|51069|537
1685546100000|2023-05-31 15:15:00|51139|51089|51124|51074|51153.5|51103.5|51114|51064|517
1685546400000|2023-05-31 15:20:00|51121|51071|51051.5|51001.5|51125.5|51075.5|51049|50999|502
1685546700000|2023-05-31 15:25:00|51056|51006|51056|51006|51065|51015|51026|50976|507
1685547000000|2023-05-31 15:30:00|51058.5|51008.5|51006|50956|51067.5|51017.5|50996|50946|425
1685547300000|2023-05-31 15:35:00|51008.5|50958.5|50985|50935|51035|50985|50983.5|50933.5|466
1685547600000|2023-05-31 15:40:00|50986.5|50936.5|51065|51015|51085|51035|50985|50935|478
1685547900000|2023-05-31 15:45:00|51071|51021|51075|51025|51105|51055|51057.5|51007.5|518
1685548200000|2023-05-31 15:50:00|51070|51020|51048.5|50998.5|51105|51055|51032.5|50982.5|528
1685548500000|2023-05-31 15:55:00|51055|51005|51114|51064|51118.5|51068.5|51045|50995|496
1685548800000|2023-05-31 16:00:00|51118.5|51068.5|51111.5|51061.5|51125|51075|51103.5|51053.5|534
1685549100000|2023-05-31 16:05:00|51109.5|51059.5|51185|51135|51205|51155|51109.5|51059.5|615
1685549400000|2023-05-31 16:10:00|51189|51139|51169.5|51119.5|51198.5|51148.5|51160|51110|486
1685549700000|2023-05-31 16:15:00|51172|51122|51125.5|51075.5|51175|51125|51120|51070|478
1685550000000|2023-05-31 16:20:00|51137.5|51087.5|51100|51050|51137.5|51087.5|51093.5|51043.5|399
1685550300000|2023-05-31 16:25:00|51098.5|51048.5|51097.5|51047.5|51122|51072|51095|51045|342
1685550600000|2023-05-31 16:30:00|51109|51059|51115|51065|51131.5|51081.5|51093.5|51043.5|360
1685550900000|2023-05-31 16:35:00|51112.5|51062.5|51113|51063|51129|51079|51100|51050|381
1685551200000|2023-05-31 16:40:00|51111.5|51061.5|51060.5|51010.5|51119|51069|51060.5|51010.5|292
1685551500000|2023-05-31 16:45:00|51063|51013|51040|50990|51087|51037|51002.5|50952.5|475
1685551800000|2023-05-31 16:50:00|51049|50999|50982.5|50932.5|51049|50999|50972.5|50922.5|462
1685552100000|2023-05-31 16:55:00|50977.5|50927.5|50977.5|50927.5|51005|50955|50970|50920|450
1685552400000|2023-05-31 17:00:00|50987|50937|50902.5|50852.5|50987|50937|50883.5|50833.5|503
1685552700000|2023-05-31 17:05:00|50895|50845|50985|50935|50995|50945|50895|50845|479
1685553000000|2023-05-31 17:10:00|50994|50944|50915|50865|50994|50944|50909.5|50859.5|462
1685553300000|2023-05-31 17:15:00|50912.5|50862.5|50975|50925|50975|50925|50905.5|50855.5|460
1685553600000|2023-05-31 17:20:00|50967.5|50917.5|50965|50915|50977|50927|50947.5|50897.5|438
1685553900000|2023-05-31 17:25:00|50950|50900|50879.5|50829.5|50955|50905|50850|50800|516
1685554200000|2023-05-31 17:30:00|50874.5|50824.5|50850|50800|50879.5|50829.5|50810|50760|532
1685554500000|2023-05-31 17:35:00|50845|50795|50807.5|50757.5|50895|50845|50795|50745|474
1685554800000|2023-05-31 17:40:00|50810|50760|50790|50740|50813|50763|50750|50700|630
1685555100000|2023-05-31 17:45:00|50787.5|50737.5|50821.5|50771.5|50835|50785|50780|50730|494
1685555400000|2023-05-31 17:50:00|50817.5|50767.5|50821.5|50771.5|50832|50782|50795|50745|370
1685555700000|2023-05-31 17:55:00|50815|50765|50780|50730|50825|50775|50775|50725|368
1685556000000|2023-05-31 18:00:00|50785.5|50735.5|50750|50700|50795|50745|50745|50695|423
1685556300000|2023-05-31 18:05:00|50754|50704|50747.5|50697.5|50765|50715|50712.5|50662.5|503
1685556600000|2023-05-31 18:10:00|50746.5|50696.5|50743.5|50693.5|50781|50728.5|50735|50685|415
1685556900000|2023-05-31 18:15:00|50752.5|50702.5|50772.5|50722.5|50830|50780|50750|50691|514
1685557200000|2023-05-31 18:20:00|50771.5|50721.5|50783.5|50733.5|50816|50758.5|50764.5|50711|469
1685557500000|2023-05-31 18:25:00|50781|50731|50801.5|50751.5|50829|50779|50773.5|50723.5|430
1685557800000|2023-05-31 18:30:00|50798.5|50748.5|50812.5|50762.5|50845|50795|50783.5|50733.5|440
1685558100000|2023-05-31 18:35:00|50815.5|50765.5|50819|50769|50837.5|50787.5|50799.5|50749.5|418
1685558400000|2023-05-31 18:40:00|50816.5|50766.5|50825|50775|50835|50785|50798.5|50748.5|410
1685558700000|2023-05-31 18:45:00|50820|50770|50832.5|50782.5|50845|50795|50810|50760|455
1685559000000|2023-05-31 18:50:00|50825|50775|50794|50744|50839.5|50789.5|50792.5|50736|466
1685559300000|2023-05-31 18:55:00|50795|50745|50752.5|50702.5|50795|50745|50748.5|50698.5|431
1685559600000|2023-05-31 19:00:00|50755|50705|50769.5|50719.5|50785|50735|50743.5|50691|417
1685559900000|2023-05-31 19:05:00|50782.5|50732.5|50767|50717|50782.5|50732.5|50751.5|50701.5|461
1685560200000|2023-05-31 19:10:00|50762.5|50712.5|50767.5|50717.5|50783.5|50725|50753.5|50698.5|411
1685560500000|2023-05-31 19:15:00|50770|50720|50815|50765|50817.5|50767.5|50760|50710|543
1685560800000|2023-05-31 19:20:00|50809|50759|50820|50770|50837.5|50787.5|50798.5|50748.5|394
1685561100000|2023-05-31 19:25:00|50813.5|50763.5|50811|50761|50835|50785|50798.5|50748.5|292
1685561400000|2023-05-31 19:30:00|50812.5|50762.5|50780.5|50730.5|50825|50775|50775|50725|379
1685561700000|2023-05-31 19:35:00|50780|50730|50753|50703|50784|50734|50752.5|50702.5|401
1685562000000|2023-05-31 19:40:00|50747.5|50697.5|50752.5|50702.5|50767.5|50717.5|50744.5|50694.5|378
1685562300000|2023-05-31 19:45:00|50757.5|50707.5|50761.5|50711.5|50782.5|50732.5|50749.5|50699.5|437
1685562600000|2023-05-31 19:50:00|50763|50713|50773|50723|50784|50734|50762.5|50712.5|357
1685562900000|2023-05-31 19:55:00|50783|50733|50744|50694|50789|50739|50737.5|50687.5|437
1685621400000|2023-06-01 12:10:00|50480.5|50430.5|50410|50360|50500|50449.5|50325|50275|612
1685621700000|2023-06-01 12:15:00|50414|50364|50402.5|50352.5|50500|50449.5|50353|50303|828
1685622000000|2023-06-01 12:20:00|50413|50363|50447.5|50397.5|50525|50469|50402.5|50352.5|771
1685622300000|2023-06-01 12:25:00|50457.5|50407.5|50432.5|50382.5|50487.5|50437.5|50350|50300|710
1685622600000|2023-06-01 12:30:00|50390|50340|50386|50336|50438.5|50388.5|50305|50249|867
1685622900000|2023-06-01 12:35:00|50392.5|50342.5|50322.5|50272.5|50447.5|50397.5|50322.5|50272.5|741
1685623200000|2023-06-01 12:40:00|50327.5|50277.5|50258|50208|50349.5|50299.5|50252.5|50202.5|709
1685623500000|2023-06-01 12:45:00|50255.5|50205.5|50336|50286|50367.5|50317.5|50237|50187|692
1685623800000|2023-06-01 12:50:00|50340.5|50290.5|50462.5|50412.5|50482.5|50432.5|50332.5|50282.5|750
1685624100000|2023-06-01 12:55:00|50460.5|50410.5|50467.5|50417.5|50525|50465|50410.5|50360.5|786
1685624400000|2023-06-01 13:00:00|50463.5|50413.5|50497|50447|50547.5|50497.5|50460.5|50410.5|754
1685624700000|2023-06-01 13:05:00|50490|50440|50524.5|50474.5|50537.5|50487.5|50464.5|50414.5|560
1685625000000|2023-06-01 13:10:00|50527.5|50477.5|50559.5|50509.5|50567.5|50517.5|50470|50420|573
1685625300000|2023-06-01 13:15:00|50569.5|50519.5|50584.5|50534.5|50595|50545|50527.5|50477.5|599
1685625600000|2023-06-01 13:20:00|50579.5|50529.5|50478.5|50428.5|50612.5|50562.5|50455|50405|643
1685625900000|2023-06-01 13:25:00|50479.5|50429.5|50449|50399|50515|50465|50418.5|50368.5|580
1685626200000|2023-06-01 13:30:00|50445|50395|50371|50321|50472.5|50422.5|50363.5|50313.5|748
1685626500000|2023-06-01 13:35:00|50377.5|50327.5|50412.5|50362.5|50447.5|50397.5|50345|50295|660
1685626800000|2023-06-01 13:40:00|50402.5|50352.5|50469.5|50419.5|50507.5|50457.5|50385|50335|643
1685627100000|2023-06-01 13:45:00|50467.5|50417.5|50492.5|50442.5|50527.5|50477.5|50427.5|50377.5|675
1685627400000|2023-06-01 13:50:00|50487|50437|50449|50399|50497.5|50447.5|50407.5|50357.5|601
1685627700000|2023-06-01 13:55:00|50452|50402|50488.5|50438.5|50517.5|50467.5|50397.5|50347.5|576
1685628000000|2023-06-01 14:00:00|50495|50415|50388|50338|50495|50431|50345|50295|661
1685628300000|2023-06-01 14:05:00|50386|50336|50401|50351|50497.5|50447.5|50385|50335|734
1685628600000|2023-06-01 14:10:00|50399|50349|50406|50356|50460|50410|50390.5|50340.5|612
1685628900000|2023-06-01 14:15:00|50403|50353|50466|50416|50497.5|50447.5|50395|50345|637
1685629200000|2023-06-01 14:20:00|50462|50412|50437.5|50357.5|50484|50434|50402.5|50352.5|617
1685629500000|2023-06-01 14:25:00|50441|50391|50458.5|50408.5|50465|50411.5|50412.5|50362.5|568
1685629800000|2023-06-01 14:30:00|50456|50406|50426|50376|50472.5|50422.5|50405|50355|566
1685630100000|2023-06-01 14:35:00|50424.5|50374.5|50445|50395|50462.5|50412.5|50404|50354|583
1685630400000|2023-06-01 14:40:00|50448.5|50398.5|50471.5|50421.5|50506|50456|50425|50375|647
1685630700000|2023-06-01 14:45:00|50476|50426|50491|50441|50522.5|50472.5|50455|50405|585
1685631000000|2023-06-01 14:50:00|50486.5|50436.5|50450|50400|50491.5|50441.5|50417.5|50367.5|494
1685631300000|2023-06-01 14:55:00|50442.5|50392.5|50396.5|50346.5|50482.5|50432.5|50384.5|50334.5|669
1685631600000|2023-06-01 15:00:00|50406|50356|50332|50282|50406|50356|50301|50251|615
1685631900000|2023-06-01 15:05:00|50334.5|50284.5|50366.5|50316.5|50382.5|50332.5|50315|50265|699
1685632200000|2023-06-01 15:10:00|50356|50306|50417.5|50367.5|50442.5|50392.5|50354|50304|605
1685632500000|2023-06-01 15:15:00|50413.5|50363.5|50327.5|50277.5|50417.5|50367.5|50302.5|50252.5|625
1685632800000|2023-06-01 15:20:00|50337.5|50287.5|50320.5|50270.5|50362.5|50312.5|50305|50255|520
1685633100000|2023-06-01 15:25:00|50316|50266|50296|50246|50357.5|50307.5|50285|50235|607
1685633400000|2023-06-01 15:30:00|50301|50251|50276|50226|50317.5|50267.5|50265|50215|508
1685633700000|2023-06-01 15:35:00|50281|50231|50275|50225|50325|50275|50245|50195|565
1685634000000|2023-06-01 15:40:00|50271|50221|50202.5|50152.5|50275|50225|50202.5|50152.5|502
1685634300000|2023-06-01 15:45:00|50216|50166|50193|50143|50232.5|50182.5|50170.5|50120.5|594
1685634600000|2023-06-01 15:50:00|50190|50140|50215.5|50165.5|50227.5|50177.5|50190|50140|553
1685634900000|2023-06-01 15:55:00|50221|50171|50232.5|50182.5|50252.5|50202.5|50195|50145|534
1685635200000|2023-06-01 16:00:00|50231|50181|50233|50183|50252.5|50202.5|50177.5|50127.5|605
1685635500000|2023-06-01 16:05:00|50237.5|50187.5|50241|50191|50251|50201|50197.5|50147.5|508
1685635800000|2023-06-01 16:10:00|50222.5|50172.5|50235.5|50185.5|50257.5|50207.5|50202.5|50152.5|529
1685636100000|2023-06-01 16:15:00|50241|50191|50215.5|50165.5|50252.5|50202.5|50202.5|50152.5|448
1685636400000|2023-06-01 16:20:00|50216|50166|50210|50160|50247.5|50197.5|50200.5|50145|455
1685636700000|2023-06-01 16:25:00|50210.5|50160.5|50217.5|50167.5|50232.5|50182.5|50205|50155|379
1685637000000|2023-06-01 16:30:00|50215.5|50165.5|50239.5|50189.5|50242.5|50192.5|50205|50155|351
1685637300000|2023-06-01 16:35:00|50237.5|50187.5|50252.5|50202.5|50264|50214|50225|50175|378
1685637600000|2023-06-01 16:40:00|50255.5|50205.5|50275.5|50225.5|50304.5|50254.5|50245|50195|404
1685637900000|2023-06-01 16:45:00|50279|50229|50271|50221|50279|50229|50260.5|50210.5|362
1685638200000|2023-06-01 16:50:00|50272.5|50222.5|50235|50185|50274|50224|50225|50175|387
1685638500000|2023-06-01 16:55:00|50225|50175|50229|50179|50252|50202|50215|50165|415
1685638800000|2023-06-01 17:00:00|50227.5|50177.5|50216|50166|50232.5|50182.5|50205|50155|346
1685639100000|2023-06-01 17:05:00|50217.5|50167.5|50180.5|50130.5|50217.5|50167.5|50135|50085|425
1685639400000|2023-06-01 17:10:00|50185.5|50135.5|50197.5|50147.5|50210.5|50160.5|50165|50115|455
1685639700000|2023-06-01 17:15:00|50198.5|50148.5|50175.5|50125.5|50214|50164|50175|50125|455
1685640000000|2023-06-01 17:20:00|50184|50134|50183.5|50133.5|50206|50156|50175|50125|455
1685640300000|2023-06-01 17:25:00|50185|50135|50170.5|50120.5|50207.5|50157.5|50160|50110|394
1685640600000|2023-06-01 17:30:00|50165|50115|50183|50133|50197.5|50147.5|50160.5|50110.5|374
1685640900000|2023-06-01 17:35:00|50175|50125|50180.5|50130.5|50191|50141|50155|50105|398
1685641200000|2023-06-01 17:40:00|50177.5|50127.5|50173|50123|50192.5|50142.5|50155|50105|309
1685641500000|2023-06-01 17:45:00|50175|50125|50185.5|50135.5|50210.5|50160.5|50173|50123|354
1685641800000|2023-06-01 17:50:00|50180.5|50130.5|50207.5|50157.5|50212.5|50162.5|50175|50125|315
1685642100000|2023-06-01 17:55:00|50205|50155|50245.5|50195.5|50252.5|50202.5|50205|50155|437
1685642400000|2023-06-01 18:00:00|50250.5|50200.5|50182.5|50132.5|50252.5|50202.5|50175|50125|360
1685642700000|2023-06-01 18:05:00|50185|50135|50165.5|50115.5|50195.5|50145.5|50155|50105|374
1685643000000|2023-06-01 18:10:00|50163.5|50113.5|50160.5|50110.5|50177.5|50127.5|50135|50085|321
1685643300000|2023-06-01 18:15:00|50155.5|50105.5|50152.5|50102.5|50165.5|50115.5|50145|50095|319
1685643600000|2023-06-01 18:20:00|50153|50103|50135|50085|50157.5|50107.5|50115|50065|326
1685643900000|2023-06-01 18:25:00|50137.5|50087.5|50080.5|50030.5|50150.5|50100.5|50075|50025|450
1685644200000|2023-06-01 18:30:00|50090.5|50040.5|50090|50040|50105|50055|50075|50025|323
1685644500000|2023-06-01 18:35:00|50090.5|50040.5|50115.5|50065.5|50127.5|50077.5|50090|50040|293
1685644800000|2023-06-01 18:40:00|50110.5|50060.5|50130.5|50080.5|50147.5|50097.5|50105|50055|402
1685645100000|2023-06-01 18:45:00|50132.5|50082.5|50143|50093|50155.5|50105.5|50105|50055|410
1685645400000|2023-06-01 18:50:00|50142|50092|50100.5|50050.5|50157.5|50107.5|50094.5|50044.5|383
1685645700000|2023-06-01 18:55:00|50098|50048|50098.5|50048.5|50110.5|50060.5|50075|50025|425
1685646000000|2023-06-01 19:00:00|50102.5|50052.5|50085|50035|50112.5|50062.5|50075|50025|374
1685646300000|2023-06-01 19:05:00|50090.5|50040.5|50107.5|50057.5|50123|50073|50075|50025|291
1685646600000|2023-06-01 19:10:00|50103|50053|50124.5|50074.5|50135.5|50085.5|50095|50045|254
1685646900000|2023-06-01 19:15:00|50125.5|50075.5|50137.5|50087.5|50145.5|50095.5|50124.5|50074.5|264
1685647200000|2023-06-01 19:20:00|50140.5|50090.5|50148|50098|50152.5|50102.5|50135|50085|188
1685647500000|2023-06-01 19:25:00|50145.5|50095.5|50155.5|50105.5|50172.5|50122.5|50135|50085|327
1685647800000|2023-06-01 19:30:00|50157.5|50107.5|50162.5|50112.5|50167.5|50117.5|50145|50095|195
1685648100000|2023-06-01 19:35:00|50159.5|50109.5|50137.5|50087.5|50162.5|50112.5|50125|50075|276
1685648400000|2023-06-01 19:40:00|50130.5|50080.5|50113|50063|50132.5|50082.5|50108|50058|200
1685648700000|2023-06-01 19:45:00|50115.5|50065.5|50107.5|50057.5|50123|50073|50099|50049|255
1685649000000|2023-06-01 19:50:00|50110.5|50060.5|50104|50054|50112.5|50062.5|50097|50047|256
1685649300000|2023-06-01 19:55:00|50105.5|50055.5|50087.5|50037.5|50112.5|50062.5|50079.5|50029.5|338
1685621400000|2023-06-01 12:10:00|50480.5|50430.5|50410|50360|50500|50449.5|50325|50275|612
1685621700000|2023-06-01 12:15:00|50414|50364|50402.5|50352.5|50500|50449.5|50353|50303|828
1685622000000|2023-06-01 12:20:00|50413|50363|50447.5|50397.5|50525|50469|50402.5|50352.5|771
1685622300000|2023-06-01 12:25:00|50457.5|50407.5|50432.5|50382.5|50487.5|50437.5|50350|50300|710
1685622600000|2023-06-01 12:30:00|50390|50340|50386|50336|50438.5|50388.5|50305|50249|867
1685622900000|2023-06-01 12:35:00|50392.5|50342.5|50322.5|50272.5|50447.5|50397.5|50322.5|50272.5|741
1685623200000|2023-06-01 12:40:00|50327.5|50277.5|50258|50208|50349.5|50299.5|50252.5|50202.5|709
1685623500000|2023-06-01 12:45:00|50255.5|50205.5|50336|50286|50367.5|50317.5|50237|50187|692
1685623800000|2023-06-01 12:50:00|50340.5|50290.5|50462.5|50412.5|50482.5|50432.5|50332.5|50282.5|750
1685624100000|2023-06-01 12:55:00|50460.5|50410.5|50467.5|50417.5|50525|50465|50410.5|50360.5|786
1685624400000|2023-06-01 13:00:00|50463.5|50413.5|50497|50447|50547.5|50497.5|50460.5|50410.5|754
1685624700000|2023-06-01 13:05:00|50490|50440|50524.5|50474.5|50537.5|50487.5|50464.5|50414.5|560
1685625000000|2023-06-01 13:10:00|50527.5|50477.5|50559.5|50509.5|50567.5|50517.5|50470|50420|573
1685625300000|2023-06-01 13:15:00|50569.5|50519.5|50584.5|50534.5|50595|50545|50527.5|50477.5|599
1685625600000|2023-06-01 13:20:00|50579.5|50529.5|50478.5|50428.5|50612.5|50562.5|50455|50405|643
1685625900000|2023-06-01 13:25:00|50479.5|50429.5|50449|50399|50515|50465|50418.5|50368.5|580
1685626200000|2023-06-01 13:30:00|50445|50395|50371|50321|50472.5|50422.5|50363.5|50313.5|748
1685626500000|2023-06-01 13:35:00|50377.5|50327.5|50412.5|50362.5|50447.5|50397.5|50345|50295|660
1685626800000|2023-06-01 13:40:00|50402.5|50352.5|50469.5|50419.5|50507.5|50457.5|50385|50335|643
1685627100000|2023-06-01 13:45:00|50467.5|50417.5|50492.5|50442.5|50527.5|50477.5|50427.5|50377.5|675
1685627400000|2023-06-01 13:50:00|50487|50437|50449|50399|50497.5|50447.5|50407.5|50357.5|601
1685627700000|2023-06-01 13:55:00|50452|50402|50488.5|50438.5|50517.5|50467.5|50397.5|50347.5|576
1685628000000|2023-06-01 14:00:00|50495|50415|50388|50338|50495|50431|50345|50295|661
1685628300000|2023-06-01 14:05:00|50386|50336|50401|50351|50497.5|50447.5|50385|50335|734
1685628600000|2023-06-01 14:10:00|50399|50349|50406|50356|50460|50410|50390.5|50340.5|612
1685628900000|2023-06-01 14:15:00|50403|50353|50466|50416|50497.5|50447.5|50395|50345|637
1685629200000|2023-06-01 14:20:00|50462|50412|50437.5|50357.5|50484|50434|50402.5|50352.5|617
1685629500000|2023-06-01 14:25:00|50441|50391|50458.5|50408.5|50465|50411.5|50412.5|50362.5|568
1685629800000|2023-06-01 14:30:00|50456|50406|50426|50376|50472.5|50422.5|50405|50355|566
1685630100000|2023-06-01 14:35:00|50424.5|50374.5|50445|50395|50462.5|50412.5|50404|50354|583
1685630400000|2023-06-01 14:40:00|50448.5|50398.5|50471.5|50421.5|50506|50456|50425|50375|647
1685630700000|2023-06-01 14:45:00|50476|50426|50491|50441|50522.5|50472.5|50455|50405|585
1685631000000|2023-06-01 14:50:00|50486.5|50436.5|50450|50400|50491.5|50441.5|50417.5|50367.5|494
1685631300000|2023-06-01 14:55:00|50442.5|50392.5|50396.5|50346.5|50482.5|50432.5|50384.5|50334.5|669
1685631600000|2023-06-01 15:00:00|50406|50356|50332|50282|50406|50356|50301|50251|615
1685631900000|2023-06-01 15:05:00|50334.5|50284.5|50366.5|50316.5|50382.5|50332.5|50315|50265|699
1685632200000|2023-06-01 15:10:00|50356|50306|50417.5|50367.5|50442.5|50392.5|50354|50304|605
1685632500000|2023-06-01 15:15:00|50413.5|50363.5|50327.5|50277.5|50417.5|50367.5|50302.5|50252.5|625
1685632800000|2023-06-01 15:20:00|50337.5|50287.5|50320.5|50270.5|50362.5|50312.5|50305|50255|520
1685633100000|2023-06-01 15:25:00|50316|50266|50296|50246|50357.5|50307.5|50285|50235|607
1685633400000|2023-06-01 15:30:00|50301|50251|50276|50226|50317.5|50267.5|50265|50215|508
1685633700000|2023-06-01 15:35:00|50281|50231|50275|50225|50325|50275|50245|50195|565
1685634000000|2023-06-01 15:40:00|50271|50221|50202.5|50152.5|50275|50225|50202.5|50152.5|502
1685634300000|2023-06-01 15:45:00|50216|50166|50193|50143|50232.5|50182.5|50170.5|50120.5|594
1685634600000|2023-06-01 15:50:00|50190|50140|50215.5|50165.5|50227.5|50177.5|50190|50140|553
1685634900000|2023-06-01 15:55:00|50221|50171|50232.5|50182.5|50252.5|50202.5|50195|50145|534
1685635200000|2023-06-01 16:00:00|50231|50181|50233|50183|50252.5|50202.5|50177.5|50127.5|605
1685635500000|2023-06-01 16:05:00|50237.5|50187.5|50241|50191|50251|50201|50197.5|50147.5|508
1685635800000|2023-06-01 16:10:00|50222.5|50172.5|50235.5|50185.5|50257.5|50207.5|50202.5|50152.5|529
1685636100000|2023-06-01 16:15:00|50241|50191|50215.5|50165.5|50252.5|50202.5|50202.5|50152.5|448
1685636400000|2023-06-01 16:20:00|50216|50166|50210|50160|50247.5|50197.5|50200.5|50145|455
1685636700000|2023-06-01 16:25:00|50210.5|50160.5|50217.5|50167.5|50232.5|50182.5|50205|50155|379
1685637000000|2023-06-01 16:30:00|50215.5|50165.5|50239.5|50189.5|50242.5|50192.5|50205|50155|351
1685637300000|2023-06-01 16:35:00|50237.5|50187.5|50252.5|50202.5|50264|50214|50225|50175|378
1685637600000|2023-06-01 16:40:00|50255.5|50205.5|50275.5|50225.5|50304.5|50254.5|50245|50195|404
1685637900000|2023-06-01 16:45:00|50279|50229|50271|50221|50279|50229|50260.5|50210.5|362
1685638200000|2023-06-01 16:50:00|50272.5|50222.5|50235|50185|50274|50224|50225|50175|387
1685638500000|2023-06-01 16:55:00|50225|50175|50229|50179|50252|50202|50215|50165|415
1685638800000|2023-06-01 17:00:00|50227.5|50177.5|50216|50166|50232.5|50182.5|50205|50155|346
1685639100000|2023-06-01 17:05:00|50217.5|50167.5|50180.5|50130.5|50217.5|50167.5|50135|50085|425
1685639400000|2023-06-01 17:10:00|50185.5|50135.5|50197.5|50147.5|50210.5|50160.5|50165|50115|455
1685639700000|2023-06-01 17:15:00|50198.5|50148.5|50175.5|50125.5|50214|50164|50175|50125|455
1685640000000|2023-06-01 17:20:00|50184|50134|50183.5|50133.5|50206|50156|50175|50125|455
1685640300000|2023-06-01 17:25:00|50185|50135|50170.5|50120.5|50207.5|50157.5|50160|50110|394
1685640600000|2023-06-01 17:30:00|50165|50115|50183|50133|50197.5|50147.5|50160.5|50110.5|374
1685640900000|2023-06-01 17:35:00|50175|50125|50180.5|50130.5|50191|50141|50155|50105|398
1685641200000|2023-06-01 17:40:00|50177.5|50127.5|50173|50123|50192.5|50142.5|50155|50105|309
1685641500000|2023-06-01 17:45:00|50175|50125|50185.5|50135.5|50210.5|50160.5|50173|50123|354
1685641800000|2023-06-01 17:50:00|50180.5|50130.5|50207.5|50157.5|50212.5|50162.5|50175|50125|315
1685642100000|2023-06-01 17:55:00|50205|50155|50245.5|50195.5|50252.5|50202.5|50205|50155|437
1685642400000|2023-06-01 18:00:00|50250.5|50200.5|50182.5|50132.5|50252.5|50202.5|50175|50125|360
1685642700000|2023-06-01 18:05:00|50185|50135|50165.5|50115.5|50195.5|50145.5|50155|50105|374
1685643000000|2023-06-01 18:10:00|50163.5|50113.5|50160.5|50110.5|50177.5|50127.5|50135|50085|321
1685643300000|2023-06-01 18:15:00|50155.5|50105.5|50152.5|50102.5|50165.5|50115.5|50145|50095|319
1685643600000|2023-06-01 18:20:00|50153|50103|50135|50085|50157.5|50107.5|50115|50065|326
1685643900000|2023-06-01 18:25:00|50137.5|50087.5|50080.5|50030.5|50150.5|50100.5|50075|50025|450
1685644200000|2023-06-01 18:30:00|50090.5|50040.5|50090|50040|50105|50055|50075|50025|323
1685644500000|2023-06-01 18:35:00|50090.5|50040.5|50115.5|50065.5|50127.5|50077.5|50090|50040|293
1685644800000|2023-06-01 18:40:00|50110.5|50060.5|50130.5|50080.5|50147.5|50097.5|50105|50055|402
1685645100000|2023-06-01 18:45:00|50132.5|50082.5|50143|50093|50155.5|50105.5|50105|50055|410
1685645400000|2023-06-01 18:50:00|50142|50092|50100.5|50050.5|50157.5|50107.5|50094.5|50044.5|383
1685645700000|2023-06-01 18:55:00|50098|50048|50098.5|50048.5|50110.5|50060.5|50075|50025|425
1685646000000|2023-06-01 19:00:00|50102.5|50052.5|50085|50035|50112.5|50062.5|50075|50025|374
1685646300000|2023-06-01 19:05:00|50090.5|50040.5|50107.5|50057.5|50123|50073|50075|50025|291
1685646600000|2023-06-01 19:10:00|50103|50053|50124.5|50074.5|50135.5|50085.5|50095|50045|254
1685646900000|2023-06-01 19:15:00|50125.5|50075.5|50137.5|50087.5|50145.5|50095.5|50124.5|50074.5|264
1685647200000|2023-06-01 19:20:00|50140.5|50090.5|50148|50098|50152.5|50102.5|50135|50085|188
1685647500000|2023-06-01 19:25:00|50145.5|50095.5|50155.5|50105.5|50172.5|50122.5|50135|50085|327
1685647800000|2023-06-01 19:30:00|50157.5|50107.5|50162.5|50112.5|50167.5|50117.5|50145|50095|195
1685648100000|2023-06-01 19:35:00|50159.5|50109.5|50137.5|50087.5|50162.5|50112.5|50125|50075|276
1685648400000|2023-06-01 19:40:00|50130.5|50080.5|50113|50063|50132.5|50082.5|50108|50058|200
1685648700000|2023-06-01 19:45:00|50115.5|50065.5|50107.5|50057.5|50123|50073|50099|50049|255
1685649000000|2023-06-01 19:50:00|50110.5|50060.5|50104|50054|50112.5|50062.5|50097|50047|256
1685649300000|2023-06-01 19:55:00|50105.5|50055.5|50087.5|50037.5|50112.5|50062.5|50079.5|50029.5|338
1685707800000|2023-06-02 12:10:00|49925.5|49875.5|49926.5|49876.5|49947|49897|49897.5|49847.5|404
1685708100000|2023-06-02 12:15:00|49921.5|49871.5|49900.5|49850.5|49944|49891.5|49857.5|49807.5|567
1685708400000|2023-06-02 12:20:00|49899.5|49849.5|49920.5|49870.5|49945|49895|49867.5|49817.5|683
1685708700000|2023-06-02 12:25:00|49919.5|49869.5|49886.5|49836.5|49961.5|49905.5|49844.5|49780|651
1685709000000|2023-06-02 12:30:00|49889.5|49839.5|49879.5|49829.5|50046.5|49981|49856.5|49779|915
1685709300000|2023-06-02 12:35:00|49880|49830|49807|49757|49907|49857|49764.5|49714.5|913
1685709600000|2023-06-02 12:40:00|49789.5|49739.5|49794.5|49744.5|49835|49785|49697.5|49645|848
1685709900000|2023-06-02 12:45:00|49802|49752|49745|49695|49803|49753|49714.5|49664.5|855
1685710200000|2023-06-02 12:50:00|49746|49696|49724.5|49674.5|49795.5|49745.5|49719.5|49669.5|858
1685710500000|2023-06-02 12:55:00|49727|49677|49631.5|49581.5|49739.5|49689.5|49619.5|49569.5|776
1685710800000|2023-06-02 13:00:00|49625|49575|49599.5|49549.5|49644.5|49594.5|49546.5|49495|798
1685711100000|2023-06-02 13:05:00|49602.5|49552.5|49621.5|49571.5|49634.5|49584.5|49565|49515|791
1685711400000|2023-06-02 13:10:00|49622.5|49572.5|49625|49575|49679.5|49629.5|49611|49561|776
1685711700000|2023-06-02 13:15:00|49630|49580|49585|49535|49632|49582|49574.5|49524.5|696
1685712000000|2023-06-02 13:20:00|49591|49541|49546|49496|49610|49560|49517.5|49467.5|776
1685712300000|2023-06-02 13:25:00|49551.5|49501.5|49545|49495|49554.5|49504.5|49477.5|49427.5|669
1685712600000|2023-06-02 13:30:00|49546|49496|49554.5|49504.5|49559.5|49509.5|49507.5|49457.5|776
1685712900000|2023-06-02 13:35:00|49545.5|49495.5|49583.5|49533.5|49619.5|49569.5|49537.5|49487.5|721
1685713200000|2023-06-02 13:40:00|49581.5|49531.5|49619.5|49569.5|49630|49580|49567.5|49517.5|675
1685713500000|2023-06-02 13:45:00|49625|49575|49597.5|49547.5|49639|49589|49587.5|49537.5|708
1685713800000|2023-06-02 13:50:00|49599.5|49549.5|49613.5|49563.5|49644|49594|49585|49535|707
1685714100000|2023-06-02 13:55:00|49614|49564|49523.5|49473.5|49624|49574|49507.5|49457.5|689
1685714400000|2023-06-02 14:00:00|49524|49474|49551.5|49501.5|49556.5|49506.5|49484.5|49434.5|691
1685714700000|2023-06-02 14:05:00|49559|49509|49547.5|49497.5|49585|49535|49514.5|49464.5|692
1685715000000|2023-06-02 14:10:00|49555|49505|49604|49554|49604|49554|49547.5|49497.5|666
1685715300000|2023-06-02 14:15:00|49603.5|49553.5|49589.5|49539.5|49614|49564|49559|49509|680
1685715600000|2023-06-02 14:20:00|49593.5|49543.5|49638.5|49588.5|49644|49594|49581.5|49531.5|565
1685715900000|2023-06-02 14:25:00|49639|49589|49640.5|49590.5|49663|49609|49621.5|49571.5|600
1685716200000|2023-06-02 14:30:00|49641.5|49591.5|49675|49625|49679|49629|49620.5|49570.5|572
1685716500000|2023-06-02 14:35:00|49671.5|49621.5|49619|49569|49672.5|49622.5|49597.5|49547.5|616
1685716800000|2023-06-02 14:40:00|49618.5|49568.5|49646.5|49596.5|49695.5|49645.5|49613.5|49563.5|580
1685717100000|2023-06-02 14:45:00|49647.5|49597.5|49638.5|49588.5|49664|49614|49575.5|49525.5|635
1685717400000|2023-06-02 14:50:00|49642|49592|49624.5|49574.5|49652.5|49602.5|49615.5|49565.5|649
1685717700000|2023-06-02 14:55:00|49623.5|49573.5|49577.5|49527.5|49629|49579|49569.5|49519.5|681
1685718000000|2023-06-02 15:00:00|49581.5|49531.5|49624|49574|49634|49584|49567.5|49517.5|665
1685718300000|2023-06-02 15:05:00|49622.5|49572.5|49634|49584|49648|49590.5|49605.5|49555.5|550
1685718600000|2023-06-02 15:10:00|49632.5|49582.5|49609.5|49559.5|49645.5|49595.5|49604.5|49554.5|541
1685718900000|2023-06-02 15:15:00|49613|49563|49574.5|49524.5|49613|49563|49557.5|49507.5|539
1685719200000|2023-06-02 15:20:00|49577|49527|49562.5|49512.5|49585.5|49535.5|49551.5|49501.5|579
1685719500000|2023-06-02 15:25:00|49565.5|49515.5|49566.5|49516.5|49570.5|49520.5|49537.5|49487.5|534
1685719800000|2023-06-02 15:30:00|49568|49518|49587.5|49537.5|49598|49548|49557.5|49507.5|473
1685720100000|2023-06-02 15:35:00|49595.5|49545.5|49589.5|49539.5|49605.5|49555.5|49587.5|49537.5|303
1685720400000|2023-06-02 15:40:00|49591.5|49541.5|49589.5|49539.5|49615.5|49565.5|49574.5|49524.5|379
1685720700000|2023-06-02 15:45:00|49588|49538|49616.5|49566.5|49625.5|49575.5|49581.5|49531.5|443
1685721000000|2023-06-02 15:50:00|49621.5|49571.5|49604|49554|49635.5|49585.5|49597.5|49547.5|516
1685721300000|2023-06-02 15:55:00|49607.5|49557.5|49619.5|49569.5|49630.5|49580.5|49597.5|49545|474
1685721600000|2023-06-02 16:00:00|49625.5|49575.5|49607.5|49557.5|49635.5|49585.5|49597.5|49547.5|414
1685721900000|2023-06-02 16:05:00|49604|49554|49601.5|49551.5|49615.5|49565.5|49587.5|49537.5|452
1685722200000|2023-06-02 16:10:00|49608|49558|49666.5|49616.5|49672.5|49622.5|49599.5|49549.5|485
1685722500000|2023-06-02 16:15:00|49670.5|49620.5|49674.5|49624.5|49710.5|49660.5|49659.5|49609.5|517
1685722800000|2023-06-02 16:20:00|49682.5|49632.5|49680.5|49630.5|49691|49641|49667.5|49617.5|473
1685723100000|2023-06-02 16:25:00|49674.5|49624.5|49677.5|49627.5|49685.5|49635.5|49657.5|49607.5|369
1685723400000|2023-06-02 16:30:00|49674.5|49624.5|49665|49615|49680.5|49630.5|49647.5|49597.5|426
1685723700000|2023-06-02 16:35:00|49667.5|49617.5|49709.5|49659.5|49715.5|49665.5|49664.5|49614.5|429
1685724000000|2023-06-02 16:40:00|49713|49663|49674.5|49624.5|49715.5|49665.5|49667.5|49617.5|505
1685724300000|2023-06-02 16:45:00|49678|49628|49659.5|49609.5|49685.5|49635.5|49647.5|49597.5|535
1685724600000|2023-06-02 16:50:00|49647.5|49597.5|49616|49566|49661|49611|49609.5|49559.5|385
1685724900000|2023-06-02 16:55:00|49613.5|49563.5|49611|49561|49628.5|49578.5|49596.5|49546.5|422
1685725200000|2023-06-02 17:00:00|49619.5|49569.5|49625.5|49575.5|49635.5|49585.5|49607.5|49557.5|275
1685725500000|2023-06-02 17:05:00|49635.5|49585.5|49638|49588|49645.5|49595.5|49617.5|49567.5|252
1685725800000|2023-06-02 17:10:00|49638.5|49588.5|49635.5|49585.5|49655.5|49605.5|49605.5|49555.5|450
1685726100000|2023-06-02 17:15:00|49640.5|49590.5|49649.5|49599.5|49665.5|49615.5|49633|49583|361
1685726400000|2023-06-02 17:20:00|49658.5|49608.5|49629.5|49579.5|49660.5|49610.5|49620.5|49570.5|276
1685726700000|2023-06-02 17:25:00|49620.5|49570.5|49628|49578|49630.5|49580.5|49597.5|49547.5|410
1685727000000|2023-06-02 17:30:00|49625.5|49575.5|49645.5|49595.5|49655.5|49605.5|49620.5|49570.5|477
1685727300000|2023-06-02 17:35:00|49643|49593|49640.5|49590.5|49655.5|49605.5|49628.5|49578.5|425
1685727600000|2023-06-02 17:40:00|49638.5|49588.5|49638.5|49588.5|49653|49600.5|49631.5|49573|347
1685727900000|2023-06-02 17:45:00|49643.5|49593.5|49643.5|49593.5|49660.5|49610.5|49631.5|49581.5|319
1685728200000|2023-06-02 17:50:00|49639.5|49589.5|49655|49605|49665|49615|49635|49585|325
1685728500000|2023-06-02 17:55:00|49658|49608|49680.5|49630.5|49685.5|49635.5|49651.5|49601.5|333
1685728800000|2023-06-02 18:00:00|49674.5|49624.5|49681.5|49631.5|49685.5|49635.5|49665|49615|239
1685729100000|2023-06-02 18:05:00|49684|49634|49660.5|49610.5|49695.5|49645.5|49645|49590.5|422
1685729400000|2023-06-02 18:10:00|49658.5|49608.5|49665.5|49615.5|49670.5|49620.5|49651.5|49601.5|184
1685729700000|2023-06-02 18:15:00|49670.5|49620.5|49644.5|49594.5|49670.5|49620.5|49625|49575|351
1685730000000|2023-06-02 18:20:00|49640.5|49590.5|49650.5|49600.5|49673|49608.5|49626.5|49576.5|368
1685730300000|2023-06-02 18:25:00|49646|49596|49640.5|49590.5|49660.5|49610.5|49635|49585|215
1685730600000|2023-06-02 18:30:00|49633.5|49583.5|49649|49599|49655.5|49605.5|49631.5|49570.5|355
1685730900000|2023-06-02 18:35:00|49650.5|49600.5|49635.5|49585.5|49673|49615.5|49631.5|49581.5|320
1685731200000|2023-06-02 18:40:00|49634|49584|49635.5|49585.5|49648|49595.5|49621.5|49568|259
1685731500000|2023-06-02 18:45:00|49633|49583|49635|49585|49650.5|49600.5|49625|49575|329
1685731800000|2023-06-02 18:50:00|49636.5|49586.5|49651.5|49601.5|49665.5|49615.5|49635|49585|201
1685732100000|2023-06-02 18:55:00|49652|49602|49658|49608|49670.5|49620.5|49646.5|49596.5|243
1685732400000|2023-06-02 19:00:00|49655.5|49605.5|49625.5|49575.5|49658|49608|49615|49565|293
1685732700000|2023-06-02 19:05:00|49621|49571|49610|49560|49630.5|49580.5|49605|49555|200
1685733000000|2023-06-02 19:10:00|49606.5|49556.5|49598.5|49548.5|49620.5|49570.5|49575|49525|440
1685733300000|2023-06-02 19:15:00|49600|49550|49590.5|49540.5|49608|49550.5|49575|49525|340
1685733600000|2023-06-02 19:20:00|49586.5|49536.5|49595.5|49545.5|49600.5|49550.5|49586.5|49536.5|287
1685733900000|2023-06-02 19:25:00|49600.5|49550.5|49605.5|49555.5|49623|49565|49595|49543|325
1685734200000|2023-06-02 19:30:00|49610|49560|49594|49544|49624|49574|49585|49535|417
1685734500000|2023-06-02 19:35:00|49595.5|49545.5|49578.5|49528.5|49600.5|49550.5|49565|49515|351
1685734800000|2023-06-02 19:40:00|49580.5|49530.5|49573|49523|49580.5|49530.5|49566.5|49516.5|261
1685735100000|2023-06-02 19:45:00|49575.5|49525.5|49570.5|49520.5|49580.5|49530.5|49556.5|49506.5|268
1685735400000|2023-06-02 19:50:00|49573.5|49523.5|49556.5|49506.5|49580.5|49530.5|49556.5|49506.5|202
1685735700000|2023-06-02 19:55:00|49560.5|49510.5|49568|49518|49570.5|49520.5|49548.5|49498.5|246
1685967000000|2023-06-05 12:10:00|49545|49495|49495.5|49445.5|49584.5|49534.5|49455.5|49405.5|621
1685967300000|2023-06-05 12:15:00|49496.5|49446.5|49465|49415|49577|49527|49425.5|49375.5|864
1685967600000|2023-06-05 12:20:00|49461.5|49411.5|49397|49347|49497.5|49447.5|49385.5|49335.5|761
1685967900000|2023-06-05 12:25:00|49396.5|49346.5|49450|49400|49462.5|49412.5|49375.5|49325.5|636
1685968200000|2023-06-05 12:30:00|49455|49405|49435|49385|49485|49435|49422.5|49372.5|504
1685968500000|2023-06-05 12:35:00|49435.5|49385.5|49479|49429|49515|49465|49425|49375|638
1685968800000|2023-06-05 12:40:00|49479.5|49429.5|49499.5|49449.5|49526.5|49476.5|49467.5|49417.5|671
1685969100000|2023-06-05 12:45:00|49506.5|49456.5|49483|49433|49515|49465|49462.5|49412.5|686
1685969400000|2023-06-05 12:50:00|49485.5|49435.5|49465.5|49415.5|49515|49465|49450.5|49400.5|515
1685969700000|2023-06-05 12:55:00|49469|49419|49420.5|49370.5|49495|49445|49420.5|49370.5|636
1685970000000|2023-06-05 13:00:00|49422|49372|49416|49366|49435|49385|49390.5|49340.5|730
1685970300000|2023-06-05 13:05:00|49405.5|49355.5|49431|49381|49452|49402|49372.5|49322.5|749
1685970600000|2023-06-05 13:10:00|49430.5|49380.5|49445.5|49395.5|49446.5|49396.5|49410.5|49360.5|677
1685970900000|2023-06-05 13:15:00|49441|49391|49465|49415|49485|49426.5|49435|49385|531
1685971200000|2023-06-05 13:20:00|49464|49414|49452|49402|49482|49432|49443|49393|633
1685971500000|2023-06-05 13:25:00|49459|49409|49425|49375|49475|49425|49425|49375|515
1685971800000|2023-06-05 13:30:00|49421.5|49371.5|49396.5|49346.5|49451.5|49401.5|49391|49341|576
1685972100000|2023-06-05 13:35:00|49391|49341|49424.5|49374.5|49437|49387|49386.5|49336.5|504
1685972400000|2023-06-05 13:40:00|49426.5|49376.5|49441.5|49391.5|49446.5|49396.5|49416|49364|414
1685972700000|2023-06-05 13:45:00|49438.5|49388.5|49374|49324|49441.5|49391.5|49351|49301|502
1685973000000|2023-06-05 13:50:00|49376|49326|49418.5|49368.5|49422|49372|49371|49321|517
1685973300000|2023-06-05 13:55:00|49421.5|49371.5|49436.5|49386.5|49441|49391|49386|49334|493
1685973600000|2023-06-05 14:00:00|49431|49381|49226|49176|49431.5|49381.5|49221|49171|795
1685973900000|2023-06-05 14:05:00|49228.5|49178.5|49276|49226|49283.5|49233.5|49201|49151|754
1685974200000|2023-06-05 14:10:00|49281|49231|49318.5|49268.5|49328.5|49278.5|49276|49226|604
1685974500000|2023-06-05 14:15:00|49316|49266|49374|49324|49384.5|49334.5|49311|49261|666
1685974800000|2023-06-05 14:20:00|49379.5|49329.5|49327|49277|49384.5|49334.5|49319.5|49269.5|681
1685975100000|2023-06-05 14:25:00|49337|49287|49364.5|49314.5|49370.5|49320.5|49286|49236|642
1685975400000|2023-06-05 14:30:00|49365.5|49315.5|49344|49294|49388|49330.5|49341|49291|617
1685975700000|2023-06-05 14:35:00|49336|49286|49339.5|49289.5|49365.5|49315.5|49316.5|49266.5|592
1685976000000|2023-06-05 14:40:00|49339|49289|49336|49286|49359.5|49309.5|49331|49281|525
1685976300000|2023-06-05 14:45:00|49331.5|49281.5|49285.5|49235.5|49345.5|49295.5|49268.5|49218.5|636
1685976600000|2023-06-05 14:50:00|49284.5|49234.5|49271|49221|49310.5|49260.5|49255.5|49205.5|629
1685976900000|2023-06-05 14:55:00|49272|49222|49275.5|49225.5|49308|49252.5|49251|49201|674
1685977200000|2023-06-05 15:00:00|49271|49221|49225.5|49175.5|49280.5|49230.5|49216|49166|580
1685977500000|2023-06-05 15:05:00|49222.5|49172.5|49239.5|49189.5|49254.5|49204.5|49186|49136|590
1685977800000|2023-06-05 15:10:00|49233.5|49183.5|49221.5|49171.5|49240.5|49190.5|49206|49156|465
1685978100000|2023-06-05 15:15:00|49227|49177|49195.5|49145.5|49238|49180.5|49171|49121|454
1685978400000|2023-06-05 15:20:00|49188|49138|49208|49158|49220.5|49170.5|49185.5|49135.5|525
1685978700000|2023-06-05 15:25:00|49212|49162|49210.5|49160.5|49225.5|49175.5|49190.5|49140.5|487
1685979000000|2023-06-05 15:30:00|49205.5|49155.5|49210.5|49160.5|49219|49169|49193|49143|413
1685979300000|2023-06-05 15:35:00|49219|49169|49235.5|49185.5|49250.5|49200.5|49205.5|49155.5|370
1685979600000|2023-06-05 15:40:00|49230|49180|49220|49170|49243.5|49193.5|49193.5|49143.5|419
1685979900000|2023-06-05 15:45:00|49216.5|49166.5|49238.5|49188.5|49254|49204|49215.5|49165.5|396
1685980200000|2023-06-05 15:50:00|49239.5|49189.5|49231.5|49181.5|49260|49210|49216.5|49166.5|385
1685980500000|2023-06-05 15:55:00|49230|49180|49198|49148|49239|49189|49195.5|49145.5|281
1685980800000|2023-06-05 16:00:00|49202|49152|49176.5|49126.5|49215|49165|49170.5|49120.5|562
1685981100000|2023-06-05 16:05:00|49165.5|49115.5|49208.5|49158.5|49219|49169|49155.5|49105.5|461
1685981400000|2023-06-05 16:10:00|49209.5|49159.5|49208.5|49158.5|49230|49180|49195.5|49145.5|255
1685981700000|2023-06-05 16:15:00|49207|49157|49221.5|49171.5|49224.5|49174.5|49201.5|49151.5|401
1685982000000|2023-06-05 16:20:00|49222.5|49172.5|49212.5|49162.5|49234.5|49184.5|49209|49159|290
1685982300000|2023-06-05 16:25:00|49217.5|49167.5|49222.5|49172.5|49230|49180|49212.5|49162.5|161
1685982600000|2023-06-05 16:30:00|49219|49169|49231|49181|49235|49185|49211.5|49161.5|296
1685982900000|2023-06-05 16:35:00|49229|49179|49226|49176|49245|49195|49221.5|49171.5|312
1685983200000|2023-06-05 16:40:00|49230|49180|49227.5|49177.5|49230|49180|49216.5|49166.5|310
1685983500000|2023-06-05 16:45:00|49222.5|49172.5|49218.5|49168.5|49230|49180|49214|49164|263
1685983800000|2023-06-05 16:50:00|49222|49172|49189|49139|49230|49180|49184.5|49134.5|243
1685984100000|2023-06-05 16:55:00|49182.5|49132.5|49191.5|49141.5|49200|49150|49171.5|49121.5|351
1685984400000|2023-06-05 17:00:00|49192.5|49142.5|49208.5|49158.5|49211|49161|49191.5|49141.5|241
1685984700000|2023-06-05 17:05:00|49215|49165|49228|49178|49241|49191|49211.5|49161.5|288
1685985000000|2023-06-05 17:10:00|49230|49180|49224.5|49174.5|49230.5|49180.5|49212.5|49162.5|210
1685985300000|2023-06-05 17:15:00|49222.5|49172.5|49223|49173|49235|49185|49217.5|49167.5|306
1685985600000|2023-06-05 17:20:00|49217.5|49167.5|49226.5|49176.5|49230.5|49180.5|49212.5|49162.5|268
1685985900000|2023-06-05 17:25:00|49227.5|49177.5|49216.5|49166.5|49235|49185|49214.5|49164.5|258
1685986200000|2023-06-05 17:30:00|49226|49176|49216.5|49166.5|49235|49185|49216.5|49166.5|487
1685986500000|2023-06-05 17:35:00|49227.5|49177.5|49201.5|49151.5|49235|49185|49197.5|49147.5|416
1685986800000|2023-06-05 17:40:00|49197.5|49147.5|49191.5|49141.5|49215|49165|49181.5|49131.5|419
1685987100000|2023-06-05 17:45:00|49194.5|49144.5|49186.5|49136.5|49200|49150|49176.5|49126.5|441
1685987400000|2023-06-05 17:50:00|49192.5|49142.5|49195|49145|49205.5|49155.5|49176.5|49126.5|508
1685987700000|2023-06-05 17:55:00|49194.5|49144.5|49176.5|49126.5|49198|49148|49151.5|49101.5|559
1685988000000|2023-06-05 18:00:00|49174.5|49124.5|49188|49138|49196|49146|49146.5|49096.5|618
1685988300000|2023-06-05 18:05:00|49189.5|49139.5|49211.5|49161.5|49235|49185|49181.5|49131.5|560
1685988600000|2023-06-05 18:10:00|49221.5|49171.5|49217|49167|49230.5|49180.5|49207.5|49157.5|445
1685988900000|2023-06-05 18:15:00|49220|49170|49206.5|49156.5|49227|49177|49206.5|49156.5|359
1685989200000|2023-06-05 18:20:00|49211.5|49161.5|49234.5|49184.5|49247.5|49197.5|49201.5|49151.5|370
1685989500000|2023-06-05 18:25:00|49236.5|49186.5|49226.5|49176.5|49262|49212|49226.5|49176.5|354
1685989800000|2023-06-05 18:30:00|49232.5|49182.5|49245|49195|49257|49207|49219|49169|453
1685990100000|2023-06-05 18:35:00|49254.5|49204.5|49267.5|49217.5|49277|49227|49235|49185|275
1685990400000|2023-06-05 18:40:00|49272.5|49222.5|49254.5|49204.5|49277|49227|49242.5|49192.5|311
1685990700000|2023-06-05 18:45:00|49250|49200|49282.5|49232.5|49287.5|49237.5|49245|49195|436
1685991000000|2023-06-05 18:50:00|49277.5|49227.5|49251.5|49201.5|49287.5|49237.5|49249|49199|396
1685991300000|2023-06-05 18:55:00|49252.5|49202.5|49272.5|49222.5|49282|49232|49231.5|49181.5|447
1685991600000|2023-06-05 19:00:00|49278|49228|49267.5|49217.5|49278|49228|49245|49195|335
1685991900000|2023-06-05 19:05:00|49272.5|49222.5|49278|49228|49278|49228|49261.5|49211.5|323
1685992200000|2023-06-05 19:10:00|49267.5|49217.5|49269.5|49219.5|49282|49232|49245|49195|307
1685992500000|2023-06-05 19:15:00|49265|49215|49251.5|49201.5|49275|49225|49245|49195|327
1685992800000|2023-06-05 19:20:00|49247.5|49197.5|49235|49185|49258|49208|49231.5|49181.5|321
1685993100000|2023-06-05 19:25:00|49230|49180|49282.5|49232.5|49297.5|49247.5|49220|49170|342
1685993400000|2023-06-05 19:30:00|49281.5|49231.5|49300|49250|49307.5|49257.5|49275|49225|320
1685993700000|2023-06-05 19:35:00|49295|49245|49294|49244|49307.5|49257.5|49285|49235|302
1685994000000|2023-06-05 19:40:00|49292.5|49242.5|49297.5|49247.5|49307.5|49257.5|49290|49240|292
1685994300000|2023-06-05 19:45:00|49302.5|49252.5|49310|49260|49325|49275|49297.5|49247.5|157
1685994600000|2023-06-05 19:50:00|49305|49255|49330|49280|49330|49280|49301.5|49251.5|253
1685994900000|2023-06-05 19:55:00|49325|49275|49327.5|49277.5|49332.5|49282.5|49311.5|49261.5|237
1686053400000|2023-06-06 12:10:00|49199.5|49149.5|49220|49170|49245|49195|49155|49105|457
1686053700000|2023-06-06 12:15:00|49222.5|49172.5|49249.5|49199.5|49275|49215|49215|49165|544
1686054000000|2023-06-06 12:20:00|49252|49202|49365|49315|49375|49325|49232.5|49182.5|671
1686054300000|2023-06-06 12:25:00|49362.5|49312.5|49395|49345|49415|49365|49317.5|49267.5|675
1686054600000|2023-06-06 12:30:00|49406|49356|49435.5|49385.5|49475|49425|49395|49345|723
1686054900000|2023-06-06 12:35:00|49439|49389|49477|49427|49491.5|49441.5|49420|49370|692
1686055200000|2023-06-06 12:40:00|49485|49435|49458.5|49408.5|49485|49435|49441|49385|555
1686055500000|2023-06-06 12:45:00|49455|49405|49473.5|49423.5|49488.5|49438.5|49445|49385|500
1686055800000|2023-06-06 12:50:00|49469.5|49419.5|49406|49356|49473.5|49423.5|49399.5|49349.5|358
1686056100000|2023-06-06 12:55:00|49407.5|49357.5|49478.5|49428.5|49508.5|49458.5|49394.5|49344.5|659
1686056400000|2023-06-06 13:00:00|49482.5|49432.5|49496.5|49446.5|49535|49485|49477|49427|674
1686056700000|2023-06-06 13:05:00|49491.5|49441.5|49427|49377|49498.5|49448.5|49405|49355|571
1686057000000|2023-06-06 13:10:00|49432.5|49382.5|49455|49405|49468.5|49418.5|49401.5|49351.5|528
1686057300000|2023-06-06 13:15:00|49447.5|49397.5|49493.5|49443.5|49493.5|49443.5|49426.5|49365|658
1686057600000|2023-06-06 13:20:00|49489|49439|49491|49441|49527.5|49477.5|49485|49435|529
1686057900000|2023-06-06 13:25:00|49487.5|49437.5|49522.5|49472.5|49532|49482|49479.5|49429.5|524
1686058200000|2023-06-06 13:30:00|49517.5|49467.5|49547.5|49497.5|49548.5|49498.5|49497.5|49447.5|456
1686058500000|2023-06-06 13:35:00|49543.5|49493.5|49565|49515|49588.5|49538.5|49514.5|49464.5|551
1686058800000|2023-06-06 13:40:00|49557.5|49507.5|49475|49425|49568.5|49518.5|49467|49417|530
1686059100000|2023-06-06 13:45:00|49469.5|49419.5|49493.5|49443.5|49525|49475|49469.5|49419.5|550
1686059400000|2023-06-06 13:50:00|49489.5|49439.5|49482.5|49432.5|49504.5|49454.5|49459.5|49405|540
1686059700000|2023-06-06 13:55:00|49477|49427|49498.5|49448.5|49504.5|49454.5|49462.5|49412.5|444
1686060000000|2023-06-06 14:00:00|49493.5|49443.5|49474.5|49424.5|49502.5|49452.5|49423|49373|562
1686060300000|2023-06-06 14:05:00|49467|49417|49354.5|49304.5|49469.5|49419.5|49344.5|49294.5|670
1686060600000|2023-06-06 14:10:00|49352|49302|49374.5|49324.5|49394.5|49344.5|49333|49283|580
1686060900000|2023-06-06 14:15:00|49368|49318|49344.5|49294.5|49378|49328|49335|49285|492
1686061200000|2023-06-06 14:20:00|49349.5|49299.5|49297|49247|49359.5|49309.5|49289.5|49239.5|501
1686061500000|2023-06-06 14:25:00|49299.5|49249.5|49311.5|49261.5|49319.5|49269.5|49278|49225|553
1686061800000|2023-06-06 14:30:00|49308|49258|49252|49202|49315|49265|49229.5|49179.5|593
1686062100000|2023-06-06 14:35:00|49244.5|49194.5|49264.5|49214.5|49279.5|49229.5|49199.5|49149.5|520
1686062400000|2023-06-06 14:40:00|49259.5|49209.5|49234.5|49184.5|49275|49225|49219.5|49169.5|462
1686062700000|2023-06-06 14:45:00|49225.5|49175.5|49194.5|49144.5|49254.5|49204.5|49193|49143|561
1686063000000|2023-06-06 14:50:00|49199.5|49149.5|49203|49153|49219.5|49169.5|49179.5|49129.5|514
1686063300000|2023-06-06 14:55:00|49213|49163|49249.5|49199.5|49249.5|49199.5|49189.5|49139.5|495
1686063600000|2023-06-06 15:00:00|49245.5|49195.5|49258|49208|49267.5|49217.5|49234.5|49184.5|518
1686063900000|2023-06-06 15:05:00|49254.5|49204.5|49229.5|49179.5|49265|49215|49199.5|49149.5|560
1686064200000|2023-06-06 15:10:00|49234.5|49184.5|49252.5|49202.5|49265|49215|49219.5|49169.5|406
1686064500000|2023-06-06 15:15:00|49249.5|49199.5|49232|49182|49259.5|49209.5|49215|49165|391
1686064800000|2023-06-06 15:20:00|49233.5|49183.5|49248.5|49198.5|49255|49205|49215|49165|387
1686065100000|2023-06-06 15:25:00|49247|49197|49154.5|49104.5|49249.5|49199.5|49154.5|49104.5|330
1686065400000|2023-06-06 15:30:00|49159.5|49109.5|49145.5|49095.5|49169.5|49119.5|49125|49075|549
1686065700000|2023-06-06 15:35:00|49135|49085|49185.5|49135.5|49189.5|49139.5|49114.5|49064.5|554
1686066000000|2023-06-06 15:40:00|49183.5|49133.5|49142.5|49092.5|49185.5|49135.5|49115|49065|551
1686066300000|2023-06-06 15:45:00|49138.5|49088.5|49117.5|49067.5|49140.5|49090.5|49093.5|49043.5|439
1686066600000|2023-06-06 15:50:00|49116|49066|49124.5|49074.5|49150.5|49100.5|49104.5|49054.5|444
1686066900000|2023-06-06 15:55:00|49135.5|49085.5|49135.5|49085.5|49165.5|49115.5|49124.5|49074.5|410
1686067200000|2023-06-06 16:00:00|49136|49086|49088.5|49038.5|49141|49091|49064.5|49014.5|497
1686067500000|2023-06-06 16:05:00|49093.5|49043.5|49113|49063|49120.5|49070.5|49084.5|49034.5|413
1686067800000|2023-06-06 16:10:00|49115.5|49065.5|49108.5|49058.5|49115.5|49065.5|49079.5|49029.5|371
1686068100000|2023-06-06 16:15:00|49110.5|49060.5|49092.5|49042.5|49115.5|49065.5|49079.5|49029.5|337
1686068400000|2023-06-06 16:20:00|49105.5|49055.5|49099.5|49049.5|49115.5|49065.5|49089.5|49039.5|378
1686068700000|2023-06-06 16:25:00|49102.5|49052.5|49109.5|49059.5|49115.5|49065.5|49094.5|49044.5|209
1686069000000|2023-06-06 16:30:00|49115.5|49065.5|49094.5|49044.5|49120.5|49070.5|49094.5|49044.5|304
1686069300000|2023-06-06 16:35:00|49098.5|49048.5|49116|49066|49123.5|49073.5|49089.5|49039.5|409
1686069600000|2023-06-06 16:40:00|49113.5|49063.5|49103.5|49053.5|49125.5|49075.5|49094.5|49044.5|282
1686069900000|2023-06-06 16:45:00|49100.5|49050.5|49098.5|49048.5|49103.5|49053.5|49079.5|49029.5|259
1686070200000|2023-06-06 16:50:00|49096|49046|49091|49041|49098.5|49048.5|49069.5|49019.5|191
1686070500000|2023-06-06 16:55:00|49088.5|49038.5|49038.5|48988.5|49093.5|49043.5|49029.5|48979.5|260
1686070800000|2023-06-06 17:00:00|49033.5|48983.5|49088.5|49038.5|49088.5|49038.5|49029.5|48979.5|271
1686071100000|2023-06-06 17:05:00|49084.5|49034.5|49073.5|49023.5|49093.5|49043.5|49064.5|49014.5|304
1686071400000|2023-06-06 17:10:00|49069.5|49019.5|49109.5|49059.5|49113.5|49063.5|49069.5|49019.5|224
1686071700000|2023-06-06 17:15:00|49111|49061|49104.5|49054.5|49118.5|49068.5|49098.5|49048.5|257
1686072000000|2023-06-06 17:20:00|49113.5|49063.5|49143.5|49093.5|49153.5|49103.5|49104.5|49054.5|296
1686072300000|2023-06-06 17:25:00|49138.5|49088.5|49113.5|49063.5|49153.5|49103.5|49113.5|49063.5|154
1686072600000|2023-06-06 17:30:00|49112.5|49062.5|49123.5|49073.5|49138.5|49088.5|49112.5|49062.5|183
1686072900000|2023-06-06 17:35:00|49131|49081|49128.5|49078.5|49143.5|49093.5|49122.5|49072.5|216
1686073200000|2023-06-06 17:40:00|49133.5|49083.5|49121|49071|49133.5|49083.5|49113.5|49063.5|208
1686073500000|2023-06-06 17:45:00|49118.5|49068.5|49098.5|49048.5|49121|49071|49076.5|49026.5|379
1686073800000|2023-06-06 17:50:00|49097.5|49047.5|49107.5|49057.5|49113.5|49063.5|49083.5|49033.5|175
1686074100000|2023-06-06 17:55:00|49106|49056|49103.5|49053.5|49128.5|49078.5|49097.5|49047.5|243
1686074400000|2023-06-06 18:00:00|49101|49051|49113.5|49063.5|49113.5|49063.5|49098.5|49048.5|248
1686074700000|2023-06-06 18:05:00|49102.5|49052.5|49123.5|49073.5|49138.5|49088.5|49102.5|49052.5|239
1686075000000|2023-06-06 18:10:00|49109.5|49059.5|49113.5|49063.5|49128.5|49078.5|49085|49035|309
1686075300000|2023-06-06 18:15:00|49117|49067|49133.5|49083.5|49138.5|49088.5|49094.5|49044.5|355
1686075600000|2023-06-06 18:20:00|49136|49086|49137|49087|49144.5|49094.5|49115|49065|423
1686075900000|2023-06-06 18:25:00|49133.5|49083.5|49136|49086|49144.5|49094.5|49120|49070|262
1686076200000|2023-06-06 18:30:00|49122|49072|49147|49097|49154.5|49104.5|49115|49065|351
1686076500000|2023-06-06 18:35:00|49148.5|49098.5|49139.5|49089.5|49153.5|49103.5|49115|49065|309
1686076800000|2023-06-06 18:40:00|49138.5|49088.5|49137|49087|49154.5|49104.5|49115|49065|346
1686077100000|2023-06-06 18:45:00|49148.5|49098.5|49116|49066|49154.5|49104.5|49100|49050|337
1686077400000|2023-06-06 18:50:00|49118.5|49068.5|49143.5|49093.5|49149.5|49099.5|49100|49050|471
1686077700000|2023-06-06 18:55:00|49146|49096|49169.5|49119.5|49170.5|49120.5|49125|49075|269
1686078000000|2023-06-06 19:00:00|49155|49105|49178.5|49128.5|49185.5|49135.5|49144.5|49094.5|240
1686078300000|2023-06-06 19:05:00|49180.5|49130.5|49155|49105|49185.5|49135.5|49155|49105|290
1686078600000|2023-06-06 19:10:00|49173.5|49123.5|49171|49121|49180.5|49130.5|49150|49100|239
1686078900000|2023-06-06 19:15:00|49168.5|49118.5|49173.5|49123.5|49178.5|49128.5|49155|49105|196
1686079200000|2023-06-06 19:20:00|49168.5|49118.5|49147.5|49097.5|49173.5|49123.5|49127|49077|257
1686079500000|2023-06-06 19:25:00|49146|49096|49148.5|49098.5|49153.5|49103.5|49125|49075|231
1686079800000|2023-06-06 19:30:00|49153.5|49103.5|49132.5|49082.5|49153.5|49103.5|49109.5|49059.5|266
1686080100000|2023-06-06 19:35:00|49120|49070|49152.5|49102.5|49153.5|49103.5|49120|49070|172
1686080400000|2023-06-06 19:40:00|49148.5|49098.5|49127|49077|49158.5|49108.5|49125|49075|214
1686080700000|2023-06-06 19:45:00|49143.5|49093.5|49135|49085|49153.5|49103.5|49120|49070|151
1686081000000|2023-06-06 19:50:00|49147.5|49097.5|49143.5|49093.5|49148.5|49098.5|49125|49075|238
1686081300000|2023-06-06 19:55:00|49147.5|49097.5|49138|49088|49148.5|49098.5|49125|49075|246
1686139800000|2023-06-07 12:10:00|49126|49076|49137.5|49087.5|49143.5|49093.5|49090|49040|402
1686140100000|2023-06-07 12:15:00|49133|49083|49083|49033|49137.5|49087.5|49049.5|48999.5|578
1686140400000|2023-06-07 12:20:00|49082.5|49032.5|49178.5|49128.5|49183.5|49133.5|49057|49005|587
1686140700000|2023-06-07 12:25:00|49178|49128|49246|49196|49265|49215|49167|49117|640
1686141000000|2023-06-07 12:30:00|49248|49198|49222.5|49172.5|49285|49231|49174.5|49124.5|605
1686141300000|2023-06-07 12:35:00|49216|49166|49163.5|49113.5|49258.5|49208.5|49150|49100|598
1686141600000|2023-06-07 12:40:00|49162.5|49112.5|49203.5|49153.5|49205|49155|49125|49075|618
1686141900000|2023-06-07 12:45:00|49194|49144|49233|49183|49249.5|49199.5|49170|49120|617
1686142200000|2023-06-07 12:50:00|49228.5|49178.5|49135|49085|49254.5|49204.5|49115|49065|637
1686142500000|2023-06-07 12:55:00|49132|49082|49127.5|49077.5|49184.5|49134.5|49075|49025|695
1686142800000|2023-06-07 13:00:00|49132|49082|49088.5|49038.5|49188.5|49138.5|49075|49025|690
1686143100000|2023-06-07 13:05:00|49070|49020|49123.5|49073.5|49135|49085|49064.5|49014.5|623
1686143400000|2023-06-07 13:10:00|49121|49071|49073.5|49023.5|49135|49085|49055|49005|608
1686143700000|2023-06-07 13:15:00|49074|49024|49067.5|49017.5|49089.5|49039.5|49047|48997|548
1686144000000|2023-06-07 13:20:00|49064.5|49014.5|49077.5|49027.5|49115|49065|49049.5|48999.5|475
1686144300000|2023-06-07 13:25:00|49083.5|49033.5|49081|49031|49089.5|49039.5|49052|49002|373
1686144600000|2023-06-07 13:30:00|49078|49028|49088.5|49038.5|49109.5|49059.5|49060|49010|418
1686144900000|2023-06-07 13:35:00|49070|49020|49070|49020|49094.5|49044.5|49049.5|48999.5|355
1686145200000|2023-06-07 13:40:00|49088.5|49038.5|49142.5|49092.5|49169.5|49119.5|49064.5|49014.5|503
1686145500000|2023-06-07 13:45:00|49141|49091|49081|49031|49145|49095|49060|49010|488
1686145800000|2023-06-07 13:50:00|49078.5|49028.5|49093.5|49043.5|49104|49054|49035|48985|570
1686146100000|2023-06-07 13:55:00|49089|49039|49073.5|49023.5|49098|49048|49055|49005|336
1686146400000|2023-06-07 14:00:00|49078.5|49028.5|49055|49005|49128.5|49078.5|49055|49005|606
1686146700000|2023-06-07 14:05:00|49068.5|49018.5|49098.5|49048.5|49098.5|49048.5|49020|48970|542
1686147000000|2023-06-07 14:10:00|49093|49043|49116|49066|49135|49085|49079.5|49029.5|461
1686147300000|2023-06-07 14:15:00|49113|49063|49103.5|49053.5|49143.5|49093.5|49070|49020|406
1686147600000|2023-06-07 14:20:00|49108.5|49058.5|49156|49106|49169|49119|49075|49025|482
1686147900000|2023-06-07 14:25:00|49153.5|49103.5|49171|49121|49178.5|49128.5|49135|49085|454
1686148200000|2023-06-07 14:30:00|49173.5|49123.5|49292.5|49242.5|49299|49249|49140|49090|555
1686148500000|2023-06-07 14:35:00|49293.5|49243.5|49303.5|49253.5|49338.5|49288.5|49275|49225|515
1686148800000|2023-06-07 14:40:00|49302.5|49252.5|49277|49227|49348.5|49298.5|49275|49225|482
1686149100000|2023-06-07 14:45:00|49288|49238|49264|49214|49288.5|49238.5|49224.5|49174.5|499
1686149400000|2023-06-07 14:50:00|49261|49211|49251|49201|49268.5|49218.5|49215|49165|449
1686149700000|2023-06-07 14:55:00|49237|49187|49246|49196|49255.5|49205.5|49200|49150|420
1686150000000|2023-06-07 15:00:00|49248.5|49198.5|49243.5|49193.5|49258.5|49208.5|49224.5|49174.5|301
1686150300000|2023-06-07 15:05:00|49245.5|49195.5|49193|49143|49258.5|49208.5|49180|49130|516
1686150600000|2023-06-07 15:10:00|49192|49142|49170|49120|49225.5|49175.5|49155|49105|586
1686150900000|2023-06-07 15:15:00|49184.5|49134.5|49174.5|49124.5|49189.5|49139.5|49147|49097|571
1686151200000|2023-06-07 15:20:00|49169.5|49119.5|49133.5|49083.5|49169.5|49119.5|49120|49070|444
1686151500000|2023-06-07 15:25:00|49134.5|49084.5|49113|49063|49149.5|49099.5|49087|49037|526
1686151800000|2023-06-07 15:30:00|49112|49062|49070|49020|49119|49069|49070|49020|467
1686152100000|2023-06-07 15:35:00|49086|49036|49107.5|49057.5|49111|49061|49060|49010|512
1686152400000|2023-06-07 15:40:00|49104|49054|49081|49031|49113.5|49063.5|49059.5|49009.5|554
1686152700000|2023-06-07 15:45:00|49078|49028|49075|49025|49108.5|49058.5|49045|48995|409
1686153000000|2023-06-07 15:50:00|49085|49035|49079.5|49029.5|49123.5|49073.5|49069.5|49019.5|612
1686153300000|2023-06-07 15:55:00|49092.5|49042.5|49112.5|49062.5|49125|49075|49077.5|49027.5|406
1686153600000|2023-06-07 16:00:00|49113|49063|49075|49025|49115|49065|49075|49025|434
1686153900000|2023-06-07 16:05:00|49072.5|49022.5|49062.5|49012.5|49107.5|49057.5|49060|49010|429
1686154200000|2023-06-07 16:10:00|49083.5|49033.5|49078|49028|49085.5|49035.5|49060|49010|291
1686154500000|2023-06-07 16:15:00|49080|49030|49078|49028|49085.5|49035.5|49060|49010|399
1686154800000|2023-06-07 16:20:00|49082.5|49032.5|49070.5|49020.5|49085|49035|49059.5|49009.5|338
1686155100000|2023-06-07 16:25:00|49055|49005|49081.5|49031.5|49085.5|49035.5|49052.5|49002.5|336
1686155400000|2023-06-07 16:30:00|49089|49039|49117.5|49067.5|49123.5|49073.5|49070|49020|420
1686155700000|2023-06-07 16:35:00|49112.5|49062.5|49128.5|49078.5|49135|49085|49100|49050|352
1686156000000|2023-06-07 16:40:00|49125.5|49075.5|49116|49066|49135|49085|49100|49050|230
1686156300000|2023-06-07 16:45:00|49111.5|49061.5|49125|49075|49135|49085|49100|49050|460
1686156600000|2023-06-07 16:50:00|49128.5|49078.5|49127.5|49077.5|49135|49085|49100|49050|409
1686156900000|2023-06-07 16:55:00|49123.5|49073.5|49122.5|49072.5|49154|49104|49107.5|49057.5|472
1686157200000|2023-06-07 17:00:00|49123.5|49073.5|49154|49104|49158.5|49108.5|49107.5|49057.5|493
1686157500000|2023-06-07 17:05:00|49157.5|49107.5|49188.5|49138.5|49193|49143|49154|49104|441
1686157800000|2023-06-07 17:10:00|49181|49131|49223|49173|49243.5|49193.5|49174.5|49124.5|468
1686158100000|2023-06-07 17:15:00|49222.5|49172.5|49247.5|49197.5|49265|49215|49200|49150|508
1686158400000|2023-06-07 17:20:00|49264|49214|49247.5|49197.5|49275.5|49225.5|49224.5|49174.5|487
1686158700000|2023-06-07 17:25:00|49245|49195|49227.5|49177.5|49247.5|49197.5|49200|49150|391
1686159000000|2023-06-07 17:30:00|49228.5|49178.5|49253.5|49203.5|49272.5|49222.5|49217|49167|431
1686159300000|2023-06-07 17:35:00|49250|49200|49225|49175|49250|49200|49205|49155|418
1686159600000|2023-06-07 17:40:00|49224|49174|49202|49152|49235|49185|49187|49137|398
1686159900000|2023-06-07 17:45:00|49195|49145|49196.5|49146.5|49232.5|49182.5|49180|49130|471
1686160200000|2023-06-07 17:50:00|49197.5|49147.5|49197.5|49147.5|49208.5|49158.5|49177.5|49127.5|366
1686160500000|2023-06-07 17:55:00|49196.5|49146.5|49162.5|49112.5|49197.5|49147.5|49152.5|49102.5|378
1686160800000|2023-06-07 18:00:00|49177.5|49127.5|49167.5|49117.5|49185|49135|49144.5|49094.5|326
1686161100000|2023-06-07 18:05:00|49162.5|49112.5|49152.5|49102.5|49172|49122|49144.5|49094.5|277
1686161400000|2023-06-07 18:10:00|49156|49106|49152|49102|49181.5|49122.5|49129.5|49079.5|370
1686161700000|2023-06-07 18:15:00|49155|49105|49186.5|49136.5|49222.5|49172.5|49150|49100|390
1686162000000|2023-06-07 18:20:00|49188.5|49138.5|49166.5|49116.5|49205|49155|49155|49105|529
1686162300000|2023-06-07 18:25:00|49172|49122|49167.5|49117.5|49189|49135|49152|49102|421
1686162600000|2023-06-07 18:30:00|49172|49122|49195|49145|49207.5|49157.5|49155|49105|391
1686162900000|2023-06-07 18:35:00|49177.5|49127.5|49192.5|49142.5|49197.5|49147.5|49167|49117|299
1686163200000|2023-06-07 18:40:00|49197.5|49147.5|49197.5|49147.5|49210.5|49160.5|49179.5|49129.5|301
1686163500000|2023-06-07 18:45:00|49185|49135|49187.5|49137.5|49213|49163|49167|49117|445
1686163800000|2023-06-07 18:50:00|49182.5|49132.5|49217.5|49167.5|49225.5|49175.5|49182.5|49132.5|378
1686164100000|2023-06-07 18:55:00|49212.5|49162.5|49212.5|49162.5|49227.5|49177.5|49195|49145|344
1686164400000|2023-06-07 19:00:00|49205|49155|49209.5|49159.5|49225|49175|49187.5|49137.5|257
1686164700000|2023-06-07 19:05:00|49218.5|49168.5|49209.5|49159.5|49227.5|49177.5|49200|49150|219
1686165000000|2023-06-07 19:10:00|49222.5|49172.5|49242.5|49192.5|49245|49195|49195|49145|362
1686165300000|2023-06-07 19:15:00|49245.5|49195.5|49237.5|49187.5|49247.5|49197.5|49224.5|49174.5|202
1686165600000|2023-06-07 19:20:00|49227|49177|49280.5|49230.5|49290.5|49240.5|49224.5|49174.5|367
1686165900000|2023-06-07 19:25:00|49282.5|49232.5|49282.5|49232.5|49287.5|49237.5|49262|49212|250
1686166200000|2023-06-07 19:30:00|49277.5|49227.5|49270.5|49220.5|49282.5|49232.5|49242|49192|258
1686166500000|2023-06-07 19:35:00|49265.5|49215.5|49257.5|49207.5|49267.5|49217.5|49245|49195|83
1686166800000|2023-06-07 19:40:00|49262.5|49212.5|49262.5|49212.5|49277.5|49227.5|49245|49195|207
1686167100000|2023-06-07 19:45:00|49257.5|49207.5|49242.5|49192.5|49292.5|49242.5|49227|49177|283
1686167400000|2023-06-07 19:50:00|49237.5|49187.5|49280|49230|49282.5|49232.5|49222|49172|342
1686167700000|2023-06-07 19:55:00|49282.5|49232.5|49267.5|49217.5|49285|49235|49247|49197|383
1686226200000|2023-06-08 12:10:00|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|1
1686312600000|2023-06-09 12:10:00|49177.5|49127.5|49226|49176|49231|49181|49155|49105|519
1686312900000|2023-06-09 12:15:00|49195|49145|49273.5|49223.5|49296|49246|49195|49145|654
1686313200000|2023-06-09 12:20:00|49278|49228|49251|49201|49286|49236|49165|49115|647
1686313500000|2023-06-09 12:25:00|49232.5|49182.5|49112.5|49062.5|49251|49201|49097|49047|649
1686313800000|2023-06-09 12:30:00|49131|49081|49121|49071|49131|49081|49064.5|49014.5|776
1686314100000|2023-06-09 12:35:00|49126.5|49076.5|49115|49065|49161.5|49111.5|49075|49025|714
1686314400000|2023-06-09 12:40:00|49155|49105|49105|49055|49155|49105|49049.5|48999.5|589
1686314700000|2023-06-09 12:45:00|49093.5|49043.5|49086.5|49036.5|49125|49065|49035|48985|675
1686315000000|2023-06-09 12:50:00|49081.5|49031.5|49141.5|49091.5|49156|49106|49040|48990|663
1686315300000|2023-06-09 12:55:00|49141|49091|49064.5|49014.5|49156.5|49106.5|49064.5|49014.5|606
1686315600000|2023-06-09 13:00:00|49091.5|49041.5|49123.5|49073.5|49126|49076|49035|48985|618
1686315900000|2023-06-09 13:05:00|49131|49081|49068.5|49018.5|49146|49096|49037|48987|558
1686316200000|2023-06-09 13:10:00|49069.5|49019.5|49044.5|48994.5|49071|49021|49010|48960|556
1686316500000|2023-06-09 13:15:00|49043.5|48993.5|49061|49011|49066|49016|49010|48960|630
1686316800000|2023-06-09 13:20:00|49058.5|49008.5|49049.5|48999.5|49066|49016|49010|48960|633
1686317100000|2023-06-09 13:25:00|49048.5|48998.5|49077.5|49027.5|49086|49036|49022|48972|622
1686317400000|2023-06-09 13:30:00|49049.5|48999.5|49020|48970|49089.5|49039.5|49020|48970|737
1686317700000|2023-06-09 13:35:00|49051|49001|49034.5|48984.5|49086|49036|49020|48970|564
1686318000000|2023-06-09 13:40:00|49036|48986|49043.5|48993.5|49064|49014|49005|48955|496
1686318300000|2023-06-09 13:45:00|49041|48991|49044.5|48994.5|49057|49006|49005|48955|531
1686318600000|2023-06-09 13:50:00|49046|48996|49011|48961|49049|48999|48975|48925|484
1686318900000|2023-06-09 13:55:00|48982|48932|49006|48956|49026|48976|48960|48910|599
1686319200000|2023-06-09 14:00:00|48975|48925|48991|48941|49011|48961|48955|48905|472
1686319500000|2023-06-09 14:05:00|48989.5|48939.5|48996.5|48946.5|48996.5|48946.5|48949.5|48899.5|398
1686319800000|2023-06-09 14:10:00|48965|48915|48940|48890|49001|48951|48925|48875|429
1686320100000|2023-06-09 14:15:00|48969|48919|48924.5|48874.5|48975|48925|48889.5|48839.5|408
1686320400000|2023-06-09 14:20:00|48926|48876|48832|48782|48926.5|48876.5|48782|48732|686
1686320700000|2023-06-09 14:25:00|48829.5|48779.5|48694.5|48644.5|48841.5|48791.5|48549.5|48499.5|887
1686321000000|2023-06-09 14:30:00|48667|48617|48781.5|48731.5|48796|48746|48667|48617|721
1686321300000|2023-06-09 14:35:00|48778.5|48728.5|48766.5|48716.5|48806|48756|48724.5|48674.5|670
1686321600000|2023-06-09 14:40:00|48762|48712|48730|48680|48795|48745|48720|48670|663
1686321900000|2023-06-09 14:45:00|48761.5|48711.5|48771|48721|48801.5|48751.5|48724.5|48674.5|655
1686322200000|2023-06-09 14:50:00|48772|48722|48777|48727|48836.5|48786.5|48730|48680|615
1686322500000|2023-06-09 14:55:00|48799.5|48749.5|48789.5|48739.5|48811|48761|48724.5|48674.5|632
1686322800000|2023-06-09 15:00:00|48787|48737|48820.5|48770.5|48831.5|48781.5|48757|48707|619
1686323100000|2023-06-09 15:05:00|48816.5|48766.5|48796|48746|48825.5|48775.5|48770|48720|486
1686323400000|2023-06-09 15:10:00|48801|48751|48811|48761|48820.5|48770.5|48765|48715|414
1686323700000|2023-06-09 15:15:00|48811.5|48761.5|48841|48791|48850.5|48800.5|48772|48722|483
1686324000000|2023-06-09 15:20:00|48843.5|48793.5|48866|48816|48878|48828|48789.5|48739.5|548
1686324300000|2023-06-09 15:25:00|48863|48813|48868.5|48818.5|48878|48828|48805|48755|501
1686324600000|2023-06-09 15:30:00|48877|48827|48834.5|48784.5|48890.5|48840.5|48805|48755|506
1686324900000|2023-06-09 15:35:00|48833|48783|48820.5|48770.5|48838|48788|48782|48732|458
1686325200000|2023-06-09 15:40:00|48813.5|48763.5|48807|48757|48837|48787|48774.5|48724.5|368
1686325500000|2023-06-09 15:45:00|48805|48755|48895.5|48845.5|48895.5|48845.5|48802|48752|421
1686325800000|2023-06-09 15:50:00|48884.5|48834.5|48850|48800|48895.5|48845.5|48839.5|48789.5|523
1686326100000|2023-06-09 15:55:00|48878|48828|48882|48832|48885.5|48835.5|48827|48777|428
1686326400000|2023-06-09 16:00:00|48873.5|48823.5|48863.5|48813.5|48890.5|48840.5|48835|48785|557
1686326700000|2023-06-09 16:05:00|48866|48816|48884.5|48834.5|48906|48856|48830|48780|448
1686327000000|2023-06-09 16:10:00|48889|48839|48878|48828|48898|48848|48839.5|48789.5|334
1686327300000|2023-06-09 16:15:00|48847|48797|48818|48768|48885.5|48835.5|48780|48730|462
1686327600000|2023-06-09 16:20:00|48813|48763|48825|48775|48838.5|48788.5|48780|48730|337
1686327900000|2023-06-09 16:25:00|48792|48742|48851|48801|48860.5|48810.5|48792|48742|461
1686328200000|2023-06-09 16:30:00|48853.5|48803.5|48889|48839|48900.5|48850.5|48820|48770|414
1686328500000|2023-06-09 16:35:00|48891|48841|48832|48782|48893.5|48843.5|48832|48782|369
1686328800000|2023-06-09 16:40:00|48861|48811|48863.5|48813.5|48880.5|48830.5|48830|48780|435
1686329100000|2023-06-09 16:45:00|48863|48813|48863.5|48813.5|48880.5|48830.5|48830|48780|260
1686329400000|2023-06-09 16:50:00|48856|48806|48831|48781|48863.5|48813.5|48795|48745|326
1686329700000|2023-06-09 16:55:00|48835.5|48785.5|48756|48706|48835.5|48785.5|48724.5|48674.5|456
1686330000000|2023-06-09 17:00:00|48763.5|48713.5|48715|48665|48785.5|48735.5|48715|48665|325
1686330300000|2023-06-09 17:05:00|48746|48696|48751|48701|48780.5|48730.5|48705|48655|532
1686330600000|2023-06-09 17:10:00|48756|48706|48810.5|48760.5|48810.5|48760.5|48702|48652|529
1686330900000|2023-06-09 17:15:00|48801|48751|48774.5|48724.5|48830.5|48780.5|48770|48720|429
1686331200000|2023-06-09 17:20:00|48780|48730|48801|48751|48831|48781|48767|48717|424
1686331500000|2023-06-09 17:25:00|48772|48722|48783.5|48733.5|48810.5|48760.5|48755|48705|372
1686331800000|2023-06-09 17:30:00|48755|48705|48786|48736|48801|48751|48740|48690|475
1686332100000|2023-06-09 17:35:00|48783.5|48733.5|48752|48702|48793.5|48743.5|48747|48697|265
1686332400000|2023-06-09 17:40:00|48750|48700|48744.5|48694.5|48788.5|48738.5|48735|48685|400
1686332700000|2023-06-09 17:45:00|48776|48726|48744.5|48694.5|48783.5|48733.5|48730|48680|252
1686333000000|2023-06-09 17:50:00|48781|48731|48811|48761|48818.5|48768.5|48744.5|48694.5|400
1686333300000|2023-06-09 17:55:00|48813|48763|48776|48726|48818.5|48768.5|48747|48697|285
1686333600000|2023-06-09 18:00:00|48778.5|48728.5|48787|48737|48798.5|48748.5|48742|48692|408
1686333900000|2023-06-09 18:05:00|48788.5|48738.5|48778.5|48728.5|48795.5|48745.5|48755|48705|457
1686334200000|2023-06-09 18:10:00|48771|48721|48741|48691|48775.5|48725.5|48735|48685|324
1686334500000|2023-06-09 18:15:00|48746|48696|48705|48655|48770.5|48720.5|48703|48653|413
1686334800000|2023-06-09 18:20:00|48718.5|48668.5|48730|48680|48735.5|48685.5|48707.5|48657.5|469
1686335100000|2023-06-09 18:25:00|48731|48681|48750|48700|48755.5|48705.5|48713.5|48663.5|417
1686335400000|2023-06-09 18:30:00|48746|48696|48738.5|48688.5|48750.5|48700.5|48725|48675|385
1686335700000|2023-06-09 18:35:00|48733.5|48683.5|48773.5|48723.5|48775.5|48725.5|48725|48675|417
1686336000000|2023-06-09 18:40:00|48768.5|48718.5|48768.5|48718.5|48790.5|48740.5|48747.5|48697.5|404
1686336300000|2023-06-09 18:45:00|48771|48721|48769|48719|48778.5|48728.5|48753.5|48703.5|227
1686336600000|2023-06-09 18:50:00|48774|48724|48752.5|48702.5|48774|48724|48697.5|48647.5|341
1686336900000|2023-06-09 18:55:00|48749|48699|48740|48690|48755|48705|48717.5|48667.5|385
1686337200000|2023-06-09 19:00:00|48733.5|48683.5|48743.5|48693.5|48754|48704|48733.5|48683.5|418
1686337500000|2023-06-09 19:05:00|48742.5|48692.5|48748.5|48698.5|48763|48713|48735|48685|342
1686337800000|2023-06-09 19:10:00|48750|48700|48756|48706|48760|48710|48735|48685|318
1686338100000|2023-06-09 19:15:00|48758.5|48708.5|48755|48705|48760|48710|48745|48695|456
1686338400000|2023-06-09 19:20:00|48751|48701|48766|48716|48779|48729|48751|48701|248
1686338700000|2023-06-09 19:25:00|48763.5|48713.5|48778.5|48728.5|48785|48735|48755|48705|305
1686339000000|2023-06-09 19:30:00|48773.5|48723.5|48766|48716|48799|48749|48753.5|48703.5|304
1686339300000|2023-06-09 19:35:00|48764|48714|48775|48725|48790|48740|48755|48705|343
1686339600000|2023-06-09 19:40:00|48772.5|48722.5|48776|48726|48780|48730|48763.5|48713.5|276
1686339900000|2023-06-09 19:45:00|48773.5|48723.5|48780|48730|48790|48740|48763.5|48713.5|291
1686340200000|2023-06-09 19:50:00|48783.5|48733.5|48771|48721|48784|48734|48763.5|48713.5|238
1686340500000|2023-06-09 19:55:00|48774|48724|48789|48739|48799|48749|48763.5|48713.5|269
1686571800000|2023-06-12 12:10:00|48835.5|48785.5|48716|48666|48835.5|48785.5|48695|48645|584
1686572100000|2023-06-12 12:15:00|48713.5|48663.5|48742|48692|48759.5|48709.5|48685|48635|661
1686572400000|2023-06-12 12:20:00|48749.5|48699.5|48754.5|48704.5|48804.5|48754.5|48715|48665|724
1686572700000|2023-06-12 12:25:00|48744|48694|48907|48857|48919.5|48869.5|48725|48675|675
1686573000000|2023-06-12 12:30:00|48899|48849|48843|48793|48908|48858|48797|48747|700
1686573300000|2023-06-12 12:35:00|48840.5|48790.5|48814.5|48764.5|48845|48793|48766.5|48716.5|641
1686573600000|2023-06-12 12:40:00|48818|48768|48825.5|48775.5|48854.5|48804.5|48774|48724|604
1686573900000|2023-06-12 12:45:00|48829.5|48779.5|48875.5|48825.5|48884.5|48834.5|48815|48765|541
1686574200000|2023-06-12 12:50:00|48874.5|48824.5|48845.5|48795.5|48885.5|48835.5|48815|48765|570
1686574500000|2023-06-12 12:55:00|48843|48793|48815.5|48765.5|48875.5|48825.5|48805|48755|441
1686574800000|2023-06-12 13:00:00|48813|48763|48827|48777|48890.5|48840.5|48795|48745|619
1686575100000|2023-06-12 13:05:00|48834|48784|48829.5|48779.5|48851.5|48801.5|48805|48755|536
1686575400000|2023-06-12 13:10:00|48838.5|48788.5|48814|48764|48841.5|48791.5|48772.5|48722.5|544
1686575700000|2023-06-12 13:15:00|48807.5|48757.5|48817.5|48767.5|48827|48777|48772.5|48722.5|549
1686576000000|2023-06-12 13:20:00|48822.5|48772.5|48765|48715|48836.5|48786.5|48757.5|48707.5|573
1686576300000|2023-06-12 13:25:00|48766.5|48716.5|48732.5|48682.5|48777|48727|48697.5|48647.5|564
1686576600000|2023-06-12 13:30:00|48741.5|48691.5|48766.5|48716.5|48774|48724|48702.5|48652.5|549
1686576900000|2023-06-12 13:35:00|48770|48720|48868.5|48818.5|48876.5|48826.5|48757.5|48707.5|633
1686577200000|2023-06-12 13:40:00|48872.5|48822.5|48985|48935|48991.5|48941.5|48862.5|48812.5|700
1686577500000|2023-06-12 13:45:00|48986.5|48936.5|48972.5|48922.5|49031.5|48981.5|48967.5|48917.5|605
1686577800000|2023-06-12 13:50:00|48974|48924|48969|48919|48981.5|48931.5|48939.5|48889.5|553
1686578100000|2023-06-12 13:55:00|48967.5|48917.5|48957.5|48907.5|49006.5|48956.5|48957.5|48907.5|622
1686578400000|2023-06-12 14:00:00|48964|48914|48930|48880|48964|48914|48912.5|48862.5|547
1686578700000|2023-06-12 14:05:00|48922.5|48872.5|48930|48880|48948.5|48898.5|48905|48855|513
1686579000000|2023-06-12 14:10:00|48927.5|48877.5|48973.5|48923.5|48978.5|48928.5|48892.5|48842.5|652
1686579300000|2023-06-12 14:15:00|48971|48921|48955|48905|48983.5|48933.5|48917.5|48867.5|652
1686579600000|2023-06-12 14:20:00|48954.5|48904.5|48955.5|48905.5|48968.5|48918.5|48937.5|48885|663
1686579900000|2023-06-12 14:25:00|48958.5|48908.5|48960|48910|48965|48915|48935|48885|653
1686580200000|2023-06-12 14:30:00|48962.5|48912.5|48928.5|48878.5|48968.5|48918.5|48912.5|48862.5|553
1686580500000|2023-06-12 14:35:00|48932.5|48882.5|48922.5|48872.5|48955|48905|48915|48865|435
1686580800000|2023-06-12 14:40:00|48925|48875|48862.5|48812.5|48928.5|48878.5|48852.5|48802.5|613
1686581100000|2023-06-12 14:45:00|48864|48814|48877.5|48827.5|48887.5|48837.5|48852.5|48802.5|439
1686581400000|2023-06-12 14:50:00|48875|48825|48885.5|48835.5|48908|48858|48872.5|48822.5|421
1686581700000|2023-06-12 14:55:00|48887.5|48837.5|48867.5|48817.5|48895|48845|48865|48815|393
1686582000000|2023-06-12 15:00:00|48872.5|48822.5|48835.5|48785.5|48882.5|48832.5|48832.5|48782.5|451
1686582300000|2023-06-12 15:05:00|48835|48785|48815|48765|48855|48805|48805|48755|372
1686582600000|2023-06-12 15:10:00|48812.5|48762.5|48807.5|48757.5|48828|48778|48792.5|48742.5|422
1686582900000|2023-06-12 15:15:00|48802.5|48752.5|48803.5|48753.5|48825|48775|48794|48744|498
1686583200000|2023-06-12 15:20:00|48815|48765|48805|48755|48815|48765|48779.5|48729.5|384
1686583500000|2023-06-12 15:25:00|48820|48740|48817|48767|48854.5|48792.5|48803|48734.5|416
1686583800000|2023-06-12 15:30:00|48812.5|48762.5|48780.5|48730.5|48825|48775|48775|48725|338
1686584100000|2023-06-12 15:35:00|48782|48732|48781.5|48731.5|48805|48747.5|48764.5|48714.5|463
1686584400000|2023-06-12 15:40:00|48787|48737|48775|48725|48787.5|48737.5|48749.5|48699.5|478
1686584700000|2023-06-12 15:45:00|48775.5|48725.5|48782.5|48732.5|48792.5|48742.5|48764.5|48714.5|409
1686585000000|2023-06-12 15:50:00|48778|48728|48772.5|48722.5|48785.5|48735.5|48752|48702|393
1686585300000|2023-06-12 15:55:00|48777.5|48727.5|48808.5|48758.5|48808.5|48758.5|48774.5|48724.5|368
1686585600000|2023-06-12 16:00:00|48810.5|48760.5|48801.5|48751.5|48817.5|48767.5|48788|48738|402
1686585900000|2023-06-12 16:05:00|48796.5|48746.5|48834.5|48784.5|48854|48804|48796.5|48746.5|351
1686586200000|2023-06-12 16:10:00|48839|48789|48844.5|48794.5|48861.5|48811.5|48828.5|48778.5|474
1686586500000|2023-06-12 16:15:00|48839.5|48789.5|48856.5|48806.5|48861.5|48811.5|48823.5|48773.5|337
1686586800000|2023-06-12 16:20:00|48853.5|48803.5|48846.5|48796.5|48865|48815|48843.5|48793.5|271
1686587100000|2023-06-12 16:25:00|48845.5|48795.5|48840.5|48790.5|48856.5|48806.5|48833.5|48783.5|455
1686587400000|2023-06-12 16:30:00|48841.5|48791.5|48847|48797|48849|48799|48835|48785|271
1686587700000|2023-06-12 16:35:00|48851.5|48801.5|48791|48741|48855|48805|48788|48738|371
1686588000000|2023-06-12 16:40:00|48783.5|48733.5|48786|48736|48793.5|48743.5|48778.5|48728.5|258
1686588300000|2023-06-12 16:45:00|48778.5|48728.5|48743|48693|48795|48745|48738.5|48688.5|347
1686588600000|2023-06-12 16:50:00|48746|48696|48766|48716|48766|48716|48742|48692|438
1686588900000|2023-06-12 16:55:00|48762|48712|48773.5|48723.5|48785|48735|48753.5|48703.5|411
1686589200000|2023-06-12 17:00:00|48770.5|48720.5|48755.5|48705.5|48773.5|48723.5|48743.5|48693.5|449
1686589500000|2023-06-12 17:05:00|48756|48706|48747|48697|48766|48716|48744.5|48694.5|356
1686589800000|2023-06-12 17:10:00|48746.5|48696.5|48699.5|48649.5|48751|48701|48681|48631|495
1686590100000|2023-06-12 17:15:00|48700.5|48650.5|48711|48661|48725|48675|48693.5|48643.5|437
1686590400000|2023-06-12 17:20:00|48703.5|48653.5|48717|48667|48726|48676|48703.5|48653.5|286
1686590700000|2023-06-12 17:25:00|48716|48666|48726|48676|48735|48685|48703.5|48653.5|373
1686591000000|2023-06-12 17:30:00|48723|48673|48746|48696|48748.5|48698.5|48718.5|48668.5|405
1686591300000|2023-06-12 17:35:00|48743.5|48693.5|48750.5|48700.5|48771|48721|48737.5|48687.5|412
1686591600000|2023-06-12 17:40:00|48754.5|48704.5|48734.5|48684.5|48765|48715|48732.5|48682.5|451
1686591900000|2023-06-12 17:45:00|48735.5|48685.5|48775|48725|48795|48745|48725.5|48675.5|432
1686592200000|2023-06-12 17:50:00|48769.5|48719.5|48755|48705|48776.5|48726.5|48752|48702|337
1686592500000|2023-06-12 17:55:00|48757|48707|48740|48690|48767.5|48717.5|48726.5|48676.5|435
1686592800000|2023-06-12 18:00:00|48737|48687|48740|48690|48747.5|48697.5|48729.5|48679.5|452
1686593100000|2023-06-12 18:05:00|48737.5|48687.5|48732.5|48682.5|48749.5|48699.5|48729.5|48679.5|319
1686593400000|2023-06-12 18:10:00|48736|48686|48719.5|48669.5|48737.5|48687.5|48719.5|48669.5|292
1686593700000|2023-06-12 18:15:00|48731.5|48681.5|48727|48677|48737.5|48687.5|48711.5|48661.5|232
1686594000000|2023-06-12 18:20:00|48724.5|48674.5|48724.5|48674.5|48747.5|48697.5|48724.5|48674.5|235
1686594300000|2023-06-12 18:25:00|48731|48681|48734.5|48684.5|48741.5|48691.5|48706.5|48656.5|252
1686594600000|2023-06-12 18:30:00|48736.5|48686.5|48718.5|48668.5|48737.5|48687.5|48717.5|48667.5|262
1686594900000|2023-06-12 18:35:00|48722|48672|48729.5|48679.5|48737.5|48687.5|48716.5|48666.5|236
1686595200000|2023-06-12 18:40:00|48731|48681|48710|48660|48741.5|48691.5|48701|48651|295
1686595500000|2023-06-12 18:45:00|48704.5|48654.5|48712.5|48662.5|48724|48672.5|48700.5|48644|371
1686595800000|2023-06-12 18:50:00|48709.5|48659.5|48692.5|48642.5|48725|48675|48681|48631|446
1686596100000|2023-06-12 18:55:00|48686.5|48636.5|48701.5|48651.5|48721|48671|48676.5|48626.5|331
1686596400000|2023-06-12 19:00:00|48696|48646|48681.5|48631.5|48703.5|48653.5|48681.5|48631.5|328
1686596700000|2023-06-12 19:05:00|48695|48645|48676.5|48626.5|48695|48645|48659.5|48605|246
1686597000000|2023-06-12 19:10:00|48681.5|48631.5|48667|48617|48686.5|48636.5|48655|48605|370
1686597300000|2023-06-12 19:15:00|48674.5|48624.5|48679.5|48629.5|48691.5|48641.5|48664.5|48609|327
1686597600000|2023-06-12 19:20:00|48686.5|48636.5|48666.5|48616.5|48706.5|48656.5|48665|48615|316
1686597900000|2023-06-12 19:25:00|48667.5|48617.5|48676|48626|48681|48631|48659.5|48609.5|218
1686598200000|2023-06-12 19:30:00|48676.5|48626.5|48679.5|48629.5|48690|48640|48674.5|48624.5|256
1686598500000|2023-06-12 19:35:00|48681.5|48631.5|48676.5|48626.5|48701|48651|48674.5|48624.5|339
1686598800000|2023-06-12 19:40:00|48677.5|48627.5|48676.5|48626.5|48688.5|48638.5|48674.5|48624.5|207
1686599100000|2023-06-12 19:45:00|48674.5|48624.5|48687.5|48637.5|48693.5|48643.5|48674.5|48624.5|206
1686599400000|2023-06-12 19:50:00|48686|48636|48689|48639|48691|48641|48673.5|48623.5|200
1686599700000|2023-06-12 19:55:00|48691|48641|48688.5|48638.5|48698.5|48648.5|48684.5|48634.5|292
1686658200000|2023-06-13 12:10:00|48638.5|48588.5|48661|48611|48683.5|48633.5|48611.5|48561.5|360
1686658500000|2023-06-13 12:15:00|48663.5|48613.5|48683.5|48633.5|48733.5|48683.5|48606.5|48556.5|640
1686658800000|2023-06-13 12:20:00|48681|48631|48661|48581|48704|48654|48625|48575|611
1686659100000|2023-06-13 12:25:00|48663.5|48583.5|48629|48579|48724.5|48659|48604|48554|623
1686659400000|2023-06-13 12:30:00|48614|48564|48564.5|48514.5|48696|48644.5|48557.5|48500|859
1686659700000|2023-06-13 12:35:00|48574|48524|48597.5|48547.5|48624.5|48563|48540.5|48487|764
1686660000000|2023-06-13 12:40:00|48607|48527|48592|48512|48645|48578|48565.5|48500|848
1686660300000|2023-06-13 12:45:00|48584.5|48534.5|48548|48468|48610|48542.5|48518.5|48454.5|796
1686660600000|2023-06-13 12:50:00|48528.5|48478.5|48522|48472|48595|48530.5|48517.5|48454.5|567
1686660900000|2023-06-13 12:55:00|48519.5|48469.5|48534.5|48454.5|48580|48508.5|48513.5|48450|545
1686661200000|2023-06-13 13:00:00|48539|48459|48534.5|48454.5|48565|48500|48504|48439.5|542
1686661500000|2023-06-13 13:05:00|48514|48464|48514|48464|48560|48495|48508.5|48443.5|594
1686661800000|2023-06-13 13:10:00|48531.5|48451.5|48563.5|48483.5|48570|48504|48503.5|48439.5|533
1686662100000|2023-06-13 13:15:00|48566.5|48486.5|48573.5|48523.5|48610|48544|48534|48470|540
1686662400000|2023-06-13 13:20:00|48584.5|48504.5|48589|48509|48610|48546.5|48564|48500|550
1686662700000|2023-06-13 13:25:00|48574|48524|48556.5|48476.5|48600|48534|48528.5|48463.5|495
1686663000000|2023-06-13 13:30:00|48554|48474|48569|48519|48600|48539|48528.5|48464.5|649
1686663300000|2023-06-13 13:35:00|48579|48529|48622.5|48542.5|48622.5|48561.5|48557.5|48490|585
1686663600000|2023-06-13 13:40:00|48620.5|48540.5|48592.5|48542.5|48623.5|48561.5|48572.5|48500|564
1686663900000|2023-06-13 13:45:00|48590|48540|48615|48565|48652.5|48596.5|48542.5|48480|584
1686664200000|2023-06-13 13:50:00|48612.5|48562.5|48630|48550|48648.5|48590|48607.5|48540|568
1686664500000|2023-06-13 13:55:00|48625|48575|48665|48615|48683.5|48622.5|48607.5|48540|607
1686664800000|2023-06-13 14:00:00|48660|48610|48665|48615|48737.5|48676|48659.5|48590|655
1686665100000|2023-06-13 14:05:00|48663.5|48613.5|48684.5|48634.5|48699.5|48640|48649.5|48580|462
1686665400000|2023-06-13 14:10:00|48697|48617|48764.5|48714.5|48834.5|48770|48684.5|48617|593
1686665700000|2023-06-13 14:15:00|48766|48716|48714.5|48664.5|48782|48724|48714.5|48649.5|596
1686666000000|2023-06-13 14:20:00|48720|48640|48665.5|48615.5|48749.5|48688|48658.5|48590|542
1686666300000|2023-06-13 14:25:00|48671|48621|48632.5|48552.5|48682|48621|48588.5|48520|609
1686666600000|2023-06-13 14:30:00|48620|48570|48660.5|48610.5|48685.5|48623.5|48615|48540|571
1686666900000|2023-06-13 14:35:00|48662.5|48612.5|48675|48625|48701.5|48641.5|48648.5|48580|533
1686667200000|2023-06-13 14:40:00|48672.5|48622.5|48655|48605|48694.5|48635|48648.5|48580|460
1686667500000|2023-06-13 14:45:00|48660|48610|48583.5|48533.5|48661.5|48611.5|48568.5|48500|381
1686667800000|2023-06-13 14:50:00|48580|48530|48589.5|48539.5|48612|48553|48560|48490|541
1686668100000|2023-06-13 14:55:00|48588.5|48538.5|48571.5|48491.5|48609|48548|48544.5|48470|491
1686668400000|2023-06-13 15:00:00|48567|48487|48552.5|48502.5|48571.5|48517.5|48528.5|48460|550
1686668700000|2023-06-13 15:05:00|48555.5|48505.5|48555|48505|48567.5|48512.5|48540|48470|416
1686669000000|2023-06-13 15:10:00|48560|48510|48562.5|48482.5|48572.5|48517.5|48537.5|48470|413
1686669300000|2023-06-13 15:15:00|48548.5|48498.5|48557.5|48507.5|48567.5|48507.5|48527.5|48460|386
1686669600000|2023-06-13 15:20:00|48547.5|48497.5|48527.5|48477.5|48567.5|48507.5|48510|48440|331
1686669900000|2023-06-13 15:25:00|48529.5|48479.5|48553.5|48503.5|48567.5|48507.5|48523.5|48450|476
1686670200000|2023-06-13 15:30:00|48555.5|48505.5|48595.5|48545.5|48604.5|48547.5|48550.5|48487|516
1686670500000|2023-06-13 15:35:00|48592.5|48542.5|48583.5|48533.5|48617|48557.5|48580.5|48510|513
1686670800000|2023-06-13 15:40:00|48580.5|48530.5|48598.5|48548.5|48612|48553|48570.5|48500|368
1686671100000|2023-06-13 15:45:00|48597.5|48547.5|48606.5|48556.5|48622.5|48557.5|48588.5|48520|437
1686671400000|2023-06-13 15:50:00|48603|48553|48617|48537|48619.5|48561.5|48588.5|48520|387
1686671700000|2023-06-13 15:55:00|48605.5|48555.5|48600.5|48550.5|48626.5|48561.5|48588.5|48520|397
1686672000000|2023-06-13 16:00:00|48598|48548|48534.5|48484.5|48615.5|48553|48529.5|48460|451
1686672300000|2023-06-13 16:05:00|48529.5|48479.5|48539.5|48459.5|48554.5|48492|48513.5|48440|480
1686672600000|2023-06-13 16:10:00|48523.5|48473.5|48546|48496|48564.5|48503|48514.5|48440|407
1686672900000|2023-06-13 16:15:00|48543.5|48493.5|48565.5|48515.5|48577.5|48515.5|48529.5|48460|365
1686673200000|2023-06-13 16:20:00|48564.5|48514.5|48546|48496|48579.5|48518|48534.5|48460|405
1686673500000|2023-06-13 16:25:00|48545.5|48495.5|48534.5|48484.5|48577.5|48518|48533.5|48460|293
1686673800000|2023-06-13 16:30:00|48537|48487|48542|48492|48564.5|48500.5|48528.5|48460|391
1686674100000|2023-06-13 16:35:00|48545.5|48495.5|48538.5|48488.5|48563|48500.5|48528.5|48460|317
1686674400000|2023-06-13 16:40:00|48535.5|48485.5|48554.5|48504.5|48569.5|48509.5|48535.5|48460|214
1686674700000|2023-06-13 16:45:00|48559.5|48509.5|48568.5|48518.5|48594.5|48530.5|48554.5|48489.5|468
1686675000000|2023-06-13 16:50:00|48564.5|48514.5|48610.5|48560.5|48628|48565|48564.5|48490|333
1686675300000|2023-06-13 16:55:00|48609.5|48559.5|48565.5|48515.5|48628|48565.5|48563.5|48490|495
1686675600000|2023-06-13 17:00:00|48569.5|48519.5|48561|48511|48594.5|48534.5|48558.5|48490|399
1686675900000|2023-06-13 17:05:00|48559.5|48509.5|48579.5|48529.5|48602|48540.5|48548.5|48480|406
1686676200000|2023-06-13 17:10:00|48580.5|48530.5|48590|48540|48609.5|48550.5|48574.5|48500|344
1686676500000|2023-06-13 17:15:00|48590.5|48540.5|48591|48541|48613|48554.5|48569.5|48509.5|371
1686676800000|2023-06-13 17:20:00|48590|48540|48601.5|48551.5|48624.5|48565.5|48588.5|48530|365
1686677100000|2023-06-13 17:25:00|48603|48553|48598.5|48548.5|48624.5|48560.5|48588.5|48520|352
1686677400000|2023-06-13 17:30:00|48600|48550|48650|48570|48659.5|48598.5|48600|48530|485
1686677700000|2023-06-13 17:35:00|48640.5|48590.5|48655.5|48605.5|48692.5|48633.5|48633.5|48560|539
1686678000000|2023-06-13 17:40:00|48660.5|48610.5|48673|48623|48697|48638.5|48654.5|48580|422
1686678300000|2023-06-13 17:45:00|48672|48622|48655.5|48605.5|48688|48630.5|48644.5|48570|383
1686678600000|2023-06-13 17:50:00|48648.5|48598.5|48638|48588|48680.5|48615.5|48633.5|48560|456
1686678900000|2023-06-13 17:55:00|48640.5|48590.5|48644.5|48594.5|48669.5|48609.5|48620|48550|464
1686679200000|2023-06-13 18:00:00|48640.5|48590.5|48620|48540|48658|48597|48613.5|48540|461
1686679500000|2023-06-13 18:05:00|48624|48574|48620.5|48540.5|48638|48577|48593.5|48520|361
1686679800000|2023-06-13 18:10:00|48610.5|48560.5|48629|48579|48645.5|48584.5|48603.5|48530|410
1686680100000|2023-06-13 18:15:00|48623.5|48573.5|48604|48554|48640.5|48579.5|48598.5|48530|335
1686680400000|2023-06-13 18:20:00|48598|48548|48593|48543|48614.5|48551.5|48584.5|48510|298
1686680700000|2023-06-13 18:25:00|48594|48544|48629|48579|48641.5|48591.5|48575|48525|504
1686681000000|2023-06-13 18:30:00|48623.5|48573.5|48630.5|48580.5|48636.5|48586.5|48615|48565|420
1686681300000|2023-06-13 18:35:00|48631.5|48581.5|48621|48571|48646.5|48596.5|48605|48555|448
1686681600000|2023-06-13 18:40:00|48621.5|48571.5|48671.5|48621.5|48680.5|48623.5|48605|48555|390
1686681900000|2023-06-13 18:45:00|48675.5|48625.5|48671.5|48621.5|48681.5|48631.5|48645|48595|496
1686682200000|2023-06-13 18:50:00|48673.5|48623.5|48645|48595|48676.5|48626.5|48645|48595|379
1686682500000|2023-06-13 18:55:00|48656.5|48606.5|48647.5|48597.5|48661.5|48611.5|48625|48575|343
1686682800000|2023-06-13 19:00:00|48653|48603|48651.5|48601.5|48656.5|48606.5|48625|48575|350
1686683100000|2023-06-13 19:05:00|48646|48596|48658.5|48608.5|48670.5|48620.5|48635|48585|335
1686683400000|2023-06-13 19:10:00|48660.5|48610.5|48658.5|48608.5|48667.5|48617.5|48645|48595|317
1686683700000|2023-06-13 19:15:00|48660.5|48610.5|48667.5|48617.5|48677.5|48627.5|48655|48605|426
1686684000000|2023-06-13 19:20:00|48668|48618|48658.5|48608.5|48682.5|48632.5|48655|48605|473
1686684300000|2023-06-13 19:25:00|48663|48613|48652.5|48602.5|48667.5|48617.5|48635|48585|413
1686684600000|2023-06-13 19:30:00|48645|48595|48645.5|48595.5|48652.5|48602.5|48625|48575|410
1686684900000|2023-06-13 19:35:00|48651.5|48601.5|48659|48609|48662.5|48612.5|48635|48585|358
1686685200000|2023-06-13 19:40:00|48653.5|48603.5|48641.5|48591.5|48661.5|48611.5|48641|48591|267
1686685500000|2023-06-13 19:45:00|48645.5|48595.5|48642.5|48592.5|48647.5|48597.5|48630.5|48580.5|326
1686685800000|2023-06-13 19:50:00|48635.5|48585.5|48640.5|48590.5|48647.5|48597.5|48633.5|48583.5|328
1686686100000|2023-06-13 19:55:00|48641.5|48591.5|48643.5|48593.5|48652.5|48602.5|48625.5|48575.5|450
1686744600000|2023-06-14 12:10:00|48572.5|48522.5|48563|48513|48585|48535|48517.5|48467.5|403
1686744900000|2023-06-14 12:15:00|48580|48530|48529.5|48479.5|48585|48535|48519.5|48469.5|540
1686745200000|2023-06-14 12:20:00|48547.5|48497.5|48557.5|48507.5|48575|48525|48519.5|48469.5|448
1686745500000|2023-06-14 12:25:00|48555.5|48505.5|48585|48535|48591|48541|48524.5|48474.5|562
1686745800000|2023-06-14 12:30:00|48565.5|48515.5|48528.5|48478.5|48598|48548|48521.5|48471.5|776
1686746100000|2023-06-14 12:35:00|48522.5|48472.5|48557.5|48507.5|48559.5|48509.5|48517.5|48467.5|612
1686746400000|2023-06-14 12:40:00|48564.5|48514.5|48529.5|48479.5|48585|48535|48529.5|48479.5|567
1686746700000|2023-06-14 12:45:00|48534.5|48484.5|48569.5|48519.5|48584.5|48534.5|48507.5|48457.5|599
1686747000000|2023-06-14 12:50:00|48568.5|48518.5|48617.5|48567.5|48645|48589.5|48537.5|48487.5|645
1686747300000|2023-06-14 12:55:00|48619.5|48569.5|48579.5|48529.5|48619.5|48569.5|48557.5|48507.5|534
1686747600000|2023-06-14 13:00:00|48574.5|48524.5|48527|48477|48592.5|48542.5|48507.5|48457.5|629
1686747900000|2023-06-14 13:05:00|48525|48475|48568|48518|48578|48528|48514.5|48464.5|613
1686748200000|2023-06-14 13:10:00|48567.5|48517.5|48555|48505|48575|48525|48527.5|48477.5|619
1686748500000|2023-06-14 13:15:00|48548|48498|48555|48505|48595.5|48545.5|48523.5|48473.5|677
1686748800000|2023-06-14 13:20:00|48557.5|48507.5|48566.5|48516.5|48578|48528|48544.5|48494.5|565
1686749100000|2023-06-14 13:25:00|48578|48528|48570|48520|48585|48535|48553.5|48503.5|466
1686749400000|2023-06-14 13:30:00|48567.5|48517.5|48550.5|48500.5|48578|48528|48537.5|48487.5|578
1686749700000|2023-06-14 13:35:00|48547.5|48497.5|48517.5|48467.5|48547.5|48497.5|48496.5|48446.5|553
1686750000000|2023-06-14 13:40:00|48512.5|48462.5|48542.5|48492.5|48543|48493|48507.5|48457.5|458
1686750300000|2023-06-14 13:45:00|48543|48493|48479.5|48429.5|48544.5|48494.5|48479.5|48429.5|571
1686750600000|2023-06-14 13:50:00|48488|48438|48487.5|48437.5|48490.5|48440.5|48457.5|48407.5|488
1686750900000|2023-06-14 13:55:00|48484|48434|48503.5|48453.5|48535|48485|48481.5|48431.5|563
1686751200000|2023-06-14 14:00:00|48501.5|48451.5|48502.5|48452.5|48539.5|48489.5|48496.5|48446.5|649
1686751500000|2023-06-14 14:05:00|48503|48453|48498.5|48448.5|48518.5|48468.5|48487.5|48437.5|558
1686751800000|2023-06-14 14:10:00|48497.5|48447.5|48483|48433|48505|48455|48467.5|48417.5|538
1686752100000|2023-06-14 14:15:00|48482.5|48432.5|48467.5|48417.5|48488.5|48438.5|48445.5|48395.5|513
1686752400000|2023-06-14 14:20:00|48478.5|48428.5|48453|48403|48485|48435|48445|48395|500
1686752700000|2023-06-14 14:25:00|48453.5|48403.5|48467.5|48417.5|48475|48425|48448|48398|489
1686753000000|2023-06-14 14:30:00|48469|48419|48458.5|48408.5|48483|48433|48427.5|48377.5|597
1686753300000|2023-06-14 14:35:00|48455.5|48405.5|48462.5|48412.5|48478.5|48428.5|48453|48403|340
1686753600000|2023-06-14 14:40:00|48458.5|48408.5|48463|48413|48469|48419|48450.5|48400.5|232
1686753900000|2023-06-14 14:45:00|48462.5|48412.5|48450.5|48400.5|48478.5|48428.5|48437.5|48387.5|521
1686754200000|2023-06-14 14:50:00|48453|48403|48463|48413|48465|48415|48432.5|48382.5|521
1686754500000|2023-06-14 14:55:00|48458.5|48408.5|48420.5|48370.5|48475|48425|48412.5|48362.5|621
1686754800000|2023-06-14 15:00:00|48428|48378|48442.5|48392.5|48450|48398.5|48417.5|48367.5|516
1686755100000|2023-06-14 15:05:00|48447.5|48397.5|48435.5|48385.5|48448.5|48398.5|48415|48365|465
1686755400000|2023-06-14 15:10:00|48441.5|48391.5|48438.5|48388.5|48443.5|48393.5|48417.5|48367.5|391
1686755700000|2023-06-14 15:15:00|48438|48388|48427.5|48377.5|48448.5|48398.5|48415|48365|415
1686756000000|2023-06-14 15:20:00|48426.5|48376.5|48437.5|48387.5|48438.5|48388.5|48407.5|48357.5|491
1686756300000|2023-06-14 15:25:00|48442.5|48392.5|48427.5|48377.5|48458|48408|48417.5|48367.5|452
1686756600000|2023-06-14 15:30:00|48447.5|48397.5|48464.5|48414.5|48468.5|48418.5|48427.5|48377.5|333
1686756900000|2023-06-14 15:35:00|48461.5|48411.5|48475.5|48425.5|48478.5|48428.5|48447.5|48397.5|437
1686757200000|2023-06-14 15:40:00|48472.5|48422.5|48437.5|48387.5|48478.5|48428.5|48422.5|48372.5|369
1686757500000|2023-06-14 15:45:00|48442.5|48392.5|48427.5|48377.5|48443.5|48393.5|48397.5|48347.5|493
1686757800000|2023-06-14 15:50:00|48428.5|48378.5|48432.5|48382.5|48448.5|48398.5|48425|48375|345
1686758100000|2023-06-14 15:55:00|48430.5|48380.5|48458.5|48408.5|48463.5|48413.5|48417.5|48367.5|399
1686758400000|2023-06-14 16:00:00|48452.5|48402.5|48458|48408|48468.5|48418.5|48445|48395|471
1686758700000|2023-06-14 16:05:00|48458.5|48408.5|48448.5|48398.5|48473.5|48423.5|48435|48385|380
1686759000000|2023-06-14 16:10:00|48445.5|48395.5|48430.5|48380.5|48448.5|48398.5|48430.5|48380.5|282
1686759300000|2023-06-14 16:15:00|48432.5|48382.5|48367.5|48317.5|48433.5|48383.5|48347.5|48297.5|498
1686759600000|2023-06-14 16:20:00|48373.5|48323.5|48366|48316|48373.5|48323.5|48337.5|48287.5|454
1686759900000|2023-06-14 16:25:00|48356.5|48306.5|48372.5|48322.5|48374.5|48324.5|48347.5|48297.5|306
1686760200000|2023-06-14 16:30:00|48373.5|48323.5|48395.5|48345.5|48414.5|48364.5|48367.5|48317.5|472
1686760500000|2023-06-14 16:35:00|48397.5|48347.5|48391.5|48341.5|48409.5|48359.5|48377.5|48327.5|356
1686760800000|2023-06-14 16:40:00|48388.5|48338.5|48401.5|48351.5|48404.5|48354.5|48367.5|48317.5|468
1686761100000|2023-06-14 16:45:00|48411|48361|48408|48358|48414.5|48364.5|48387.5|48337.5|341
1686761400000|2023-06-14 16:50:00|48406.5|48356.5|48421.5|48371.5|48434.5|48384.5|48387.5|48337.5|468
1686761700000|2023-06-14 16:55:00|48421|48371|48432.5|48382.5|48448.5|48398.5|48416.5|48366.5|459
1686762000000|2023-06-14 17:00:00|48433.5|48383.5|48458.5|48408.5|48459.5|48409.5|48432.5|48382.5|574
1686762300000|2023-06-14 17:05:00|48455|48405|48430.5|48380.5|48463.5|48413.5|48407.5|48357.5|347
1686762600000|2023-06-14 17:10:00|48427.5|48377.5|48438.5|48388.5|48443.5|48393.5|48407.5|48357.5|433
1686762900000|2023-06-14 17:15:00|48432.5|48382.5|48447.5|48397.5|48454.5|48404.5|48432.5|48382.5|377
1686763200000|2023-06-14 17:20:00|48453.5|48403.5|48467.5|48417.5|48474.5|48424.5|48435|48385|415
1686763500000|2023-06-14 17:25:00|48473.5|48423.5|48462|48412|48479.5|48429.5|48437.5|48387.5|406
1686763800000|2023-06-14 17:30:00|48457.5|48407.5|48452.5|48402.5|48474.5|48424.5|48437.5|48387.5|333
1686764100000|2023-06-14 17:35:00|48448.5|48398.5|48462|48412|48469.5|48419.5|48440.5|48390.5|277
1686764400000|2023-06-14 17:40:00|48463.5|48413.5|48451.5|48401.5|48469.5|48419.5|48445|48395|320
1686764700000|2023-06-14 17:45:00|48452.5|48402.5|48446|48396|48458.5|48404.5|48415.5|48363.5|531
1686765000000|2023-06-14 17:50:00|48449.5|48399.5|48438.5|48388.5|48483.5|48419.5|48432.5|48381|405
1686765300000|2023-06-14 17:55:00|48439.5|48389.5|48403.5|48353.5|48464.5|48414.5|48399.5|48330|629
1686765600000|2023-06-14 18:00:00|48404.5|48354.5|48550|48470|48597|48534.5|48398.5|48348.5|913
1686765900000|2023-06-14 18:05:00|48559.5|48509.5|48584.5|48534.5|48712.5|48652|48550|48470|870
1686766200000|2023-06-14 18:10:00|48590|48540|48559.5|48509.5|48638|48574.5|48507.5|48450|941
1686766500000|2023-06-14 18:15:00|48576|48496|48621|48571|48664|48604.5|48527.5|48469|892
1686766800000|2023-06-14 18:20:00|48620|48570|48634.5|48584.5|48642|48592|48547.5|48497.5|857
1686767100000|2023-06-14 18:25:00|48633.5|48583.5|48652.5|48602.5|48679.5|48629.5|48617.5|48567.5|735
1686767400000|2023-06-14 18:30:00|48660|48610|48662.5|48612.5|48699.5|48649.5|48619.5|48569.5|845
1686767700000|2023-06-14 18:35:00|48667|48617|48515|48465|48667|48617|48460.5|48410.5|965
1686768000000|2023-06-14 18:40:00|48512.5|48462.5|48429.5|48379.5|48530|48480|48417.5|48367.5|828
1686768300000|2023-06-14 18:45:00|48432|48382|48408.5|48358.5|48484.5|48434.5|48401.5|48351.5|772
1686768600000|2023-06-14 18:50:00|48407.5|48357.5|48407.5|48357.5|48454.5|48404.5|48376.5|48326.5|716
1686768900000|2023-06-14 18:55:00|48414.5|48364.5|48399.5|48349.5|48419.5|48369.5|48347.5|48297.5|785
1686769200000|2023-06-14 19:00:00|48395.5|48345.5|48416|48366|48434.5|48384.5|48384.5|48334.5|648
1686769500000|2023-06-14 19:05:00|48422|48372|48405|48355|48429.5|48379.5|48395|48345|634
1686769800000|2023-06-14 19:10:00|48407.5|48357.5|48439.5|48389.5|48440|48390|48387.5|48337.5|617
1686770100000|2023-06-14 19:15:00|48444.5|48394.5|48453.5|48403.5|48474.5|48424.5|48429.5|48379.5|667
1686770400000|2023-06-14 19:20:00|48437.5|48387.5|48454.5|48404.5|48469.5|48419.5|48425|48375|651
1686770700000|2023-06-14 19:25:00|48445.5|48395.5|48264.5|48214.5|48454.5|48404.5|48167.5|48117.5|884
1686771000000|2023-06-14 19:30:00|48257.5|48207.5|48220|48170|48324.5|48274.5|48187.5|48137.5|791
1686771300000|2023-06-14 19:35:00|48217.5|48167.5|48210|48160|48229.5|48179.5|48185|48135|699
1686771600000|2023-06-14 19:40:00|48207|48157|48203|48153|48224.5|48174.5|48164.5|48114.5|570
1686771900000|2023-06-14 19:45:00|48198.5|48148.5|48155.5|48105.5|48209.5|48159.5|48115.5|48065.5|709
1686772200000|2023-06-14 19:50:00|48151.5|48101.5|48137.5|48087.5|48172.5|48122.5|48130.5|48080.5|583
1686772500000|2023-06-14 19:55:00|48132|48082|48125.5|48075.5|48165.5|48115.5|48115.5|48065.5|561
1686831000000|2023-06-15 12:10:00|48302.5|48252.5|48316|48266|48358.5|48308.5|48282.5|48232.5|181
1686831300000|2023-06-15 12:15:00|48307.5|48257.5|48279.5|48229.5|48325|48275|48264.5|48214.5|511
1686831600000|2023-06-15 12:20:00|48284.5|48234.5|48398.5|48348.5|48398.5|48348.5|48275|48225|612
1686831900000|2023-06-15 12:25:00|48384.5|48334.5|48362.5|48312.5|48425|48375|48329.5|48279.5|583
1686832200000|2023-06-15 12:30:00|48363.5|48313.5|48358.5|48308.5|48428.5|48378.5|48307|48257|826
1686832500000|2023-06-15 12:35:00|48366|48316|48463.5|48413.5|48468.5|48418.5|48352|48302|645
1686832800000|2023-06-15 12:40:00|48468.5|48418.5|48423.5|48373.5|48468.5|48418.5|48357.5|48307.5|655
1686833100000|2023-06-15 12:45:00|48418.5|48368.5|48373.5|48323.5|48451|48401|48361|48311|623
1686833400000|2023-06-15 12:50:00|48378.5|48328.5|48348.5|48298.5|48413.5|48363.5|48335|48285|572
1686833700000|2023-06-15 12:55:00|48347|48297|48347|48297|48377|48327|48303.5|48253.5|625
1686834000000|2023-06-15 13:00:00|48355|48305|48365|48315|48365|48315|48305|48255|704
1686834300000|2023-06-15 13:05:00|48357|48307|48378.5|48328.5|48392|48342|48329.5|48279.5|637
1686834600000|2023-06-15 13:10:00|48379.5|48329.5|48384|48334|48407|48357|48333.5|48283.5|612
1686834900000|2023-06-15 13:15:00|48382|48332|48359.5|48309.5|48389.5|48339.5|48335|48285|635
1686835200000|2023-06-15 13:20:00|48354.5|48304.5|48222|48172|48365|48315|48204.5|48154.5|638
1686835500000|2023-06-15 13:25:00|48221|48171|48182|48132|48229.5|48179.5|48124.5|48074.5|696
1686835800000|2023-06-15 13:30:00|48174.5|48124.5|48227|48177|48229.5|48179.5|48149.5|48099.5|577
1686836100000|2023-06-15 13:35:00|48229.5|48179.5|48271.5|48221.5|48275|48225|48214.5|48164.5|624
1686836400000|2023-06-15 13:40:00|48268.5|48218.5|48251|48201|48291.5|48241.5|48223.5|48173.5|623
1686836700000|2023-06-15 13:45:00|48255|48205|48201.5|48151.5|48266.5|48216.5|48173.5|48123.5|636
1686837000000|2023-06-15 13:50:00|48191.5|48141.5|48199.5|48149.5|48215|48165|48183.5|48133.5|630
1686837300000|2023-06-15 13:55:00|48202|48152|48221|48171|48235|48185|48193.5|48143.5|583
1686837600000|2023-06-15 14:00:00|48215|48165|48262|48212|48275|48225|48212|48162|649
1686837900000|2023-06-15 14:05:00|48256|48206|48194.5|48144.5|48265|48215|48183.5|48133.5|607
1686838200000|2023-06-15 14:10:00|48184.5|48134.5|48159.5|48109.5|48196.5|48146.5|48104.5|48054.5|678
1686838500000|2023-06-15 14:15:00|48161.5|48111.5|48186.5|48136.5|48206.5|48156.5|48155|48105|531
1686838800000|2023-06-15 14:20:00|48191|48141|48119.5|48069.5|48201.5|48151.5|48113.5|48063.5|609
1686839100000|2023-06-15 14:25:00|48121.5|48071.5|48115|48065|48145|48095|48091.5|48041.5|528
1686839400000|2023-06-15 14:30:00|48108.5|48058.5|48129|48079|48147|48097|48108.5|48058.5|529
1686839700000|2023-06-15 14:35:00|48127|48077|48229.5|48179.5|48236|48186|48125|48075|506
1686840000000|2023-06-15 14:40:00|48224.5|48174.5|48232|48182|48247|48197|48205.5|48155.5|591
1686840300000|2023-06-15 14:45:00|48227|48177|48203.5|48153.5|48247|48197|48203.5|48153.5|573
1686840600000|2023-06-15 14:50:00|48207|48157|48221.5|48171.5|48232|48182|48192|48142|551
1686840900000|2023-06-15 14:55:00|48222|48172|48195|48145|48235|48185|48179.5|48129.5|599
1686841200000|2023-06-15 15:00:00|48194.5|48144.5|48159.5|48109.5|48202|48152|48153.5|48103.5|536
1686841500000|2023-06-15 15:05:00|48161.5|48111.5|48258.5|48208.5|48272|48222|48154.5|48104.5|499
1686841800000|2023-06-15 15:10:00|48254.5|48204.5|48174.5|48124.5|48275|48225|48165.5|48115.5|600
1686842100000|2023-06-15 15:15:00|48173.5|48123.5|48091|48041|48176.5|48126.5|48069.5|48019.5|571
1686842400000|2023-06-15 15:20:00|48096.5|48046.5|48079.5|48029.5|48096.5|48046.5|48068.5|48018.5|446
1686842700000|2023-06-15 15:25:00|48076.5|48026.5|48099.5|48049.5|48116.5|48066.5|48068.5|48018.5|493
1686843000000|2023-06-15 15:30:00|48102|48052|48106|48056|48126.5|48076.5|48098.5|48048.5|462
1686843300000|2023-06-15 15:35:00|48109.5|48059.5|48103.5|48053.5|48135|48085|48103.5|48053.5|342
1686843600000|2023-06-15 15:40:00|48104.5|48054.5|48056|48006|48127.5|48077.5|48039.5|47989.5|325
1686843900000|2023-06-15 15:45:00|48051.5|48001.5|48136.5|48086.5|48141.5|48091.5|48051.5|48001.5|506
1686844200000|2023-06-15 15:50:00|48131.5|48081.5|48108.5|48058.5|48137.5|48087.5|48108.5|48058.5|409
1686844500000|2023-06-15 15:55:00|48106.5|48056.5|48146.5|48096.5|48147.5|48097.5|48093.5|48043.5|531
1686844800000|2023-06-15 16:00:00|48139.5|48089.5|48164|48114|48167.5|48117.5|48134.5|48084.5|469
1686845100000|2023-06-15 16:05:00|48165|48115|48158.5|48108.5|48175|48125|48134.5|48084.5|348
1686845400000|2023-06-15 16:10:00|48159.5|48109.5|48143.5|48093.5|48172.5|48122.5|48141|48091|365
1686845700000|2023-06-15 16:15:00|48139.5|48089.5|48158.5|48108.5|48165|48115|48138.5|48088.5|393
1686846000000|2023-06-15 16:20:00|48164.5|48114.5|48153.5|48103.5|48175|48125|48153.5|48103.5|440
1686846300000|2023-06-15 16:25:00|48161.5|48111.5|48175|48125|48195|48145|48143.5|48093.5|440
1686846600000|2023-06-15 16:30:00|48168.5|48118.5|48163.5|48113.5|48198.5|48148.5|48153.5|48103.5|615
1686846900000|2023-06-15 16:35:00|48167.5|48117.5|48116.5|48066.5|48195|48145|48061.5|48011.5|577
1686847200000|2023-06-15 16:40:00|48113.5|48063.5|48095|48045|48135|48085|48078.5|48028.5|474
1686847500000|2023-06-15 16:45:00|48093.5|48043.5|48131.5|48081.5|48147.5|48097.5|48088.5|48038.5|533
1686847800000|2023-06-15 16:50:00|48132.5|48082.5|48120|48070|48135|48085|48113.5|48063.5|511
1686848100000|2023-06-15 16:55:00|48122.5|48072.5|48093.5|48043.5|48132.5|48082.5|48093.5|48043.5|451
1686848400000|2023-06-15 17:00:00|48101.5|48051.5|48109.5|48059.5|48116.5|48066.5|48093.5|48043.5|341
1686848700000|2023-06-15 17:05:00|48108.5|48058.5|48077.5|48027.5|48120|48070|48072|48022|380
1686849000000|2023-06-15 17:10:00|48076|48026|48094|48044|48100.5|48050.5|48064.5|48014.5|427
1686849300000|2023-06-15 17:15:00|48094.5|48044.5|48107.5|48057.5|48115.5|48065.5|48078.5|48028.5|351
1686849600000|2023-06-15 17:20:00|48117.5|48067.5|48053.5|48003.5|48122.5|48072.5|48048.5|47998.5|447
1686849900000|2023-06-15 17:25:00|48052.5|48002.5|48015|47965|48077.5|48027.5|48012.5|47962.5|530
1686850200000|2023-06-15 17:30:00|48025|47975|48012.5|47962.5|48035.5|47985.5|47979.5|47929.5|603
1686850500000|2023-06-15 17:35:00|48009.5|47959.5|48029|47979|48035|47985|47977|47925|531
1686850800000|2023-06-15 17:40:00|48022|47972|48062.5|48012.5|48068|48018|48007.5|47957.5|528
1686851100000|2023-06-15 17:45:00|48052.5|48002.5|48035|47985|48058|48008|48014.5|47964.5|452
1686851400000|2023-06-15 17:50:00|48037.5|47987.5|48048|47998|48065|48012.5|48032|47982|468
1686851700000|2023-06-15 17:55:00|48039.5|47989.5|48030|47980|48048|47998|48022|47972|414
1686852000000|2023-06-15 18:00:00|48032|47982|48027.5|47977.5|48050|47992.5|48012.5|47962.5|494
1686852300000|2023-06-15 18:05:00|48019|47969|48017.5|47967.5|48027.5|47977.5|47999.5|47945|450
1686852600000|2023-06-15 18:10:00|48019.5|47969.5|48034.5|47984.5|48040.5|47990.5|47998.5|47948.5|430
1686852900000|2023-06-15 18:15:00|48039.5|47989.5|48053.5|48003.5|48065|48015|48023.5|47973.5|456
1686853200000|2023-06-15 18:20:00|48048.5|47998.5|48076.5|48026.5|48080.5|48030.5|48043.5|47993.5|323
1686853500000|2023-06-15 18:25:00|48069.5|48019.5|48064|48014|48094.5|48044.5|48043.5|47993.5|364
1686853800000|2023-06-15 18:30:00|48069.5|48019.5|48015|47965|48069.5|48019.5|48005|47955|399
1686854100000|2023-06-15 18:35:00|48009.5|47959.5|48004.5|47954.5|48015|47965|47979.5|47929.5|351
1686854400000|2023-06-15 18:40:00|48009.5|47959.5|48015.5|47965.5|48016.5|47966.5|47983.5|47933.5|357
1686854700000|2023-06-15 18:45:00|48009.5|47959.5|48006.5|47956.5|48022|47972|47998.5|47948.5|298
1686855000000|2023-06-15 18:50:00|48004.5|47954.5|47993.5|47943.5|48016.5|47966.5|47993.5|47943.5|354
1686855300000|2023-06-15 18:55:00|47999.5|47949.5|48003|47953|48012|47962|47988.5|47938.5|311
1686855600000|2023-06-15 19:00:00|48005.5|47955.5|48012|47962|48027|47977|47994.5|47944.5|370
1686855900000|2023-06-15 19:05:00|48007|47957|48018.5|47968.5|48035.5|47985.5|47997.5|47947.5|228
1686856200000|2023-06-15 19:10:00|48025.5|47975.5|48032|47982|48037|47987|48018.5|47968.5|224
1686856500000|2023-06-15 19:15:00|48027.5|47977.5|48030.5|47980.5|48039.5|47989.5|48018.5|47968.5|433
1686856800000|2023-06-15 19:20:00|48032|47982|48045|47995|48050.5|48000.5|48023.5|47973.5|157
1686857100000|2023-06-15 19:25:00|48033.5|47983.5|48046.5|47996.5|48060.5|48010.5|48027.5|47977.5|216
1686857400000|2023-06-15 19:30:00|48049.5|47999.5|48055|48005|48074.5|48024.5|48043.5|47993.5|192
1686857700000|2023-06-15 19:35:00|48053.5|48003.5|48034.5|47984.5|48059.5|48009.5|48017.5|47967.5|321
1686858000000|2023-06-15 19:40:00|48035.5|47985.5|48040.5|47990.5|48043|47993|48023.5|47973.5|214
1686858300000|2023-06-15 19:45:00|48039.5|47989.5|48043.5|47993.5|48052.5|48002.5|48028.5|47978.5|232
1686858600000|2023-06-15 19:50:00|48044.5|47994.5|48034.5|47984.5|48050.5|48000.5|48028.5|47978.5|286
1686858900000|2023-06-15 19:55:00|48039.5|47989.5|48045.5|47995.5|48049.5|47999.5|48028.5|47978.5|207
1686917400000|2023-06-16 12:10:00|48195|48145|48247|48197|48256|48206|48162|48112|509
1686917700000|2023-06-16 12:15:00|48241|48191|48273.5|48223.5|48319|48269|48209.5|48159.5|546
1686918000000|2023-06-16 12:20:00|48275.5|48225.5|48295|48245|48308.5|48258.5|48219.5|48169.5|608
1686918300000|2023-06-16 12:25:00|48293|48243|48263|48213|48317|48267|48219.5|48169.5|663
1686918600000|2023-06-16 12:30:00|48260.5|48210.5|48304|48254|48349|48299|48242|48192|581
1686918900000|2023-06-16 12:35:00|48301|48251|48316|48266|48328.5|48278.5|48287.5|48237.5|532
1686919200000|2023-06-16 12:40:00|48313.5|48263.5|48323.5|48273.5|48351|48301|48305|48255|451
1686919500000|2023-06-16 12:45:00|48324|48274|48347.5|48297.5|48362.5|48312.5|48315|48265|367
1686919800000|2023-06-16 12:50:00|48336.5|48286.5|48366.5|48316.5|48382.5|48332.5|48336.5|48286.5|507
1686920100000|2023-06-16 12:55:00|48367.5|48317.5|48338|48288|48380|48330|48315|48265|433
1686920400000|2023-06-16 13:00:00|48337.5|48287.5|48385|48335|48404.5|48354.5|48325|48275|595
1686920700000|2023-06-16 13:05:00|48382.5|48332.5|48476.5|48426.5|48485|48435|48375|48325|539
1686921000000|2023-06-16 13:10:00|48482.5|48432.5|48457|48407|48527.5|48477.5|48445|48395|562
1686921300000|2023-06-16 13:15:00|48452|48402|48470|48420|48472.5|48422.5|48441.5|48391.5|417
1686921600000|2023-06-16 13:20:00|48472.5|48422.5|48442.5|48392.5|48472.5|48422.5|48414|48364|554
1686921900000|2023-06-16 13:25:00|48440|48390|48459|48409|48483|48433|48425|48375|472
1686922200000|2023-06-16 13:30:00|48457|48407|48466.5|48416.5|48498|48448|48445|48395|562
1686922500000|2023-06-16 13:35:00|48464|48414|48419|48369|48492.5|48442.5|48415|48365|495
1686922800000|2023-06-16 13:40:00|48427|48377|48357.5|48307.5|48433|48383|48353.5|48303.5|491
1686923100000|2023-06-16 13:45:00|48353.5|48303.5|48332.5|48282.5|48375|48325|48308.5|48258.5|618
1686923400000|2023-06-16 13:50:00|48331|48281|48345|48295|48347.5|48297.5|48255|48205|625
1686923700000|2023-06-16 13:55:00|48325|48275|48305|48255|48357.5|48307.5|48258.5|48208.5|634
1686924000000|2023-06-16 14:00:00|48298.5|48248.5|48203.5|48153.5|48310|48260|48163.5|48113.5|856
1686924300000|2023-06-16 14:05:00|48208.5|48158.5|48230|48180|48285|48235|48188.5|48138.5|785
1686924600000|2023-06-16 14:10:00|48265|48185|48280|48230|48295|48245|48219|48169|671
1686924900000|2023-06-16 14:15:00|48267|48217|48255|48205|48295|48245|48201|48151|571
1686925200000|2023-06-16 14:20:00|48237.5|48187.5|48255|48205|48255|48205|48178.5|48128.5|556
1686925500000|2023-06-16 14:25:00|48248.5|48198.5|48227.5|48177.5|48285|48235|48221|48171|624
1686925800000|2023-06-16 14:30:00|48240|48190|48167|48117|48255|48205|48151.5|48101.5|539
1686926100000|2023-06-16 14:35:00|48172.5|48122.5|48163|48113|48195|48145|48153.5|48103.5|511
1686926400000|2023-06-16 14:40:00|48162.5|48112.5|48200|48150|48225|48175|48156.5|48106.5|577
1686926700000|2023-06-16 14:45:00|48198.5|48148.5|48212.5|48162.5|48285|48235|48193.5|48143.5|554
1686927000000|2023-06-16 14:50:00|48207.5|48157.5|48225|48175|48255|48205|48196.5|48146.5|570
1686927300000|2023-06-16 14:55:00|48228|48178|48307.5|48257.5|48325|48275|48218.5|48168.5|693
1686927600000|2023-06-16 15:00:00|48302.5|48252.5|48298|48248|48325|48275|48268.5|48218.5|675
1686927900000|2023-06-16 15:05:00|48293.5|48243.5|48277.5|48227.5|48335|48285|48274|48224|526
1686928200000|2023-06-16 15:10:00|48271.5|48221.5|48300|48250|48335|48285|48268.5|48218.5|521
1686928500000|2023-06-16 15:15:00|48292.5|48242.5|48263.5|48213.5|48315|48265|48236.5|48186.5|526
1686928800000|2023-06-16 15:20:00|48267.5|48217.5|48302.5|48252.5|48335|48285|48251.5|48201.5|460
1686929100000|2023-06-16 15:25:00|48301|48251|48342.5|48292.5|48365|48315|48281.5|48231.5|458
1686929400000|2023-06-16 15:30:00|48342|48292|48312|48262|48375|48325|48308.5|48258.5|409
1686929700000|2023-06-16 15:35:00|48323|48273|48363.5|48313.5|48385|48335|48311.5|48261.5|449
1686930000000|2023-06-16 15:40:00|48361|48311|48325|48275|48375|48325|48303.5|48253.5|462
1686930300000|2023-06-16 15:45:00|48311|48261|48297|48247|48335|48285|48286.5|48236.5|413
1686930600000|2023-06-16 15:50:00|48295|48245|48310|48260|48365|48315|48291.5|48241.5|345
1686930900000|2023-06-16 15:55:00|48306|48256|48340|48290|48365|48295|48283.5|48233.5|424
1686931200000|2023-06-16 16:00:00|48337|48287|48385|48335|48415|48365|48333.5|48283.5|501
1686931500000|2023-06-16 16:05:00|48382|48332|48357|48307|48405|48355|48348.5|48298.5|465
1686931800000|2023-06-16 16:10:00|48355|48305|48355|48305|48375|48325|48341.5|48291.5|284
1686932100000|2023-06-16 16:15:00|48357.5|48307.5|48336.5|48286.5|48375|48325|48336.5|48286.5|296
1686932400000|2023-06-16 16:20:00|48341.5|48291.5|48351.5|48301.5|48375|48325|48336.5|48286.5|218
1686932700000|2023-06-16 16:25:00|48360|48310|48347.5|48297.5|48385|48325|48331.5|48281.5|288
1686933000000|2023-06-16 16:30:00|48339.5|48289.5|48341.5|48291.5|48365|48315|48321.5|48271.5|330
1686933300000|2023-06-16 16:35:00|48342.5|48292.5|48365|48315|48375|48325|48339|48289|400
1686933600000|2023-06-16 16:40:00|48364.5|48314.5|48371.5|48321.5|48395|48345|48356.5|48306.5|350
1686933900000|2023-06-16 16:45:00|48376.5|48326.5|48397.5|48347.5|48425|48375|48376.5|48326.5|433
1686934200000|2023-06-16 16:50:00|48392|48342|48353|48303|48397.5|48347.5|48334.5|48284.5|412
1686934500000|2023-06-16 16:55:00|48352|48302|48277.5|48227.5|48355|48305|48265|48215|426
1686934800000|2023-06-16 17:00:00|48272.5|48222.5|48325|48275|48329.5|48279.5|48272.5|48222.5|367
1686935100000|2023-06-16 17:05:00|48322.5|48272.5|48332|48282|48385|48335|48302.5|48252.5|482
1686935400000|2023-06-16 17:10:00|48334.5|48284.5|48319.5|48269.5|48365|48315|48297.5|48247.5|462
1686935700000|2023-06-16 17:15:00|48315|48265|48329|48279|48345|48295|48302.5|48252.5|344
1686936000000|2023-06-16 17:20:00|48330|48280|48351.5|48301.5|48375|48325|48324|48274|300
1686936300000|2023-06-16 17:25:00|48357|48307|48306.5|48256.5|48375|48325|48304|48254|441
1686936600000|2023-06-16 17:30:00|48311.5|48261.5|48320|48270|48335|48285|48286.5|48236.5|326
1686936900000|2023-06-16 17:35:00|48321.5|48271.5|48325|48275|48355|48305|48311.5|48261.5|442
1686937200000|2023-06-16 17:40:00|48326.5|48276.5|48306.5|48256.5|48335|48285|48296.5|48246.5|412
1686937500000|2023-06-16 17:45:00|48304|48254|48287|48237|48315|48265|48281.5|48231.5|450
1686937800000|2023-06-16 17:50:00|48287.5|48237.5|48291.5|48241.5|48315|48265|48271.5|48221.5|285
1686938100000|2023-06-16 17:55:00|48296.5|48246.5|48275|48225|48315|48265|48246.5|48196.5|306
1686938400000|2023-06-16 18:00:00|48257.5|48207.5|48261.5|48211.5|48295|48245|48249|48199|374
1686938700000|2023-06-16 18:05:00|48264|48214|48247.5|48197.5|48285|48235|48241.5|48191.5|461
1686939000000|2023-06-16 18:10:00|48250|48200|48262|48212|48275|48225|48241.5|48191.5|377
1686939300000|2023-06-16 18:15:00|48267|48217|48246.5|48196.5|48270|48220|48231.5|48181.5|475
1686939600000|2023-06-16 18:20:00|48244|48194|48191.5|48141.5|48265|48215|48186.5|48136.5|483
1686939900000|2023-06-16 18:25:00|48192.5|48142.5|48195|48145|48215|48165|48171.5|48121.5|443
1686940200000|2023-06-16 18:30:00|48172.5|48122.5|48177|48127|48195|48145|48131.5|48081.5|508
1686940500000|2023-06-16 18:35:00|48176.5|48126.5|48179|48129|48205|48155|48161.5|48111.5|422
1686940800000|2023-06-16 18:40:00|48181.5|48131.5|48151.5|48101.5|48215|48165|48151.5|48101.5|237
1686941100000|2023-06-16 18:45:00|48162|48112|48164|48114|48195|48145|48136.5|48086.5|388
1686941400000|2023-06-16 18:50:00|48166.5|48116.5|48167|48117|48195|48145|48161.5|48111.5|286
1686941700000|2023-06-16 18:55:00|48165|48115|48164|48114|48185|48135|48151.5|48101.5|309
1686942000000|2023-06-16 19:00:00|48169.5|48119.5|48182.5|48132.5|48195|48145|48164|48114|368
1686942300000|2023-06-16 19:05:00|48186.5|48136.5|48186.5|48136.5|48205|48155|48166.5|48116.5|392
1686942600000|2023-06-16 19:10:00|48184|48134|48202.5|48152.5|48225|48175|48176.5|48126.5|261
1686942900000|2023-06-16 19:15:00|48211.5|48161.5|48225|48175|48245|48195|48199.5|48149.5|403
1686943200000|2023-06-16 19:20:00|48205|48155|48207|48157|48225|48175|48191.5|48141.5|464
1686943500000|2023-06-16 19:25:00|48196.5|48146.5|48209|48159|48245|48195|48191.5|48141.5|342
1686943800000|2023-06-16 19:30:00|48199.5|48149.5|48184.5|48134.5|48225|48175|48171.5|48121.5|452
1686944100000|2023-06-16 19:35:00|48187.5|48137.5|48196.5|48146.5|48215|48165|48184|48134|285
1686944400000|2023-06-16 19:40:00|48205|48155|48202|48152|48225|48175|48196.5|48146.5|307
1686944700000|2023-06-16 19:45:00|48205|48155|48210|48160|48217.5|48167.5|48196.5|48146.5|179
1686945000000|2023-06-16 19:50:00|48209.5|48159.5|48201.5|48151.5|48217.5|48167.5|48194|48144|174
1686945300000|2023-06-16 19:55:00|48206.5|48156.5|48232|48182|48247.5|48197.5|48205|48155|226
1687176600000|2023-06-19 12:10:00|48166.5|48116.5|48142|48092|48185|48135|48131.5|48079|350
1687176900000|2023-06-19 12:15:00|48151.5|48101.5|48144|48094|48169|48119|48131|48081|390
1687177200000|2023-06-19 12:20:00|48147|48097|48122|48072|48149|48099|48105|48055|404
1687177500000|2023-06-19 12:25:00|48131.5|48081.5|48081.5|48031.5|48131.5|48081.5|48066.5|48016.5|405
1687177800000|2023-06-19 12:30:00|48085|48035|48066.5|48016.5|48085|48035|48026.5|47976.5|329
1687178100000|2023-06-19 12:35:00|48071.5|48021.5|48024|47974|48085|48035|48021|47971|268
1687178400000|2023-06-19 12:40:00|48026.5|47976.5|48041.5|47991.5|48046.5|47996.5|48005|47955|355
1687178700000|2023-06-19 12:45:00|48045|47995|47991.5|47941.5|48048.5|47998.5|47965|47915|429
1687179000000|2023-06-19 12:50:00|47984|47934|47982.5|47932.5|47991.5|47941.5|47935|47885|434
1687179300000|2023-06-19 12:55:00|47982|47932|47991.5|47941.5|48017.5|47967.5|47972.5|47922.5|532
1687179600000|2023-06-19 13:00:00|47992.5|47942.5|47986.5|47936.5|48015|47965|47962.5|47912.5|551
1687179900000|2023-06-19 13:05:00|47989|47939|47983.5|47933.5|48006.5|47956.5|47963|47913|537
1687180200000|2023-06-19 13:10:00|47979|47929|47939|47889|47989|47939|47914|47864|530
1687180500000|2023-06-19 13:15:00|47920.5|47870.5|47975|47925|47975|47925|47920.5|47870.5|524
1687180800000|2023-06-19 13:20:00|47964|47914|47928.5|47878.5|47978|47928|47928.5|47878.5|529
1687181100000|2023-06-19 13:25:00|47950.5|47900.5|47876.5|47826.5|47950.5|47900.5|47819|47769|682
1687181400000|2023-06-19 13:30:00|47874|47824|47846.5|47796.5|47895|47845|47839|47789|524
1687181700000|2023-06-19 13:35:00|47848.5|47798.5|47850.5|47800.5|47885.5|47835.5|47841.5|47791.5|496
1687182000000|2023-06-19 13:40:00|47851.5|47801.5|47861.5|47811.5|47890.5|47840.5|47846.5|47796.5|516
1687182300000|2023-06-19 13:45:00|47869|47819|47851.5|47801.5|47885|47835|47841.5|47791.5|476
1687182600000|2023-06-19 13:50:00|47855.5|47805.5|47840.5|47790.5|47867.5|47817.5|47780.5|47730.5|602
1687182900000|2023-06-19 13:55:00|47833.5|47783.5|47848.5|47798.5|47857|47807|47817.5|47767.5|492
1687183200000|2023-06-19 14:00:00|47844|47794|47844|47794|47865|47815|47833.5|47783.5|477
1687183500000|2023-06-19 14:05:00|47850.5|47800.5|47861.5|47811.5|47878.5|47828.5|47841.5|47791.5|401
1687183800000|2023-06-19 14:10:00|47859|47809|47837|47787|47863.5|47813.5|47828.5|47778.5|478
1687184100000|2023-06-19 14:15:00|47831.5|47781.5|47875.5|47825.5|47885|47835|47827.5|47777.5|387
1687184400000|2023-06-19 14:20:00|47879|47829|47863.5|47813.5|47888.5|47838.5|47861.5|47811.5|335
1687184700000|2023-06-19 14:25:00|47874|47824|47858.5|47808.5|47881.5|47831.5|47858.5|47808.5|276
1687185000000|2023-06-19 14:30:00|47861|47811|47873.5|47823.5|47886|47828.5|47835|47785|307
1687185300000|2023-06-19 14:35:00|47864|47814|47857.5|47807.5|47885|47835|47854|47804|305
1687185600000|2023-06-19 14:40:00|47864|47814|47815|47765|47878.5|47815.5|47797.5|47747.5|437
1687185900000|2023-06-19 14:45:00|47815.5|47765.5|47835.5|47785.5|47838.5|47788.5|47781.5|47731.5|427
1687186200000|2023-06-19 14:50:00|47829|47779|47808|47758|47853.5|47803.5|47783.5|47733.5|485
1687186500000|2023-06-19 14:55:00|47804|47754|47706.5|47656.5|47826|47768.5|47699|47649|557
1687186800000|2023-06-19 15:00:00|47711.5|47661.5|47755|47705|47765|47715|47699|47649|655
1687187100000|2023-06-19 15:05:00|47751.5|47701.5|47751.5|47701.5|47772.5|47722.5|47739|47689|395
1687187400000|2023-06-19 15:10:00|47756.5|47706.5|47765|47715|47768|47718|47744|47694|409
1687187700000|2023-06-19 15:15:00|47759|47709|47746.5|47696.5|47768|47718|47739|47689|293
1687188000000|2023-06-19 15:20:00|47750|47700|47753|47703|47765|47715|47735|47685|227
1687188300000|2023-06-19 15:25:00|47753.5|47703.5|47762|47712|47766.5|47716.5|47721.5|47671.5|271
1687188600000|2023-06-19 15:30:00|47756.5|47706.5|47766.5|47716.5|47775|47725|47746.5|47696.5|258
1687188900000|2023-06-19 15:35:00|47777|47727|47761.5|47711.5|47785|47735|47755|47705|278
1687189200000|2023-06-19 15:40:00|47765|47715|47751.5|47701.5|47768|47718|47750.5|47700.5|238
1687189500000|2023-06-19 15:45:00|47750.5|47700.5|47725.5|47675.5|47755.5|47705.5|47721.5|47671.5|321
1687189800000|2023-06-19 15:50:00|47726.5|47676.5|47720.5|47670.5|47742.5|47692.5|47716.5|47666.5|335
1687190100000|2023-06-19 15:55:00|47726.5|47676.5|47726.5|47676.5|47727|47677|47706.5|47656.5|411
1687190400000|2023-06-19 16:00:00|47721.5|47671.5|47731.5|47681.5|47738|47688|47716.5|47666.5|298
1687190700000|2023-06-19 16:05:00|47738|47688|47764|47714|47772.5|47722.5|47731.5|47681.5|260
1687191000000|2023-06-19 16:10:00|47761.5|47711.5|47756.5|47706.5|47768|47718|47741.5|47691.5|254
1687191300000|2023-06-19 16:15:00|47757.5|47707.5|47751.5|47701.5|47768|47718|47749|47699|213
1687191600000|2023-06-19 16:20:00|47755.5|47705.5|47736.5|47686.5|47757.5|47707.5|47726.5|47676.5|200
1687191900000|2023-06-19 16:25:00|47740.5|47690.5|47730.5|47680.5|47745|47695|47724|47674|201
1687192200000|2023-06-19 16:30:00|47735|47685|47716.5|47666.5|47735.5|47685.5|47701.5|47651.5|319
1687192500000|2023-06-19 16:35:00|47727|47677|47714|47664|47727|47677|47706.5|47656.5|267
1687192800000|2023-06-19 16:40:00|47723|47673|47726.5|47676.5|47735|47685|47714|47664|213
1687193100000|2023-06-19 16:45:00|47727|47677|47730.5|47680.5|47735|47685|47721.5|47671.5|88
1687193400000|2023-06-19 16:50:00|47725.5|47675.5|47736.5|47686.5|47740.5|47690.5|47716.5|47666.5|161
1687193700000|2023-06-19 16:55:00|47730.5|47680.5|47740.5|47690.5|47745|47695|47726.5|47676.5|163
1687194000000|2023-06-19 17:00:00|47740|47690|47655.5|47605.5|47745|47695|47614|47564|390
1687194300000|2023-06-19 17:05:00|47660.5|47610.5|47664|47614|47688|47638|47654|47604|368
1687194600000|2023-06-19 17:10:00|47670|47620|47678|47628|47695.5|47645.5|47666.5|47616.5|339
1687194900000|2023-06-19 17:15:00|47680.5|47630.5|47700.5|47650.5|47705|47655|47676.5|47626.5|318
1687195200000|2023-06-19 17:20:00|47691.5|47641.5|47695.5|47645.5|47708|47658|47691.5|47641.5|223
1687195500000|2023-06-19 17:25:00|47696.5|47646.5|47704|47654|47717.5|47667.5|47686.5|47636.5|336
1687195800000|2023-06-19 17:30:00|47706.5|47656.5|47705|47655|47715|47665|47696.5|47646.5|243
1687196100000|2023-06-19 17:35:00|47693|47643|47710.5|47660.5|47715|47665|47689|47639|226
1687196400000|2023-06-19 17:40:00|47705.5|47655.5|47711.5|47661.5|47717.5|47667.5|47691.5|47641.5|298
1687196700000|2023-06-19 17:45:00|47706.5|47656.5|47715.5|47665.5|47727|47677|47697.5|47647.5|419
1687197000000|2023-06-19 17:50:00|47716.5|47666.5|47721.5|47671.5|47725|47675|47701.5|47651.5|205
1687197300000|2023-06-19 17:55:00|47720.5|47670.5|47725|47675|47727|47677|47716.5|47666.5|180
1687197600000|2023-06-19 18:00:00|47726.5|47676.5|47727|47677|47730|47680|47711.5|47661.5|248
1687197900000|2023-06-19 18:05:00|47726.5|47676.5|47716.5|47666.5|47727|47677|47710.5|47660.5|170
1687198200000|2023-06-19 18:10:00|47715.5|47665.5|47732.5|47682.5|47738|47688|47710.5|47660.5|189
1687198500000|2023-06-19 18:15:00|47738|47688|47721.5|47671.5|47740.5|47690.5|47716.5|47666.5|266
1687198800000|2023-06-19 18:20:00|47725.5|47675.5|47729|47679|47735.5|47685.5|47716.5|47666.5|383
1687199100000|2023-06-19 18:25:00|47727|47677|47716.5|47666.5|47730.5|47680.5|47716.5|47666.5|214
1687199400000|2023-06-19 18:30:00|47721.5|47671.5|47716.5|47666.5|47727|47677|47714|47664|229
1687199700000|2023-06-19 18:35:00|47723|47673|47690.5|47640.5|47725|47675|47690.5|47640.5|277
1687200000000|2023-06-19 18:40:00|47697|47647|47725|47675|47725|47675|47684|47634|228
1687200300000|2023-06-19 18:45:00|47715.5|47665.5|47711.5|47661.5|47727|47677|47709|47659|232
1687200600000|2023-06-19 18:50:00|47713|47663|47746.5|47696.5|47747|47697|47713|47663|308
1687200900000|2023-06-19 18:55:00|47750.5|47700.5|47780.5|47730.5|47795|47745|47741.5|47691.5|457
1687201200000|2023-06-19 19:00:00|47778|47728|47790.5|47740.5|47803|47753|47771.5|47721.5|429
1687201500000|2023-06-19 19:05:00|47777|47727|47790.5|47740.5|47797.5|47747.5|47777|47727|178
1687201800000|2023-06-19 19:10:00|47795|47745|47786.5|47736.5|47803|47753|47781.5|47731.5|202
1687202100000|2023-06-19 19:15:00|47791.5|47741.5|47795.5|47745.5|47797.5|47747.5|47786.5|47736.5|107
1687202400000|2023-06-19 19:20:00|47791.5|47741.5|47790.5|47740.5|47805|47755|47786.5|47736.5|233
1687202700000|2023-06-19 19:25:00|47793.5|47743.5|47775.5|47725.5|47795|47745|47771.5|47721.5|315
1687203000000|2023-06-19 19:30:00|47788|47738|47780.5|47730.5|47793.5|47743.5|47769|47719|439
1687203300000|2023-06-19 19:35:00|47781.5|47731.5|47765.5|47715.5|47795|47736|47756.5|47706.5|389
1687203600000|2023-06-19 19:40:00|47775|47725|47784.5|47734.5|47791|47741|47764|47714|286
1687203900000|2023-06-19 19:45:00|47782|47732|47782.5|47732.5|47784.5|47734.5|47775.5|47725.5|149
1687204200000|2023-06-19 19:50:00|47777.5|47727.5|47767.5|47717.5|47784.5|47734.5|47765.5|47715.5|179
1687204500000|2023-06-19 19:55:00|47768.5|47718.5|47770.5|47720.5|47784|47734|47765.5|47715.5|220
1687263000000|2023-06-20 12:10:00|47862.5|47812.5|47865|47815|47890|47840|47840.5|47790.5|479
1687263300000|2023-06-20 12:15:00|47871|47821|47842.5|47792.5|47889|47839|47820.5|47770.5|587
1687263600000|2023-06-20 12:20:00|47847|47797|47835|47785|47855|47805|47775.5|47725.5|616
1687263900000|2023-06-20 12:25:00|47844|47794|47822.5|47772.5|47879.5|47829.5|47798|47748|522
1687264200000|2023-06-20 12:30:00|47820|47770|47798|47748|47852.5|47802.5|47785|47735|566
1687264500000|2023-06-20 12:35:00|47802.5|47752.5|47822.5|47772.5|47852.5|47802.5|47795|47745|604
1687264800000|2023-06-20 12:40:00|47820.5|47770.5|47795.5|47745.5|47832.5|47782.5|47775|47725|578
1687265100000|2023-06-20 12:45:00|47790.5|47740.5|47810.5|47760.5|47812.5|47762.5|47765|47715|501
1687265400000|2023-06-20 12:50:00|47811.5|47761.5|47860.5|47810.5|47910.5|47860.5|47810.5|47760.5|711
1687265700000|2023-06-20 12:55:00|47847.5|47797.5|47875.5|47825.5|47890.5|47840.5|47817.5|47767.5|651
1687266000000|2023-06-20 13:00:00|47872.5|47822.5|47892.5|47842.5|47907.5|47857.5|47842.5|47792.5|616
1687266300000|2023-06-20 13:05:00|47882.5|47832.5|47922|47872|47933.5|47883.5|47857.5|47807.5|670
1687266600000|2023-06-20 13:10:00|47920.5|47870.5|47929.5|47879.5|47947.5|47897.5|47872.5|47822.5|591
1687266900000|2023-06-20 13:15:00|47947.5|47897.5|47957.5|47907.5|47977.5|47927.5|47912.5|47862.5|576
1687267200000|2023-06-20 13:20:00|47949.5|47899.5|47898|47848|47972.5|47922.5|47885|47835|560
1687267500000|2023-06-20 13:25:00|47903|47853|47885|47835|47927.5|47877.5|47873|47823|626
1687267800000|2023-06-20 13:30:00|47893|47843|47892.5|47842.5|47912.5|47862.5|47865|47815|662
1687268100000|2023-06-20 13:35:00|47885|47835|47896|47846|47907.5|47857.5|47872.5|47822.5|548
1687268400000|2023-06-20 13:40:00|47895.5|47845.5|47979|47929|47988.5|47938.5|47887.5|47837.5|680
1687268700000|2023-06-20 13:45:00|47983|47933|47953|47903|47983|47933|47912.5|47862.5|551
1687269000000|2023-06-20 13:50:00|47952.5|47902.5|47912|47862|47975|47925|47892.5|47842.5|656
1687269300000|2023-06-20 13:55:00|47919.5|47869.5|47922.5|47872.5|47939.5|47889.5|47867.5|47817.5|649
1687269600000|2023-06-20 14:00:00|47929.5|47879.5|47965.5|47915.5|47969.5|47919.5|47925|47875|573
1687269900000|2023-06-20 14:05:00|47962|47912|48006.5|47956.5|48033|47983|47962|47912|598
1687270200000|2023-06-20 14:10:00|48004.5|47954.5|47947|47897|48011.5|47961.5|47932.5|47882.5|595
1687270500000|2023-06-20 14:15:00|47951.5|47901.5|47932.5|47882.5|47956.5|47906.5|47917.5|47867.5|536
1687270800000|2023-06-20 14:20:00|47938|47888|47965.5|47915.5|47971.5|47921.5|47920|47870|610
1687271100000|2023-06-20 14:25:00|47973.5|47923.5|47964|47914|47991.5|47941.5|47952.5|47902.5|568
1687271400000|2023-06-20 14:30:00|47965|47915|47977.5|47927.5|47986.5|47936.5|47942.5|47892.5|533
1687271700000|2023-06-20 14:35:00|47985|47935|47966|47916|48021.5|47971.5|47960|47905|550
1687272000000|2023-06-20 14:40:00|47965|47915|47958|47908|47988.5|47938.5|47942.5|47892.5|582
1687272300000|2023-06-20 14:45:00|47962|47912|47921.5|47871.5|47988.5|47938.5|47903|47853|627
1687272600000|2023-06-20 14:50:00|47928|47878|47984.5|47934.5|48004.5|47954.5|47917.5|47867.5|564
1687272900000|2023-06-20 14:55:00|47978.5|47928.5|47911.5|47861.5|48009.5|47959.5|47907.5|47857.5|678
1687273200000|2023-06-20 15:00:00|47913.5|47863.5|47864|47814|47929.5|47879.5|47843|47793|675
1687273500000|2023-06-20 15:05:00|47857.5|47807.5|47889|47839|47896.5|47846.5|47802.5|47752.5|624
1687273800000|2023-06-20 15:10:00|47889.5|47839.5|47871|47821|47899|47849|47867.5|47817.5|553
1687274100000|2023-06-20 15:15:00|47873|47823|47891|47841|47901|47851|47842.5|47792.5|605
1687274400000|2023-06-20 15:20:00|47882.5|47832.5|47910|47860|47917.5|47867.5|47862.5|47812.5|507
1687274700000|2023-06-20 15:25:00|47907.5|47857.5|47892.5|47842.5|47926|47876|47872.5|47822.5|507
1687275000000|2023-06-20 15:30:00|47897.5|47847.5|47942.5|47892.5|47949|47899|47887.5|47837.5|456
1687275300000|2023-06-20 15:35:00|47937.5|47887.5|47938.5|47888.5|47954|47904|47915|47865|412
1687275600000|2023-06-20 15:40:00|47932.5|47882.5|47968.5|47918.5|47972.5|47922.5|47925|47875|406
1687275900000|2023-06-20 15:45:00|47967.5|47917.5|47955|47905|47969|47919|47932.5|47882.5|387
1687276200000|2023-06-20 15:50:00|47966.5|47916.5|47979.5|47929.5|47979.5|47929.5|47955|47905|247
1687276500000|2023-06-20 15:55:00|47967.5|47917.5|48002.5|47952.5|48004.5|47954.5|47967.5|47917.5|428
1687276800000|2023-06-20 16:00:00|47990|47940|48007.5|47957.5|48022.5|47972.5|47985|47935|496
1687277100000|2023-06-20 16:05:00|48014|47964|47992.5|47942.5|48014|47964|47977.5|47927.5|496
1687277400000|2023-06-20 16:10:00|47982.5|47932.5|47945|47895|47993.5|47943.5|47920|47870|433
1687277700000|2023-06-20 16:15:00|47947.5|47897.5|47910|47860|47962|47912|47897.5|47847.5|463
1687278000000|2023-06-20 16:20:00|47914.5|47864.5|47924.5|47874.5|47934|47884|47892.5|47842.5|449
1687278300000|2023-06-20 16:25:00|47922|47872|47922.5|47872.5|47954|47904|47907.5|47857.5|444
1687278600000|2023-06-20 16:30:00|47932.5|47882.5|47904.5|47854.5|47949|47899|47897.5|47847.5|468
1687278900000|2023-06-20 16:35:00|47900|47850|47940|47890|47954|47904|47892.5|47842.5|410
1687279200000|2023-06-20 16:40:00|47950|47900|47959.5|47909.5|47969|47919|47937.5|47887.5|388
1687279500000|2023-06-20 16:45:00|47955|47905|48009.5|47959.5|48009.5|47959.5|47950|47900|435
1687279800000|2023-06-20 16:50:00|48005|47955|48052|48002|48059.5|48009.5|47987.5|47937.5|438
1687280100000|2023-06-20 16:55:00|48042.5|47992.5|48037.5|47987.5|48065|48015|48010|47960|414
1687280400000|2023-06-20 17:00:00|48030|47980|47997.5|47947.5|48037.5|47987.5|47967.5|47917.5|508
1687280700000|2023-06-20 17:05:00|48007.5|47957.5|48075|48025|48084|48034|47997.5|47947.5|463
1687281000000|2023-06-20 17:10:00|48080.5|48030.5|48063.5|48013.5|48109|48059|48055|48005|519
1687281300000|2023-06-20 17:15:00|48061.5|48011.5|48020|47970|48067.5|48017.5|48012.5|47962.5|419
1687281600000|2023-06-20 17:20:00|48027.5|47977.5|47972.5|47922.5|48028.5|47978.5|47947.5|47897.5|577
1687281900000|2023-06-20 17:25:00|47964.5|47914.5|48008.5|47958.5|48023|47967.5|47952.5|47902.5|520
1687282200000|2023-06-20 17:30:00|48011.5|47961.5|48009.5|47959.5|48024.5|47974.5|47982.5|47932.5|440
1687282500000|2023-06-20 17:35:00|48007|47957|47993.5|47943.5|48009.5|47959.5|47957.5|47907.5|360
1687282800000|2023-06-20 17:40:00|47994.5|47944.5|48004|47954|48010.5|47960.5|47965|47915|366
1687283100000|2023-06-20 17:45:00|48006|47956|47993.5|47943.5|48023.5|47973.5|47962.5|47912.5|430
1687283400000|2023-06-20 17:50:00|47985|47935|47986.5|47936.5|48003|47953|47972.5|47922.5|359
1687283700000|2023-06-20 17:55:00|47982.5|47932.5|47949.5|47899.5|47986|47936|47942.5|47892.5|313
1687284000000|2023-06-20 18:00:00|47956.5|47906.5|47935|47885|47963.5|47913.5|47917.5|47867.5|399
1687284300000|2023-06-20 18:05:00|47947.5|47897.5|47968|47918|47981|47931|47935|47885|424
1687284600000|2023-06-20 18:10:00|47966.5|47916.5|47926.5|47876.5|47978.5|47928.5|47902.5|47852.5|493
1687284900000|2023-06-20 18:15:00|47917|47867|47929|47879|47943|47893|47897.5|47847.5|396
1687285200000|2023-06-20 18:20:00|47926.5|47876.5|47927|47877|47951.5|47901.5|47887.5|47837.5|442
1687285500000|2023-06-20 18:25:00|47921.5|47871.5|47905|47855|47937.5|47887.5|47892.5|47842.5|466
1687285800000|2023-06-20 18:30:00|47909|47859|47872.5|47822.5|47919.5|47869.5|47867.5|47815|379
1687286100000|2023-06-20 18:35:00|47886.5|47836.5|47877|47827|47891.5|47841.5|47860|47810|382
1687286400000|2023-06-20 18:40:00|47886.5|47836.5|47936|47886|47948.5|47898.5|47872.5|47822.5|477
1687286700000|2023-06-20 18:45:00|47942|47892|47939|47889|47958.5|47908.5|47917.5|47867.5|418
1687287000000|2023-06-20 18:50:00|47936.5|47886.5|47932|47882|47958.5|47908.5|47915|47865|379
1687287300000|2023-06-20 18:55:00|47924.5|47874.5|47921.5|47871.5|47938.5|47888.5|47907.5|47857.5|468
1687287600000|2023-06-20 19:00:00|47922.5|47872.5|47935|47885|47947.5|47897.5|47907.5|47857.5|450
1687287900000|2023-06-20 19:05:00|47937.5|47887.5|47909.5|47859.5|47942.5|47892.5|47905|47855|365
1687288200000|2023-06-20 19:10:00|47914.5|47864.5|47917.5|47867.5|47928.5|47878.5|47897.5|47847.5|268
1687288500000|2023-06-20 19:15:00|47914.5|47864.5|47932|47882|47952.5|47902.5|47902.5|47852.5|307
1687288800000|2023-06-20 19:20:00|47947.5|47897.5|47947.5|47897.5|47952.5|47902.5|47925|47875|313
1687289100000|2023-06-20 19:25:00|47932|47882|47936|47886|47952.5|47902.5|47917.5|47865|448
1687289400000|2023-06-20 19:30:00|47933.5|47883.5|47932.5|47882.5|47948.5|47898.5|47912|47862|326
1687289700000|2023-06-20 19:35:00|47943.5|47893.5|47924|47874|47952.5|47902.5|47905|47855|271
1687290000000|2023-06-20 19:40:00|47926|47876|47927.5|47877.5|47942.5|47892.5|47912.5|47862.5|412
1687290300000|2023-06-20 19:45:00|47912.5|47862.5|47947.5|47897.5|47948.5|47898.5|47907.5|47857.5|290
1687290600000|2023-06-20 19:50:00|47932.5|47882.5|47960.5|47910.5|47968.5|47918.5|47932|47882|340
1687290900000|2023-06-20 19:55:00|47947|47897|47983.5|47933.5|47993.5|47943.5|47947|47897|306
1687349400000|2023-06-21 12:10:00|47885.5|47835.5|47905.5|47855.5|47905.5|47855.5|47834.5|47784.5|347
1687349700000|2023-06-21 12:15:00|47914.5|47864.5|48060.5|48010.5|48075|48025|47914.5|47864.5|619
1687350000000|2023-06-21 12:20:00|48068|48018|48113|48063|48151.5|48101.5|48044.5|47994.5|684
1687350300000|2023-06-21 12:25:00|48116.5|48066.5|48120.5|48070.5|48133.5|48083.5|48059.5|48009.5|467
1687350600000|2023-06-21 12:30:00|48123.5|48073.5|48169|48119|48171.5|48121.5|48099.5|48049.5|674
1687350900000|2023-06-21 12:35:00|48168.5|48118.5|48147.5|48097.5|48189.5|48139.5|48132|48082|574
1687351200000|2023-06-21 12:40:00|48153.5|48103.5|48162.5|48112.5|48169.5|48119.5|48127|48077|432
1687351500000|2023-06-21 12:45:00|48160.5|48110.5|48079.5|48029.5|48180.5|48130.5|48062|48012|523
1687351800000|2023-06-21 12:50:00|48057|48007|48060.5|48010.5|48089.5|48039.5|48022|47972|416
1687352100000|2023-06-21 12:55:00|48058|48008|48052|48002|48097.5|48047.5|47997|47947|515
1687352400000|2023-06-21 13:00:00|48068.5|48018.5|48072|48022|48093.5|48043.5|48012.5|47962.5|628
1687352700000|2023-06-21 13:05:00|48083.5|48033.5|48089.5|48039.5|48098.5|48048.5|48062.5|48012.5|469
1687353000000|2023-06-21 13:10:00|48097.5|48047.5|48087.5|48037.5|48132.5|48082.5|48060|48010|374
1687353300000|2023-06-21 13:15:00|48088.5|48038.5|48020|47970|48095|48040.5|48010|47960|466
1687353600000|2023-06-21 13:20:00|48033.5|47983.5|48065|47985|48082.5|48032.5|47997.5|47947.5|498
1687353900000|2023-06-21 13:25:00|48045|47995|47992.5|47942.5|48070|48017.5|47954|47904|519
1687354200000|2023-06-21 13:30:00|47990.5|47940.5|47926|47876|47995.5|47945.5|47921|47871|641
1687354500000|2023-06-21 13:35:00|47935|47885|47978.5|47928.5|47992.5|47942.5|47916|47866|556
1687354800000|2023-06-21 13:40:00|47979.5|47929.5|47973.5|47923.5|47994.5|47944.5|47943.5|47893.5|615
1687355100000|2023-06-21 13:45:00|47976|47926|47879.5|47829.5|47978.5|47928.5|47863.5|47813.5|646
1687355400000|2023-06-21 13:50:00|47871|47821|47933.5|47883.5|47945|47895|47871|47821|563
1687355700000|2023-06-21 13:55:00|47928.5|47878.5|47903.5|47853.5|47939.5|47889.5|47883.5|47833.5|434
1687356000000|2023-06-21 14:00:00|47904.5|47854.5|47897.5|47847.5|47909.5|47859.5|47852.5|47802.5|527
1687356300000|2023-06-21 14:05:00|47899.5|47849.5|47918.5|47868.5|47944.5|47894.5|47884.5|47834.5|546
1687356600000|2023-06-21 14:10:00|47921|47871|47868.5|47818.5|47923.5|47873.5|47812.5|47762.5|470
1687356900000|2023-06-21 14:15:00|47867.5|47817.5|47854.5|47804.5|47870|47820|47842.5|47792.5|417
1687357200000|2023-06-21 14:20:00|47858.5|47808.5|47826|47776|47869.5|47819.5|47798.5|47748.5|522
1687357500000|2023-06-21 14:25:00|47822.5|47772.5|47804.5|47754.5|47835|47785|47785|47735|473
1687357800000|2023-06-21 14:30:00|47795|47745|47739|47689|47802|47752|47717.5|47667.5|569
1687358100000|2023-06-21 14:35:00|47734.5|47684.5|47737.5|47687.5|47755|47705|47684.5|47634.5|582
1687358400000|2023-06-21 14:40:00|47738.5|47688.5|47783.5|47733.5|47788.5|47738.5|47717.5|47667.5|559
1687358700000|2023-06-21 14:45:00|47788.5|47738.5|47774.5|47724.5|47809.5|47759.5|47772.5|47722.5|423
1687359000000|2023-06-21 14:50:00|47779.5|47729.5|47730.5|47680.5|47794.5|47744.5|47723.5|47673.5|433
1687359300000|2023-06-21 14:55:00|47732.5|47682.5|47710.5|47660.5|47755|47705|47709|47659|523
1687359600000|2023-06-21 15:00:00|47714.5|47664.5|47735.5|47685.5|47749.5|47699.5|47699.5|47649.5|423
1687359900000|2023-06-21 15:05:00|47733|47683|47734.5|47684.5|47759.5|47709.5|47729|47679|362
1687360200000|2023-06-21 15:10:00|47734|47684|47699.5|47649.5|47739.5|47689.5|47697.5|47647.5|380
1687360500000|2023-06-21 15:15:00|47697|47647|47709.5|47659.5|47719.5|47669.5|47680|47630|327
1687360800000|2023-06-21 15:20:00|47708|47658|47698|47648|47712|47662|47683|47633|316
1687361100000|2023-06-21 15:25:00|47695.5|47645.5|47703|47653|47715|47665|47693|47643|192
1687361400000|2023-06-21 15:30:00|47709.5|47659.5|47695|47645|47715|47665|47688|47638|144
1687361700000|2023-06-21 15:35:00|47693|47643|47683.5|47633.5|47695|47645|47673|47623|142
1687362000000|2023-06-21 15:40:00|47680.5|47630.5|47690.5|47640.5|47699.5|47649.5|47663.5|47613.5|299
1687362300000|2023-06-21 15:45:00|47695.5|47645.5|47714.5|47664.5|47715|47665|47689.5|47639.5|194
1687362600000|2023-06-21 15:50:00|47708|47658|47704.5|47654.5|47715|47665|47695.5|47645.5|290
1687362900000|2023-06-21 15:55:00|47708|47658|47669.5|47619.5|47709.5|47659.5|47663.5|47613.5|220
1687363200000|2023-06-21 16:00:00|47675.5|47625.5|47690.5|47640.5|47703|47649.5|47668.5|47618.5|334
1687363500000|2023-06-21 16:05:00|47686.5|47636.5|47699.5|47649.5|47700.5|47650.5|47671|47621|171
1687363800000|2023-06-21 16:10:00|47690.5|47640.5|47684.5|47634.5|47708|47655|47684.5|47628|210
1687364100000|2023-06-21 16:15:00|47695.5|47645.5|47707|47657|47709.5|47659.5|47679.5|47629.5|268
1687364400000|2023-06-21 16:20:00|47705.5|47655.5|47700.5|47650.5|47709.5|47659.5|47689.5|47639.5|275
1687364700000|2023-06-21 16:25:00|47704.5|47654.5|47720.5|47670.5|47739.5|47689.5|47694.5|47644.5|253
1687365000000|2023-06-21 16:30:00|47712.5|47662.5|47725.5|47675.5|47739.5|47689.5|47706.5|47656.5|342
1687365300000|2023-06-21 16:35:00|47729.5|47679.5|47719.5|47669.5|47729.5|47679.5|47706.5|47656.5|195
1687365600000|2023-06-21 16:40:00|47724.5|47674.5|47708|47658|47725.5|47675.5|47699.5|47649.5|109
1687365900000|2023-06-21 16:45:00|47702|47652|47697.5|47647.5|47719.5|47669.5|47689.5|47639.5|311
1687366200000|2023-06-21 16:50:00|47702|47652|47689.5|47639.5|47707|47657|47674.5|47624.5|270
1687366500000|2023-06-21 16:55:00|47690.5|47640.5|47705.5|47655.5|47719.5|47669.5|47684.5|47634.5|145
1687366800000|2023-06-21 17:00:00|47714.5|47664.5|47699.5|47649.5|47716|47666|47690.5|47640.5|217
1687367100000|2023-06-21 17:05:00|47706|47656|47695.5|47645.5|47709.5|47659.5|47690.5|47640.5|161
1687367400000|2023-06-21 17:10:00|47701|47651|47703|47653|47715|47665|47695.5|47645.5|122
1687367700000|2023-06-21 17:15:00|47706|47656|47679|47629|47715|47665|47674.5|47624.5|259
1687368000000|2023-06-21 17:20:00|47675.5|47625.5|47680.5|47630.5|47699|47645|47674.5|47619|228
1687368300000|2023-06-21 17:25:00|47675.5|47625.5|47688|47638|47705|47655|47665.5|47615.5|176
1687368600000|2023-06-21 17:30:00|47687|47637|47705|47655|47707|47657|47679|47629|138
1687368900000|2023-06-21 17:35:00|47698.5|47648.5|47719.5|47669.5|47725|47675|47692|47642|204
1687369200000|2023-06-21 17:40:00|47705.5|47655.5|47706|47656|47725|47675|47699|47649|205
1687369500000|2023-06-21 17:45:00|47708.5|47658.5|47706|47656|47715|47665|47679|47629|184
1687369800000|2023-06-21 17:50:00|47701|47651|47711|47661|47725|47675|47694|47644|216
1687370100000|2023-06-21 17:55:00|47716|47666|47705.5|47655.5|47729.5|47679.5|47704.5|47654.5|118
1687370400000|2023-06-21 18:00:00|47703.5|47653.5|47707.5|47657.5|47719.5|47669.5|47694|47644|230
1687370700000|2023-06-21 18:05:00|47712.5|47662.5|47689.5|47639.5|47715|47665|47685.5|47635.5|207
1687371000000|2023-06-21 18:10:00|47695|47645|47685|47635|47705|47655|47669|47619|237
1687371300000|2023-06-21 18:15:00|47669.5|47619.5|47684.5|47634.5|47689.5|47639.5|47669.5|47619.5|130
1687371600000|2023-06-21 18:20:00|47671|47621|47659.5|47609.5|47685|47635|47649.5|47599.5|274
1687371900000|2023-06-21 18:25:00|47652.5|47602.5|47676|47626|47689.5|47639.5|47649.5|47599.5|178
1687372200000|2023-06-21 18:30:00|47671.5|47621.5|47680.5|47630.5|47689.5|47639.5|47669.5|47619.5|122
1687372500000|2023-06-21 18:35:00|47682.5|47632.5|47669.5|47619.5|47689.5|47639.5|47664.5|47614.5|155
1687372800000|2023-06-21 18:40:00|47666|47616|47674.5|47624.5|47689.5|47639.5|47649.5|47599.5|152
1687373100000|2023-06-21 18:45:00|47677.5|47627.5|47692.5|47642.5|47699.5|47649.5|47669.5|47619.5|118
1687373400000|2023-06-21 18:50:00|47696|47646|47686|47636|47705|47655|47669.5|47619.5|123
1687373700000|2023-06-21 18:55:00|47685.5|47635.5|47686|47636|47699.5|47649.5|47669.5|47619.5|157
1687374000000|2023-06-21 19:00:00|47684.5|47634.5|47691|47641|47705|47655|47684.5|47634.5|130
1687374300000|2023-06-21 19:05:00|47689.5|47639.5|47689.5|47639.5|47705|47655|47684.5|47634.5|165
1687374600000|2023-06-21 19:10:00|47692.5|47642.5|47710.5|47660.5|47719.5|47669.5|47684.5|47634.5|129
1687374900000|2023-06-21 19:15:00|47714.5|47664.5|47714.5|47664.5|47735|47685|47709.5|47659.5|144
1687375200000|2023-06-21 19:20:00|47719.5|47669.5|47729.5|47679.5|47735|47685|47714.5|47664.5|120
1687375500000|2023-06-21 19:25:00|47717.5|47667.5|47720.5|47670.5|47729.5|47679.5|47709.5|47659.5|152
1687375800000|2023-06-21 19:30:00|47721|47671|47710.5|47660.5|47729.5|47679.5|47704.5|47654.5|217
1687376100000|2023-06-21 19:35:00|47708.5|47658.5|47710.5|47660.5|47715|47665|47694.5|47644.5|149
1687376400000|2023-06-21 19:40:00|47712.5|47662.5|47714|47664|47729.5|47679.5|47699.5|47649.5|124
1687376700000|2023-06-21 19:45:00|47715.5|47665.5|47694|47644|47719.5|47669.5|47692|47642|182
1687377000000|2023-06-21 19:50:00|47689.5|47639.5|47695.5|47645.5|47709.5|47659.5|47689.5|47639.5|184
1687377300000|2023-06-21 19:55:00|47701|47651|47701|47651|47714.5|47664.5|47689.5|47639.5|132
1687435800000|2023-06-22 12:10:00|47679.5|47629.5|47711.5|47661.5|47734.5|47684.5|47654.5|47604.5|416
1687436100000|2023-06-22 12:15:00|47709.5|47659.5|47716|47666|47744.5|47694.5|47695|47645|402
1687436400000|2023-06-22 12:20:00|47715|47665|47667.5|47617.5|47737|47687|47645|47595|405
1687436700000|2023-06-22 12:25:00|47684.5|47634.5|47645|47595|47689.5|47639.5|47622.5|47572.5|342
1687437000000|2023-06-22 12:30:00|47659.5|47609.5|47587.5|47537.5|47659.5|47609.5|47575|47525|593
1687437300000|2023-06-22 12:35:00|47589|47539|47547.5|47497.5|47598|47548|47540.5|47490.5|399
1687437600000|2023-06-22 12:40:00|47553.5|47503.5|47616|47566|47621.5|47571.5|47535|47485|325
1687437900000|2023-06-22 12:45:00|47613|47563|47579|47529|47616.5|47566.5|47545|47495|509
1687438200000|2023-06-22 12:50:00|47576.5|47526.5|47576.5|47526.5|47620.5|47570.5|47562.5|47512.5|459
1687438500000|2023-06-22 12:55:00|47574.5|47524.5|47617.5|47567.5|47632.5|47582.5|47570.5|47520.5|468
1687438800000|2023-06-22 13:00:00|47611.5|47561.5|47691.5|47641.5|47722.5|47672.5|47611.5|47561.5|524
1687439100000|2023-06-22 13:05:00|47692.5|47642.5|47711.5|47661.5|47742|47692|47665|47615|654
1687439400000|2023-06-22 13:10:00|47705|47655|47775|47725|47787|47737|47695.5|47645.5|634
1687439700000|2023-06-22 13:15:00|47766.5|47716.5|47731.5|47681.5|47782|47732|47721.5|47671.5|500
1687440000000|2023-06-22 13:20:00|47731|47681|47705|47655|47732|47682|47687.5|47637.5|483
1687440300000|2023-06-22 13:25:00|47697.5|47647.5|47729|47679|47767|47717|47697.5|47647.5|512
1687440600000|2023-06-22 13:30:00|47726.5|47676.5|47716.5|47666.5|47752|47702|47711.5|47661.5|560
1687440900000|2023-06-22 13:35:00|47721.5|47671.5|47726.5|47676.5|47741.5|47691.5|47664|47614|497
1687441200000|2023-06-22 13:40:00|47731.5|47681.5|47785|47735|47821.5|47771.5|47704|47654|443
1687441500000|2023-06-22 13:45:00|47801.5|47751.5|47761.5|47711.5|47821.5|47771.5|47744|47694|518
1687441800000|2023-06-22 13:50:00|47763|47713|47740.5|47690.5|47775|47725|47716.5|47666.5|463
1687442100000|2023-06-22 13:55:00|47739|47689|47748|47698|47783|47733|47706.5|47656.5|445
1687442400000|2023-06-22 14:00:00|47749|47699|47818|47768|47818|47768|47741.5|47691.5|442
1687442700000|2023-06-22 14:05:00|47815.5|47765.5|47789|47739|47844|47794|47765|47715|498
1687443000000|2023-06-22 14:10:00|47790.5|47740.5|47751.5|47701.5|47805|47753|47745|47695|421
1687443300000|2023-06-22 14:15:00|47746.5|47696.5|47796.5|47746.5|47819.5|47769.5|47731.5|47681.5|338
1687443600000|2023-06-22 14:20:00|47795.5|47745.5|47785|47735|47816.5|47766.5|47785|47735|279
1687443900000|2023-06-22 14:25:00|47784|47734|47790|47740|47806.5|47756.5|47765|47715|369
1687444200000|2023-06-22 14:30:00|47789|47739|47811.5|47761.5|47811.5|47761.5|47781.5|47731.5|303
1687444500000|2023-06-22 14:35:00|47814|47764|47786.5|47736.5|47831.5|47781.5|47775|47725|301
1687444800000|2023-06-22 14:40:00|47784|47734|47774|47724|47793.5|47743.5|47769|47719|279
1687445100000|2023-06-22 14:45:00|47774.5|47724.5|47775|47725|47782|47732|47735|47685|248
1687445400000|2023-06-22 14:50:00|47774.5|47724.5|47764|47714|47787|47737|47755|47705|226
1687445700000|2023-06-22 14:55:00|47769|47719|47781.5|47731.5|47786.5|47736.5|47756.5|47706.5|274
1687446000000|2023-06-22 15:00:00|47784|47734|47816.5|47766.5|47846.5|47796.5|47775|47725|378
1687446300000|2023-06-22 15:05:00|47821.5|47771.5|47767|47717|47821.5|47771.5|47745|47695|353
1687446600000|2023-06-22 15:10:00|47769|47719|47746.5|47696.5|47776.5|47726.5|47739|47689|263
1687446900000|2023-06-22 15:15:00|47741.5|47691.5|47771.5|47721.5|47776.5|47726.5|47739|47689|270
1687447200000|2023-06-22 15:20:00|47765|47715|47774|47724|47796.5|47746.5|47761.5|47711.5|227
1687447500000|2023-06-22 15:25:00|47775|47725|47779.5|47729.5|47785|47735|47754|47704|271
1687447800000|2023-06-22 15:30:00|47784|47734|47759.5|47709.5|47806.5|47756.5|47744|47694|345
1687448100000|2023-06-22 15:35:00|47764|47714|47717.5|47667.5|47764|47714|47701.5|47651.5|360
1687448400000|2023-06-22 15:40:00|47719.5|47669.5|47763.5|47713.5|47765|47715|47714|47664|293
1687448700000|2023-06-22 15:45:00|47761|47711|47775|47725|47793.5|47743.5|47755|47705|332
1687449000000|2023-06-22 15:50:00|47779|47729|47781.5|47731.5|47789|47739|47772.5|47722.5|108
1687449300000|2023-06-22 15:55:00|47778.5|47728.5|47788.5|47738.5|47795|47745|47771.5|47721.5|149
1687449600000|2023-06-22 16:00:00|47794|47744|47804|47754|47815|47765|47785|47735|317
1687449900000|2023-06-22 16:05:00|47801.5|47751.5|47783.5|47733.5|47804|47754|47771.5|47721.5|266
1687450200000|2023-06-22 16:10:00|47784|47734|47774.5|47724.5|47799.5|47749.5|47741.5|47691.5|272
1687450500000|2023-06-22 16:15:00|47767.5|47717.5|47763.5|47713.5|47779|47729|47755|47705|187
1687450800000|2023-06-22 16:20:00|47765|47715|47699.5|47649.5|47765|47715|47681.5|47631.5|300
1687451100000|2023-06-22 16:25:00|47698.5|47648.5|47718.5|47668.5|47724|47674|47691.5|47641.5|114
1687451400000|2023-06-22 16:30:00|47721.5|47671.5|47716.5|47666.5|47759|47709|47705|47655|250
1687451700000|2023-06-22 16:35:00|47714|47664|47723.5|47673.5|47728.5|47678.5|47695|47645|288
1687452000000|2023-06-22 16:40:00|47726|47676|47705|47655|47734.5|47684.5|47705|47655|168
1687452300000|2023-06-22 16:45:00|47713.5|47663.5|47699.5|47649.5|47714.5|47664.5|47691|47641|159
1687452600000|2023-06-22 16:50:00|47704.5|47654.5|47691.5|47641.5|47725|47675|47681.5|47631.5|309
1687452900000|2023-06-22 16:55:00|47694|47644|47703.5|47653.5|47719.5|47669.5|47685|47635|178
1687453200000|2023-06-22 17:00:00|47706.5|47656.5|47759.5|47709.5|47779.5|47729.5|47701.5|47651.5|232
1687453500000|2023-06-22 17:05:00|47756|47706|47733.5|47683.5|47765|47715|47711.5|47661.5|204
1687453800000|2023-06-22 17:10:00|47729.5|47679.5|47748.5|47698.5|47764.5|47714.5|47729.5|47679.5|227
1687454100000|2023-06-22 17:15:00|47743.5|47693.5|47783.5|47733.5|47815|47765|47731.5|47681.5|381
1687454400000|2023-06-22 17:20:00|47784.5|47734.5|47796|47746|47809.5|47759.5|47765|47715|190
1687454700000|2023-06-22 17:25:00|47798.5|47748.5|47811.5|47761.5|47815|47765|47783.5|47733.5|259
1687455000000|2023-06-22 17:30:00|47811|47761|47864.5|47814.5|47903.5|47853.5|47805|47755|394
1687455300000|2023-06-22 17:35:00|47860|47810|47883.5|47833.5|47884|47834|47845|47795|349
1687455600000|2023-06-22 17:40:00|47879|47829|47829|47779|47884.5|47834.5|47821.5|47771.5|280
1687455900000|2023-06-22 17:45:00|47834.5|47784.5|47806.5|47756.5|47834.5|47784.5|47801.5|47751.5|281
1687456200000|2023-06-22 17:50:00|47808|47758|47809.5|47759.5|47823.5|47773.5|47801.5|47751.5|136
1687456500000|2023-06-22 17:55:00|47804.5|47754.5|47769.5|47719.5|47818.5|47768.5|47765|47715|166
1687456800000|2023-06-22 18:00:00|47775|47725|47774.5|47724.5|47779.5|47729.5|47761.5|47711.5|285
1687457100000|2023-06-22 18:05:00|47769.5|47719.5|47767|47717|47789.5|47739.5|47761.5|47711.5|260
1687457400000|2023-06-22 18:10:00|47769|47719|47769.5|47719.5|47775|47725|47756.5|47706.5|112
1687457700000|2023-06-22 18:15:00|47763.5|47713.5|47773.5|47723.5|47785|47735|47761.5|47711.5|192
1687458000000|2023-06-22 18:20:00|47774.5|47724.5|47771.5|47721.5|47784.5|47734.5|47764.5|47714.5|132
1687458300000|2023-06-22 18:25:00|47776|47726|47734.5|47684.5|47779.5|47729.5|47721.5|47671.5|215
1687458600000|2023-06-22 18:30:00|47731.5|47681.5|47737|47687|47739.5|47689.5|47685|47631|247
1687458900000|2023-06-22 18:35:00|47736.5|47686.5|47734|47684|47745|47695|47721.5|47671.5|200
1687459200000|2023-06-22 18:40:00|47731.5|47681.5|47746.5|47696.5|47756.5|47706.5|47725|47675|206
1687459500000|2023-06-22 18:45:00|47751|47701|47753.5|47703.5|47767|47717|47735|47685|212
1687459800000|2023-06-22 18:50:00|47759.5|47709.5|47785|47735|47791.5|47741.5|47758.5|47708.5|208
1687460100000|2023-06-22 18:55:00|47779.5|47729.5|47785|47735|47794.5|47744.5|47766.5|47716.5|382
1687460400000|2023-06-22 19:00:00|47782.5|47732.5|47786.5|47736.5|47797|47747|47765|47715|280
1687460700000|2023-06-22 19:05:00|47792.5|47742.5|47786.5|47736.5|47797|47747|47784|47734|107
1687461000000|2023-06-22 19:10:00|47792.5|47742.5|47766.5|47716.5|47794.5|47744.5|47761.5|47711.5|188
1687461300000|2023-06-22 19:15:00|47763.5|47713.5|47788.5|47738.5|47794.5|47744.5|47754.5|47704.5|248
1687461600000|2023-06-22 19:20:00|47794|47744|47805.5|47755.5|47806.5|47756.5|47784.5|47734.5|195
1687461900000|2023-06-22 19:25:00|47809.5|47759.5|47801.5|47751.5|47829.5|47779.5|47794|47744|171
1687462200000|2023-06-22 19:30:00|47799.5|47749.5|47790.5|47740.5|47806.5|47756.5|47784|47734|230
1687462500000|2023-06-22 19:35:00|47784.5|47734.5|47779.5|47729.5|47797|47747|47771.5|47721.5|132
1687462800000|2023-06-22 19:40:00|47776|47726|47756.5|47706.5|47782|47732|47751.5|47701.5|115
1687463100000|2023-06-22 19:45:00|47753.5|47703.5|47755.5|47705.5|47765.5|47715.5|47743.5|47693.5|141
1687463400000|2023-06-22 19:50:00|47750.5|47700.5|47743.5|47693.5|47761.5|47711.5|47735.5|47685.5|106
1687463700000|2023-06-22 19:55:00|47745.5|47695.5|47741.5|47691.5|47752|47702|47726.5|47676.5|154
1687522200000|2023-06-23 12:10:00|48038.5|47988.5|48073.5|48023.5|48095.5|48045.5|48033.5|47983.5|301
1687522500000|2023-06-23 12:15:00|48076|48026|48058.5|48008.5|48085|48035|48008.5|47958.5|476
1687522800000|2023-06-23 12:20:00|48038.5|47988.5|48005|47955|48086|48036|47978.5|47928.5|380
1687523100000|2023-06-23 12:25:00|47998.5|47948.5|47948.5|47898.5|48008.5|47958.5|47928.5|47878.5|373
1687523400000|2023-06-23 12:30:00|47943.5|47893.5|47966|47916|48005|47955|47938.5|47888.5|340
1687523700000|2023-06-23 12:35:00|47968.5|47918.5|47978.5|47928.5|47989|47939|47943.5|47893.5|477
1687524000000|2023-06-23 12:40:00|47981|47931|48009.5|47959.5|48025|47975|47963.5|47913.5|444
1687524300000|2023-06-23 12:45:00|48015|47965|47993.5|47943.5|48046.5|47996.5|47993.5|47943.5|516
1687524600000|2023-06-23 12:50:00|47989.5|47939.5|47976|47926|48015|47955.5|47969.5|47919.5|374
1687524900000|2023-06-23 12:55:00|47977|47927|47915|47865|47985|47935|47909.5|47859.5|412
1687525200000|2023-06-23 13:00:00|47906.5|47856.5|47885|47835|47913.5|47863.5|47862.5|47812.5|537
1687525500000|2023-06-23 13:05:00|47883.5|47833.5|47920.5|47870.5|47954.5|47904.5|47864.5|47814.5|531
1687525800000|2023-06-23 13:10:00|47924.5|47874.5|47974.5|47924.5|47995|47945|47919.5|47865|490
1687526100000|2023-06-23 13:15:00|47973.5|47923.5|47994.5|47944.5|48005|47955|47962.5|47912.5|487
1687526400000|2023-06-23 13:20:00|47999.5|47949.5|48021|47971|48045|47985|47986|47936|391
1687526700000|2023-06-23 13:25:00|48024.5|47974.5|48008.5|47958.5|48035.5|47985.5|48002|47952|440
1687527000000|2023-06-23 13:30:00|48011.5|47961.5|48015.5|47965.5|48035.5|47985.5|48003.5|47953.5|490
1687527300000|2023-06-23 13:35:00|48012|47962|47940.5|47890.5|48025|47975|47929.5|47879.5|459
1687527600000|2023-06-23 13:40:00|47938.5|47888.5|47914.5|47864.5|47949.5|47899.5|47883.5|47833.5|459
1687527900000|2023-06-23 13:45:00|47889.5|47839.5|47880.5|47830.5|47920|47870|47849.5|47799.5|647
1687528200000|2023-06-23 13:50:00|47874.5|47824.5|47898.5|47848.5|47925.5|47875.5|47853.5|47803.5|557
1687528500000|2023-06-23 13:55:00|47904.5|47854.5|47895.5|47845.5|47915|47865|47874.5|47824.5|408
1687528800000|2023-06-23 14:00:00|47897|47847|47895.5|47845.5|47915|47865|47873.5|47823.5|506
1687529100000|2023-06-23 14:05:00|47892|47842|47847.5|47797.5|47895.5|47845.5|47829.5|47779.5|425
1687529400000|2023-06-23 14:10:00|47852.5|47802.5|47897.5|47847.5|47915|47865|47835|47785|311
1687529700000|2023-06-23 14:15:00|47905|47855|47932.5|47882.5|47957.5|47907.5|47902.5|47852.5|491
1687530000000|2023-06-23 14:20:00|47930|47880|47945|47895|47980.5|47930.5|47918|47868|485
1687530300000|2023-06-23 14:25:00|47936|47886|47922.5|47872.5|47967.5|47917.5|47908|47858|322
1687530600000|2023-06-23 14:30:00|47917.5|47867.5|47927.5|47877.5|47952.5|47902.5|47910.5|47860.5|338
1687530900000|2023-06-23 14:35:00|47922.5|47872.5|47877.5|47827.5|47947.5|47897.5|47871|47821|360
1687531200000|2023-06-23 14:40:00|47872.5|47822.5|47835|47785|47895|47845|47800.5|47750.5|399
1687531500000|2023-06-23 14:45:00|47837.5|47787.5|47817.5|47767.5|47857.5|47807.5|47800.5|47750.5|384
1687531800000|2023-06-23 14:50:00|47812.5|47762.5|47815.5|47765.5|47842.5|47792.5|47800.5|47750.5|298
1687532100000|2023-06-23 14:55:00|47818|47768|47780.5|47730.5|47832.5|47782.5|47770|47720|417
1687532400000|2023-06-23 15:00:00|47782.5|47732.5|47772.5|47722.5|47797.5|47747.5|47733|47683|469
1687532700000|2023-06-23 15:05:00|47777.5|47727.5|47790.5|47740.5|47807.5|47757.5|47765.5|47715.5|379
1687533000000|2023-06-23 15:10:00|47795.5|47745.5|47742.5|47692.5|47812.5|47762.5|47730.5|47680.5|404
1687533300000|2023-06-23 15:15:00|47735.5|47685.5|47735.5|47685.5|47747.5|47697.5|47705.5|47655.5|420
1687533600000|2023-06-23 15:20:00|47739.5|47689.5|47701.5|47651.5|47767.5|47717.5|47678|47628|415
1687533900000|2023-06-23 15:25:00|47700.5|47650.5|47740.5|47690.5|47747.5|47697.5|47680.5|47630.5|350
1687534200000|2023-06-23 15:30:00|47725|47675|47712|47662|47755|47705|47708.5|47658.5|360
1687534500000|2023-06-23 15:35:00|47718.5|47668.5|47729|47679|47756|47706|47710.5|47660.5|282
1687534800000|2023-06-23 15:40:00|47727|47677|47752.5|47702.5|47760.5|47710.5|47715|47665|321
1687535100000|2023-06-23 15:45:00|47749.5|47699.5|47749.5|47699.5|47765|47712|47735|47685|257
1687535400000|2023-06-23 15:50:00|47752|47702|47787|47737|47793|47743|47745|47695|253
1687535700000|2023-06-23 15:55:00|47792|47742|47767|47717|47805|47755|47762|47712|180
1687536000000|2023-06-23 16:00:00|47762.5|47712.5|47765|47715|47776|47726|47750.5|47700.5|304
1687536300000|2023-06-23 16:05:00|47762|47712|47775.5|47725.5|47778.5|47728.5|47745|47695|213
1687536600000|2023-06-23 16:10:00|47778.5|47728.5|47850.5|47800.5|47856|47806|47774.5|47724.5|359
1687536900000|2023-06-23 16:15:00|47844.5|47794.5|47832.5|47782.5|47851|47801|47812.5|47762.5|284
1687537200000|2023-06-23 16:20:00|47836|47786|47832.5|47782.5|47850.5|47800.5|47815|47765|220
1687537500000|2023-06-23 16:25:00|47827.5|47777.5|47832.5|47782.5|47848|47798|47822.5|47772.5|117
1687537800000|2023-06-23 16:30:00|47828|47778|47812.5|47762.5|47833|47783|47795|47745|221
1687538100000|2023-06-23 16:35:00|47820.5|47770.5|47807.5|47757.5|47822.5|47772.5|47795|47745|267
1687538400000|2023-06-23 16:40:00|47802.5|47752.5|47813|47763|47825|47768.5|47802.5|47745|155
1687538700000|2023-06-23 16:45:00|47812.5|47762.5|47838.5|47788.5|47868.5|47818.5|47807.5|47757.5|216
1687539000000|2023-06-23 16:50:00|47835|47785|47847.5|47797.5|47858|47808|47825|47775|156
1687539300000|2023-06-23 16:55:00|47842.5|47792.5|47834.5|47784.5|47858|47808|47825|47775|164
1687539600000|2023-06-23 17:00:00|47830|47780|47845|47795|47851|47801|47819.5|47769.5|185
1687539900000|2023-06-23 17:05:00|47842.5|47792.5|47849.5|47799.5|47863|47813|47842.5|47792.5|147
1687540200000|2023-06-23 17:10:00|47852.5|47802.5|47832.5|47782.5|47852.5|47802.5|47822.5|47772.5|128
1687540500000|2023-06-23 17:15:00|47833|47783|47818.5|47768.5|47838.5|47788.5|47809.5|47759.5|173
1687540800000|2023-06-23 17:20:00|47807.5|47757.5|47782.5|47732.5|47813|47763|47765|47715|160
1687541100000|2023-06-23 17:25:00|47777.5|47727.5|47812.5|47762.5|47824.5|47774.5|47772.5|47722.5|150
1687541400000|2023-06-23 17:30:00|47810|47760|47817.5|47767.5|47827.5|47777.5|47805|47755|130
1687541700000|2023-06-23 17:35:00|47822.5|47772.5|47816.5|47766.5|47827.5|47777.5|47812.5|47762.5|74
1687542000000|2023-06-23 17:40:00|47815|47765|47804.5|47754.5|47825|47771.5|47795|47745|216
1687542300000|2023-06-23 17:45:00|47799.5|47749.5|47782.5|47732.5|47806|47756|47767.5|47717.5|223
1687542600000|2023-06-23 17:50:00|47794.5|47744.5|47752.5|47702.5|47795.5|47745.5|47742.5|47692.5|175
1687542900000|2023-06-23 17:55:00|47756.5|47706.5|47755|47705|47775|47725|47745|47695|162
1687543200000|2023-06-23 18:00:00|47757.5|47707.5|47767.5|47717.5|47788|47738|47754.5|47704.5|250
1687543500000|2023-06-23 18:05:00|47772.5|47722.5|47772.5|47722.5|47789.5|47739.5|47765|47715|231
1687543800000|2023-06-23 18:10:00|47777|47727|47762|47712|47789.5|47739.5|47752|47702|248
1687544100000|2023-06-23 18:15:00|47764.5|47714.5|47782|47732|47788.5|47738.5|47755|47705|251
1687544400000|2023-06-23 18:20:00|47780|47730|47785|47735|47795|47745|47772|47722|196
1687544700000|2023-06-23 18:25:00|47782.5|47732.5|47797.5|47747.5|47801.5|47751.5|47782.5|47732.5|123
1687545000000|2023-06-23 18:30:00|47802|47752|47809.5|47759.5|47817.5|47767.5|47792|47742|171
1687545300000|2023-06-23 18:35:00|47809|47759|47825|47775|47837.5|47787.5|47805|47755|245
1687545600000|2023-06-23 18:40:00|47818.5|47768.5|47815|47765|47832.5|47782.5|47812|47762|244
1687545900000|2023-06-23 18:45:00|47823.5|47773.5|47834.5|47784.5|47837.5|47787.5|47815|47765|149
1687546200000|2023-06-23 18:50:00|47832|47782|47847.5|47797.5|47852.5|47802.5|47832|47782|128
1687546500000|2023-06-23 18:55:00|47852.5|47802.5|47842|47792|47872.5|47822.5|47835|47785|216
1687546800000|2023-06-23 19:00:00|47842.5|47792.5|47833|47783|47845|47795|47815|47765|202
1687547100000|2023-06-23 19:05:00|47829.5|47779.5|47825|47775|47835|47785|47822|47772|154
1687547400000|2023-06-23 19:10:00|47832|47782|47833|47783|47835|47785|47815|47765|197
1687547700000|2023-06-23 19:15:00|47832.5|47782.5|47827|47777|47845|47795|47825|47775|153
1687548000000|2023-06-23 19:20:00|47824.5|47774.5|47847|47797|47849.5|47799.5|47822|47772|129
1687548300000|2023-06-23 19:25:00|47842|47792|47838.5|47788.5|47847.5|47797.5|47827|47777|121
1687548600000|2023-06-23 19:30:00|47832|47782|47838.5|47788.5|47847|47797|47825|47775|171
1687548900000|2023-06-23 19:35:00|47837.5|47787.5|47815|47765|47839|47789|47812|47762|109
1687549200000|2023-06-23 19:40:00|47822.5|47772.5|47822.5|47772.5|47837.5|47787.5|47815|47765|178
1687549500000|2023-06-23 19:45:00|47832.5|47782.5|47833|47783|47843.5|47793.5|47817|47767|203
1687549800000|2023-06-23 19:50:00|47838.5|47788.5|47833|47783|47843.5|47793.5|47827|47777|107
1687550100000|2023-06-23 19:55:00|47834.5|47784.5|47798.5|47748.5|47836|47786|47797|47747|184
1687781400000|2023-06-26 12:10:00|47815.5|47765.5|47822|47772|47827|47777|47787.5|47737.5|193
1687781700000|2023-06-26 12:15:00|47802.5|47752.5|47780.5|47730.5|47827|47777|47740|47690|307
1687782000000|2023-06-26 12:20:00|47762.5|47712.5|47774.5|47724.5|47795.5|47745.5|47742.5|47692.5|229
1687782300000|2023-06-26 12:25:00|47773.5|47723.5|47780.5|47730.5|47800.5|47750.5|47757.5|47707.5|241
1687782600000|2023-06-26 12:30:00|47785.5|47735.5|47772|47722|47797|47747|47769.5|47719.5|217
1687782900000|2023-06-26 12:35:00|47773|47723|47747|47697|47779.5|47729.5|47745.5|47695.5|209
1687783200000|2023-06-26 12:40:00|47744.5|47694.5|47735.5|47685.5|47761.5|47711.5|47725.5|47675.5|220
1687783500000|2023-06-26 12:45:00|47740.5|47690.5|47705.5|47655.5|47742|47692|47696.5|47646.5|184
1687783800000|2023-06-26 12:50:00|47710.5|47660.5|47704.5|47654.5|47722|47672|47689.5|47639.5|278
1687784100000|2023-06-26 12:55:00|47710.5|47660.5|47659.5|47609.5|47718.5|47668.5|47649.5|47599.5|329
1687784400000|2023-06-26 13:00:00|47660.5|47610.5|47691.5|47641.5|47703.5|47653.5|47660.5|47610.5|373
1687784700000|2023-06-26 13:05:00|47686.5|47636.5|47671.5|47621.5|47713.5|47663.5|47669.5|47619.5|338
1687785000000|2023-06-26 13:10:00|47676.5|47626.5|47711.5|47661.5|47718.5|47668.5|47669.5|47619.5|288
1687785300000|2023-06-26 13:15:00|47708.5|47658.5|47723.5|47673.5|47733.5|47683.5|47704.5|47654.5|288
1687785600000|2023-06-26 13:20:00|47721.5|47671.5|47684.5|47634.5|47723.5|47673.5|47661.5|47611.5|250
1687785900000|2023-06-26 13:25:00|47683.5|47633.5|47674.5|47624.5|47694.5|47644.5|47664.5|47614.5|216
1687786200000|2023-06-26 13:30:00|47671.5|47621.5|47704.5|47654.5|47711.5|47661.5|47666.5|47616.5|243
1687786500000|2023-06-26 13:35:00|47703.5|47653.5|47695.5|47645.5|47720.5|47670.5|47659.5|47609.5|390
1687786800000|2023-06-26 13:40:00|47694|47644|47624.5|47574.5|47700.5|47650.5|47604.5|47554.5|423
1687787100000|2023-06-26 13:45:00|47619.5|47569.5|47638.5|47588.5|47650.5|47600.5|47614.5|47564.5|465
1687787400000|2023-06-26 13:50:00|47639.5|47589.5|47649.5|47599.5|47660.5|47610.5|47614.5|47564.5|292
1687787700000|2023-06-26 13:55:00|47641.5|47591.5|47675.5|47625.5|47683.5|47633.5|47636.5|47586.5|275
1687788000000|2023-06-26 14:00:00|47669.5|47619.5|47639.5|47589.5|47693.5|47643.5|47639.5|47589.5|321
1687788300000|2023-06-26 14:05:00|47651.5|47601.5|47669.5|47619.5|47678.5|47628.5|47634.5|47584.5|253
1687788600000|2023-06-26 14:10:00|47671.5|47621.5|47688.5|47638.5|47696.5|47646.5|47666.5|47616.5|191
1687788900000|2023-06-26 14:15:00|47681.5|47631.5|47668.5|47618.5|47693.5|47643.5|47649.5|47599.5|244
1687789200000|2023-06-26 14:20:00|47673.5|47623.5|47663.5|47613.5|47678.5|47628.5|47654.5|47604.5|257
1687789500000|2023-06-26 14:25:00|47661.5|47611.5|47714.5|47664.5|47734.5|47684.5|47654.5|47601|314
1687789800000|2023-06-26 14:30:00|47721.5|47671.5|47789.5|47739.5|47804.5|47754.5|47712|47662|528
1687790100000|2023-06-26 14:35:00|47804.5|47754.5|47767|47717|47814.5|47764.5|47755|47705|326
1687790400000|2023-06-26 14:40:00|47762|47712|47774.5|47724.5|47789.5|47739.5|47762|47712|331
1687790700000|2023-06-26 14:45:00|47787.5|47737.5|47809.5|47759.5|47814.5|47764.5|47774.5|47724.5|282
1687791000000|2023-06-26 14:50:00|47804.5|47754.5|47767.5|47717.5|47814.5|47764.5|47755|47705|290
1687791300000|2023-06-26 14:55:00|47764.5|47714.5|47782|47732|47814.5|47764.5|47755|47705|357
1687791600000|2023-06-26 15:00:00|47792.5|47742.5|47802|47752|47814.5|47764.5|47779.5|47729.5|370
1687791900000|2023-06-26 15:05:00|47802.5|47752.5|47775|47725|47814.5|47764.5|47775|47725|375
1687792200000|2023-06-26 15:10:00|47786.5|47736.5|47780.5|47730.5|47799.5|47749.5|47764.5|47714.5|305
1687792500000|2023-06-26 15:15:00|47769.5|47719.5|47789.5|47739.5|47800.5|47750.5|47765|47715|252
1687792800000|2023-06-26 15:20:00|47790.5|47740.5|47792.5|47742.5|47795.5|47745.5|47764.5|47714.5|349
1687793100000|2023-06-26 15:25:00|47779.5|47729.5|47779.5|47729.5|47800.5|47750.5|47774.5|47724.5|178
1687793400000|2023-06-26 15:30:00|47790.5|47740.5|47775|47725|47790.5|47740.5|47764.5|47714.5|259
1687793700000|2023-06-26 15:35:00|47779.5|47729.5|47731.5|47681.5|47785.5|47735.5|47724.5|47674.5|278
1687794000000|2023-06-26 15:40:00|47745|47695|47740|47690|47745.5|47695.5|47715|47665|212
1687794300000|2023-06-26 15:45:00|47744.5|47694.5|47740|47690|47749.5|47699.5|47714.5|47664.5|231
1687794600000|2023-06-26 15:50:00|47744.5|47694.5|47729.5|47679.5|47755.5|47705.5|47714.5|47664.5|227
1687794900000|2023-06-26 15:55:00|47740.5|47690.5|47727|47677|47753|47695.5|47705|47655|232
1687795200000|2023-06-26 16:00:00|47730.5|47680.5|47734.5|47684.5|47734.5|47684.5|47705|47655|117
1687795500000|2023-06-26 16:05:00|47735.5|47685.5|47740|47690|47745.5|47695.5|47715|47665|220
1687795800000|2023-06-26 16:10:00|47735.5|47685.5|47734.5|47684.5|47745.5|47695.5|47724.5|47674.5|88
1687796100000|2023-06-26 16:15:00|47739.5|47689.5|47735.5|47685.5|47753|47699.5|47719.5|47669.5|150
1687796400000|2023-06-26 16:20:00|47731.5|47681.5|47719.5|47669.5|47740.5|47690.5|47715|47665|168
1687796700000|2023-06-26 16:25:00|47721.5|47671.5|47754.5|47704.5|47760.5|47710.5|47714.5|47664.5|252
1687797000000|2023-06-26 16:30:00|47760.5|47710.5|47762|47712|47785.5|47735.5|47725|47675|231
1687797300000|2023-06-26 16:35:00|47766.5|47716.5|47775|47725|47784.5|47734.5|47755|47705|162
1687797600000|2023-06-26 16:40:00|47761.5|47711.5|47756.5|47706.5|47790.5|47740.5|47754.5|47704.5|195
1687797900000|2023-06-26 16:45:00|47765.5|47715.5|47759.5|47709.5|47770.5|47720.5|47725|47675|194
1687798200000|2023-06-26 16:50:00|47749|47699|47730.5|47680.5|47759.5|47709.5|47714.5|47664.5|314
1687798500000|2023-06-26 16:55:00|47726.5|47676.5|47730.5|47680.5|47743|47685.5|47714.5|47663|123
1687798800000|2023-06-26 17:00:00|47719.5|47669.5|47679.5|47629.5|47735.5|47685.5|47675|47625|258
1687799100000|2023-06-26 17:05:00|47690.5|47640.5|47704.5|47654.5|47715.5|47665.5|47669.5|47619.5|190
1687799400000|2023-06-26 17:10:00|47713.5|47663.5|47719|47669|47735.5|47685.5|47695|47645|204
1687799700000|2023-06-26 17:15:00|47728|47678|47739|47689|47750.5|47700.5|47705|47655|123
1687800000000|2023-06-26 17:20:00|47748|47698|47751.5|47701.5|47757.5|47707.5|47734.5|47684.5|156
1687800300000|2023-06-26 17:25:00|47760.5|47710.5|47771|47721|47772.5|47722.5|47744.5|47694.5|249
1687800600000|2023-06-26 17:30:00|47775.5|47725.5|47765|47715|47782.5|47732.5|47755|47705|246
1687800900000|2023-06-26 17:35:00|47759.5|47709.5|47757.5|47707.5|47782.5|47732.5|47746.5|47696.5|156
1687801200000|2023-06-26 17:40:00|47745|47695|47760.5|47710.5|47767.5|47717.5|47735|47685|117
1687801500000|2023-06-26 17:45:00|47749|47699|47757.5|47707.5|47765.5|47715.5|47735|47685|193
1687801800000|2023-06-26 17:50:00|47744.5|47694.5|47751.5|47701.5|47765.5|47715.5|47735|47685|143
1687802100000|2023-06-26 17:55:00|47760.5|47710.5|47760.5|47710.5|47772.5|47722.5|47735|47685|177
1687802400000|2023-06-26 18:00:00|47755.5|47705.5|47735|47685|47767.5|47717.5|47735|47685|152
1687802700000|2023-06-26 18:05:00|47740.5|47690.5|47747.5|47697.5|47752.5|47702.5|47725|47675|59
1687803000000|2023-06-26 18:10:00|47742.5|47692.5|47724.5|47674.5|47747.5|47697.5|47724.5|47674.5|146
1687803300000|2023-06-26 18:15:00|47729|47679|47737.5|47687.5|47752.5|47702.5|47706.5|47656.5|130
1687803600000|2023-06-26 18:20:00|47740.5|47690.5|47727.5|47677.5|47742.5|47692.5|47714.5|47664.5|184
1687803900000|2023-06-26 18:25:00|47721.5|47671.5|47722.5|47672.5|47732.5|47682.5|47695|47645|185
1687804200000|2023-06-26 18:30:00|47720.5|47670.5|47655.5|47605.5|47722.5|47672.5|47644.5|47594.5|267
1687804500000|2023-06-26 18:35:00|47646.5|47596.5|47639.5|47589.5|47664.5|47614.5|47615|47565|285
1687804800000|2023-06-26 18:40:00|47650.5|47600.5|47644.5|47594.5|47662.5|47612.5|47629.5|47579.5|217
1687805100000|2023-06-26 18:45:00|47646.5|47596.5|47659.5|47609.5|47667.5|47617.5|47635|47585|55
1687805400000|2023-06-26 18:50:00|47654.5|47604.5|47677.5|47627.5|47682.5|47632.5|47651.5|47601.5|159
1687805700000|2023-06-26 18:55:00|47671.5|47621.5|47676|47626|47682.5|47632.5|47655|47605|180
1687806000000|2023-06-26 19:00:00|47677.5|47627.5|47666.5|47616.5|47684.5|47634.5|47654.5|47595|210
1687806300000|2023-06-26 19:05:00|47669.5|47619.5|47669.5|47619.5|47677.5|47627.5|47645|47595|72
1687806600000|2023-06-26 19:10:00|47664.5|47614.5|47682.5|47632.5|47682.5|47632.5|47655|47605|88
1687806900000|2023-06-26 19:15:00|47674.5|47624.5|47676|47626|47677.5|47627.5|47654.5|47604.5|86
1687807200000|2023-06-26 19:20:00|47671.5|47621.5|47684.5|47634.5|47692.5|47642.5|47664.5|47614.5|82
1687807500000|2023-06-26 19:25:00|47671.5|47621.5|47682.5|47632.5|47687.5|47637.5|47655|47605|167
1687807800000|2023-06-26 19:30:00|47669|47619|47676|47626|47690.5|47640.5|47664.5|47614.5|127
1687808100000|2023-06-26 19:35:00|47664|47614|47692.5|47642.5|47704.5|47654.5|47655|47605|197
1687808400000|2023-06-26 19:40:00|47694.5|47644.5|47679.5|47629.5|47697.5|47647.5|47674.5|47624.5|111
1687808700000|2023-06-26 19:45:00|47694.5|47644.5|47712.5|47662.5|47712.5|47662.5|47684.5|47634.5|90
1687809000000|2023-06-26 19:50:00|47706.5|47656.5|47702.5|47652.5|47717.5|47667.5|47689.5|47639.5|94
1687809300000|2023-06-26 19:55:00|47694|47644|47684.5|47634.5|47707.5|47657.5|47679.5|47629.5|122
1687867800000|2023-06-27 12:10:00|47812|47762|47664.5|47614.5|47814.5|47764.5|47645|47595|322
1687868100000|2023-06-27 12:15:00|47659.5|47609.5|47609.5|47559.5|47687|47624.5|47584|47534|336
1687868400000|2023-06-27 12:20:00|47604.5|47554.5|47561.5|47511.5|47639.5|47589.5|47536.5|47486.5|382
1687868700000|2023-06-27 12:25:00|47567.5|47517.5|47606.5|47556.5|47630|47580|47531.5|47481.5|489
1687869000000|2023-06-27 12:30:00|47624.5|47574.5|47631.5|47581.5|47667.5|47617.5|47606.5|47556.5|504
1687869300000|2023-06-27 12:35:00|47627.5|47577.5|47607.5|47557.5|47657.5|47607.5|47541|47491|512
1687869600000|2023-06-27 12:40:00|47611.5|47561.5|47626.5|47576.5|47641.5|47591.5|47597|47545|372
1687869900000|2023-06-27 12:45:00|47627.5|47577.5|47559.5|47509.5|47637.5|47587.5|47537|47487|546
1687870200000|2023-06-27 12:50:00|47557|47507|47582.5|47532.5|47607.5|47557.5|47552|47502|405
1687870500000|2023-06-27 12:55:00|47579.5|47529.5|47597.5|47547.5|47616.5|47566.5|47552|47502|375
1687870800000|2023-06-27 13:00:00|47594|47544|47629.5|47579.5|47657.5|47607.5|47565|47515|624
1687871100000|2023-06-27 13:05:00|47627|47577|47631.5|47581.5|47647.5|47597.5|47612|47562|390
1687871400000|2023-06-27 13:10:00|47635|47585|47656.5|47606.5|47667.5|47617.5|47622|47572|379
1687871700000|2023-06-27 13:15:00|47649.5|47599.5|47634.5|47584.5|47679.5|47629.5|47627|47577|438
1687872000000|2023-06-27 13:20:00|47639.5|47589.5|47637.5|47587.5|47657.5|47607.5|47634.5|47584.5|436
1687872300000|2023-06-27 13:25:00|47632|47582|47634.5|47584.5|47646.5|47596.5|47617|47567|315
1687872600000|2023-06-27 13:30:00|47632|47582|47735.5|47685.5|47737.5|47687.5|47624.5|47574.5|482
1687872900000|2023-06-27 13:35:00|47727|47677|47775|47725|47782.5|47732.5|47727|47677|543
1687873200000|2023-06-27 13:40:00|47767.5|47717.5|47735|47685|47777.5|47727.5|47727|47677|474
1687873500000|2023-06-27 13:45:00|47742.5|47692.5|47842.5|47792.5|47857.5|47807.5|47719.5|47669.5|565
1687873800000|2023-06-27 13:50:00|47832|47782|47887|47837|47907.5|47857.5|47812|47762|507
1687874100000|2023-06-27 13:55:00|47895.5|47845.5|47923.5|47873.5|47965|47915|47859.5|47809.5|601
1687874400000|2023-06-27 14:00:00|47921.5|47871.5|47945|47895|47975|47925|47919.5|47869.5|713
1687874700000|2023-06-27 14:05:00|47939.5|47889.5|47941.5|47891.5|47946.5|47896.5|47894.5|47844.5|515
1687875000000|2023-06-27 14:10:00|47944|47894|47939|47889|47946.5|47896.5|47905|47855|536
1687875300000|2023-06-27 14:15:00|47941.5|47891.5|47894.5|47844.5|47945|47895|47892|47842|457
1687875600000|2023-06-27 14:20:00|47897|47847|47896.5|47846.5|47929|47879|47887|47837|361
1687875900000|2023-06-27 14:25:00|47897|47847|47895.5|47845.5|47906.5|47856.5|47852|47802|332
1687876200000|2023-06-27 14:30:00|47891.5|47841.5|47919.5|47869.5|47921.5|47871.5|47872|47822|473
1687876500000|2023-06-27 14:35:00|47925|47875|47905|47855|47936.5|47886.5|47900|47850|515
1687876800000|2023-06-27 14:40:00|47915|47865|47939.5|47889.5|47955.5|47905.5|47897|47847|367
1687877100000|2023-06-27 14:45:00|47942|47892|47964|47914|47965.5|47915.5|47917|47863|419
1687877400000|2023-06-27 14:50:00|47965|47915|47995|47945|48005|47955|47953|47903|532
1687877700000|2023-06-27 14:55:00|47997|47947|48024.5|47974.5|48037|47987|47963|47913|452
1687878000000|2023-06-27 15:00:00|48014.5|47964.5|48003|47953|48035|47985|47978|47928|500
1687878300000|2023-06-27 15:05:00|47999.5|47949.5|47984.5|47934.5|48011.5|47961.5|47963|47903|389
1687878600000|2023-06-27 15:10:00|47989.5|47939.5|47978|47928|48025|47975|47974.5|47924.5|358
1687878900000|2023-06-27 15:15:00|47976.5|47926.5|47989.5|47939.5|48017.5|47967.5|47973|47923|335
1687879200000|2023-06-27 15:20:00|47994.5|47944.5|47966|47916|48002.5|47952.5|47963|47913|332
1687879500000|2023-06-27 15:25:00|47969.5|47919.5|47964.5|47914.5|47992.5|47942.5|47953|47898|308
1687879800000|2023-06-27 15:30:00|47970.5|47920.5|47963|47913|47975|47925|47952.5|47902.5|242
1687880100000|2023-06-27 15:35:00|47964.5|47914.5|47974.5|47924.5|47985|47935|47953|47903|227
1687880400000|2023-06-27 15:40:00|47982.5|47932.5|48038|47988|48049.5|47999.5|47975.5|47925.5|232
1687880700000|2023-06-27 15:45:00|48040.5|47990.5|48073.5|48023.5|48087.5|48037.5|48018|47968|413
1687881000000|2023-06-27 15:50:00|48072.5|48022.5|48079.5|48029.5|48096|48038.5|48052.5|48002.5|326
1687881300000|2023-06-27 15:55:00|48083|48033|48070.5|48020.5|48092.5|48042.5|48053|48003|312
1687881600000|2023-06-27 16:00:00|48072.5|48022.5|48069|48019|48085|48035|48058|48008|312
1687881900000|2023-06-27 16:05:00|48065.5|48015.5|48055.5|48005.5|48078.5|48028.5|48043|47993|195
1687882200000|2023-06-27 16:10:00|48050.5|48000.5|48013.5|47963.5|48066|48008.5|48008|47958|260
1687882500000|2023-06-27 16:15:00|48013|47963|48024.5|47974.5|48031|47978.5|47989.5|47939.5|282
1687882800000|2023-06-27 16:20:00|48025.5|47975.5|48067.5|48017.5|48068.5|48018.5|48015|47965|227
1687883100000|2023-06-27 16:25:00|48068.5|48018.5|48061.5|48011.5|48070.5|48020.5|48043|47993|286
1687883400000|2023-06-27 16:30:00|48065.5|48015.5|48063.5|48013.5|48088.5|48038.5|48053|48003|205
1687883700000|2023-06-27 16:35:00|48055.5|48005.5|47997.5|47947.5|48065.5|48015.5|47989.5|47939.5|270
1687884000000|2023-06-27 16:40:00|47992|47942|48005|47955|48005|47955|47979.5|47929.5|248
1687884300000|2023-06-27 16:45:00|48003.5|47953.5|48018.5|47968.5|48028.5|47978.5|47999.5|47949.5|128
1687884600000|2023-06-27 16:50:00|48012.5|47962.5|48003.5|47953.5|48036|47975|47994.5|47944.5|204
1687884900000|2023-06-27 16:55:00|47995|47945|48010.5|47960.5|48017.5|47967.5|47964.5|47914.5|358
1687885200000|2023-06-27 17:00:00|48008|47958|47993|47943|48045|47992.5|47992.5|47942.5|253
1687885500000|2023-06-27 17:05:00|47990.5|47940.5|47988|47938|48028.5|47978.5|47975|47925|336
1687885800000|2023-06-27 17:10:00|47987|47937|48008|47958|48036|47978.5|47984.5|47934.5|283
1687886100000|2023-06-27 17:15:00|48007.5|47957.5|48014.5|47964.5|48023.5|47967.5|47995|47941|258
1687886400000|2023-06-27 17:20:00|48013|47963|48010.5|47960.5|48017.5|47967.5|48004.5|47954.5|233
1687886700000|2023-06-27 17:25:00|48012.5|47962.5|48012.5|47962.5|48017.5|47967.5|47999.5|47949.5|171
1687887000000|2023-06-27 17:30:00|48005.5|47955.5|48002.5|47952.5|48017.5|47967.5|47969.5|47919.5|275
1687887300000|2023-06-27 17:35:00|48005|47955|47998|47948|48045|47995|47995|47945|328
1687887600000|2023-06-27 17:40:00|47999.5|47949.5|48011.5|47961.5|48015|47965|47994.5|47944.5|257
1687887900000|2023-06-27 17:45:00|48015.5|47965.5|48036.5|47986.5|48045|47995|48013|47963|208
1687888200000|2023-06-27 17:50:00|48032.5|47982.5|48014.5|47964.5|48037.5|47987.5|48014.5|47964.5|186
1687888500000|2023-06-27 17:55:00|48021.5|47971.5|48022.5|47972.5|48075|48025|48009.5|47959.5|528
1687888800000|2023-06-27 18:00:00|48019.5|47969.5|48027.5|47977.5|48037.5|47987.5|48014.5|47964.5|402
1687889100000|2023-06-27 18:05:00|48030|47980|48042.5|47992.5|48047.5|47997.5|48029.5|47979.5|195
1687889400000|2023-06-27 18:10:00|48037.5|47987.5|48016.5|47966.5|48047.5|47997.5|48007.5|47957.5|220
1687889700000|2023-06-27 18:15:00|48018|47968|48023.5|47973.5|48030|47980|47989.5|47939.5|267
1687890000000|2023-06-27 18:20:00|48027.5|47977.5|48009.5|47959.5|48027.5|47977.5|47999.5|47945|208
1687890300000|2023-06-27 18:25:00|48012.5|47962.5|48019.5|47969.5|48035|47985|48004.5|47954.5|259
1687890600000|2023-06-27 18:30:00|48017.5|47967.5|48024.5|47974.5|48025|47975|47999.5|47949.5|238
1687890900000|2023-06-27 18:35:00|48019.5|47969.5|48059.5|48009.5|48067.5|48017.5|48019.5|47969.5|189
1687891200000|2023-06-27 18:40:00|48064.5|48014.5|48027|47977|48065|48015|48025|47975|167
1687891500000|2023-06-27 18:45:00|48034.5|47984.5|48019.5|47969.5|48039.5|47989.5|48014.5|47964.5|176
1687891800000|2023-06-27 18:50:00|48005.5|47955.5|47985|47935|48018.5|47968.5|47979.5|47925|194
1687892100000|2023-06-27 18:55:00|47985.5|47935.5|47959.5|47909.5|47993.5|47943.5|47950.5|47900.5|350
1687892400000|2023-06-27 19:00:00|47955.5|47905.5|47969.5|47919.5|47983|47933|47949.5|47899.5|298
1687892700000|2023-06-27 19:05:00|47973|47923|47989.5|47939.5|47998.5|47948.5|47964.5|47914.5|321
1687893000000|2023-06-27 19:10:00|47992.5|47942.5|47975|47925|47998|47948|47964.5|47914.5|217
1687893300000|2023-06-27 19:15:00|47973|47923|48002|47952|48013.5|47963.5|47973|47923|204
1687893600000|2023-06-27 19:20:00|48000.5|47950.5|47999.5|47949.5|48013|47963|47989.5|47939.5|156
1687893900000|2023-06-27 19:25:00|48004.5|47954.5|47974.5|47924.5|48015|47958.5|47974.5|47924.5|136
1687894200000|2023-06-27 19:30:00|47979.5|47929.5|47984.5|47934.5|47998.5|47948.5|47969.5|47919.5|145
1687894500000|2023-06-27 19:35:00|47990.5|47940.5|48013.5|47963.5|48013.5|47963.5|47974.5|47924.5|220
1687894800000|2023-06-27 19:40:00|48000.5|47950.5|48000.5|47950.5|48013|47963|47994.5|47944.5|207
1687895100000|2023-06-27 19:45:00|48007.5|47957.5|48003|47953|48008|47958|47989.5|47939.5|211
1687895400000|2023-06-27 19:50:00|48000.5|47950.5|48003|47953|48008.5|47958.5|47993|47943|113
1687895700000|2023-06-27 19:55:00|48000|47950|47997|47947|48011|47961|47993|47943|149
1687954200000|2023-06-28 12:10:00|48425.5|48375.5|48445.5|48395.5|48467|48408|48380.5|48329.5|493
1687954500000|2023-06-28 12:15:00|48459.5|48409.5|48480.5|48430.5|48507.5|48457.5|48415.5|48365.5|529
1687954800000|2023-06-28 12:20:00|48494.5|48444.5|48538.5|48488.5|48542.5|48492.5|48450.5|48400.5|566
1687955100000|2023-06-28 12:25:00|48535|48485|48517.5|48467.5|48579.5|48529.5|48480.5|48430.5|652
1687955400000|2023-06-28 12:30:00|48505.5|48455.5|48577|48527|48598.5|48548.5|48505.5|48455.5|533
1687955700000|2023-06-28 12:35:00|48575|48525|48582|48532|48597|48547|48555|48505|495
1687956000000|2023-06-28 12:40:00|48578.5|48528.5|48665|48615|48685|48635|48568.5|48518.5|533
1687956300000|2023-06-28 12:45:00|48669|48619|48648.5|48598.5|48680|48630|48634.5|48584.5|349
1687956600000|2023-06-28 12:50:00|48652.5|48602.5|48694.5|48644.5|48740|48690|48589|48539|611
1687956900000|2023-06-28 12:55:00|48699.5|48649.5|48688.5|48638.5|48717.5|48667.5|48667.5|48617.5|596
1687957200000|2023-06-28 13:00:00|48694.5|48644.5|48689.5|48639.5|48710|48660|48650.5|48600.5|617
1687957500000|2023-06-28 13:05:00|48694.5|48644.5|48648.5|48598.5|48699.5|48649.5|48629.5|48579.5|433
1687957800000|2023-06-28 13:10:00|48649.5|48599.5|48671.5|48621.5|48709.5|48659.5|48639.5|48589.5|521
1687958100000|2023-06-28 13:15:00|48674.5|48624.5|48637.5|48587.5|48679.5|48629.5|48627.5|48577.5|449
1687958400000|2023-06-28 13:20:00|48655|48605|48632.5|48582.5|48659.5|48609.5|48614.5|48564.5|487
1687958700000|2023-06-28 13:25:00|48634.5|48584.5|48578.5|48528.5|48641|48591|48559.5|48509.5|565
1687959000000|2023-06-28 13:30:00|48576.5|48526.5|48573.5|48523.5|48605|48555|48564.5|48514.5|473
1687959300000|2023-06-28 13:35:00|48578.5|48528.5|48568.5|48518.5|48595|48545|48538.5|48488.5|472
1687959600000|2023-06-28 13:40:00|48585|48535|48593.5|48543.5|48604.5|48554.5|48552.5|48502.5|497
1687959900000|2023-06-28 13:45:00|48588.5|48538.5|48589.5|48539.5|48664.5|48614.5|48557.5|48507.5|670
1687960200000|2023-06-28 13:50:00|48587.5|48537.5|48545|48495|48618.5|48568.5|48544.5|48494.5|607
1687960500000|2023-06-28 13:55:00|48553.5|48503.5|48583.5|48533.5|48594|48544|48548.5|48498.5|553
1687960800000|2023-06-28 14:00:00|48589.5|48539.5|48616.5|48566.5|48624.5|48574.5|48574.5|48524.5|434
1687961100000|2023-06-28 14:05:00|48618.5|48568.5|48619.5|48569.5|48635|48585|48587.5|48537.5|538
1687961400000|2023-06-28 14:10:00|48618.5|48568.5|48647.5|48597.5|48669.5|48619.5|48593.5|48543.5|434
1687961700000|2023-06-28 14:15:00|48646.5|48596.5|48595|48545|48653.5|48603.5|48576.5|48526.5|481
1687962000000|2023-06-28 14:20:00|48596.5|48546.5|48573.5|48523.5|48608.5|48558.5|48558.5|48505|467
1687962300000|2023-06-28 14:25:00|48572.5|48522.5|48586.5|48536.5|48594.5|48544.5|48561.5|48511.5|217
1687962600000|2023-06-28 14:30:00|48588.5|48538.5|48545|48495|48593.5|48543.5|48545|48495|351
1687962900000|2023-06-28 14:35:00|48548.5|48498.5|48538.5|48488.5|48565|48515|48532.5|48482.5|281
1687963200000|2023-06-28 14:40:00|48542.5|48492.5|48542.5|48492.5|48558.5|48508.5|48507.5|48457.5|308
1687963500000|2023-06-28 14:45:00|48544|48494|48627.5|48577.5|48637|48587|48535|48485|289
1687963800000|2023-06-28 14:50:00|48622.5|48572.5|48592.5|48542.5|48629.5|48579.5|48592.5|48542.5|228
1687964100000|2023-06-28 14:55:00|48593.5|48543.5|48587.5|48537.5|48608.5|48558.5|48575|48525|281
1687964400000|2023-06-28 15:00:00|48592.5|48542.5|48578.5|48528.5|48604|48554|48575|48525|354
1687964700000|2023-06-28 15:05:00|48576.5|48526.5|48564|48514|48595|48542.5|48555|48505|426
1687965000000|2023-06-28 15:10:00|48562|48512|48555|48505|48575|48525|48545|48495|302
1687965300000|2023-06-28 15:15:00|48552|48502|48554|48504|48572|48522|48535|48485|290
1687965600000|2023-06-28 15:20:00|48552|48502|48519.5|48469.5|48561.5|48511.5|48505|48455|467
1687965900000|2023-06-28 15:25:00|48515.5|48465.5|48531.5|48481.5|48542|48492|48500.5|48450.5|177
1687966200000|2023-06-28 15:30:00|48525.5|48475.5|48490.5|48440.5|48529.5|48479.5|48485.5|48435.5|196
1687966500000|2023-06-28 15:35:00|48496.5|48446.5|48470.5|48420.5|48501|48451|48465|48415|225
1687966800000|2023-06-28 15:40:00|48474.5|48424.5|48509.5|48459.5|48514.5|48464.5|48470.5|48420.5|273
1687967100000|2023-06-28 15:45:00|48511.5|48461.5|48440.5|48390.5|48515|48465|48430.5|48380.5|270
1687967400000|2023-06-28 15:50:00|48449|48399|48445|48395|48466.5|48416.5|48435.5|48385.5|231
1687967700000|2023-06-28 15:55:00|48454.5|48404.5|48459.5|48409.5|48471.5|48421.5|48435|48385|282
1687968000000|2023-06-28 16:00:00|48455|48405|48467|48417|48486.5|48436.5|48445|48395|283
1687968300000|2023-06-28 16:05:00|48486.5|48436.5|48474|48424|48491.5|48441.5|48454.5|48398|193
1687968600000|2023-06-28 16:10:00|48459.5|48409.5|48483.5|48433.5|48501.5|48451.5|48457|48407|212
1687968900000|2023-06-28 16:15:00|48489.5|48439.5|48488.5|48438.5|48506.5|48456.5|48472|48422|198
1687969200000|2023-06-28 16:20:00|48484.5|48434.5|48472|48422|48501.5|48451.5|48447|48397|211
1687969500000|2023-06-28 16:25:00|48480.5|48430.5|48465.5|48415.5|48486.5|48436.5|48452|48402|189
1687969800000|2023-06-28 16:30:00|48476.5|48426.5|48486.5|48436.5|48486.5|48436.5|48457|48405|169
1687970100000|2023-06-28 16:35:00|48485|48435|48503|48453|48516.5|48466.5|48462|48412|138
1687970400000|2023-06-28 16:40:00|48500.5|48450.5|48535.5|48485.5|48539|48489|48495|48445|112
1687970700000|2023-06-28 16:45:00|48544.5|48494.5|48530.5|48480.5|48551.5|48501.5|48507.5|48457.5|261
1687971000000|2023-06-28 16:50:00|48539.5|48489.5|48540.5|48490.5|48561.5|48511.5|48512.5|48462.5|206
1687971300000|2023-06-28 16:55:00|48541.5|48491.5|48516.5|48466.5|48555|48505|48502.5|48452.5|226
1687971600000|2023-06-28 17:00:00|48509.5|48459.5|48499|48449|48521.5|48471.5|48467.5|48417.5|356
1687971900000|2023-06-28 17:05:00|48496.5|48446.5|48476.5|48426.5|48501.5|48451.5|48457.5|48407.5|371
1687972200000|2023-06-28 17:10:00|48486.5|48436.5|48458.5|48408.5|48486.5|48436.5|48447.5|48397.5|231
1687972500000|2023-06-28 17:15:00|48459.5|48409.5|48475|48425|48475|48425|48447.5|48397.5|236
1687972800000|2023-06-28 17:20:00|48469.5|48419.5|48457.5|48407.5|48489.5|48439.5|48447.5|48397.5|251
1687973100000|2023-06-28 17:25:00|48454.5|48404.5|48427.5|48377.5|48495|48445|48402|48352|335
1687973400000|2023-06-28 17:30:00|48427|48377|48462.5|48412.5|48478.5|48428.5|48412.5|48362.5|267
1687973700000|2023-06-28 17:35:00|48464.5|48414.5|48460.5|48410.5|48479.5|48429.5|48452.5|48402.5|256
1687974000000|2023-06-28 17:40:00|48472|48422|48485|48435|48485|48435|48447.5|48397.5|267
1687974300000|2023-06-28 17:45:00|48477.5|48427.5|48499.5|48449.5|48515|48465|48465.5|48415.5|247
1687974600000|2023-06-28 17:50:00|48504.5|48454.5|48488.5|48438.5|48515|48465|48478|48428|201
1687974900000|2023-06-28 17:55:00|48487|48437|48494.5|48444.5|48509.5|48459.5|48466|48416|224
1687975200000|2023-06-28 18:00:00|48495.5|48445.5|48463|48413|48505|48455|48463|48413|199
1687975500000|2023-06-28 18:05:00|48458.5|48408.5|48483.5|48433.5|48489.5|48439.5|48453.5|48403.5|218
1687975800000|2023-06-28 18:10:00|48468.5|48418.5|48416|48366|48485|48435|48408.5|48358.5|272
1687976100000|2023-06-28 18:15:00|48423.5|48373.5|48428.5|48378.5|48439.5|48389.5|48413.5|48363.5|125
1687976400000|2023-06-28 18:20:00|48413.5|48363.5|48438.5|48388.5|48449.5|48399.5|48388.5|48338.5|232
1687976700000|2023-06-28 18:25:00|48447|48397|48427|48377|48449.5|48399.5|48420|48370|224
1687977000000|2023-06-28 18:30:00|48439.5|48389.5|48438|48388|48465|48415|48404.5|48354.5|225
1687977300000|2023-06-28 18:35:00|48438.5|48388.5|48435|48385|48469.5|48419.5|48414.5|48364.5|295
1687977600000|2023-06-28 18:40:00|48434.5|48384.5|48438.5|48388.5|48451|48401|48414.5|48364.5|288
1687977900000|2023-06-28 18:45:00|48427|48377|48432|48382|48446|48392|48388.5|48338.5|239
1687978200000|2023-06-28 18:50:00|48414.5|48364.5|48393.5|48343.5|48435|48385|48379|48329|222
1687978500000|2023-06-28 18:55:00|48389.5|48339.5|48417.5|48367.5|48429.5|48379.5|48383.5|48333.5|200
1687978800000|2023-06-28 19:00:00|48427|48377|48409.5|48359.5|48439.5|48389.5|48403|48353|341
1687979100000|2023-06-28 19:05:00|48422|48372|48433.5|48383.5|48455|48405|48404.5|48354.5|224
1687979400000|2023-06-28 19:10:00|48420|48370|48435|48385|48444.5|48394.5|48409.5|48359.5|114
1687979700000|2023-06-28 19:15:00|48433.5|48383.5|48448.5|48398.5|48449.5|48399.5|48409.5|48359.5|180
1687980000000|2023-06-28 19:20:00|48434.5|48384.5|48424.5|48374.5|48454.5|48404.5|48424.5|48374.5|59
1687980300000|2023-06-28 19:25:00|48444.5|48394.5|48458|48408|48485|48425|48427|48377|243
1687980600000|2023-06-28 19:30:00|48453.5|48403.5|48493.5|48443.5|48499.5|48449.5|48453.5|48403.5|160
1687980900000|2023-06-28 19:35:00|48499.5|48449.5|48493.5|48443.5|48519.5|48469.5|48473.5|48423.5|187
1687981200000|2023-06-28 19:40:00|48514.5|48464.5|48523.5|48473.5|48523.5|48473.5|48491|48441|169
1687981500000|2023-06-28 19:45:00|48504|48454|48548.5|48498.5|48564.5|48514.5|48498.5|48448.5|279
1687981800000|2023-06-28 19:50:00|48538.5|48488.5|48549.5|48499.5|48574.5|48524.5|48524.5|48474.5|246
1687982100000|2023-06-28 19:55:00|48552|48502|48514.5|48464.5|48559.5|48509.5|48511|48461|195
1688040600000|2023-06-29 12:10:00|48493|48443|48495|48445|48562|48512|48458|48408|462
1688040900000|2023-06-29 12:15:00|48525|48475|48447.5|48397.5|48532|48482|48425|48375|414
1688041200000|2023-06-29 12:20:00|48474.5|48424.5|48380|48330|48477|48427|48377.5|48327.5|496
1688041500000|2023-06-29 12:25:00|48404.5|48354.5|48347.5|48297.5|48445|48395|48316.5|48266.5|585
1688041800000|2023-06-29 12:30:00|48351.5|48301.5|48405|48355|48475|48425|48311.5|48261.5|816
1688042100000|2023-06-29 12:35:00|48412.5|48362.5|48495.5|48445.5|48535|48485|48394|48344|721
1688042400000|2023-06-29 12:40:00|48486.5|48436.5|48526.5|48476.5|48615|48565|48485.5|48435.5|632
1688042700000|2023-06-29 12:45:00|48521.5|48471.5|48464|48414|48575|48525|48446.5|48396.5|580
1688043000000|2023-06-29 12:50:00|48461.5|48411.5|48527.5|48477.5|48555|48505|48459|48409|603
1688043300000|2023-06-29 12:55:00|48522.5|48472.5|48553.5|48503.5|48605|48555|48522.5|48472.5|623
1688043600000|2023-06-29 13:00:00|48558.5|48508.5|48547.5|48497.5|48625|48575|48543.5|48493.5|587
1688043900000|2023-06-29 13:05:00|48544.5|48494.5|48602|48552|48625|48575|48521.5|48471.5|539
1688044200000|2023-06-29 13:10:00|48605|48555|48649.5|48599.5|48695|48645|48590.5|48540.5|562
1688044500000|2023-06-29 13:15:00|48660|48610|48605|48555|48695|48645|48605|48555|427
1688044800000|2023-06-29 13:20:00|48600|48550|48625|48575|48675|48625|48590.5|48540.5|434
1688045100000|2023-06-29 13:25:00|48600.5|48550.5|48615.5|48565.5|48665|48615|48581.5|48531.5|477
1688045400000|2023-06-29 13:30:00|48620|48570|48611.5|48561.5|48655|48605|48580.5|48530.5|517
1688045700000|2023-06-29 13:35:00|48620|48570|48599|48549|48655|48605|48570.5|48520.5|486
1688046000000|2023-06-29 13:40:00|48595.5|48545.5|48606.5|48556.5|48625|48575|48570.5|48520.5|370
1688046300000|2023-06-29 13:45:00|48616.5|48566.5|48681.5|48631.5|48705|48655|48590.5|48540.5|441
1688046600000|2023-06-29 13:50:00|48686.5|48636.5|48650.5|48600.5|48705|48655|48630.5|48580.5|386
1688046900000|2023-06-29 13:55:00|48664|48614|48630.5|48580.5|48685|48635|48595.5|48545.5|389
1688047200000|2023-06-29 14:00:00|48641.5|48591.5|48646.5|48596.5|48695|48635|48610.5|48560.5|437
1688047500000|2023-06-29 14:05:00|48641.5|48591.5|48696.5|48646.5|48725|48675|48628|48578|568
1688047800000|2023-06-29 14:10:00|48696|48646|48621.5|48571.5|48745|48695|48621.5|48571.5|564
1688048100000|2023-06-29 14:15:00|48626.5|48576.5|48616.5|48566.5|48665|48615|48605.5|48555.5|395
1688048400000|2023-06-29 14:20:00|48635|48585|48650.5|48600.5|48675|48625|48600.5|48550.5|306
1688048700000|2023-06-29 14:25:00|48666.5|48616.5|48676.5|48626.5|48695|48645|48635.5|48585.5|414
1688049000000|2023-06-29 14:30:00|48671.5|48621.5|48645|48595|48705|48655|48615.5|48565.5|390
1688049300000|2023-06-29 14:35:00|48631.5|48581.5|48645.5|48595.5|48685|48635|48620.5|48570.5|401
1688049600000|2023-06-29 14:40:00|48656.5|48606.5|48652.5|48602.5|48685|48635|48630.5|48580.5|391
1688049900000|2023-06-29 14:45:00|48666.5|48616.5|48700.5|48650.5|48725|48675|48650.5|48600.5|475
1688050200000|2023-06-29 14:50:00|48715|48665|48754.5|48704.5|48775|48725|48670.5|48620.5|526
1688050500000|2023-06-29 14:55:00|48740.5|48690.5|48715.5|48665.5|48775|48725|48695.5|48645.5|441
1688050800000|2023-06-29 15:00:00|48719.5|48669.5|48665.5|48615.5|48725|48675|48660.5|48610.5|556
1688051100000|2023-06-29 15:05:00|48667|48617|48665|48615|48679.5|48629.5|48615.5|48565.5|381
1688051400000|2023-06-29 15:10:00|48645.5|48595.5|48675.5|48625.5|48695|48645|48633|48583|377
1688051700000|2023-06-29 15:15:00|48679.5|48629.5|48674.5|48624.5|48695|48645|48655.5|48605.5|318
1688052000000|2023-06-29 15:20:00|48673|48623|48640.5|48590.5|48695|48645|48640.5|48590.5|308
1688052300000|2023-06-29 15:25:00|48647|48597|48646.5|48596.5|48665|48615|48630.5|48580.5|291
1688052600000|2023-06-29 15:30:00|48643|48593|48666.5|48616.5|48676.5|48626.5|48635.5|48585.5|317
1688052900000|2023-06-29 15:35:00|48659.5|48609.5|48633|48583|48665|48615|48628|48578|239
1688053200000|2023-06-29 15:40:00|48644.5|48594.5|48616|48566|48655|48596.5|48613|48563|308
1688053500000|2023-06-29 15:45:00|48605.5|48555.5|48626.5|48576.5|48635|48585|48605.5|48555.5|260
1688053800000|2023-06-29 15:50:00|48615.5|48565.5|48560.5|48510.5|48626.5|48576.5|48555.5|48505.5|207
1688054100000|2023-06-29 15:55:00|48564.5|48514.5|48526.5|48476.5|48585|48535|48508|48458|484
1688054400000|2023-06-29 16:00:00|48515.5|48465.5|48541.5|48491.5|48565|48515|48498|48448|449
1688054700000|2023-06-29 16:05:00|48535.5|48485.5|48555.5|48505.5|48585|48535|48535.5|48485.5|319
1688055000000|2023-06-29 16:10:00|48545.5|48495.5|48580.5|48530.5|48591.5|48541.5|48535.5|48485.5|255
1688055300000|2023-06-29 16:15:00|48581.5|48531.5|48605|48555|48616.5|48566.5|48570.5|48520.5|254
1688055600000|2023-06-29 16:20:00|48599|48549|48618|48568|48637.5|48587.5|48585.5|48535.5|267
1688055900000|2023-06-29 16:25:00|48622.5|48572.5|48593.5|48543.5|48645|48595|48580.5|48530.5|234
1688056200000|2023-06-29 16:30:00|48593|48543|48583|48533|48606.5|48556.5|48583|48533|179
1688056500000|2023-06-29 16:35:00|48580.5|48530.5|48567.5|48517.5|48615|48565|48557.5|48507.5|248
1688056800000|2023-06-29 16:40:00|48575.5|48525.5|48605.5|48555.5|48618|48568|48565.5|48515.5|234
1688057100000|2023-06-29 16:45:00|48610.5|48560.5|48608|48558|48635|48585|48594.5|48544.5|196
1688057400000|2023-06-29 16:50:00|48604.5|48554.5|48627.5|48577.5|48645|48595|48598|48548|169
1688057700000|2023-06-29 16:55:00|48624.5|48574.5|48649.5|48599.5|48665|48615|48614.5|48564.5|267
1688058000000|2023-06-29 17:00:00|48654.5|48604.5|48635.5|48585.5|48665|48615|48629.5|48579.5|275
1688058300000|2023-06-29 17:05:00|48648|48598|48658|48608|48665|48615|48635.5|48585.5|285
1688058600000|2023-06-29 17:10:00|48655.5|48605.5|48634.5|48584.5|48685|48635|48634|48584|158
1688058900000|2023-06-29 17:15:00|48638.5|48588.5|48637.5|48587.5|48655|48605|48629.5|48579.5|135
1688059200000|2023-06-29 17:20:00|48635.5|48585.5|48619.5|48569.5|48655|48605|48619.5|48569.5|206
1688059500000|2023-06-29 17:25:00|48630.5|48580.5|48605.5|48555.5|48635.5|48585.5|48600.5|48550.5|223
1688059800000|2023-06-29 17:30:00|48615.5|48565.5|48645.5|48595.5|48655.5|48605.5|48604.5|48554.5|189
1688060100000|2023-06-29 17:35:00|48650.5|48600.5|48575|48525|48655|48605|48545.5|48495.5|389
1688060400000|2023-06-29 17:40:00|48567.5|48517.5|48609.5|48559.5|48635|48585|48560.5|48510.5|330
1688060700000|2023-06-29 17:45:00|48615|48565|48605.5|48555.5|48625|48575|48590.5|48540.5|183
1688061000000|2023-06-29 17:50:00|48602.5|48552.5|48589.5|48539.5|48609.5|48559.5|48580.5|48530.5|153
1688061300000|2023-06-29 17:55:00|48592.5|48542.5|48646.5|48596.5|48655|48605|48580.5|48530.5|396
1688061600000|2023-06-29 18:00:00|48640.5|48590.5|48638.5|48588.5|48675|48625|48632.5|48582.5|264
1688061900000|2023-06-29 18:05:00|48653|48603|48645.5|48595.5|48675|48625|48638.5|48588.5|167
1688062200000|2023-06-29 18:10:00|48647|48597|48675|48625|48685|48635|48624.5|48574.5|301
1688062500000|2023-06-29 18:15:00|48667|48617|48615.5|48565.5|48675|48625|48608.5|48558.5|292
1688062800000|2023-06-29 18:20:00|48619.5|48569.5|48636|48586|48645|48595|48575.5|48525.5|189
1688063100000|2023-06-29 18:25:00|48633.5|48583.5|48610.5|48560.5|48635|48585|48598.5|48548.5|153
1688063400000|2023-06-29 18:30:00|48614.5|48564.5|48608.5|48558.5|48645|48595|48573.5|48523.5|228
1688063700000|2023-06-29 18:35:00|48615|48565|48630.5|48580.5|48655|48605|48598.5|48548.5|196
1688064000000|2023-06-29 18:40:00|48633.5|48583.5|48616.5|48566.5|48665|48615|48608.5|48558.5|236
1688064300000|2023-06-29 18:45:00|48609.5|48559.5|48608|48558|48645|48595|48599.5|48549.5|185
1688064600000|2023-06-29 18:50:00|48625|48575|48625.5|48575.5|48655|48605|48603.5|48553.5|263
1688064900000|2023-06-29 18:55:00|48622.5|48572.5|48658.5|48608.5|48675|48625|48622.5|48572.5|284
1688065200000|2023-06-29 19:00:00|48654.5|48604.5|48633|48583|48675|48625|48613.5|48563.5|292
1688065500000|2023-06-29 19:05:00|48630|48580|48620.5|48570.5|48665|48605|48613.5|48563.5|238
1688065800000|2023-06-29 19:10:00|48624.5|48574.5|48600.5|48550.5|48645|48595|48598.5|48548.5|185
1688066100000|2023-06-29 19:15:00|48599.5|48549.5|48619|48569|48625|48575|48585.5|48535.5|211
1688066400000|2023-06-29 19:20:00|48618.5|48568.5|48624.5|48574.5|48665|48615|48618.5|48568.5|193
1688066700000|2023-06-29 19:25:00|48627|48577|48589|48539|48645|48595|48538.5|48488.5|298
1688067000000|2023-06-29 19:30:00|48588.5|48538.5|48581.5|48531.5|48615|48565|48575.5|48525.5|143
1688067300000|2023-06-29 19:35:00|48589|48539|48555.5|48505.5|48605|48555|48543.5|48493.5|260
1688067600000|2023-06-29 19:40:00|48554|48504|48575.5|48525.5|48595.5|48545.5|48548.5|48498.5|199
1688067900000|2023-06-29 19:45:00|48580|48530|48521|48471|48580.5|48530.5|48503.5|48453.5|263
1688068200000|2023-06-29 19:50:00|48523.5|48473.5|48567|48517|48570.5|48520.5|48514.5|48464.5|323
1688068500000|2023-06-29 19:55:00|48569.5|48519.5|48485|48435|48585.5|48535.5|48476|48426|413
1688127000000|2023-06-30 12:10:00|48574|48524|48473.5|48423.5|48581.5|48531.5|48462|48412|281
1688127300000|2023-06-30 12:15:00|48471.5|48421.5|48459.5|48409.5|48490|48440|48402.5|48352.5|443
1688127600000|2023-06-30 12:20:00|48462.5|48412.5|48476|48426|48536|48486|48427.5|48375|480
1688127900000|2023-06-30 12:25:00|48483.5|48433.5|48441|48361|48513.5|48463.5|48392|48333|440
1688128200000|2023-06-30 12:30:00|48446|48366|48309.5|48259.5|48446|48379.5|48290|48240|724
1688128500000|2023-06-30 12:35:00|48306|48256|48311|48261|48378.5|48328.5|48302|48252|473
1688128800000|2023-06-30 12:40:00|48308.5|48258.5|48349.5|48299.5|48349.5|48299.5|48260|48210|418
1688129100000|2023-06-30 12:45:00|48342.5|48292.5|48356|48306|48374.5|48324.5|48326.5|48276.5|383
1688129400000|2023-06-30 12:50:00|48355|48305|48352|48302|48368.5|48318.5|48297|48247|426
1688129700000|2023-06-30 12:55:00|48351.5|48301.5|48301.5|48251.5|48351.5|48301.5|48257|48207|493
1688130000000|2023-06-30 13:00:00|48288.5|48238.5|48304.5|48254.5|48343.5|48293.5|48257|48207|629
1688130300000|2023-06-30 13:05:00|48307.5|48257.5|48264.5|48214.5|48319.5|48269.5|48252|48202|488
1688130600000|2023-06-30 13:10:00|48268.5|48218.5|48294.5|48244.5|48317.5|48267.5|48252|48202|473
1688130900000|2023-06-30 13:15:00|48292|48242|48299.5|48249.5|48343|48293|48245|48195|562
1688131200000|2023-06-30 13:20:00|48304.5|48254.5|48337.5|48287.5|48343|48293|48282|48232|443
1688131500000|2023-06-30 13:25:00|48340.5|48290.5|48302|48252|48358|48308|48285|48235|390
1688131800000|2023-06-30 13:30:00|48297.5|48247.5|48339|48289|48348|48298|48285|48235|596
1688132100000|2023-06-30 13:35:00|48340|48290|48370|48320|48387.5|48337.5|48315|48265|495
1688132400000|2023-06-30 13:40:00|48365|48315|48279|48229|48373|48323|48245|48195|556
1688132700000|2023-06-30 13:45:00|48280.5|48230.5|48277.5|48227.5|48303.5|48253.5|48245|48195|529
1688133000000|2023-06-30 13:50:00|48285|48235|48197.5|48147.5|48293|48243|48185|48135|613
1688133300000|2023-06-30 13:55:00|48203|48153|48222.5|48172.5|48240.5|48190.5|48155|48105|581
1688133600000|2023-06-30 14:00:00|48225|48175|48212.5|48162.5|48253|48203|48175|48125|602
1688133900000|2023-06-30 14:05:00|48210.5|48160.5|48187.5|48137.5|48238|48188|48175|48125|541
1688134200000|2023-06-30 14:10:00|48193|48143|48146|48096|48193|48143|48125|48075|471
1688134500000|2023-06-30 14:15:00|48147.5|48097.5|48142.5|48092.5|48178|48128|48125|48075|488
1688134800000|2023-06-30 14:20:00|48138.5|48088.5|48175|48125|48198|48148|48133.5|48083.5|425
1688135100000|2023-06-30 14:25:00|48182.5|48132.5|48232.5|48182.5|48240.5|48190.5|48165|48105|378
1688135400000|2023-06-30 14:30:00|48233|48183|48255.5|48205.5|48267.5|48217.5|48222.5|48172.5|506
1688135700000|2023-06-30 14:35:00|48256|48206|48277.5|48227.5|48313.5|48263.5|48242.5|48192.5|593
1688136000000|2023-06-30 14:40:00|48276|48226|48267.5|48217.5|48288|48238|48247.5|48197.5|427
1688136300000|2023-06-30 14:45:00|48272.5|48222.5|48310|48260|48317.5|48267.5|48222.5|48172.5|604
1688136600000|2023-06-30 14:50:00|48313|48263|48302.5|48252.5|48342.5|48292.5|48272.5|48222.5|518
1688136900000|2023-06-30 14:55:00|48308|48258|48275.5|48225.5|48315|48265|48247.5|48197.5|578
1688137200000|2023-06-30 15:00:00|48274|48224|48218|48168|48275|48225|48192.5|48142.5|667
1688137500000|2023-06-30 15:05:00|48213|48163|48177.5|48127.5|48258|48208|48170|48120|463
1688137800000|2023-06-30 15:10:00|48187.5|48137.5|48200|48150|48215.5|48165.5|48172.5|48122.5|458
1688138100000|2023-06-30 15:15:00|48200.5|48150.5|48190|48140|48200.5|48150.5|48160|48110|398
1688138400000|2023-06-30 15:20:00|48196.5|48146.5|48202.5|48152.5|48208|48158|48172.5|48122.5|290
1688138700000|2023-06-30 15:25:00|48205|48155|48240|48190|48255|48205|48182.5|48132.5|367
1688139000000|2023-06-30 15:30:00|48240.5|48190.5|48243|48193|48255|48205|48225|48175|381
1688139300000|2023-06-30 15:35:00|48240|48190|48252|48202|48258|48208|48222.5|48172.5|310
1688139600000|2023-06-30 15:40:00|48245|48195|48180|48130|48250.5|48200.5|48177.5|48127.5|434
1688139900000|2023-06-30 15:45:00|48178|48128|48188|48138|48205.5|48155.5|48154.5|48104.5|394
1688140200000|2023-06-30 15:50:00|48186|48136|48182.5|48132.5|48208|48158|48172.5|48122.5|330
1688140500000|2023-06-30 15:55:00|48180|48130|48135|48085|48185|48135|48118.5|48068.5|295
1688140800000|2023-06-30 16:00:00|48131.5|48081.5|48117.5|48067.5|48138|48088|48102.5|48052.5|430
1688141100000|2023-06-30 16:05:00|48120.5|48070.5|48120|48070|48147.5|48097.5|48097|48047|440
1688141400000|2023-06-30 16:10:00|48116.5|48066.5|48093.5|48043.5|48140|48090|48092.5|48042.5|365
1688141700000|2023-06-30 16:15:00|48089.5|48039.5|48063|48013|48103|48053|48042.5|47992.5|399
1688142000000|2023-06-30 16:20:00|48058.5|48008.5|48047.5|47997.5|48085|48035|48037.5|47987.5|349
1688142300000|2023-06-30 16:25:00|48045.5|47995.5|48048.5|47998.5|48065|48015|48020|47970|238
1688142600000|2023-06-30 16:30:00|48048|47998|48037.5|47987.5|48062|48012|48019|47969|353
1688142900000|2023-06-30 16:35:00|48043|47993|48007|47957|48048|47998|47992|47942|254
1688143200000|2023-06-30 16:40:00|48000.5|47950.5|48017.5|47967.5|48029|47979|47967|47917|490
1688143500000|2023-06-30 16:45:00|48011.5|47961.5|48014|47964|48022|47972|47994.5|47944.5|339
1688143800000|2023-06-30 16:50:00|48012.5|47962.5|47979|47929|48019.5|47969.5|47957.5|47907.5|415
1688144100000|2023-06-30 16:55:00|47977.5|47927.5|47939.5|47889.5|47994|47944|47934.5|47884.5|344
1688144400000|2023-06-30 17:00:00|47944.5|47894.5|47960.5|47910.5|47967|47917|47924.5|47874.5|356
1688144700000|2023-06-30 17:05:00|47967|47917|47975|47925|47975|47925|47938|47888|412
1688145000000|2023-06-30 17:10:00|47972.5|47922.5|47982.5|47932.5|47987.5|47937.5|47957.5|47907.5|245
1688145300000|2023-06-30 17:15:00|47984.5|47934.5|48007.5|47957.5|48015|47965|47978.5|47928.5|310
1688145600000|2023-06-30 17:20:00|48000.5|47950.5|48047.5|47997.5|48055|48005|47995.5|47945.5|313
1688145900000|2023-06-30 17:25:00|48040|47990|48052.5|48002.5|48077|48027|48035|47985|336
1688146200000|2023-06-30 17:30:00|48047.5|47997.5|48051|48001|48075|48025|48045.5|47995.5|286
1688146500000|2023-06-30 17:35:00|48052.5|48002.5|48062.5|48012.5|48068|48018|48032.5|47982.5|348
1688146800000|2023-06-30 17:40:00|48063|48013|48062|48012|48067.5|48017.5|48045|47995|320
1688147100000|2023-06-30 17:45:00|48062.5|48012.5|48066|48016|48092|48042|48060.5|48010.5|247
1688147400000|2023-06-30 17:50:00|48062|48012|47996.5|47946.5|48065|48015|47996.5|47946.5|339
1688147700000|2023-06-30 17:55:00|47998|47948|47962.5|47912.5|48007.5|47957.5|47955.5|47905.5|455
1688148000000|2023-06-30 18:00:00|47962|47912|47967.5|47917.5|47985|47935|47960|47910|288
1688148300000|2023-06-30 18:05:00|47969.5|47919.5|47977|47927|47995|47945|47952.5|47902.5|389
1688148600000|2023-06-30 18:10:00|47976.5|47926.5|47912|47862|47979.5|47929.5|47890.5|47840.5|355
1688148900000|2023-06-30 18:15:00|47915|47865|47917|47867|47934.5|47884.5|47904.5|47854.5|249
1688149200000|2023-06-30 18:20:00|47919.5|47869.5|47915.5|47865.5|47937|47877.5|47901.5|47851.5|338
1688149500000|2023-06-30 18:25:00|47912|47862|47925|47875|47949.5|47899.5|47906.5|47856.5|267
1688149800000|2023-06-30 18:30:00|47925.5|47875.5|47899.5|47849.5|47939.5|47889.5|47884.5|47834.5|298
1688150100000|2023-06-30 18:35:00|47889.5|47839.5|47885|47835|47907.5|47857.5|47862|47812|306
1688150400000|2023-06-30 18:40:00|47882.5|47832.5|47870|47820|47899.5|47849.5|47856.5|47806.5|259
1688150700000|2023-06-30 18:45:00|47872|47822|47895.5|47845.5|47909.5|47859.5|47864.5|47814.5|290
1688151000000|2023-06-30 18:50:00|47902|47852|47932.5|47882.5|47945|47895|47887.5|47837.5|420
1688151300000|2023-06-30 18:55:00|47934.5|47884.5|47962.5|47912.5|47975|47925|47932.5|47882.5|334
1688151600000|2023-06-30 19:00:00|47960|47910|47959.5|47909.5|47972.5|47922.5|47949.5|47899.5|293
1688151900000|2023-06-30 19:05:00|47964.5|47914.5|47975.5|47925.5|47997|47947|47958.5|47908.5|246
1688152200000|2023-06-30 19:10:00|47981|47931|47956|47906|47987.5|47937.5|47949.5|47892|282
1688152500000|2023-06-30 19:15:00|47959.5|47909.5|47959.5|47909.5|47975|47925|47945|47895|257
1688152800000|2023-06-30 19:20:00|47972|47922|47964.5|47914.5|47985|47935|47957.5|47907.5|144
1688153100000|2023-06-30 19:25:00|47972|47922|47958|47908|47982|47932|47954.5|47904.5|167
1688153400000|2023-06-30 19:30:00|47955.5|47905.5|47919.5|47869.5|47959.5|47909.5|47919.5|47869.5|290
1688153700000|2023-06-30 19:35:00|47922|47872|47905|47855|47929.5|47879.5|47899.5|47847|260
1688154000000|2023-06-30 19:40:00|47904.5|47854.5|47902.5|47852.5|47919.5|47869.5|47894.5|47844.5|255
1688154300000|2023-06-30 19:45:00|47902|47852|47885.5|47835.5|47914.5|47864.5|47884.5|47834.5|272
1688154600000|2023-06-30 19:50:00|47887|47837|47890|47840|47897.5|47847.5|47870.5|47820.5|228
1688154900000|2023-06-30 19:55:00|47887|47837|47909.5|47859.5|47917|47867|47875.5|47825.5|313
1685707800000|2023-06-02 12:10:00|49925.5|49875.5|49926.5|49876.5|49947|49897|49897.5|49847.5|404
1685708100000|2023-06-02 12:15:00|49921.5|49871.5|49900.5|49850.5|49944|49891.5|49857.5|49807.5|567
1685708400000|2023-06-02 12:20:00|49899.5|49849.5|49920.5|49870.5|49945|49895|49867.5|49817.5|683
1685708700000|2023-06-02 12:25:00|49919.5|49869.5|49886.5|49836.5|49961.5|49905.5|49844.5|49780|651
1685709000000|2023-06-02 12:30:00|49889.5|49839.5|49879.5|49829.5|50046.5|49981|49856.5|49779|915
1685709300000|2023-06-02 12:35:00|49880|49830|49807|49757|49907|49857|49764.5|49714.5|913
1685709600000|2023-06-02 12:40:00|49789.5|49739.5|49794.5|49744.5|49835|49785|49697.5|49645|848
1685709900000|2023-06-02 12:45:00|49802|49752|49745|49695|49803|49753|49714.5|49664.5|855
1685710200000|2023-06-02 12:50:00|49746|49696|49724.5|49674.5|49795.5|49745.5|49719.5|49669.5|858
1685710500000|2023-06-02 12:55:00|49727|49677|49631.5|49581.5|49739.5|49689.5|49619.5|49569.5|776
1685710800000|2023-06-02 13:00:00|49625|49575|49599.5|49549.5|49644.5|49594.5|49546.5|49495|798
1685711100000|2023-06-02 13:05:00|49602.5|49552.5|49621.5|49571.5|49634.5|49584.5|49565|49515|791
1685711400000|2023-06-02 13:10:00|49622.5|49572.5|49625|49575|49679.5|49629.5|49611|49561|776
1685711700000|2023-06-02 13:15:00|49630|49580|49585|49535|49632|49582|49574.5|49524.5|696
1685712000000|2023-06-02 13:20:00|49591|49541|49546|49496|49610|49560|49517.5|49467.5|776
1685712300000|2023-06-02 13:25:00|49551.5|49501.5|49545|49495|49554.5|49504.5|49477.5|49427.5|669
1685712600000|2023-06-02 13:30:00|49546|49496|49554.5|49504.5|49559.5|49509.5|49507.5|49457.5|776
1685712900000|2023-06-02 13:35:00|49545.5|49495.5|49583.5|49533.5|49619.5|49569.5|49537.5|49487.5|721
1685713200000|2023-06-02 13:40:00|49581.5|49531.5|49619.5|49569.5|49630|49580|49567.5|49517.5|675
1685713500000|2023-06-02 13:45:00|49625|49575|49597.5|49547.5|49639|49589|49587.5|49537.5|708
1685713800000|2023-06-02 13:50:00|49599.5|49549.5|49613.5|49563.5|49644|49594|49585|49535|707
1685714100000|2023-06-02 13:55:00|49614|49564|49523.5|49473.5|49624|49574|49507.5|49457.5|689
1685714400000|2023-06-02 14:00:00|49524|49474|49551.5|49501.5|49556.5|49506.5|49484.5|49434.5|691
1685714700000|2023-06-02 14:05:00|49559|49509|49547.5|49497.5|49585|49535|49514.5|49464.5|692
1685715000000|2023-06-02 14:10:00|49555|49505|49604|49554|49604|49554|49547.5|49497.5|666
1685715300000|2023-06-02 14:15:00|49603.5|49553.5|49589.5|49539.5|49614|49564|49559|49509|680
1685715600000|2023-06-02 14:20:00|49593.5|49543.5|49638.5|49588.5|49644|49594|49581.5|49531.5|565
1685715900000|2023-06-02 14:25:00|49639|49589|49640.5|49590.5|49663|49609|49621.5|49571.5|600
1685716200000|2023-06-02 14:30:00|49641.5|49591.5|49675|49625|49679|49629|49620.5|49570.5|572
1685716500000|2023-06-02 14:35:00|49671.5|49621.5|49619|49569|49672.5|49622.5|49597.5|49547.5|616
1685716800000|2023-06-02 14:40:00|49618.5|49568.5|49646.5|49596.5|49695.5|49645.5|49613.5|49563.5|580
1685717100000|2023-06-02 14:45:00|49647.5|49597.5|49638.5|49588.5|49664|49614|49575.5|49525.5|635
1685717400000|2023-06-02 14:50:00|49642|49592|49624.5|49574.5|49652.5|49602.5|49615.5|49565.5|649
1685717700000|2023-06-02 14:55:00|49623.5|49573.5|49577.5|49527.5|49629|49579|49569.5|49519.5|681
1685718000000|2023-06-02 15:00:00|49581.5|49531.5|49624|49574|49634|49584|49567.5|49517.5|665
1685718300000|2023-06-02 15:05:00|49622.5|49572.5|49634|49584|49648|49590.5|49605.5|49555.5|550
1685718600000|2023-06-02 15:10:00|49632.5|49582.5|49609.5|49559.5|49645.5|49595.5|49604.5|49554.5|541
1685718900000|2023-06-02 15:15:00|49613|49563|49574.5|49524.5|49613|49563|49557.5|49507.5|539
1685719200000|2023-06-02 15:20:00|49577|49527|49562.5|49512.5|49585.5|49535.5|49551.5|49501.5|579
1685719500000|2023-06-02 15:25:00|49565.5|49515.5|49566.5|49516.5|49570.5|49520.5|49537.5|49487.5|534
1685719800000|2023-06-02 15:30:00|49568|49518|49587.5|49537.5|49598|49548|49557.5|49507.5|473
1685720100000|2023-06-02 15:35:00|49595.5|49545.5|49589.5|49539.5|49605.5|49555.5|49587.5|49537.5|303
1685720400000|2023-06-02 15:40:00|49591.5|49541.5|49589.5|49539.5|49615.5|49565.5|49574.5|49524.5|379
1685720700000|2023-06-02 15:45:00|49588|49538|49616.5|49566.5|49625.5|49575.5|49581.5|49531.5|443
1685721000000|2023-06-02 15:50:00|49621.5|49571.5|49604|49554|49635.5|49585.5|49597.5|49547.5|516
1685721300000|2023-06-02 15:55:00|49607.5|49557.5|49619.5|49569.5|49630.5|49580.5|49597.5|49545|474
1685721600000|2023-06-02 16:00:00|49625.5|49575.5|49607.5|49557.5|49635.5|49585.5|49597.5|49547.5|414
1685721900000|2023-06-02 16:05:00|49604|49554|49601.5|49551.5|49615.5|49565.5|49587.5|49537.5|452
1685722200000|2023-06-02 16:10:00|49608|49558|49666.5|49616.5|49672.5|49622.5|49599.5|49549.5|485
1685722500000|2023-06-02 16:15:00|49670.5|49620.5|49674.5|49624.5|49710.5|49660.5|49659.5|49609.5|517
1685722800000|2023-06-02 16:20:00|49682.5|49632.5|49680.5|49630.5|49691|49641|49667.5|49617.5|473
1685723100000|2023-06-02 16:25:00|49674.5|49624.5|49677.5|49627.5|49685.5|49635.5|49657.5|49607.5|369
1685723400000|2023-06-02 16:30:00|49674.5|49624.5|49665|49615|49680.5|49630.5|49647.5|49597.5|426
1685723700000|2023-06-02 16:35:00|49667.5|49617.5|49709.5|49659.5|49715.5|49665.5|49664.5|49614.5|429
1685724000000|2023-06-02 16:40:00|49713|49663|49674.5|49624.5|49715.5|49665.5|49667.5|49617.5|505
1685724300000|2023-06-02 16:45:00|49678|49628|49659.5|49609.5|49685.5|49635.5|49647.5|49597.5|535
1685724600000|2023-06-02 16:50:00|49647.5|49597.5|49616|49566|49661|49611|49609.5|49559.5|385
1685724900000|2023-06-02 16:55:00|49613.5|49563.5|49611|49561|49628.5|49578.5|49596.5|49546.5|422
1685725200000|2023-06-02 17:00:00|49619.5|49569.5|49625.5|49575.5|49635.5|49585.5|49607.5|49557.5|275
1685725500000|2023-06-02 17:05:00|49635.5|49585.5|49638|49588|49645.5|49595.5|49617.5|49567.5|252
1685725800000|2023-06-02 17:10:00|49638.5|49588.5|49635.5|49585.5|49655.5|49605.5|49605.5|49555.5|450
1685726100000|2023-06-02 17:15:00|49640.5|49590.5|49649.5|49599.5|49665.5|49615.5|49633|49583|361
1685726400000|2023-06-02 17:20:00|49658.5|49608.5|49629.5|49579.5|49660.5|49610.5|49620.5|49570.5|276
1685726700000|2023-06-02 17:25:00|49620.5|49570.5|49628|49578|49630.5|49580.5|49597.5|49547.5|410
1685727000000|2023-06-02 17:30:00|49625.5|49575.5|49645.5|49595.5|49655.5|49605.5|49620.5|49570.5|477
1685727300000|2023-06-02 17:35:00|49643|49593|49640.5|49590.5|49655.5|49605.5|49628.5|49578.5|425
1685727600000|2023-06-02 17:40:00|49638.5|49588.5|49638.5|49588.5|49653|49600.5|49631.5|49573|347
1685727900000|2023-06-02 17:45:00|49643.5|49593.5|49643.5|49593.5|49660.5|49610.5|49631.5|49581.5|319
1685728200000|2023-06-02 17:50:00|49639.5|49589.5|49655|49605|49665|49615|49635|49585|325
1685728500000|2023-06-02 17:55:00|49658|49608|49680.5|49630.5|49685.5|49635.5|49651.5|49601.5|333
1685728800000|2023-06-02 18:00:00|49674.5|49624.5|49681.5|49631.5|49685.5|49635.5|49665|49615|239
1685729100000|2023-06-02 18:05:00|49684|49634|49660.5|49610.5|49695.5|49645.5|49645|49590.5|422
1685729400000|2023-06-02 18:10:00|49658.5|49608.5|49665.5|49615.5|49670.5|49620.5|49651.5|49601.5|184
1685729700000|2023-06-02 18:15:00|49670.5|49620.5|49644.5|49594.5|49670.5|49620.5|49625|49575|351
1685730000000|2023-06-02 18:20:00|49640.5|49590.5|49650.5|49600.5|49673|49608.5|49626.5|49576.5|368
1685730300000|2023-06-02 18:25:00|49646|49596|49640.5|49590.5|49660.5|49610.5|49635|49585|215
1685730600000|2023-06-02 18:30:00|49633.5|49583.5|49649|49599|49655.5|49605.5|49631.5|49570.5|355
1685730900000|2023-06-02 18:35:00|49650.5|49600.5|49635.5|49585.5|49673|49615.5|49631.5|49581.5|320
1685731200000|2023-06-02 18:40:00|49634|49584|49635.5|49585.5|49648|49595.5|49621.5|49568|259
1685731500000|2023-06-02 18:45:00|49633|49583|49635|49585|49650.5|49600.5|49625|49575|329
1685731800000|2023-06-02 18:50:00|49636.5|49586.5|49651.5|49601.5|49665.5|49615.5|49635|49585|201
1685732100000|2023-06-02 18:55:00|49652|49602|49658|49608|49670.5|49620.5|49646.5|49596.5|243
1685732400000|2023-06-02 19:00:00|49655.5|49605.5|49625.5|49575.5|49658|49608|49615|49565|293
1685732700000|2023-06-02 19:05:00|49621|49571|49610|49560|49630.5|49580.5|49605|49555|200
1685733000000|2023-06-02 19:10:00|49606.5|49556.5|49598.5|49548.5|49620.5|49570.5|49575|49525|440
1685733300000|2023-06-02 19:15:00|49600|49550|49590.5|49540.5|49608|49550.5|49575|49525|340
1685733600000|2023-06-02 19:20:00|49586.5|49536.5|49595.5|49545.5|49600.5|49550.5|49586.5|49536.5|287
1685733900000|2023-06-02 19:25:00|49600.5|49550.5|49605.5|49555.5|49623|49565|49595|49543|325
1685734200000|2023-06-02 19:30:00|49610|49560|49594|49544|49624|49574|49585|49535|417
1685734500000|2023-06-02 19:35:00|49595.5|49545.5|49578.5|49528.5|49600.5|49550.5|49565|49515|351
1685734800000|2023-06-02 19:40:00|49580.5|49530.5|49573|49523|49580.5|49530.5|49566.5|49516.5|261
1685735100000|2023-06-02 19:45:00|49575.5|49525.5|49570.5|49520.5|49580.5|49530.5|49556.5|49506.5|268
1685735400000|2023-06-02 19:50:00|49573.5|49523.5|49556.5|49506.5|49580.5|49530.5|49556.5|49506.5|202
1685735700000|2023-06-02 19:55:00|49560.5|49510.5|49568|49518|49570.5|49520.5|49548.5|49498.5|246
1685967000000|2023-06-05 12:10:00|49545|49495|49495.5|49445.5|49584.5|49534.5|49455.5|49405.5|621
1685967300000|2023-06-05 12:15:00|49496.5|49446.5|49465|49415|49577|49527|49425.5|49375.5|864
1685967600000|2023-06-05 12:20:00|49461.5|49411.5|49397|49347|49497.5|49447.5|49385.5|49335.5|761
1685967900000|2023-06-05 12:25:00|49396.5|49346.5|49450|49400|49462.5|49412.5|49375.5|49325.5|636
1685968200000|2023-06-05 12:30:00|49455|49405|49435|49385|49485|49435|49422.5|49372.5|504
1685968500000|2023-06-05 12:35:00|49435.5|49385.5|49479|49429|49515|49465|49425|49375|638
1685968800000|2023-06-05 12:40:00|49479.5|49429.5|49499.5|49449.5|49526.5|49476.5|49467.5|49417.5|671
1685969100000|2023-06-05 12:45:00|49506.5|49456.5|49483|49433|49515|49465|49462.5|49412.5|686
1685969400000|2023-06-05 12:50:00|49485.5|49435.5|49465.5|49415.5|49515|49465|49450.5|49400.5|515
1685969700000|2023-06-05 12:55:00|49469|49419|49420.5|49370.5|49495|49445|49420.5|49370.5|636
1685970000000|2023-06-05 13:00:00|49422|49372|49416|49366|49435|49385|49390.5|49340.5|730
1685970300000|2023-06-05 13:05:00|49405.5|49355.5|49431|49381|49452|49402|49372.5|49322.5|749
1685970600000|2023-06-05 13:10:00|49430.5|49380.5|49445.5|49395.5|49446.5|49396.5|49410.5|49360.5|677
1685970900000|2023-06-05 13:15:00|49441|49391|49465|49415|49485|49426.5|49435|49385|531
1685971200000|2023-06-05 13:20:00|49464|49414|49452|49402|49482|49432|49443|49393|633
1685971500000|2023-06-05 13:25:00|49459|49409|49425|49375|49475|49425|49425|49375|515
1685971800000|2023-06-05 13:30:00|49421.5|49371.5|49396.5|49346.5|49451.5|49401.5|49391|49341|576
1685972100000|2023-06-05 13:35:00|49391|49341|49424.5|49374.5|49437|49387|49386.5|49336.5|504
1685972400000|2023-06-05 13:40:00|49426.5|49376.5|49441.5|49391.5|49446.5|49396.5|49416|49364|414
1685972700000|2023-06-05 13:45:00|49438.5|49388.5|49374|49324|49441.5|49391.5|49351|49301|502
1685973000000|2023-06-05 13:50:00|49376|49326|49418.5|49368.5|49422|49372|49371|49321|517
1685973300000|2023-06-05 13:55:00|49421.5|49371.5|49436.5|49386.5|49441|49391|49386|49334|493
1685973600000|2023-06-05 14:00:00|49431|49381|49226|49176|49431.5|49381.5|49221|49171|795
1685973900000|2023-06-05 14:05:00|49228.5|49178.5|49276|49226|49283.5|49233.5|49201|49151|754
1685974200000|2023-06-05 14:10:00|49281|49231|49318.5|49268.5|49328.5|49278.5|49276|49226|604
1685974500000|2023-06-05 14:15:00|49316|49266|49374|49324|49384.5|49334.5|49311|49261|666
1685974800000|2023-06-05 14:20:00|49379.5|49329.5|49327|49277|49384.5|49334.5|49319.5|49269.5|681
1685975100000|2023-06-05 14:25:00|49337|49287|49364.5|49314.5|49370.5|49320.5|49286|49236|642
1685975400000|2023-06-05 14:30:00|49365.5|49315.5|49344|49294|49388|49330.5|49341|49291|617
1685975700000|2023-06-05 14:35:00|49336|49286|49339.5|49289.5|49365.5|49315.5|49316.5|49266.5|592
1685976000000|2023-06-05 14:40:00|49339|49289|49336|49286|49359.5|49309.5|49331|49281|525
1685976300000|2023-06-05 14:45:00|49331.5|49281.5|49285.5|49235.5|49345.5|49295.5|49268.5|49218.5|636
1685976600000|2023-06-05 14:50:00|49284.5|49234.5|49271|49221|49310.5|49260.5|49255.5|49205.5|629
1685976900000|2023-06-05 14:55:00|49272|49222|49275.5|49225.5|49308|49252.5|49251|49201|674
1685977200000|2023-06-05 15:00:00|49271|49221|49225.5|49175.5|49280.5|49230.5|49216|49166|580
1685977500000|2023-06-05 15:05:00|49222.5|49172.5|49239.5|49189.5|49254.5|49204.5|49186|49136|590
1685977800000|2023-06-05 15:10:00|49233.5|49183.5|49221.5|49171.5|49240.5|49190.5|49206|49156|465
1685978100000|2023-06-05 15:15:00|49227|49177|49195.5|49145.5|49238|49180.5|49171|49121|454
1685978400000|2023-06-05 15:20:00|49188|49138|49208|49158|49220.5|49170.5|49185.5|49135.5|525
1685978700000|2023-06-05 15:25:00|49212|49162|49210.5|49160.5|49225.5|49175.5|49190.5|49140.5|487
1685979000000|2023-06-05 15:30:00|49205.5|49155.5|49210.5|49160.5|49219|49169|49193|49143|413
1685979300000|2023-06-05 15:35:00|49219|49169|49235.5|49185.5|49250.5|49200.5|49205.5|49155.5|370
1685979600000|2023-06-05 15:40:00|49230|49180|49220|49170|49243.5|49193.5|49193.5|49143.5|419
1685979900000|2023-06-05 15:45:00|49216.5|49166.5|49238.5|49188.5|49254|49204|49215.5|49165.5|396
1685980200000|2023-06-05 15:50:00|49239.5|49189.5|49231.5|49181.5|49260|49210|49216.5|49166.5|385
1685980500000|2023-06-05 15:55:00|49230|49180|49198|49148|49239|49189|49195.5|49145.5|281
1685980800000|2023-06-05 16:00:00|49202|49152|49176.5|49126.5|49215|49165|49170.5|49120.5|562
1685981100000|2023-06-05 16:05:00|49165.5|49115.5|49208.5|49158.5|49219|49169|49155.5|49105.5|461
1685981400000|2023-06-05 16:10:00|49209.5|49159.5|49208.5|49158.5|49230|49180|49195.5|49145.5|255
1685981700000|2023-06-05 16:15:00|49207|49157|49221.5|49171.5|49224.5|49174.5|49201.5|49151.5|401
1685982000000|2023-06-05 16:20:00|49222.5|49172.5|49212.5|49162.5|49234.5|49184.5|49209|49159|290
1685982300000|2023-06-05 16:25:00|49217.5|49167.5|49222.5|49172.5|49230|49180|49212.5|49162.5|161
1685982600000|2023-06-05 16:30:00|49219|49169|49231|49181|49235|49185|49211.5|49161.5|296
1685982900000|2023-06-05 16:35:00|49229|49179|49226|49176|49245|49195|49221.5|49171.5|312
1685983200000|2023-06-05 16:40:00|49230|49180|49227.5|49177.5|49230|49180|49216.5|49166.5|310
1685983500000|2023-06-05 16:45:00|49222.5|49172.5|49218.5|49168.5|49230|49180|49214|49164|263
1685983800000|2023-06-05 16:50:00|49222|49172|49189|49139|49230|49180|49184.5|49134.5|243
1685984100000|2023-06-05 16:55:00|49182.5|49132.5|49191.5|49141.5|49200|49150|49171.5|49121.5|351
1685984400000|2023-06-05 17:00:00|49192.5|49142.5|49208.5|49158.5|49211|49161|49191.5|49141.5|241
1685984700000|2023-06-05 17:05:00|49215|49165|49228|49178|49241|49191|49211.5|49161.5|288
1685985000000|2023-06-05 17:10:00|49230|49180|49224.5|49174.5|49230.5|49180.5|49212.5|49162.5|210
1685985300000|2023-06-05 17:15:00|49222.5|49172.5|49223|49173|49235|49185|49217.5|49167.5|306
1685985600000|2023-06-05 17:20:00|49217.5|49167.5|49226.5|49176.5|49230.5|49180.5|49212.5|49162.5|268
1685985900000|2023-06-05 17:25:00|49227.5|49177.5|49216.5|49166.5|49235|49185|49214.5|49164.5|258
1685986200000|2023-06-05 17:30:00|49226|49176|49216.5|49166.5|49235|49185|49216.5|49166.5|487
1685986500000|2023-06-05 17:35:00|49227.5|49177.5|49201.5|49151.5|49235|49185|49197.5|49147.5|416
1685986800000|2023-06-05 17:40:00|49197.5|49147.5|49191.5|49141.5|49215|49165|49181.5|49131.5|419
1685987100000|2023-06-05 17:45:00|49194.5|49144.5|49186.5|49136.5|49200|49150|49176.5|49126.5|441
1685987400000|2023-06-05 17:50:00|49192.5|49142.5|49195|49145|49205.5|49155.5|49176.5|49126.5|508
1685987700000|2023-06-05 17:55:00|49194.5|49144.5|49176.5|49126.5|49198|49148|49151.5|49101.5|559
1685988000000|2023-06-05 18:00:00|49174.5|49124.5|49188|49138|49196|49146|49146.5|49096.5|618
1685988300000|2023-06-05 18:05:00|49189.5|49139.5|49211.5|49161.5|49235|49185|49181.5|49131.5|560
1685988600000|2023-06-05 18:10:00|49221.5|49171.5|49217|49167|49230.5|49180.5|49207.5|49157.5|445
1685988900000|2023-06-05 18:15:00|49220|49170|49206.5|49156.5|49227|49177|49206.5|49156.5|359
1685989200000|2023-06-05 18:20:00|49211.5|49161.5|49234.5|49184.5|49247.5|49197.5|49201.5|49151.5|370
1685989500000|2023-06-05 18:25:00|49236.5|49186.5|49226.5|49176.5|49262|49212|49226.5|49176.5|354
1685989800000|2023-06-05 18:30:00|49232.5|49182.5|49245|49195|49257|49207|49219|49169|453
1685990100000|2023-06-05 18:35:00|49254.5|49204.5|49267.5|49217.5|49277|49227|49235|49185|275
1685990400000|2023-06-05 18:40:00|49272.5|49222.5|49254.5|49204.5|49277|49227|49242.5|49192.5|311
1685990700000|2023-06-05 18:45:00|49250|49200|49282.5|49232.5|49287.5|49237.5|49245|49195|436
1685991000000|2023-06-05 18:50:00|49277.5|49227.5|49251.5|49201.5|49287.5|49237.5|49249|49199|396
1685991300000|2023-06-05 18:55:00|49252.5|49202.5|49272.5|49222.5|49282|49232|49231.5|49181.5|447
1685991600000|2023-06-05 19:00:00|49278|49228|49267.5|49217.5|49278|49228|49245|49195|335
1685991900000|2023-06-05 19:05:00|49272.5|49222.5|49278|49228|49278|49228|49261.5|49211.5|323
1685992200000|2023-06-05 19:10:00|49267.5|49217.5|49269.5|49219.5|49282|49232|49245|49195|307
1685992500000|2023-06-05 19:15:00|49265|49215|49251.5|49201.5|49275|49225|49245|49195|327
1685992800000|2023-06-05 19:20:00|49247.5|49197.5|49235|49185|49258|49208|49231.5|49181.5|321
1685993100000|2023-06-05 19:25:00|49230|49180|49282.5|49232.5|49297.5|49247.5|49220|49170|342
1685993400000|2023-06-05 19:30:00|49281.5|49231.5|49300|49250|49307.5|49257.5|49275|49225|320
1685993700000|2023-06-05 19:35:00|49295|49245|49294|49244|49307.5|49257.5|49285|49235|302
1685994000000|2023-06-05 19:40:00|49292.5|49242.5|49297.5|49247.5|49307.5|49257.5|49290|49240|292
1685994300000|2023-06-05 19:45:00|49302.5|49252.5|49310|49260|49325|49275|49297.5|49247.5|157
1685994600000|2023-06-05 19:50:00|49305|49255|49330|49280|49330|49280|49301.5|49251.5|253
1685994900000|2023-06-05 19:55:00|49325|49275|49327.5|49277.5|49332.5|49282.5|49311.5|49261.5|237
1686053400000|2023-06-06 12:10:00|49199.5|49149.5|49220|49170|49245|49195|49155|49105|457
1686053700000|2023-06-06 12:15:00|49222.5|49172.5|49249.5|49199.5|49275|49215|49215|49165|544
1686054000000|2023-06-06 12:20:00|49252|49202|49365|49315|49375|49325|49232.5|49182.5|671
1686054300000|2023-06-06 12:25:00|49362.5|49312.5|49395|49345|49415|49365|49317.5|49267.5|675
1686054600000|2023-06-06 12:30:00|49406|49356|49435.5|49385.5|49475|49425|49395|49345|723
1686054900000|2023-06-06 12:35:00|49439|49389|49477|49427|49491.5|49441.5|49420|49370|692
1686055200000|2023-06-06 12:40:00|49485|49435|49458.5|49408.5|49485|49435|49441|49385|555
1686055500000|2023-06-06 12:45:00|49455|49405|49473.5|49423.5|49488.5|49438.5|49445|49385|500
1686055800000|2023-06-06 12:50:00|49469.5|49419.5|49406|49356|49473.5|49423.5|49399.5|49349.5|358
1686056100000|2023-06-06 12:55:00|49407.5|49357.5|49478.5|49428.5|49508.5|49458.5|49394.5|49344.5|659
1686056400000|2023-06-06 13:00:00|49482.5|49432.5|49496.5|49446.5|49535|49485|49477|49427|674
1686056700000|2023-06-06 13:05:00|49491.5|49441.5|49427|49377|49498.5|49448.5|49405|49355|571
1686057000000|2023-06-06 13:10:00|49432.5|49382.5|49455|49405|49468.5|49418.5|49401.5|49351.5|528
1686057300000|2023-06-06 13:15:00|49447.5|49397.5|49493.5|49443.5|49493.5|49443.5|49426.5|49365|658
1686057600000|2023-06-06 13:20:00|49489|49439|49491|49441|49527.5|49477.5|49485|49435|529
1686057900000|2023-06-06 13:25:00|49487.5|49437.5|49522.5|49472.5|49532|49482|49479.5|49429.5|524
1686058200000|2023-06-06 13:30:00|49517.5|49467.5|49547.5|49497.5|49548.5|49498.5|49497.5|49447.5|456
1686058500000|2023-06-06 13:35:00|49543.5|49493.5|49565|49515|49588.5|49538.5|49514.5|49464.5|551
1686058800000|2023-06-06 13:40:00|49557.5|49507.5|49475|49425|49568.5|49518.5|49467|49417|530
1686059100000|2023-06-06 13:45:00|49469.5|49419.5|49493.5|49443.5|49525|49475|49469.5|49419.5|550
1686059400000|2023-06-06 13:50:00|49489.5|49439.5|49482.5|49432.5|49504.5|49454.5|49459.5|49405|540
1686059700000|2023-06-06 13:55:00|49477|49427|49498.5|49448.5|49504.5|49454.5|49462.5|49412.5|444
1686060000000|2023-06-06 14:00:00|49493.5|49443.5|49474.5|49424.5|49502.5|49452.5|49423|49373|562
1686060300000|2023-06-06 14:05:00|49467|49417|49354.5|49304.5|49469.5|49419.5|49344.5|49294.5|670
1686060600000|2023-06-06 14:10:00|49352|49302|49374.5|49324.5|49394.5|49344.5|49333|49283|580
1686060900000|2023-06-06 14:15:00|49368|49318|49344.5|49294.5|49378|49328|49335|49285|492
1686061200000|2023-06-06 14:20:00|49349.5|49299.5|49297|49247|49359.5|49309.5|49289.5|49239.5|501
1686061500000|2023-06-06 14:25:00|49299.5|49249.5|49311.5|49261.5|49319.5|49269.5|49278|49225|553
1686061800000|2023-06-06 14:30:00|49308|49258|49252|49202|49315|49265|49229.5|49179.5|593
1686062100000|2023-06-06 14:35:00|49244.5|49194.5|49264.5|49214.5|49279.5|49229.5|49199.5|49149.5|520
1686062400000|2023-06-06 14:40:00|49259.5|49209.5|49234.5|49184.5|49275|49225|49219.5|49169.5|462
1686062700000|2023-06-06 14:45:00|49225.5|49175.5|49194.5|49144.5|49254.5|49204.5|49193|49143|561
1686063000000|2023-06-06 14:50:00|49199.5|49149.5|49203|49153|49219.5|49169.5|49179.5|49129.5|514
1686063300000|2023-06-06 14:55:00|49213|49163|49249.5|49199.5|49249.5|49199.5|49189.5|49139.5|495
1686063600000|2023-06-06 15:00:00|49245.5|49195.5|49258|49208|49267.5|49217.5|49234.5|49184.5|518
1686063900000|2023-06-06 15:05:00|49254.5|49204.5|49229.5|49179.5|49265|49215|49199.5|49149.5|560
1686064200000|2023-06-06 15:10:00|49234.5|49184.5|49252.5|49202.5|49265|49215|49219.5|49169.5|406
1686064500000|2023-06-06 15:15:00|49249.5|49199.5|49232|49182|49259.5|49209.5|49215|49165|391
1686064800000|2023-06-06 15:20:00|49233.5|49183.5|49248.5|49198.5|49255|49205|49215|49165|387
1686065100000|2023-06-06 15:25:00|49247|49197|49154.5|49104.5|49249.5|49199.5|49154.5|49104.5|330
1686065400000|2023-06-06 15:30:00|49159.5|49109.5|49145.5|49095.5|49169.5|49119.5|49125|49075|549
1686065700000|2023-06-06 15:35:00|49135|49085|49185.5|49135.5|49189.5|49139.5|49114.5|49064.5|554
1686066000000|2023-06-06 15:40:00|49183.5|49133.5|49142.5|49092.5|49185.5|49135.5|49115|49065|551
1686066300000|2023-06-06 15:45:00|49138.5|49088.5|49117.5|49067.5|49140.5|49090.5|49093.5|49043.5|439
1686066600000|2023-06-06 15:50:00|49116|49066|49124.5|49074.5|49150.5|49100.5|49104.5|49054.5|444
1686066900000|2023-06-06 15:55:00|49135.5|49085.5|49135.5|49085.5|49165.5|49115.5|49124.5|49074.5|410
1686067200000|2023-06-06 16:00:00|49136|49086|49088.5|49038.5|49141|49091|49064.5|49014.5|497
1686067500000|2023-06-06 16:05:00|49093.5|49043.5|49113|49063|49120.5|49070.5|49084.5|49034.5|413
1686067800000|2023-06-06 16:10:00|49115.5|49065.5|49108.5|49058.5|49115.5|49065.5|49079.5|49029.5|371
1686068100000|2023-06-06 16:15:00|49110.5|49060.5|49092.5|49042.5|49115.5|49065.5|49079.5|49029.5|337
1686068400000|2023-06-06 16:20:00|49105.5|49055.5|49099.5|49049.5|49115.5|49065.5|49089.5|49039.5|378
1686068700000|2023-06-06 16:25:00|49102.5|49052.5|49109.5|49059.5|49115.5|49065.5|49094.5|49044.5|209
1686069000000|2023-06-06 16:30:00|49115.5|49065.5|49094.5|49044.5|49120.5|49070.5|49094.5|49044.5|304
1686069300000|2023-06-06 16:35:00|49098.5|49048.5|49116|49066|49123.5|49073.5|49089.5|49039.5|409
1686069600000|2023-06-06 16:40:00|49113.5|49063.5|49103.5|49053.5|49125.5|49075.5|49094.5|49044.5|282
1686069900000|2023-06-06 16:45:00|49100.5|49050.5|49098.5|49048.5|49103.5|49053.5|49079.5|49029.5|259
1686070200000|2023-06-06 16:50:00|49096|49046|49091|49041|49098.5|49048.5|49069.5|49019.5|191
1686070500000|2023-06-06 16:55:00|49088.5|49038.5|49038.5|48988.5|49093.5|49043.5|49029.5|48979.5|260
1686070800000|2023-06-06 17:00:00|49033.5|48983.5|49088.5|49038.5|49088.5|49038.5|49029.5|48979.5|271
1686071100000|2023-06-06 17:05:00|49084.5|49034.5|49073.5|49023.5|49093.5|49043.5|49064.5|49014.5|304
1686071400000|2023-06-06 17:10:00|49069.5|49019.5|49109.5|49059.5|49113.5|49063.5|49069.5|49019.5|224
1686071700000|2023-06-06 17:15:00|49111|49061|49104.5|49054.5|49118.5|49068.5|49098.5|49048.5|257
1686072000000|2023-06-06 17:20:00|49113.5|49063.5|49143.5|49093.5|49153.5|49103.5|49104.5|49054.5|296
1686072300000|2023-06-06 17:25:00|49138.5|49088.5|49113.5|49063.5|49153.5|49103.5|49113.5|49063.5|154
1686072600000|2023-06-06 17:30:00|49112.5|49062.5|49123.5|49073.5|49138.5|49088.5|49112.5|49062.5|183
1686072900000|2023-06-06 17:35:00|49131|49081|49128.5|49078.5|49143.5|49093.5|49122.5|49072.5|216
1686073200000|2023-06-06 17:40:00|49133.5|49083.5|49121|49071|49133.5|49083.5|49113.5|49063.5|208
1686073500000|2023-06-06 17:45:00|49118.5|49068.5|49098.5|49048.5|49121|49071|49076.5|49026.5|379
1686073800000|2023-06-06 17:50:00|49097.5|49047.5|49107.5|49057.5|49113.5|49063.5|49083.5|49033.5|175
1686074100000|2023-06-06 17:55:00|49106|49056|49103.5|49053.5|49128.5|49078.5|49097.5|49047.5|243
1686074400000|2023-06-06 18:00:00|49101|49051|49113.5|49063.5|49113.5|49063.5|49098.5|49048.5|248
1686074700000|2023-06-06 18:05:00|49102.5|49052.5|49123.5|49073.5|49138.5|49088.5|49102.5|49052.5|239
1686075000000|2023-06-06 18:10:00|49109.5|49059.5|49113.5|49063.5|49128.5|49078.5|49085|49035|309
1686075300000|2023-06-06 18:15:00|49117|49067|49133.5|49083.5|49138.5|49088.5|49094.5|49044.5|355
1686075600000|2023-06-06 18:20:00|49136|49086|49137|49087|49144.5|49094.5|49115|49065|423
1686075900000|2023-06-06 18:25:00|49133.5|49083.5|49136|49086|49144.5|49094.5|49120|49070|262
1686076200000|2023-06-06 18:30:00|49122|49072|49147|49097|49154.5|49104.5|49115|49065|351
1686076500000|2023-06-06 18:35:00|49148.5|49098.5|49139.5|49089.5|49153.5|49103.5|49115|49065|309
1686076800000|2023-06-06 18:40:00|49138.5|49088.5|49137|49087|49154.5|49104.5|49115|49065|346
1686077100000|2023-06-06 18:45:00|49148.5|49098.5|49116|49066|49154.5|49104.5|49100|49050|337
1686077400000|2023-06-06 18:50:00|49118.5|49068.5|49143.5|49093.5|49149.5|49099.5|49100|49050|471
1686077700000|2023-06-06 18:55:00|49146|49096|49169.5|49119.5|49170.5|49120.5|49125|49075|269
1686078000000|2023-06-06 19:00:00|49155|49105|49178.5|49128.5|49185.5|49135.5|49144.5|49094.5|240
1686078300000|2023-06-06 19:05:00|49180.5|49130.5|49155|49105|49185.5|49135.5|49155|49105|290
1686078600000|2023-06-06 19:10:00|49173.5|49123.5|49171|49121|49180.5|49130.5|49150|49100|239
1686078900000|2023-06-06 19:15:00|49168.5|49118.5|49173.5|49123.5|49178.5|49128.5|49155|49105|196
1686079200000|2023-06-06 19:20:00|49168.5|49118.5|49147.5|49097.5|49173.5|49123.5|49127|49077|257
1686079500000|2023-06-06 19:25:00|49146|49096|49148.5|49098.5|49153.5|49103.5|49125|49075|231
1686079800000|2023-06-06 19:30:00|49153.5|49103.5|49132.5|49082.5|49153.5|49103.5|49109.5|49059.5|266
1686080100000|2023-06-06 19:35:00|49120|49070|49152.5|49102.5|49153.5|49103.5|49120|49070|172
1686080400000|2023-06-06 19:40:00|49148.5|49098.5|49127|49077|49158.5|49108.5|49125|49075|214
1686080700000|2023-06-06 19:45:00|49143.5|49093.5|49135|49085|49153.5|49103.5|49120|49070|151
1686081000000|2023-06-06 19:50:00|49147.5|49097.5|49143.5|49093.5|49148.5|49098.5|49125|49075|238
1686081300000|2023-06-06 19:55:00|49147.5|49097.5|49138|49088|49148.5|49098.5|49125|49075|246
1686139800000|2023-06-07 12:10:00|49126|49076|49137.5|49087.5|49143.5|49093.5|49090|49040|402
1686140100000|2023-06-07 12:15:00|49133|49083|49083|49033|49137.5|49087.5|49049.5|48999.5|578
1686140400000|2023-06-07 12:20:00|49082.5|49032.5|49178.5|49128.5|49183.5|49133.5|49057|49005|587
1686140700000|2023-06-07 12:25:00|49178|49128|49246|49196|49265|49215|49167|49117|640
1686141000000|2023-06-07 12:30:00|49248|49198|49222.5|49172.5|49285|49231|49174.5|49124.5|605
1686141300000|2023-06-07 12:35:00|49216|49166|49163.5|49113.5|49258.5|49208.5|49150|49100|598
1686141600000|2023-06-07 12:40:00|49162.5|49112.5|49203.5|49153.5|49205|49155|49125|49075|618
1686141900000|2023-06-07 12:45:00|49194|49144|49233|49183|49249.5|49199.5|49170|49120|617
1686142200000|2023-06-07 12:50:00|49228.5|49178.5|49135|49085|49254.5|49204.5|49115|49065|637
1686142500000|2023-06-07 12:55:00|49132|49082|49127.5|49077.5|49184.5|49134.5|49075|49025|695
1686142800000|2023-06-07 13:00:00|49132|49082|49088.5|49038.5|49188.5|49138.5|49075|49025|690
1686143100000|2023-06-07 13:05:00|49070|49020|49123.5|49073.5|49135|49085|49064.5|49014.5|623
1686143400000|2023-06-07 13:10:00|49121|49071|49073.5|49023.5|49135|49085|49055|49005|608
1686143700000|2023-06-07 13:15:00|49074|49024|49067.5|49017.5|49089.5|49039.5|49047|48997|548
1686144000000|2023-06-07 13:20:00|49064.5|49014.5|49077.5|49027.5|49115|49065|49049.5|48999.5|475
1686144300000|2023-06-07 13:25:00|49083.5|49033.5|49081|49031|49089.5|49039.5|49052|49002|373
1686144600000|2023-06-07 13:30:00|49078|49028|49088.5|49038.5|49109.5|49059.5|49060|49010|418
1686144900000|2023-06-07 13:35:00|49070|49020|49070|49020|49094.5|49044.5|49049.5|48999.5|355
1686145200000|2023-06-07 13:40:00|49088.5|49038.5|49142.5|49092.5|49169.5|49119.5|49064.5|49014.5|503
1686145500000|2023-06-07 13:45:00|49141|49091|49081|49031|49145|49095|49060|49010|488
1686145800000|2023-06-07 13:50:00|49078.5|49028.5|49093.5|49043.5|49104|49054|49035|48985|570
1686146100000|2023-06-07 13:55:00|49089|49039|49073.5|49023.5|49098|49048|49055|49005|336
1686146400000|2023-06-07 14:00:00|49078.5|49028.5|49055|49005|49128.5|49078.5|49055|49005|606
1686146700000|2023-06-07 14:05:00|49068.5|49018.5|49098.5|49048.5|49098.5|49048.5|49020|48970|542
1686147000000|2023-06-07 14:10:00|49093|49043|49116|49066|49135|49085|49079.5|49029.5|461
1686147300000|2023-06-07 14:15:00|49113|49063|49103.5|49053.5|49143.5|49093.5|49070|49020|406
1686147600000|2023-06-07 14:20:00|49108.5|49058.5|49156|49106|49169|49119|49075|49025|482
1686147900000|2023-06-07 14:25:00|49153.5|49103.5|49171|49121|49178.5|49128.5|49135|49085|454
1686148200000|2023-06-07 14:30:00|49173.5|49123.5|49292.5|49242.5|49299|49249|49140|49090|555
1686148500000|2023-06-07 14:35:00|49293.5|49243.5|49303.5|49253.5|49338.5|49288.5|49275|49225|515
1686148800000|2023-06-07 14:40:00|49302.5|49252.5|49277|49227|49348.5|49298.5|49275|49225|482
1686149100000|2023-06-07 14:45:00|49288|49238|49264|49214|49288.5|49238.5|49224.5|49174.5|499
1686149400000|2023-06-07 14:50:00|49261|49211|49251|49201|49268.5|49218.5|49215|49165|449
1686149700000|2023-06-07 14:55:00|49237|49187|49246|49196|49255.5|49205.5|49200|49150|420
1686150000000|2023-06-07 15:00:00|49248.5|49198.5|49243.5|49193.5|49258.5|49208.5|49224.5|49174.5|301
1686150300000|2023-06-07 15:05:00|49245.5|49195.5|49193|49143|49258.5|49208.5|49180|49130|516
1686150600000|2023-06-07 15:10:00|49192|49142|49170|49120|49225.5|49175.5|49155|49105|586
1686150900000|2023-06-07 15:15:00|49184.5|49134.5|49174.5|49124.5|49189.5|49139.5|49147|49097|571
1686151200000|2023-06-07 15:20:00|49169.5|49119.5|49133.5|49083.5|49169.5|49119.5|49120|49070|444
1686151500000|2023-06-07 15:25:00|49134.5|49084.5|49113|49063|49149.5|49099.5|49087|49037|526
1686151800000|2023-06-07 15:30:00|49112|49062|49070|49020|49119|49069|49070|49020|467
1686152100000|2023-06-07 15:35:00|49086|49036|49107.5|49057.5|49111|49061|49060|49010|512
1686152400000|2023-06-07 15:40:00|49104|49054|49081|49031|49113.5|49063.5|49059.5|49009.5|554
1686152700000|2023-06-07 15:45:00|49078|49028|49075|49025|49108.5|49058.5|49045|48995|409
1686153000000|2023-06-07 15:50:00|49085|49035|49079.5|49029.5|49123.5|49073.5|49069.5|49019.5|612
1686153300000|2023-06-07 15:55:00|49092.5|49042.5|49112.5|49062.5|49125|49075|49077.5|49027.5|406
1686153600000|2023-06-07 16:00:00|49113|49063|49075|49025|49115|49065|49075|49025|434
1686153900000|2023-06-07 16:05:00|49072.5|49022.5|49062.5|49012.5|49107.5|49057.5|49060|49010|429
1686154200000|2023-06-07 16:10:00|49083.5|49033.5|49078|49028|49085.5|49035.5|49060|49010|291
1686154500000|2023-06-07 16:15:00|49080|49030|49078|49028|49085.5|49035.5|49060|49010|399
1686154800000|2023-06-07 16:20:00|49082.5|49032.5|49070.5|49020.5|49085|49035|49059.5|49009.5|338
1686155100000|2023-06-07 16:25:00|49055|49005|49081.5|49031.5|49085.5|49035.5|49052.5|49002.5|336
1686155400000|2023-06-07 16:30:00|49089|49039|49117.5|49067.5|49123.5|49073.5|49070|49020|420
1686155700000|2023-06-07 16:35:00|49112.5|49062.5|49128.5|49078.5|49135|49085|49100|49050|352
1686156000000|2023-06-07 16:40:00|49125.5|49075.5|49116|49066|49135|49085|49100|49050|230
1686156300000|2023-06-07 16:45:00|49111.5|49061.5|49125|49075|49135|49085|49100|49050|460
1686156600000|2023-06-07 16:50:00|49128.5|49078.5|49127.5|49077.5|49135|49085|49100|49050|409
1686156900000|2023-06-07 16:55:00|49123.5|49073.5|49122.5|49072.5|49154|49104|49107.5|49057.5|472
1686157200000|2023-06-07 17:00:00|49123.5|49073.5|49154|49104|49158.5|49108.5|49107.5|49057.5|493
1686157500000|2023-06-07 17:05:00|49157.5|49107.5|49188.5|49138.5|49193|49143|49154|49104|441
1686157800000|2023-06-07 17:10:00|49181|49131|49223|49173|49243.5|49193.5|49174.5|49124.5|468
1686158100000|2023-06-07 17:15:00|49222.5|49172.5|49247.5|49197.5|49265|49215|49200|49150|508
1686158400000|2023-06-07 17:20:00|49264|49214|49247.5|49197.5|49275.5|49225.5|49224.5|49174.5|487
1686158700000|2023-06-07 17:25:00|49245|49195|49227.5|49177.5|49247.5|49197.5|49200|49150|391
1686159000000|2023-06-07 17:30:00|49228.5|49178.5|49253.5|49203.5|49272.5|49222.5|49217|49167|431
1686159300000|2023-06-07 17:35:00|49250|49200|49225|49175|49250|49200|49205|49155|418
1686159600000|2023-06-07 17:40:00|49224|49174|49202|49152|49235|49185|49187|49137|398
1686159900000|2023-06-07 17:45:00|49195|49145|49196.5|49146.5|49232.5|49182.5|49180|49130|471
1686160200000|2023-06-07 17:50:00|49197.5|49147.5|49197.5|49147.5|49208.5|49158.5|49177.5|49127.5|366
1686160500000|2023-06-07 17:55:00|49196.5|49146.5|49162.5|49112.5|49197.5|49147.5|49152.5|49102.5|378
1686160800000|2023-06-07 18:00:00|49177.5|49127.5|49167.5|49117.5|49185|49135|49144.5|49094.5|326
1686161100000|2023-06-07 18:05:00|49162.5|49112.5|49152.5|49102.5|49172|49122|49144.5|49094.5|277
1686161400000|2023-06-07 18:10:00|49156|49106|49152|49102|49181.5|49122.5|49129.5|49079.5|370
1686161700000|2023-06-07 18:15:00|49155|49105|49186.5|49136.5|49222.5|49172.5|49150|49100|390
1686162000000|2023-06-07 18:20:00|49188.5|49138.5|49166.5|49116.5|49205|49155|49155|49105|529
1686162300000|2023-06-07 18:25:00|49172|49122|49167.5|49117.5|49189|49135|49152|49102|421
1686162600000|2023-06-07 18:30:00|49172|49122|49195|49145|49207.5|49157.5|49155|49105|391
1686162900000|2023-06-07 18:35:00|49177.5|49127.5|49192.5|49142.5|49197.5|49147.5|49167|49117|299
1686163200000|2023-06-07 18:40:00|49197.5|49147.5|49197.5|49147.5|49210.5|49160.5|49179.5|49129.5|301
1686163500000|2023-06-07 18:45:00|49185|49135|49187.5|49137.5|49213|49163|49167|49117|445
1686163800000|2023-06-07 18:50:00|49182.5|49132.5|49217.5|49167.5|49225.5|49175.5|49182.5|49132.5|378
1686164100000|2023-06-07 18:55:00|49212.5|49162.5|49212.5|49162.5|49227.5|49177.5|49195|49145|344
1686164400000|2023-06-07 19:00:00|49205|49155|49209.5|49159.5|49225|49175|49187.5|49137.5|257
1686164700000|2023-06-07 19:05:00|49218.5|49168.5|49209.5|49159.5|49227.5|49177.5|49200|49150|219
1686165000000|2023-06-07 19:10:00|49222.5|49172.5|49242.5|49192.5|49245|49195|49195|49145|362
1686165300000|2023-06-07 19:15:00|49245.5|49195.5|49237.5|49187.5|49247.5|49197.5|49224.5|49174.5|202
1686165600000|2023-06-07 19:20:00|49227|49177|49280.5|49230.5|49290.5|49240.5|49224.5|49174.5|367
1686165900000|2023-06-07 19:25:00|49282.5|49232.5|49282.5|49232.5|49287.5|49237.5|49262|49212|250
1686166200000|2023-06-07 19:30:00|49277.5|49227.5|49270.5|49220.5|49282.5|49232.5|49242|49192|258
1686166500000|2023-06-07 19:35:00|49265.5|49215.5|49257.5|49207.5|49267.5|49217.5|49245|49195|83
1686166800000|2023-06-07 19:40:00|49262.5|49212.5|49262.5|49212.5|49277.5|49227.5|49245|49195|207
1686167100000|2023-06-07 19:45:00|49257.5|49207.5|49242.5|49192.5|49292.5|49242.5|49227|49177|283
1686167400000|2023-06-07 19:50:00|49237.5|49187.5|49280|49230|49282.5|49232.5|49222|49172|342
1686167700000|2023-06-07 19:55:00|49282.5|49232.5|49267.5|49217.5|49285|49235|49247|49197|383
1686226200000|2023-06-08 12:10:00|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|49262.5|49212.5|1
1686312600000|2023-06-09 12:10:00|49177.5|49127.5|49226|49176|49231|49181|49155|49105|519
1686312900000|2023-06-09 12:15:00|49195|49145|49273.5|49223.5|49296|49246|49195|49145|654
1686313200000|2023-06-09 12:20:00|49278|49228|49251|49201|49286|49236|49165|49115|647
1686313500000|2023-06-09 12:25:00|49232.5|49182.5|49112.5|49062.5|49251|49201|49097|49047|649
1686313800000|2023-06-09 12:30:00|49131|49081|49121|49071|49131|49081|49064.5|49014.5|776
1686314100000|2023-06-09 12:35:00|49126.5|49076.5|49115|49065|49161.5|49111.5|49075|49025|714
1686314400000|2023-06-09 12:40:00|49155|49105|49105|49055|49155|49105|49049.5|48999.5|589
1686314700000|2023-06-09 12:45:00|49093.5|49043.5|49086.5|49036.5|49125|49065|49035|48985|675
1686315000000|2023-06-09 12:50:00|49081.5|49031.5|49141.5|49091.5|49156|49106|49040|48990|663
1686315300000|2023-06-09 12:55:00|49141|49091|49064.5|49014.5|49156.5|49106.5|49064.5|49014.5|606
1686315600000|2023-06-09 13:00:00|49091.5|49041.5|49123.5|49073.5|49126|49076|49035|48985|618
1686315900000|2023-06-09 13:05:00|49131|49081|49068.5|49018.5|49146|49096|49037|48987|558
1686316200000|2023-06-09 13:10:00|49069.5|49019.5|49044.5|48994.5|49071|49021|49010|48960|556
1686316500000|2023-06-09 13:15:00|49043.5|48993.5|49061|49011|49066|49016|49010|48960|630
1686316800000|2023-06-09 13:20:00|49058.5|49008.5|49049.5|48999.5|49066|49016|49010|48960|633
1686317100000|2023-06-09 13:25:00|49048.5|48998.5|49077.5|49027.5|49086|49036|49022|48972|622
1686317400000|2023-06-09 13:30:00|49049.5|48999.5|49020|48970|49089.5|49039.5|49020|48970|737
1686317700000|2023-06-09 13:35:00|49051|49001|49034.5|48984.5|49086|49036|49020|48970|564
1686318000000|2023-06-09 13:40:00|49036|48986|49043.5|48993.5|49064|49014|49005|48955|496
1686318300000|2023-06-09 13:45:00|49041|48991|49044.5|48994.5|49057|49006|49005|48955|531
1686318600000|2023-06-09 13:50:00|49046|48996|49011|48961|49049|48999|48975|48925|484
1686318900000|2023-06-09 13:55:00|48982|48932|49006|48956|49026|48976|48960|48910|599
1686319200000|2023-06-09 14:00:00|48975|48925|48991|48941|49011|48961|48955|48905|472
1686319500000|2023-06-09 14:05:00|48989.5|48939.5|48996.5|48946.5|48996.5|48946.5|48949.5|48899.5|398
1686319800000|2023-06-09 14:10:00|48965|48915|48940|48890|49001|48951|48925|48875|429
1686320100000|2023-06-09 14:15:00|48969|48919|48924.5|48874.5|48975|48925|48889.5|48839.5|408
1686320400000|2023-06-09 14:20:00|48926|48876|48832|48782|48926.5|48876.5|48782|48732|686
1686320700000|2023-06-09 14:25:00|48829.5|48779.5|48694.5|48644.5|48841.5|48791.5|48549.5|48499.5|887
1686321000000|2023-06-09 14:30:00|48667|48617|48781.5|48731.5|48796|48746|48667|48617|721
1686321300000|2023-06-09 14:35:00|48778.5|48728.5|48766.5|48716.5|48806|48756|48724.5|48674.5|670
1686321600000|2023-06-09 14:40:00|48762|48712|48730|48680|48795|48745|48720|48670|663
1686321900000|2023-06-09 14:45:00|48761.5|48711.5|48771|48721|48801.5|48751.5|48724.5|48674.5|655
1686322200000|2023-06-09 14:50:00|48772|48722|48777|48727|48836.5|48786.5|48730|48680|615
1686322500000|2023-06-09 14:55:00|48799.5|48749.5|48789.5|48739.5|48811|48761|48724.5|48674.5|632
1686322800000|2023-06-09 15:00:00|48787|48737|48820.5|48770.5|48831.5|48781.5|48757|48707|619
1686323100000|2023-06-09 15:05:00|48816.5|48766.5|48796|48746|48825.5|48775.5|48770|48720|486
1686323400000|2023-06-09 15:10:00|48801|48751|48811|48761|48820.5|48770.5|48765|48715|414
1686323700000|2023-06-09 15:15:00|48811.5|48761.5|48841|48791|48850.5|48800.5|48772|48722|483
1686324000000|2023-06-09 15:20:00|48843.5|48793.5|48866|48816|48878|48828|48789.5|48739.5|548
1686324300000|2023-06-09 15:25:00|48863|48813|48868.5|48818.5|48878|48828|48805|48755|501
1686324600000|2023-06-09 15:30:00|48877|48827|48834.5|48784.5|48890.5|48840.5|48805|48755|506
1686324900000|2023-06-09 15:35:00|48833|48783|48820.5|48770.5|48838|48788|48782|48732|458
1686325200000|2023-06-09 15:40:00|48813.5|48763.5|48807|48757|48837|48787|48774.5|48724.5|368
1686325500000|2023-06-09 15:45:00|48805|48755|48895.5|48845.5|48895.5|48845.5|48802|48752|421
1686325800000|2023-06-09 15:50:00|48884.5|48834.5|48850|48800|48895.5|48845.5|48839.5|48789.5|523
1686326100000|2023-06-09 15:55:00|48878|48828|48882|48832|48885.5|48835.5|48827|48777|428
1686326400000|2023-06-09 16:00:00|48873.5|48823.5|48863.5|48813.5|48890.5|48840.5|48835|48785|557
1686326700000|2023-06-09 16:05:00|48866|48816|48884.5|48834.5|48906|48856|48830|48780|448
1686327000000|2023-06-09 16:10:00|48889|48839|48878|48828|48898|48848|48839.5|48789.5|334
1686327300000|2023-06-09 16:15:00|48847|48797|48818|48768|48885.5|48835.5|48780|48730|462
1686327600000|2023-06-09 16:20:00|48813|48763|48825|48775|48838.5|48788.5|48780|48730|337
1686327900000|2023-06-09 16:25:00|48792|48742|48851|48801|48860.5|48810.5|48792|48742|461
1686328200000|2023-06-09 16:30:00|48853.5|48803.5|48889|48839|48900.5|48850.5|48820|48770|414
1686328500000|2023-06-09 16:35:00|48891|48841|48832|48782|48893.5|48843.5|48832|48782|369
1686328800000|2023-06-09 16:40:00|48861|48811|48863.5|48813.5|48880.5|48830.5|48830|48780|435
1686329100000|2023-06-09 16:45:00|48863|48813|48863.5|48813.5|48880.5|48830.5|48830|48780|260
1686329400000|2023-06-09 16:50:00|48856|48806|48831|48781|48863.5|48813.5|48795|48745|326
1686329700000|2023-06-09 16:55:00|48835.5|48785.5|48756|48706|48835.5|48785.5|48724.5|48674.5|456
1686330000000|2023-06-09 17:00:00|48763.5|48713.5|48715|48665|48785.5|48735.5|48715|48665|325
1686330300000|2023-06-09 17:05:00|48746|48696|48751|48701|48780.5|48730.5|48705|48655|532
1686330600000|2023-06-09 17:10:00|48756|48706|48810.5|48760.5|48810.5|48760.5|48702|48652|529
1686330900000|2023-06-09 17:15:00|48801|48751|48774.5|48724.5|48830.5|48780.5|48770|48720|429
1686331200000|2023-06-09 17:20:00|48780|48730|48801|48751|48831|48781|48767|48717|424
1686331500000|2023-06-09 17:25:00|48772|48722|48783.5|48733.5|48810.5|48760.5|48755|48705|372
1686331800000|2023-06-09 17:30:00|48755|48705|48786|48736|48801|48751|48740|48690|475
1686332100000|2023-06-09 17:35:00|48783.5|48733.5|48752|48702|48793.5|48743.5|48747|48697|265
1686332400000|2023-06-09 17:40:00|48750|48700|48744.5|48694.5|48788.5|48738.5|48735|48685|400
1686332700000|2023-06-09 17:45:00|48776|48726|48744.5|48694.5|48783.5|48733.5|48730|48680|252
1686333000000|2023-06-09 17:50:00|48781|48731|48811|48761|48818.5|48768.5|48744.5|48694.5|400
1686333300000|2023-06-09 17:55:00|48813|48763|48776|48726|48818.5|48768.5|48747|48697|285
1686333600000|2023-06-09 18:00:00|48778.5|48728.5|48787|48737|48798.5|48748.5|48742|48692|408
1686333900000|2023-06-09 18:05:00|48788.5|48738.5|48778.5|48728.5|48795.5|48745.5|48755|48705|457
1686334200000|2023-06-09 18:10:00|48771|48721|48741|48691|48775.5|48725.5|48735|48685|324
1686334500000|2023-06-09 18:15:00|48746|48696|48705|48655|48770.5|48720.5|48703|48653|413
1686334800000|2023-06-09 18:20:00|48718.5|48668.5|48730|48680|48735.5|48685.5|48707.5|48657.5|469
1686335100000|2023-06-09 18:25:00|48731|48681|48750|48700|48755.5|48705.5|48713.5|48663.5|417
1686335400000|2023-06-09 18:30:00|48746|48696|48738.5|48688.5|48750.5|48700.5|48725|48675|385
1686335700000|2023-06-09 18:35:00|48733.5|48683.5|48773.5|48723.5|48775.5|48725.5|48725|48675|417
1686336000000|2023-06-09 18:40:00|48768.5|48718.5|48768.5|48718.5|48790.5|48740.5|48747.5|48697.5|404
1686336300000|2023-06-09 18:45:00|48771|48721|48769|48719|48778.5|48728.5|48753.5|48703.5|227
1686336600000|2023-06-09 18:50:00|48774|48724|48752.5|48702.5|48774|48724|48697.5|48647.5|341
1686336900000|2023-06-09 18:55:00|48749|48699|48740|48690|48755|48705|48717.5|48667.5|385
1686337200000|2023-06-09 19:00:00|48733.5|48683.5|48743.5|48693.5|48754|48704|48733.5|48683.5|418
1686337500000|2023-06-09 19:05:00|48742.5|48692.5|48748.5|48698.5|48763|48713|48735|48685|342
1686337800000|2023-06-09 19:10:00|48750|48700|48756|48706|48760|48710|48735|48685|318
1686338100000|2023-06-09 19:15:00|48758.5|48708.5|48755|48705|48760|48710|48745|48695|456
1686338400000|2023-06-09 19:20:00|48751|48701|48766|48716|48779|48729|48751|48701|248
1686338700000|2023-06-09 19:25:00|48763.5|48713.5|48778.5|48728.5|48785|48735|48755|48705|305
1686339000000|2023-06-09 19:30:00|48773.5|48723.5|48766|48716|48799|48749|48753.5|48703.5|304
1686339300000|2023-06-09 19:35:00|48764|48714|48775|48725|48790|48740|48755|48705|343
1686339600000|2023-06-09 19:40:00|48772.5|48722.5|48776|48726|48780|48730|48763.5|48713.5|276
1686339900000|2023-06-09 19:45:00|48773.5|48723.5|48780|48730|48790|48740|48763.5|48713.5|291
1686340200000|2023-06-09 19:50:00|48783.5|48733.5|48771|48721|48784|48734|48763.5|48713.5|238
1686340500000|2023-06-09 19:55:00|48774|48724|48789|48739|48799|48749|48763.5|48713.5|269
1686571800000|2023-06-12 12:10:00|48835.5|48785.5|48716|48666|48835.5|48785.5|48695|48645|584
1686572100000|2023-06-12 12:15:00|48713.5|48663.5|48742|48692|48759.5|48709.5|48685|48635|661
1686572400000|2023-06-12 12:20:00|48749.5|48699.5|48754.5|48704.5|48804.5|48754.5|48715|48665|724
1686572700000|2023-06-12 12:25:00|48744|48694|48907|48857|48919.5|48869.5|48725|48675|675
1686573000000|2023-06-12 12:30:00|48899|48849|48843|48793|48908|48858|48797|48747|700
1686573300000|2023-06-12 12:35:00|48840.5|48790.5|48814.5|48764.5|48845|48793|48766.5|48716.5|641
1686573600000|2023-06-12 12:40:00|48818|48768|48825.5|48775.5|48854.5|48804.5|48774|48724|604
1686573900000|2023-06-12 12:45:00|48829.5|48779.5|48875.5|48825.5|48884.5|48834.5|48815|48765|541
1686574200000|2023-06-12 12:50:00|48874.5|48824.5|48845.5|48795.5|48885.5|48835.5|48815|48765|570
1686574500000|2023-06-12 12:55:00|48843|48793|48815.5|48765.5|48875.5|48825.5|48805|48755|441
1686574800000|2023-06-12 13:00:00|48813|48763|48827|48777|48890.5|48840.5|48795|48745|619
1686575100000|2023-06-12 13:05:00|48834|48784|48829.5|48779.5|48851.5|48801.5|48805|48755|536
1686575400000|2023-06-12 13:10:00|48838.5|48788.5|48814|48764|48841.5|48791.5|48772.5|48722.5|544
1686575700000|2023-06-12 13:15:00|48807.5|48757.5|48817.5|48767.5|48827|48777|48772.5|48722.5|549
1686576000000|2023-06-12 13:20:00|48822.5|48772.5|48765|48715|48836.5|48786.5|48757.5|48707.5|573
1686576300000|2023-06-12 13:25:00|48766.5|48716.5|48732.5|48682.5|48777|48727|48697.5|48647.5|564
1686576600000|2023-06-12 13:30:00|48741.5|48691.5|48766.5|48716.5|48774|48724|48702.5|48652.5|549
1686576900000|2023-06-12 13:35:00|48770|48720|48868.5|48818.5|48876.5|48826.5|48757.5|48707.5|633
1686577200000|2023-06-12 13:40:00|48872.5|48822.5|48985|48935|48991.5|48941.5|48862.5|48812.5|700
1686577500000|2023-06-12 13:45:00|48986.5|48936.5|48972.5|48922.5|49031.5|48981.5|48967.5|48917.5|605
1686577800000|2023-06-12 13:50:00|48974|48924|48969|48919|48981.5|48931.5|48939.5|48889.5|553
1686578100000|2023-06-12 13:55:00|48967.5|48917.5|48957.5|48907.5|49006.5|48956.5|48957.5|48907.5|622
1686578400000|2023-06-12 14:00:00|48964|48914|48930|48880|48964|48914|48912.5|48862.5|547
1686578700000|2023-06-12 14:05:00|48922.5|48872.5|48930|48880|48948.5|48898.5|48905|48855|513
1686579000000|2023-06-12 14:10:00|48927.5|48877.5|48973.5|48923.5|48978.5|48928.5|48892.5|48842.5|652
1686579300000|2023-06-12 14:15:00|48971|48921|48955|48905|48983.5|48933.5|48917.5|48867.5|652
1686579600000|2023-06-12 14:20:00|48954.5|48904.5|48955.5|48905.5|48968.5|48918.5|48937.5|48885|663
1686579900000|2023-06-12 14:25:00|48958.5|48908.5|48960|48910|48965|48915|48935|48885|653
1686580200000|2023-06-12 14:30:00|48962.5|48912.5|48928.5|48878.5|48968.5|48918.5|48912.5|48862.5|553
1686580500000|2023-06-12 14:35:00|48932.5|48882.5|48922.5|48872.5|48955|48905|48915|48865|435
1686580800000|2023-06-12 14:40:00|48925|48875|48862.5|48812.5|48928.5|48878.5|48852.5|48802.5|613
1686581100000|2023-06-12 14:45:00|48864|48814|48877.5|48827.5|48887.5|48837.5|48852.5|48802.5|439
1686581400000|2023-06-12 14:50:00|48875|48825|48885.5|48835.5|48908|48858|48872.5|48822.5|421
1686581700000|2023-06-12 14:55:00|48887.5|48837.5|48867.5|48817.5|48895|48845|48865|48815|393
1686582000000|2023-06-12 15:00:00|48872.5|48822.5|48835.5|48785.5|48882.5|48832.5|48832.5|48782.5|451
1686582300000|2023-06-12 15:05:00|48835|48785|48815|48765|48855|48805|48805|48755|372
1686582600000|2023-06-12 15:10:00|48812.5|48762.5|48807.5|48757.5|48828|48778|48792.5|48742.5|422
1686582900000|2023-06-12 15:15:00|48802.5|48752.5|48803.5|48753.5|48825|48775|48794|48744|498
1686583200000|2023-06-12 15:20:00|48815|48765|48805|48755|48815|48765|48779.5|48729.5|384
1686583500000|2023-06-12 15:25:00|48820|48740|48817|48767|48854.5|48792.5|48803|48734.5|416
1686583800000|2023-06-12 15:30:00|48812.5|48762.5|48780.5|48730.5|48825|48775|48775|48725|338
1686584100000|2023-06-12 15:35:00|48782|48732|48781.5|48731.5|48805|48747.5|48764.5|48714.5|463
1686584400000|2023-06-12 15:40:00|48787|48737|48775|48725|48787.5|48737.5|48749.5|48699.5|478
1686584700000|2023-06-12 15:45:00|48775.5|48725.5|48782.5|48732.5|48792.5|48742.5|48764.5|48714.5|409
1686585000000|2023-06-12 15:50:00|48778|48728|48772.5|48722.5|48785.5|48735.5|48752|48702|393
1686585300000|2023-06-12 15:55:00|48777.5|48727.5|48808.5|48758.5|48808.5|48758.5|48774.5|48724.5|368
1686585600000|2023-06-12 16:00:00|48810.5|48760.5|48801.5|48751.5|48817.5|48767.5|48788|48738|402
1686585900000|2023-06-12 16:05:00|48796.5|48746.5|48834.5|48784.5|48854|48804|48796.5|48746.5|351
1686586200000|2023-06-12 16:10:00|48839|48789|48844.5|48794.5|48861.5|48811.5|48828.5|48778.5|474
1686586500000|2023-06-12 16:15:00|48839.5|48789.5|48856.5|48806.5|48861.5|48811.5|48823.5|48773.5|337
1686586800000|2023-06-12 16:20:00|48853.5|48803.5|48846.5|48796.5|48865|48815|48843.5|48793.5|271
1686587100000|2023-06-12 16:25:00|48845.5|48795.5|48840.5|48790.5|48856.5|48806.5|48833.5|48783.5|455
1686587400000|2023-06-12 16:30:00|48841.5|48791.5|48847|48797|48849|48799|48835|48785|271
1686587700000|2023-06-12 16:35:00|48851.5|48801.5|48791|48741|48855|48805|48788|48738|371
1686588000000|2023-06-12 16:40:00|48783.5|48733.5|48786|48736|48793.5|48743.5|48778.5|48728.5|258
1686588300000|2023-06-12 16:45:00|48778.5|48728.5|48743|48693|48795|48745|48738.5|48688.5|347
1686588600000|2023-06-12 16:50:00|48746|48696|48766|48716|48766|48716|48742|48692|438
1686588900000|2023-06-12 16:55:00|48762|48712|48773.5|48723.5|48785|48735|48753.5|48703.5|411
1686589200000|2023-06-12 17:00:00|48770.5|48720.5|48755.5|48705.5|48773.5|48723.5|48743.5|48693.5|449
1686589500000|2023-06-12 17:05:00|48756|48706|48747|48697|48766|48716|48744.5|48694.5|356
1686589800000|2023-06-12 17:10:00|48746.5|48696.5|48699.5|48649.5|48751|48701|48681|48631|495
1686590100000|2023-06-12 17:15:00|48700.5|48650.5|48711|48661|48725|48675|48693.5|48643.5|437
1686590400000|2023-06-12 17:20:00|48703.5|48653.5|48717|48667|48726|48676|48703.5|48653.5|286
1686590700000|2023-06-12 17:25:00|48716|48666|48726|48676|48735|48685|48703.5|48653.5|373
1686591000000|2023-06-12 17:30:00|48723|48673|48746|48696|48748.5|48698.5|48718.5|48668.5|405
1686591300000|2023-06-12 17:35:00|48743.5|48693.5|48750.5|48700.5|48771|48721|48737.5|48687.5|412
1686591600000|2023-06-12 17:40:00|48754.5|48704.5|48734.5|48684.5|48765|48715|48732.5|48682.5|451
1686591900000|2023-06-12 17:45:00|48735.5|48685.5|48775|48725|48795|48745|48725.5|48675.5|432
1686592200000|2023-06-12 17:50:00|48769.5|48719.5|48755|48705|48776.5|48726.5|48752|48702|337
1686592500000|2023-06-12 17:55:00|48757|48707|48740|48690|48767.5|48717.5|48726.5|48676.5|435
1686592800000|2023-06-12 18:00:00|48737|48687|48740|48690|48747.5|48697.5|48729.5|48679.5|452
1686593100000|2023-06-12 18:05:00|48737.5|48687.5|48732.5|48682.5|48749.5|48699.5|48729.5|48679.5|319
1686593400000|2023-06-12 18:10:00|48736|48686|48719.5|48669.5|48737.5|48687.5|48719.5|48669.5|292
1686593700000|2023-06-12 18:15:00|48731.5|48681.5|48727|48677|48737.5|48687.5|48711.5|48661.5|232
1686594000000|2023-06-12 18:20:00|48724.5|48674.5|48724.5|48674.5|48747.5|48697.5|48724.5|48674.5|235
1686594300000|2023-06-12 18:25:00|48731|48681|48734.5|48684.5|48741.5|48691.5|48706.5|48656.5|252
1686594600000|2023-06-12 18:30:00|48736.5|48686.5|48718.5|48668.5|48737.5|48687.5|48717.5|48667.5|262
1686594900000|2023-06-12 18:35:00|48722|48672|48729.5|48679.5|48737.5|48687.5|48716.5|48666.5|236
1686595200000|2023-06-12 18:40:00|48731|48681|48710|48660|48741.5|48691.5|48701|48651|295
1686595500000|2023-06-12 18:45:00|48704.5|48654.5|48712.5|48662.5|48724|48672.5|48700.5|48644|371
1686595800000|2023-06-12 18:50:00|48709.5|48659.5|48692.5|48642.5|48725|48675|48681|48631|446
1686596100000|2023-06-12 18:55:00|48686.5|48636.5|48701.5|48651.5|48721|48671|48676.5|48626.5|331
1686596400000|2023-06-12 19:00:00|48696|48646|48681.5|48631.5|48703.5|48653.5|48681.5|48631.5|328
1686596700000|2023-06-12 19:05:00|48695|48645|48676.5|48626.5|48695|48645|48659.5|48605|246
1686597000000|2023-06-12 19:10:00|48681.5|48631.5|48667|48617|48686.5|48636.5|48655|48605|370
1686597300000|2023-06-12 19:15:00|48674.5|48624.5|48679.5|48629.5|48691.5|48641.5|48664.5|48609|327
1686597600000|2023-06-12 19:20:00|48686.5|48636.5|48666.5|48616.5|48706.5|48656.5|48665|48615|316
1686597900000|2023-06-12 19:25:00|48667.5|48617.5|48676|48626|48681|48631|48659.5|48609.5|218
1686598200000|2023-06-12 19:30:00|48676.5|48626.5|48679.5|48629.5|48690|48640|48674.5|48624.5|256
1686598500000|2023-06-12 19:35:00|48681.5|48631.5|48676.5|48626.5|48701|48651|48674.5|48624.5|339
1686598800000|2023-06-12 19:40:00|48677.5|48627.5|48676.5|48626.5|48688.5|48638.5|48674.5|48624.5|207
1686599100000|2023-06-12 19:45:00|48674.5|48624.5|48687.5|48637.5|48693.5|48643.5|48674.5|48624.5|206
1686599400000|2023-06-12 19:50:00|48686|48636|48689|48639|48691|48641|48673.5|48623.5|200
1686599700000|2023-06-12 19:55:00|48691|48641|48688.5|48638.5|48698.5|48648.5|48684.5|48634.5|292
1686658200000|2023-06-13 12:10:00|48638.5|48588.5|48661|48611|48683.5|48633.5|48611.5|48561.5|360
1686658500000|2023-06-13 12:15:00|48663.5|48613.5|48683.5|48633.5|48733.5|48683.5|48606.5|48556.5|640
1686658800000|2023-06-13 12:20:00|48681|48631|48661|48581|48704|48654|48625|48575|611
1686659100000|2023-06-13 12:25:00|48663.5|48583.5|48629|48579|48724.5|48659|48604|48554|623
1686659400000|2023-06-13 12:30:00|48614|48564|48564.5|48514.5|48696|48644.5|48557.5|48500|859
1686659700000|2023-06-13 12:35:00|48574|48524|48597.5|48547.5|48624.5|48563|48540.5|48487|764
1686660000000|2023-06-13 12:40:00|48607|48527|48592|48512|48645|48578|48565.5|48500|848
1686660300000|2023-06-13 12:45:00|48584.5|48534.5|48548|48468|48610|48542.5|48518.5|48454.5|796
1686660600000|2023-06-13 12:50:00|48528.5|48478.5|48522|48472|48595|48530.5|48517.5|48454.5|567
1686660900000|2023-06-13 12:55:00|48519.5|48469.5|48534.5|48454.5|48580|48508.5|48513.5|48450|545
1686661200000|2023-06-13 13:00:00|48539|48459|48534.5|48454.5|48565|48500|48504|48439.5|542
1686661500000|2023-06-13 13:05:00|48514|48464|48514|48464|48560|48495|48508.5|48443.5|594
1686661800000|2023-06-13 13:10:00|48531.5|48451.5|48563.5|48483.5|48570|48504|48503.5|48439.5|533
1686662100000|2023-06-13 13:15:00|48566.5|48486.5|48573.5|48523.5|48610|48544|48534|48470|540
1686662400000|2023-06-13 13:20:00|48584.5|48504.5|48589|48509|48610|48546.5|48564|48500|550
1686662700000|2023-06-13 13:25:00|48574|48524|48556.5|48476.5|48600|48534|48528.5|48463.5|495
1686663000000|2023-06-13 13:30:00|48554|48474|48569|48519|48600|48539|48528.5|48464.5|649
1686663300000|2023-06-13 13:35:00|48579|48529|48622.5|48542.5|48622.5|48561.5|48557.5|48490|585
1686663600000|2023-06-13 13:40:00|48620.5|48540.5|48592.5|48542.5|48623.5|48561.5|48572.5|48500|564
1686663900000|2023-06-13 13:45:00|48590|48540|48615|48565|48652.5|48596.5|48542.5|48480|584
1686664200000|2023-06-13 13:50:00|48612.5|48562.5|48630|48550|48648.5|48590|48607.5|48540|568
1686664500000|2023-06-13 13:55:00|48625|48575|48665|48615|48683.5|48622.5|48607.5|48540|607
1686664800000|2023-06-13 14:00:00|48660|48610|48665|48615|48737.5|48676|48659.5|48590|655
1686665100000|2023-06-13 14:05:00|48663.5|48613.5|48684.5|48634.5|48699.5|48640|48649.5|48580|462
1686665400000|2023-06-13 14:10:00|48697|48617|48764.5|48714.5|48834.5|48770|48684.5|48617|593
1686665700000|2023-06-13 14:15:00|48766|48716|48714.5|48664.5|48782|48724|48714.5|48649.5|596
1686666000000|2023-06-13 14:20:00|48720|48640|48665.5|48615.5|48749.5|48688|48658.5|48590|542
1686666300000|2023-06-13 14:25:00|48671|48621|48632.5|48552.5|48682|48621|48588.5|48520|609
1686666600000|2023-06-13 14:30:00|48620|48570|48660.5|48610.5|48685.5|48623.5|48615|48540|571
1686666900000|2023-06-13 14:35:00|48662.5|48612.5|48675|48625|48701.5|48641.5|48648.5|48580|533
1686667200000|2023-06-13 14:40:00|48672.5|48622.5|48655|48605|48694.5|48635|48648.5|48580|460
1686667500000|2023-06-13 14:45:00|48660|48610|48583.5|48533.5|48661.5|48611.5|48568.5|48500|381
1686667800000|2023-06-13 14:50:00|48580|48530|48589.5|48539.5|48612|48553|48560|48490|541
1686668100000|2023-06-13 14:55:00|48588.5|48538.5|48571.5|48491.5|48609|48548|48544.5|48470|491
1686668400000|2023-06-13 15:00:00|48567|48487|48552.5|48502.5|48571.5|48517.5|48528.5|48460|550
1686668700000|2023-06-13 15:05:00|48555.5|48505.5|48555|48505|48567.5|48512.5|48540|48470|416
1686669000000|2023-06-13 15:10:00|48560|48510|48562.5|48482.5|48572.5|48517.5|48537.5|48470|413
1686669300000|2023-06-13 15:15:00|48548.5|48498.5|48557.5|48507.5|48567.5|48507.5|48527.5|48460|386
1686669600000|2023-06-13 15:20:00|48547.5|48497.5|48527.5|48477.5|48567.5|48507.5|48510|48440|331
1686669900000|2023-06-13 15:25:00|48529.5|48479.5|48553.5|48503.5|48567.5|48507.5|48523.5|48450|476
1686670200000|2023-06-13 15:30:00|48555.5|48505.5|48595.5|48545.5|48604.5|48547.5|48550.5|48487|516
1686670500000|2023-06-13 15:35:00|48592.5|48542.5|48583.5|48533.5|48617|48557.5|48580.5|48510|513
1686670800000|2023-06-13 15:40:00|48580.5|48530.5|48598.5|48548.5|48612|48553|48570.5|48500|368
1686671100000|2023-06-13 15:45:00|48597.5|48547.5|48606.5|48556.5|48622.5|48557.5|48588.5|48520|437
1686671400000|2023-06-13 15:50:00|48603|48553|48617|48537|48619.5|48561.5|48588.5|48520|387
1686671700000|2023-06-13 15:55:00|48605.5|48555.5|48600.5|48550.5|48626.5|48561.5|48588.5|48520|397
1686672000000|2023-06-13 16:00:00|48598|48548|48534.5|48484.5|48615.5|48553|48529.5|48460|451
1686672300000|2023-06-13 16:05:00|48529.5|48479.5|48539.5|48459.5|48554.5|48492|48513.5|48440|480
1686672600000|2023-06-13 16:10:00|48523.5|48473.5|48546|48496|48564.5|48503|48514.5|48440|407
1686672900000|2023-06-13 16:15:00|48543.5|48493.5|48565.5|48515.5|48577.5|48515.5|48529.5|48460|365
1686673200000|2023-06-13 16:20:00|48564.5|48514.5|48546|48496|48579.5|48518|48534.5|48460|405
1686673500000|2023-06-13 16:25:00|48545.5|48495.5|48534.5|48484.5|48577.5|48518|48533.5|48460|293
1686673800000|2023-06-13 16:30:00|48537|48487|48542|48492|48564.5|48500.5|48528.5|48460|391
1686674100000|2023-06-13 16:35:00|48545.5|48495.5|48538.5|48488.5|48563|48500.5|48528.5|48460|317
1686674400000|2023-06-13 16:40:00|48535.5|48485.5|48554.5|48504.5|48569.5|48509.5|48535.5|48460|214
1686674700000|2023-06-13 16:45:00|48559.5|48509.5|48568.5|48518.5|48594.5|48530.5|48554.5|48489.5|468
1686675000000|2023-06-13 16:50:00|48564.5|48514.5|48610.5|48560.5|48628|48565|48564.5|48490|333
1686675300000|2023-06-13 16:55:00|48609.5|48559.5|48565.5|48515.5|48628|48565.5|48563.5|48490|495
1686675600000|2023-06-13 17:00:00|48569.5|48519.5|48561|48511|48594.5|48534.5|48558.5|48490|399
1686675900000|2023-06-13 17:05:00|48559.5|48509.5|48579.5|48529.5|48602|48540.5|48548.5|48480|406
1686676200000|2023-06-13 17:10:00|48580.5|48530.5|48590|48540|48609.5|48550.5|48574.5|48500|344
1686676500000|2023-06-13 17:15:00|48590.5|48540.5|48591|48541|48613|48554.5|48569.5|48509.5|371
1686676800000|2023-06-13 17:20:00|48590|48540|48601.5|48551.5|48624.5|48565.5|48588.5|48530|365
1686677100000|2023-06-13 17:25:00|48603|48553|48598.5|48548.5|48624.5|48560.5|48588.5|48520|352
1686677400000|2023-06-13 17:30:00|48600|48550|48650|48570|48659.5|48598.5|48600|48530|485
1686677700000|2023-06-13 17:35:00|48640.5|48590.5|48655.5|48605.5|48692.5|48633.5|48633.5|48560|539
1686678000000|2023-06-13 17:40:00|48660.5|48610.5|48673|48623|48697|48638.5|48654.5|48580|422
1686678300000|2023-06-13 17:45:00|48672|48622|48655.5|48605.5|48688|48630.5|48644.5|48570|383
1686678600000|2023-06-13 17:50:00|48648.5|48598.5|48638|48588|48680.5|48615.5|48633.5|48560|456
1686678900000|2023-06-13 17:55:00|48640.5|48590.5|48644.5|48594.5|48669.5|48609.5|48620|48550|464
1686679200000|2023-06-13 18:00:00|48640.5|48590.5|48620|48540|48658|48597|48613.5|48540|461
1686679500000|2023-06-13 18:05:00|48624|48574|48620.5|48540.5|48638|48577|48593.5|48520|361
1686679800000|2023-06-13 18:10:00|48610.5|48560.5|48629|48579|48645.5|48584.5|48603.5|48530|410
1686680100000|2023-06-13 18:15:00|48623.5|48573.5|48604|48554|48640.5|48579.5|48598.5|48530|335
1686680400000|2023-06-13 18:20:00|48598|48548|48593|48543|48614.5|48551.5|48584.5|48510|298
1686680700000|2023-06-13 18:25:00|48594|48544|48629|48579|48641.5|48591.5|48575|48525|504
1686681000000|2023-06-13 18:30:00|48623.5|48573.5|48630.5|48580.5|48636.5|48586.5|48615|48565|420
1686681300000|2023-06-13 18:35:00|48631.5|48581.5|48621|48571|48646.5|48596.5|48605|48555|448
1686681600000|2023-06-13 18:40:00|48621.5|48571.5|48671.5|48621.5|48680.5|48623.5|48605|48555|390
1686681900000|2023-06-13 18:45:00|48675.5|48625.5|48671.5|48621.5|48681.5|48631.5|48645|48595|496
1686682200000|2023-06-13 18:50:00|48673.5|48623.5|48645|48595|48676.5|48626.5|48645|48595|379
1686682500000|2023-06-13 18:55:00|48656.5|48606.5|48647.5|48597.5|48661.5|48611.5|48625|48575|343
1686682800000|2023-06-13 19:00:00|48653|48603|48651.5|48601.5|48656.5|48606.5|48625|48575|350
1686683100000|2023-06-13 19:05:00|48646|48596|48658.5|48608.5|48670.5|48620.5|48635|48585|335
1686683400000|2023-06-13 19:10:00|48660.5|48610.5|48658.5|48608.5|48667.5|48617.5|48645|48595|317
1686683700000|2023-06-13 19:15:00|48660.5|48610.5|48667.5|48617.5|48677.5|48627.5|48655|48605|426
1686684000000|2023-06-13 19:20:00|48668|48618|48658.5|48608.5|48682.5|48632.5|48655|48605|473
1686684300000|2023-06-13 19:25:00|48663|48613|48652.5|48602.5|48667.5|48617.5|48635|48585|413
1686684600000|2023-06-13 19:30:00|48645|48595|48645.5|48595.5|48652.5|48602.5|48625|48575|410
1686684900000|2023-06-13 19:35:00|48651.5|48601.5|48659|48609|48662.5|48612.5|48635|48585|358
1686685200000|2023-06-13 19:40:00|48653.5|48603.5|48641.5|48591.5|48661.5|48611.5|48641|48591|267
1686685500000|2023-06-13 19:45:00|48645.5|48595.5|48642.5|48592.5|48647.5|48597.5|48630.5|48580.5|326
1686685800000|2023-06-13 19:50:00|48635.5|48585.5|48640.5|48590.5|48647.5|48597.5|48633.5|48583.5|328
1686686100000|2023-06-13 19:55:00|48641.5|48591.5|48643.5|48593.5|48652.5|48602.5|48625.5|48575.5|450
1686744600000|2023-06-14 12:10:00|48572.5|48522.5|48563|48513|48585|48535|48517.5|48467.5|403
1686744900000|2023-06-14 12:15:00|48580|48530|48529.5|48479.5|48585|48535|48519.5|48469.5|540
1686745200000|2023-06-14 12:20:00|48547.5|48497.5|48557.5|48507.5|48575|48525|48519.5|48469.5|448
1686745500000|2023-06-14 12:25:00|48555.5|48505.5|48585|48535|48591|48541|48524.5|48474.5|562
1686745800000|2023-06-14 12:30:00|48565.5|48515.5|48528.5|48478.5|48598|48548|48521.5|48471.5|776
1686746100000|2023-06-14 12:35:00|48522.5|48472.5|48557.5|48507.5|48559.5|48509.5|48517.5|48467.5|612
1686746400000|2023-06-14 12:40:00|48564.5|48514.5|48529.5|48479.5|48585|48535|48529.5|48479.5|567
1686746700000|2023-06-14 12:45:00|48534.5|48484.5|48569.5|48519.5|48584.5|48534.5|48507.5|48457.5|599
1686747000000|2023-06-14 12:50:00|48568.5|48518.5|48617.5|48567.5|48645|48589.5|48537.5|48487.5|645
1686747300000|2023-06-14 12:55:00|48619.5|48569.5|48579.5|48529.5|48619.5|48569.5|48557.5|48507.5|534
1686747600000|2023-06-14 13:00:00|48574.5|48524.5|48527|48477|48592.5|48542.5|48507.5|48457.5|629
1686747900000|2023-06-14 13:05:00|48525|48475|48568|48518|48578|48528|48514.5|48464.5|613
1686748200000|2023-06-14 13:10:00|48567.5|48517.5|48555|48505|48575|48525|48527.5|48477.5|619
1686748500000|2023-06-14 13:15:00|48548|48498|48555|48505|48595.5|48545.5|48523.5|48473.5|677
1686748800000|2023-06-14 13:20:00|48557.5|48507.5|48566.5|48516.5|48578|48528|48544.5|48494.5|565
1686749100000|2023-06-14 13:25:00|48578|48528|48570|48520|48585|48535|48553.5|48503.5|466
1686749400000|2023-06-14 13:30:00|48567.5|48517.5|48550.5|48500.5|48578|48528|48537.5|48487.5|578
1686749700000|2023-06-14 13:35:00|48547.5|48497.5|48517.5|48467.5|48547.5|48497.5|48496.5|48446.5|553
1686750000000|2023-06-14 13:40:00|48512.5|48462.5|48542.5|48492.5|48543|48493|48507.5|48457.5|458
1686750300000|2023-06-14 13:45:00|48543|48493|48479.5|48429.5|48544.5|48494.5|48479.5|48429.5|571
1686750600000|2023-06-14 13:50:00|48488|48438|48487.5|48437.5|48490.5|48440.5|48457.5|48407.5|488
1686750900000|2023-06-14 13:55:00|48484|48434|48503.5|48453.5|48535|48485|48481.5|48431.5|563
1686751200000|2023-06-14 14:00:00|48501.5|48451.5|48502.5|48452.5|48539.5|48489.5|48496.5|48446.5|649
1686751500000|2023-06-14 14:05:00|48503|48453|48498.5|48448.5|48518.5|48468.5|48487.5|48437.5|558
1686751800000|2023-06-14 14:10:00|48497.5|48447.5|48483|48433|48505|48455|48467.5|48417.5|538
1686752100000|2023-06-14 14:15:00|48482.5|48432.5|48467.5|48417.5|48488.5|48438.5|48445.5|48395.5|513
1686752400000|2023-06-14 14:20:00|48478.5|48428.5|48453|48403|48485|48435|48445|48395|500
1686752700000|2023-06-14 14:25:00|48453.5|48403.5|48467.5|48417.5|48475|48425|48448|48398|489
1686753000000|2023-06-14 14:30:00|48469|48419|48458.5|48408.5|48483|48433|48427.5|48377.5|597
1686753300000|2023-06-14 14:35:00|48455.5|48405.5|48462.5|48412.5|48478.5|48428.5|48453|48403|340
1686753600000|2023-06-14 14:40:00|48458.5|48408.5|48463|48413|48469|48419|48450.5|48400.5|232
1686753900000|2023-06-14 14:45:00|48462.5|48412.5|48450.5|48400.5|48478.5|48428.5|48437.5|48387.5|521
1686754200000|2023-06-14 14:50:00|48453|48403|48463|48413|48465|48415|48432.5|48382.5|521
1686754500000|2023-06-14 14:55:00|48458.5|48408.5|48420.5|48370.5|48475|48425|48412.5|48362.5|621
1686754800000|2023-06-14 15:00:00|48428|48378|48442.5|48392.5|48450|48398.5|48417.5|48367.5|516
1686755100000|2023-06-14 15:05:00|48447.5|48397.5|48435.5|48385.5|48448.5|48398.5|48415|48365|465
1686755400000|2023-06-14 15:10:00|48441.5|48391.5|48438.5|48388.5|48443.5|48393.5|48417.5|48367.5|391
1686755700000|2023-06-14 15:15:00|48438|48388|48427.5|48377.5|48448.5|48398.5|48415|48365|415
1686756000000|2023-06-14 15:20:00|48426.5|48376.5|48437.5|48387.5|48438.5|48388.5|48407.5|48357.5|491
1686756300000|2023-06-14 15:25:00|48442.5|48392.5|48427.5|48377.5|48458|48408|48417.5|48367.5|452
1686756600000|2023-06-14 15:30:00|48447.5|48397.5|48464.5|48414.5|48468.5|48418.5|48427.5|48377.5|333
1686756900000|2023-06-14 15:35:00|48461.5|48411.5|48475.5|48425.5|48478.5|48428.5|48447.5|48397.5|437
1686757200000|2023-06-14 15:40:00|48472.5|48422.5|48437.5|48387.5|48478.5|48428.5|48422.5|48372.5|369
1686757500000|2023-06-14 15:45:00|48442.5|48392.5|48427.5|48377.5|48443.5|48393.5|48397.5|48347.5|493
1686757800000|2023-06-14 15:50:00|48428.5|48378.5|48432.5|48382.5|48448.5|48398.5|48425|48375|345
1686758100000|2023-06-14 15:55:00|48430.5|48380.5|48458.5|48408.5|48463.5|48413.5|48417.5|48367.5|399
1686758400000|2023-06-14 16:00:00|48452.5|48402.5|48458|48408|48468.5|48418.5|48445|48395|471
1686758700000|2023-06-14 16:05:00|48458.5|48408.5|48448.5|48398.5|48473.5|48423.5|48435|48385|380
1686759000000|2023-06-14 16:10:00|48445.5|48395.5|48430.5|48380.5|48448.5|48398.5|48430.5|48380.5|282
1686759300000|2023-06-14 16:15:00|48432.5|48382.5|48367.5|48317.5|48433.5|48383.5|48347.5|48297.5|498
1686759600000|2023-06-14 16:20:00|48373.5|48323.5|48366|48316|48373.5|48323.5|48337.5|48287.5|454
1686759900000|2023-06-14 16:25:00|48356.5|48306.5|48372.5|48322.5|48374.5|48324.5|48347.5|48297.5|306
1686760200000|2023-06-14 16:30:00|48373.5|48323.5|48395.5|48345.5|48414.5|48364.5|48367.5|48317.5|472
1686760500000|2023-06-14 16:35:00|48397.5|48347.5|48391.5|48341.5|48409.5|48359.5|48377.5|48327.5|356
1686760800000|2023-06-14 16:40:00|48388.5|48338.5|48401.5|48351.5|48404.5|48354.5|48367.5|48317.5|468
1686761100000|2023-06-14 16:45:00|48411|48361|48408|48358|48414.5|48364.5|48387.5|48337.5|341
1686761400000|2023-06-14 16:50:00|48406.5|48356.5|48421.5|48371.5|48434.5|48384.5|48387.5|48337.5|468
1686761700000|2023-06-14 16:55:00|48421|48371|48432.5|48382.5|48448.5|48398.5|48416.5|48366.5|459
1686762000000|2023-06-14 17:00:00|48433.5|48383.5|48458.5|48408.5|48459.5|48409.5|48432.5|48382.5|574
1686762300000|2023-06-14 17:05:00|48455|48405|48430.5|48380.5|48463.5|48413.5|48407.5|48357.5|347
1686762600000|2023-06-14 17:10:00|48427.5|48377.5|48438.5|48388.5|48443.5|48393.5|48407.5|48357.5|433
1686762900000|2023-06-14 17:15:00|48432.5|48382.5|48447.5|48397.5|48454.5|48404.5|48432.5|48382.5|377
1686763200000|2023-06-14 17:20:00|48453.5|48403.5|48467.5|48417.5|48474.5|48424.5|48435|48385|415
1686763500000|2023-06-14 17:25:00|48473.5|48423.5|48462|48412|48479.5|48429.5|48437.5|48387.5|406
1686763800000|2023-06-14 17:30:00|48457.5|48407.5|48452.5|48402.5|48474.5|48424.5|48437.5|48387.5|333
1686764100000|2023-06-14 17:35:00|48448.5|48398.5|48462|48412|48469.5|48419.5|48440.5|48390.5|277
1686764400000|2023-06-14 17:40:00|48463.5|48413.5|48451.5|48401.5|48469.5|48419.5|48445|48395|320
1686764700000|2023-06-14 17:45:00|48452.5|48402.5|48446|48396|48458.5|48404.5|48415.5|48363.5|531
1686765000000|2023-06-14 17:50:00|48449.5|48399.5|48438.5|48388.5|48483.5|48419.5|48432.5|48381|405
1686765300000|2023-06-14 17:55:00|48439.5|48389.5|48403.5|48353.5|48464.5|48414.5|48399.5|48330|629
1686765600000|2023-06-14 18:00:00|48404.5|48354.5|48550|48470|48597|48534.5|48398.5|48348.5|913
1686765900000|2023-06-14 18:05:00|48559.5|48509.5|48584.5|48534.5|48712.5|48652|48550|48470|870
1686766200000|2023-06-14 18:10:00|48590|48540|48559.5|48509.5|48638|48574.5|48507.5|48450|941
1686766500000|2023-06-14 18:15:00|48576|48496|48621|48571|48664|48604.5|48527.5|48469|892
1686766800000|2023-06-14 18:20:00|48620|48570|48634.5|48584.5|48642|48592|48547.5|48497.5|857
1686767100000|2023-06-14 18:25:00|48633.5|48583.5|48652.5|48602.5|48679.5|48629.5|48617.5|48567.5|735
1686767400000|2023-06-14 18:30:00|48660|48610|48662.5|48612.5|48699.5|48649.5|48619.5|48569.5|845
1686767700000|2023-06-14 18:35:00|48667|48617|48515|48465|48667|48617|48460.5|48410.5|965
1686768000000|2023-06-14 18:40:00|48512.5|48462.5|48429.5|48379.5|48530|48480|48417.5|48367.5|828
1686768300000|2023-06-14 18:45:00|48432|48382|48408.5|48358.5|48484.5|48434.5|48401.5|48351.5|772
1686768600000|2023-06-14 18:50:00|48407.5|48357.5|48407.5|48357.5|48454.5|48404.5|48376.5|48326.5|716
1686768900000|2023-06-14 18:55:00|48414.5|48364.5|48399.5|48349.5|48419.5|48369.5|48347.5|48297.5|785
1686769200000|2023-06-14 19:00:00|48395.5|48345.5|48416|48366|48434.5|48384.5|48384.5|48334.5|648
1686769500000|2023-06-14 19:05:00|48422|48372|48405|48355|48429.5|48379.5|48395|48345|634
1686769800000|2023-06-14 19:10:00|48407.5|48357.5|48439.5|48389.5|48440|48390|48387.5|48337.5|617
1686770100000|2023-06-14 19:15:00|48444.5|48394.5|48453.5|48403.5|48474.5|48424.5|48429.5|48379.5|667
1686770400000|2023-06-14 19:20:00|48437.5|48387.5|48454.5|48404.5|48469.5|48419.5|48425|48375|651
1686770700000|2023-06-14 19:25:00|48445.5|48395.5|48264.5|48214.5|48454.5|48404.5|48167.5|48117.5|884
1686771000000|2023-06-14 19:30:00|48257.5|48207.5|48220|48170|48324.5|48274.5|48187.5|48137.5|791
1686771300000|2023-06-14 19:35:00|48217.5|48167.5|48210|48160|48229.5|48179.5|48185|48135|699
1686771600000|2023-06-14 19:40:00|48207|48157|48203|48153|48224.5|48174.5|48164.5|48114.5|570
1686771900000|2023-06-14 19:45:00|48198.5|48148.5|48155.5|48105.5|48209.5|48159.5|48115.5|48065.5|709
1686772200000|2023-06-14 19:50:00|48151.5|48101.5|48137.5|48087.5|48172.5|48122.5|48130.5|48080.5|583
1686772500000|2023-06-14 19:55:00|48132|48082|48125.5|48075.5|48165.5|48115.5|48115.5|48065.5|561
1686831000000|2023-06-15 12:10:00|48302.5|48252.5|48316|48266|48358.5|48308.5|48282.5|48232.5|181
1686831300000|2023-06-15 12:15:00|48307.5|48257.5|48279.5|48229.5|48325|48275|48264.5|48214.5|511
1686831600000|2023-06-15 12:20:00|48284.5|48234.5|48398.5|48348.5|48398.5|48348.5|48275|48225|612
1686831900000|2023-06-15 12:25:00|48384.5|48334.5|48362.5|48312.5|48425|48375|48329.5|48279.5|583
1686832200000|2023-06-15 12:30:00|48363.5|48313.5|48358.5|48308.5|48428.5|48378.5|48307|48257|826
1686832500000|2023-06-15 12:35:00|48366|48316|48463.5|48413.5|48468.5|48418.5|48352|48302|645
1686832800000|2023-06-15 12:40:00|48468.5|48418.5|48423.5|48373.5|48468.5|48418.5|48357.5|48307.5|655
1686833100000|2023-06-15 12:45:00|48418.5|48368.5|48373.5|48323.5|48451|48401|48361|48311|623
1686833400000|2023-06-15 12:50:00|48378.5|48328.5|48348.5|48298.5|48413.5|48363.5|48335|48285|572
1686833700000|2023-06-15 12:55:00|48347|48297|48347|48297|48377|48327|48303.5|48253.5|625
1686834000000|2023-06-15 13:00:00|48355|48305|48365|48315|48365|48315|48305|48255|704
1686834300000|2023-06-15 13:05:00|48357|48307|48378.5|48328.5|48392|48342|48329.5|48279.5|637
1686834600000|2023-06-15 13:10:00|48379.5|48329.5|48384|48334|48407|48357|48333.5|48283.5|612
1686834900000|2023-06-15 13:15:00|48382|48332|48359.5|48309.5|48389.5|48339.5|48335|48285|635
1686835200000|2023-06-15 13:20:00|48354.5|48304.5|48222|48172|48365|48315|48204.5|48154.5|638
1686835500000|2023-06-15 13:25:00|48221|48171|48182|48132|48229.5|48179.5|48124.5|48074.5|696
1686835800000|2023-06-15 13:30:00|48174.5|48124.5|48227|48177|48229.5|48179.5|48149.5|48099.5|577
1686836100000|2023-06-15 13:35:00|48229.5|48179.5|48271.5|48221.5|48275|48225|48214.5|48164.5|624
1686836400000|2023-06-15 13:40:00|48268.5|48218.5|48251|48201|48291.5|48241.5|48223.5|48173.5|623
1686836700000|2023-06-15 13:45:00|48255|48205|48201.5|48151.5|48266.5|48216.5|48173.5|48123.5|636
1686837000000|2023-06-15 13:50:00|48191.5|48141.5|48199.5|48149.5|48215|48165|48183.5|48133.5|630
1686837300000|2023-06-15 13:55:00|48202|48152|48221|48171|48235|48185|48193.5|48143.5|583
1686837600000|2023-06-15 14:00:00|48215|48165|48262|48212|48275|48225|48212|48162|649
1686837900000|2023-06-15 14:05:00|48256|48206|48194.5|48144.5|48265|48215|48183.5|48133.5|607
1686838200000|2023-06-15 14:10:00|48184.5|48134.5|48159.5|48109.5|48196.5|48146.5|48104.5|48054.5|678
1686838500000|2023-06-15 14:15:00|48161.5|48111.5|48186.5|48136.5|48206.5|48156.5|48155|48105|531
1686838800000|2023-06-15 14:20:00|48191|48141|48119.5|48069.5|48201.5|48151.5|48113.5|48063.5|609
1686839100000|2023-06-15 14:25:00|48121.5|48071.5|48115|48065|48145|48095|48091.5|48041.5|528
1686839400000|2023-06-15 14:30:00|48108.5|48058.5|48129|48079|48147|48097|48108.5|48058.5|529
1686839700000|2023-06-15 14:35:00|48127|48077|48229.5|48179.5|48236|48186|48125|48075|506
1686840000000|2023-06-15 14:40:00|48224.5|48174.5|48232|48182|48247|48197|48205.5|48155.5|591
1686840300000|2023-06-15 14:45:00|48227|48177|48203.5|48153.5|48247|48197|48203.5|48153.5|573
1686840600000|2023-06-15 14:50:00|48207|48157|48221.5|48171.5|48232|48182|48192|48142|551
1686840900000|2023-06-15 14:55:00|48222|48172|48195|48145|48235|48185|48179.5|48129.5|599
1686841200000|2023-06-15 15:00:00|48194.5|48144.5|48159.5|48109.5|48202|48152|48153.5|48103.5|536
1686841500000|2023-06-15 15:05:00|48161.5|48111.5|48258.5|48208.5|48272|48222|48154.5|48104.5|499
1686841800000|2023-06-15 15:10:00|48254.5|48204.5|48174.5|48124.5|48275|48225|48165.5|48115.5|600
1686842100000|2023-06-15 15:15:00|48173.5|48123.5|48091|48041|48176.5|48126.5|48069.5|48019.5|571
1686842400000|2023-06-15 15:20:00|48096.5|48046.5|48079.5|48029.5|48096.5|48046.5|48068.5|48018.5|446
1686842700000|2023-06-15 15:25:00|48076.5|48026.5|48099.5|48049.5|48116.5|48066.5|48068.5|48018.5|493
1686843000000|2023-06-15 15:30:00|48102|48052|48106|48056|48126.5|48076.5|48098.5|48048.5|462
1686843300000|2023-06-15 15:35:00|48109.5|48059.5|48103.5|48053.5|48135|48085|48103.5|48053.5|342
1686843600000|2023-06-15 15:40:00|48104.5|48054.5|48056|48006|48127.5|48077.5|48039.5|47989.5|325
1686843900000|2023-06-15 15:45:00|48051.5|48001.5|48136.5|48086.5|48141.5|48091.5|48051.5|48001.5|506
1686844200000|2023-06-15 15:50:00|48131.5|48081.5|48108.5|48058.5|48137.5|48087.5|48108.5|48058.5|409
1686844500000|2023-06-15 15:55:00|48106.5|48056.5|48146.5|48096.5|48147.5|48097.5|48093.5|48043.5|531
1686844800000|2023-06-15 16:00:00|48139.5|48089.5|48164|48114|48167.5|48117.5|48134.5|48084.5|469
1686845100000|2023-06-15 16:05:00|48165|48115|48158.5|48108.5|48175|48125|48134.5|48084.5|348
1686845400000|2023-06-15 16:10:00|48159.5|48109.5|48143.5|48093.5|48172.5|48122.5|48141|48091|365
1686845700000|2023-06-15 16:15:00|48139.5|48089.5|48158.5|48108.5|48165|48115|48138.5|48088.5|393
1686846000000|2023-06-15 16:20:00|48164.5|48114.5|48153.5|48103.5|48175|48125|48153.5|48103.5|440
1686846300000|2023-06-15 16:25:00|48161.5|48111.5|48175|48125|48195|48145|48143.5|48093.5|440
1686846600000|2023-06-15 16:30:00|48168.5|48118.5|48163.5|48113.5|48198.5|48148.5|48153.5|48103.5|615
1686846900000|2023-06-15 16:35:00|48167.5|48117.5|48116.5|48066.5|48195|48145|48061.5|48011.5|577
1686847200000|2023-06-15 16:40:00|48113.5|48063.5|48095|48045|48135|48085|48078.5|48028.5|474
1686847500000|2023-06-15 16:45:00|48093.5|48043.5|48131.5|48081.5|48147.5|48097.5|48088.5|48038.5|533
1686847800000|2023-06-15 16:50:00|48132.5|48082.5|48120|48070|48135|48085|48113.5|48063.5|511
1686848100000|2023-06-15 16:55:00|48122.5|48072.5|48093.5|48043.5|48132.5|48082.5|48093.5|48043.5|451
1686848400000|2023-06-15 17:00:00|48101.5|48051.5|48109.5|48059.5|48116.5|48066.5|48093.5|48043.5|341
1686848700000|2023-06-15 17:05:00|48108.5|48058.5|48077.5|48027.5|48120|48070|48072|48022|380
1686849000000|2023-06-15 17:10:00|48076|48026|48094|48044|48100.5|48050.5|48064.5|48014.5|427
1686849300000|2023-06-15 17:15:00|48094.5|48044.5|48107.5|48057.5|48115.5|48065.5|48078.5|48028.5|351
1686849600000|2023-06-15 17:20:00|48117.5|48067.5|48053.5|48003.5|48122.5|48072.5|48048.5|47998.5|447
1686849900000|2023-06-15 17:25:00|48052.5|48002.5|48015|47965|48077.5|48027.5|48012.5|47962.5|530
1686850200000|2023-06-15 17:30:00|48025|47975|48012.5|47962.5|48035.5|47985.5|47979.5|47929.5|603
1686850500000|2023-06-15 17:35:00|48009.5|47959.5|48029|47979|48035|47985|47977|47925|531
1686850800000|2023-06-15 17:40:00|48022|47972|48062.5|48012.5|48068|48018|48007.5|47957.5|528
1686851100000|2023-06-15 17:45:00|48052.5|48002.5|48035|47985|48058|48008|48014.5|47964.5|452
1686851400000|2023-06-15 17:50:00|48037.5|47987.5|48048|47998|48065|48012.5|48032|47982|468
1686851700000|2023-06-15 17:55:00|48039.5|47989.5|48030|47980|48048|47998|48022|47972|414
1686852000000|2023-06-15 18:00:00|48032|47982|48027.5|47977.5|48050|47992.5|48012.5|47962.5|494
1686852300000|2023-06-15 18:05:00|48019|47969|48017.5|47967.5|48027.5|47977.5|47999.5|47945|450
1686852600000|2023-06-15 18:10:00|48019.5|47969.5|48034.5|47984.5|48040.5|47990.5|47998.5|47948.5|430
1686852900000|2023-06-15 18:15:00|48039.5|47989.5|48053.5|48003.5|48065|48015|48023.5|47973.5|456
1686853200000|2023-06-15 18:20:00|48048.5|47998.5|48076.5|48026.5|48080.5|48030.5|48043.5|47993.5|323
1686853500000|2023-06-15 18:25:00|48069.5|48019.5|48064|48014|48094.5|48044.5|48043.5|47993.5|364
1686853800000|2023-06-15 18:30:00|48069.5|48019.5|48015|47965|48069.5|48019.5|48005|47955|399
1686854100000|2023-06-15 18:35:00|48009.5|47959.5|48004.5|47954.5|48015|47965|47979.5|47929.5|351
1686854400000|2023-06-15 18:40:00|48009.5|47959.5|48015.5|47965.5|48016.5|47966.5|47983.5|47933.5|357
1686854700000|2023-06-15 18:45:00|48009.5|47959.5|48006.5|47956.5|48022|47972|47998.5|47948.5|298
1686855000000|2023-06-15 18:50:00|48004.5|47954.5|47993.5|47943.5|48016.5|47966.5|47993.5|47943.5|354
1686855300000|2023-06-15 18:55:00|47999.5|47949.5|48003|47953|48012|47962|47988.5|47938.5|311
1686855600000|2023-06-15 19:00:00|48005.5|47955.5|48012|47962|48027|47977|47994.5|47944.5|370
1686855900000|2023-06-15 19:05:00|48007|47957|48018.5|47968.5|48035.5|47985.5|47997.5|47947.5|228
1686856200000|2023-06-15 19:10:00|48025.5|47975.5|48032|47982|48037|47987|48018.5|47968.5|224
1686856500000|2023-06-15 19:15:00|48027.5|47977.5|48030.5|47980.5|48039.5|47989.5|48018.5|47968.5|433
1686856800000|2023-06-15 19:20:00|48032|47982|48045|47995|48050.5|48000.5|48023.5|47973.5|157
1686857100000|2023-06-15 19:25:00|48033.5|47983.5|48046.5|47996.5|48060.5|48010.5|48027.5|47977.5|216
1686857400000|2023-06-15 19:30:00|48049.5|47999.5|48055|48005|48074.5|48024.5|48043.5|47993.5|192
1686857700000|2023-06-15 19:35:00|48053.5|48003.5|48034.5|47984.5|48059.5|48009.5|48017.5|47967.5|321
1686858000000|2023-06-15 19:40:00|48035.5|47985.5|48040.5|47990.5|48043|47993|48023.5|47973.5|214
1686858300000|2023-06-15 19:45:00|48039.5|47989.5|48043.5|47993.5|48052.5|48002.5|48028.5|47978.5|232
1686858600000|2023-06-15 19:50:00|48044.5|47994.5|48034.5|47984.5|48050.5|48000.5|48028.5|47978.5|286
1686858900000|2023-06-15 19:55:00|48039.5|47989.5|48045.5|47995.5|48049.5|47999.5|48028.5|47978.5|207
1686917400000|2023-06-16 12:10:00|48195|48145|48247|48197|48256|48206|48162|48112|509
1686917700000|2023-06-16 12:15:00|48241|48191|48273.5|48223.5|48319|48269|48209.5|48159.5|546
1686918000000|2023-06-16 12:20:00|48275.5|48225.5|48295|48245|48308.5|48258.5|48219.5|48169.5|608
1686918300000|2023-06-16 12:25:00|48293|48243|48263|48213|48317|48267|48219.5|48169.5|663
1686918600000|2023-06-16 12:30:00|48260.5|48210.5|48304|48254|48349|48299|48242|48192|581
1686918900000|2023-06-16 12:35:00|48301|48251|48316|48266|48328.5|48278.5|48287.5|48237.5|532
1686919200000|2023-06-16 12:40:00|48313.5|48263.5|48323.5|48273.5|48351|48301|48305|48255|451
1686919500000|2023-06-16 12:45:00|48324|48274|48347.5|48297.5|48362.5|48312.5|48315|48265|367
1686919800000|2023-06-16 12:50:00|48336.5|48286.5|48366.5|48316.5|48382.5|48332.5|48336.5|48286.5|507
1686920100000|2023-06-16 12:55:00|48367.5|48317.5|48338|48288|48380|48330|48315|48265|433
1686920400000|2023-06-16 13:00:00|48337.5|48287.5|48385|48335|48404.5|48354.5|48325|48275|595
1686920700000|2023-06-16 13:05:00|48382.5|48332.5|48476.5|48426.5|48485|48435|48375|48325|539
1686921000000|2023-06-16 13:10:00|48482.5|48432.5|48457|48407|48527.5|48477.5|48445|48395|562
1686921300000|2023-06-16 13:15:00|48452|48402|48470|48420|48472.5|48422.5|48441.5|48391.5|417
1686921600000|2023-06-16 13:20:00|48472.5|48422.5|48442.5|48392.5|48472.5|48422.5|48414|48364|554
1686921900000|2023-06-16 13:25:00|48440|48390|48459|48409|48483|48433|48425|48375|472
1686922200000|2023-06-16 13:30:00|48457|48407|48466.5|48416.5|48498|48448|48445|48395|562
1686922500000|2023-06-16 13:35:00|48464|48414|48419|48369|48492.5|48442.5|48415|48365|495
1686922800000|2023-06-16 13:40:00|48427|48377|48357.5|48307.5|48433|48383|48353.5|48303.5|491
1686923100000|2023-06-16 13:45:00|48353.5|48303.5|48332.5|48282.5|48375|48325|48308.5|48258.5|618
1686923400000|2023-06-16 13:50:00|48331|48281|48345|48295|48347.5|48297.5|48255|48205|625
1686923700000|2023-06-16 13:55:00|48325|48275|48305|48255|48357.5|48307.5|48258.5|48208.5|634
1686924000000|2023-06-16 14:00:00|48298.5|48248.5|48203.5|48153.5|48310|48260|48163.5|48113.5|856
1686924300000|2023-06-16 14:05:00|48208.5|48158.5|48230|48180|48285|48235|48188.5|48138.5|785
1686924600000|2023-06-16 14:10:00|48265|48185|48280|48230|48295|48245|48219|48169|671
1686924900000|2023-06-16 14:15:00|48267|48217|48255|48205|48295|48245|48201|48151|571
1686925200000|2023-06-16 14:20:00|48237.5|48187.5|48255|48205|48255|48205|48178.5|48128.5|556
1686925500000|2023-06-16 14:25:00|48248.5|48198.5|48227.5|48177.5|48285|48235|48221|48171|624
1686925800000|2023-06-16 14:30:00|48240|48190|48167|48117|48255|48205|48151.5|48101.5|539
1686926100000|2023-06-16 14:35:00|48172.5|48122.5|48163|48113|48195|48145|48153.5|48103.5|511
1686926400000|2023-06-16 14:40:00|48162.5|48112.5|48200|48150|48225|48175|48156.5|48106.5|577
1686926700000|2023-06-16 14:45:00|48198.5|48148.5|48212.5|48162.5|48285|48235|48193.5|48143.5|554
1686927000000|2023-06-16 14:50:00|48207.5|48157.5|48225|48175|48255|48205|48196.5|48146.5|570
1686927300000|2023-06-16 14:55:00|48228|48178|48307.5|48257.5|48325|48275|48218.5|48168.5|693
1686927600000|2023-06-16 15:00:00|48302.5|48252.5|48298|48248|48325|48275|48268.5|48218.5|675
1686927900000|2023-06-16 15:05:00|48293.5|48243.5|48277.5|48227.5|48335|48285|48274|48224|526
1686928200000|2023-06-16 15:10:00|48271.5|48221.5|48300|48250|48335|48285|48268.5|48218.5|521
1686928500000|2023-06-16 15:15:00|48292.5|48242.5|48263.5|48213.5|48315|48265|48236.5|48186.5|526
1686928800000|2023-06-16 15:20:00|48267.5|48217.5|48302.5|48252.5|48335|48285|48251.5|48201.5|460
1686929100000|2023-06-16 15:25:00|48301|48251|48342.5|48292.5|48365|48315|48281.5|48231.5|458
1686929400000|2023-06-16 15:30:00|48342|48292|48312|48262|48375|48325|48308.5|48258.5|409
1686929700000|2023-06-16 15:35:00|48323|48273|48363.5|48313.5|48385|48335|48311.5|48261.5|449
1686930000000|2023-06-16 15:40:00|48361|48311|48325|48275|48375|48325|48303.5|48253.5|462
1686930300000|2023-06-16 15:45:00|48311|48261|48297|48247|48335|48285|48286.5|48236.5|413
1686930600000|2023-06-16 15:50:00|48295|48245|48310|48260|48365|48315|48291.5|48241.5|345
1686930900000|2023-06-16 15:55:00|48306|48256|48340|48290|48365|48295|48283.5|48233.5|424
1686931200000|2023-06-16 16:00:00|48337|48287|48385|48335|48415|48365|48333.5|48283.5|501
1686931500000|2023-06-16 16:05:00|48382|48332|48357|48307|48405|48355|48348.5|48298.5|465
1686931800000|2023-06-16 16:10:00|48355|48305|48355|48305|48375|48325|48341.5|48291.5|284
1686932100000|2023-06-16 16:15:00|48357.5|48307.5|48336.5|48286.5|48375|48325|48336.5|48286.5|296
1686932400000|2023-06-16 16:20:00|48341.5|48291.5|48351.5|48301.5|48375|48325|48336.5|48286.5|218
1686932700000|2023-06-16 16:25:00|48360|48310|48347.5|48297.5|48385|48325|48331.5|48281.5|288
1686933000000|2023-06-16 16:30:00|48339.5|48289.5|48341.5|48291.5|48365|48315|48321.5|48271.5|330
1686933300000|2023-06-16 16:35:00|48342.5|48292.5|48365|48315|48375|48325|48339|48289|400
1686933600000|2023-06-16 16:40:00|48364.5|48314.5|48371.5|48321.5|48395|48345|48356.5|48306.5|350
1686933900000|2023-06-16 16:45:00|48376.5|48326.5|48397.5|48347.5|48425|48375|48376.5|48326.5|433
1686934200000|2023-06-16 16:50:00|48392|48342|48353|48303|48397.5|48347.5|48334.5|48284.5|412
1686934500000|2023-06-16 16:55:00|48352|48302|48277.5|48227.5|48355|48305|48265|48215|426
1686934800000|2023-06-16 17:00:00|48272.5|48222.5|48325|48275|48329.5|48279.5|48272.5|48222.5|367
1686935100000|2023-06-16 17:05:00|48322.5|48272.5|48332|48282|48385|48335|48302.5|48252.5|482
1686935400000|2023-06-16 17:10:00|48334.5|48284.5|48319.5|48269.5|48365|48315|48297.5|48247.5|462
1686935700000|2023-06-16 17:15:00|48315|48265|48329|48279|48345|48295|48302.5|48252.5|344
1686936000000|2023-06-16 17:20:00|48330|48280|48351.5|48301.5|48375|48325|48324|48274|300
1686936300000|2023-06-16 17:25:00|48357|48307|48306.5|48256.5|48375|48325|48304|48254|441
1686936600000|2023-06-16 17:30:00|48311.5|48261.5|48320|48270|48335|48285|48286.5|48236.5|326
1686936900000|2023-06-16 17:35:00|48321.5|48271.5|48325|48275|48355|48305|48311.5|48261.5|442
1686937200000|2023-06-16 17:40:00|48326.5|48276.5|48306.5|48256.5|48335|48285|48296.5|48246.5|412
1686937500000|2023-06-16 17:45:00|48304|48254|48287|48237|48315|48265|48281.5|48231.5|450
1686937800000|2023-06-16 17:50:00|48287.5|48237.5|48291.5|48241.5|48315|48265|48271.5|48221.5|285
1686938100000|2023-06-16 17:55:00|48296.5|48246.5|48275|48225|48315|48265|48246.5|48196.5|306
1686938400000|2023-06-16 18:00:00|48257.5|48207.5|48261.5|48211.5|48295|48245|48249|48199|374
1686938700000|2023-06-16 18:05:00|48264|48214|48247.5|48197.5|48285|48235|48241.5|48191.5|461
1686939000000|2023-06-16 18:10:00|48250|48200|48262|48212|48275|48225|48241.5|48191.5|377
1686939300000|2023-06-16 18:15:00|48267|48217|48246.5|48196.5|48270|48220|48231.5|48181.5|475
1686939600000|2023-06-16 18:20:00|48244|48194|48191.5|48141.5|48265|48215|48186.5|48136.5|483
1686939900000|2023-06-16 18:25:00|48192.5|48142.5|48195|48145|48215|48165|48171.5|48121.5|443
1686940200000|2023-06-16 18:30:00|48172.5|48122.5|48177|48127|48195|48145|48131.5|48081.5|508
1686940500000|2023-06-16 18:35:00|48176.5|48126.5|48179|48129|48205|48155|48161.5|48111.5|422
1686940800000|2023-06-16 18:40:00|48181.5|48131.5|48151.5|48101.5|48215|48165|48151.5|48101.5|237
1686941100000|2023-06-16 18:45:00|48162|48112|48164|48114|48195|48145|48136.5|48086.5|388
1686941400000|2023-06-16 18:50:00|48166.5|48116.5|48167|48117|48195|48145|48161.5|48111.5|286
1686941700000|2023-06-16 18:55:00|48165|48115|48164|48114|48185|48135|48151.5|48101.5|309
1686942000000|2023-06-16 19:00:00|48169.5|48119.5|48182.5|48132.5|48195|48145|48164|48114|368
1686942300000|2023-06-16 19:05:00|48186.5|48136.5|48186.5|48136.5|48205|48155|48166.5|48116.5|392
1686942600000|2023-06-16 19:10:00|48184|48134|48202.5|48152.5|48225|48175|48176.5|48126.5|261
1686942900000|2023-06-16 19:15:00|48211.5|48161.5|48225|48175|48245|48195|48199.5|48149.5|403
1686943200000|2023-06-16 19:20:00|48205|48155|48207|48157|48225|48175|48191.5|48141.5|464
1686943500000|2023-06-16 19:25:00|48196.5|48146.5|48209|48159|48245|48195|48191.5|48141.5|342
1686943800000|2023-06-16 19:30:00|48199.5|48149.5|48184.5|48134.5|48225|48175|48171.5|48121.5|452
1686944100000|2023-06-16 19:35:00|48187.5|48137.5|48196.5|48146.5|48215|48165|48184|48134|285
1686944400000|2023-06-16 19:40:00|48205|48155|48202|48152|48225|48175|48196.5|48146.5|307
1686944700000|2023-06-16 19:45:00|48205|48155|48210|48160|48217.5|48167.5|48196.5|48146.5|179
1686945000000|2023-06-16 19:50:00|48209.5|48159.5|48201.5|48151.5|48217.5|48167.5|48194|48144|174
1686945300000|2023-06-16 19:55:00|48206.5|48156.5|48232|48182|48247.5|48197.5|48205|48155|226
1687176600000|2023-06-19 12:10:00|48166.5|48116.5|48142|48092|48185|48135|48131.5|48079|350
1687176900000|2023-06-19 12:15:00|48151.5|48101.5|48144|48094|48169|48119|48131|48081|390
1687177200000|2023-06-19 12:20:00|48147|48097|48122|48072|48149|48099|48105|48055|404
1687177500000|2023-06-19 12:25:00|48131.5|48081.5|48081.5|48031.5|48131.5|48081.5|48066.5|48016.5|405
1687177800000|2023-06-19 12:30:00|48085|48035|48066.5|48016.5|48085|48035|48026.5|47976.5|329
1687178100000|2023-06-19 12:35:00|48071.5|48021.5|48024|47974|48085|48035|48021|47971|268
1687178400000|2023-06-19 12:40:00|48026.5|47976.5|48041.5|47991.5|48046.5|47996.5|48005|47955|355
1687178700000|2023-06-19 12:45:00|48045|47995|47991.5|47941.5|48048.5|47998.5|47965|47915|429
1687179000000|2023-06-19 12:50:00|47984|47934|47982.5|47932.5|47991.5|47941.5|47935|47885|434
1687179300000|2023-06-19 12:55:00|47982|47932|47991.5|47941.5|48017.5|47967.5|47972.5|47922.5|532
1687179600000|2023-06-19 13:00:00|47992.5|47942.5|47986.5|47936.5|48015|47965|47962.5|47912.5|551
1687179900000|2023-06-19 13:05:00|47989|47939|47983.5|47933.5|48006.5|47956.5|47963|47913|537
1687180200000|2023-06-19 13:10:00|47979|47929|47939|47889|47989|47939|47914|47864|530
1687180500000|2023-06-19 13:15:00|47920.5|47870.5|47975|47925|47975|47925|47920.5|47870.5|524
1687180800000|2023-06-19 13:20:00|47964|47914|47928.5|47878.5|47978|47928|47928.5|47878.5|529
1687181100000|2023-06-19 13:25:00|47950.5|47900.5|47876.5|47826.5|47950.5|47900.5|47819|47769|682
1687181400000|2023-06-19 13:30:00|47874|47824|47846.5|47796.5|47895|47845|47839|47789|524
1687181700000|2023-06-19 13:35:00|47848.5|47798.5|47850.5|47800.5|47885.5|47835.5|47841.5|47791.5|496
1687182000000|2023-06-19 13:40:00|47851.5|47801.5|47861.5|47811.5|47890.5|47840.5|47846.5|47796.5|516
1687182300000|2023-06-19 13:45:00|47869|47819|47851.5|47801.5|47885|47835|47841.5|47791.5|476
1687182600000|2023-06-19 13:50:00|47855.5|47805.5|47840.5|47790.5|47867.5|47817.5|47780.5|47730.5|602
1687182900000|2023-06-19 13:55:00|47833.5|47783.5|47848.5|47798.5|47857|47807|47817.5|47767.5|492
1687183200000|2023-06-19 14:00:00|47844|47794|47844|47794|47865|47815|47833.5|47783.5|477
1687183500000|2023-06-19 14:05:00|47850.5|47800.5|47861.5|47811.5|47878.5|47828.5|47841.5|47791.5|401
1687183800000|2023-06-19 14:10:00|47859|47809|47837|47787|47863.5|47813.5|47828.5|47778.5|478
1687184100000|2023-06-19 14:15:00|47831.5|47781.5|47875.5|47825.5|47885|47835|47827.5|47777.5|387
1687184400000|2023-06-19 14:20:00|47879|47829|47863.5|47813.5|47888.5|47838.5|47861.5|47811.5|335
1687184700000|2023-06-19 14:25:00|47874|47824|47858.5|47808.5|47881.5|47831.5|47858.5|47808.5|276
1687185000000|2023-06-19 14:30:00|47861|47811|47873.5|47823.5|47886|47828.5|47835|47785|307
1687185300000|2023-06-19 14:35:00|47864|47814|47857.5|47807.5|47885|47835|47854|47804|305
1687185600000|2023-06-19 14:40:00|47864|47814|47815|47765|47878.5|47815.5|47797.5|47747.5|437
1687185900000|2023-06-19 14:45:00|47815.5|47765.5|47835.5|47785.5|47838.5|47788.5|47781.5|47731.5|427
1687186200000|2023-06-19 14:50:00|47829|47779|47808|47758|47853.5|47803.5|47783.5|47733.5|485
1687186500000|2023-06-19 14:55:00|47804|47754|47706.5|47656.5|47826|47768.5|47699|47649|557
1687186800000|2023-06-19 15:00:00|47711.5|47661.5|47755|47705|47765|47715|47699|47649|655
1687187100000|2023-06-19 15:05:00|47751.5|47701.5|47751.5|47701.5|47772.5|47722.5|47739|47689|395
1687187400000|2023-06-19 15:10:00|47756.5|47706.5|47765|47715|47768|47718|47744|47694|409
1687187700000|2023-06-19 15:15:00|47759|47709|47746.5|47696.5|47768|47718|47739|47689|293
1687188000000|2023-06-19 15:20:00|47750|47700|47753|47703|47765|47715|47735|47685|227
1687188300000|2023-06-19 15:25:00|47753.5|47703.5|47762|47712|47766.5|47716.5|47721.5|47671.5|271
1687188600000|2023-06-19 15:30:00|47756.5|47706.5|47766.5|47716.5|47775|47725|47746.5|47696.5|258
1687188900000|2023-06-19 15:35:00|47777|47727|47761.5|47711.5|47785|47735|47755|47705|278
1687189200000|2023-06-19 15:40:00|47765|47715|47751.5|47701.5|47768|47718|47750.5|47700.5|238
1687189500000|2023-06-19 15:45:00|47750.5|47700.5|47725.5|47675.5|47755.5|47705.5|47721.5|47671.5|321
1687189800000|2023-06-19 15:50:00|47726.5|47676.5|47720.5|47670.5|47742.5|47692.5|47716.5|47666.5|335
1687190100000|2023-06-19 15:55:00|47726.5|47676.5|47726.5|47676.5|47727|47677|47706.5|47656.5|411
1687190400000|2023-06-19 16:00:00|47721.5|47671.5|47731.5|47681.5|47738|47688|47716.5|47666.5|298
1687190700000|2023-06-19 16:05:00|47738|47688|47764|47714|47772.5|47722.5|47731.5|47681.5|260
1687191000000|2023-06-19 16:10:00|47761.5|47711.5|47756.5|47706.5|47768|47718|47741.5|47691.5|254
1687191300000|2023-06-19 16:15:00|47757.5|47707.5|47751.5|47701.5|47768|47718|47749|47699|213
1687191600000|2023-06-19 16:20:00|47755.5|47705.5|47736.5|47686.5|47757.5|47707.5|47726.5|47676.5|200
1687191900000|2023-06-19 16:25:00|47740.5|47690.5|47730.5|47680.5|47745|47695|47724|47674|201
1687192200000|2023-06-19 16:30:00|47735|47685|47716.5|47666.5|47735.5|47685.5|47701.5|47651.5|319
1687192500000|2023-06-19 16:35:00|47727|47677|47714|47664|47727|47677|47706.5|47656.5|267
1687192800000|2023-06-19 16:40:00|47723|47673|47726.5|47676.5|47735|47685|47714|47664|213
1687193100000|2023-06-19 16:45:00|47727|47677|47730.5|47680.5|47735|47685|47721.5|47671.5|88
1687193400000|2023-06-19 16:50:00|47725.5|47675.5|47736.5|47686.5|47740.5|47690.5|47716.5|47666.5|161
1687193700000|2023-06-19 16:55:00|47730.5|47680.5|47740.5|47690.5|47745|47695|47726.5|47676.5|163
1687194000000|2023-06-19 17:00:00|47740|47690|47655.5|47605.5|47745|47695|47614|47564|390
1687194300000|2023-06-19 17:05:00|47660.5|47610.5|47664|47614|47688|47638|47654|47604|368
1687194600000|2023-06-19 17:10:00|47670|47620|47678|47628|47695.5|47645.5|47666.5|47616.5|339
1687194900000|2023-06-19 17:15:00|47680.5|47630.5|47700.5|47650.5|47705|47655|47676.5|47626.5|318
1687195200000|2023-06-19 17:20:00|47691.5|47641.5|47695.5|47645.5|47708|47658|47691.5|47641.5|223
1687195500000|2023-06-19 17:25:00|47696.5|47646.5|47704|47654|47717.5|47667.5|47686.5|47636.5|336
1687195800000|2023-06-19 17:30:00|47706.5|47656.5|47705|47655|47715|47665|47696.5|47646.5|243
1687196100000|2023-06-19 17:35:00|47693|47643|47710.5|47660.5|47715|47665|47689|47639|226
1687196400000|2023-06-19 17:40:00|47705.5|47655.5|47711.5|47661.5|47717.5|47667.5|47691.5|47641.5|298
1687196700000|2023-06-19 17:45:00|47706.5|47656.5|47715.5|47665.5|47727|47677|47697.5|47647.5|419
1687197000000|2023-06-19 17:50:00|47716.5|47666.5|47721.5|47671.5|47725|47675|47701.5|47651.5|205
1687197300000|2023-06-19 17:55:00|47720.5|47670.5|47725|47675|47727|47677|47716.5|47666.5|180
1687197600000|2023-06-19 18:00:00|47726.5|47676.5|47727|47677|47730|47680|47711.5|47661.5|248
1687197900000|2023-06-19 18:05:00|47726.5|47676.5|47716.5|47666.5|47727|47677|47710.5|47660.5|170
1687198200000|2023-06-19 18:10:00|47715.5|47665.5|47732.5|47682.5|47738|47688|47710.5|47660.5|189
1687198500000|2023-06-19 18:15:00|47738|47688|47721.5|47671.5|47740.5|47690.5|47716.5|47666.5|266
1687198800000|2023-06-19 18:20:00|47725.5|47675.5|47729|47679|47735.5|47685.5|47716.5|47666.5|383
1687199100000|2023-06-19 18:25:00|47727|47677|47716.5|47666.5|47730.5|47680.5|47716.5|47666.5|214
1687199400000|2023-06-19 18:30:00|47721.5|47671.5|47716.5|47666.5|47727|47677|47714|47664|229
1687199700000|2023-06-19 18:35:00|47723|47673|47690.5|47640.5|47725|47675|47690.5|47640.5|277
1687200000000|2023-06-19 18:40:00|47697|47647|47725|47675|47725|47675|47684|47634|228
1687200300000|2023-06-19 18:45:00|47715.5|47665.5|47711.5|47661.5|47727|47677|47709|47659|232
1687200600000|2023-06-19 18:50:00|47713|47663|47746.5|47696.5|47747|47697|47713|47663|308
1687200900000|2023-06-19 18:55:00|47750.5|47700.5|47780.5|47730.5|47795|47745|47741.5|47691.5|457
1687201200000|2023-06-19 19:00:00|47778|47728|47790.5|47740.5|47803|47753|47771.5|47721.5|429
1687201500000|2023-06-19 19:05:00|47777|47727|47790.5|47740.5|47797.5|47747.5|47777|47727|178
1687201800000|2023-06-19 19:10:00|47795|47745|47786.5|47736.5|47803|47753|47781.5|47731.5|202
1687202100000|2023-06-19 19:15:00|47791.5|47741.5|47795.5|47745.5|47797.5|47747.5|47786.5|47736.5|107
1687202400000|2023-06-19 19:20:00|47791.5|47741.5|47790.5|47740.5|47805|47755|47786.5|47736.5|233
1687202700000|2023-06-19 19:25:00|47793.5|47743.5|47775.5|47725.5|47795|47745|47771.5|47721.5|315
1687203000000|2023-06-19 19:30:00|47788|47738|47780.5|47730.5|47793.5|47743.5|47769|47719|439
1687203300000|2023-06-19 19:35:00|47781.5|47731.5|47765.5|47715.5|47795|47736|47756.5|47706.5|389
1687203600000|2023-06-19 19:40:00|47775|47725|47784.5|47734.5|47791|47741|47764|47714|286
1687203900000|2023-06-19 19:45:00|47782|47732|47782.5|47732.5|47784.5|47734.5|47775.5|47725.5|149
1687204200000|2023-06-19 19:50:00|47777.5|47727.5|47767.5|47717.5|47784.5|47734.5|47765.5|47715.5|179
1687204500000|2023-06-19 19:55:00|47768.5|47718.5|47770.5|47720.5|47784|47734|47765.5|47715.5|220
1687263000000|2023-06-20 12:10:00|47862.5|47812.5|47865|47815|47890|47840|47840.5|47790.5|479
1687263300000|2023-06-20 12:15:00|47871|47821|47842.5|47792.5|47889|47839|47820.5|47770.5|587
1687263600000|2023-06-20 12:20:00|47847|47797|47835|47785|47855|47805|47775.5|47725.5|616
1687263900000|2023-06-20 12:25:00|47844|47794|47822.5|47772.5|47879.5|47829.5|47798|47748|522
1687264200000|2023-06-20 12:30:00|47820|47770|47798|47748|47852.5|47802.5|47785|47735|566
1687264500000|2023-06-20 12:35:00|47802.5|47752.5|47822.5|47772.5|47852.5|47802.5|47795|47745|604
1687264800000|2023-06-20 12:40:00|47820.5|47770.5|47795.5|47745.5|47832.5|47782.5|47775|47725|578
1687265100000|2023-06-20 12:45:00|47790.5|47740.5|47810.5|47760.5|47812.5|47762.5|47765|47715|501
1687265400000|2023-06-20 12:50:00|47811.5|47761.5|47860.5|47810.5|47910.5|47860.5|47810.5|47760.5|711
1687265700000|2023-06-20 12:55:00|47847.5|47797.5|47875.5|47825.5|47890.5|47840.5|47817.5|47767.5|651
1687266000000|2023-06-20 13:00:00|47872.5|47822.5|47892.5|47842.5|47907.5|47857.5|47842.5|47792.5|616
1687266300000|2023-06-20 13:05:00|47882.5|47832.5|47922|47872|47933.5|47883.5|47857.5|47807.5|670
1687266600000|2023-06-20 13:10:00|47920.5|47870.5|47929.5|47879.5|47947.5|47897.5|47872.5|47822.5|591
1687266900000|2023-06-20 13:15:00|47947.5|47897.5|47957.5|47907.5|47977.5|47927.5|47912.5|47862.5|576
1687267200000|2023-06-20 13:20:00|47949.5|47899.5|47898|47848|47972.5|47922.5|47885|47835|560
1687267500000|2023-06-20 13:25:00|47903|47853|47885|47835|47927.5|47877.5|47873|47823|626
1687267800000|2023-06-20 13:30:00|47893|47843|47892.5|47842.5|47912.5|47862.5|47865|47815|662
1687268100000|2023-06-20 13:35:00|47885|47835|47896|47846|47907.5|47857.5|47872.5|47822.5|548
1687268400000|2023-06-20 13:40:00|47895.5|47845.5|47979|47929|47988.5|47938.5|47887.5|47837.5|680
1687268700000|2023-06-20 13:45:00|47983|47933|47953|47903|47983|47933|47912.5|47862.5|551
1687269000000|2023-06-20 13:50:00|47952.5|47902.5|47912|47862|47975|47925|47892.5|47842.5|656
1687269300000|2023-06-20 13:55:00|47919.5|47869.5|47922.5|47872.5|47939.5|47889.5|47867.5|47817.5|649
1687269600000|2023-06-20 14:00:00|47929.5|47879.5|47965.5|47915.5|47969.5|47919.5|47925|47875|573
1687269900000|2023-06-20 14:05:00|47962|47912|48006.5|47956.5|48033|47983|47962|47912|598
1687270200000|2023-06-20 14:10:00|48004.5|47954.5|47947|47897|48011.5|47961.5|47932.5|47882.5|595
1687270500000|2023-06-20 14:15:00|47951.5|47901.5|47932.5|47882.5|47956.5|47906.5|47917.5|47867.5|536
1687270800000|2023-06-20 14:20:00|47938|47888|47965.5|47915.5|47971.5|47921.5|47920|47870|610
1687271100000|2023-06-20 14:25:00|47973.5|47923.5|47964|47914|47991.5|47941.5|47952.5|47902.5|568
1687271400000|2023-06-20 14:30:00|47965|47915|47977.5|47927.5|47986.5|47936.5|47942.5|47892.5|533
1687271700000|2023-06-20 14:35:00|47985|47935|47966|47916|48021.5|47971.5|47960|47905|550
1687272000000|2023-06-20 14:40:00|47965|47915|47958|47908|47988.5|47938.5|47942.5|47892.5|582
1687272300000|2023-06-20 14:45:00|47962|47912|47921.5|47871.5|47988.5|47938.5|47903|47853|627
1687272600000|2023-06-20 14:50:00|47928|47878|47984.5|47934.5|48004.5|47954.5|47917.5|47867.5|564
1687272900000|2023-06-20 14:55:00|47978.5|47928.5|47911.5|47861.5|48009.5|47959.5|47907.5|47857.5|678
1687273200000|2023-06-20 15:00:00|47913.5|47863.5|47864|47814|47929.5|47879.5|47843|47793|675
1687273500000|2023-06-20 15:05:00|47857.5|47807.5|47889|47839|47896.5|47846.5|47802.5|47752.5|624
1687273800000|2023-06-20 15:10:00|47889.5|47839.5|47871|47821|47899|47849|47867.5|47817.5|553
1687274100000|2023-06-20 15:15:00|47873|47823|47891|47841|47901|47851|47842.5|47792.5|605
1687274400000|2023-06-20 15:20:00|47882.5|47832.5|47910|47860|47917.5|47867.5|47862.5|47812.5|507
1687274700000|2023-06-20 15:25:00|47907.5|47857.5|47892.5|47842.5|47926|47876|47872.5|47822.5|507
1687275000000|2023-06-20 15:30:00|47897.5|47847.5|47942.5|47892.5|47949|47899|47887.5|47837.5|456
1687275300000|2023-06-20 15:35:00|47937.5|47887.5|47938.5|47888.5|47954|47904|47915|47865|412
1687275600000|2023-06-20 15:40:00|47932.5|47882.5|47968.5|47918.5|47972.5|47922.5|47925|47875|406
1687275900000|2023-06-20 15:45:00|47967.5|47917.5|47955|47905|47969|47919|47932.5|47882.5|387
1687276200000|2023-06-20 15:50:00|47966.5|47916.5|47979.5|47929.5|47979.5|47929.5|47955|47905|247
1687276500000|2023-06-20 15:55:00|47967.5|47917.5|48002.5|47952.5|48004.5|47954.5|47967.5|47917.5|428
1687276800000|2023-06-20 16:00:00|47990|47940|48007.5|47957.5|48022.5|47972.5|47985|47935|496
1687277100000|2023-06-20 16:05:00|48014|47964|47992.5|47942.5|48014|47964|47977.5|47927.5|496
1687277400000|2023-06-20 16:10:00|47982.5|47932.5|47945|47895|47993.5|47943.5|47920|47870|433
1687277700000|2023-06-20 16:15:00|47947.5|47897.5|47910|47860|47962|47912|47897.5|47847.5|463
1687278000000|2023-06-20 16:20:00|47914.5|47864.5|47924.5|47874.5|47934|47884|47892.5|47842.5|449
1687278300000|2023-06-20 16:25:00|47922|47872|47922.5|47872.5|47954|47904|47907.5|47857.5|444
1687278600000|2023-06-20 16:30:00|47932.5|47882.5|47904.5|47854.5|47949|47899|47897.5|47847.5|468
1687278900000|2023-06-20 16:35:00|47900|47850|47940|47890|47954|47904|47892.5|47842.5|410
1687279200000|2023-06-20 16:40:00|47950|47900|47959.5|47909.5|47969|47919|47937.5|47887.5|388
1687279500000|2023-06-20 16:45:00|47955|47905|48009.5|47959.5|48009.5|47959.5|47950|47900|435
1687279800000|2023-06-20 16:50:00|48005|47955|48052|48002|48059.5|48009.5|47987.5|47937.5|438
1687280100000|2023-06-20 16:55:00|48042.5|47992.5|48037.5|47987.5|48065|48015|48010|47960|414
1687280400000|2023-06-20 17:00:00|48030|47980|47997.5|47947.5|48037.5|47987.5|47967.5|47917.5|508
1687280700000|2023-06-20 17:05:00|48007.5|47957.5|48075|48025|48084|48034|47997.5|47947.5|463
1687281000000|2023-06-20 17:10:00|48080.5|48030.5|48063.5|48013.5|48109|48059|48055|48005|519
1687281300000|2023-06-20 17:15:00|48061.5|48011.5|48020|47970|48067.5|48017.5|48012.5|47962.5|419
1687281600000|2023-06-20 17:20:00|48027.5|47977.5|47972.5|47922.5|48028.5|47978.5|47947.5|47897.5|577
1687281900000|2023-06-20 17:25:00|47964.5|47914.5|48008.5|47958.5|48023|47967.5|47952.5|47902.5|520
1687282200000|2023-06-20 17:30:00|48011.5|47961.5|48009.5|47959.5|48024.5|47974.5|47982.5|47932.5|440
1687282500000|2023-06-20 17:35:00|48007|47957|47993.5|47943.5|48009.5|47959.5|47957.5|47907.5|360
1687282800000|2023-06-20 17:40:00|47994.5|47944.5|48004|47954|48010.5|47960.5|47965|47915|366
1687283100000|2023-06-20 17:45:00|48006|47956|47993.5|47943.5|48023.5|47973.5|47962.5|47912.5|430
1687283400000|2023-06-20 17:50:00|47985|47935|47986.5|47936.5|48003|47953|47972.5|47922.5|359
1687283700000|2023-06-20 17:55:00|47982.5|47932.5|47949.5|47899.5|47986|47936|47942.5|47892.5|313
1687284000000|2023-06-20 18:00:00|47956.5|47906.5|47935|47885|47963.5|47913.5|47917.5|47867.5|399
1687284300000|2023-06-20 18:05:00|47947.5|47897.5|47968|47918|47981|47931|47935|47885|424
1687284600000|2023-06-20 18:10:00|47966.5|47916.5|47926.5|47876.5|47978.5|47928.5|47902.5|47852.5|493
1687284900000|2023-06-20 18:15:00|47917|47867|47929|47879|47943|47893|47897.5|47847.5|396
1687285200000|2023-06-20 18:20:00|47926.5|47876.5|47927|47877|47951.5|47901.5|47887.5|47837.5|442
1687285500000|2023-06-20 18:25:00|47921.5|47871.5|47905|47855|47937.5|47887.5|47892.5|47842.5|466
1687285800000|2023-06-20 18:30:00|47909|47859|47872.5|47822.5|47919.5|47869.5|47867.5|47815|379
1687286100000|2023-06-20 18:35:00|47886.5|47836.5|47877|47827|47891.5|47841.5|47860|47810|382
1687286400000|2023-06-20 18:40:00|47886.5|47836.5|47936|47886|47948.5|47898.5|47872.5|47822.5|477
1687286700000|2023-06-20 18:45:00|47942|47892|47939|47889|47958.5|47908.5|47917.5|47867.5|418
1687287000000|2023-06-20 18:50:00|47936.5|47886.5|47932|47882|47958.5|47908.5|47915|47865|379
1687287300000|2023-06-20 18:55:00|47924.5|47874.5|47921.5|47871.5|47938.5|47888.5|47907.5|47857.5|468
1687287600000|2023-06-20 19:00:00|47922.5|47872.5|47935|47885|47947.5|47897.5|47907.5|47857.5|450
1687287900000|2023-06-20 19:05:00|47937.5|47887.5|47909.5|47859.5|47942.5|47892.5|47905|47855|365
1687288200000|2023-06-20 19:10:00|47914.5|47864.5|47917.5|47867.5|47928.5|47878.5|47897.5|47847.5|268
1687288500000|2023-06-20 19:15:00|47914.5|47864.5|47932|47882|47952.5|47902.5|47902.5|47852.5|307
1687288800000|2023-06-20 19:20:00|47947.5|47897.5|47947.5|47897.5|47952.5|47902.5|47925|47875|313
1687289100000|2023-06-20 19:25:00|47932|47882|47936|47886|47952.5|47902.5|47917.5|47865|448
1687289400000|2023-06-20 19:30:00|47933.5|47883.5|47932.5|47882.5|47948.5|47898.5|47912|47862|326
1687289700000|2023-06-20 19:35:00|47943.5|47893.5|47924|47874|47952.5|47902.5|47905|47855|271
1687290000000|2023-06-20 19:40:00|47926|47876|47927.5|47877.5|47942.5|47892.5|47912.5|47862.5|412
1687290300000|2023-06-20 19:45:00|47912.5|47862.5|47947.5|47897.5|47948.5|47898.5|47907.5|47857.5|290
1687290600000|2023-06-20 19:50:00|47932.5|47882.5|47960.5|47910.5|47968.5|47918.5|47932|47882|340
1687290900000|2023-06-20 19:55:00|47947|47897|47983.5|47933.5|47993.5|47943.5|47947|47897|306
1687349400000|2023-06-21 12:10:00|47885.5|47835.5|47905.5|47855.5|47905.5|47855.5|47834.5|47784.5|347
1687349700000|2023-06-21 12:15:00|47914.5|47864.5|48060.5|48010.5|48075|48025|47914.5|47864.5|619
1687350000000|2023-06-21 12:20:00|48068|48018|48113|48063|48151.5|48101.5|48044.5|47994.5|684
1687350300000|2023-06-21 12:25:00|48116.5|48066.5|48120.5|48070.5|48133.5|48083.5|48059.5|48009.5|467
1687350600000|2023-06-21 12:30:00|48123.5|48073.5|48169|48119|48171.5|48121.5|48099.5|48049.5|674
1687350900000|2023-06-21 12:35:00|48168.5|48118.5|48147.5|48097.5|48189.5|48139.5|48132|48082|574
1687351200000|2023-06-21 12:40:00|48153.5|48103.5|48162.5|48112.5|48169.5|48119.5|48127|48077|432
1687351500000|2023-06-21 12:45:00|48160.5|48110.5|48079.5|48029.5|48180.5|48130.5|48062|48012|523
1687351800000|2023-06-21 12:50:00|48057|48007|48060.5|48010.5|48089.5|48039.5|48022|47972|416
1687352100000|2023-06-21 12:55:00|48058|48008|48052|48002|48097.5|48047.5|47997|47947|515
1687352400000|2023-06-21 13:00:00|48068.5|48018.5|48072|48022|48093.5|48043.5|48012.5|47962.5|628
1687352700000|2023-06-21 13:05:00|48083.5|48033.5|48089.5|48039.5|48098.5|48048.5|48062.5|48012.5|469
1687353000000|2023-06-21 13:10:00|48097.5|48047.5|48087.5|48037.5|48132.5|48082.5|48060|48010|374
1687353300000|2023-06-21 13:15:00|48088.5|48038.5|48020|47970|48095|48040.5|48010|47960|466
1687353600000|2023-06-21 13:20:00|48033.5|47983.5|48065|47985|48082.5|48032.5|47997.5|47947.5|498
1687353900000|2023-06-21 13:25:00|48045|47995|47992.5|47942.5|48070|48017.5|47954|47904|519
1687354200000|2023-06-21 13:30:00|47990.5|47940.5|47926|47876|47995.5|47945.5|47921|47871|641
1687354500000|2023-06-21 13:35:00|47935|47885|47978.5|47928.5|47992.5|47942.5|47916|47866|556
1687354800000|2023-06-21 13:40:00|47979.5|47929.5|47973.5|47923.5|47994.5|47944.5|47943.5|47893.5|615
1687355100000|2023-06-21 13:45:00|47976|47926|47879.5|47829.5|47978.5|47928.5|47863.5|47813.5|646
1687355400000|2023-06-21 13:50:00|47871|47821|47933.5|47883.5|47945|47895|47871|47821|563
1687355700000|2023-06-21 13:55:00|47928.5|47878.5|47903.5|47853.5|47939.5|47889.5|47883.5|47833.5|434
1687356000000|2023-06-21 14:00:00|47904.5|47854.5|47897.5|47847.5|47909.5|47859.5|47852.5|47802.5|527
1687356300000|2023-06-21 14:05:00|47899.5|47849.5|47918.5|47868.5|47944.5|47894.5|47884.5|47834.5|546
1687356600000|2023-06-21 14:10:00|47921|47871|47868.5|47818.5|47923.5|47873.5|47812.5|47762.5|470
1687356900000|2023-06-21 14:15:00|47867.5|47817.5|47854.5|47804.5|47870|47820|47842.5|47792.5|417
1687357200000|2023-06-21 14:20:00|47858.5|47808.5|47826|47776|47869.5|47819.5|47798.5|47748.5|522
1687357500000|2023-06-21 14:25:00|47822.5|47772.5|47804.5|47754.5|47835|47785|47785|47735|473
1687357800000|2023-06-21 14:30:00|47795|47745|47739|47689|47802|47752|47717.5|47667.5|569
1687358100000|2023-06-21 14:35:00|47734.5|47684.5|47737.5|47687.5|47755|47705|47684.5|47634.5|582
1687358400000|2023-06-21 14:40:00|47738.5|47688.5|47783.5|47733.5|47788.5|47738.5|47717.5|47667.5|559
1687358700000|2023-06-21 14:45:00|47788.5|47738.5|47774.5|47724.5|47809.5|47759.5|47772.5|47722.5|423
1687359000000|2023-06-21 14:50:00|47779.5|47729.5|47730.5|47680.5|47794.5|47744.5|47723.5|47673.5|433
1687359300000|2023-06-21 14:55:00|47732.5|47682.5|47710.5|47660.5|47755|47705|47709|47659|523
1687359600000|2023-06-21 15:00:00|47714.5|47664.5|47735.5|47685.5|47749.5|47699.5|47699.5|47649.5|423
1687359900000|2023-06-21 15:05:00|47733|47683|47734.5|47684.5|47759.5|47709.5|47729|47679|362
1687360200000|2023-06-21 15:10:00|47734|47684|47699.5|47649.5|47739.5|47689.5|47697.5|47647.5|380
1687360500000|2023-06-21 15:15:00|47697|47647|47709.5|47659.5|47719.5|47669.5|47680|47630|327
1687360800000|2023-06-21 15:20:00|47708|47658|47698|47648|47712|47662|47683|47633|316
1687361100000|2023-06-21 15:25:00|47695.5|47645.5|47703|47653|47715|47665|47693|47643|192
1687361400000|2023-06-21 15:30:00|47709.5|47659.5|47695|47645|47715|47665|47688|47638|144
1687361700000|2023-06-21 15:35:00|47693|47643|47683.5|47633.5|47695|47645|47673|47623|142
1687362000000|2023-06-21 15:40:00|47680.5|47630.5|47690.5|47640.5|47699.5|47649.5|47663.5|47613.5|299
1687362300000|2023-06-21 15:45:00|47695.5|47645.5|47714.5|47664.5|47715|47665|47689.5|47639.5|194
1687362600000|2023-06-21 15:50:00|47708|47658|47704.5|47654.5|47715|47665|47695.5|47645.5|290
1687362900000|2023-06-21 15:55:00|47708|47658|47669.5|47619.5|47709.5|47659.5|47663.5|47613.5|220
1687363200000|2023-06-21 16:00:00|47675.5|47625.5|47690.5|47640.5|47703|47649.5|47668.5|47618.5|334
1687363500000|2023-06-21 16:05:00|47686.5|47636.5|47699.5|47649.5|47700.5|47650.5|47671|47621|171
1687363800000|2023-06-21 16:10:00|47690.5|47640.5|47684.5|47634.5|47708|47655|47684.5|47628|210
1687364100000|2023-06-21 16:15:00|47695.5|47645.5|47707|47657|47709.5|47659.5|47679.5|47629.5|268
1687364400000|2023-06-21 16:20:00|47705.5|47655.5|47700.5|47650.5|47709.5|47659.5|47689.5|47639.5|275
1687364700000|2023-06-21 16:25:00|47704.5|47654.5|47720.5|47670.5|47739.5|47689.5|47694.5|47644.5|253
1687365000000|2023-06-21 16:30:00|47712.5|47662.5|47725.5|47675.5|47739.5|47689.5|47706.5|47656.5|342
1687365300000|2023-06-21 16:35:00|47729.5|47679.5|47719.5|47669.5|47729.5|47679.5|47706.5|47656.5|195
1687365600000|2023-06-21 16:40:00|47724.5|47674.5|47708|47658|47725.5|47675.5|47699.5|47649.5|109
1687365900000|2023-06-21 16:45:00|47702|47652|47697.5|47647.5|47719.5|47669.5|47689.5|47639.5|311
1687366200000|2023-06-21 16:50:00|47702|47652|47689.5|47639.5|47707|47657|47674.5|47624.5|270
1687366500000|2023-06-21 16:55:00|47690.5|47640.5|47705.5|47655.5|47719.5|47669.5|47684.5|47634.5|145
1687366800000|2023-06-21 17:00:00|47714.5|47664.5|47699.5|47649.5|47716|47666|47690.5|47640.5|217
1687367100000|2023-06-21 17:05:00|47706|47656|47695.5|47645.5|47709.5|47659.5|47690.5|47640.5|161
1687367400000|2023-06-21 17:10:00|47701|47651|47703|47653|47715|47665|47695.5|47645.5|122
1687367700000|2023-06-21 17:15:00|47706|47656|47679|47629|47715|47665|47674.5|47624.5|259
1687368000000|2023-06-21 17:20:00|47675.5|47625.5|47680.5|47630.5|47699|47645|47674.5|47619|228
1687368300000|2023-06-21 17:25:00|47675.5|47625.5|47688|47638|47705|47655|47665.5|47615.5|176
1687368600000|2023-06-21 17:30:00|47687|47637|47705|47655|47707|47657|47679|47629|138
1687368900000|2023-06-21 17:35:00|47698.5|47648.5|47719.5|47669.5|47725|47675|47692|47642|204
1687369200000|2023-06-21 17:40:00|47705.5|47655.5|47706|47656|47725|47675|47699|47649|205
1687369500000|2023-06-21 17:45:00|47708.5|47658.5|47706|47656|47715|47665|47679|47629|184
1687369800000|2023-06-21 17:50:00|47701|47651|47711|47661|47725|47675|47694|47644|216
1687370100000|2023-06-21 17:55:00|47716|47666|47705.5|47655.5|47729.5|47679.5|47704.5|47654.5|118
1687370400000|2023-06-21 18:00:00|47703.5|47653.5|47707.5|47657.5|47719.5|47669.5|47694|47644|230
1687370700000|2023-06-21 18:05:00|47712.5|47662.5|47689.5|47639.5|47715|47665|47685.5|47635.5|207
1687371000000|2023-06-21 18:10:00|47695|47645|47685|47635|47705|47655|47669|47619|237
1687371300000|2023-06-21 18:15:00|47669.5|47619.5|47684.5|47634.5|47689.5|47639.5|47669.5|47619.5|130
1687371600000|2023-06-21 18:20:00|47671|47621|47659.5|47609.5|47685|47635|47649.5|47599.5|274
1687371900000|2023-06-21 18:25:00|47652.5|47602.5|47676|47626|47689.5|47639.5|47649.5|47599.5|178
1687372200000|2023-06-21 18:30:00|47671.5|47621.5|47680.5|47630.5|47689.5|47639.5|47669.5|47619.5|122
1687372500000|2023-06-21 18:35:00|47682.5|47632.5|47669.5|47619.5|47689.5|47639.5|47664.5|47614.5|155
1687372800000|2023-06-21 18:40:00|47666|47616|47674.5|47624.5|47689.5|47639.5|47649.5|47599.5|152
1687373100000|2023-06-21 18:45:00|47677.5|47627.5|47692.5|47642.5|47699.5|47649.5|47669.5|47619.5|118
1687373400000|2023-06-21 18:50:00|47696|47646|47686|47636|47705|47655|47669.5|47619.5|123
1687373700000|2023-06-21 18:55:00|47685.5|47635.5|47686|47636|47699.5|47649.5|47669.5|47619.5|157
1687374000000|2023-06-21 19:00:00|47684.5|47634.5|47691|47641|47705|47655|47684.5|47634.5|130
1687374300000|2023-06-21 19:05:00|47689.5|47639.5|47689.5|47639.5|47705|47655|47684.5|47634.5|165
1687374600000|2023-06-21 19:10:00|47692.5|47642.5|47710.5|47660.5|47719.5|47669.5|47684.5|47634.5|129
1687374900000|2023-06-21 19:15:00|47714.5|47664.5|47714.5|47664.5|47735|47685|47709.5|47659.5|144
1687375200000|2023-06-21 19:20:00|47719.5|47669.5|47729.5|47679.5|47735|47685|47714.5|47664.5|120
1687375500000|2023-06-21 19:25:00|47717.5|47667.5|47720.5|47670.5|47729.5|47679.5|47709.5|47659.5|152
1687375800000|2023-06-21 19:30:00|47721|47671|47710.5|47660.5|47729.5|47679.5|47704.5|47654.5|217
1687376100000|2023-06-21 19:35:00|47708.5|47658.5|47710.5|47660.5|47715|47665|47694.5|47644.5|149
1687376400000|2023-06-21 19:40:00|47712.5|47662.5|47714|47664|47729.5|47679.5|47699.5|47649.5|124
1687376700000|2023-06-21 19:45:00|47715.5|47665.5|47694|47644|47719.5|47669.5|47692|47642|182
1687377000000|2023-06-21 19:50:00|47689.5|47639.5|47695.5|47645.5|47709.5|47659.5|47689.5|47639.5|184
1687377300000|2023-06-21 19:55:00|47701|47651|47701|47651|47714.5|47664.5|47689.5|47639.5|132
1687435800000|2023-06-22 12:10:00|47679.5|47629.5|47711.5|47661.5|47734.5|47684.5|47654.5|47604.5|416
1687436100000|2023-06-22 12:15:00|47709.5|47659.5|47716|47666|47744.5|47694.5|47695|47645|402
1687436400000|2023-06-22 12:20:00|47715|47665|47667.5|47617.5|47737|47687|47645|47595|405
1687436700000|2023-06-22 12:25:00|47684.5|47634.5|47645|47595|47689.5|47639.5|47622.5|47572.5|342
1687437000000|2023-06-22 12:30:00|47659.5|47609.5|47587.5|47537.5|47659.5|47609.5|47575|47525|593
1687437300000|2023-06-22 12:35:00|47589|47539|47547.5|47497.5|47598|47548|47540.5|47490.5|399
1687437600000|2023-06-22 12:40:00|47553.5|47503.5|47616|47566|47621.5|47571.5|47535|47485|325
1687437900000|2023-06-22 12:45:00|47613|47563|47579|47529|47616.5|47566.5|47545|47495|509
1687438200000|2023-06-22 12:50:00|47576.5|47526.5|47576.5|47526.5|47620.5|47570.5|47562.5|47512.5|459
1687438500000|2023-06-22 12:55:00|47574.5|47524.5|47617.5|47567.5|47632.5|47582.5|47570.5|47520.5|468
1687438800000|2023-06-22 13:00:00|47611.5|47561.5|47691.5|47641.5|47722.5|47672.5|47611.5|47561.5|524
1687439100000|2023-06-22 13:05:00|47692.5|47642.5|47711.5|47661.5|47742|47692|47665|47615|654
1687439400000|2023-06-22 13:10:00|47705|47655|47775|47725|47787|47737|47695.5|47645.5|634
1687439700000|2023-06-22 13:15:00|47766.5|47716.5|47731.5|47681.5|47782|47732|47721.5|47671.5|500
1687440000000|2023-06-22 13:20:00|47731|47681|47705|47655|47732|47682|47687.5|47637.5|483
1687440300000|2023-06-22 13:25:00|47697.5|47647.5|47729|47679|47767|47717|47697.5|47647.5|512
1687440600000|2023-06-22 13:30:00|47726.5|47676.5|47716.5|47666.5|47752|47702|47711.5|47661.5|560
1687440900000|2023-06-22 13:35:00|47721.5|47671.5|47726.5|47676.5|47741.5|47691.5|47664|47614|497
1687441200000|2023-06-22 13:40:00|47731.5|47681.5|47785|47735|47821.5|47771.5|47704|47654|443
1687441500000|2023-06-22 13:45:00|47801.5|47751.5|47761.5|47711.5|47821.5|47771.5|47744|47694|518
1687441800000|2023-06-22 13:50:00|47763|47713|47740.5|47690.5|47775|47725|47716.5|47666.5|463
1687442100000|2023-06-22 13:55:00|47739|47689|47748|47698|47783|47733|47706.5|47656.5|445
1687442400000|2023-06-22 14:00:00|47749|47699|47818|47768|47818|47768|47741.5|47691.5|442
1687442700000|2023-06-22 14:05:00|47815.5|47765.5|47789|47739|47844|47794|47765|47715|498
1687443000000|2023-06-22 14:10:00|47790.5|47740.5|47751.5|47701.5|47805|47753|47745|47695|421
1687443300000|2023-06-22 14:15:00|47746.5|47696.5|47796.5|47746.5|47819.5|47769.5|47731.5|47681.5|338
1687443600000|2023-06-22 14:20:00|47795.5|47745.5|47785|47735|47816.5|47766.5|47785|47735|279
1687443900000|2023-06-22 14:25:00|47784|47734|47790|47740|47806.5|47756.5|47765|47715|369
1687444200000|2023-06-22 14:30:00|47789|47739|47811.5|47761.5|47811.5|47761.5|47781.5|47731.5|303
1687444500000|2023-06-22 14:35:00|47814|47764|47786.5|47736.5|47831.5|47781.5|47775|47725|301
1687444800000|2023-06-22 14:40:00|47784|47734|47774|47724|47793.5|47743.5|47769|47719|279
1687445100000|2023-06-22 14:45:00|47774.5|47724.5|47775|47725|47782|47732|47735|47685|248
1687445400000|2023-06-22 14:50:00|47774.5|47724.5|47764|47714|47787|47737|47755|47705|226
1687445700000|2023-06-22 14:55:00|47769|47719|47781.5|47731.5|47786.5|47736.5|47756.5|47706.5|274
1687446000000|2023-06-22 15:00:00|47784|47734|47816.5|47766.5|47846.5|47796.5|47775|47725|378
1687446300000|2023-06-22 15:05:00|47821.5|47771.5|47767|47717|47821.5|47771.5|47745|47695|353
1687446600000|2023-06-22 15:10:00|47769|47719|47746.5|47696.5|47776.5|47726.5|47739|47689|263
1687446900000|2023-06-22 15:15:00|47741.5|47691.5|47771.5|47721.5|47776.5|47726.5|47739|47689|270
1687447200000|2023-06-22 15:20:00|47765|47715|47774|47724|47796.5|47746.5|47761.5|47711.5|227
1687447500000|2023-06-22 15:25:00|47775|47725|47779.5|47729.5|47785|47735|47754|47704|271
1687447800000|2023-06-22 15:30:00|47784|47734|47759.5|47709.5|47806.5|47756.5|47744|47694|345
1687448100000|2023-06-22 15:35:00|47764|47714|47717.5|47667.5|47764|47714|47701.5|47651.5|360
1687448400000|2023-06-22 15:40:00|47719.5|47669.5|47763.5|47713.5|47765|47715|47714|47664|293
1687448700000|2023-06-22 15:45:00|47761|47711|47775|47725|47793.5|47743.5|47755|47705|332
1687449000000|2023-06-22 15:50:00|47779|47729|47781.5|47731.5|47789|47739|47772.5|47722.5|108
1687449300000|2023-06-22 15:55:00|47778.5|47728.5|47788.5|47738.5|47795|47745|47771.5|47721.5|149
1687449600000|2023-06-22 16:00:00|47794|47744|47804|47754|47815|47765|47785|47735|317
1687449900000|2023-06-22 16:05:00|47801.5|47751.5|47783.5|47733.5|47804|47754|47771.5|47721.5|266
1687450200000|2023-06-22 16:10:00|47784|47734|47774.5|47724.5|47799.5|47749.5|47741.5|47691.5|272
1687450500000|2023-06-22 16:15:00|47767.5|47717.5|47763.5|47713.5|47779|47729|47755|47705|187
1687450800000|2023-06-22 16:20:00|47765|47715|47699.5|47649.5|47765|47715|47681.5|47631.5|300
1687451100000|2023-06-22 16:25:00|47698.5|47648.5|47718.5|47668.5|47724|47674|47691.5|47641.5|114
1687451400000|2023-06-22 16:30:00|47721.5|47671.5|47716.5|47666.5|47759|47709|47705|47655|250
1687451700000|2023-06-22 16:35:00|47714|47664|47723.5|47673.5|47728.5|47678.5|47695|47645|288
1687452000000|2023-06-22 16:40:00|47726|47676|47705|47655|47734.5|47684.5|47705|47655|168
1687452300000|2023-06-22 16:45:00|47713.5|47663.5|47699.5|47649.5|47714.5|47664.5|47691|47641|159
1687452600000|2023-06-22 16:50:00|47704.5|47654.5|47691.5|47641.5|47725|47675|47681.5|47631.5|309
1687452900000|2023-06-22 16:55:00|47694|47644|47703.5|47653.5|47719.5|47669.5|47685|47635|178
1687453200000|2023-06-22 17:00:00|47706.5|47656.5|47759.5|47709.5|47779.5|47729.5|47701.5|47651.5|232
1687453500000|2023-06-22 17:05:00|47756|47706|47733.5|47683.5|47765|47715|47711.5|47661.5|204
1687453800000|2023-06-22 17:10:00|47729.5|47679.5|47748.5|47698.5|47764.5|47714.5|47729.5|47679.5|227
1687454100000|2023-06-22 17:15:00|47743.5|47693.5|47783.5|47733.5|47815|47765|47731.5|47681.5|381
1687454400000|2023-06-22 17:20:00|47784.5|47734.5|47796|47746|47809.5|47759.5|47765|47715|190
1687454700000|2023-06-22 17:25:00|47798.5|47748.5|47811.5|47761.5|47815|47765|47783.5|47733.5|259
1687455000000|2023-06-22 17:30:00|47811|47761|47864.5|47814.5|47903.5|47853.5|47805|47755|394
1687455300000|2023-06-22 17:35:00|47860|47810|47883.5|47833.5|47884|47834|47845|47795|349
1687455600000|2023-06-22 17:40:00|47879|47829|47829|47779|47884.5|47834.5|47821.5|47771.5|280
1687455900000|2023-06-22 17:45:00|47834.5|47784.5|47806.5|47756.5|47834.5|47784.5|47801.5|47751.5|281
1687456200000|2023-06-22 17:50:00|47808|47758|47809.5|47759.5|47823.5|47773.5|47801.5|47751.5|136
1687456500000|2023-06-22 17:55:00|47804.5|47754.5|47769.5|47719.5|47818.5|47768.5|47765|47715|166
1687456800000|2023-06-22 18:00:00|47775|47725|47774.5|47724.5|47779.5|47729.5|47761.5|47711.5|285
1687457100000|2023-06-22 18:05:00|47769.5|47719.5|47767|47717|47789.5|47739.5|47761.5|47711.5|260
1687457400000|2023-06-22 18:10:00|47769|47719|47769.5|47719.5|47775|47725|47756.5|47706.5|112
1687457700000|2023-06-22 18:15:00|47763.5|47713.5|47773.5|47723.5|47785|47735|47761.5|47711.5|192
1687458000000|2023-06-22 18:20:00|47774.5|47724.5|47771.5|47721.5|47784.5|47734.5|47764.5|47714.5|132
1687458300000|2023-06-22 18:25:00|47776|47726|47734.5|47684.5|47779.5|47729.5|47721.5|47671.5|215
1687458600000|2023-06-22 18:30:00|47731.5|47681.5|47737|47687|47739.5|47689.5|47685|47631|247
1687458900000|2023-06-22 18:35:00|47736.5|47686.5|47734|47684|47745|47695|47721.5|47671.5|200
1687459200000|2023-06-22 18:40:00|47731.5|47681.5|47746.5|47696.5|47756.5|47706.5|47725|47675|206
1687459500000|2023-06-22 18:45:00|47751|47701|47753.5|47703.5|47767|47717|47735|47685|212
1687459800000|2023-06-22 18:50:00|47759.5|47709.5|47785|47735|47791.5|47741.5|47758.5|47708.5|208
1687460100000|2023-06-22 18:55:00|47779.5|47729.5|47785|47735|47794.5|47744.5|47766.5|47716.5|382
1687460400000|2023-06-22 19:00:00|47782.5|47732.5|47786.5|47736.5|47797|47747|47765|47715|280
1687460700000|2023-06-22 19:05:00|47792.5|47742.5|47786.5|47736.5|47797|47747|47784|47734|107
1687461000000|2023-06-22 19:10:00|47792.5|47742.5|47766.5|47716.5|47794.5|47744.5|47761.5|47711.5|188
1687461300000|2023-06-22 19:15:00|47763.5|47713.5|47788.5|47738.5|47794.5|47744.5|47754.5|47704.5|248
1687461600000|2023-06-22 19:20:00|47794|47744|47805.5|47755.5|47806.5|47756.5|47784.5|47734.5|195
1687461900000|2023-06-22 19:25:00|47809.5|47759.5|47801.5|47751.5|47829.5|47779.5|47794|47744|171
1687462200000|2023-06-22 19:30:00|47799.5|47749.5|47790.5|47740.5|47806.5|47756.5|47784|47734|230
1687462500000|2023-06-22 19:35:00|47784.5|47734.5|47779.5|47729.5|47797|47747|47771.5|47721.5|132
1687462800000|2023-06-22 19:40:00|47776|47726|47756.5|47706.5|47782|47732|47751.5|47701.5|115
1687463100000|2023-06-22 19:45:00|47753.5|47703.5|47755.5|47705.5|47765.5|47715.5|47743.5|47693.5|141
1687463400000|2023-06-22 19:50:00|47750.5|47700.5|47743.5|47693.5|47761.5|47711.5|47735.5|47685.5|106
1687463700000|2023-06-22 19:55:00|47745.5|47695.5|47741.5|47691.5|47752|47702|47726.5|47676.5|154
1687522200000|2023-06-23 12:10:00|48038.5|47988.5|48073.5|48023.5|48095.5|48045.5|48033.5|47983.5|301
1687522500000|2023-06-23 12:15:00|48076|48026|48058.5|48008.5|48085|48035|48008.5|47958.5|476
1687522800000|2023-06-23 12:20:00|48038.5|47988.5|48005|47955|48086|48036|47978.5|47928.5|380
1687523100000|2023-06-23 12:25:00|47998.5|47948.5|47948.5|47898.5|48008.5|47958.5|47928.5|47878.5|373
1687523400000|2023-06-23 12:30:00|47943.5|47893.5|47966|47916|48005|47955|47938.5|47888.5|340
1687523700000|2023-06-23 12:35:00|47968.5|47918.5|47978.5|47928.5|47989|47939|47943.5|47893.5|477
1687524000000|2023-06-23 12:40:00|47981|47931|48009.5|47959.5|48025|47975|47963.5|47913.5|444
1687524300000|2023-06-23 12:45:00|48015|47965|47993.5|47943.5|48046.5|47996.5|47993.5|47943.5|516
1687524600000|2023-06-23 12:50:00|47989.5|47939.5|47976|47926|48015|47955.5|47969.5|47919.5|374
1687524900000|2023-06-23 12:55:00|47977|47927|47915|47865|47985|47935|47909.5|47859.5|412
1687525200000|2023-06-23 13:00:00|47906.5|47856.5|47885|47835|47913.5|47863.5|47862.5|47812.5|537
1687525500000|2023-06-23 13:05:00|47883.5|47833.5|47920.5|47870.5|47954.5|47904.5|47864.5|47814.5|531
1687525800000|2023-06-23 13:10:00|47924.5|47874.5|47974.5|47924.5|47995|47945|47919.5|47865|490
1687526100000|2023-06-23 13:15:00|47973.5|47923.5|47994.5|47944.5|48005|47955|47962.5|47912.5|487
1687526400000|2023-06-23 13:20:00|47999.5|47949.5|48021|47971|48045|47985|47986|47936|391
1687526700000|2023-06-23 13:25:00|48024.5|47974.5|48008.5|47958.5|48035.5|47985.5|48002|47952|440
1687527000000|2023-06-23 13:30:00|48011.5|47961.5|48015.5|47965.5|48035.5|47985.5|48003.5|47953.5|490
1687527300000|2023-06-23 13:35:00|48012|47962|47940.5|47890.5|48025|47975|47929.5|47879.5|459
1687527600000|2023-06-23 13:40:00|47938.5|47888.5|47914.5|47864.5|47949.5|47899.5|47883.5|47833.5|459
1687527900000|2023-06-23 13:45:00|47889.5|47839.5|47880.5|47830.5|47920|47870|47849.5|47799.5|647
1687528200000|2023-06-23 13:50:00|47874.5|47824.5|47898.5|47848.5|47925.5|47875.5|47853.5|47803.5|557
1687528500000|2023-06-23 13:55:00|47904.5|47854.5|47895.5|47845.5|47915|47865|47874.5|47824.5|408
1687528800000|2023-06-23 14:00:00|47897|47847|47895.5|47845.5|47915|47865|47873.5|47823.5|506
1687529100000|2023-06-23 14:05:00|47892|47842|47847.5|47797.5|47895.5|47845.5|47829.5|47779.5|425
1687529400000|2023-06-23 14:10:00|47852.5|47802.5|47897.5|47847.5|47915|47865|47835|47785|311
1687529700000|2023-06-23 14:15:00|47905|47855|47932.5|47882.5|47957.5|47907.5|47902.5|47852.5|491
1687530000000|2023-06-23 14:20:00|47930|47880|47945|47895|47980.5|47930.5|47918|47868|485
1687530300000|2023-06-23 14:25:00|47936|47886|47922.5|47872.5|47967.5|47917.5|47908|47858|322
1687530600000|2023-06-23 14:30:00|47917.5|47867.5|47927.5|47877.5|47952.5|47902.5|47910.5|47860.5|338
1687530900000|2023-06-23 14:35:00|47922.5|47872.5|47877.5|47827.5|47947.5|47897.5|47871|47821|360
1687531200000|2023-06-23 14:40:00|47872.5|47822.5|47835|47785|47895|47845|47800.5|47750.5|399
1687531500000|2023-06-23 14:45:00|47837.5|47787.5|47817.5|47767.5|47857.5|47807.5|47800.5|47750.5|384
1687531800000|2023-06-23 14:50:00|47812.5|47762.5|47815.5|47765.5|47842.5|47792.5|47800.5|47750.5|298
1687532100000|2023-06-23 14:55:00|47818|47768|47780.5|47730.5|47832.5|47782.5|47770|47720|417
1687532400000|2023-06-23 15:00:00|47782.5|47732.5|47772.5|47722.5|47797.5|47747.5|47733|47683|469
1687532700000|2023-06-23 15:05:00|47777.5|47727.5|47790.5|47740.5|47807.5|47757.5|47765.5|47715.5|379
1687533000000|2023-06-23 15:10:00|47795.5|47745.5|47742.5|47692.5|47812.5|47762.5|47730.5|47680.5|404
1687533300000|2023-06-23 15:15:00|47735.5|47685.5|47735.5|47685.5|47747.5|47697.5|47705.5|47655.5|420
1687533600000|2023-06-23 15:20:00|47739.5|47689.5|47701.5|47651.5|47767.5|47717.5|47678|47628|415
1687533900000|2023-06-23 15:25:00|47700.5|47650.5|47740.5|47690.5|47747.5|47697.5|47680.5|47630.5|350
1687534200000|2023-06-23 15:30:00|47725|47675|47712|47662|47755|47705|47708.5|47658.5|360
1687534500000|2023-06-23 15:35:00|47718.5|47668.5|47729|47679|47756|47706|47710.5|47660.5|282
1687534800000|2023-06-23 15:40:00|47727|47677|47752.5|47702.5|47760.5|47710.5|47715|47665|321
1687535100000|2023-06-23 15:45:00|47749.5|47699.5|47749.5|47699.5|47765|47712|47735|47685|257
1687535400000|2023-06-23 15:50:00|47752|47702|47787|47737|47793|47743|47745|47695|253
1687535700000|2023-06-23 15:55:00|47792|47742|47767|47717|47805|47755|47762|47712|180
1687536000000|2023-06-23 16:00:00|47762.5|47712.5|47765|47715|47776|47726|47750.5|47700.5|304
1687536300000|2023-06-23 16:05:00|47762|47712|47775.5|47725.5|47778.5|47728.5|47745|47695|213
1687536600000|2023-06-23 16:10:00|47778.5|47728.5|47850.5|47800.5|47856|47806|47774.5|47724.5|359
1687536900000|2023-06-23 16:15:00|47844.5|47794.5|47832.5|47782.5|47851|47801|47812.5|47762.5|284
1687537200000|2023-06-23 16:20:00|47836|47786|47832.5|47782.5|47850.5|47800.5|47815|47765|220
1687537500000|2023-06-23 16:25:00|47827.5|47777.5|47832.5|47782.5|47848|47798|47822.5|47772.5|117
1687537800000|2023-06-23 16:30:00|47828|47778|47812.5|47762.5|47833|47783|47795|47745|221
1687538100000|2023-06-23 16:35:00|47820.5|47770.5|47807.5|47757.5|47822.5|47772.5|47795|47745|267
1687538400000|2023-06-23 16:40:00|47802.5|47752.5|47813|47763|47825|47768.5|47802.5|47745|155
1687538700000|2023-06-23 16:45:00|47812.5|47762.5|47838.5|47788.5|47868.5|47818.5|47807.5|47757.5|216
1687539000000|2023-06-23 16:50:00|47835|47785|47847.5|47797.5|47858|47808|47825|47775|156
1687539300000|2023-06-23 16:55:00|47842.5|47792.5|47834.5|47784.5|47858|47808|47825|47775|164
1687539600000|2023-06-23 17:00:00|47830|47780|47845|47795|47851|47801|47819.5|47769.5|185
1687539900000|2023-06-23 17:05:00|47842.5|47792.5|47849.5|47799.5|47863|47813|47842.5|47792.5|147
1687540200000|2023-06-23 17:10:00|47852.5|47802.5|47832.5|47782.5|47852.5|47802.5|47822.5|47772.5|128
1687540500000|2023-06-23 17:15:00|47833|47783|47818.5|47768.5|47838.5|47788.5|47809.5|47759.5|173
1687540800000|2023-06-23 17:20:00|47807.5|47757.5|47782.5|47732.5|47813|47763|47765|47715|160
1687541100000|2023-06-23 17:25:00|47777.5|47727.5|47812.5|47762.5|47824.5|47774.5|47772.5|47722.5|150
1687541400000|2023-06-23 17:30:00|47810|47760|47817.5|47767.5|47827.5|47777.5|47805|47755|130
1687541700000|2023-06-23 17:35:00|47822.5|47772.5|47816.5|47766.5|47827.5|47777.5|47812.5|47762.5|74
1687542000000|2023-06-23 17:40:00|47815|47765|47804.5|47754.5|47825|47771.5|47795|47745|216
1687542300000|2023-06-23 17:45:00|47799.5|47749.5|47782.5|47732.5|47806|47756|47767.5|47717.5|223
1687542600000|2023-06-23 17:50:00|47794.5|47744.5|47752.5|47702.5|47795.5|47745.5|47742.5|47692.5|175
1687542900000|2023-06-23 17:55:00|47756.5|47706.5|47755|47705|47775|47725|47745|47695|162
1687543200000|2023-06-23 18:00:00|47757.5|47707.5|47767.5|47717.5|47788|47738|47754.5|47704.5|250
1687543500000|2023-06-23 18:05:00|47772.5|47722.5|47772.5|47722.5|47789.5|47739.5|47765|47715|231
1687543800000|2023-06-23 18:10:00|47777|47727|47762|47712|47789.5|47739.5|47752|47702|248
1687544100000|2023-06-23 18:15:00|47764.5|47714.5|47782|47732|47788.5|47738.5|47755|47705|251
1687544400000|2023-06-23 18:20:00|47780|47730|47785|47735|47795|47745|47772|47722|196
1687544700000|2023-06-23 18:25:00|47782.5|47732.5|47797.5|47747.5|47801.5|47751.5|47782.5|47732.5|123
1687545000000|2023-06-23 18:30:00|47802|47752|47809.5|47759.5|47817.5|47767.5|47792|47742|171
1687545300000|2023-06-23 18:35:00|47809|47759|47825|47775|47837.5|47787.5|47805|47755|245
1687545600000|2023-06-23 18:40:00|47818.5|47768.5|47815|47765|47832.5|47782.5|47812|47762|244
1687545900000|2023-06-23 18:45:00|47823.5|47773.5|47834.5|47784.5|47837.5|47787.5|47815|47765|149
1687546200000|2023-06-23 18:50:00|47832|47782|47847.5|47797.5|47852.5|47802.5|47832|47782|128
1687546500000|2023-06-23 18:55:00|47852.5|47802.5|47842|47792|47872.5|47822.5|47835|47785|216
1687546800000|2023-06-23 19:00:00|47842.5|47792.5|47833|47783|47845|47795|47815|47765|202
1687547100000|2023-06-23 19:05:00|47829.5|47779.5|47825|47775|47835|47785|47822|47772|154
1687547400000|2023-06-23 19:10:00|47832|47782|47833|47783|47835|47785|47815|47765|197
1687547700000|2023-06-23 19:15:00|47832.5|47782.5|47827|47777|47845|47795|47825|47775|153
1687548000000|2023-06-23 19:20:00|47824.5|47774.5|47847|47797|47849.5|47799.5|47822|47772|129
1687548300000|2023-06-23 19:25:00|47842|47792|47838.5|47788.5|47847.5|47797.5|47827|47777|121
1687548600000|2023-06-23 19:30:00|47832|47782|47838.5|47788.5|47847|47797|47825|47775|171
1687548900000|2023-06-23 19:35:00|47837.5|47787.5|47815|47765|47839|47789|47812|47762|109
1687549200000|2023-06-23 19:40:00|47822.5|47772.5|47822.5|47772.5|47837.5|47787.5|47815|47765|178
1687549500000|2023-06-23 19:45:00|47832.5|47782.5|47833|47783|47843.5|47793.5|47817|47767|203
1687549800000|2023-06-23 19:50:00|47838.5|47788.5|47833|47783|47843.5|47793.5|47827|47777|107
1687550100000|2023-06-23 19:55:00|47834.5|47784.5|47798.5|47748.5|47836|47786|47797|47747|184
1687781400000|2023-06-26 12:10:00|47815.5|47765.5|47822|47772|47827|47777|47787.5|47737.5|193
1687781700000|2023-06-26 12:15:00|47802.5|47752.5|47780.5|47730.5|47827|47777|47740|47690|307
1687782000000|2023-06-26 12:20:00|47762.5|47712.5|47774.5|47724.5|47795.5|47745.5|47742.5|47692.5|229
1687782300000|2023-06-26 12:25:00|47773.5|47723.5|47780.5|47730.5|47800.5|47750.5|47757.5|47707.5|241
1687782600000|2023-06-26 12:30:00|47785.5|47735.5|47772|47722|47797|47747|47769.5|47719.5|217
1687782900000|2023-06-26 12:35:00|47773|47723|47747|47697|47779.5|47729.5|47745.5|47695.5|209
1687783200000|2023-06-26 12:40:00|47744.5|47694.5|47735.5|47685.5|47761.5|47711.5|47725.5|47675.5|220
1687783500000|2023-06-26 12:45:00|47740.5|47690.5|47705.5|47655.5|47742|47692|47696.5|47646.5|184
1687783800000|2023-06-26 12:50:00|47710.5|47660.5|47704.5|47654.5|47722|47672|47689.5|47639.5|278
1687784100000|2023-06-26 12:55:00|47710.5|47660.5|47659.5|47609.5|47718.5|47668.5|47649.5|47599.5|329
1687784400000|2023-06-26 13:00:00|47660.5|47610.5|47691.5|47641.5|47703.5|47653.5|47660.5|47610.5|373
1687784700000|2023-06-26 13:05:00|47686.5|47636.5|47671.5|47621.5|47713.5|47663.5|47669.5|47619.5|338
1687785000000|2023-06-26 13:10:00|47676.5|47626.5|47711.5|47661.5|47718.5|47668.5|47669.5|47619.5|288
1687785300000|2023-06-26 13:15:00|47708.5|47658.5|47723.5|47673.5|47733.5|47683.5|47704.5|47654.5|288
1687785600000|2023-06-26 13:20:00|47721.5|47671.5|47684.5|47634.5|47723.5|47673.5|47661.5|47611.5|250
1687785900000|2023-06-26 13:25:00|47683.5|47633.5|47674.5|47624.5|47694.5|47644.5|47664.5|47614.5|216
1687786200000|2023-06-26 13:30:00|47671.5|47621.5|47704.5|47654.5|47711.5|47661.5|47666.5|47616.5|243
1687786500000|2023-06-26 13:35:00|47703.5|47653.5|47695.5|47645.5|47720.5|47670.5|47659.5|47609.5|390
1687786800000|2023-06-26 13:40:00|47694|47644|47624.5|47574.5|47700.5|47650.5|47604.5|47554.5|423
1687787100000|2023-06-26 13:45:00|47619.5|47569.5|47638.5|47588.5|47650.5|47600.5|47614.5|47564.5|465
1687787400000|2023-06-26 13:50:00|47639.5|47589.5|47649.5|47599.5|47660.5|47610.5|47614.5|47564.5|292
1687787700000|2023-06-26 13:55:00|47641.5|47591.5|47675.5|47625.5|47683.5|47633.5|47636.5|47586.5|275
1687788000000|2023-06-26 14:00:00|47669.5|47619.5|47639.5|47589.5|47693.5|47643.5|47639.5|47589.5|321
1687788300000|2023-06-26 14:05:00|47651.5|47601.5|47669.5|47619.5|47678.5|47628.5|47634.5|47584.5|253
1687788600000|2023-06-26 14:10:00|47671.5|47621.5|47688.5|47638.5|47696.5|47646.5|47666.5|47616.5|191
1687788900000|2023-06-26 14:15:00|47681.5|47631.5|47668.5|47618.5|47693.5|47643.5|47649.5|47599.5|244
1687789200000|2023-06-26 14:20:00|47673.5|47623.5|47663.5|47613.5|47678.5|47628.5|47654.5|47604.5|257
1687789500000|2023-06-26 14:25:00|47661.5|47611.5|47714.5|47664.5|47734.5|47684.5|47654.5|47601|314
1687789800000|2023-06-26 14:30:00|47721.5|47671.5|47789.5|47739.5|47804.5|47754.5|47712|47662|528
1687790100000|2023-06-26 14:35:00|47804.5|47754.5|47767|47717|47814.5|47764.5|47755|47705|326
1687790400000|2023-06-26 14:40:00|47762|47712|47774.5|47724.5|47789.5|47739.5|47762|47712|331
1687790700000|2023-06-26 14:45:00|47787.5|47737.5|47809.5|47759.5|47814.5|47764.5|47774.5|47724.5|282
1687791000000|2023-06-26 14:50:00|47804.5|47754.5|47767.5|47717.5|47814.5|47764.5|47755|47705|290
1687791300000|2023-06-26 14:55:00|47764.5|47714.5|47782|47732|47814.5|47764.5|47755|47705|357
1687791600000|2023-06-26 15:00:00|47792.5|47742.5|47802|47752|47814.5|47764.5|47779.5|47729.5|370
1687791900000|2023-06-26 15:05:00|47802.5|47752.5|47775|47725|47814.5|47764.5|47775|47725|375
1687792200000|2023-06-26 15:10:00|47786.5|47736.5|47780.5|47730.5|47799.5|47749.5|47764.5|47714.5|305
1687792500000|2023-06-26 15:15:00|47769.5|47719.5|47789.5|47739.5|47800.5|47750.5|47765|47715|252
1687792800000|2023-06-26 15:20:00|47790.5|47740.5|47792.5|47742.5|47795.5|47745.5|47764.5|47714.5|349
1687793100000|2023-06-26 15:25:00|47779.5|47729.5|47779.5|47729.5|47800.5|47750.5|47774.5|47724.5|178
1687793400000|2023-06-26 15:30:00|47790.5|47740.5|47775|47725|47790.5|47740.5|47764.5|47714.5|259
1687793700000|2023-06-26 15:35:00|47779.5|47729.5|47731.5|47681.5|47785.5|47735.5|47724.5|47674.5|278
1687794000000|2023-06-26 15:40:00|47745|47695|47740|47690|47745.5|47695.5|47715|47665|212
1687794300000|2023-06-26 15:45:00|47744.5|47694.5|47740|47690|47749.5|47699.5|47714.5|47664.5|231
1687794600000|2023-06-26 15:50:00|47744.5|47694.5|47729.5|47679.5|47755.5|47705.5|47714.5|47664.5|227
1687794900000|2023-06-26 15:55:00|47740.5|47690.5|47727|47677|47753|47695.5|47705|47655|232
1687795200000|2023-06-26 16:00:00|47730.5|47680.5|47734.5|47684.5|47734.5|47684.5|47705|47655|117
1687795500000|2023-06-26 16:05:00|47735.5|47685.5|47740|47690|47745.5|47695.5|47715|47665|220
1687795800000|2023-06-26 16:10:00|47735.5|47685.5|47734.5|47684.5|47745.5|47695.5|47724.5|47674.5|88
1687796100000|2023-06-26 16:15:00|47739.5|47689.5|47735.5|47685.5|47753|47699.5|47719.5|47669.5|150
1687796400000|2023-06-26 16:20:00|47731.5|47681.5|47719.5|47669.5|47740.5|47690.5|47715|47665|168
1687796700000|2023-06-26 16:25:00|47721.5|47671.5|47754.5|47704.5|47760.5|47710.5|47714.5|47664.5|252
1687797000000|2023-06-26 16:30:00|47760.5|47710.5|47762|47712|47785.5|47735.5|47725|47675|231
1687797300000|2023-06-26 16:35:00|47766.5|47716.5|47775|47725|47784.5|47734.5|47755|47705|162
1687797600000|2023-06-26 16:40:00|47761.5|47711.5|47756.5|47706.5|47790.5|47740.5|47754.5|47704.5|195
1687797900000|2023-06-26 16:45:00|47765.5|47715.5|47759.5|47709.5|47770.5|47720.5|47725|47675|194
1687798200000|2023-06-26 16:50:00|47749|47699|47730.5|47680.5|47759.5|47709.5|47714.5|47664.5|314
1687798500000|2023-06-26 16:55:00|47726.5|47676.5|47730.5|47680.5|47743|47685.5|47714.5|47663|123
1687798800000|2023-06-26 17:00:00|47719.5|47669.5|47679.5|47629.5|47735.5|47685.5|47675|47625|258
1687799100000|2023-06-26 17:05:00|47690.5|47640.5|47704.5|47654.5|47715.5|47665.5|47669.5|47619.5|190
1687799400000|2023-06-26 17:10:00|47713.5|47663.5|47719|47669|47735.5|47685.5|47695|47645|204
1687799700000|2023-06-26 17:15:00|47728|47678|47739|47689|47750.5|47700.5|47705|47655|123
1687800000000|2023-06-26 17:20:00|47748|47698|47751.5|47701.5|47757.5|47707.5|47734.5|47684.5|156
1687800300000|2023-06-26 17:25:00|47760.5|47710.5|47771|47721|47772.5|47722.5|47744.5|47694.5|249
1687800600000|2023-06-26 17:30:00|47775.5|47725.5|47765|47715|47782.5|47732.5|47755|47705|246
1687800900000|2023-06-26 17:35:00|47759.5|47709.5|47757.5|47707.5|47782.5|47732.5|47746.5|47696.5|156
1687801200000|2023-06-26 17:40:00|47745|47695|47760.5|47710.5|47767.5|47717.5|47735|47685|117
1687801500000|2023-06-26 17:45:00|47749|47699|47757.5|47707.5|47765.5|47715.5|47735|47685|193
1687801800000|2023-06-26 17:50:00|47744.5|47694.5|47751.5|47701.5|47765.5|47715.5|47735|47685|143
1687802100000|2023-06-26 17:55:00|47760.5|47710.5|47760.5|47710.5|47772.5|47722.5|47735|47685|177
1687802400000|2023-06-26 18:00:00|47755.5|47705.5|47735|47685|47767.5|47717.5|47735|47685|152
1687802700000|2023-06-26 18:05:00|47740.5|47690.5|47747.5|47697.5|47752.5|47702.5|47725|47675|59
1687803000000|2023-06-26 18:10:00|47742.5|47692.5|47724.5|47674.5|47747.5|47697.5|47724.5|47674.5|146
1687803300000|2023-06-26 18:15:00|47729|47679|47737.5|47687.5|47752.5|47702.5|47706.5|47656.5|130
1687803600000|2023-06-26 18:20:00|47740.5|47690.5|47727.5|47677.5|47742.5|47692.5|47714.5|47664.5|184
1687803900000|2023-06-26 18:25:00|47721.5|47671.5|47722.5|47672.5|47732.5|47682.5|47695|47645|185
1687804200000|2023-06-26 18:30:00|47720.5|47670.5|47655.5|47605.5|47722.5|47672.5|47644.5|47594.5|267
1687804500000|2023-06-26 18:35:00|47646.5|47596.5|47639.5|47589.5|47664.5|47614.5|47615|47565|285
1687804800000|2023-06-26 18:40:00|47650.5|47600.5|47644.5|47594.5|47662.5|47612.5|47629.5|47579.5|217
1687805100000|2023-06-26 18:45:00|47646.5|47596.5|47659.5|47609.5|47667.5|47617.5|47635|47585|55
1687805400000|2023-06-26 18:50:00|47654.5|47604.5|47677.5|47627.5|47682.5|47632.5|47651.5|47601.5|159
1687805700000|2023-06-26 18:55:00|47671.5|47621.5|47676|47626|47682.5|47632.5|47655|47605|180
1687806000000|2023-06-26 19:00:00|47677.5|47627.5|47666.5|47616.5|47684.5|47634.5|47654.5|47595|210
1687806300000|2023-06-26 19:05:00|47669.5|47619.5|47669.5|47619.5|47677.5|47627.5|47645|47595|72
1687806600000|2023-06-26 19:10:00|47664.5|47614.5|47682.5|47632.5|47682.5|47632.5|47655|47605|88
1687806900000|2023-06-26 19:15:00|47674.5|47624.5|47676|47626|47677.5|47627.5|47654.5|47604.5|86
1687807200000|2023-06-26 19:20:00|47671.5|47621.5|47684.5|47634.5|47692.5|47642.5|47664.5|47614.5|82
1687807500000|2023-06-26 19:25:00|47671.5|47621.5|47682.5|47632.5|47687.5|47637.5|47655|47605|167
1687807800000|2023-06-26 19:30:00|47669|47619|47676|47626|47690.5|47640.5|47664.5|47614.5|127
1687808100000|2023-06-26 19:35:00|47664|47614|47692.5|47642.5|47704.5|47654.5|47655|47605|197
1687808400000|2023-06-26 19:40:00|47694.5|47644.5|47679.5|47629.5|47697.5|47647.5|47674.5|47624.5|111
1687808700000|2023-06-26 19:45:00|47694.5|47644.5|47712.5|47662.5|47712.5|47662.5|47684.5|47634.5|90
1687809000000|2023-06-26 19:50:00|47706.5|47656.5|47702.5|47652.5|47717.5|47667.5|47689.5|47639.5|94
1687809300000|2023-06-26 19:55:00|47694|47644|47684.5|47634.5|47707.5|47657.5|47679.5|47629.5|122
1687867800000|2023-06-27 12:10:00|47812|47762|47664.5|47614.5|47814.5|47764.5|47645|47595|322
1687868100000|2023-06-27 12:15:00|47659.5|47609.5|47609.5|47559.5|47687|47624.5|47584|47534|336
1687868400000|2023-06-27 12:20:00|47604.5|47554.5|47561.5|47511.5|47639.5|47589.5|47536.5|47486.5|382
1687868700000|2023-06-27 12:25:00|47567.5|47517.5|47606.5|47556.5|47630|47580|47531.5|47481.5|489
1687869000000|2023-06-27 12:30:00|47624.5|47574.5|47631.5|47581.5|47667.5|47617.5|47606.5|47556.5|504
1687869300000|2023-06-27 12:35:00|47627.5|47577.5|47607.5|47557.5|47657.5|47607.5|47541|47491|512
1687869600000|2023-06-27 12:40:00|47611.5|47561.5|47626.5|47576.5|47641.5|47591.5|47597|47545|372
1687869900000|2023-06-27 12:45:00|47627.5|47577.5|47559.5|47509.5|47637.5|47587.5|47537|47487|546
1687870200000|2023-06-27 12:50:00|47557|47507|47582.5|47532.5|47607.5|47557.5|47552|47502|405
1687870500000|2023-06-27 12:55:00|47579.5|47529.5|47597.5|47547.5|47616.5|47566.5|47552|47502|375
1687870800000|2023-06-27 13:00:00|47594|47544|47629.5|47579.5|47657.5|47607.5|47565|47515|624
1687871100000|2023-06-27 13:05:00|47627|47577|47631.5|47581.5|47647.5|47597.5|47612|47562|390
1687871400000|2023-06-27 13:10:00|47635|47585|47656.5|47606.5|47667.5|47617.5|47622|47572|379
1687871700000|2023-06-27 13:15:00|47649.5|47599.5|47634.5|47584.5|47679.5|47629.5|47627|47577|438
1687872000000|2023-06-27 13:20:00|47639.5|47589.5|47637.5|47587.5|47657.5|47607.5|47634.5|47584.5|436
1687872300000|2023-06-27 13:25:00|47632|47582|47634.5|47584.5|47646.5|47596.5|47617|47567|315
1687872600000|2023-06-27 13:30:00|47632|47582|47735.5|47685.5|47737.5|47687.5|47624.5|47574.5|482
1687872900000|2023-06-27 13:35:00|47727|47677|47775|47725|47782.5|47732.5|47727|47677|543
1687873200000|2023-06-27 13:40:00|47767.5|47717.5|47735|47685|47777.5|47727.5|47727|47677|474
1687873500000|2023-06-27 13:45:00|47742.5|47692.5|47842.5|47792.5|47857.5|47807.5|47719.5|47669.5|565
1687873800000|2023-06-27 13:50:00|47832|47782|47887|47837|47907.5|47857.5|47812|47762|507
1687874100000|2023-06-27 13:55:00|47895.5|47845.5|47923.5|47873.5|47965|47915|47859.5|47809.5|601
1687874400000|2023-06-27 14:00:00|47921.5|47871.5|47945|47895|47975|47925|47919.5|47869.5|713
1687874700000|2023-06-27 14:05:00|47939.5|47889.5|47941.5|47891.5|47946.5|47896.5|47894.5|47844.5|515
1687875000000|2023-06-27 14:10:00|47944|47894|47939|47889|47946.5|47896.5|47905|47855|536
1687875300000|2023-06-27 14:15:00|47941.5|47891.5|47894.5|47844.5|47945|47895|47892|47842|457
1687875600000|2023-06-27 14:20:00|47897|47847|47896.5|47846.5|47929|47879|47887|47837|361
1687875900000|2023-06-27 14:25:00|47897|47847|47895.5|47845.5|47906.5|47856.5|47852|47802|332
1687876200000|2023-06-27 14:30:00|47891.5|47841.5|47919.5|47869.5|47921.5|47871.5|47872|47822|473
1687876500000|2023-06-27 14:35:00|47925|47875|47905|47855|47936.5|47886.5|47900|47850|515
1687876800000|2023-06-27 14:40:00|47915|47865|47939.5|47889.5|47955.5|47905.5|47897|47847|367
1687877100000|2023-06-27 14:45:00|47942|47892|47964|47914|47965.5|47915.5|47917|47863|419
1687877400000|2023-06-27 14:50:00|47965|47915|47995|47945|48005|47955|47953|47903|532
1687877700000|2023-06-27 14:55:00|47997|47947|48024.5|47974.5|48037|47987|47963|47913|452
1687878000000|2023-06-27 15:00:00|48014.5|47964.5|48003|47953|48035|47985|47978|47928|500
1687878300000|2023-06-27 15:05:00|47999.5|47949.5|47984.5|47934.5|48011.5|47961.5|47963|47903|389
1687878600000|2023-06-27 15:10:00|47989.5|47939.5|47978|47928|48025|47975|47974.5|47924.5|358
1687878900000|2023-06-27 15:15:00|47976.5|47926.5|47989.5|47939.5|48017.5|47967.5|47973|47923|335
1687879200000|2023-06-27 15:20:00|47994.5|47944.5|47966|47916|48002.5|47952.5|47963|47913|332
1687879500000|2023-06-27 15:25:00|47969.5|47919.5|47964.5|47914.5|47992.5|47942.5|47953|47898|308
1687879800000|2023-06-27 15:30:00|47970.5|47920.5|47963|47913|47975|47925|47952.5|47902.5|242
1687880100000|2023-06-27 15:35:00|47964.5|47914.5|47974.5|47924.5|47985|47935|47953|47903|227
1687880400000|2023-06-27 15:40:00|47982.5|47932.5|48038|47988|48049.5|47999.5|47975.5|47925.5|232
1687880700000|2023-06-27 15:45:00|48040.5|47990.5|48073.5|48023.5|48087.5|48037.5|48018|47968|413
1687881000000|2023-06-27 15:50:00|48072.5|48022.5|48079.5|48029.5|48096|48038.5|48052.5|48002.5|326
1687881300000|2023-06-27 15:55:00|48083|48033|48070.5|48020.5|48092.5|48042.5|48053|48003|312
1687881600000|2023-06-27 16:00:00|48072.5|48022.5|48069|48019|48085|48035|48058|48008|312
1687881900000|2023-06-27 16:05:00|48065.5|48015.5|48055.5|48005.5|48078.5|48028.5|48043|47993|195
1687882200000|2023-06-27 16:10:00|48050.5|48000.5|48013.5|47963.5|48066|48008.5|48008|47958|260
1687882500000|2023-06-27 16:15:00|48013|47963|48024.5|47974.5|48031|47978.5|47989.5|47939.5|282
1687882800000|2023-06-27 16:20:00|48025.5|47975.5|48067.5|48017.5|48068.5|48018.5|48015|47965|227
1687883100000|2023-06-27 16:25:00|48068.5|48018.5|48061.5|48011.5|48070.5|48020.5|48043|47993|286
1687883400000|2023-06-27 16:30:00|48065.5|48015.5|48063.5|48013.5|48088.5|48038.5|48053|48003|205
1687883700000|2023-06-27 16:35:00|48055.5|48005.5|47997.5|47947.5|48065.5|48015.5|47989.5|47939.5|270
1687884000000|2023-06-27 16:40:00|47992|47942|48005|47955|48005|47955|47979.5|47929.5|248
1687884300000|2023-06-27 16:45:00|48003.5|47953.5|48018.5|47968.5|48028.5|47978.5|47999.5|47949.5|128
1687884600000|2023-06-27 16:50:00|48012.5|47962.5|48003.5|47953.5|48036|47975|47994.5|47944.5|204
1687884900000|2023-06-27 16:55:00|47995|47945|48010.5|47960.5|48017.5|47967.5|47964.5|47914.5|358
1687885200000|2023-06-27 17:00:00|48008|47958|47993|47943|48045|47992.5|47992.5|47942.5|253
1687885500000|2023-06-27 17:05:00|47990.5|47940.5|47988|47938|48028.5|47978.5|47975|47925|336
1687885800000|2023-06-27 17:10:00|47987|47937|48008|47958|48036|47978.5|47984.5|47934.5|283
1687886100000|2023-06-27 17:15:00|48007.5|47957.5|48014.5|47964.5|48023.5|47967.5|47995|47941|258
1687886400000|2023-06-27 17:20:00|48013|47963|48010.5|47960.5|48017.5|47967.5|48004.5|47954.5|233
1687886700000|2023-06-27 17:25:00|48012.5|47962.5|48012.5|47962.5|48017.5|47967.5|47999.5|47949.5|171
1687887000000|2023-06-27 17:30:00|48005.5|47955.5|48002.5|47952.5|48017.5|47967.5|47969.5|47919.5|275
1687887300000|2023-06-27 17:35:00|48005|47955|47998|47948|48045|47995|47995|47945|328
1687887600000|2023-06-27 17:40:00|47999.5|47949.5|48011.5|47961.5|48015|47965|47994.5|47944.5|257
1687887900000|2023-06-27 17:45:00|48015.5|47965.5|48036.5|47986.5|48045|47995|48013|47963|208
1687888200000|2023-06-27 17:50:00|48032.5|47982.5|48014.5|47964.5|48037.5|47987.5|48014.5|47964.5|186
1687888500000|2023-06-27 17:55:00|48021.5|47971.5|48022.5|47972.5|48075|48025|48009.5|47959.5|528
1687888800000|2023-06-27 18:00:00|48019.5|47969.5|48027.5|47977.5|48037.5|47987.5|48014.5|47964.5|402
1687889100000|2023-06-27 18:05:00|48030|47980|48042.5|47992.5|48047.5|47997.5|48029.5|47979.5|195
1687889400000|2023-06-27 18:10:00|48037.5|47987.5|48016.5|47966.5|48047.5|47997.5|48007.5|47957.5|220
1687889700000|2023-06-27 18:15:00|48018|47968|48023.5|47973.5|48030|47980|47989.5|47939.5|267
1687890000000|2023-06-27 18:20:00|48027.5|47977.5|48009.5|47959.5|48027.5|47977.5|47999.5|47945|208
1687890300000|2023-06-27 18:25:00|48012.5|47962.5|48019.5|47969.5|48035|47985|48004.5|47954.5|259
1687890600000|2023-06-27 18:30:00|48017.5|47967.5|48024.5|47974.5|48025|47975|47999.5|47949.5|238
1687890900000|2023-06-27 18:35:00|48019.5|47969.5|48059.5|48009.5|48067.5|48017.5|48019.5|47969.5|189
1687891200000|2023-06-27 18:40:00|48064.5|48014.5|48027|47977|48065|48015|48025|47975|167
1687891500000|2023-06-27 18:45:00|48034.5|47984.5|48019.5|47969.5|48039.5|47989.5|48014.5|47964.5|176
1687891800000|2023-06-27 18:50:00|48005.5|47955.5|47985|47935|48018.5|47968.5|47979.5|47925|194
1687892100000|2023-06-27 18:55:00|47985.5|47935.5|47959.5|47909.5|47993.5|47943.5|47950.5|47900.5|350
1687892400000|2023-06-27 19:00:00|47955.5|47905.5|47969.5|47919.5|47983|47933|47949.5|47899.5|298
1687892700000|2023-06-27 19:05:00|47973|47923|47989.5|47939.5|47998.5|47948.5|47964.5|47914.5|321
1687893000000|2023-06-27 19:10:00|47992.5|47942.5|47975|47925|47998|47948|47964.5|47914.5|217
1687893300000|2023-06-27 19:15:00|47973|47923|48002|47952|48013.5|47963.5|47973|47923|204
1687893600000|2023-06-27 19:20:00|48000.5|47950.5|47999.5|47949.5|48013|47963|47989.5|47939.5|156
1687893900000|2023-06-27 19:25:00|48004.5|47954.5|47974.5|47924.5|48015|47958.5|47974.5|47924.5|136
1687894200000|2023-06-27 19:30:00|47979.5|47929.5|47984.5|47934.5|47998.5|47948.5|47969.5|47919.5|145
1687894500000|2023-06-27 19:35:00|47990.5|47940.5|48013.5|47963.5|48013.5|47963.5|47974.5|47924.5|220
1687894800000|2023-06-27 19:40:00|48000.5|47950.5|48000.5|47950.5|48013|47963|47994.5|47944.5|207
1687895100000|2023-06-27 19:45:00|48007.5|47957.5|48003|47953|48008|47958|47989.5|47939.5|211
1687895400000|2023-06-27 19:50:00|48000.5|47950.5|48003|47953|48008.5|47958.5|47993|47943|113
1687895700000|2023-06-27 19:55:00|48000|47950|47997|47947|48011|47961|47993|47943|149
1687954200000|2023-06-28 12:10:00|48425.5|48375.5|48445.5|48395.5|48467|48408|48380.5|48329.5|493
1687954500000|2023-06-28 12:15:00|48459.5|48409.5|48480.5|48430.5|48507.5|48457.5|48415.5|48365.5|529
1687954800000|2023-06-28 12:20:00|48494.5|48444.5|48538.5|48488.5|48542.5|48492.5|48450.5|48400.5|566
1687955100000|2023-06-28 12:25:00|48535|48485|48517.5|48467.5|48579.5|48529.5|48480.5|48430.5|652
1687955400000|2023-06-28 12:30:00|48505.5|48455.5|48577|48527|48598.5|48548.5|48505.5|48455.5|533
1687955700000|2023-06-28 12:35:00|48575|48525|48582|48532|48597|48547|48555|48505|495
1687956000000|2023-06-28 12:40:00|48578.5|48528.5|48665|48615|48685|48635|48568.5|48518.5|533
1687956300000|2023-06-28 12:45:00|48669|48619|48648.5|48598.5|48680|48630|48634.5|48584.5|349
1687956600000|2023-06-28 12:50:00|48652.5|48602.5|48694.5|48644.5|48740|48690|48589|48539|611
1687956900000|2023-06-28 12:55:00|48699.5|48649.5|48688.5|48638.5|48717.5|48667.5|48667.5|48617.5|596
1687957200000|2023-06-28 13:00:00|48694.5|48644.5|48689.5|48639.5|48710|48660|48650.5|48600.5|617
1687957500000|2023-06-28 13:05:00|48694.5|48644.5|48648.5|48598.5|48699.5|48649.5|48629.5|48579.5|433
1687957800000|2023-06-28 13:10:00|48649.5|48599.5|48671.5|48621.5|48709.5|48659.5|48639.5|48589.5|521
1687958100000|2023-06-28 13:15:00|48674.5|48624.5|48637.5|48587.5|48679.5|48629.5|48627.5|48577.5|449
1687958400000|2023-06-28 13:20:00|48655|48605|48632.5|48582.5|48659.5|48609.5|48614.5|48564.5|487
1687958700000|2023-06-28 13:25:00|48634.5|48584.5|48578.5|48528.5|48641|48591|48559.5|48509.5|565
1687959000000|2023-06-28 13:30:00|48576.5|48526.5|48573.5|48523.5|48605|48555|48564.5|48514.5|473
1687959300000|2023-06-28 13:35:00|48578.5|48528.5|48568.5|48518.5|48595|48545|48538.5|48488.5|472
1687959600000|2023-06-28 13:40:00|48585|48535|48593.5|48543.5|48604.5|48554.5|48552.5|48502.5|497
1687959900000|2023-06-28 13:45:00|48588.5|48538.5|48589.5|48539.5|48664.5|48614.5|48557.5|48507.5|670
1687960200000|2023-06-28 13:50:00|48587.5|48537.5|48545|48495|48618.5|48568.5|48544.5|48494.5|607
1687960500000|2023-06-28 13:55:00|48553.5|48503.5|48583.5|48533.5|48594|48544|48548.5|48498.5|553
1687960800000|2023-06-28 14:00:00|48589.5|48539.5|48616.5|48566.5|48624.5|48574.5|48574.5|48524.5|434
1687961100000|2023-06-28 14:05:00|48618.5|48568.5|48619.5|48569.5|48635|48585|48587.5|48537.5|538
1687961400000|2023-06-28 14:10:00|48618.5|48568.5|48647.5|48597.5|48669.5|48619.5|48593.5|48543.5|434
1687961700000|2023-06-28 14:15:00|48646.5|48596.5|48595|48545|48653.5|48603.5|48576.5|48526.5|481
1687962000000|2023-06-28 14:20:00|48596.5|48546.5|48573.5|48523.5|48608.5|48558.5|48558.5|48505|467
1687962300000|2023-06-28 14:25:00|48572.5|48522.5|48586.5|48536.5|48594.5|48544.5|48561.5|48511.5|217
1687962600000|2023-06-28 14:30:00|48588.5|48538.5|48545|48495|48593.5|48543.5|48545|48495|351
1687962900000|2023-06-28 14:35:00|48548.5|48498.5|48538.5|48488.5|48565|48515|48532.5|48482.5|281
1687963200000|2023-06-28 14:40:00|48542.5|48492.5|48542.5|48492.5|48558.5|48508.5|48507.5|48457.5|308
1687963500000|2023-06-28 14:45:00|48544|48494|48627.5|48577.5|48637|48587|48535|48485|289
1687963800000|2023-06-28 14:50:00|48622.5|48572.5|48592.5|48542.5|48629.5|48579.5|48592.5|48542.5|228
1687964100000|2023-06-28 14:55:00|48593.5|48543.5|48587.5|48537.5|48608.5|48558.5|48575|48525|281
1687964400000|2023-06-28 15:00:00|48592.5|48542.5|48578.5|48528.5|48604|48554|48575|48525|354
1687964700000|2023-06-28 15:05:00|48576.5|48526.5|48564|48514|48595|48542.5|48555|48505|426
1687965000000|2023-06-28 15:10:00|48562|48512|48555|48505|48575|48525|48545|48495|302
1687965300000|2023-06-28 15:15:00|48552|48502|48554|48504|48572|48522|48535|48485|290
1687965600000|2023-06-28 15:20:00|48552|48502|48519.5|48469.5|48561.5|48511.5|48505|48455|467
1687965900000|2023-06-28 15:25:00|48515.5|48465.5|48531.5|48481.5|48542|48492|48500.5|48450.5|177
1687966200000|2023-06-28 15:30:00|48525.5|48475.5|48490.5|48440.5|48529.5|48479.5|48485.5|48435.5|196
1687966500000|2023-06-28 15:35:00|48496.5|48446.5|48470.5|48420.5|48501|48451|48465|48415|225
1687966800000|2023-06-28 15:40:00|48474.5|48424.5|48509.5|48459.5|48514.5|48464.5|48470.5|48420.5|273
1687967100000|2023-06-28 15:45:00|48511.5|48461.5|48440.5|48390.5|48515|48465|48430.5|48380.5|270
1687967400000|2023-06-28 15:50:00|48449|48399|48445|48395|48466.5|48416.5|48435.5|48385.5|231
1687967700000|2023-06-28 15:55:00|48454.5|48404.5|48459.5|48409.5|48471.5|48421.5|48435|48385|282
1687968000000|2023-06-28 16:00:00|48455|48405|48467|48417|48486.5|48436.5|48445|48395|283
1687968300000|2023-06-28 16:05:00|48486.5|48436.5|48474|48424|48491.5|48441.5|48454.5|48398|193
1687968600000|2023-06-28 16:10:00|48459.5|48409.5|48483.5|48433.5|48501.5|48451.5|48457|48407|212
1687968900000|2023-06-28 16:15:00|48489.5|48439.5|48488.5|48438.5|48506.5|48456.5|48472|48422|198
1687969200000|2023-06-28 16:20:00|48484.5|48434.5|48472|48422|48501.5|48451.5|48447|48397|211
1687969500000|2023-06-28 16:25:00|48480.5|48430.5|48465.5|48415.5|48486.5|48436.5|48452|48402|189
1687969800000|2023-06-28 16:30:00|48476.5|48426.5|48486.5|48436.5|48486.5|48436.5|48457|48405|169
1687970100000|2023-06-28 16:35:00|48485|48435|48503|48453|48516.5|48466.5|48462|48412|138
1687970400000|2023-06-28 16:40:00|48500.5|48450.5|48535.5|48485.5|48539|48489|48495|48445|112
1687970700000|2023-06-28 16:45:00|48544.5|48494.5|48530.5|48480.5|48551.5|48501.5|48507.5|48457.5|261
1687971000000|2023-06-28 16:50:00|48539.5|48489.5|48540.5|48490.5|48561.5|48511.5|48512.5|48462.5|206
1687971300000|2023-06-28 16:55:00|48541.5|48491.5|48516.5|48466.5|48555|48505|48502.5|48452.5|226
1687971600000|2023-06-28 17:00:00|48509.5|48459.5|48499|48449|48521.5|48471.5|48467.5|48417.5|356
1687971900000|2023-06-28 17:05:00|48496.5|48446.5|48476.5|48426.5|48501.5|48451.5|48457.5|48407.5|371
1687972200000|2023-06-28 17:10:00|48486.5|48436.5|48458.5|48408.5|48486.5|48436.5|48447.5|48397.5|231
1687972500000|2023-06-28 17:15:00|48459.5|48409.5|48475|48425|48475|48425|48447.5|48397.5|236
1687972800000|2023-06-28 17:20:00|48469.5|48419.5|48457.5|48407.5|48489.5|48439.5|48447.5|48397.5|251
1687973100000|2023-06-28 17:25:00|48454.5|48404.5|48427.5|48377.5|48495|48445|48402|48352|335
1687973400000|2023-06-28 17:30:00|48427|48377|48462.5|48412.5|48478.5|48428.5|48412.5|48362.5|267
1687973700000|2023-06-28 17:35:00|48464.5|48414.5|48460.5|48410.5|48479.5|48429.5|48452.5|48402.5|256
1687974000000|2023-06-28 17:40:00|48472|48422|48485|48435|48485|48435|48447.5|48397.5|267
1687974300000|2023-06-28 17:45:00|48477.5|48427.5|48499.5|48449.5|48515|48465|48465.5|48415.5|247
1687974600000|2023-06-28 17:50:00|48504.5|48454.5|48488.5|48438.5|48515|48465|48478|48428|201
1687974900000|2023-06-28 17:55:00|48487|48437|48494.5|48444.5|48509.5|48459.5|48466|48416|224
1687975200000|2023-06-28 18:00:00|48495.5|48445.5|48463|48413|48505|48455|48463|48413|199
1687975500000|2023-06-28 18:05:00|48458.5|48408.5|48483.5|48433.5|48489.5|48439.5|48453.5|48403.5|218
1687975800000|2023-06-28 18:10:00|48468.5|48418.5|48416|48366|48485|48435|48408.5|48358.5|272
1687976100000|2023-06-28 18:15:00|48423.5|48373.5|48428.5|48378.5|48439.5|48389.5|48413.5|48363.5|125
1687976400000|2023-06-28 18:20:00|48413.5|48363.5|48438.5|48388.5|48449.5|48399.5|48388.5|48338.5|232
1687976700000|2023-06-28 18:25:00|48447|48397|48427|48377|48449.5|48399.5|48420|48370|224
1687977000000|2023-06-28 18:30:00|48439.5|48389.5|48438|48388|48465|48415|48404.5|48354.5|225
1687977300000|2023-06-28 18:35:00|48438.5|48388.5|48435|48385|48469.5|48419.5|48414.5|48364.5|295
1687977600000|2023-06-28 18:40:00|48434.5|48384.5|48438.5|48388.5|48451|48401|48414.5|48364.5|288
1687977900000|2023-06-28 18:45:00|48427|48377|48432|48382|48446|48392|48388.5|48338.5|239
1687978200000|2023-06-28 18:50:00|48414.5|48364.5|48393.5|48343.5|48435|48385|48379|48329|222
1687978500000|2023-06-28 18:55:00|48389.5|48339.5|48417.5|48367.5|48429.5|48379.5|48383.5|48333.5|200
1687978800000|2023-06-28 19:00:00|48427|48377|48409.5|48359.5|48439.5|48389.5|48403|48353|341
1687979100000|2023-06-28 19:05:00|48422|48372|48433.5|48383.5|48455|48405|48404.5|48354.5|224
1687979400000|2023-06-28 19:10:00|48420|48370|48435|48385|48444.5|48394.5|48409.5|48359.5|114
1687979700000|2023-06-28 19:15:00|48433.5|48383.5|48448.5|48398.5|48449.5|48399.5|48409.5|48359.5|180
1687980000000|2023-06-28 19:20:00|48434.5|48384.5|48424.5|48374.5|48454.5|48404.5|48424.5|48374.5|59
1687980300000|2023-06-28 19:25:00|48444.5|48394.5|48458|48408|48485|48425|48427|48377|243
1687980600000|2023-06-28 19:30:00|48453.5|48403.5|48493.5|48443.5|48499.5|48449.5|48453.5|48403.5|160
1687980900000|2023-06-28 19:35:00|48499.5|48449.5|48493.5|48443.5|48519.5|48469.5|48473.5|48423.5|187
1687981200000|2023-06-28 19:40:00|48514.5|48464.5|48523.5|48473.5|48523.5|48473.5|48491|48441|169
1687981500000|2023-06-28 19:45:00|48504|48454|48548.5|48498.5|48564.5|48514.5|48498.5|48448.5|279
1687981800000|2023-06-28 19:50:00|48538.5|48488.5|48549.5|48499.5|48574.5|48524.5|48524.5|48474.5|246
1687982100000|2023-06-28 19:55:00|48552|48502|48514.5|48464.5|48559.5|48509.5|48511|48461|195
1688040600000|2023-06-29 12:10:00|48493|48443|48495|48445|48562|48512|48458|48408|462
1688040900000|2023-06-29 12:15:00|48525|48475|48447.5|48397.5|48532|48482|48425|48375|414
1688041200000|2023-06-29 12:20:00|48474.5|48424.5|48380|48330|48477|48427|48377.5|48327.5|496
1688041500000|2023-06-29 12:25:00|48404.5|48354.5|48347.5|48297.5|48445|48395|48316.5|48266.5|585
1688041800000|2023-06-29 12:30:00|48351.5|48301.5|48405|48355|48475|48425|48311.5|48261.5|816
1688042100000|2023-06-29 12:35:00|48412.5|48362.5|48495.5|48445.5|48535|48485|48394|48344|721
1688042400000|2023-06-29 12:40:00|48486.5|48436.5|48526.5|48476.5|48615|48565|48485.5|48435.5|632
1688042700000|2023-06-29 12:45:00|48521.5|48471.5|48464|48414|48575|48525|48446.5|48396.5|580
1688043000000|2023-06-29 12:50:00|48461.5|48411.5|48527.5|48477.5|48555|48505|48459|48409|603
1688043300000|2023-06-29 12:55:00|48522.5|48472.5|48553.5|48503.5|48605|48555|48522.5|48472.5|623
1688043600000|2023-06-29 13:00:00|48558.5|48508.5|48547.5|48497.5|48625|48575|48543.5|48493.5|587
1688043900000|2023-06-29 13:05:00|48544.5|48494.5|48602|48552|48625|48575|48521.5|48471.5|539
1688044200000|2023-06-29 13:10:00|48605|48555|48649.5|48599.5|48695|48645|48590.5|48540.5|562
1688044500000|2023-06-29 13:15:00|48660|48610|48605|48555|48695|48645|48605|48555|427
1688044800000|2023-06-29 13:20:00|48600|48550|48625|48575|48675|48625|48590.5|48540.5|434
1688045100000|2023-06-29 13:25:00|48600.5|48550.5|48615.5|48565.5|48665|48615|48581.5|48531.5|477
1688045400000|2023-06-29 13:30:00|48620|48570|48611.5|48561.5|48655|48605|48580.5|48530.5|517
1688045700000|2023-06-29 13:35:00|48620|48570|48599|48549|48655|48605|48570.5|48520.5|486
1688046000000|2023-06-29 13:40:00|48595.5|48545.5|48606.5|48556.5|48625|48575|48570.5|48520.5|370
1688046300000|2023-06-29 13:45:00|48616.5|48566.5|48681.5|48631.5|48705|48655|48590.5|48540.5|441
1688046600000|2023-06-29 13:50:00|48686.5|48636.5|48650.5|48600.5|48705|48655|48630.5|48580.5|386
1688046900000|2023-06-29 13:55:00|48664|48614|48630.5|48580.5|48685|48635|48595.5|48545.5|389
1688047200000|2023-06-29 14:00:00|48641.5|48591.5|48646.5|48596.5|48695|48635|48610.5|48560.5|437
1688047500000|2023-06-29 14:05:00|48641.5|48591.5|48696.5|48646.5|48725|48675|48628|48578|568
1688047800000|2023-06-29 14:10:00|48696|48646|48621.5|48571.5|48745|48695|48621.5|48571.5|564
1688048100000|2023-06-29 14:15:00|48626.5|48576.5|48616.5|48566.5|48665|48615|48605.5|48555.5|395
1688048400000|2023-06-29 14:20:00|48635|48585|48650.5|48600.5|48675|48625|48600.5|48550.5|306
1688048700000|2023-06-29 14:25:00|48666.5|48616.5|48676.5|48626.5|48695|48645|48635.5|48585.5|414
1688049000000|2023-06-29 14:30:00|48671.5|48621.5|48645|48595|48705|48655|48615.5|48565.5|390
1688049300000|2023-06-29 14:35:00|48631.5|48581.5|48645.5|48595.5|48685|48635|48620.5|48570.5|401
1688049600000|2023-06-29 14:40:00|48656.5|48606.5|48652.5|48602.5|48685|48635|48630.5|48580.5|391
1688049900000|2023-06-29 14:45:00|48666.5|48616.5|48700.5|48650.5|48725|48675|48650.5|48600.5|475
1688050200000|2023-06-29 14:50:00|48715|48665|48754.5|48704.5|48775|48725|48670.5|48620.5|526
1688050500000|2023-06-29 14:55:00|48740.5|48690.5|48715.5|48665.5|48775|48725|48695.5|48645.5|441
1688050800000|2023-06-29 15:00:00|48719.5|48669.5|48665.5|48615.5|48725|48675|48660.5|48610.5|556
1688051100000|2023-06-29 15:05:00|48667|48617|48665|48615|48679.5|48629.5|48615.5|48565.5|381
1688051400000|2023-06-29 15:10:00|48645.5|48595.5|48675.5|48625.5|48695|48645|48633|48583|377
1688051700000|2023-06-29 15:15:00|48679.5|48629.5|48674.5|48624.5|48695|48645|48655.5|48605.5|318
1688052000000|2023-06-29 15:20:00|48673|48623|48640.5|48590.5|48695|48645|48640.5|48590.5|308
1688052300000|2023-06-29 15:25:00|48647|48597|48646.5|48596.5|48665|48615|48630.5|48580.5|291
1688052600000|2023-06-29 15:30:00|48643|48593|48666.5|48616.5|48676.5|48626.5|48635.5|48585.5|317
1688052900000|2023-06-29 15:35:00|48659.5|48609.5|48633|48583|48665|48615|48628|48578|239
1688053200000|2023-06-29 15:40:00|48644.5|48594.5|48616|48566|48655|48596.5|48613|48563|308
1688053500000|2023-06-29 15:45:00|48605.5|48555.5|48626.5|48576.5|48635|48585|48605.5|48555.5|260
1688053800000|2023-06-29 15:50:00|48615.5|48565.5|48560.5|48510.5|48626.5|48576.5|48555.5|48505.5|207
1688054100000|2023-06-29 15:55:00|48564.5|48514.5|48526.5|48476.5|48585|48535|48508|48458|484
1688054400000|2023-06-29 16:00:00|48515.5|48465.5|48541.5|48491.5|48565|48515|48498|48448|449
1688054700000|2023-06-29 16:05:00|48535.5|48485.5|48555.5|48505.5|48585|48535|48535.5|48485.5|319
1688055000000|2023-06-29 16:10:00|48545.5|48495.5|48580.5|48530.5|48591.5|48541.5|48535.5|48485.5|255
1688055300000|2023-06-29 16:15:00|48581.5|48531.5|48605|48555|48616.5|48566.5|48570.5|48520.5|254
1688055600000|2023-06-29 16:20:00|48599|48549|48618|48568|48637.5|48587.5|48585.5|48535.5|267
1688055900000|2023-06-29 16:25:00|48622.5|48572.5|48593.5|48543.5|48645|48595|48580.5|48530.5|234
1688056200000|2023-06-29 16:30:00|48593|48543|48583|48533|48606.5|48556.5|48583|48533|179
1688056500000|2023-06-29 16:35:00|48580.5|48530.5|48567.5|48517.5|48615|48565|48557.5|48507.5|248
1688056800000|2023-06-29 16:40:00|48575.5|48525.5|48605.5|48555.5|48618|48568|48565.5|48515.5|234
1688057100000|2023-06-29 16:45:00|48610.5|48560.5|48608|48558|48635|48585|48594.5|48544.5|196
1688057400000|2023-06-29 16:50:00|48604.5|48554.5|48627.5|48577.5|48645|48595|48598|48548|169
1688057700000|2023-06-29 16:55:00|48624.5|48574.5|48649.5|48599.5|48665|48615|48614.5|48564.5|267
1688058000000|2023-06-29 17:00:00|48654.5|48604.5|48635.5|48585.5|48665|48615|48629.5|48579.5|275
1688058300000|2023-06-29 17:05:00|48648|48598|48658|48608|48665|48615|48635.5|48585.5|285
1688058600000|2023-06-29 17:10:00|48655.5|48605.5|48634.5|48584.5|48685|48635|48634|48584|158
1688058900000|2023-06-29 17:15:00|48638.5|48588.5|48637.5|48587.5|48655|48605|48629.5|48579.5|135
1688059200000|2023-06-29 17:20:00|48635.5|48585.5|48619.5|48569.5|48655|48605|48619.5|48569.5|206
1688059500000|2023-06-29 17:25:00|48630.5|48580.5|48605.5|48555.5|48635.5|48585.5|48600.5|48550.5|223
1688059800000|2023-06-29 17:30:00|48615.5|48565.5|48645.5|48595.5|48655.5|48605.5|48604.5|48554.5|189
1688060100000|2023-06-29 17:35:00|48650.5|48600.5|48575|48525|48655|48605|48545.5|48495.5|389
1688060400000|2023-06-29 17:40:00|48567.5|48517.5|48609.5|48559.5|48635|48585|48560.5|48510.5|330
1688060700000|2023-06-29 17:45:00|48615|48565|48605.5|48555.5|48625|48575|48590.5|48540.5|183
1688061000000|2023-06-29 17:50:00|48602.5|48552.5|48589.5|48539.5|48609.5|48559.5|48580.5|48530.5|153
1688061300000|2023-06-29 17:55:00|48592.5|48542.5|48646.5|48596.5|48655|48605|48580.5|48530.5|396
1688061600000|2023-06-29 18:00:00|48640.5|48590.5|48638.5|48588.5|48675|48625|48632.5|48582.5|264
1688061900000|2023-06-29 18:05:00|48653|48603|48645.5|48595.5|48675|48625|48638.5|48588.5|167
1688062200000|2023-06-29 18:10:00|48647|48597|48675|48625|48685|48635|48624.5|48574.5|301
1688062500000|2023-06-29 18:15:00|48667|48617|48615.5|48565.5|48675|48625|48608.5|48558.5|292
1688062800000|2023-06-29 18:20:00|48619.5|48569.5|48636|48586|48645|48595|48575.5|48525.5|189
1688063100000|2023-06-29 18:25:00|48633.5|48583.5|48610.5|48560.5|48635|48585|48598.5|48548.5|153
1688063400000|2023-06-29 18:30:00|48614.5|48564.5|48608.5|48558.5|48645|48595|48573.5|48523.5|228
1688063700000|2023-06-29 18:35:00|48615|48565|48630.5|48580.5|48655|48605|48598.5|48548.5|196
1688064000000|2023-06-29 18:40:00|48633.5|48583.5|48616.5|48566.5|48665|48615|48608.5|48558.5|236
1688064300000|2023-06-29 18:45:00|48609.5|48559.5|48608|48558|48645|48595|48599.5|48549.5|185
1688064600000|2023-06-29 18:50:00|48625|48575|48625.5|48575.5|48655|48605|48603.5|48553.5|263
1688064900000|2023-06-29 18:55:00|48622.5|48572.5|48658.5|48608.5|48675|48625|48622.5|48572.5|284
1688065200000|2023-06-29 19:00:00|48654.5|48604.5|48633|48583|48675|48625|48613.5|48563.5|292
1688065500000|2023-06-29 19:05:00|48630|48580|48620.5|48570.5|48665|48605|48613.5|48563.5|238
1688065800000|2023-06-29 19:10:00|48624.5|48574.5|48600.5|48550.5|48645|48595|48598.5|48548.5|185
1688066100000|2023-06-29 19:15:00|48599.5|48549.5|48619|48569|48625|48575|48585.5|48535.5|211
1688066400000|2023-06-29 19:20:00|48618.5|48568.5|48624.5|48574.5|48665|48615|48618.5|48568.5|193
1688066700000|2023-06-29 19:25:00|48627|48577|48589|48539|48645|48595|48538.5|48488.5|298
1688067000000|2023-06-29 19:30:00|48588.5|48538.5|48581.5|48531.5|48615|48565|48575.5|48525.5|143
1688067300000|2023-06-29 19:35:00|48589|48539|48555.5|48505.5|48605|48555|48543.5|48493.5|260
1688067600000|2023-06-29 19:40:00|48554|48504|48575.5|48525.5|48595.5|48545.5|48548.5|48498.5|199
1688067900000|2023-06-29 19:45:00|48580|48530|48521|48471|48580.5|48530.5|48503.5|48453.5|263
1688068200000|2023-06-29 19:50:00|48523.5|48473.5|48567|48517|48570.5|48520.5|48514.5|48464.5|323
1688068500000|2023-06-29 19:55:00|48569.5|48519.5|48485|48435|48585.5|48535.5|48476|48426|413
1688127000000|2023-06-30 12:10:00|48574|48524|48473.5|48423.5|48581.5|48531.5|48462|48412|281
1688127300000|2023-06-30 12:15:00|48471.5|48421.5|48459.5|48409.5|48490|48440|48402.5|48352.5|443
1688127600000|2023-06-30 12:20:00|48462.5|48412.5|48476|48426|48536|48486|48427.5|48375|480
1688127900000|2023-06-30 12:25:00|48483.5|48433.5|48441|48361|48513.5|48463.5|48392|48333|440
1688128200000|2023-06-30 12:30:00|48446|48366|48309.5|48259.5|48446|48379.5|48290|48240|724
1688128500000|2023-06-30 12:35:00|48306|48256|48311|48261|48378.5|48328.5|48302|48252|473
1688128800000|2023-06-30 12:40:00|48308.5|48258.5|48349.5|48299.5|48349.5|48299.5|48260|48210|418
1688129100000|2023-06-30 12:45:00|48342.5|48292.5|48356|48306|48374.5|48324.5|48326.5|48276.5|383
1688129400000|2023-06-30 12:50:00|48355|48305|48352|48302|48368.5|48318.5|48297|48247|426
1688129700000|2023-06-30 12:55:00|48351.5|48301.5|48301.5|48251.5|48351.5|48301.5|48257|48207|493
1688130000000|2023-06-30 13:00:00|48288.5|48238.5|48304.5|48254.5|48343.5|48293.5|48257|48207|629
1688130300000|2023-06-30 13:05:00|48307.5|48257.5|48264.5|48214.5|48319.5|48269.5|48252|48202|488
1688130600000|2023-06-30 13:10:00|48268.5|48218.5|48294.5|48244.5|48317.5|48267.5|48252|48202|473
1688130900000|2023-06-30 13:15:00|48292|48242|48299.5|48249.5|48343|48293|48245|48195|562
1688131200000|2023-06-30 13:20:00|48304.5|48254.5|48337.5|48287.5|48343|48293|48282|48232|443
1688131500000|2023-06-30 13:25:00|48340.5|48290.5|48302|48252|48358|48308|48285|48235|390
1688131800000|2023-06-30 13:30:00|48297.5|48247.5|48339|48289|48348|48298|48285|48235|596
1688132100000|2023-06-30 13:35:00|48340|48290|48370|48320|48387.5|48337.5|48315|48265|495
1688132400000|2023-06-30 13:40:00|48365|48315|48279|48229|48373|48323|48245|48195|556
1688132700000|2023-06-30 13:45:00|48280.5|48230.5|48277.5|48227.5|48303.5|48253.5|48245|48195|529
1688133000000|2023-06-30 13:50:00|48285|48235|48197.5|48147.5|48293|48243|48185|48135|613
1688133300000|2023-06-30 13:55:00|48203|48153|48222.5|48172.5|48240.5|48190.5|48155|48105|581
1688133600000|2023-06-30 14:00:00|48225|48175|48212.5|48162.5|48253|48203|48175|48125|602
1688133900000|2023-06-30 14:05:00|48210.5|48160.5|48187.5|48137.5|48238|48188|48175|48125|541
1688134200000|2023-06-30 14:10:00|48193|48143|48146|48096|48193|48143|48125|48075|471
1688134500000|2023-06-30 14:15:00|48147.5|48097.5|48142.5|48092.5|48178|48128|48125|48075|488
1688134800000|2023-06-30 14:20:00|48138.5|48088.5|48175|48125|48198|48148|48133.5|48083.5|425
1688135100000|2023-06-30 14:25:00|48182.5|48132.5|48232.5|48182.5|48240.5|48190.5|48165|48105|378
1688135400000|2023-06-30 14:30:00|48233|48183|48255.5|48205.5|48267.5|48217.5|48222.5|48172.5|506
1688135700000|2023-06-30 14:35:00|48256|48206|48277.5|48227.5|48313.5|48263.5|48242.5|48192.5|593
1688136000000|2023-06-30 14:40:00|48276|48226|48267.5|48217.5|48288|48238|48247.5|48197.5|427
1688136300000|2023-06-30 14:45:00|48272.5|48222.5|48310|48260|48317.5|48267.5|48222.5|48172.5|604
1688136600000|2023-06-30 14:50:00|48313|48263|48302.5|48252.5|48342.5|48292.5|48272.5|48222.5|518
1688136900000|2023-06-30 14:55:00|48308|48258|48275.5|48225.5|48315|48265|48247.5|48197.5|578
1688137200000|2023-06-30 15:00:00|48274|48224|48218|48168|48275|48225|48192.5|48142.5|667
1688137500000|2023-06-30 15:05:00|48213|48163|48177.5|48127.5|48258|48208|48170|48120|463
1688137800000|2023-06-30 15:10:00|48187.5|48137.5|48200|48150|48215.5|48165.5|48172.5|48122.5|458
1688138100000|2023-06-30 15:15:00|48200.5|48150.5|48190|48140|48200.5|48150.5|48160|48110|398
1688138400000|2023-06-30 15:20:00|48196.5|48146.5|48202.5|48152.5|48208|48158|48172.5|48122.5|290
1688138700000|2023-06-30 15:25:00|48205|48155|48240|48190|48255|48205|48182.5|48132.5|367
1688139000000|2023-06-30 15:30:00|48240.5|48190.5|48243|48193|48255|48205|48225|48175|381
1688139300000|2023-06-30 15:35:00|48240|48190|48252|48202|48258|48208|48222.5|48172.5|310
1688139600000|2023-06-30 15:40:00|48245|48195|48180|48130|48250.5|48200.5|48177.5|48127.5|434
1688139900000|2023-06-30 15:45:00|48178|48128|48188|48138|48205.5|48155.5|48154.5|48104.5|394
1688140200000|2023-06-30 15:50:00|48186|48136|48182.5|48132.5|48208|48158|48172.5|48122.5|330
1688140500000|2023-06-30 15:55:00|48180|48130|48135|48085|48185|48135|48118.5|48068.5|295
1688140800000|2023-06-30 16:00:00|48131.5|48081.5|48117.5|48067.5|48138|48088|48102.5|48052.5|430
1688141100000|2023-06-30 16:05:00|48120.5|48070.5|48120|48070|48147.5|48097.5|48097|48047|440
1688141400000|2023-06-30 16:10:00|48116.5|48066.5|48093.5|48043.5|48140|48090|48092.5|48042.5|365
1688141700000|2023-06-30 16:15:00|48089.5|48039.5|48063|48013|48103|48053|48042.5|47992.5|399
1688142000000|2023-06-30 16:20:00|48058.5|48008.5|48047.5|47997.5|48085|48035|48037.5|47987.5|349
1688142300000|2023-06-30 16:25:00|48045.5|47995.5|48048.5|47998.5|48065|48015|48020|47970|238
1688142600000|2023-06-30 16:30:00|48048|47998|48037.5|47987.5|48062|48012|48019|47969|353
1688142900000|2023-06-30 16:35:00|48043|47993|48007|47957|48048|47998|47992|47942|254
1688143200000|2023-06-30 16:40:00|48000.5|47950.5|48017.5|47967.5|48029|47979|47967|47917|490
1688143500000|2023-06-30 16:45:00|48011.5|47961.5|48014|47964|48022|47972|47994.5|47944.5|339
1688143800000|2023-06-30 16:50:00|48012.5|47962.5|47979|47929|48019.5|47969.5|47957.5|47907.5|415
1688144100000|2023-06-30 16:55:00|47977.5|47927.5|47939.5|47889.5|47994|47944|47934.5|47884.5|344
1688144400000|2023-06-30 17:00:00|47944.5|47894.5|47960.5|47910.5|47967|47917|47924.5|47874.5|356
1688144700000|2023-06-30 17:05:00|47967|47917|47975|47925|47975|47925|47938|47888|412
1688145000000|2023-06-30 17:10:00|47972.5|47922.5|47982.5|47932.5|47987.5|47937.5|47957.5|47907.5|245
1688145300000|2023-06-30 17:15:00|47984.5|47934.5|48007.5|47957.5|48015|47965|47978.5|47928.5|310
1688145600000|2023-06-30 17:20:00|48000.5|47950.5|48047.5|47997.5|48055|48005|47995.5|47945.5|313
1688145900000|2023-06-30 17:25:00|48040|47990|48052.5|48002.5|48077|48027|48035|47985|336
1688146200000|2023-06-30 17:30:00|48047.5|47997.5|48051|48001|48075|48025|48045.5|47995.5|286
1688146500000|2023-06-30 17:35:00|48052.5|48002.5|48062.5|48012.5|48068|48018|48032.5|47982.5|348
1688146800000|2023-06-30 17:40:00|48063|48013|48062|48012|48067.5|48017.5|48045|47995|320
1688147100000|2023-06-30 17:45:00|48062.5|48012.5|48066|48016|48092|48042|48060.5|48010.5|247
1688147400000|2023-06-30 17:50:00|48062|48012|47996.5|47946.5|48065|48015|47996.5|47946.5|339
1688147700000|2023-06-30 17:55:00|47998|47948|47962.5|47912.5|48007.5|47957.5|47955.5|47905.5|455
1688148000000|2023-06-30 18:00:00|47962|47912|47967.5|47917.5|47985|47935|47960|47910|288
1688148300000|2023-06-30 18:05:00|47969.5|47919.5|47977|47927|47995|47945|47952.5|47902.5|389
1688148600000|2023-06-30 18:10:00|47976.5|47926.5|47912|47862|47979.5|47929.5|47890.5|47840.5|355
1688148900000|2023-06-30 18:15:00|47915|47865|47917|47867|47934.5|47884.5|47904.5|47854.5|249
1688149200000|2023-06-30 18:20:00|47919.5|47869.5|47915.5|47865.5|47937|47877.5|47901.5|47851.5|338
1688149500000|2023-06-30 18:25:00|47912|47862|47925|47875|47949.5|47899.5|47906.5|47856.5|267
1688149800000|2023-06-30 18:30:00|47925.5|47875.5|47899.5|47849.5|47939.5|47889.5|47884.5|47834.5|298
1688150100000|2023-06-30 18:35:00|47889.5|47839.5|47885|47835|47907.5|47857.5|47862|47812|306
1688150400000|2023-06-30 18:40:00|47882.5|47832.5|47870|47820|47899.5|47849.5|47856.5|47806.5|259
1688150700000|2023-06-30 18:45:00|47872|47822|47895.5|47845.5|47909.5|47859.5|47864.5|47814.5|290
1688151000000|2023-06-30 18:50:00|47902|47852|47932.5|47882.5|47945|47895|47887.5|47837.5|420
1688151300000|2023-06-30 18:55:00|47934.5|47884.5|47962.5|47912.5|47975|47925|47932.5|47882.5|334
1688151600000|2023-06-30 19:00:00|47960|47910|47959.5|47909.5|47972.5|47922.5|47949.5|47899.5|293
1688151900000|2023-06-30 19:05:00|47964.5|47914.5|47975.5|47925.5|47997|47947|47958.5|47908.5|246
1688152200000|2023-06-30 19:10:00|47981|47931|47956|47906|47987.5|47937.5|47949.5|47892|282
1688152500000|2023-06-30 19:15:00|47959.5|47909.5|47959.5|47909.5|47975|47925|47945|47895|257
1688152800000|2023-06-30 19:20:00|47972|47922|47964.5|47914.5|47985|47935|47957.5|47907.5|144
1688153100000|2023-06-30 19:25:00|47972|47922|47958|47908|47982|47932|47954.5|47904.5|167
1688153400000|2023-06-30 19:30:00|47955.5|47905.5|47919.5|47869.5|47959.5|47909.5|47919.5|47869.5|290
1688153700000|2023-06-30 19:35:00|47922|47872|47905|47855|47929.5|47879.5|47899.5|47847|260
1688154000000|2023-06-30 19:40:00|47904.5|47854.5|47902.5|47852.5|47919.5|47869.5|47894.5|47844.5|255
1688154300000|2023-06-30 19:45:00|47902|47852|47885.5|47835.5|47914.5|47864.5|47884.5|47834.5|272
1688154600000|2023-06-30 19:50:00|47887|47837|47890|47840|47897.5|47847.5|47870.5|47820.5|228
1688154900000|2023-06-30 19:55:00|47887|47837|47909.5|47859.5|47917|47867|47875.5|47825.5|313
1688386200000|2023-07-03 12:10:00|47812|47762|47753|47703|47828|47778|47709.5|47659.5|328
1688386500000|2023-07-03 12:15:00|47757.5|47707.5|47722.5|47672.5|47757.5|47707.5|47662|47612|394
1688386800000|2023-07-03 12:20:00|47704.5|47654.5|47665|47615|47735|47685|47637|47587|321
1688387100000|2023-07-03 12:25:00|47649.5|47599.5|47738|47688|47755.5|47705.5|47617|47567|324
1688387400000|2023-07-03 12:30:00|47714.5|47664.5|47753|47703|47757.5|47707.5|47693|47643|259
1688387700000|2023-07-03 12:35:00|47750.5|47700.5|47787.5|47737.5|47805.5|47755.5|47703|47653|356
1688388000000|2023-07-03 12:40:00|47790|47740|47820.5|47770.5|47848|47798|47780.5|47730.5|316
1688388300000|2023-07-03 12:45:00|47823|47773|47860.5|47810.5|47870.5|47820.5|47782.5|47732.5|332
1688388600000|2023-07-03 12:50:00|47858|47808|47850|47800|47892.5|47842.5|47790.5|47740.5|392
1688388900000|2023-07-03 12:55:00|47845.5|47795.5|47823|47773|47877.5|47827.5|47800.5|47750.5|328
1688389200000|2023-07-03 13:00:00|47868|47818|47905.5|47855.5|47963|47913|47865.5|47815.5|529
1688389500000|2023-07-03 13:05:00|47910.5|47860.5|47948|47898|47975|47925|47868|47818|406
1688389800000|2023-07-03 13:10:00|47952|47902|47935.5|47885.5|47975|47925|47915|47865|334
1688390100000|2023-07-03 13:15:00|47930.5|47880.5|47900.5|47850.5|47975|47925|47875.5|47825.5|384
1688390400000|2023-07-03 13:20:00|47900|47850|47865|47815|47908|47858|47860.5|47810.5|370
1688390700000|2023-07-03 13:25:00|47873|47823|47843|47793|47885|47835|47840.5|47790.5|174
1688391000000|2023-07-03 13:30:00|47845|47795|47824|47774|47862.5|47812.5|47797|47747|354
1688391300000|2023-07-03 13:35:00|47827|47777|47815.5|47765.5|47883|47833|47811.5|47761.5|360
1688391600000|2023-07-03 13:40:00|47815|47765|47813.5|47763.5|47850.5|47800.5|47787|47737|385
1688391900000|2023-07-03 13:45:00|47818.5|47768.5|47825.5|47775.5|47825.5|47775.5|47751|47701|486
1688392200000|2023-07-03 13:50:00|47791.5|47741.5|47838.5|47788.5|47860.5|47810.5|47779|47729|319
1688392500000|2023-07-03 13:55:00|47843.5|47793.5|47781|47731|47856|47806|47778.5|47728.5|316
1688392800000|2023-07-03 14:00:00|47777|47727|47803|47753|47818.5|47768.5|47735|47685|655
1688393100000|2023-07-03 14:05:00|47795.5|47745.5|47772.5|47722.5|47843.5|47793.5|47765|47715|455
1688393400000|2023-07-03 14:10:00|47775|47725|47787.5|47737.5|47840.5|47790.5|47765|47705|370
1688393700000|2023-07-03 14:15:00|47790.5|47740.5|47805.5|47755.5|47818.5|47768.5|47738|47688|435
1688394000000|2023-07-03 14:20:00|47798.5|47748.5|47785.5|47735.5|47828|47778|47765.5|47715.5|405
1688394300000|2023-07-03 14:25:00|47788|47738|47745.5|47695.5|47815.5|47765.5|47745|47695|321
1688394600000|2023-07-03 14:30:00|47748.5|47698.5|47792|47742|47798.5|47748.5|47745|47695|311
1688394900000|2023-07-03 14:35:00|47793.5|47743.5|47875.5|47825.5|47888.5|47838.5|47788|47738|393
1688395200000|2023-07-03 14:40:00|47875|47825|47865.5|47815.5|47881|47831|47850.5|47795|311
1688395500000|2023-07-03 14:45:00|47866|47816|47833|47783|47888.5|47838.5|47827|47777|348
1688395800000|2023-07-03 14:50:00|47836|47786|47900.5|47850.5|47908.5|47858.5|47827|47777|367
1688396100000|2023-07-03 14:55:00|47898|47848|47883|47833|47938.5|47888.5|47870.5|47820.5|499
1688396400000|2023-07-03 15:00:00|47878.5|47828.5|47870.5|47820.5|47888.5|47838.5|47845|47795|326
1688396700000|2023-07-03 15:05:00|47868|47818|47868|47818|47895|47845|47855|47805|303
1688397000000|2023-07-03 15:10:00|47866|47816|47840.5|47790.5|47895|47845|47830.5|47780.5|214
1688397300000|2023-07-03 15:15:00|47838.5|47788.5|47900.5|47850.5|47918.5|47868.5|47830.5|47780.5|306
1688397600000|2023-07-03 15:20:00|47906|47856|47913|47863|47918.5|47868.5|47885|47835|271
1688397900000|2023-07-03 15:25:00|47905.5|47855.5|47855.5|47805.5|47918.5|47868.5|47848.5|47798.5|319
1688398200000|2023-07-03 15:30:00|47846.5|47796.5|47865|47815|47875|47825|47843|47793|222
1688398500000|2023-07-03 15:35:00|47863.5|47813.5|47868|47818|47876|47826|47835|47785|191
1688398800000|2023-07-03 15:40:00|47866|47816|47885.5|47835.5|47898.5|47848.5|47860.5|47810.5|132
1688399100000|2023-07-03 15:45:00|47893.5|47843.5|47904|47854|47922|47872|47890.5|47840.5|174
1688399400000|2023-07-03 15:50:00|47901|47851|47898|47848|47908.5|47858.5|47892.5|47842.5|65
1688399700000|2023-07-03 15:55:00|47903.5|47853.5|47928.5|47878.5|47942.5|47892.5|47890.5|47840.5|182
1688400000000|2023-07-03 16:00:00|47932.5|47882.5|47925.5|47875.5|47938.5|47888.5|47922|47872|195
1688400300000|2023-07-03 16:05:00|47932.5|47882.5|47877.5|47827.5|47936|47886|47844.5|47794.5|325
1688400600000|2023-07-03 16:10:00|47875.5|47825.5|47908.5|47858.5|47908.5|47858.5|47865|47815|174
1688400900000|2023-07-03 16:15:00|47902.5|47852.5|47915|47865|47915|47865|47890|47840|130
1688401200000|2023-07-03 16:20:00|47911|47861|47995.5|47945.5|48018.5|47968.5|47905|47855|384
1688401500000|2023-07-03 16:25:00|47998.5|47948.5|48039.5|47989.5|48055|48005|47985|47935|308
1688401800000|2023-07-03 16:30:00|48040.5|47990.5|47988.5|47938.5|48055|48005|47970|47920|281
1688402100000|2023-07-03 16:35:00|47982.5|47932.5|47975.5|47925.5|48008.5|47958.5|47970|47920|246
1688402400000|2023-07-03 16:40:00|47993|47943|48008.5|47958.5|48008.5|47958.5|47979.5|47929.5|196
1688402700000|2023-07-03 16:45:00|48003.5|47953.5|47993|47943|48008.5|47958.5|47972.5|47922.5|136
1688403000000|2023-07-03 16:50:00|47994.5|47944.5|47978.5|47928.5|48005|47955|47973.5|47923.5|142
1688403300000|2023-07-03 16:55:00|47980.5|47930.5|47998.5|47948.5|48005|47955|47978.5|47928.5|174
1688403600000|2023-07-03 17:00:00|47995.5|47945.5|48005.5|47955.5|48013.5|47963.5|47978.5|47928.5|270
1688403900000|2023-07-03 17:05:00|48003.5|47953.5|47963.5|47913.5|48012.5|47962.5|47962|47912|211
1688404200000|2023-07-03 17:10:00|47973.5|47923.5|47969|47919|47998.5|47948.5|47960.5|47910.5|160
1688404500000|2023-07-03 17:15:00|47963.5|47913.5|47982|47932|47986|47936|47963.5|47913.5|134
1688404800000|2023-07-03 17:20:00|47988.5|47938.5|47978|47928|47995|47945|47957.5|47907.5|156
1688405100000|2023-07-03 17:25:00|47980.5|47930.5|47988.5|47938.5|47988.5|47938.5|47967|47917|125
1688405400000|2023-07-03 17:30:00|47982.5|47932.5|47985.5|47935.5|47991|47941|47978|47928|63
1688405700000|2023-07-03 17:35:00|47985|47935|47988.5|47938.5|48008.5|47958.5|47963|47913|157
1688406000000|2023-07-03 17:40:00|47985|47935|47992|47942|47998.5|47948.5|47965|47915|154
1688406300000|2023-07-03 17:45:00|47993.5|47943.5|47998|47948|48003.5|47953.5|47970|47920|182
1688406600000|2023-07-03 17:50:00|47997.5|47947.5|48000|47950|48015|47965|47985|47935|146
1688406900000|2023-07-03 17:55:00|47998.5|47948.5|48048.5|47998.5|48058.5|48008.5|47993.5|47943.5|226
1688407200000|2023-07-03 18:00:00|48043|47993|48035.5|47985.5|48055|48005|48028.5|47978.5|263
1688407500000|2023-07-03 18:05:00|48037.5|47987.5|48022|47972|48048.5|47998.5|48017|47967|164
1688407800000|2023-07-03 18:10:00|48023.5|47973.5|48012.5|47962.5|48045|47995|48008|47958|122
1688408100000|2023-07-03 18:15:00|48013.5|47963.5|48000.5|47950.5|48018.5|47968.5|47997|47947|95
1688408400000|2023-07-03 18:20:00|48003.5|47953.5|47983.5|47933.5|48011|47961|47963.5|47913.5|159
1688408700000|2023-07-03 18:25:00|47985.5|47935.5|47995.5|47945.5|47998.5|47948.5|47982.5|47932.5|42
1688409000000|2023-07-03 18:30:00|47993.5|47943.5|47995.5|47945.5|48015|47955|47987.5|47935|39
1688409300000|2023-07-03 18:35:00|47993.5|47943.5|48006|47956|48008.5|47958.5|47982.5|47932.5|94
1688409600000|2023-07-03 18:40:00|48002|47952|48000|47950|48008.5|47958.5|47997.5|47947.5|62
1688409900000|2023-07-03 18:45:00|48006|47956|48025.5|47975.5|48035|47985|47997.5|47947.5|114
1688410200000|2023-07-03 18:50:00|48023.5|47973.5|48036.5|47986.5|48037.5|47987.5|48012|47962|56
1688410500000|2023-07-03 18:55:00|48045|47995|48038.5|47988.5|48048.5|47998.5|48027|47977|135
1688410800000|2023-07-03 19:00:00|48046|47996|48046.5|47996.5|48058.5|48008.5|48025|47975|141
1688411100000|2023-07-03 19:05:00|48043|47993|48068.5|48018.5|48085|48035|48041|47991|163
1688411400000|2023-07-03 19:10:00|48073|48023|48055.5|48005.5|48078.5|48028.5|48037.5|47987.5|216
1688411700000|2023-07-03 19:15:00|48063.5|48013.5|48080.5|48030.5|48088.5|48038.5|48056|48006|147
1688412000000|2023-07-03 19:20:00|48078.5|48028.5|48073.5|48023.5|48088.5|48038.5|48061.5|48011.5|101
1688412300000|2023-07-03 19:25:00|48069.5|48019.5|48065.5|48015.5|48076|48026|48047|47997|48
1688412600000|2023-07-03 19:30:00|48068.5|48018.5|48073|48023|48085|48035|48061.5|48011.5|93
1688412900000|2023-07-03 19:35:00|48078.5|48028.5|48073|48023|48081|48031|48066.5|48016.5|102
1688413200000|2023-07-03 19:40:00|48071|48021|48077|48027|48085|48035|48066.5|48016.5|69
1688413500000|2023-07-03 19:45:00|48080.5|48030.5|48081.5|48031.5|48091|48041|48077.5|48027.5|40
1688413800000|2023-07-03 19:50:00|48083.5|48033.5|48080.5|48030.5|48088.5|48038.5|48069|48019|69
1688414100000|2023-07-03 19:55:00|48088.5|48038.5|48082|48032|48093.5|48043.5|48077|48027|59
1688472600000|2023-07-04 12:10:00|48025|47975|48025.5|47975.5|48048.5|47998.5|48020.5|47964|131
1688472900000|2023-07-04 12:15:00|48031|47981|47992.5|47942.5|48038.5|47988.5|47987.5|47937.5|126
1688473200000|2023-07-04 12:20:00|47987.5|47937.5|47950.5|47900.5|47988.5|47938.5|47925.5|47875.5|157
1688473500000|2023-07-04 12:25:00|47961|47911|47948.5|47898.5|47978.5|47928.5|47935|47885|133
1688473800000|2023-07-04 12:30:00|47942.5|47892.5|47956.5|47906.5|47967.5|47917.5|47927.5|47877.5|149
1688474100000|2023-07-04 12:35:00|47957.5|47907.5|47942.5|47892.5|47967.5|47917.5|47937.5|47887.5|118
1688474400000|2023-07-04 12:40:00|47952.5|47902.5|47907.5|47857.5|47957.5|47907.5|47897.5|47847.5|180
1688474700000|2023-07-04 12:45:00|47905|47855|47875|47825|47917.5|47867.5|47865|47815|209
1688475000000|2023-07-04 12:50:00|47877.5|47827.5|47885|47835|47897.5|47847.5|47852.5|47802.5|178
1688475300000|2023-07-04 12:55:00|47882.5|47832.5|47910|47860|47916.5|47866.5|47877.5|47827.5|193
1688475600000|2023-07-04 13:00:00|47902.5|47852.5|47892.5|47842.5|47925|47875|47882.5|47832.5|256
1688475900000|2023-07-04 13:05:00|47900|47850|47957.5|47907.5|47965|47915|47892.5|47842.5|164
1688476200000|2023-07-04 13:10:00|47962.5|47912.5|47977.5|47927.5|47985|47935|47947.5|47897.5|138
1688476500000|2023-07-04 13:15:00|47982.5|47932.5|47955|47905|47985|47935|47935|47885|143
1688476800000|2023-07-04 13:20:00|47957.5|47907.5|47975|47925|47977.5|47927.5|47945|47895|180
1688477100000|2023-07-04 13:25:00|47965|47915|47937.5|47887.5|47985|47925|47917.5|47867.5|131
1688477400000|2023-07-04 13:30:00|47947.5|47897.5|47912.5|47862.5|47947.5|47897.5|47902.5|47852.5|149
1688477700000|2023-07-04 13:35:00|47917.5|47867.5|47955|47905|47967.5|47917.5|47910|47860|119
1688478000000|2023-07-04 13:40:00|47967.5|47917.5|47955|47905|47967.5|47917.5|47937.5|47887.5|144
1688478300000|2023-07-04 13:45:00|47952.5|47902.5|47967.5|47917.5|47967.5|47917.5|47942.5|47892.5|130
1688478600000|2023-07-04 13:50:00|47965|47915|47947.5|47897.5|47967.5|47917.5|47927.5|47877.5|129
1688478900000|2023-07-04 13:55:00|47952.5|47902.5|47992.5|47942.5|48012.5|47962.5|47942.5|47892.5|166
1688479200000|2023-07-04 14:00:00|47987.5|47937.5|48002.5|47952.5|48017.5|47967.5|47977.5|47927.5|161
1688479500000|2023-07-04 14:05:00|48007.5|47957.5|48005|47955|48017.5|47967.5|47997.5|47947.5|174
1688479800000|2023-07-04 14:10:00|48007.5|47957.5|48017.5|47967.5|48017.5|47967.5|47987.5|47937.5|155
1688480100000|2023-07-04 14:15:00|48007.5|47957.5|48022.5|47972.5|48037.5|47987.5|48007.5|47957.5|121
1688480400000|2023-07-04 14:20:00|48037.5|47987.5|48082.5|48032.5|48095|48045|48027.5|47977.5|203
1688480700000|2023-07-04 14:25:00|48097.5|48047.5|48087.5|48037.5|48137.5|48087.5|48082.5|48032.5|246
1688481000000|2023-07-04 14:30:00|48085|48035|48112.5|48062.5|48115|48065|48067.5|48017.5|156
1688481300000|2023-07-04 14:35:00|48117.5|48067.5|48175|48125|48175|48125|48100|48050|187
1688481600000|2023-07-04 14:40:00|48172.5|48122.5|48162.5|48112.5|48222.5|48172.5|48137.5|48087.5|300
1688481900000|2023-07-04 14:45:00|48167|48117|48132.5|48082.5|48170.5|48120.5|48127.5|48077.5|152
1688482200000|2023-07-04 14:50:00|48142|48092|48147.5|48097.5|48157.5|48107.5|48122.5|48072.5|136
1688482500000|2023-07-04 14:55:00|48157|48107|48202|48152|48217.5|48167.5|48135|48085|363
1688482800000|2023-07-04 15:00:00|48202.5|48152.5|48192.5|48142.5|48217.5|48167.5|48182.5|48132.5|218
1688483100000|2023-07-04 15:05:00|48207|48157|48195|48145|48215|48165|48177.5|48127.5|159
1688483400000|2023-07-04 15:10:00|48195.5|48145.5|48167.5|48117.5|48247.5|48197.5|48157.5|48107.5|256
1688483700000|2023-07-04 15:15:00|48178|48128|48155|48105|48185|48135|48147.5|48097.5|159
1688484000000|2023-07-04 15:20:00|48162.5|48112.5|48167.5|48117.5|48177.5|48127.5|48147.5|48097.5|129
1688484300000|2023-07-04 15:25:00|48157.5|48107.5|48185.5|48135.5|48187.5|48137.5|48147.5|48097.5|126
1688484600000|2023-07-04 15:30:00|48190|48140|48182.5|48132.5|48217.5|48167.5|48172.5|48122.5|154
1688484900000|2023-07-04 15:35:00|48175|48125|48182.5|48132.5|48195|48145|48167.5|48117.5|106
1688485200000|2023-07-04 15:40:00|48172.5|48122.5|48177.5|48127.5|48197.5|48147.5|48167.5|48117.5|126
1688485500000|2023-07-04 15:45:00|48176.5|48126.5|48165|48115|48182.5|48132.5|48147.5|48097.5|224
1688485800000|2023-07-04 15:50:00|48167.5|48117.5|48163.5|48113.5|48177.5|48127.5|48152.5|48102.5|187
1688486100000|2023-07-04 15:55:00|48167.5|48117.5|48187.5|48137.5|48212.5|48162.5|48157.5|48107.5|324
1688486400000|2023-07-04 16:00:00|48197.5|48147.5|48202.5|48152.5|48217.5|48167.5|48185|48135|293
1688486700000|2023-07-04 16:05:00|48210|48160|48202.5|48152.5|48215|48165|48187.5|48137.5|222
1688487000000|2023-07-04 16:10:00|48205|48155|48202.5|48152.5|48212.5|48162.5|48190|48140|184
1688487300000|2023-07-04 16:15:00|48212.5|48162.5|48205.5|48155.5|48235|48185|48197.5|48147.5|123
1688487600000|2023-07-04 16:20:00|48202.5|48152.5|48172.5|48122.5|48205|48155|48172.5|48122.5|59
1688487900000|2023-07-04 16:25:00|48180.5|48130.5|48197.5|48147.5|48207.5|48157.5|48177.5|48127.5|93
1688488200000|2023-07-04 16:30:00|48192.5|48142.5|48266|48216|48267.5|48217.5|48192.5|48142.5|141
1688488500000|2023-07-04 16:35:00|48261|48211|48247.5|48197.5|48271|48221|48237.5|48187.5|142
1688488800000|2023-07-04 16:40:00|48253.5|48203.5|48237.5|48187.5|48257.5|48207.5|48237.5|48187.5|58
1688489100000|2023-07-04 16:45:00|48245.5|48195.5|48236|48186|48267.5|48217.5|48227.5|48177.5|198
1688489400000|2023-07-04 16:50:00|48232.5|48182.5|48248.5|48198.5|48257.5|48207.5|48230|48180|100
1688489700000|2023-07-04 16:55:00|48251|48201|48245|48195|48257.5|48207.5|48227.5|48177.5|156
1688490000000|2023-07-04 17:00:00|48252.5|48202.5|48261|48211|48267.5|48217.5|48240|48190|158
1688490300000|2023-07-04 17:05:00|48260.5|48210.5|48267.5|48217.5|48267.5|48217.5|48255|48205|62
1688490600000|2023-07-04 17:10:00|48268.5|48218.5|48244|48194|48277.5|48227.5|48235|48185|207
1688490900000|2023-07-04 17:15:00|48240.5|48190.5|48233.5|48183.5|48250.5|48200.5|48227.5|48177.5|112
1688491200000|2023-07-04 17:20:00|48235.5|48185.5|48251|48201|48257.5|48207.5|48230.5|48180.5|78
1688491500000|2023-07-04 17:25:00|48246|48196|48240.5|48190.5|48246|48196|48222.5|48172.5|99
1688491800000|2023-07-04 17:30:00|48235.5|48185.5|48246|48196|48246|48196|48222.5|48172.5|38
1688492100000|2023-07-04 17:35:00|48243.5|48193.5|48351|48301|48357.5|48307.5|48237.5|48187.5|307
1688492400000|2023-07-04 17:40:00|48346|48296|48351|48301|48365|48315|48312.5|48262.5|272
1688492700000|2023-07-04 17:45:00|48348.5|48298.5|48332.5|48282.5|48357.5|48307.5|48327.5|48277.5|184
1688493000000|2023-07-04 17:50:00|48343.5|48293.5|48338.5|48288.5|48346|48296|48322.5|48272.5|144
1688493300000|2023-07-04 17:55:00|48347.5|48297.5|48458|48408|48471|48421|48337.5|48287.5|424
1688493600000|2023-07-04 18:00:00|48456|48406|48460|48410|48477.5|48427.5|48423.5|48373.5|327
1688493900000|2023-07-04 18:05:00|48457.5|48407.5|48453|48403|48493.5|48443.5|48437.5|48387.5|318
1688494200000|2023-07-04 18:10:00|48452.5|48402.5|48431|48381|48456|48406|48421|48371|236
1688494500000|2023-07-04 18:15:00|48428.5|48378.5|48413.5|48363.5|48437.5|48387.5|48410.5|48360.5|160
1688494800000|2023-07-04 18:20:00|48416|48366|48416|48366|48445|48395|48407.5|48357.5|170
1688495100000|2023-07-04 18:25:00|48421|48371|48411|48361|48432.5|48382.5|48393.5|48343.5|141
1688495400000|2023-07-04 18:30:00|48406.5|48356.5|48425.5|48375.5|48435|48385|48403.5|48353.5|98
1688495700000|2023-07-04 18:35:00|48426|48376|48397.5|48347.5|48442.5|48392.5|48387.5|48337.5|195
1688496000000|2023-07-04 18:40:00|48401|48351|48403|48353|48405|48355|48393.5|48343.5|82
1688496300000|2023-07-04 18:45:00|48405.5|48355.5|48401|48351|48413|48363|48393|48343|129
1688496600000|2023-07-04 18:50:00|48402.5|48352.5|48427.5|48377.5|48427.5|48377.5|48395|48345|75
1688496900000|2023-07-04 18:55:00|48418|48368|48390.5|48340.5|48423|48373|48372.5|48322.5|133
1688497200000|2023-07-04 19:00:00|48393|48343|48376.5|48326.5|48397.5|48347.5|48375|48325|86
1688497500000|2023-07-04 19:05:00|48373|48323|48362.5|48312.5|48378|48328|48355|48305|107
1688497800000|2023-07-04 19:10:00|48360.5|48310.5|48371.5|48321.5|48378|48328|48355.5|48305.5|103
1688498100000|2023-07-04 19:15:00|48375.5|48325.5|48361.5|48311.5|48375.5|48325.5|48347.5|48297.5|133
1688498400000|2023-07-04 19:20:00|48363|48313|48353.5|48303.5|48368|48318|48345|48295|95
1688498700000|2023-07-04 19:25:00|48355.5|48305.5|48366.5|48316.5|48370.5|48320.5|48347.5|48297.5|47
1688499000000|2023-07-04 19:30:00|48370.5|48320.5|48357.5|48307.5|48370.5|48320.5|48352.5|48302.5|80
1688499300000|2023-07-04 19:35:00|48360.5|48310.5|48352.5|48302.5|48373|48323|48352.5|48302.5|97
1688499600000|2023-07-04 19:40:00|48367.5|48317.5|48383|48333|48388|48338|48347.5|48297.5|106
1688499900000|2023-07-04 19:45:00|48382.5|48332.5|48418|48368|48430.5|48380.5|48381|48331|192
1688500200000|2023-07-04 19:50:00|48415.5|48365.5|48418|48368|48438|48388|48412.5|48362.5|88
1688500500000|2023-07-04 19:55:00|48415.5|48365.5|48420.5|48370.5|48423|48373|48402.5|48352.5|103
1688559000000|2023-07-05 12:10:00|48693.5|48643.5|48683.5|48633.5|48709|48659|48640.5|48590.5|366
1688559300000|2023-07-05 12:15:00|48668|48618|48648.5|48598.5|48735|48685|48633|48583|430
1688559600000|2023-07-05 12:20:00|48655|48605|48582.5|48532.5|48655|48605|48505.5|48455.5|570
1688559900000|2023-07-05 12:25:00|48578.5|48528.5|48622|48572|48655|48605|48563|48513|566
1688560200000|2023-07-05 12:30:00|48618.5|48568.5|48612.5|48562.5|48627.5|48577.5|48568.5|48518.5|539
1688560500000|2023-07-05 12:35:00|48616|48566|48622.5|48572.5|48647.5|48597.5|48571.5|48521.5|570
1688560800000|2023-07-05 12:40:00|48617.5|48567.5|48555.5|48505.5|48645|48595|48555.5|48505.5|459
1688561100000|2023-07-05 12:45:00|48550.5|48500.5|48525|48475|48575|48525|48520.5|48470.5|456
1688561400000|2023-07-05 12:50:00|48530|48480|48523|48473|48555|48505|48500.5|48450.5|389
1688561700000|2023-07-05 12:55:00|48525.5|48475.5|48514|48464|48558|48508|48497|48447|468
1688562000000|2023-07-05 13:00:00|48512.5|48462.5|48542.5|48492.5|48596.5|48546.5|48512.5|48462.5|465
1688562300000|2023-07-05 13:05:00|48544|48494|48538.5|48488.5|48546.5|48496.5|48504|48445|428
1688562600000|2023-07-05 13:10:00|48536|48486|48475.5|48425.5|48539|48489|48398.5|48348.5|637
1688562900000|2023-07-05 13:15:00|48473.5|48423.5|48496.5|48446.5|48516|48466|48472.5|48422.5|330
1688563200000|2023-07-05 13:20:00|48486|48436|48493.5|48443.5|48505.5|48455.5|48463.5|48413.5|331
1688563500000|2023-07-05 13:25:00|48491.5|48441.5|48533.5|48483.5|48546.5|48496.5|48485|48435|371
1688563800000|2023-07-05 13:30:00|48535|48485|48464|48414|48557|48507|48456.5|48406.5|449
1688564100000|2023-07-05 13:35:00|48461|48411|48548|48498|48606.5|48556.5|48461|48411|515
1688564400000|2023-07-05 13:40:00|48551.5|48501.5|48598.5|48548.5|48623|48573|48513|48463|583
1688564700000|2023-07-05 13:45:00|48600.5|48550.5|48605.5|48555.5|48635|48578|48573|48523|558
1688565000000|2023-07-05 13:50:00|48601.5|48551.5|48648|48598|48658|48608|48576.5|48515|511
1688565300000|2023-07-05 13:55:00|48646.5|48596.5|48645.5|48595.5|48708|48658|48635|48585|525
1688565600000|2023-07-05 14:00:00|48647.5|48597.5|48625.5|48575.5|48668|48618|48602.5|48552.5|598
1688565900000|2023-07-05 14:05:00|48628.5|48578.5|48565|48515|48633.5|48583.5|48557.5|48507.5|442
1688566200000|2023-07-05 14:10:00|48553|48503|48488|48438|48565|48515|48462.5|48412.5|489
1688566500000|2023-07-05 14:15:00|48488.5|48438.5|48525.5|48475.5|48528.5|48478.5|48482.5|48432.5|510
1688566800000|2023-07-05 14:20:00|48526|48476|48557.5|48507.5|48578.5|48528.5|48520|48470|376
1688567100000|2023-07-05 14:25:00|48553|48503|48562.5|48512.5|48618|48568|48540.5|48490.5|460
1688567400000|2023-07-05 14:30:00|48567.5|48517.5|48525|48475|48575|48525|48511|48461|360
1688567700000|2023-07-05 14:35:00|48528|48478|48556.5|48506.5|48585|48535|48515|48465|325
1688568000000|2023-07-05 14:40:00|48557|48507|48574|48524|48588|48538|48550.5|48500.5|337
1688568300000|2023-07-05 14:45:00|48570.5|48520.5|48611.5|48561.5|48628.5|48578.5|48570.5|48520.5|332
1688568600000|2023-07-05 14:50:00|48618|48568|48583.5|48533.5|48618|48568|48581.5|48531.5|264
1688568900000|2023-07-05 14:55:00|48588|48538|48598|48548|48615.5|48565.5|48571|48521|336
1688569200000|2023-07-05 15:00:00|48603|48553|48613.5|48563.5|48628.5|48578.5|48595|48545|385
1688569500000|2023-07-05 15:05:00|48618|48568|48638.5|48588.5|48655|48605|48610.5|48560.5|292
1688569800000|2023-07-05 15:10:00|48638|48588|48645|48595|48665.5|48615.5|48610.5|48560.5|339
1688570100000|2023-07-05 15:15:00|48638|48588|48608|48558|48668|48618|48608|48558|286
1688570400000|2023-07-05 15:20:00|48605.5|48555.5|48560.5|48510.5|48623|48573|48560.5|48510.5|319
1688570700000|2023-07-05 15:25:00|48561|48511|48543|48493|48575|48525|48525|48475|315
1688571000000|2023-07-05 15:30:00|48538.5|48488.5|48558.5|48508.5|48575|48525|48535.5|48485.5|234
1688571300000|2023-07-05 15:35:00|48558|48508|48563.5|48513.5|48578.5|48528.5|48555|48505|149
1688571600000|2023-07-05 15:40:00|48565.5|48515.5|48567.5|48517.5|48575|48525|48560.5|48510.5|138
1688571900000|2023-07-05 15:45:00|48570.5|48520.5|48562.5|48512.5|48578.5|48528.5|48550.5|48500.5|82
1688572200000|2023-07-05 15:50:00|48567.5|48517.5|48591|48541|48605|48555|48565|48515|185
1688572500000|2023-07-05 15:55:00|48593.5|48543.5|48596.5|48546.5|48608.5|48558.5|48581|48531|203
1688572800000|2023-07-05 16:00:00|48602.5|48552.5|48622.5|48572.5|48638.5|48588.5|48601|48551|319
1688573100000|2023-07-05 16:05:00|48626.5|48576.5|48627|48577|48645|48595|48615|48565|305
1688573400000|2023-07-05 16:10:00|48622|48572|48626.5|48576.5|48648.5|48598.5|48611|48561|186
1688573700000|2023-07-05 16:15:00|48626|48576|48622|48572|48637|48587|48615|48565|184
1688574000000|2023-07-05 16:20:00|48619.5|48569.5|48582|48532|48619.5|48569.5|48581.5|48531.5|229
1688574300000|2023-07-05 16:25:00|48581|48531|48571.5|48521.5|48609.5|48559.5|48571|48521|228
1688574600000|2023-07-05 16:30:00|48576.5|48526.5|48591|48541|48595|48545|48556.5|48506.5|201
1688574900000|2023-07-05 16:35:00|48587|48537|48577|48527|48597|48547|48575|48525|174
1688575200000|2023-07-05 16:40:00|48581.5|48531.5|48617.5|48567.5|48621.5|48571.5|48575|48525|152
1688575500000|2023-07-05 16:45:00|48609.5|48559.5|48596.5|48546.5|48615|48565|48575|48525|217
1688575800000|2023-07-05 16:50:00|48595|48545|48588.5|48538.5|48606.5|48556.5|48575|48525|254
1688576100000|2023-07-05 16:55:00|48587.5|48537.5|48611.5|48561.5|48625|48575|48565|48515|248
1688576400000|2023-07-05 17:00:00|48614.5|48564.5|48591.5|48541.5|48625|48575|48575|48525|297
1688576700000|2023-07-05 17:05:00|48594.5|48544.5|48594.5|48544.5|48603.5|48553.5|48579.5|48529.5|270
1688577000000|2023-07-05 17:10:00|48598.5|48548.5|48562.5|48512.5|48598.5|48548.5|48555|48505|180
1688577300000|2023-07-05 17:15:00|48567.5|48517.5|48578.5|48528.5|48597.5|48547.5|48562|48512|190
1688577600000|2023-07-05 17:20:00|48574.5|48524.5|48562.5|48512.5|48576|48526|48532|48482|224
1688577900000|2023-07-05 17:25:00|48567.5|48517.5|48582.5|48532.5|48587|48537|48557.5|48507.5|168
1688578200000|2023-07-05 17:30:00|48577|48527|48559.5|48509.5|48597|48547|48555|48505|172
1688578500000|2023-07-05 17:35:00|48557|48507|48526.5|48476.5|48572|48522|48522|48472|95
1688578800000|2023-07-05 17:40:00|48524|48474|48548.5|48498.5|48549|48499|48501.5|48451.5|199
1688579100000|2023-07-05 17:45:00|48544.5|48494.5|48507.5|48457.5|48551.5|48501.5|48491.5|48441.5|160
1688579400000|2023-07-05 17:50:00|48511.5|48461.5|48507.5|48457.5|48526.5|48476.5|48498.5|48448.5|106
1688579700000|2023-07-05 17:55:00|48509|48459|48391.5|48341.5|48515|48465|48375|48325|454
1688580000000|2023-07-05 18:00:00|48385|48335|48421|48371|48444|48394|48379|48329|415
1688580300000|2023-07-05 18:05:00|48419|48369|48433.5|48383.5|48464|48414|48412.5|48357|371
1688580600000|2023-07-05 18:10:00|48434|48384|48449.5|48399.5|48475|48419.5|48432.5|48382.5|225
1688580900000|2023-07-05 18:15:00|48447.5|48397.5|48488|48438|48489.5|48439.5|48447.5|48397.5|243
1688581200000|2023-07-05 18:20:00|48494|48444|48475|48425|48507|48449.5|48464|48414|178
1688581500000|2023-07-05 18:25:00|48479|48429|48460.5|48410.5|48479|48429|48452|48399|178
1688581800000|2023-07-05 18:30:00|48455.5|48405.5|48452|48402|48489|48439|48452|48402|270
1688582100000|2023-07-05 18:35:00|48453.5|48403.5|48483.5|48433.5|48485|48435|48449.5|48394|180
1688582400000|2023-07-05 18:40:00|48481.5|48431.5|48465|48415|48499|48449|48455|48405|201
1688582700000|2023-07-05 18:45:00|48454.5|48404.5|48449.5|48399.5|48459|48409|48439.5|48389.5|160
1688583000000|2023-07-05 18:50:00|48459|48409|48475.5|48425.5|48485|48435|48454.5|48394|172
1688583300000|2023-07-05 18:55:00|48476|48426|48500.5|48450.5|48508.5|48458.5|48471|48421|116
1688583600000|2023-07-05 19:00:00|48511|48461|48493.5|48443.5|48511|48461|48468.5|48418.5|254
1688583900000|2023-07-05 19:05:00|48491|48441|48478.5|48428.5|48498.5|48448.5|48468.5|48418.5|151
1688584200000|2023-07-05 19:10:00|48476|48426|48483.5|48433.5|48495|48445|48468.5|48415|233
1688584500000|2023-07-05 19:15:00|48476.5|48426.5|48468.5|48418.5|48485|48435|48449.5|48399.5|157
1688584800000|2023-07-05 19:20:00|48461|48411|48461.5|48411.5|48476|48426|48459.5|48409.5|147
1688585100000|2023-07-05 19:25:00|48464.5|48414.5|48475|48425|48478.5|48428.5|48459.5|48409.5|110
1688585400000|2023-07-05 19:30:00|48472|48422|48471|48421|48480|48430|48461|48411|170
1688585700000|2023-07-05 19:35:00|48467.5|48417.5|48525|48475|48538.5|48488.5|48464.5|48414.5|303
1688586000000|2023-07-05 19:40:00|48526|48476|48513.5|48463.5|48531|48481|48504.5|48454.5|201
1688586300000|2023-07-05 19:45:00|48512|48462|48526|48476|48530|48480|48504.5|48454.5|126
1688586600000|2023-07-05 19:50:00|48531|48481|48531|48481|48535|48485|48519.5|48469.5|187
1688586900000|2023-07-05 19:55:00|48529.5|48479.5|48538.5|48488.5|48545|48495|48524.5|48474.5|107
1688645400000|2023-07-06 12:10:00|48624|48574|48683|48633|48690.5|48640.5|48604|48554|419
1688645700000|2023-07-06 12:15:00|48674.5|48624.5|48883|48833|48961|48911|48669.5|48619.5|929
1688646000000|2023-07-06 12:20:00|48878|48828|48876.5|48826.5|48956.5|48906.5|48857.5|48807.5|746
1688646300000|2023-07-06 12:25:00|48872.5|48822.5|48830.5|48780.5|48891|48841|48812.5|48758|479
1688646600000|2023-07-06 12:30:00|48828|48778|48804|48754|48865.5|48815.5|48752.5|48702.5|766
1688646900000|2023-07-06 12:35:00|48800|48750|48833|48783|48858|48808|48787.5|48737.5|639
1688647200000|2023-07-06 12:40:00|48830.5|48780.5|48885.5|48835.5|48925.5|48875.5|48827.5|48777.5|641
1688647500000|2023-07-06 12:45:00|48888|48838|48916.5|48866.5|48945.5|48895.5|48882.5|48832.5|527
1688647800000|2023-07-06 12:50:00|48922.5|48872.5|48948|48898|48965|48915|48891.5|48841.5|510
1688648100000|2023-07-06 12:55:00|48944|48894|48917.5|48867.5|48968|48918|48880.5|48830.5|430
1688648400000|2023-07-06 13:00:00|48916.5|48866.5|48846.5|48796.5|48925|48875|48821.5|48771.5|568
1688648700000|2023-07-06 13:05:00|48851.5|48801.5|48806.5|48756.5|48886.5|48836.5|48806.5|48756.5|503
1688649000000|2023-07-06 13:10:00|48816.5|48766.5|48841.5|48791.5|48876.5|48826.5|48806.5|48756.5|496
1688649300000|2023-07-06 13:15:00|48845.5|48795.5|48855|48805|48888|48838|48831|48781|502
1688649600000|2023-07-06 13:20:00|48864|48814|48858|48808|48879|48829|48801.5|48751.5|496
1688649900000|2023-07-06 13:25:00|48851.5|48801.5|48834|48784|48873|48823|48815|48765|553
1688650200000|2023-07-06 13:30:00|48836.5|48786.5|48775|48725|48865.5|48810.5|48765|48715|614
1688650500000|2023-07-06 13:35:00|48770|48720|48714|48664|48772|48722|48695|48645|571
1688650800000|2023-07-06 13:40:00|48715|48665|48790|48740|48795|48745|48690|48640|581
1688651100000|2023-07-06 13:45:00|48775|48725|48811.5|48761.5|48835|48785|48765|48715|622
1688651400000|2023-07-06 13:50:00|48810|48760|48840|48790|48845.5|48795.5|48795|48735|436
1688651700000|2023-07-06 13:55:00|48837.5|48787.5|48825.5|48775.5|48845|48795|48783|48733|389
1688652000000|2023-07-06 14:00:00|48830|48780|48905|48855|48922.5|48872.5|48821|48771|704
1688652300000|2023-07-06 14:05:00|48902.5|48852.5|48892.5|48842.5|48910|48860|48830.5|48780.5|529
1688652600000|2023-07-06 14:10:00|48885|48835|48875.5|48825.5|48897.5|48847.5|48820.5|48770.5|455
1688652900000|2023-07-06 14:15:00|48870|48820|48912.5|48862.5|48915.5|48865.5|48825.5|48775.5|384
1688653200000|2023-07-06 14:20:00|48908|48858|48913.5|48863.5|48945.5|48895.5|48875.5|48825.5|478
1688653500000|2023-07-06 14:25:00|48917.5|48867.5|48993.5|48943.5|48996.5|48946.5|48860.5|48810.5|420
1688653800000|2023-07-06 14:30:00|48982.5|48932.5|49033.5|48983.5|49045|48995|48975|48925|667
1688654100000|2023-07-06 14:35:00|49037.5|48987.5|49018.5|48968.5|49070|49020|49005|48955|501
1688654400000|2023-07-06 14:40:00|49022.5|48972.5|49006.5|48956.5|49048.5|48998.5|48980.5|48930.5|489
1688654700000|2023-07-06 14:45:00|49009|48959|49011|48961|49040.5|48988|48983|48933|516
1688655000000|2023-07-06 14:50:00|49013|48963|49023.5|48973.5|49065.5|49015.5|49005|48955|506
1688655300000|2023-07-06 14:55:00|49028.5|48978.5|49066|49016|49079|49029|48965|48915|592
1688655600000|2023-07-06 15:00:00|49061.5|49011.5|49065.5|49015.5|49096.5|49046.5|49010.5|48960.5|583
1688655900000|2023-07-06 15:05:00|49055.5|49005.5|49075.5|49025.5|49080.5|49030.5|49015|48965|332
1688656200000|2023-07-06 15:10:00|49080|49030|49115|49065|49155.5|49105.5|49065|49015|588
1688656500000|2023-07-06 15:15:00|49118|49068|49115|49065|49145|49095|49080.5|49030.5|487
1688656800000|2023-07-06 15:20:00|49110|49060|49150.5|49100.5|49160|49110|49105|49055|350
1688657100000|2023-07-06 15:25:00|49157.5|49107.5|49118|49068|49165|49115|49095|49045|413
1688657400000|2023-07-06 15:30:00|49120.5|49070.5|49160|49110|49171.5|49121.5|49105|49055|399
1688657700000|2023-07-06 15:35:00|49160.5|49110.5|49195.5|49145.5|49216.5|49166.5|49155|49105|530
1688658000000|2023-07-06 15:40:00|49201.5|49151.5|49194.5|49144.5|49242|49192|49185|49135|398
1688658300000|2023-07-06 15:45:00|49195|49145|49193|49143|49202.5|49152.5|49155|49105|476
1688658600000|2023-07-06 15:50:00|49192.5|49142.5|49228|49178|49237|49184|49185|49135|399
1688658900000|2023-07-06 15:55:00|49225|49175|49264.5|49214.5|49287|49235|49214.5|49164.5|404
1688659200000|2023-07-06 16:00:00|49274.5|49224.5|49209|49159|49290.5|49240.5|49198.5|49148.5|446
1688659500000|2023-07-06 16:05:00|49195|49145|49285.5|49235.5|49325|49275|49193.5|49143.5|495
1688659800000|2023-07-06 16:10:00|49284.5|49234.5|49418.5|49368.5|49426.5|49376.5|49273.5|49223.5|497
1688660100000|2023-07-06 16:15:00|49425.5|49375.5|49411|49361|49532|49482|49398|49348|548
1688660400000|2023-07-06 16:20:00|49413|49363|49368|49318|49422|49372|49358|49308|462
1688660700000|2023-07-06 16:25:00|49374|49324|49345|49295|49385.5|49335.5|49335|49285|412
1688661000000|2023-07-06 16:30:00|49338|49288|49344|49294|49361.5|49311.5|49305|49255|383
1688661300000|2023-07-06 16:35:00|49338|49288|49388|49338|49391.5|49341.5|49335.5|49285|375
1688661600000|2023-07-06 16:40:00|49378|49328|49373|49323|49384|49334|49325|49275|463
1688661900000|2023-07-06 16:45:00|49368|49318|49337|49287|49387|49337|49305|49255|369
1688662200000|2023-07-06 16:50:00|49335.5|49285.5|49323|49273|49342|49292|49303|49253|340
1688662500000|2023-07-06 16:55:00|49330.5|49280.5|49393|49343|49415.5|49365.5|49313|49263|359
1688662800000|2023-07-06 17:00:00|49395.5|49345.5|49353|49303|49415.5|49365.5|49350.5|49300.5|371
1688663100000|2023-07-06 17:05:00|49360.5|49310.5|49333|49283|49376.5|49326.5|49313|49263|315
1688663400000|2023-07-06 17:10:00|49335.5|49285.5|49282|49232|49353|49303|49275.5|49225.5|373
1688663700000|2023-07-06 17:15:00|49275|49225|49283|49233|49300.5|49250.5|49270.5|49215|341
1688664000000|2023-07-06 17:20:00|49280.5|49230.5|49275.5|49225.5|49290.5|49240.5|49240.5|49190.5|358
1688664300000|2023-07-06 17:25:00|49269.5|49219.5|49268|49218|49296|49246|49263|49213|184
1688664600000|2023-07-06 17:30:00|49269.5|49219.5|49327|49277|49338|49288|49245|49195|371
1688664900000|2023-07-06 17:35:00|49320.5|49270.5|49312|49262|49330.5|49280.5|49283|49233|317
1688665200000|2023-07-06 17:40:00|49318|49268|49307.5|49257.5|49335.5|49285.5|49293|49243|284
1688665500000|2023-07-06 17:45:00|49325|49245|49312.5|49262.5|49325|49270.5|49275|49225|263
1688665800000|2023-07-06 17:50:00|49313|49263|49297.5|49247.5|49330.5|49280.5|49293|49243|254
1688666100000|2023-07-06 17:55:00|49295.5|49245.5|49238|49188|49305.5|49255.5|49218|49168|461
1688666400000|2023-07-06 18:00:00|49235|49185|49255.5|49205.5|49258|49208|49218|49168|365
1688666700000|2023-07-06 18:05:00|49248|49198|49224.5|49174.5|49263|49213|49219.5|49169.5|302
1688667000000|2023-07-06 18:10:00|49229|49179|49213|49163|49250.5|49200.5|49213|49163|345
1688667300000|2023-07-06 18:15:00|49219.5|49169.5|49203|49153|49240.5|49190.5|49193|49143|174
1688667600000|2023-07-06 18:20:00|49205.5|49155.5|49161|49111|49205.5|49155.5|49153|49103|335
1688667900000|2023-07-06 18:25:00|49155|49105|49205.5|49155.5|49205.5|49155.5|49144.5|49094.5|341
1688668200000|2023-07-06 18:30:00|49199.5|49149.5|49189.5|49139.5|49210.5|49160.5|49175|49125|199
1688668500000|2023-07-06 18:35:00|49182|49132|49216|49166|49230.5|49180.5|49173|49123|200
1688668800000|2023-07-06 18:40:00|49218|49168|49237.5|49187.5|49258|49208|49215|49165|244
1688669100000|2023-07-06 18:45:00|49238|49188|49220.5|49170.5|49278|49228|49213|49163|336
1688669400000|2023-07-06 18:50:00|49217|49167|49265.5|49215.5|49280.5|49230.5|49205|49155|267
1688669700000|2023-07-06 18:55:00|49264.5|49214.5|49300.5|49250.5|49305.5|49255.5|49255|49205|357
1688670000000|2023-07-06 19:00:00|49289.5|49239.5|49297.5|49247.5|49315.5|49265.5|49273|49223|320
1688670300000|2023-07-06 19:05:00|49296|49246|49300.5|49250.5|49310.5|49260.5|49285|49235|193
1688670600000|2023-07-06 19:10:00|49293|49243|49295.5|49245.5|49310.5|49260.5|49285|49235|191
1688670900000|2023-07-06 19:15:00|49300|49250|49310.5|49260.5|49320.5|49270.5|49288|49238|178
1688671200000|2023-07-06 19:20:00|49303|49253|49283|49233|49315.5|49265.5|49283|49233|218
1688671500000|2023-07-06 19:25:00|49295.5|49245.5|49268|49218|49300.5|49250.5|49264.5|49214.5|204
1688671800000|2023-07-06 19:30:00|49269.5|49219.5|49280.5|49230.5|49285.5|49235.5|49265|49215|268
1688672100000|2023-07-06 19:35:00|49274.5|49224.5|49282.5|49232.5|49290.5|49240.5|49273|49223|190
1688672400000|2023-07-06 19:40:00|49281.5|49231.5|49295|49245|49300.5|49250.5|49273|49223|136
1688672700000|2023-07-06 19:45:00|49294.5|49244.5|49296|49246|49305.5|49255.5|49288|49238|109
1688673000000|2023-07-06 19:50:00|49290.5|49240.5|49284.5|49234.5|49300.5|49250.5|49279.5|49229.5|165
1688673300000|2023-07-06 19:55:00|49289.5|49239.5|49317.5|49267.5|49335.5|49285.5|49283|49233|193
1688731800000|2023-07-07 12:10:00|49215|49165|49123|49073|49249|49182.5|49094.5|49044.5|476
1688732100000|2023-07-07 12:15:00|49125|49075|49222|49172|49276.5|49226.5|49087|49037|637
1688732400000|2023-07-07 12:20:00|49243|49193|49327.5|49277.5|49355|49305|49222|49172|691
1688732700000|2023-07-07 12:25:00|49325|49275|49332.5|49282.5|49385|49335|49257|49207|608
1688733000000|2023-07-07 12:30:00|49342.5|49292.5|48850.5|48800.5|49342.5|49292.5|48790.5|48740.5|875
1688733300000|2023-07-07 12:35:00|48875|48825|48866.5|48816.5|48887.5|48837.5|48732.5|48682.5|966
1688733600000|2023-07-07 12:40:00|48870|48820|48947.5|48897.5|48992.5|48942.5|48861.5|48811.5|876
1688733900000|2023-07-07 12:45:00|48945|48895|48997.5|48947.5|49077.5|49027.5|48925|48875|818
1688734200000|2023-07-07 12:50:00|49002.5|48952.5|48915|48865|49020|48970|48875|48825|717
1688734500000|2023-07-07 12:55:00|48922.5|48872.5|49026|48976|49032.5|48982.5|48867.5|48817.5|778
1688734800000|2023-07-07 13:00:00|49033|48983|49125|49075|49188.5|49138.5|49032.5|48982.5|854
1688735100000|2023-07-07 13:05:00|49127.5|49077.5|49127.5|49077.5|49252.5|49202.5|49122.5|49072.5|783
1688735400000|2023-07-07 13:10:00|49132|49082|49086.5|49036.5|49147|49097|49035|48985|700
1688735700000|2023-07-07 13:15:00|49085|49035|49087.5|49037.5|49117.5|49067.5|49035|48985|578
1688736000000|2023-07-07 13:20:00|49085|49035|49005|48955|49087.5|49037.5|48985|48935|622
1688736300000|2023-07-07 13:25:00|48995|48945|48980|48930|49022.5|48972.5|48972.5|48922.5|555
1688736600000|2023-07-07 13:30:00|48986.5|48936.5|48951.5|48901.5|48992.5|48942.5|48921.5|48871.5|679
1688736900000|2023-07-07 13:35:00|48949|48899|48916.5|48866.5|48976.5|48926.5|48879|48829|694
1688737200000|2023-07-07 13:40:00|48909|48859|48890.5|48840.5|48937.5|48887.5|48847.5|48797.5|658
1688737500000|2023-07-07 13:45:00|48889|48839|48785|48735|48915|48865|48764|48714|690
1688737800000|2023-07-07 13:50:00|48774|48724|48809|48759|48834|48784|48764|48714|647
1688738100000|2023-07-07 13:55:00|48802.5|48752.5|48857.5|48807.5|48871.5|48821.5|48784|48734|531
1688738400000|2023-07-07 14:00:00|48856.5|48806.5|48792.5|48742.5|48885|48835|48784|48734|578
1688738700000|2023-07-07 14:05:00|48790.5|48740.5|48770|48720|48855|48805|48764|48714|591
1688739000000|2023-07-07 14:10:00|48767.5|48717.5|48715|48665|48775|48725|48669|48619|609
1688739300000|2023-07-07 14:15:00|48710|48660|48699|48649|48733|48683|48692.5|48642.5|516
1688739600000|2023-07-07 14:20:00|48692.5|48642.5|48667.5|48617.5|48727.5|48677.5|48667.5|48617.5|484
1688739900000|2023-07-07 14:25:00|48674|48624|48642.5|48592.5|48705|48655|48625|48575|633
1688740200000|2023-07-07 14:30:00|48647.5|48597.5|48665|48615|48685|48635|48619|48569|620
1688740500000|2023-07-07 14:35:00|48667.5|48617.5|48677.5|48627.5|48698.5|48648.5|48629|48579|472
1688740800000|2023-07-07 14:40:00|48678.5|48628.5|48672.5|48622.5|48685|48635|48659|48609|356
1688741100000|2023-07-07 14:45:00|48678.5|48628.5|48673.5|48623.5|48695|48645|48647.5|48597.5|423
1688741400000|2023-07-07 14:50:00|48678.5|48628.5|48673.5|48623.5|48693.5|48643.5|48634|48584|423
1688741700000|2023-07-07 14:55:00|48671|48621|48682.5|48632.5|48718.5|48668.5|48667.5|48617.5|555
1688742000000|2023-07-07 15:00:00|48689|48639|48635|48585|48705|48655|48635|48585|518
1688742300000|2023-07-07 15:05:00|48643.5|48593.5|48655|48605|48683.5|48633.5|48641|48591|448
1688742600000|2023-07-07 15:10:00|48656.5|48606.5|48648.5|48598.5|48666.5|48616.5|48630|48572|328
1688742900000|2023-07-07 15:15:00|48642.5|48592.5|48671.5|48621.5|48702|48639.5|48627.5|48577.5|442
1688743200000|2023-07-07 15:20:00|48674|48624|48655|48605|48684.5|48626.5|48642.5|48592.5|285
1688743500000|2023-07-07 15:25:00|48656.5|48606.5|48674|48624|48695|48645|48652.5|48602.5|322
1688743800000|2023-07-07 15:30:00|48676.5|48626.5|48650|48600|48684.5|48629.5|48642.5|48592|269
1688744100000|2023-07-07 15:35:00|48651.5|48601.5|48666.5|48616.5|48679.5|48629.5|48642.5|48592|327
1688744400000|2023-07-07 15:40:00|48669|48619|48669.5|48619.5|48682|48625|48655|48602|166
1688744700000|2023-07-07 15:45:00|48662.5|48612.5|48669.5|48619.5|48682|48629.5|48652.5|48599.5|307
1688745000000|2023-07-07 15:50:00|48670|48620|48673.5|48623.5|48679.5|48629.5|48652.5|48602.5|152
1688745300000|2023-07-07 15:55:00|48667.5|48617.5|48659.5|48609.5|48669.5|48619.5|48650|48600|177
1688745600000|2023-07-07 16:00:00|48654.5|48604.5|48637.5|48587.5|48668.5|48618.5|48635|48585|289
1688745900000|2023-07-07 16:05:00|48638.5|48588.5|48640|48590|48655|48605|48611.5|48561.5|291
1688746200000|2023-07-07 16:10:00|48641.5|48591.5|48572.5|48522.5|48648.5|48598.5|48572.5|48522.5|319
1688746500000|2023-07-07 16:15:00|48575|48525|48595|48545|48598.5|48548.5|48545|48495|371
1688746800000|2023-07-07 16:20:00|48592.5|48542.5|48575|48525|48615|48565|48572.5|48522.5|299
1688747100000|2023-07-07 16:25:00|48577.5|48527.5|48552.5|48502.5|48598.5|48548.5|48546.5|48496.5|331
1688747400000|2023-07-07 16:30:00|48555|48505|48582.5|48532.5|48582.5|48532.5|48537.5|48487.5|233
1688747700000|2023-07-07 16:35:00|48581.5|48531.5|48595|48545|48605|48555|48570|48520|264
1688748000000|2023-07-07 16:40:00|48597.5|48547.5|48585|48535|48601.5|48551.5|48580|48530|173
1688748300000|2023-07-07 16:45:00|48587.5|48537.5|48597.5|48547.5|48628.5|48578.5|48587.5|48537.5|305
1688748600000|2023-07-07 16:50:00|48595|48545|48601.5|48551.5|48612.5|48562.5|48577.5|48527.5|170
1688748900000|2023-07-07 16:55:00|48600|48550|48605|48555|48615|48565|48592.5|48542.5|282
1688749200000|2023-07-07 17:00:00|48600|48550|48618.5|48568.5|48621.5|48571.5|48577.5|48527.5|361
1688749500000|2023-07-07 17:05:00|48610|48560|48646|48596|48655|48605|48610|48560|332
1688749800000|2023-07-07 17:10:00|48640|48590|48639|48589|48645|48595|48622.5|48572.5|228
1688750100000|2023-07-07 17:15:00|48640|48590|48617.5|48567.5|48648.5|48598.5|48607.5|48557.5|202
1688750400000|2023-07-07 17:20:00|48615|48565|48577.5|48527.5|48625|48575|48557.5|48507.5|300
1688750700000|2023-07-07 17:25:00|48586.5|48536.5|48547.5|48497.5|48598.5|48548.5|48542.5|48492.5|228
1688751000000|2023-07-07 17:30:00|48542.5|48492.5|48512.5|48462.5|48556|48506|48500|48450|379
1688751300000|2023-07-07 17:35:00|48519|48469|48535|48485|48565|48515|48507.5|48457.5|344
1688751600000|2023-07-07 17:40:00|48538|48488|48520|48470|48551|48501|48507.5|48457.5|259
1688751900000|2023-07-07 17:45:00|48521.5|48471.5|48577.5|48527.5|48596|48546|48515|48465|369
1688752200000|2023-07-07 17:50:00|48575|48525|48585|48535|48598|48548|48557.5|48507.5|241
1688752500000|2023-07-07 17:55:00|48584|48534|48602.5|48552.5|48611.5|48561.5|48577.5|48527.5|237
1688752800000|2023-07-07 18:00:00|48600|48550|48587.5|48537.5|48615|48565|48587.5|48537.5|265
1688753100000|2023-07-07 18:05:00|48585|48535|48540|48490|48588.5|48538.5|48537.5|48487.5|344
1688753400000|2023-07-07 18:10:00|48535|48485|48527.5|48477.5|48548.5|48498.5|48515|48465|213
1688753700000|2023-07-07 18:15:00|48525.5|48475.5|48575|48525|48585|48535|48522.5|48472.5|312
1688754000000|2023-07-07 18:20:00|48575.5|48525.5|48555.5|48505.5|48587.5|48537.5|48547.5|48497.5|297
1688754300000|2023-07-07 18:25:00|48550|48500|48549.5|48499.5|48565|48515|48542.5|48492.5|257
1688754600000|2023-07-07 18:30:00|48547.5|48497.5|48587.5|48537.5|48590.5|48540.5|48547.5|48497.5|232
1688754900000|2023-07-07 18:35:00|48585.5|48535.5|48567.5|48517.5|48587.5|48537.5|48560|48510|216
1688755200000|2023-07-07 18:40:00|48564.5|48514.5|48562.5|48512.5|48579.5|48529.5|48558.5|48508.5|178
1688755500000|2023-07-07 18:45:00|48570|48520|48575|48525|48575|48525|48542.5|48492.5|171
1688755800000|2023-07-07 18:50:00|48567.5|48517.5|48567.5|48517.5|48575|48525|48542.5|48492.5|160
1688756100000|2023-07-07 18:55:00|48572.5|48522.5|48580|48530|48587.5|48537.5|48534.5|48484.5|192
1688756400000|2023-07-07 19:00:00|48585|48535|48585|48535|48597.5|48547.5|48572.5|48522.5|259
1688756700000|2023-07-07 19:05:00|48594.5|48544.5|48593.5|48543.5|48605|48555|48577.5|48527.5|145
1688757000000|2023-07-07 19:10:00|48590|48540|48582|48532|48590|48540|48570|48520|239
1688757300000|2023-07-07 19:15:00|48589.5|48539.5|48610|48560|48615|48565|48572.5|48522.5|168
1688757600000|2023-07-07 19:20:00|48609.5|48559.5|48629.5|48579.5|48657.5|48607.5|48609.5|48559.5|267
1688757900000|2023-07-07 19:25:00|48634.5|48584.5|48612.5|48562.5|48645|48595|48604.5|48554.5|285
1688758200000|2023-07-07 19:30:00|48611|48561|48594.5|48544.5|48625|48575|48592.5|48542.5|251
1688758500000|2023-07-07 19:35:00|48597.5|48547.5|48614.5|48564.5|48635|48585|48595|48545|258
1688758800000|2023-07-07 19:40:00|48613.5|48563.5|48656|48606|48665|48615|48612.5|48562.5|237
1688759100000|2023-07-07 19:45:00|48655|48605|48672.5|48622.5|48690|48640|48647.5|48597.5|248
1688759400000|2023-07-07 19:50:00|48675|48625|48655|48605|48690|48640|48641|48591|376
1688759700000|2023-07-07 19:55:00|48657.5|48607.5|48670|48620|48690|48640|48654.5|48604.5|289
1688991000000|2023-07-10 12:10:00|48622.5|48572.5|48720.5|48670.5|48745.5|48695.5|48602.5|48552.5|434
1688991300000|2023-07-10 12:15:00|48718|48668|48750|48700|48778|48728|48675|48625|467
1688991600000|2023-07-10 12:20:00|48755|48705|48743|48693|48810|48760|48725|48675|641
1688991900000|2023-07-10 12:25:00|48740.5|48690.5|48770|48720|48797.5|48747.5|48705|48655|430
1688992200000|2023-07-10 12:30:00|48775|48725|48755.5|48705.5|48830.5|48780.5|48735|48685|535
1688992500000|2023-07-10 12:35:00|48753|48703|48685.5|48635.5|48770.5|48720.5|48665|48615|443
1688992800000|2023-07-10 12:40:00|48688|48638|48660|48610|48695.5|48645.5|48605|48555|514
1688993100000|2023-07-10 12:45:00|48658|48608|48712.5|48662.5|48727.5|48677.5|48655|48605|507
1688993400000|2023-07-10 12:50:00|48719.5|48669.5|48722.5|48672.5|48775|48725|48704.5|48654.5|439
1688993700000|2023-07-10 12:55:00|48720|48670|48733.5|48683.5|48765|48715|48691.5|48641.5|484
1688994000000|2023-07-10 13:00:00|48728.5|48678.5|48708|48658|48758|48708|48686.5|48636.5|652
1688994300000|2023-07-10 13:05:00|48705|48655|48674.5|48624.5|48718|48668|48655|48605|574
1688994600000|2023-07-10 13:10:00|48677.5|48627.5|48703|48653|48711.5|48661.5|48654.5|48604.5|553
1688994900000|2023-07-10 13:15:00|48704.5|48654.5|48690.5|48640.5|48732.5|48682.5|48659.5|48609.5|472
1688995200000|2023-07-10 13:20:00|48690|48640|48648|48598|48705|48655|48625|48575|626
1688995500000|2023-07-10 13:25:00|48645|48595|48689.5|48639.5|48693|48643|48603|48553|536
1688995800000|2023-07-10 13:30:00|48689|48639|48690|48640|48715.5|48665.5|48635|48585|590
1688996100000|2023-07-10 13:35:00|48685.5|48635.5|48690.5|48640.5|48705.5|48655.5|48655|48605|565
1688996400000|2023-07-10 13:40:00|48687|48637|48734|48684|48760.5|48710.5|48685.5|48635.5|601
1688996700000|2023-07-10 13:45:00|48735.5|48685.5|48695.5|48645.5|48779.5|48729.5|48687|48637|619
1688997000000|2023-07-10 13:50:00|48692.5|48642.5|48804.5|48754.5|48859.5|48809.5|48674.5|48624.5|738
1688997300000|2023-07-10 13:55:00|48803|48753|48814.5|48764.5|48838|48788|48764.5|48714.5|709
1688997600000|2023-07-10 14:00:00|48815|48765|48842.5|48792.5|48859.5|48809.5|48807|48757|689
1688997900000|2023-07-10 14:05:00|48839.5|48789.5|48769|48719|48852|48802|48745|48695|556
1688998200000|2023-07-10 14:10:00|48764.5|48714.5|48839.5|48789.5|48844|48794|48755|48705|408
1688998500000|2023-07-10 14:15:00|48841.5|48791.5|48886.5|48836.5|48902|48852|48824.5|48774.5|592
1688998800000|2023-07-10 14:20:00|48884|48834|48904|48854|48924.5|48874.5|48864.5|48814.5|585
1688999100000|2023-07-10 14:25:00|48906.5|48856.5|48862.5|48812.5|48926|48876|48854.5|48804.5|485
1688999400000|2023-07-10 14:30:00|48861|48811|48881.5|48831.5|48906.5|48856.5|48855|48805|539
1688999700000|2023-07-10 14:35:00|48875.5|48825.5|48910.5|48860.5|48952|48902|48865|48815|498
1689000000000|2023-07-10 14:40:00|48908|48858|48906.5|48856.5|48927|48877|48870.5|48820.5|446
1689000300000|2023-07-10 14:45:00|48904|48854|48814|48764|48932|48882|48804.5|48754.5|507
1689000600000|2023-07-10 14:50:00|48816|48766|48757|48707|48816.5|48766.5|48746.5|48696.5|443
1689000900000|2023-07-10 14:55:00|48760.5|48710.5|48750.5|48700.5|48781|48731|48734.5|48684.5|504
1689001200000|2023-07-10 15:00:00|48753|48703|48757|48707|48781.5|48731.5|48725|48675|529
1689001500000|2023-07-10 15:05:00|48760.5|48710.5|48792|48742|48801.5|48751.5|48754.5|48704.5|418
1689001800000|2023-07-10 15:10:00|48789.5|48739.5|48793|48743|48804|48754|48784.5|48734.5|331
1689002100000|2023-07-10 15:15:00|48785|48735|48797|48747|48811|48761|48785|48735|329
1689002400000|2023-07-10 15:20:00|48800|48750|48813|48763|48848.5|48798.5|48795|48745|401
1689002700000|2023-07-10 15:25:00|48810.5|48760.5|48810.5|48760.5|48848.5|48798.5|48805|48755|374
1689003000000|2023-07-10 15:30:00|48811.5|48761.5|48847|48797|48855.5|48805.5|48810.5|48760.5|493
1689003300000|2023-07-10 15:35:00|48845.5|48795.5|48791.5|48741.5|48865.5|48815.5|48775|48725|363
1689003600000|2023-07-10 15:40:00|48790.5|48740.5|48784.5|48734.5|48796.5|48746.5|48764.5|48714.5|303
1689003900000|2023-07-10 15:45:00|48786.5|48736.5|48755|48705|48811.5|48761.5|48754.5|48704.5|392
1689004200000|2023-07-10 15:50:00|48758|48708|48745|48695|48770.5|48720.5|48729.5|48679.5|324
1689004500000|2023-07-10 15:55:00|48747.5|48697.5|48679.5|48629.5|48750.5|48700.5|48655|48605|425
1689004800000|2023-07-10 16:00:00|48682.5|48632.5|48700|48650|48711.5|48661.5|48674.5|48624.5|310
1689005100000|2023-07-10 16:05:00|48704.5|48654.5|48742|48692|48752.5|48702.5|48704.5|48654.5|369
1689005400000|2023-07-10 16:10:00|48739.5|48689.5|48727.5|48677.5|48754.5|48704.5|48704.5|48654.5|259
1689005700000|2023-07-10 16:15:00|48721.5|48671.5|48672.5|48622.5|48727|48677|48664.5|48614.5|299
1689006000000|2023-07-10 16:20:00|48678|48628|48706.5|48656.5|48716.5|48666.5|48674.5|48624.5|320
1689006300000|2023-07-10 16:25:00|48699.5|48649.5|48717|48667|48736.5|48686.5|48695|48645|150
1689006600000|2023-07-10 16:30:00|48714.5|48664.5|48716.5|48666.5|48727|48677|48695|48645|248
1689006900000|2023-07-10 16:35:00|48714|48664|48716.5|48666.5|48727|48677|48695|48645|261
1689007200000|2023-07-10 16:40:00|48715|48665|48709.5|48659.5|48726.5|48676.5|48705|48655|227
1689007500000|2023-07-10 16:45:00|48714|48664|48721.5|48671.5|48732|48682|48705|48655|162
1689007800000|2023-07-10 16:50:00|48724|48674|48704.5|48654.5|48734|48684|48695|48645|222
1689008100000|2023-07-10 16:55:00|48706.5|48656.5|48742.5|48692.5|48747|48697|48699.5|48649.5|180
1689008400000|2023-07-10 17:00:00|48744|48694|48741|48691|48762|48712|48735|48685|275
1689008700000|2023-07-10 17:05:00|48731.5|48681.5|48731.5|48681.5|48757|48707|48725|48675|221
1689009000000|2023-07-10 17:10:00|48730|48680|48700|48650|48761|48711|48695|48645|298
1689009300000|2023-07-10 17:15:00|48702.5|48652.5|48699.5|48649.5|48725.5|48675.5|48694.5|48644.5|291
1689009600000|2023-07-10 17:20:00|48697.5|48647.5|48699.5|48649.5|48708|48658|48685|48635|203
1689009900000|2023-07-10 17:25:00|48706.5|48656.5|48719.5|48669.5|48731|48681|48695|48645|276
1689010200000|2023-07-10 17:30:00|48717|48667|48690|48640|48728|48678|48685|48635|296
1689010500000|2023-07-10 17:35:00|48687.5|48637.5|48701.5|48651.5|48717|48667|48684.5|48634.5|358
1689010800000|2023-07-10 17:40:00|48702.5|48652.5|48689.5|48639.5|48710|48660|48684.5|48634.5|234
1689011100000|2023-07-10 17:45:00|48695|48645|48677.5|48627.5|48702|48652|48675|48625|241
1689011400000|2023-07-10 17:50:00|48680|48630|48695|48645|48706.5|48656.5|48655|48605|277
1689011700000|2023-07-10 17:55:00|48701.5|48651.5|48781.5|48731.5|48786.5|48736.5|48685|48635|371
1689012000000|2023-07-10 18:00:00|48779.5|48729.5|48795|48745|48822|48772|48765|48715|447
1689012300000|2023-07-10 18:05:00|48797|48747|48795|48745|48807|48757|48775|48725|268
1689012600000|2023-07-10 18:10:00|48796.5|48746.5|48771.5|48721.5|48810|48760|48770|48720|183
1689012900000|2023-07-10 18:15:00|48765|48715|48749.5|48699.5|48777|48727|48735|48685|261
1689013200000|2023-07-10 18:20:00|48741.5|48691.5|48788|48738|48801.5|48751.5|48734.5|48684.5|225
1689013500000|2023-07-10 18:25:00|48806.5|48756.5|48810.5|48760.5|48831.5|48781.5|48794.5|48744.5|173
1689013800000|2023-07-10 18:30:00|48816.5|48766.5|48857.5|48807.5|48868.5|48818.5|48805|48755|379
1689014100000|2023-07-10 18:35:00|48861.5|48811.5|48855.5|48805.5|48872|48822|48835|48775|377
1689014400000|2023-07-10 18:40:00|48857|48807|48841.5|48791.5|48862|48812|48834.5|48784.5|263
1689014700000|2023-07-10 18:45:00|48836.5|48786.5|48842.5|48792.5|48852|48802|48815|48765|220
1689015000000|2023-07-10 18:50:00|48840|48790|48832.5|48782.5|48852|48802|48814.5|48764.5|183
1689015300000|2023-07-10 18:55:00|48835|48785|48839.5|48789.5|48852.5|48802.5|48825|48775|275
1689015600000|2023-07-10 19:00:00|48842.5|48792.5|48842.5|48792.5|48855|48805|48834.5|48784.5|268
1689015900000|2023-07-10 19:05:00|48841.5|48791.5|48830|48780|48843|48793|48825|48775|239
1689016200000|2023-07-10 19:10:00|48831.5|48781.5|48825|48775|48842.5|48792.5|48815|48765|264
1689016500000|2023-07-10 19:15:00|48821.5|48771.5|48832|48782|48843|48793|48815|48765|198
1689016800000|2023-07-10 19:20:00|48836.5|48786.5|48856.5|48806.5|48861.5|48811.5|48825|48775|82
1689017100000|2023-07-10 19:25:00|48857.5|48807.5|48865|48815|48888|48838|48845|48795|213
1689017400000|2023-07-10 19:30:00|48867.5|48817.5|48865|48815|48874|48824|48845|48795|161
1689017700000|2023-07-10 19:35:00|48860|48810|48862.5|48812.5|48873|48823|48855|48805|197
1689018000000|2023-07-10 19:40:00|48859.5|48809.5|48860.5|48810.5|48867.5|48817.5|48851.5|48801.5|127
1689018300000|2023-07-10 19:45:00|48862.5|48812.5|48864.5|48814.5|48877.5|48827.5|48854.5|48804.5|120
1689018600000|2023-07-10 19:50:00|48868.5|48818.5|48860|48810|48873|48823|48854.5|48804.5|159
1689018900000|2023-07-10 19:55:00|48865|48815|48847.5|48797.5|48867.5|48817.5|48837|48787|167
1689077400000|2023-07-11 12:10:00|48928.5|48848.5|49001|48951|49007|48957|48895|48845|485
1689077700000|2023-07-11 12:15:00|49002|48952|49031|48981|49064|49014|48945|48895|624
1689078000000|2023-07-11 12:20:00|49011.5|48961.5|49043.5|48993.5|49139.5|49089.5|48988.5|48938.5|722
1689078300000|2023-07-11 12:25:00|49080|49030|49189.5|49139.5|49207|49157|49023.5|48973.5|721
1689078600000|2023-07-11 12:30:00|49184|49134|49214|49164|49235|49185|49150|49100|718
1689078900000|2023-07-11 12:35:00|49217.5|49167.5|49208.5|49158.5|49257.5|49207.5|49194|49144|645
1689079200000|2023-07-11 12:40:00|49204|49154|49129|49079|49240|49190|49115|49065|581
1689079500000|2023-07-11 12:45:00|49127.5|49077.5|49083.5|49033.5|49168.5|49118.5|49075|49025|541
1689079800000|2023-07-11 12:50:00|49081|49031|49035|48985|49082|49032|49028|48978|569
1689080100000|2023-07-11 12:55:00|49037|48987|49028|48978|49037.5|48987.5|48992.5|48935|479
1689080400000|2023-07-11 13:00:00|49015|48965|48972|48922|49020|48970|48933|48883|629
1689080700000|2023-07-11 13:05:00|48970|48920|49017|48967|49045|48995|48959|48909|579
1689081000000|2023-07-11 13:10:00|49015|48965|49072|49022|49079.5|49029.5|48975|48925|521
1689081300000|2023-07-11 13:15:00|49070|49020|49124.5|49074.5|49127|49077|49063.5|49013.5|567
1689081600000|2023-07-11 13:20:00|49124|49074|49114.5|49064.5|49139.5|49089.5|49065|49015|493
1689081900000|2023-07-11 13:25:00|49115|49065|49079.5|49029.5|49135|49085|49065|49015|502
1689082200000|2023-07-11 13:30:00|49078|49028|49022|48972|49079.5|49029.5|48988|48938|603
1689082500000|2023-07-11 13:35:00|49016|48966|49040|48990|49065|49015|48993|48943|532
1689082800000|2023-07-11 13:40:00|49044.5|48994.5|49124.5|49074.5|49125|49075|49015|48965|544
1689083100000|2023-07-11 13:45:00|49116|49066|49224.5|49174.5|49225|49175|49104.5|49054.5|521
1689083400000|2023-07-11 13:50:00|49212.5|49162.5|49225|49175|49235|49180.5|49195|49145|478
1689083700000|2023-07-11 13:55:00|49215|49165|49157.5|49107.5|49225|49174.5|49140|49090|583
1689084000000|2023-07-11 14:00:00|49158|49108|49130|49080|49168|49110|49060.5|49010.5|591
1689084300000|2023-07-11 14:05:00|49132.5|49082.5|49052|49002|49153|49092|49035|48985|531
1689084600000|2023-07-11 14:10:00|49045.5|48995.5|49025|48975|49072|49022|49005|48953|467
1689084900000|2023-07-11 14:15:00|49025.5|48975.5|49029.5|48979.5|49065|49015|49015|48953|440
1689085200000|2023-07-11 14:20:00|49021|48971|49034.5|48984.5|49045|48995|49016|48966|334
1689085500000|2023-07-11 14:25:00|49032|48982|49027|48977|49045|48995|49010|48960|312
1689085800000|2023-07-11 14:30:00|49024|48974|48974.5|48924.5|49035|48985|48967|48917|330
1689086100000|2023-07-11 14:35:00|48979.5|48929.5|48969.5|48919.5|49005|48955|48952|48902|362
1689086400000|2023-07-11 14:40:00|48964|48914|48987|48937|48995|48945|48956|48906|271
1689086700000|2023-07-11 14:45:00|48984.5|48934.5|48900|48850|48995|48945|48883|48833|474
1689087000000|2023-07-11 14:50:00|48905|48855|48954.5|48904.5|48955|48905|48897|48847|260
1689087300000|2023-07-11 14:55:00|48959.5|48909.5|48987|48937|49005|48955|48952|48902|364
1689087600000|2023-07-11 15:00:00|48994.5|48944.5|48984.5|48934.5|49005|48955|48969.5|48919.5|425
1689087900000|2023-07-11 15:05:00|48982|48932|48979|48929|48995|48945|48960|48910|276
1689088200000|2023-07-11 15:10:00|48977|48927|48959.5|48909.5|48995|48945|48955|48905|221
1689088500000|2023-07-11 15:15:00|48964.5|48914.5|48930|48880|48964.5|48914.5|48902|48852|405
1689088800000|2023-07-11 15:20:00|48932.5|48882.5|48865|48815|48932.5|48882.5|48857|48807|366
1689089100000|2023-07-11 15:25:00|48872|48822|48895|48845|48895|48845|48839|48789|333
1689089400000|2023-07-11 15:30:00|48894.5|48844.5|48884|48834|48905|48855|48852|48802|301
1689089700000|2023-07-11 15:35:00|48890|48840|48864.5|48814.5|48915|48865|48842|48792|358
1689090000000|2023-07-11 15:40:00|48875|48825|48857.5|48807.5|48885|48835|48842|48792|205
1689090300000|2023-07-11 15:45:00|48860|48810|48882|48832|48895|48845|48847.5|48797.5|277
1689090600000|2023-07-11 15:50:00|48884.5|48834.5|48884.5|48834.5|48905|48855|48872|48822|299
1689090900000|2023-07-11 15:55:00|48887.5|48837.5|48862.5|48812.5|48895|48845|48834|48784|350
1689091200000|2023-07-11 16:00:00|48857|48807|48880|48830|48905|48855|48847|48797|254
1689091500000|2023-07-11 16:05:00|48882.5|48832.5|48884|48834|48905|48855|48875|48825|285
1689091800000|2023-07-11 16:10:00|48887|48837|48895|48845|48895|48845|48872|48822|236
1689092100000|2023-07-11 16:15:00|48887|48837|48877|48827|48905|48855|48862.5|48812.5|302
1689092400000|2023-07-11 16:20:00|48882.5|48832.5|48879.5|48829.5|48885|48835|48869|48819|190
1689092700000|2023-07-11 16:25:00|48877|48827|48877|48827|48885|48835|48842|48792|236
1689093000000|2023-07-11 16:30:00|48880|48830|48854|48804|48885|48835|48834|48784|246
1689093300000|2023-07-11 16:35:00|48865|48815|48820|48770|48865|48815|48799.5|48749.5|286
1689093600000|2023-07-11 16:40:00|48822.5|48772.5|48790|48740|48825|48775|48774|48724|416
1689093900000|2023-07-11 16:45:00|48795|48745|48785.5|48735.5|48805|48755|48763|48713|334
1689094200000|2023-07-11 16:50:00|48787.5|48737.5|48785|48735|48795|48745|48765|48715|235
1689094500000|2023-07-11 16:55:00|48775.5|48725.5|48787.5|48737.5|48805|48755|48770|48720|272
1689094800000|2023-07-11 17:00:00|48785|48735|48773|48723|48805|48755|48765.5|48715.5|275
1689095100000|2023-07-11 17:05:00|48775|48725|48770|48720|48775|48725|48740.5|48690.5|324
1689095400000|2023-07-11 17:10:00|48773|48723|48819.5|48769.5|48825|48775|48768|48718|313
1689095700000|2023-07-11 17:15:00|48813|48763|48807.5|48757.5|48830|48780|48798|48748|209
1689096000000|2023-07-11 17:20:00|48803|48753|48772.5|48722.5|48815|48765|48765.5|48715.5|227
1689096300000|2023-07-11 17:25:00|48768|48718|48745|48695|48772.5|48722.5|48711|48661|362
1689096600000|2023-07-11 17:30:00|48740.5|48690.5|48714.5|48664.5|48755|48705|48702|48652|269
1689096900000|2023-07-11 17:35:00|48712.5|48662.5|48729.5|48679.5|48735|48685|48706.5|48656.5|179
1689097200000|2023-07-11 17:40:00|48727.5|48677.5|48708.5|48658.5|48735|48685|48697|48647|229
1689097500000|2023-07-11 17:45:00|48715|48665|48718.5|48668.5|48735|48685|48702|48652|153
1689097800000|2023-07-11 17:50:00|48715|48665|48707.5|48657.5|48750|48695|48702|48652|281
1689098100000|2023-07-11 17:55:00|48709|48659|48677.5|48627.5|48735|48677|48647|48597|327
1689098400000|2023-07-11 18:00:00|48675|48625|48689.5|48639.5|48695|48645|48647|48597|386
1689098700000|2023-07-11 18:05:00|48681.5|48631.5|48684|48634|48695|48645|48661|48611|203
1689099000000|2023-07-11 18:10:00|48679.5|48629.5|48719.5|48669.5|48735|48675|48679.5|48629.5|238
1689099300000|2023-07-11 18:15:00|48711|48661|48682|48632|48732.5|48675|48674|48614|273
1689099600000|2023-07-11 18:20:00|48682.5|48632.5|48692.5|48642.5|48705|48655|48675|48618.5|246
1689099900000|2023-07-11 18:25:00|48686|48636|48705.5|48655.5|48725|48675|48686|48636|198
1689100200000|2023-07-11 18:30:00|48705|48655|48672|48622|48726|48665|48656|48606|203
1689100500000|2023-07-11 18:35:00|48669.5|48619.5|48671|48621|48695|48645|48665|48606|222
1689100800000|2023-07-11 18:40:00|48668|48618|48669.5|48619.5|48676|48625|48656|48596|256
1689101100000|2023-07-11 18:45:00|48672.5|48622.5|48678|48628|48685|48635|48651|48601|236
1689101400000|2023-07-11 18:50:00|48675|48625|48654.5|48604.5|48685|48635|48651|48601|223
1689101700000|2023-07-11 18:55:00|48647|48597|48628|48578|48649.5|48599.5|48612|48562|292
1689102000000|2023-07-11 19:00:00|48628.5|48578.5|48619.5|48569.5|48645|48595|48609|48559|182
1689102300000|2023-07-11 19:05:00|48618.5|48568.5|48604|48554|48625|48575|48601.5|48551.5|218
1689102600000|2023-07-11 19:10:00|48609.5|48559.5|48591|48541|48615|48565|48569|48519|226
1689102900000|2023-07-11 19:15:00|48590|48540|48593.5|48543.5|48605|48555|48586.5|48536.5|140
1689103200000|2023-07-11 19:20:00|48600|48550|48612|48562|48615|48565|48582|48532|119
1689103500000|2023-07-11 19:25:00|48613.5|48563.5|48606|48556|48617.5|48567.5|48595|48545|227
1689103800000|2023-07-11 19:30:00|48603.5|48553.5|48618.5|48568.5|48625|48575|48595|48545|224
1689104100000|2023-07-11 19:35:00|48620|48570|48609.5|48559.5|48625|48575|48604.5|48554.5|191
1689104400000|2023-07-11 19:40:00|48615|48565|48626.5|48576.5|48636|48586|48599.5|48549.5|217
1689104700000|2023-07-11 19:45:00|48621|48571|48625|48575|48635|48585|48614.5|48564.5|187
1689105000000|2023-07-11 19:50:00|48623.5|48573.5|48628.5|48578.5|48630|48580|48618.5|48568.5|140
1689105300000|2023-07-11 19:55:00|48630|48580|48639.5|48589.5|48640|48590|48619.5|48569.5|163
1689163800000|2023-07-12 12:10:00|48550.5|48500.5|48538|48488|48560.5|48510.5|48505|48455|353
1689164100000|2023-07-12 12:15:00|48555.5|48505.5|48610.5|48560.5|48637.5|48587.5|48540|48490|476
1689164400000|2023-07-12 12:20:00|48592.5|48542.5|48590|48540|48630.5|48580.5|48492.5|48442.5|593
1689164700000|2023-07-12 12:25:00|48608.5|48558.5|48520|48440|48615.5|48565.5|48387.5|48320|711
1689165000000|2023-07-12 12:30:00|48512.5|48432.5|48085.5|48035.5|48537.5|48457.5|48073.5|48019|937
1689165300000|2023-07-12 12:35:00|48080.5|48030.5|48043|47993|48140|48080.5|48033|47966.5|874
1689165600000|2023-07-12 12:40:00|48040.5|47990.5|48165|48115|48195|48125.5|48033|47964|781
1689165900000|2023-07-12 12:45:00|48189.5|48109.5|48210|48160|48225|48175|48144|48082|733
1689166200000|2023-07-12 12:50:00|48203.5|48153.5|48250.5|48200.5|48280.5|48230.5|48182|48132|738
1689166500000|2023-07-12 12:55:00|48249|48199|48087.5|48037.5|48255.5|48205.5|48071|48021|699
1689166800000|2023-07-12 13:00:00|48085|48035|48095|48045|48130.5|48080.5|48061|48011|671
1689167100000|2023-07-12 13:05:00|48093|48043|48073.5|48023.5|48125|48075|48070|48020|599
1689167400000|2023-07-12 13:10:00|48075.5|48025.5|48093|48043|48135|48085|48030.5|47980.5|597
1689167700000|2023-07-12 13:15:00|48095.5|48045.5|48125|48075|48125.5|48075.5|48088.5|48038.5|363
1689168000000|2023-07-12 13:20:00|48122|48072|48105.5|48055.5|48125.5|48075.5|48076|48026|453
1689168300000|2023-07-12 13:25:00|48108|48058|48143.5|48093.5|48180.5|48130.5|48101|48051|565
1689168600000|2023-07-12 13:30:00|48145.5|48095.5|48143|48093|48165|48115|48111|48055|674
1689168900000|2023-07-12 13:35:00|48138.5|48088.5|47993.5|47943.5|48145.5|48095.5|47988.5|47938.5|636
1689169200000|2023-07-12 13:40:00|47998|47948|48015.5|47965.5|48035.5|47985.5|47983|47933|512
1689169500000|2023-07-12 13:45:00|48018.5|47968.5|47985.5|47935.5|48030.5|47980.5|47968.5|47918.5|560
1689169800000|2023-07-12 13:50:00|47990.5|47940.5|47971|47921|48010.5|47960.5|47963.5|47913.5|383
1689170100000|2023-07-12 13:55:00|47970.5|47920.5|48003|47953|48020.5|47970.5|47970.5|47920.5|395
1689170400000|2023-07-12 14:00:00|48000.5|47950.5|47949.5|47899.5|48035|47985|47939.5|47889.5|731
1689170700000|2023-07-12 14:05:00|47953|47903|47923.5|47873.5|47953.5|47903.5|47857.5|47807.5|711
1689171000000|2023-07-12 14:10:00|47934.5|47884.5|48001.5|47951.5|48001.5|47951.5|47920.5|47870.5|492
1689171300000|2023-07-12 14:15:00|47991|47941|48001.5|47951.5|48018|47968|47985|47935|574
1689171600000|2023-07-12 14:20:00|48000.5|47950.5|48088|48038|48091.5|48041.5|48000.5|47950.5|713
1689171900000|2023-07-12 14:25:00|48086.5|48036.5|48133|48083|48143.5|48093.5|48075|48025|704
1689172200000|2023-07-12 14:30:00|48128.5|48078.5|48158.5|48108.5|48171.5|48121.5|48095|48045|609
1689172500000|2023-07-12 14:35:00|48155|48105|48148.5|48098.5|48186.5|48136.5|48109.5|48059.5|645
1689172800000|2023-07-12 14:40:00|48145.5|48095.5|48115.5|48065.5|48151.5|48101.5|48095|48045|608
1689173100000|2023-07-12 14:45:00|48116|48066|48161.5|48111.5|48176.5|48126.5|48097.5|48047.5|512
1689173400000|2023-07-12 14:50:00|48155.5|48105.5|48156|48106|48226.5|48176.5|48145|48095|658
1689173700000|2023-07-12 14:55:00|48158.5|48108.5|48104|48054|48160.5|48110.5|48082|48032|610
1689174000000|2023-07-12 15:00:00|48100|48050|48126|48076|48146.5|48096.5|48095|48045|438
1689174300000|2023-07-12 15:05:00|48123|48073|48185.5|48135.5|48196.5|48146.5|48123|48073|388
1689174600000|2023-07-12 15:10:00|48178.5|48128.5|48165.5|48115.5|48195.5|48145.5|48145|48095|415
1689174900000|2023-07-12 15:15:00|48163.5|48113.5|48141|48091|48172|48121|48125|48075|534
1689175200000|2023-07-12 15:20:00|48143.5|48093.5|48158.5|48108.5|48185.5|48135.5|48125|48075|363
1689175500000|2023-07-12 15:25:00|48160|48110|48142.5|48092.5|48165.5|48115.5|48125|48075|304
1689175800000|2023-07-12 15:30:00|48146|48096|48152.5|48102.5|48185.5|48135.5|48135|48078|431
1689176100000|2023-07-12 15:35:00|48158|48108|48150.5|48100.5|48160.5|48110.5|48111|48055.5|371
1689176400000|2023-07-12 15:40:00|48145|48095|48247.5|48197.5|48268|48213|48145|48095|490
1689176700000|2023-07-12 15:45:00|48250.5|48200.5|48208.5|48158.5|48263|48208|48205|48153|467
1689177000000|2023-07-12 15:50:00|48210.5|48160.5|48180.5|48130.5|48223|48173|48145|48093|411
1689177300000|2023-07-12 15:55:00|48178.5|48128.5|48175.5|48125.5|48198|48148|48145|48095|411
1689177600000|2023-07-12 16:00:00|48175|48125|48198|48148|48203|48148|48145|48095|370
1689177900000|2023-07-12 16:05:00|48195.5|48145.5|48193.5|48143.5|48213|48163|48175|48125|269
1689178200000|2023-07-12 16:10:00|48188.5|48138.5|48168|48118|48213|48153|48155|48105|285
1689178500000|2023-07-12 16:15:00|48158.5|48108.5|48120.5|48070.5|48165.5|48115.5|48102.5|48052.5|311
1689178800000|2023-07-12 16:20:00|48123|48073|48105|48055|48128|48078|48105|48055|295
1689179100000|2023-07-12 16:25:00|48106|48056|48136|48086|48150.5|48100.5|48106|48056|223
1689179400000|2023-07-12 16:30:00|48138.5|48088.5|48100.5|48050.5|48143|48093|48085|48035|270
1689179700000|2023-07-12 16:35:00|48101|48051|48100.5|48050.5|48125.5|48063|48085|48035|175
1689180000000|2023-07-12 16:40:00|48098.5|48048.5|48125|48075|48128|48078|48085|48035|155
1689180300000|2023-07-12 16:45:00|48123|48073|48117.5|48067.5|48143|48083|48113.5|48058|114
1689180600000|2023-07-12 16:50:00|48111|48061|48125.5|48075.5|48138|48088|48105|48055|203
1689180900000|2023-07-12 16:55:00|48128|48078|48090.5|48040.5|48128|48078|48085|48035|151
1689181200000|2023-07-12 17:00:00|48083.5|48033.5|48080.5|48030.5|48098|48048|48061|48011|241
1689181500000|2023-07-12 17:05:00|48078.5|48028.5|48120.5|48070.5|48120.5|48070.5|48065|48015|262
1689181800000|2023-07-12 17:10:00|48115|48065|48085.5|48035.5|48128|48078|48065|48015|220
1689182100000|2023-07-12 17:15:00|48086|48036|48096|48046|48123|48073|48081|48023|284
1689182400000|2023-07-12 17:20:00|48113|48063|48100.5|48050.5|48118|48063|48075|48025|267
1689182700000|2023-07-12 17:25:00|48098.5|48048.5|48075.5|48025.5|48118|48060.5|48062.5|48012.5|252
1689183000000|2023-07-12 17:30:00|48073.5|48023.5|48068.5|48018.5|48085.5|48035.5|48045|47995|249
1689183300000|2023-07-12 17:35:00|48062.5|48012.5|48090.5|48040.5|48090.5|48040.5|48055|48005|199
1689183600000|2023-07-12 17:40:00|48082.5|48032.5|48098.5|48048.5|48100.5|48050.5|48065|48015|176
1689183900000|2023-07-12 17:45:00|48093.5|48043.5|48103.5|48053.5|48112.5|48062.5|48075|48025|145
1689184200000|2023-07-12 17:50:00|48101|48051|48158.5|48108.5|48164|48114|48101|48051|348
1689184500000|2023-07-12 17:55:00|48161|48111|48168.5|48118.5|48180.5|48130.5|48145|48095|246
1689184800000|2023-07-12 18:00:00|48167.5|48117.5|48168.5|48118.5|48175.5|48125.5|48153.5|48103.5|331
1689185100000|2023-07-12 18:05:00|48170.5|48120.5|48150.5|48100.5|48190.5|48140.5|48125|48075|357
1689185400000|2023-07-12 18:10:00|48145|48095|48148.5|48098.5|48160.5|48110.5|48135|48085|191
1689185700000|2023-07-12 18:15:00|48147.5|48097.5|48186|48136|48200.5|48150.5|48136|48086|306
1689186000000|2023-07-12 18:20:00|48183.5|48133.5|48175|48125|48192.5|48142.5|48165|48115|176
1689186300000|2023-07-12 18:25:00|48180.5|48130.5|48173.5|48123.5|48183|48133|48155|48105|134
1689186600000|2023-07-12 18:30:00|48176|48126|48193.5|48143.5|48193.5|48143.5|48165|48115|177
1689186900000|2023-07-12 18:35:00|48196|48146|48208.5|48158.5|48215.5|48165.5|48175|48125|259
1689187200000|2023-07-12 18:40:00|48211.5|48161.5|48225.5|48175.5|48235.5|48185.5|48206|48156|239
1689187500000|2023-07-12 18:45:00|48226.5|48176.5|48273.5|48223.5|48295.5|48245.5|48225|48175|275
1689187800000|2023-07-12 18:50:00|48267.5|48217.5|48211|48161|48285.5|48235.5|48205|48155|422
1689188100000|2023-07-12 18:55:00|48206|48156|48191|48141|48214|48164|48175|48125|376
1689188400000|2023-07-12 19:00:00|48192.5|48142.5|48190|48140|48204|48153.5|48175|48115|242
1689188700000|2023-07-12 19:05:00|48191|48141|48196|48146|48206.5|48156.5|48165|48115|267
1689189000000|2023-07-12 19:10:00|48198.5|48148.5|48200.5|48150.5|48229|48166.5|48185|48134|191
1689189300000|2023-07-12 19:15:00|48201|48151|48238.5|48188.5|48243.5|48193.5|48195|48144|283
1689189600000|2023-07-12 19:20:00|48241|48191|48221.5|48171.5|48249|48198|48215|48164|321
1689189900000|2023-07-12 19:25:00|48221|48171|48203.5|48153.5|48231.5|48181.5|48195|48145|306
1689190200000|2023-07-12 19:30:00|48198.5|48148.5|48201|48151|48211.5|48161.5|48185|48135|197
1689190500000|2023-07-12 19:35:00|48200|48150|48198.5|48148.5|48205.5|48155.5|48185|48135|196
1689190800000|2023-07-12 19:40:00|48195|48145|48211|48161|48228.5|48178.5|48192.5|48142.5|174
1689191100000|2023-07-12 19:45:00|48221|48171|48211|48161|48221|48171|48200|48150|207
1689191400000|2023-07-12 19:50:00|48213.5|48163.5|48201|48151|48226|48176|48201|48151|133
1689191700000|2023-07-12 19:55:00|48206|48156|48201|48151|48210.5|48160.5|48196|48146|98
1689250200000|2023-07-13 12:10:00|48088.5|48038.5|48103.5|48053.5|48139.5|48089.5|48075.5|48025.5|370
1689250500000|2023-07-13 12:15:00|48098.5|48048.5|48169.5|48119.5|48189.5|48139.5|48085|48035|514
1689250800000|2023-07-13 12:20:00|48170.5|48120.5|48129.5|48079.5|48192|48130.5|48095|48045|589
1689251100000|2023-07-13 12:25:00|48123.5|48073.5|48109.5|48059.5|48177|48114.5|48073.5|48022|500
1689251400000|2023-07-13 12:30:00|48108|48058|48152|48102|48169.5|48119.5|47995|47945|743
1689251700000|2023-07-13 12:35:00|48154.5|48104.5|48258.5|48208.5|48296.5|48246.5|48135|48085|766
1689252000000|2023-07-13 12:40:00|48259|48209|48108.5|48058.5|48285.5|48235.5|48088.5|48038.5|690
1689252300000|2023-07-13 12:45:00|48113.5|48063.5|48073.5|48023.5|48123.5|48073.5|48018.5|47968.5|546
1689252600000|2023-07-13 12:50:00|48074.5|48024.5|48202|48152|48204.5|48154.5|48068.5|48018.5|593
1689252900000|2023-07-13 12:55:00|48199|48149|48095|48045|48215|48165|48085|48035|581
1689253200000|2023-07-13 13:00:00|48102|48052|48013.5|47963.5|48119.5|48069.5|48000|47950|661
1689253500000|2023-07-13 13:05:00|48019.5|47969.5|48031|47981|48055|48005|47985|47935|493
1689253800000|2023-07-13 13:10:00|48029.5|47979.5|48005|47955|48037|47987|47988.5|47938.5|577
1689254100000|2023-07-13 13:15:00|48019.5|47969.5|48048.5|47998.5|48069.5|48019.5|47973.5|47923.5|516
1689254400000|2023-07-13 13:20:00|48046|47996|48114.5|48064.5|48132.5|48082.5|48035|47985|474
1689254700000|2023-07-13 13:25:00|48115|48065|48068.5|48018.5|48124.5|48074.5|48045|47995|426
1689255000000|2023-07-13 13:30:00|48064.5|48014.5|48073.5|48023.5|48084.5|48034.5|47993.5|47943.5|582
1689255300000|2023-07-13 13:35:00|48074.5|48024.5|48106|48056|48115|48065|47998.5|47948.5|625
1689255600000|2023-07-13 13:40:00|48108.5|48058.5|48088.5|48038.5|48113.5|48063.5|48045|47995|517
1689255900000|2023-07-13 13:45:00|48091|48041|48095|48045|48115|48065|48061|48011|466
1689256200000|2023-07-13 13:50:00|48093.5|48043.5|48056|48006|48115|48065|48042.5|47992.5|393
1689256500000|2023-07-13 13:55:00|48059.5|48009.5|48007|47957|48059.5|48009.5|48004.5|47954.5|375
1689256800000|2023-07-13 14:00:00|48002.5|47952.5|48025|47975|48049.5|47999.5|47995|47945|509
1689257100000|2023-07-13 14:05:00|48026.5|47976.5|48008.5|47958.5|48031.5|47981.5|48005|47955|377
1689257400000|2023-07-13 14:10:00|48015|47965|48052.5|48002.5|48092|48042|48012.5|47962.5|442
1689257700000|2023-07-13 14:15:00|48057|48007|48074|48024|48081.5|48031.5|48035|47985|500
1689258000000|2023-07-13 14:20:00|48065|48015|48129|48079|48152|48102|48065|48015|598
1689258300000|2023-07-13 14:25:00|48130|48080|48168.5|48118.5|48190|48140|48115|48065|441
1689258600000|2023-07-13 14:30:00|48165|48115|48141|48091|48169|48119|48105|48055|396
1689258900000|2023-07-13 14:35:00|48144|48094|48083.5|48033.5|48174|48124|48081|48031|380
1689259200000|2023-07-13 14:40:00|48087.5|48037.5|48082.5|48032.5|48095|48045|48065|48015|351
1689259500000|2023-07-13 14:45:00|48077.5|48027.5|48017.5|47967.5|48088|48038|48015|47965|336
1689259800000|2023-07-13 14:50:00|48014|47964|48012.5|47962.5|48064|48014|48002.5|47952.5|481
1689260100000|2023-07-13 14:55:00|48017.5|47967.5|48068.5|48018.5|48115|48065|48008|47958|450
1689260400000|2023-07-13 15:00:00|48071|48021|48110|48060|48115|48065|48055|48005|516
1689260700000|2023-07-13 15:05:00|48107.5|48057.5|48163.5|48113.5|48169|48119|48095|48045|382
1689261000000|2023-07-13 15:10:00|48162.5|48112.5|48184.5|48134.5|48235|48185|48142.5|48092.5|499
1689261300000|2023-07-13 15:15:00|48173.5|48123.5|48169|48119|48185|48135|48138.5|48088.5|378
1689261600000|2023-07-13 15:20:00|48172|48122|48148.5|48098.5|48205.5|48155.5|48143.5|48093.5|404
1689261900000|2023-07-13 15:25:00|48149|48099|48188.5|48138.5|48204.5|48154.5|48123.5|48073.5|435
1689262200000|2023-07-13 15:30:00|48193.5|48143.5|48175|48125|48259.5|48209.5|48165|48115|429
1689262500000|2023-07-13 15:35:00|48175.5|48125.5|48193.5|48143.5|48194.5|48144.5|48165|48115|332
1689262800000|2023-07-13 15:40:00|48194|48144|48134.5|48084.5|48214.5|48164.5|48125|48075|350
1689263100000|2023-07-13 15:45:00|48138.5|48088.5|48136|48086|48159.5|48109.5|48133.5|48083.5|388
1689263400000|2023-07-13 15:50:00|48134.5|48084.5|48194.5|48144.5|48215|48165|48125|48075|337
1689263700000|2023-07-13 15:55:00|48197|48147|48157|48107|48203|48152|48155|48105|259
1689264000000|2023-07-13 16:00:00|48155.5|48105.5|48131|48081|48198|48135.5|48128.5|48073|443
1689264300000|2023-07-13 16:05:00|48125|48075|48128.5|48078.5|48153|48097|48113.5|48060.5|307
1689264600000|2023-07-13 16:10:00|48129|48079|48090.5|48040.5|48143|48084.5|48084.5|48034.5|188
1689264900000|2023-07-13 16:15:00|48088.5|48038.5|48095|48045|48097|48047|48055|48005|351
1689265200000|2023-07-13 16:20:00|48096|48046|48046.5|47996.5|48118.5|48068.5|48039.5|47989.5|353
1689265500000|2023-07-13 16:25:00|48044.5|47994.5|48036.5|47986.5|48063|48008.5|48004.5|47954.5|429
1689265800000|2023-07-13 16:30:00|48035.5|47985.5|47989|47939|48040.5|47990.5|47975|47925|428
1689266100000|2023-07-13 16:35:00|47992|47942|47959|47909|48003|47942|47933.5|47883.5|434
1689266400000|2023-07-13 16:40:00|47962|47912|47970.5|47920.5|47988|47930.5|47955|47898|312
1689266700000|2023-07-13 16:45:00|47972|47922|47971|47921|47995.5|47935.5|47955|47903|250
1689267000000|2023-07-13 16:50:00|47965|47915|47970.5|47920.5|48010.5|47960.5|47954|47904|284
1689267300000|2023-07-13 16:55:00|47968.5|47918.5|47993.5|47943.5|48015.5|47965.5|47966|47913|140
1689267600000|2023-07-13 17:00:00|47995.5|47945.5|47961|47911|48018|47961|47953.5|47903.5|340
1689267900000|2023-07-13 17:05:00|47959|47909|48023.5|47973.5|48040.5|47979.5|47953.5|47903.5|334
1689268200000|2023-07-13 17:10:00|48025|47975|48015|47965|48048|47989.5|47995|47943|326
1689268500000|2023-07-13 17:15:00|48012|47962|48008.5|47958.5|48033|47970.5|48003.5|47943|226
1689268800000|2023-07-13 17:20:00|48006.5|47956.5|48011|47961|48025.5|47975.5|47985|47933|309
1689269100000|2023-07-13 17:25:00|48014.5|47964.5|48021|47971|48028.5|47978.5|47995|47945|196
1689269400000|2023-07-13 17:30:00|48018.5|47968.5|48052|48002|48058|48005|48013.5|47953|257
1689269700000|2023-07-13 17:35:00|48053.5|48003.5|48016|47966|48054|48004|48015|47965|251
1689270000000|2023-07-13 17:40:00|48018.5|47968.5|48006.5|47956.5|48035|47985|48003.5|47953.5|192
1689270300000|2023-07-13 17:45:00|48004|47954|47970.5|47920.5|48004|47954|47955|47905|292
1689270600000|2023-07-13 17:50:00|47974.5|47924.5|47962|47912|47978.5|47928.5|47953.5|47903.5|161
1689270900000|2023-07-13 17:55:00|47959.5|47909.5|47943.5|47893.5|47983|47920.5|47943.5|47893|249
1689271200000|2023-07-13 18:00:00|47939.5|47889.5|47943.5|47893.5|47965|47915|47933.5|47883.5|191
1689271500000|2023-07-13 18:05:00|47941.5|47891.5|47943.5|47893.5|47951.5|47901.5|47933.5|47883.5|183
1689271800000|2023-07-13 18:10:00|47939.5|47889.5|47933.5|47883.5|47949.5|47899.5|47915|47865|219
1689272100000|2023-07-13 18:15:00|47937|47887|47968.5|47918.5|47978.5|47928.5|47923.5|47873.5|218
1689272400000|2023-07-13 18:20:00|47974.5|47924.5|47958.5|47908.5|47975|47925|47953.5|47903.5|243
1689272700000|2023-07-13 18:25:00|47961.5|47911.5|47943.5|47893.5|47995|47940|47943.5|47893.5|231
1689273000000|2023-07-13 18:30:00|47949.5|47899.5|47968.5|47918.5|47973.5|47923.5|47933.5|47883.5|278
1689273300000|2023-07-13 18:35:00|47971|47921|47973.5|47923.5|47983.5|47933.5|47945|47895|190
1689273600000|2023-07-13 18:40:00|47975|47925|47978.5|47928.5|47985.5|47935.5|47963.5|47913.5|150
1689273900000|2023-07-13 18:45:00|47979.5|47929.5|48007|47957|48029.5|47979.5|47976|47926|272
1689274200000|2023-07-13 18:50:00|48004.5|47954.5|47933.5|47883.5|48019.5|47969.5|47923.5|47873.5|385
1689274500000|2023-07-13 18:55:00|47932|47882|47894.5|47844.5|47935.5|47885.5|47888.5|47838.5|346
1689274800000|2023-07-13 19:00:00|47899|47849|47906|47856|47925.5|47875.5|47885|47835|280
1689275100000|2023-07-13 19:05:00|47904.5|47854.5|47898.5|47848.5|47915.5|47865.5|47885|47835|205
1689275400000|2023-07-13 19:10:00|47896|47846|47920|47870|47924|47874|47895|47845|163
1689275700000|2023-07-13 19:15:00|47924.5|47874.5|47919.5|47869.5|47946.5|47896.5|47914|47864|299
1689276000000|2023-07-13 19:20:00|47925|47875|47936.5|47886.5|47940|47890|47913.5|47863.5|206
1689276300000|2023-07-13 19:25:00|47929.5|47879.5|47923.5|47873.5|47940|47890|47915|47865|130
1689276600000|2023-07-13 19:30:00|47922|47872|47927|47877|47929|47879|47913.5|47863.5|168
1689276900000|2023-07-13 19:35:00|47924.5|47874.5|47946.5|47896.5|47949.5|47899.5|47923.5|47873.5|101
1689277200000|2023-07-13 19:40:00|47939.5|47889.5|47926|47876|47946.5|47896.5|47923.5|47873.5|186
1689277500000|2023-07-13 19:45:00|47929.5|47879.5|47919|47869|47936.5|47886.5|47914.5|47864.5|187
1689277800000|2023-07-13 19:50:00|47917.5|47867.5|47933.5|47883.5|47951.5|47901.5|47908.5|47858.5|266
1689278100000|2023-07-13 19:55:00|47937|47887|47920|47870|47949|47899|47909.5|47859.5|215
1689336600000|2023-07-14 12:10:00|47994|47944|48006.5|47956.5|48049|47991.5|47925|47875|465
1689336900000|2023-07-14 12:15:00|48009|47959|48076|48026|48122|48056.5|47975|47925|539
1689337200000|2023-07-14 12:20:00|48071.5|48021.5|48017|47967|48092|48026.5|47979.5|47929.5|567
1689337500000|2023-07-14 12:25:00|48034|47984|47951.5|47901.5|48057|47995|47934.5|47884.5|507
1689337800000|2023-07-14 12:30:00|47946|47896|47912|47832|47964|47899|47847|47787|604
1689338100000|2023-07-14 12:35:00|47899|47849|47926.5|47876.5|47944|47876.5|47879|47819|452
1689338400000|2023-07-14 12:40:00|47924|47874|47901.5|47851.5|47959|47896.5|47885.5|47835.5|462
1689338700000|2023-07-14 12:45:00|47917|47837|47875.5|47825.5|47924|47859|47855|47792|508
1689339000000|2023-07-14 12:50:00|47876.5|47826.5|47864|47784|47902|47836.5|47815.5|47752|501
1689339300000|2023-07-14 12:55:00|47845.5|47795.5|47825|47775|47872|47806.5|47805|47744|552
1689339600000|2023-07-14 13:00:00|47823|47773|47879|47829|47959|47896.5|47805|47744|629
1689339900000|2023-07-14 13:05:00|47876.5|47826.5|47835.5|47785.5|47922|47866.5|47825.5|47762|670
1689340200000|2023-07-14 13:10:00|47839|47789|47818|47768|47869|47806.5|47785|47724|582
1689340500000|2023-07-14 13:15:00|47820.5|47770.5|47860.5|47810.5|47914|47855|47785.5|47727|628
1689340800000|2023-07-14 13:20:00|47879|47799|47886.5|47836.5|47907|47845.5|47844|47779|491
1689341100000|2023-07-14 13:25:00|47883|47833|47916.5|47866.5|47957|47895|47880.5|47819|479
1689341400000|2023-07-14 13:30:00|47919|47869|47941.5|47891.5|47957|47901.5|47901.5|47842|580
1689341700000|2023-07-14 13:35:00|47929|47879|48015|47965|48042|47985|47920|47857|615
1689342000000|2023-07-14 13:40:00|48011.5|47961.5|48049|47999|48067|48005|47995|47929|569
1689342300000|2023-07-14 13:45:00|48048|47998|48056.5|48006.5|48092|48035|48010.5|47952|580
1689342600000|2023-07-14 13:50:00|48077|47997|47986.5|47936.5|48084|48021.5|47975|47917|555
1689342900000|2023-07-14 13:55:00|47980.5|47930.5|47994|47944|48024|47959|47955|47892|468
1689343200000|2023-07-14 14:00:00|47990.5|47940.5|48065.5|48015.5|48139|48085|47990.5|47940.5|912
1689343500000|2023-07-14 14:05:00|48066.5|48016.5|47960.5|47910.5|48109|48046.5|47955.5|47892|865
1689343800000|2023-07-14 14:10:00|47977|47897|47974|47924|48017|47955|47945|47882|783
1689344100000|2023-07-14 14:15:00|47973|47923|47995|47945|48039|47975.5|47955|47894|698
1689344400000|2023-07-14 14:20:00|47995.5|47945.5|47965|47915|48054|47991.5|47960.5|47899|666
1689344700000|2023-07-14 14:25:00|47970.5|47920.5|48064|47984|48064|48005|47943|47882|645
1689345000000|2023-07-14 14:30:00|48048|47998|48065.5|48015.5|48092|48026.5|48040.5|47977|588
1689345300000|2023-07-14 14:35:00|48063|48013|48065.5|48015.5|48117|48051.5|48045|47982|668
1689345600000|2023-07-14 14:40:00|48071.5|48021.5|48031.5|47981.5|48089|48024|48020.5|47962|496
1689345900000|2023-07-14 14:45:00|48030|47980|48054|47974|48072|48011.5|48020.5|47957|523
1689346200000|2023-07-14 14:50:00|48052|47972|48029|47979|48062|47998|47995.5|47937|501
1689346500000|2023-07-14 14:55:00|48044|47964|48030|47980|48092|48026.5|48015|47952|492
1689346800000|2023-07-14 15:00:00|48036.5|47986.5|48031.5|47981.5|48047|47986.5|48000|47937|318
1689347100000|2023-07-14 15:05:00|48025|47975|48000.5|47950.5|48057|47993|47985|47924|394
1689347400000|2023-07-14 15:10:00|48001.5|47951.5|47969|47919|48017|47951.5|47961.5|47899|354
1689347700000|2023-07-14 15:15:00|47971.5|47921.5|47932|47852|47992|47927|47900.5|47839|396
1689348000000|2023-07-14 15:20:00|47918|47868|47947|47867|47960|47895|47900.5|47839|490
1689348300000|2023-07-14 15:25:00|47928|47878|47933|47883|47962|47899.5|47924.5|47867|424
1689348600000|2023-07-14 15:30:00|47936.5|47886.5|47931.5|47881.5|47962|47895|47914.5|47859.5|239
1689348900000|2023-07-14 15:35:00|47931|47881|47940.5|47890.5|47970|47905|47926|47870|245
1689349200000|2023-07-14 15:40:00|47950.5|47900.5|47984|47934|48015|47950.5|47941.5|47880|340
1689349500000|2023-07-14 15:45:00|47973|47923|48015|47965|48030|47968|47968.5|47910|336
1689349800000|2023-07-14 15:50:00|48016.5|47966.5|48006.5|47956.5|48045|47982.5|47995.5|47938|287
1689350100000|2023-07-14 15:55:00|48012.5|47962.5|48016.5|47966.5|48028|47966.5|47990.5|47930|329
1689350400000|2023-07-14 16:00:00|48017.5|47967.5|48009|47959|48040|47975|47987.5|47933|303
1689350700000|2023-07-14 16:05:00|48007.5|47957.5|48040|47990|48058|47995|48001.5|47940|374
1689351000000|2023-07-14 16:10:00|48030.5|47980.5|47980|47930|48058|47995|47975|47913|323
1689351300000|2023-07-14 16:15:00|47982.5|47932.5|48089|48039|48108|48045|47971.5|47915|419
1689351600000|2023-07-14 16:20:00|48091.5|48041.5|48088|48038|48118|48055|48065.5|48013|497
1689351900000|2023-07-14 16:25:00|48103|48023|48141.5|48091.5|48183|48117.5|48085|48023|515
1689352200000|2023-07-14 16:30:00|48134|48084|48155|48105|48173|48112.5|48121.5|48058|475
1689352500000|2023-07-14 16:35:00|48170|48090|48150|48070|48183|48125|48125|48065|444
1689352800000|2023-07-14 16:40:00|48135|48085|48097.5|48047.5|48153|48088|48087.5|48025|355
1689353100000|2023-07-14 16:45:00|48092.5|48042.5|48106.5|48056.5|48128|48067|48091|48028|321
1689353400000|2023-07-14 16:50:00|48107.5|48057.5|48095.5|48045.5|48128|48067|48095.5|48038|173
1689353700000|2023-07-14 16:55:00|48107.5|48057.5|48083|48033|48133|48071|48077.5|48018|260
1689354000000|2023-07-14 17:00:00|48100|48020|48088|48008|48123|48058|48060.5|48008|319
1689354300000|2023-07-14 17:05:00|48075.5|48025.5|48081.5|48031.5|48105|48043|48066.5|48003|314
1689354600000|2023-07-14 17:10:00|48078|48028|48098|48018|48108|48048|48072.5|48018|181
1689354900000|2023-07-14 17:15:00|48087|48037|48096.5|48046.5|48113|48048|48072.5|48018|203
1689355200000|2023-07-14 17:20:00|48094|48044|48109|48059|48130|48067|48087.5|48025|228
1689355500000|2023-07-14 17:25:00|48105.5|48055.5|48116.5|48066.5|48133|48068|48100.5|48043|174
1689355800000|2023-07-14 17:30:00|48123|48073|48146.5|48096.5|48168|48105|48095.5|48043|271
1689356100000|2023-07-14 17:35:00|48141.5|48091.5|48100.5|48050.5|48163|48098|48095|48033|299
1689356400000|2023-07-14 17:40:00|48103|48053|48073|47993|48115|48055|48045|47983|320
1689356700000|2023-07-14 17:45:00|48052|48002|48063|47983|48088|48025|48042.5|47980|212
1689357000000|2023-07-14 17:50:00|48050.5|48000.5|48085|48005|48085|48025|48035.5|47978|263
1689357300000|2023-07-14 17:55:00|48067|48017|48045.5|47995.5|48088|48025|48017.5|47963|320
1689357600000|2023-07-14 18:00:00|48044|47994|48025|47975|48063|47998|48001.5|47945|366
1689357900000|2023-07-14 18:05:00|48019|47969|47971.5|47921.5|48043|47981.5|47955|47895|431
1689358200000|2023-07-14 18:10:00|47965|47915|47986.5|47936.5|48018|47955|47957.5|47905|411
1689358500000|2023-07-14 18:15:00|47981.5|47931.5|47981.5|47931.5|48018|47955|47970.5|47913|382
1689358800000|2023-07-14 18:20:00|47985.5|47935.5|47968|47888|48000|47935.5|47933.5|47873|424
1689359100000|2023-07-14 18:25:00|47951.5|47901.5|47911.5|47861.5|47965|47904|47895|47838|337
1689359400000|2023-07-14 18:30:00|47915|47865|47936.5|47886.5|47958|47895|47852|47793|536
1689359700000|2023-07-14 18:35:00|47932|47882|47938|47858|47963|47898|47915|47855|232
1689360000000|2023-07-14 18:40:00|47923|47873|47939|47889|47963|47898|47915|47853|284
1689360300000|2023-07-14 18:45:00|47935|47885|47911.5|47861.5|47955|47895|47905|47843|278
1689360600000|2023-07-14 18:50:00|47909|47859|47920|47870|47938|47878|47895|47833|217
1689360900000|2023-07-14 18:55:00|47938|47858|47933|47883|47960|47895|47911.5|47850|245
1689361200000|2023-07-14 19:00:00|47932|47882|47951.5|47901.5|47988|47925.5|47931.5|47868|373
1689361500000|2023-07-14 19:05:00|47955.5|47905.5|47946.5|47896.5|47973|47910.5|47935|47873|263
1689361800000|2023-07-14 19:10:00|47949|47899|47946.5|47896.5|47993|47928|47925|47863|277
1689362100000|2023-07-14 19:15:00|47953|47903|47941.5|47891.5|47980|47918|47940.5|47878|255
1689362400000|2023-07-14 19:20:00|47940.5|47890.5|47954|47904|47970|47906|47940.5|47878|251
1689362700000|2023-07-14 19:25:00|47956|47906|47983|47903|47993|47933|47953|47890|239
1689363000000|2023-07-14 19:30:00|47968|47918|47945|47895|47983|47918|47943|47880|229
1689363300000|2023-07-14 19:35:00|47953|47903|47930|47880|47968|47905|47930|47868|212
1689363600000|2023-07-14 19:40:00|47933|47883|47950|47900|47973|47908|47931.5|47868|177
1689363900000|2023-07-14 19:45:00|47956|47906|47981.5|47931.5|47995|47933|47951.5|47890|204
1689364200000|2023-07-14 19:50:00|47980|47930|47961|47911|48003|47936.5|47960.5|47900|220
1689364500000|2023-07-14 19:55:00|47968|47918|47971.5|47921.5|48003|47938|47956.5|47898|210
1689595800000|2023-07-17 12:10:00|48111.5|48061.5|48125.5|48075.5|48170|48106|48093|48038|311
1689596100000|2023-07-17 12:15:00|48135|48085|48154|48104|48193|48131.5|48083|48033|493
1689596400000|2023-07-17 12:20:00|48145|48095|48203|48123|48213|48155|48128|48078|587
1689596700000|2023-07-17 12:25:00|48188.5|48138.5|48130.5|48080.5|48218|48158.5|48128|48078|510
1689597000000|2023-07-17 12:30:00|48143|48093|48166|48116|48183|48121.5|48128|48075|509
1689597300000|2023-07-17 12:35:00|48171.5|48121.5|48243.5|48193.5|48258|48195|48155|48093|486
1689597600000|2023-07-17 12:40:00|48235|48185|48256.5|48206.5|48273|48211.5|48233.5|48170|375
1689597900000|2023-07-17 12:45:00|48253.5|48203.5|48258.5|48208.5|48278|48216.5|48245|48183|338
1689598200000|2023-07-17 12:50:00|48270|48190|48281.5|48231.5|48318|48256.5|48253.5|48188|457
1689598500000|2023-07-17 12:55:00|48275|48225|48245|48195|48309|48244|48222.5|48167|433
1689598800000|2023-07-17 13:00:00|48247.5|48197.5|48254|48174|48297|48233|48215.5|48164|513
1689599100000|2023-07-17 13:05:00|48236.5|48186.5|48297|48217|48297|48228.5|48225|48167|421
1689599400000|2023-07-17 13:10:00|48283|48233|48287.5|48237.5|48317|48251|48265|48212|463
1689599700000|2023-07-17 13:15:00|48285|48235|48258.5|48208.5|48307|48239|48245|48187|491
1689600000000|2023-07-17 13:20:00|48267.5|48217.5|48362|48282|48372|48307.5|48262.5|48202|665
1689600300000|2023-07-17 13:25:00|48345|48295|48359.5|48309.5|48382|48315|48314.5|48264.5|605
1689600600000|2023-07-17 13:30:00|48360|48310|48467|48417|48479|48417|48345|48292|640
1689600900000|2023-07-17 13:35:00|48451.5|48401.5|48468.5|48418.5|48519|48458.5|48451.5|48394|711
1689601200000|2023-07-17 13:40:00|48475.5|48425.5|48507.5|48457.5|48539|48477.5|48461.5|48404|470
1689601500000|2023-07-17 13:45:00|48504.5|48454.5|48457.5|48407.5|48539|48474.5|48452.5|48389|546
1689601800000|2023-07-17 13:50:00|48465|48415|48428.5|48378.5|48474|48415|48412.5|48349|392
1689602100000|2023-07-17 13:55:00|48425|48375|48432.5|48382.5|48454|48395|48402.5|48339|443
1689602400000|2023-07-17 14:00:00|48428.5|48378.5|48434|48354|48449|48395|48392.5|48329|504
1689602700000|2023-07-17 14:05:00|48417.5|48367.5|48455|48405|48474|48416|48417.5|48359|459
1689603000000|2023-07-17 14:10:00|48457.5|48407.5|48447.5|48397.5|48489|48428.5|48437.5|48374|453
1689603300000|2023-07-17 14:15:00|48450.5|48400.5|48477.5|48427.5|48499|48445|48427.5|48364|329
1689603600000|2023-07-17 14:20:00|48483|48433|48457.5|48407.5|48504|48445|48457.5|48394|264
1689603900000|2023-07-17 14:25:00|48458.5|48408.5|48498.5|48448.5|48509|48455|48437.5|48374|332
1689604200000|2023-07-17 14:30:00|48493.5|48443.5|48468|48418|48514|48455|48457|48396|307
1689604500000|2023-07-17 14:35:00|48462.5|48412.5|48437.5|48387.5|48504|48445|48422.5|48359|322
1689604800000|2023-07-17 14:40:00|48448.5|48398.5|48424|48344|48459|48405|48397.5|48334|334
1689605100000|2023-07-17 14:45:00|48412|48362|48409|48329|48439|48385|48377|48314|416
1689605400000|2023-07-17 14:50:00|48401|48351|48387.5|48337.5|48424|48368.5|48377|48319|396
1689605700000|2023-07-17 14:55:00|48396|48346|48391|48311|48411|48348.5|48367.5|48304|466
1689606000000|2023-07-17 15:00:00|48373|48323|48381|48331|48409|48355|48367.5|48309|347
1689606300000|2023-07-17 15:05:00|48375|48325|48404|48324|48439|48378.5|48367.5|48304|354
1689606600000|2023-07-17 15:10:00|48388.5|48338.5|48347|48297|48399|48345|48342.5|48279|187
1689606900000|2023-07-17 15:15:00|48358.5|48308.5|48357.5|48307.5|48379|48325|48337.5|48274|310
1689607200000|2023-07-17 15:20:00|48355|48305|48385|48335|48389|48335|48352.5|48289|233
1689607500000|2023-07-17 15:25:00|48367.5|48317.5|48367.5|48317.5|48399|48345|48365|48301|303
1689607800000|2023-07-17 15:30:00|48365|48315|48328.5|48278.5|48386|48323.5|48317.5|48254|267
1689608100000|2023-07-17 15:35:00|48323.5|48273.5|48337.5|48287.5|48361|48305|48297|48236|279
1689608400000|2023-07-17 15:40:00|48332|48282|48322.5|48272.5|48359|48305|48322.5|48259|224
1689608700000|2023-07-17 15:45:00|48320|48270|48344|48264|48345|48295|48310.5|48249|159
1689609000000|2023-07-17 15:50:00|48328|48278|48312.5|48262.5|48344|48285|48302.5|48239|198
1689609300000|2023-07-17 15:55:00|48313.5|48263.5|48304|48224|48334|48275|48282|48221|181
1689609600000|2023-07-17 16:00:00|48286|48236|48302.5|48252.5|48339|48285|48277.5|48214|235
1689609900000|2023-07-17 16:05:00|48297|48247|48287.5|48237.5|48325|48275|48280|48221|260
1689610200000|2023-07-17 16:10:00|48291|48241|48306|48256|48331|48275|48273|48214|348
1689610500000|2023-07-17 16:15:00|48308|48258|48323.5|48273.5|48344|48278.5|48286|48224|321
1689610800000|2023-07-17 16:20:00|48327|48277|48288.5|48238.5|48344|48285|48288.5|48229|208
1689611100000|2023-07-17 16:25:00|48286|48236|48284|48204|48306|48255|48251|48194|294
1689611400000|2023-07-17 16:30:00|48262|48212|48270|48220|48289|48235|48253.5|48194|222
1689611700000|2023-07-17 16:35:00|48268.5|48218.5|48277.5|48227.5|48299|48245|48266.5|48204|134
1689612000000|2023-07-17 16:40:00|48278.5|48228.5|48248|48198|48284|48228.5|48237|48174|205
1689612300000|2023-07-17 16:45:00|48245|48195|48237.5|48187.5|48266|48215|48237|48174|151
1689612600000|2023-07-17 16:50:00|48238.5|48188.5|48222.5|48172.5|48249|48195|48220|48156|185
1689612900000|2023-07-17 16:55:00|48221|48171|48219|48139|48239|48185|48201.5|48139|91
1689613200000|2023-07-17 17:00:00|48208.5|48158.5|48198|48148|48224|48165|48182.5|48124|207
1689613500000|2023-07-17 17:05:00|48194|48144|48205|48155|48224|48168|48182|48119|202
1689613800000|2023-07-17 17:10:00|48200.5|48150.5|48167.5|48117.5|48211|48155|48161.5|48104|244
1689614100000|2023-07-17 17:15:00|48178|48128|48206|48126|48209|48155|48151.5|48099|301
1689614400000|2023-07-17 17:20:00|48178.5|48128.5|48200|48150|48224|48165|48171.5|48119|223
1689614700000|2023-07-17 17:25:00|48197.5|48147.5|48176.5|48126.5|48219|48165|48176.5|48124|282
1689615000000|2023-07-17 17:30:00|48188|48138|48182.5|48132.5|48214|48158|48174.5|48116|212
1689615300000|2023-07-17 17:35:00|48188|48138|48132.5|48082.5|48204|48143|48126.5|48074|374
1689615600000|2023-07-17 17:40:00|48143|48093|48092.5|48042.5|48151|48093|48071.5|48019|396
1689615900000|2023-07-17 17:45:00|48096.5|48046.5|48058.5|48008.5|48114|48053|48016.5|47956|507
1689616200000|2023-07-17 17:50:00|48046.5|47996.5|48033.5|47983.5|48074|48015|48018.5|47964|443
1689616500000|2023-07-17 17:55:00|48038.5|47988.5|48055.5|48005.5|48069|48015|48016.5|47964|303
1689616800000|2023-07-17 18:00:00|48053|48003|48042.5|47992.5|48089|48035|48038.5|47984|304
1689617100000|2023-07-17 18:05:00|48047.5|47997.5|48050.5|48000.5|48069|48015|48006.5|47954|303
1689617400000|2023-07-17 18:10:00|48072|47992|48080.5|48030.5|48102|48045|48044.5|47992|287
1689617700000|2023-07-17 18:15:00|48074|48024|48068.5|48018.5|48097|48045|48054.5|47997|169
1689618000000|2023-07-17 18:20:00|48064|48014|48046.5|47996.5|48082|48025|48029.5|47972|271
1689618300000|2023-07-17 18:25:00|48041.5|47991.5|48069|47989|48072|48015|48029.5|47977|98
1689618600000|2023-07-17 18:30:00|48041.5|47991.5|48073|48023|48082|48023|48034.5|47982|228
1689618900000|2023-07-17 18:35:00|48065.5|48015.5|48080.5|48030.5|48097|48045|48046.5|47994|143
1689619200000|2023-07-17 18:40:00|48082.5|48032.5|48072.5|48022.5|48115|48065|48059.5|48007|261
1689619500000|2023-07-17 18:45:00|48076.5|48026.5|48094.5|48044.5|48112|48055|48059.5|48007|217
1689619800000|2023-07-17 18:50:00|48097.5|48047.5|48095.5|48045.5|48122|48068|48084.5|48032|178
1689620100000|2023-07-17 18:55:00|48097.5|48047.5|48120.5|48070.5|48134|48075.5|48084.5|48027|240
1689620400000|2023-07-17 19:00:00|48118|48068|48113.5|48063.5|48135|48085|48088.5|48036|275
1689620700000|2023-07-17 19:05:00|48117.5|48067.5|48127.5|48077.5|48136|48085|48098.5|48046|90
1689621000000|2023-07-17 19:10:00|48122.5|48072.5|48120|48070|48148|48095|48103.5|48051|326
1689621300000|2023-07-17 19:15:00|48112.5|48062.5|48123|48073|48136|48085|48098.5|48046|342
1689621600000|2023-07-17 19:20:00|48098.5|48048.5|48130.5|48080.5|48141|48085|48098.5|48046|133
1689621900000|2023-07-17 19:25:00|48128.5|48078.5|48167.5|48117.5|48186|48128|48123.5|48066|263
1689622200000|2023-07-17 19:30:00|48173|48123|48151.5|48101.5|48191|48133|48130.5|48076|255
1689622500000|2023-07-17 19:35:00|48144.5|48094.5|48090.5|48040.5|48163|48108|48090.5|48038|293
1689622800000|2023-07-17 19:40:00|48111.5|48061.5|48099.5|48049.5|48138|48083|48093.5|48036|367
1689623100000|2023-07-17 19:45:00|48113|48063|48123|48043|48126|48068|48093.5|48038|222
1689623400000|2023-07-17 19:50:00|48109.5|48059.5|48096.5|48046.5|48126|48068|48073.5|48018|297
1689623700000|2023-07-17 19:55:00|48098|48048|48073.5|48023.5|48123|48065.5|48073.5|48021|294
1689682200000|2023-07-18 12:10:00|47997.5|47947.5|48098|48048|48119|48055|47991.5|47941|449
1689682500000|2023-07-18 12:15:00|48109|48029|48114.5|48064.5|48139|48077|48053|47999|674
1689682800000|2023-07-18 12:20:00|48110.5|48060.5|48110.5|48060.5|48147|48085.5|48090.5|48040|561
1689683100000|2023-07-18 12:25:00|48122|48042|48139.5|48089.5|48168|48104.5|48063|48010|578
1689683400000|2023-07-18 12:30:00|48134.5|48084.5|48170.5|48120.5|48192|48135.5|48002.5|47940|999
1689683700000|2023-07-18 12:35:00|48169.5|48119.5|48237.5|48187.5|48255|48190.5|48147.5|48092|915
1689684000000|2023-07-18 12:40:00|48255|48175|48295.5|48245.5|48310|48245.5|48209.5|48152|729
1689684300000|2023-07-18 12:45:00|48294.5|48244.5|48247.5|48197.5|48315|48250.5|48224.5|48170|742
1689684600000|2023-07-18 12:50:00|48245|48195|48153.5|48103.5|48257|48195.5|48137.5|48085|718
1689684900000|2023-07-18 12:55:00|48147.5|48097.5|48088.5|48038.5|48185|48124.5|48088.5|48038.5|595
1689685200000|2023-07-18 13:00:00|48083.5|48033.5|48112.5|48062.5|48165|48099.5|48055|47995|738
1689685500000|2023-07-18 13:05:00|48116|48066|48162.5|48112.5|48190|48125|48094.5|48040|666
1689685800000|2023-07-18 13:10:00|48167|48117|48138.5|48088.5|48182|48119.5|48117.5|48067|487
1689686100000|2023-07-18 13:15:00|48135|48085|48215|48135|48220|48155|48097.5|48045|673
1689686400000|2023-07-18 13:20:00|48187.5|48137.5|48192.5|48142.5|48242|48178.5|48177.5|48125|601
1689686700000|2023-07-18 13:25:00|48196|48146|48190|48110|48225|48158.5|48152.5|48100|433
1689687000000|2023-07-18 13:30:00|48173.5|48123.5|48197.5|48147.5|48260|48195|48165|48112|658
1689687300000|2023-07-18 13:35:00|48198.5|48148.5|48103.5|48053.5|48220|48158.5|48079.5|48020|760
1689687600000|2023-07-18 13:40:00|48098.5|48048.5|48153.5|48103.5|48195|48128.5|48079.5|48025|719
1689687900000|2023-07-18 13:45:00|48158.5|48108.5|48180.5|48130.5|48235|48173.5|48132.5|48070|653
1689688200000|2023-07-18 13:50:00|48186|48136|48158.5|48108.5|48240|48178.5|48127.5|48075|704
1689688500000|2023-07-18 13:55:00|48177|48097|48057.5|48007.5|48180|48115|48037.5|47985|588
1689688800000|2023-07-18 14:00:00|48061|48011|48095.5|48045.5|48125|48066|48017.5|47965|606
1689689100000|2023-07-18 14:05:00|48093.5|48043.5|48109.5|48059.5|48140|48085|48077.5|48025|701
1689689400000|2023-07-18 14:10:00|48118|48068|48167.5|48117.5|48200|48135.5|48077.5|48022|664
1689689700000|2023-07-18 14:15:00|48173.5|48123.5|48185|48135|48225|48165|48164.5|48105|605
1689690000000|2023-07-18 14:20:00|48187|48137|48157.5|48107.5|48210|48145.5|48147.5|48095|634
1689690300000|2023-07-18 14:25:00|48163|48113|48144.5|48094.5|48200|48135.5|48124.5|48070|627
1689690600000|2023-07-18 14:30:00|48150.5|48100.5|48129.5|48079.5|48175|48109.5|48107.5|48052|640
1689690900000|2023-07-18 14:35:00|48135|48085|48068.5|48018.5|48145|48085|48042.5|47985|610
1689691200000|2023-07-18 14:40:00|48064.5|48014.5|48049.5|47999.5|48100|48045|48022.5|47965|586
1689691500000|2023-07-18 14:45:00|48046.5|47996.5|48018.5|47968.5|48122|48060.5|48017.5|47962|638
1689691800000|2023-07-18 14:50:00|48020.5|47970.5|48004|47954|48055|47995|47974.5|47920|731
1689692100000|2023-07-18 14:55:00|48004.5|47954.5|48026|47976|48045|47985|47987.5|47930|623
1689692400000|2023-07-18 15:00:00|48027|47977|48027.5|47977.5|48065|48005|48012.5|47955|591
1689692700000|2023-07-18 15:05:00|48022.5|47972.5|48029|47979|48065|48005|48012.5|47955|556
1689693000000|2023-07-18 15:10:00|48029.5|47979.5|48017.5|47967.5|48055|47990.5|47992.5|47940|398
1689693300000|2023-07-18 15:15:00|48023.5|47973.5|47997|47947|48050|47987|47967.5|47915|512
1689693600000|2023-07-18 15:20:00|47991.5|47941.5|48005|47955|48025|47965|47974.5|47920|406
1689693900000|2023-07-18 15:25:00|48004.5|47954.5|48070|47990|48080|48017|47992.5|47940|473
1689694200000|2023-07-18 15:30:00|48057|48007|48049.5|47999.5|48085|48025|48034.5|47975|532
1689694500000|2023-07-18 15:35:00|48052|48002|48038.5|47988.5|48085|48022|48027.5|47975|560
1689694800000|2023-07-18 15:40:00|48029.5|47979.5|48044.5|47994.5|48080|48025|48024.5|47972|524
1689695100000|2023-07-18 15:45:00|48049.5|47999.5|48025|47975|48065|48005|47989.5|47935|492
1689695400000|2023-07-18 15:50:00|48019.5|47969.5|48016.5|47966.5|48060|47997|48007.5|47952|558
1689695700000|2023-07-18 15:55:00|48022.5|47972.5|48024.5|47974.5|48041.5|47977|47987.5|47935|421
1689696000000|2023-07-18 16:00:00|48022|47972|48042.5|47992.5|48070|48011.5|48007.5|47950|535
1689696300000|2023-07-18 16:05:00|48053.5|48003.5|48046.5|47996.5|48075|48015|48032.5|47980|358
1689696600000|2023-07-18 16:10:00|48048.5|47998.5|48036.5|47986.5|48067|48006.5|48029.5|47975|274
1689696900000|2023-07-18 16:15:00|48033.5|47983.5|48016.5|47966.5|48060|47997|48009.5|47955|377
1689697200000|2023-07-18 16:20:00|48027|47977|48004.5|47954.5|48042|47979.5|47976.5|47920|325
1689697500000|2023-07-18 16:25:00|48012|47962|47997.5|47947.5|48025|47965|47979.5|47927|262
1689697800000|2023-07-18 16:30:00|48011.5|47961.5|48028.5|47978.5|48055|47995|47999.5|47945|335
1689698100000|2023-07-18 16:35:00|48047|47997|48026.5|47976.5|48067|48007|48014.5|47959.5|342
1689698400000|2023-07-18 16:40:00|48039.5|47989.5|48061.5|48011.5|48085|48019.5|48017.5|47965|388
1689698700000|2023-07-18 16:45:00|48051.5|48001.5|48087.5|48037.5|48106.5|48045|48049.5|47995|515
1689699000000|2023-07-18 16:50:00|48085|48035|48099|48049|48135|48075|48067.5|48017.5|495
1689699300000|2023-07-18 16:55:00|48096.5|48046.5|48144|48094|48145|48095|48082.5|48027|444
1689699600000|2023-07-18 17:00:00|48160|48080|48172.5|48122.5|48207|48145|48122.5|48070|633
1689699900000|2023-07-18 17:05:00|48177|48127|48184.5|48134.5|48210|48147|48157.5|48105|422
1689700200000|2023-07-18 17:10:00|48200|48120|48168.5|48118.5|48207|48147|48137.5|48080|347
1689700500000|2023-07-18 17:15:00|48179|48129|48188.5|48138.5|48235|48172|48154.5|48102|389
1689700800000|2023-07-18 17:20:00|48194|48144|48185.5|48135.5|48240|48177|48171.5|48115|463
1689701100000|2023-07-18 17:25:00|48192|48142|48192|48142|48210|48147|48164.5|48105|430
1689701400000|2023-07-18 17:30:00|48189.5|48139.5|48176.5|48126.5|48207|48149.5|48162.5|48105|368
1689701700000|2023-07-18 17:35:00|48179.5|48129.5|48176.5|48126.5|48200|48137|48153.5|48095|457
1689702000000|2023-07-18 17:40:00|48177|48127|48139.5|48089.5|48205|48142|48127.5|48075|531
1689702300000|2023-07-18 17:45:00|48152|48102|48132|48082|48167|48107|48107.5|48055|333
1689702600000|2023-07-18 17:50:00|48125.5|48075.5|48125.5|48075.5|48160|48102|48117.5|48065|184
1689702900000|2023-07-18 17:55:00|48124.5|48074.5|48169.5|48119.5|48182|48125|48118.5|48060|513
1689703200000|2023-07-18 18:00:00|48172|48122|48184.5|48134.5|48212|48152|48154.5|48090|506
1689703500000|2023-07-18 18:05:00|48185|48135|48175.5|48125.5|48210|48147|48147.5|48095|390
1689703800000|2023-07-18 18:10:00|48182|48132|48162.5|48112.5|48195|48135|48142.5|48090|281
1689704100000|2023-07-18 18:15:00|48164.5|48114.5|48167|48087|48180|48120|48137.5|48085|397
1689704400000|2023-07-18 18:20:00|48139.5|48089.5|48142.5|48092.5|48175|48115|48137.5|48085|256
1689704700000|2023-07-18 18:25:00|48162|48112|48159.5|48109.5|48185|48122|48147.5|48092|319
1689705000000|2023-07-18 18:30:00|48162|48112|48157|48077|48180|48117|48122.5|48070|228
1689705300000|2023-07-18 18:35:00|48127.5|48077.5|48122|48072|48147|48087|48109.5|48055|347
1689705600000|2023-07-18 18:40:00|48120.5|48070.5|48142|48092|48160|48099.5|48092.5|48040|259
1689705900000|2023-07-18 18:45:00|48140.5|48090.5|48137.5|48087.5|48155|48095|48117.5|48060|292
1689706200000|2023-07-18 18:50:00|48145|48065|48105.5|48055.5|48160|48097|48092.5|48032|260
1689706500000|2023-07-18 18:55:00|48110|48060|48140.5|48090.5|48160|48097|48087.5|48035|457
1689706800000|2023-07-18 19:00:00|48142|48092|48140|48090|48180|48122|48127.5|48072|468
1689707100000|2023-07-18 19:05:00|48155|48075|48097.5|48047.5|48155|48095|48087.5|48030|391
1689707400000|2023-07-18 19:10:00|48100.5|48050.5|48113.5|48063.5|48150|48085.5|48082.5|48030|327
1689707700000|2023-07-18 19:15:00|48122|48072|48117.5|48067.5|48145|48085|48102.5|48050|202
1689708000000|2023-07-18 19:20:00|48118.5|48068.5|48108.5|48058.5|48136|48075|48098.5|48046|234
1689708300000|2023-07-18 19:25:00|48121|48071|48102.5|48052.5|48136|48075|48087.5|48036|183
1689708600000|2023-07-18 19:30:00|48105.5|48055.5|48097.5|48047.5|48126|48062|48090.5|48036|141
1689708900000|2023-07-18 19:35:00|48104.5|48054.5|48095.5|48045.5|48121|48057|48087.5|48031|213
1689709200000|2023-07-18 19:40:00|48099.5|48049.5|48133|48053|48133|48071|48083.5|48031|179
1689709500000|2023-07-18 19:45:00|48117.5|48067.5|48108.5|48058.5|48136|48070.5|48093.5|48038|168
1689709800000|2023-07-18 19:50:00|48120|48070|48117.5|48067.5|48141|48077|48103.5|48051|116
1689710100000|2023-07-18 19:55:00|48115|48065|48110.5|48060.5|48131|48067|48088.5|48036|263
1689768600000|2023-07-19 12:10:00|48149.5|48099.5|48168.5|48118.5|48192|48131|48097.5|48047.5|523
1689768900000|2023-07-19 12:15:00|48155|48105|48118.5|48068.5|48212|48147.5|48072|48022|627
1689769200000|2023-07-19 12:20:00|48115|48065|48084.5|48034.5|48144|48081|48072|48022|554
1689769500000|2023-07-19 12:25:00|48087|48037|48147|48067|48147|48085|48075|48025|664
1689769800000|2023-07-19 12:30:00|48132.5|48082.5|48110.5|48060.5|48167|48102.5|48095|48042|742
1689770100000|2023-07-19 12:35:00|48117.5|48067.5|48222|48142|48242|48182.5|48087.5|48037.5|805
1689770400000|2023-07-19 12:40:00|48222.5|48172.5|48164.5|48084.5|48239|48172.5|48139.5|48084.5|727
1689770700000|2023-07-19 12:45:00|48167|48117|48114.5|48064.5|48184|48127.5|48104.5|48042|734
1689771000000|2023-07-19 12:50:00|48125.5|48075.5|48102.5|48052.5|48147|48087.5|48069.5|48014.5|698
1689771300000|2023-07-19 12:55:00|48101.5|48051.5|48104.5|48054.5|48147|48087.5|48069.5|48017|640
1689771600000|2023-07-19 13:00:00|48114.5|48064.5|48084.5|48034.5|48139|48080|48047.5|47997.5|725
1689771900000|2023-07-19 13:05:00|48099.5|48049.5|48114.5|48064.5|48157|48097|48064.5|48014.5|622
1689772200000|2023-07-19 13:10:00|48131.5|48081.5|48084.5|48034.5|48144|48082|48064.5|48014.5|652
1689772500000|2023-07-19 13:15:00|48098|48048|48084.5|48034.5|48127|48067.5|48069.5|48017|653
1689772800000|2023-07-19 13:20:00|48105|48055|48092|48012|48114|48055|48029.5|47979.5|565
1689773100000|2023-07-19 13:25:00|48064.5|48014.5|48044.5|47994.5|48092|48033|48019.5|47969.5|504
1689773400000|2023-07-19 13:30:00|48066.5|48016.5|48035.5|47985.5|48087|48023.5|47999.5|47949.5|602
1689773700000|2023-07-19 13:35:00|48037.5|47987.5|48000|47950|48052|47988|47944.5|47894.5|746
1689774000000|2023-07-19 13:40:00|47999|47949|47894.5|47844.5|48027|47965|47877.5|47817|781
1689774300000|2023-07-19 13:45:00|47911|47861|47927|47847|47962|47901.5|47884.5|47827|699
1689774600000|2023-07-19 13:50:00|47926.5|47876.5|47894|47814|47944|47879|47839.5|47789.5|725
1689774900000|2023-07-19 13:55:00|47885|47835|47904|47854|47924|47863.5|47854.5|47804.5|598
1689775200000|2023-07-19 14:00:00|47901.5|47851.5|47891.5|47841.5|47939|47874|47869.5|47817|655
1689775500000|2023-07-19 14:05:00|47906.5|47856.5|47930.5|47880.5|47954|47889|47849.5|47799.5|541
1689775800000|2023-07-19 14:10:00|47932.5|47882.5|47935.5|47885.5|47994|47926.5|47894.5|47842|640
1689776100000|2023-07-19 14:15:00|47939|47889|47944|47894|47971|47908|47894.5|47844.5|676
1689776400000|2023-07-19 14:20:00|47941.5|47891.5|47894.5|47844.5|47979|47919|47894.5|47837|634
1689776700000|2023-07-19 14:25:00|47904.5|47854.5|47929.5|47879.5|47979|47915|47874.5|47819.5|688
1689777000000|2023-07-19 14:30:00|47939.5|47889.5|48004|47924|48014|47948|47919.5|47864.5|701
1689777300000|2023-07-19 14:35:00|47976.5|47926.5|47993.5|47943.5|48029|47967.5|47944.5|47892|678
1689777600000|2023-07-19 14:40:00|47992|47912|47999|47949|48034|47968.5|47944.5|47892|642
1689777900000|2023-07-19 14:45:00|47994.5|47944.5|48016.5|47966.5|48044|47983.5|47969.5|47912|587
1689778200000|2023-07-19 14:50:00|48034|47954|47964|47914|48044|47981|47934.5|47877|709
1689778500000|2023-07-19 14:55:00|47966.5|47916.5|47949.5|47899.5|47994|47931.5|47909.5|47849.5|769
1689778800000|2023-07-19 15:00:00|47959.5|47909.5|48002.5|47952.5|48029|47968.5|47959.5|47904.5|734
1689779100000|2023-07-19 15:05:00|48004|47954|48004|47954|48026|47964|47969.5|47917|618
1689779400000|2023-07-19 15:10:00|48006|47956|48000|47950|48029|47964|47966.5|47911|616
1689779700000|2023-07-19 15:15:00|47996.5|47946.5|47989.5|47939.5|48034|47973|47979.5|47924.5|390
1689780000000|2023-07-19 15:20:00|48016.5|47966.5|48015|47965|48049|47985|47979.5|47924.5|461
1689780300000|2023-07-19 15:25:00|48014|47964|47982|47932|48031|47966|47976.5|47924|418
1689780600000|2023-07-19 15:30:00|47984.5|47934.5|48011.5|47961.5|48034|47971|47956.5|47904|567
1689780900000|2023-07-19 15:35:00|48012|47962|47979.5|47929.5|48034|47973|47976.5|47924|518
1689781200000|2023-07-19 15:40:00|47989.5|47939.5|48016|47936|48024|47958|47978.5|47924|385
1689781500000|2023-07-19 15:45:00|47997|47947|47997|47947|48024|47958|47979.5|47924.5|421
1689781800000|2023-07-19 15:50:00|47989.5|47939.5|48042.5|47992.5|48064|47999|47979.5|47924.5|497
1689782100000|2023-07-19 15:55:00|48042|47992|48052|48002|48074|48008.5|47989.5|47924.5|484
1689782400000|2023-07-19 16:00:00|48049.5|47999.5|48064.5|48014.5|48084|48018|48033.5|47974|497
1689782700000|2023-07-19 16:05:00|48072|48022|48036.5|47986.5|48089|48029|48031.5|47979|538
1689783000000|2023-07-19 16:10:00|48049.5|47999.5|48049|47999|48069|48008.5|48031.5|47979|373
1689783300000|2023-07-19 16:15:00|48047.5|47997.5|48059.5|48009.5|48079|48018|48033.5|47979|243
1689783600000|2023-07-19 16:20:00|48068|48018|48047|47997|48079|48018|48037.5|47984|194
1689783900000|2023-07-19 16:25:00|48049.5|47999.5|48021.5|47971.5|48069|48003|48021.5|47969|176
1689784200000|2023-07-19 16:30:00|48029.5|47979.5|48016.5|47966.5|48064|47999|47989.5|47939.5|291
1689784500000|2023-07-19 16:35:00|48027|47977|48037.5|47987.5|48064|47999|47979.5|47929.5|355
1689784800000|2023-07-19 16:40:00|48047|47997|48024.5|47974.5|48059|47999|47979.5|47929.5|201
1689785100000|2023-07-19 16:45:00|48027|47977|48041.5|47991.5|48049|47995|47979.5|47924.5|277
1689785400000|2023-07-19 16:50:00|48049|47999|48034.5|47984.5|48064|48003|48023.5|47971|200
1689785700000|2023-07-19 16:55:00|48032|47982|47989.5|47939.5|48054|47987.5|47979.5|47924.5|189
1689786000000|2023-07-19 17:00:00|48017.5|47967.5|48032|47982|48054|47992|47979.5|47924.5|344
1689786300000|2023-07-19 17:05:00|48024.5|47974.5|48022|47972|48051|47985|47979.5|47924.5|415
1689786600000|2023-07-19 17:10:00|48019.5|47969.5|47989.5|47939.5|48054|47987.5|47979.5|47924.5|421
1689786900000|2023-07-19 17:15:00|48019.5|47969.5|47989.5|47939.5|48039|47976|47979.5|47924.5|421
1689787200000|2023-07-19 17:20:00|48007.5|47957.5|47979.5|47929.5|48029|47965|47979.5|47924.5|309
1689787500000|2023-07-19 17:25:00|47989.5|47939.5|47924.5|47874.5|48006|47952.5|47924.5|47872|483
1689787800000|2023-07-19 17:30:00|47952|47872|47909.5|47859.5|47970|47908|47899.5|47849.5|563
1689788100000|2023-07-19 17:35:00|47919.5|47869.5|47934.5|47884.5|47982.5|47919|47904.5|47852|585
1689788400000|2023-07-19 17:40:00|47947|47897|47927.5|47877.5|47965|47899|47904.5|47849.5|367
1689788700000|2023-07-19 17:45:00|47919.5|47869.5|47939.5|47889.5|47975|47911|47904.5|47854.5|311
1689789000000|2023-07-19 17:50:00|47957.5|47907.5|47974|47894|47987|47921.5|47914.5|47862|326
1689789300000|2023-07-19 17:55:00|47952|47902|47963.5|47913.5|48002|47936.5|47919.5|47862|462
1689789600000|2023-07-19 18:00:00|47959.5|47909.5|47934.5|47884.5|47992|47931.5|47929.5|47874.5|389
1689789900000|2023-07-19 18:05:00|47962|47882|47939.5|47889.5|47990|47921.5|47929.5|47872|351
1689790200000|2023-07-19 18:10:00|47949.5|47899.5|47949.5|47899.5|47997|47935|47929.5|47877|340
1689790500000|2023-07-19 18:15:00|47959.5|47909.5|47946.5|47896.5|47997|47931.5|47924.5|47867|481
1689790800000|2023-07-19 18:20:00|47947|47867|47950|47900|47972|47906.5|47904.5|47854.5|476
1689791100000|2023-07-19 18:25:00|47946.5|47896.5|47942|47862|47967|47899.5|47884.5|47832|591
1689791400000|2023-07-19 18:30:00|47921.5|47871.5|47915.5|47865.5|47944|47879|47869.5|47819.5|412
1689791700000|2023-07-19 18:35:00|47899.5|47849.5|47904|47854|47947|47882|47879.5|47824.5|437
1689792000000|2023-07-19 18:40:00|47901.5|47851.5|47859.5|47809.5|47932|47865|47839.5|47787|419
1689792300000|2023-07-19 18:45:00|47873|47823|47871.5|47821.5|47902|47836.5|47839.5|47787|512
1689792600000|2023-07-19 18:50:00|47897|47817|47861.5|47811.5|47907|47841.5|47814.5|47762|434
1689792900000|2023-07-19 18:55:00|47857.5|47807.5|47878|47828|47892|47829|47814.5|47759.5|432
1689793200000|2023-07-19 19:00:00|47876|47826|47854.5|47804.5|47892|47827|47834.5|47779.5|448
1689793500000|2023-07-19 19:05:00|47876|47826|47861.5|47811.5|47895|47831|47834.5|47782|535
1689793800000|2023-07-19 19:10:00|47854.5|47804.5|47844.5|47794.5|47894|47831|47819.5|47764.5|347
1689794100000|2023-07-19 19:15:00|47861|47811|47844.5|47794.5|47889|47826.5|47834.5|47782|362
1689794400000|2023-07-19 19:20:00|47861|47811|47844.5|47794.5|47884|47821.5|47824.5|47769.5|383
1689794700000|2023-07-19 19:25:00|47860.5|47810.5|47844.5|47794.5|47894|47833.5|47829.5|47777|415
1689795000000|2023-07-19 19:30:00|47854.5|47804.5|47849.5|47799.5|47884|47825|47834.5|47782|198
1689795300000|2023-07-19 19:35:00|47873.5|47823.5|47844.5|47794.5|47894|47829.5|47834.5|47782|355
1689795600000|2023-07-19 19:40:00|47854.5|47804.5|47881.5|47831.5|47904|47840|47839.5|47787|223
1689795900000|2023-07-19 19:45:00|47864.5|47814.5|47844.5|47794.5|47899|47834.5|47844.5|47789.5|292
1689796200000|2023-07-19 19:50:00|47854.5|47804.5|47844.5|47794.5|47889|47825|47834.5|47784.5|284
1689796500000|2023-07-19 19:55:00|47858.5|47808.5|47859.5|47809.5|47894|47830|47824.5|47772|268
1689855000000|2023-07-20 12:10:00|47999.5|47949.5|48011.5|47961.5|48031|47967|47955|47896|560
1689855300000|2023-07-20 12:15:00|48013.5|47963.5|47957.5|47907.5|48029|47969.5|47947.5|47889|550
1689855600000|2023-07-20 12:20:00|47969|47889|47988.5|47938.5|48049|47986|47936.5|47884|674
1689855900000|2023-07-20 12:25:00|47988|47938|48003|47953|48036|47975.5|47959.5|47909|478
1689856200000|2023-07-20 12:30:00|47997.5|47947.5|47918.5|47868.5|48031|47971|47891.5|47839|778
1689856500000|2023-07-20 12:35:00|47917.5|47867.5|47926|47876|47966|47905.5|47877.5|47824|744
1689856800000|2023-07-20 12:40:00|47918.5|47868.5|47953.5|47903.5|47990|47930.5|47906|47850|714
1689857100000|2023-07-20 12:45:00|47948|47898|47915.5|47865.5|47980|47916|47907.5|47850|544
1689857400000|2023-07-20 12:50:00|47912.5|47862.5|47920.5|47870.5|47960|47901|47892.5|47840|593
1689857700000|2023-07-20 12:55:00|47935|47855|47915.5|47865.5|47960|47895.5|47897.5|47845|548
1689858000000|2023-07-20 13:00:00|47918.5|47868.5|47793.5|47743.5|47950|47890.5|47792.5|47740|688
1689858300000|2023-07-20 13:05:00|47815|47735|47842.5|47792.5|47855|47798.5|47777.5|47725|724
1689858600000|2023-07-20 13:10:00|47827.5|47777.5|47844.5|47794.5|47862|47804|47797.5|47740|512
1689858900000|2023-07-20 13:15:00|47848.5|47798.5|47798.5|47748.5|47867|47804|47757.5|47707.5|517
1689859200000|2023-07-20 13:20:00|47807.5|47757.5|47788.5|47738.5|47844|47779.5|47776.5|47726|527
1689859500000|2023-07-20 13:25:00|47787.5|47737.5|47780|47730|47824|47760|47775|47722.5|613
1689859800000|2023-07-20 13:30:00|47782.5|47732.5|47838.5|47788.5|47859|47795|47757.5|47707.5|724
1689860100000|2023-07-20 13:35:00|47840|47790|47860|47810|47910|47847.5|47835|47777.5|772
1689860400000|2023-07-20 13:40:00|47856|47806|47825|47775|47882.5|47817.5|47795|47741|613
1689860700000|2023-07-20 13:45:00|47822.5|47772.5|47807.5|47757.5|47854|47792.5|47797.5|47747|566
1689861000000|2023-07-20 13:50:00|47808.5|47758.5|47734.5|47684.5|47825|47760|47727.5|47675|588
1689861300000|2023-07-20 13:55:00|47735|47685|47723.5|47673.5|47770|47705|47717.5|47665|626
1689861600000|2023-07-20 14:00:00|47724|47674|47733.5|47683.5|47762|47697|47707.5|47655|615
1689861900000|2023-07-20 14:05:00|47750|47670|47745|47695|47800|47745|47717.5|47662|593
1689862200000|2023-07-20 14:10:00|47755|47705|47770.5|47720.5|47810.5|47747.5|47737.5|47685|607
1689862500000|2023-07-20 14:15:00|47778|47728|47784.5|47734.5|47830|47770.5|47762.5|47705|659
1689862800000|2023-07-20 14:20:00|47790.5|47740.5|47855|47805|47870|47810.5|47777.5|47725|645
1689863100000|2023-07-20 14:25:00|47848|47798|47953|47903|47975|47915|47837.5|47785|701
1689863400000|2023-07-20 14:30:00|47967|47887|47978|47928|48015|47952.5|47932.5|47882.5|689
1689863700000|2023-07-20 14:35:00|47970.5|47920.5|48045|47995|48080|48017.5|47940.5|47890.5|789
1689864000000|2023-07-20 14:40:00|48060.5|48010.5|48070|48020|48115|48054.5|48037.5|47985|791
1689864300000|2023-07-20 14:45:00|48070.5|48020.5|48085.5|48035.5|48145|48080.5|48053.5|47995|665
1689864600000|2023-07-20 14:50:00|48090|48040|48072|47992|48105|48042.5|48022.5|47970|587
1689864900000|2023-07-20 14:55:00|48057|48007|48040.5|47990.5|48080|48017.5|48017.5|47965|720
1689865200000|2023-07-20 15:00:00|48033|47983|48022.5|47972.5|48065|48002.5|48000.5|47945|688
1689865500000|2023-07-20 15:05:00|48034|47984|48007.5|47957.5|48050|47987.5|47985|47935|624
1689865800000|2023-07-20 15:10:00|48012.5|47962.5|47985.5|47935.5|48020|47962.5|47965|47910|505
1689866100000|2023-07-20 15:15:00|47983.5|47933.5|47997.5|47947.5|48020|47962.5|47967.5|47915|370
1689866400000|2023-07-20 15:20:00|48005.5|47955.5|48002.5|47952.5|48045|47982.5|47997.5|47945|361
1689866700000|2023-07-20 15:25:00|48014|47964|48003.5|47953.5|48027|47964|47967.5|47917.5|339
1689867000000|2023-07-20 15:30:00|48020|47940|48060.5|48010.5|48077|48013|47977.5|47927.5|369
1689867300000|2023-07-20 15:35:00|48075|47995|48100|48050|48150|48085.5|48045|47990|579
1689867600000|2023-07-20 15:40:00|48096|48046|48067.5|48017.5|48135|48070.5|48047.5|47995|564
1689867900000|2023-07-20 15:45:00|48062.5|48012.5|48112.5|48062.5|48135|48070.5|48044.5|47992|490
1689868200000|2023-07-20 15:50:00|48114|48064|48121.5|48071.5|48145|48079|48077.5|48025|609
1689868500000|2023-07-20 15:55:00|48121|48071|48107|48057|48145|48080|48077.5|48022|505
1689868800000|2023-07-20 16:00:00|48106.5|48056.5|48077.5|48027.5|48120|48056.5|48057.5|48005|555
1689869100000|2023-07-20 16:05:00|48080|48030|48062.5|48012.5|48100|48035.5|48027.5|47977.5|351
1689869400000|2023-07-20 16:10:00|48064.5|48014.5|48065.5|48015.5|48105|48042.5|48034.5|47982|443
1689869700000|2023-07-20 16:15:00|48070|48020|48033|47983|48090|48025.5|48015|47962|369
1689870000000|2023-07-20 16:20:00|48032.5|47982.5|48045.5|47995.5|48065|48000.5|48007.5|47957.5|456
1689870300000|2023-07-20 16:25:00|48043|47993|48057.5|48007.5|48090|48025|48032.5|47975|329
1689870600000|2023-07-20 16:30:00|48058|48008|48012.5|47962.5|48080|48015.5|48007.5|47955|398
1689870900000|2023-07-20 16:35:00|48025|47975|48042.5|47992.5|48065|48000.5|47997.5|47940|425
1689871200000|2023-07-20 16:40:00|48050.5|48000.5|48042.5|47992.5|48075|48010|48007.5|47957.5|417
1689871500000|2023-07-20 16:45:00|48045.5|47995.5|48057.5|48007.5|48085|48020.5|48027.5|47977.5|387
1689871800000|2023-07-20 16:50:00|48057|48007|48057.5|48007.5|48100|48036|48037.5|47985|397
1689872100000|2023-07-20 16:55:00|48075.5|48025.5|48115|48065|48135|48071|48047.5|47997|441
1689872400000|2023-07-20 17:00:00|48107.5|48057.5|48102.5|48052.5|48155|48092.5|48092.5|48040|534
1689872700000|2023-07-20 17:05:00|48117|48037|48105.5|48055.5|48125|48061|48067.5|48017|444
1689873000000|2023-07-20 17:10:00|48120|48040|48078|48028|48122|48061|48055|47997|457
1689873300000|2023-07-20 17:15:00|48092.5|48042.5|48072.5|48022.5|48110|48047.5|48057.5|48005|372
1689873600000|2023-07-20 17:20:00|48075|48025|48090|48010|48100|48037.5|48057.5|48005|304
1689873900000|2023-07-20 17:25:00|48077.5|48027.5|48057.5|48007.5|48110|48047.5|48055.5|47995|323
1689874200000|2023-07-20 17:30:00|48075|47995|48044.5|47994.5|48090|48027.5|48027.5|47977.5|441
1689874500000|2023-07-20 17:35:00|48045|47995|48052|48002|48078|48012.5|48020.5|47970.5|338
1689874800000|2023-07-20 17:40:00|48068|47988|48020.5|47970.5|48078|48012.5|48010.5|47958|349
1689875100000|2023-07-20 17:45:00|48026|47976|48046|47996|48063|47997.5|48012.5|47962.5|292
1689875400000|2023-07-20 17:50:00|48036.5|47986.5|48056.5|48006.5|48073|48011|48028.5|47978|159
1689875700000|2023-07-20 17:55:00|48053.5|48003.5|48012.5|47962.5|48073|48007.5|47995|47943|441
1689876000000|2023-07-20 18:00:00|48016.5|47966.5|48025.5|47975.5|48055|47992.5|47997.5|47947.5|459
1689876300000|2023-07-20 18:05:00|48031|47981|48002.5|47952.5|48058|47992.5|47977.5|47927.5|320
1689876600000|2023-07-20 18:10:00|48007.5|47957.5|47994.5|47944.5|48043|47976|47987.5|47937.5|422
1689876900000|2023-07-20 18:15:00|48007.5|47957.5|48014|47934|48029|47967.5|47967.5|47917|385
1689877200000|2023-07-20 18:20:00|47986.5|47936.5|47961.5|47911.5|48017|47951.5|47940|47884|487
1689877500000|2023-07-20 18:25:00|47970|47920|47997.5|47947.5|48027|47961|47966.5|47914|373
1689877800000|2023-07-20 18:30:00|48002.5|47952.5|48011.5|47961.5|48047|47984|47987.5|47937.5|383
1689878100000|2023-07-20 18:35:00|48022|47972|47997.5|47947.5|48047|47987|47987.5|47937|372
1689878400000|2023-07-20 18:40:00|47996.5|47946.5|47977.5|47927.5|48017|47957|47937.5|47887.5|284
1689878700000|2023-07-20 18:45:00|47985|47935|47977.5|47927.5|48002|47938|47947.5|47897|339
1689879000000|2023-07-20 18:50:00|47987|47937|48014.5|47964.5|48037|47973|47961.5|47907|329
1689879300000|2023-07-20 18:55:00|48012.5|47962.5|48077.5|48027.5|48102|48038|48007.5|47957|531
1689879600000|2023-07-20 19:00:00|48065|48015|48062.5|48012.5|48095|48027.5|48045|47992|290
1689879900000|2023-07-20 19:05:00|48072|48022|48067.5|48017.5|48102|48040|48055|48005|250
1689880200000|2023-07-20 19:10:00|48072.5|48022.5|48086.5|48036.5|48112|48048|48065|48015|228
1689880500000|2023-07-20 19:15:00|48080|48030|48067.5|48017.5|48115|48053.5|48065|48015|261
1689880800000|2023-07-20 19:20:00|48072.5|48022.5|48065|48015|48097|48034|48045|47995|157
1689881100000|2023-07-20 19:25:00|48057.5|48007.5|48051|48001|48085|48019.5|48035|47985|408
1689881400000|2023-07-20 19:30:00|48049|47999|48022.5|47972.5|48070|48004.5|48007.5|47957.5|320
1689881700000|2023-07-20 19:35:00|48032.5|47982.5|48045.5|47995.5|48065|48003|48017.5|47967.5|300
1689882000000|2023-07-20 19:40:00|48032.5|47982.5|48020.5|47970.5|48058|47999|48012.5|47958|261
1689882300000|2023-07-20 19:45:00|48027.5|47977.5|48012.5|47962.5|48048|47986|48008.5|47956|142
1689882600000|2023-07-20 19:50:00|48020|47970|48042.5|47992.5|48066|48008.5|48017.5|47966|203
1689882900000|2023-07-20 19:55:00|48056|48006|48037.5|47987.5|48063|48006|48018.5|47966|194
1689941400000|2023-07-21 12:10:00|47999|47949|48004|47954|48058|47997.5|47987.5|47937.5|529
1689941700000|2023-07-21 12:15:00|48025.5|47975.5|47942.5|47892.5|48048|47982|47899|47849|655
1689942000000|2023-07-21 12:20:00|47949|47899|47875.5|47825.5|47955|47903|47851.5|47792.5|836
1689942300000|2023-07-21 12:25:00|47905|47825|47850.5|47800.5|47930|47864.5|47817.5|47767.5|783
1689942600000|2023-07-21 12:30:00|47834|47784|47862.5|47812.5|47910|47846.5|47820|47770|720
1689942900000|2023-07-21 12:35:00|47894.5|47844.5|47909|47859|47935|47874.5|47862.5|47812.5|588
1689943200000|2023-07-21 12:40:00|47915|47865|47924.5|47874.5|47947|47889.5|47877.5|47827.5|537
1689943500000|2023-07-21 12:45:00|47924|47874|47850.5|47800.5|47950|47884.5|47837.5|47785|575
1689943800000|2023-07-21 12:50:00|47852|47802|47799.5|47749.5|47900|47835|47799.5|47749.5|444
1689944100000|2023-07-21 12:55:00|47809.5|47759.5|47854.5|47804.5|47870|47809|47762.5|47707|727
1689944400000|2023-07-21 13:00:00|47859.5|47809.5|47830.5|47780.5|47875|47815|47807.5|47757|623
1689944700000|2023-07-21 13:05:00|47841.5|47791.5|47840.5|47790.5|47875|47812|47804.5|47750|615
1689945000000|2023-07-21 13:10:00|47841.5|47791.5|47814.5|47764.5|47880|47817|47807.5|47755|556
1689945300000|2023-07-21 13:15:00|47811.5|47761.5|47771|47721|47832|47770|47727.5|47675|618
1689945600000|2023-07-21 13:20:00|47783|47703|47687.5|47637.5|47793|47728|47674.5|47613|688
1689945900000|2023-07-21 13:25:00|47684.5|47634.5|47720.5|47670.5|47753|47688|47672.5|47620|656
1689946200000|2023-07-21 13:30:00|47719|47669|47742.5|47692.5|47763|47698|47685.5|47628|639
1689946500000|2023-07-21 13:35:00|47738|47688|47692.5|47642.5|47758|47695|47687.5|47628|613
1689946800000|2023-07-21 13:40:00|47691.5|47641.5|47722.5|47672.5|47733|47675|47684.5|47623|538
1689947100000|2023-07-21 13:45:00|47738|47658|47757.5|47707.5|47778|47715|47703.5|47648|459
1689947400000|2023-07-21 13:50:00|47754|47704|47736.5|47686.5|47798|47735|47730.5|47670|625
1689947700000|2023-07-21 13:55:00|47739|47689|47683|47603|47763|47697.5|47621.5|47571.5|564
1689948000000|2023-07-21 14:00:00|47657.5|47607.5|47699.5|47649.5|47723|47657.5|47656.5|47598|550
1689948300000|2023-07-21 14:05:00|47707|47657|47730.5|47680.5|47748|47687|47668|47610|478
1689948600000|2023-07-21 14:10:00|47726.5|47676.5|47685.5|47635.5|47748|47682.5|47662.5|47610|446
1689948900000|2023-07-21 14:15:00|47681.5|47631.5|47670.5|47620.5|47703|47637.5|47645.5|47588|464
1689949200000|2023-07-21 14:20:00|47677.5|47627.5|47719.5|47669.5|47738|47678|47665.5|47613|373
1689949500000|2023-07-21 14:25:00|47720.5|47670.5|47753.5|47703.5|47773|47708|47704.5|47648|396
1689949800000|2023-07-21 14:30:00|47752|47702|47772.5|47722.5|47790|47728|47737.5|47687.5|389
1689950100000|2023-07-21 14:35:00|47765|47715|47762.5|47712.5|47813|47747.5|47755|47695|515
1689950400000|2023-07-21 14:40:00|47778|47698|47779|47729|47803|47738|47730.5|47678|394
1689950700000|2023-07-21 14:45:00|47776.5|47726.5|47785|47735|47808|47745|47759.5|47703|364
1689951000000|2023-07-21 14:50:00|47774.5|47724.5|47775|47725|47803|47737.5|47715.5|47653|575
1689951300000|2023-07-21 14:55:00|47778|47728|47765.5|47715.5|47798|47735|47745.5|47688|613
1689951600000|2023-07-21 15:00:00|47760.5|47710.5|47785.5|47735.5|47798|47738.5|47747.5|47695|620
1689951900000|2023-07-21 15:05:00|47782.5|47732.5|47772.5|47722.5|47808|47745|47747.5|47695|558
1689952200000|2023-07-21 15:10:00|47788|47708|47686.5|47636.5|47793|47728.5|47667.5|47608|480
1689952500000|2023-07-21 15:15:00|47683|47633|47672.5|47622.5|47703|47638.5|47655.5|47593|498
1689952800000|2023-07-21 15:20:00|47675|47625|47685.5|47635.5|47718|47655|47657.5|47605|389
1689953100000|2023-07-21 15:25:00|47692.5|47642.5|47691.5|47641.5|47713|47649|47668.5|47608|380
1689953400000|2023-07-21 15:30:00|47687|47637|47686.5|47636.5|47718|47655|47672.5|47620|243
1689953700000|2023-07-21 15:35:00|47687|47637|47702.5|47652.5|47735|47673.5|47683.5|47630|196
1689954000000|2023-07-21 15:40:00|47698.5|47648.5|47717.5|47667.5|47738|47675|47687.5|47633|270
1689954300000|2023-07-21 15:45:00|47735|47655|47722.5|47672.5|47743|47679|47695.5|47643|417
1689954600000|2023-07-21 15:50:00|47719.5|47669.5|47733.5|47683.5|47748|47685|47695.5|47640|309
1689954900000|2023-07-21 15:55:00|47732.5|47682.5|47710.5|47660.5|47748|47685|47700.5|47648|250
1689955200000|2023-07-21 16:00:00|47708.5|47658.5|47710.5|47660.5|47733|47668.5|47692.5|47640|448
1689955500000|2023-07-21 16:05:00|47718|47668|47715.5|47665.5|47740|47678.5|47705.5|47653|174
1689955800000|2023-07-21 16:10:00|47717.5|47667.5|47720.5|47670.5|47753|47688.5|47695.5|47643|142
1689956100000|2023-07-21 16:15:00|47738.5|47688.5|47708.5|47658.5|47755|47692.5|47695|47633|244
1689956400000|2023-07-21 16:20:00|47707.5|47657.5|47705.5|47655.5|47743|47678.5|47697.5|47643|167
1689956700000|2023-07-21 16:25:00|47713|47663|47742.5|47692.5|47758|47693.5|47685.5|47633|247
1689957000000|2023-07-21 16:30:00|47748.5|47698.5|47765|47685|47770|47708.5|47725.5|47668|276
1689957300000|2023-07-21 16:35:00|47744.5|47694.5|47775.5|47725.5|47818|47758|47735.5|47683|309
1689957600000|2023-07-21 16:40:00|47781|47731|47750.5|47700.5|47803|47748.5|47750.5|47698|178
1689957900000|2023-07-21 16:45:00|47767|47717|47765|47715|47788|47728.5|47750.5|47693|130
1689958200000|2023-07-21 16:50:00|47778|47698|47727.5|47677.5|47778|47715|47717.5|47663|376
1689958500000|2023-07-21 16:55:00|47728.5|47678.5|47730.5|47680.5|47758|47695|47717.5|47663|250
1689958800000|2023-07-21 17:00:00|47730|47680|47727.5|47677.5|47758|47695|47717.5|47663|279
1689959100000|2023-07-21 17:05:00|47736|47686|47720.5|47670.5|47753|47688.5|47707.5|47655|166
1689959400000|2023-07-21 17:10:00|47738|47658|47735.5|47685.5|47753|47688.5|47707.5|47652.5|158
1689959700000|2023-07-21 17:15:00|47743.5|47693.5|47752.5|47702.5|47773|47707.5|47722.5|47670|243
1689960000000|2023-07-21 17:20:00|47757.5|47707.5|47772.5|47722.5|47793|47728.5|47742.5|47690|189
1689960300000|2023-07-21 17:25:00|47767.5|47717.5|47767|47717|47793|47728.5|47750.5|47698|285
1689960600000|2023-07-21 17:30:00|47766|47716|47731|47681|47780|47718.5|47707.5|47657.5|306
1689960900000|2023-07-21 17:35:00|47730|47680|47717.5|47667.5|47753|47688.5|47707.5|47653|349
1689961200000|2023-07-21 17:40:00|47726|47676|47738|47688|47753|47692.5|47710.5|47658|246
1689961500000|2023-07-21 17:45:00|47728.5|47678.5|47737.5|47687.5|47763|47698.5|47720.5|47668|193
1689961800000|2023-07-21 17:50:00|47743.5|47693.5|47725.5|47675.5|47758|47695|47715.5|47663|145
1689962100000|2023-07-21 17:55:00|47736|47686|47710.5|47660.5|47765|47703.5|47710.5|47658|261
1689962400000|2023-07-21 18:00:00|47722.5|47672.5|47718|47668|47743|47678.5|47705.5|47647|380
1689962700000|2023-07-21 18:05:00|47710.5|47660.5|47716.5|47666.5|47738|47675|47692.5|47638|310
1689963000000|2023-07-21 18:10:00|47718.5|47668.5|47707.5|47657.5|47743|47678.5|47702.5|47648|336
1689963300000|2023-07-21 18:15:00|47733|47653|47727.5|47677.5|47750|47687.5|47697.5|47643|300
1689963600000|2023-07-21 18:20:00|47732.5|47682.5|47733.5|47683.5|47753|47688.5|47705.5|47652.5|313
1689963900000|2023-07-21 18:25:00|47728.5|47678.5|47730|47680|47748|47688.5|47715.5|47658|224
1689964200000|2023-07-21 18:30:00|47728|47678|47763.5|47713.5|47788|47725|47722.5|47663|281
1689964500000|2023-07-21 18:35:00|47767.5|47717.5|47762.5|47712.5|47788|47723.5|47747.5|47693|318
1689964800000|2023-07-21 18:40:00|47752.5|47702.5|47767.5|47717.5|47788|47725|47750.5|47698|224
1689965100000|2023-07-21 18:45:00|47763.5|47713.5|47762.5|47712.5|47785|47721|47750.5|47693|232
1689965400000|2023-07-21 18:50:00|47765|47715|47732.5|47682.5|47778|47715|47729.5|47677|156
1689965700000|2023-07-21 18:55:00|47747.5|47697.5|47761|47711|47785|47721|47727.5|47674|285
1689966000000|2023-07-21 19:00:00|47758|47708|47770.5|47720.5|47792|47728.5|47744.5|47692|247
1689966300000|2023-07-21 19:05:00|47773.5|47723.5|47780.5|47730.5|47792|47735|47761.5|47709|105
1689966600000|2023-07-21 19:10:00|47777.5|47727.5|47779.5|47729.5|47810|47748.5|47764.5|47712|225
1689966900000|2023-07-21 19:15:00|47792.5|47742.5|47795.5|47745.5|47827|47763.5|47781.5|47729|329
1689967200000|2023-07-21 19:20:00|47792.5|47742.5|47780.5|47730.5|47812.5|47748.5|47769.5|47717|230
1689967500000|2023-07-21 19:25:00|47783.5|47733.5|47781.5|47731.5|47797|47735|47764.5|47712|189
1689967800000|2023-07-21 19:30:00|47778.5|47728.5|47797.5|47747.5|47812|47753.5|47759.5|47707|207
1689968100000|2023-07-21 19:35:00|47792.5|47742.5|47785.5|47735.5|47817|47755|47776.5|47722|160
1689968400000|2023-07-21 19:40:00|47791|47741|47787.5|47737.5|47817|47757.5|47776.5|47722|269
1689968700000|2023-07-21 19:45:00|47798.5|47748.5|47787.5|47737.5|47817|47757.5|47779.5|47727|214
1689969000000|2023-07-21 19:50:00|47792.5|47742.5|47812|47732|47812|47748.5|47774.5|47722|182
1689969300000|2023-07-21 19:55:00|47797.5|47747.5|47823.5|47773.5|47845|47783.5|47774.5|47722|351
1690200600000|2023-07-24 12:10:00|47800|47750|47856|47806|47870|47815|47756|47697.5|440
1690200900000|2023-07-24 12:15:00|47855|47805|47766.5|47716.5|47870|47815|47732.5|47682.5|576
1690201200000|2023-07-24 12:20:00|47751|47701|47681.5|47631.5|47798|47745|47663.5|47613.5|629
1690201500000|2023-07-24 12:25:00|47666|47616|47645|47595|47715|47665|47623.5|47571.5|576
1690201800000|2023-07-24 12:30:00|47641.5|47591.5|47590.5|47540.5|47668|47615|47581|47523|604
1690202100000|2023-07-24 12:35:00|47596.5|47546.5|47584.5|47534.5|47615|47565|47558|47500|558
1690202400000|2023-07-24 12:40:00|47595.5|47545.5|47605.5|47555.5|47628|47575|47561|47503|511
1690202700000|2023-07-24 12:45:00|47602.5|47552.5|47598|47518|47638|47585|47568|47503|435
1690203000000|2023-07-24 12:50:00|47580.5|47530.5|47570|47520|47654|47574|47570|47507|316
1690203300000|2023-07-24 12:55:00|47574|47524|47612.5|47562.5|47635|47577.5|47556.5|47494|379
1690203600000|2023-07-24 13:00:00|47610|47560|47607.5|47557.5|47635|47572.5|47594.5|47530|367
1690203900000|2023-07-24 13:05:00|47610|47560|47657|47577|47662|47605|47606.5|47542|516
1690204200000|2023-07-24 13:10:00|47659|47579|47629|47579|47662|47600|47609.5|47550|429
1690204500000|2023-07-24 13:15:00|47627.5|47577.5|47665|47615|47692|47632.5|47626.5|47565|449
1690204800000|2023-07-24 13:20:00|47664.5|47614.5|47659.5|47609.5|47701.5|47637|47644.5|47582|378
1690205100000|2023-07-24 13:25:00|47667.5|47617.5|47680|47630|47735|47677.5|47664.5|47600|425
1690205400000|2023-07-24 13:30:00|47674.5|47624.5|47734.5|47684.5|47756.5|47695|47669.5|47607|487
1690205700000|2023-07-24 13:35:00|47740|47690|47679.5|47629.5|47742.5|47692.5|47672.5|47613|611
1690206000000|2023-07-24 13:40:00|47683|47633|47640|47590|47699|47637.5|47627|47566|571
1690206300000|2023-07-24 13:45:00|47637.5|47587.5|47612|47562|47726|47667.5|47584.5|47534|916
1690206600000|2023-07-24 13:50:00|47615|47565|47659.5|47609.5|47688|47627.5|47610.5|47546|652
1690206900000|2023-07-24 13:55:00|47676|47596|47620|47570|47678|47617.5|47614.5|47551|519
1690207200000|2023-07-24 14:00:00|47619.5|47569.5|47596.5|47546.5|47636|47585|47585.5|47526|510
1690207500000|2023-07-24 14:05:00|47593|47543|47621|47541|47636|47575|47585.5|47526|437
1690207800000|2023-07-24 14:10:00|47602.5|47552.5|47631|47551|47646|47585|47572.5|47511|416
1690208100000|2023-07-24 14:15:00|47620.5|47570.5|47625|47575|47651|47587.5|47593|47531|458
1690208400000|2023-07-24 14:20:00|47622.5|47572.5|47590.5|47540.5|47658|47595.5|47585.5|47526|425
1690208700000|2023-07-24 14:25:00|47585.5|47535.5|47592.5|47542.5|47626|47565|47583|47523|416
1690209000000|2023-07-24 14:30:00|47587|47537|47487.5|47437.5|47611|47555|47487.5|47431|576
1690209300000|2023-07-24 14:35:00|47485.5|47435.5|47469.5|47419.5|47513|47455|47443|47381|645
1690209600000|2023-07-24 14:40:00|47475|47425|47455.5|47405.5|47496|47435|47434.5|47376|557
1690209900000|2023-07-24 14:45:00|47452.5|47402.5|47389.5|47339.5|47483|47425|47383|47326|495
1690210200000|2023-07-24 14:50:00|47392.5|47342.5|47377.5|47327.5|47446|47382.5|47370.5|47311|559
1690210500000|2023-07-24 14:55:00|47375|47325|47387.5|47337.5|47401|47337.5|47323|47266|698
1690210800000|2023-07-24 15:00:00|47401|47321|47381|47301|47406|47342.5|47355.5|47291|486
1690211100000|2023-07-24 15:05:00|47360|47310|47383|47303|47391|47335|47353|47291|450
1690211400000|2023-07-24 15:10:00|47386|47306|47406|47326|47406|47345|47343|47281|421
1690211700000|2023-07-24 15:15:00|47385.5|47335.5|47345|47295|47411|47347.5|47343|47281|361
1690212000000|2023-07-24 15:20:00|47361|47281|47274.5|47224.5|47371|47309.5|47258|47196|468
1690212300000|2023-07-24 15:25:00|47272|47222|47309.5|47259.5|47351|47285.5|47272|47211|500
1690212600000|2023-07-24 15:30:00|47318|47268|47310.5|47260.5|47343|47279.5|47285.5|47228|420
1690212900000|2023-07-24 15:35:00|47326|47246|47306|47226|47326|47268|47273.5|47218|393
1690213200000|2023-07-24 15:40:00|47290|47240|47296.5|47246.5|47321|47260.5|47269.5|47217|305
1690213500000|2023-07-24 15:45:00|47295.5|47245.5|47325.5|47275.5|47338|47278|47278.5|47226|375
1690213800000|2023-07-24 15:50:00|47317.5|47267.5|47366|47286|47373|47315|47310.5|47258|450
1690214100000|2023-07-24 15:55:00|47350.5|47300.5|47345.5|47295.5|47371|47308|47318.5|47266|372
1690214400000|2023-07-24 16:00:00|47342|47292|47333|47283|47366|47303|47317.5|47266|461
1690214700000|2023-07-24 16:05:00|47330.5|47280.5|47363|47313|47376|47313|47318.5|47263|395
1690215000000|2023-07-24 16:10:00|47365|47315|47342|47292|47381|47318|47333.5|47281|343
1690215300000|2023-07-24 16:15:00|47339.5|47289.5|47326.5|47276.5|47366|47305|47308.5|47256|388
1690215600000|2023-07-24 16:20:00|47330.5|47280.5|47330.5|47280.5|47346|47285|47307.5|47253|216
1690215900000|2023-07-24 16:25:00|47328.5|47278.5|47315.5|47265.5|47351|47288|47303.5|47246|261
1690216200000|2023-07-24 16:30:00|47315|47265|47301.5|47251.5|47336|47275|47293.5|47241|274
1690216500000|2023-07-24 16:35:00|47313|47263|47326.5|47276.5|47346|47285|47293.5|47241|208
1690216800000|2023-07-24 16:40:00|47333|47283|47341.5|47291.5|47366|47305|47317.5|47266|253
1690217100000|2023-07-24 16:45:00|47335.5|47285.5|47350.5|47300.5|47376|47315|47328.5|47276|295
1690217400000|2023-07-24 16:50:00|47363|47313|47333|47283|47381|47318|47318.5|47266|272
1690217700000|2023-07-24 16:55:00|47327.5|47277.5|47342.5|47292.5|47366|47302.5|47305.5|47248|391
1690218000000|2023-07-24 17:00:00|47358|47278|47336.5|47286.5|47359|47298|47318.5|47261|428
1690218300000|2023-07-24 17:05:00|47340.5|47290.5|47323|47273|47361|47298|47309.5|47256|462
1690218600000|2023-07-24 17:10:00|47320.5|47270.5|47304.5|47254.5|47349|47285.5|47283.5|47231|435
1690218900000|2023-07-24 17:15:00|47300.5|47250.5|47326.5|47276.5|47346|47285|47288.5|47234.5|391
1690219200000|2023-07-24 17:20:00|47323|47273|47325.5|47275.5|47351|47288|47313.5|47258|330
1690219500000|2023-07-24 17:25:00|47338|47288|47316.5|47266.5|47351.5|47288|47308.5|47256|328
1690219800000|2023-07-24 17:30:00|47330.5|47280.5|47339|47289|47361|47298|47317.5|47263|386
1690220100000|2023-07-24 17:35:00|47333.5|47283.5|47343.5|47293.5|47376|47310.5|47323.5|47271|366
1690220400000|2023-07-24 17:40:00|47363|47283|47338.5|47288.5|47363|47303|47323.5|47271|253
1690220700000|2023-07-24 17:45:00|47345.5|47295.5|47339.5|47289.5|47361|47301.5|47328.5|47271|154
1690221000000|2023-07-24 17:50:00|47338.5|47288.5|47339.5|47289.5|47376|47318|47323.5|47271|309
1690221300000|2023-07-24 17:55:00|47341.5|47291.5|47349.5|47299.5|47381|47323|47333.5|47276|413
1690221600000|2023-07-24 18:00:00|47335.5|47285.5|47316.5|47266.5|47371|47308|47301.5|47244|465
1690221900000|2023-07-24 18:05:00|47303.5|47253.5|47341.5|47291.5|47356|47295|47303.5|47251|408
1690222200000|2023-07-24 18:10:00|47340.5|47290.5|47349|47299|47371|47308|47323.5|47271|340
1690222500000|2023-07-24 18:15:00|47352|47302|47346.5|47296.5|47371|47308|47321.5|47266|352
1690222800000|2023-07-24 18:20:00|47343|47293|47346.5|47296.5|47376|47315|47331.5|47276|219
1690223100000|2023-07-24 18:25:00|47343.5|47293.5|47354|47304|47371|47308|47333.5|47276|245
1690223400000|2023-07-24 18:30:00|47356.5|47306.5|47378|47298|47378|47318|47335.5|47281|201
1690223700000|2023-07-24 18:35:00|47366.5|47316.5|47359.5|47309.5|47386|47325|47343.5|47291|300
1690224000000|2023-07-24 18:40:00|47368.5|47318.5|47371.5|47321.5|47396|47335|47356.5|47301|282
1690224300000|2023-07-24 18:45:00|47373|47323|47356.5|47306.5|47386|47325|47323.5|47271|372
1690224600000|2023-07-24 18:50:00|47366.5|47316.5|47376.5|47326.5|47391.5|47328|47350.5|47298|240
1690224900000|2023-07-24 18:55:00|47374.5|47324.5|47344.5|47294.5|47396|47335|47339.5|47283|325
1690225200000|2023-07-24 19:00:00|47344|47294|47346.5|47296.5|47371|47308|47328.5|47274|256
1690225500000|2023-07-24 19:05:00|47353.5|47303.5|47361.5|47311.5|47386|47325|47344.5|47291|273
1690225800000|2023-07-24 19:10:00|47371.5|47321.5|47368.5|47318.5|47394|47335|47353.5|47301|181
1690226100000|2023-07-24 19:15:00|47378.5|47328.5|47360.5|47310.5|47396.5|47335|47348.5|47296|203
1690226400000|2023-07-24 19:20:00|47357.5|47307.5|47376|47296|47381|47318|47346.5|47291|239
1690226700000|2023-07-24 19:25:00|47348.5|47298.5|47367|47317|47381.5|47321.5|47346.5|47294|160
1690227000000|2023-07-24 19:30:00|47363.5|47313.5|47366.5|47316.5|47391.5|47328|47353.5|47301|164
1690227300000|2023-07-24 19:35:00|47373|47323|47365.5|47315.5|47386|47325|47350.5|47296|187
1690227600000|2023-07-24 19:40:00|47368.5|47318.5|47361.5|47311.5|47386|47325|47345.5|47293|231
1690227900000|2023-07-24 19:45:00|47353.5|47303.5|47337.5|47287.5|47379|47315.5|47335.5|47281|284
1690228200000|2023-07-24 19:50:00|47340.5|47290.5|47342|47292|47371|47308|47323.5|47271|175
1690228500000|2023-07-24 19:55:00|47343|47293|47356.5|47306.5|47376|47309.5|47328.5|47276|281
1690287000000|2023-07-25 12:10:00|47263|47213|47246.5|47196.5|47314|47246|47221.5|47169|607
1690287300000|2023-07-25 12:15:00|47269|47189|47231.5|47181.5|47278.5|47215|47211.5|47154|661
1690287600000|2023-07-25 12:20:00|47228|47178|47404|47324|47406|47343.5|47211.5|47159|706
1690287900000|2023-07-25 12:25:00|47388|47338|47419|47339|47439|47378.5|47355.5|47296.5|769
1690288200000|2023-07-25 12:30:00|47391.5|47341.5|47446.5|47396.5|47484|47423.5|47381.5|47329|635
1690288500000|2023-07-25 12:35:00|47473.5|47423.5|47483.5|47433.5|47541|47478.5|47441.5|47389|798
1690288800000|2023-07-25 12:40:00|47494|47414|47536|47456|47549|47488.5|47466.5|47409|581
1690289100000|2023-07-25 12:45:00|47522.5|47472.5|47516.5|47466.5|47554|47493.5|47476.5|47426.5|584
1690289400000|2023-07-25 12:50:00|47533.5|47483.5|47507|47457|47591|47528.5|47503.5|47446.5|575
1690289700000|2023-07-25 12:55:00|47505.5|47455.5|47534.5|47484.5|47548|47494.5|47461.5|47409|664
1690290000000|2023-07-25 13:00:00|47538.5|47488.5|47597.5|47547.5|47617|47555|47516.5|47454|735
1690290300000|2023-07-25 13:05:00|47604.5|47554.5|47572.5|47522.5|47625|47559.5|47551.5|47496.5|702
1690290600000|2023-07-25 13:10:00|47571|47521|47590|47540|47632|47569.5|47541.5|47489|657
1690290900000|2023-07-25 13:15:00|47580.5|47530.5|47537.5|47487.5|47610|47548.5|47514.5|47459|638
1690291200000|2023-07-25 13:20:00|47542.5|47492.5|47464.5|47414.5|47550|47492.5|47452.5|47397.5|537
1690291500000|2023-07-25 13:25:00|47467.5|47417.5|47493.5|47443.5|47522|47458.5|47442.5|47387.5|665
1690291800000|2023-07-25 13:30:00|47497.5|47447.5|47478.5|47428.5|47525|47468.5|47460.5|47408|645
1690292100000|2023-07-25 13:35:00|47475.5|47425.5|47433.5|47383.5|47503|47445|47422.5|47368|583
1690292400000|2023-07-25 13:40:00|47429.5|47379.5|47458.5|47408.5|47483|47425|47397.5|47343|621
1690292700000|2023-07-25 13:45:00|47464|47414|47504|47454|47520|47459|47437.5|47382.5|611
1690293000000|2023-07-25 13:50:00|47503.5|47453.5|47528.5|47478.5|47563|47505|47487.5|47432.5|682
1690293300000|2023-07-25 13:55:00|47524.5|47474.5|47533.5|47483.5|47558|47505|47505.5|47445|562
1690293600000|2023-07-25 14:00:00|47539|47489|47505.5|47455.5|47580|47524.5|47493.5|47438|704
1690293900000|2023-07-25 14:05:00|47507.5|47457.5|47475|47425|47523|47465|47450.5|47395|603
1690294200000|2023-07-25 14:10:00|47476|47426|47423.5|47373.5|47495|47435|47407.5|47355|576
1690294500000|2023-07-25 14:15:00|47424|47374|47329|47279|47445|47379|47320.5|47265|666
1690294800000|2023-07-25 14:20:00|47341|47291|47304.5|47254.5|47357|47295|47302.5|47250|598
1690295100000|2023-07-25 14:25:00|47325|47275|47372.5|47322.5|47405|47345|47307.5|47255|413
1690295400000|2023-07-25 14:30:00|47384|47334|47418.5|47368.5|47439|47375|47372.5|47320|508
1690295700000|2023-07-25 14:35:00|47416.5|47366.5|47348.5|47298.5|47431|47366.5|47331.5|47270|551
1690296000000|2023-07-25 14:40:00|47344.5|47294.5|47357.5|47307.5|47409|47353.5|47331.5|47279|572
1690296300000|2023-07-25 14:45:00|47366.5|47316.5|47368.5|47318.5|47394|47328.5|47341.5|47285|463
1690296600000|2023-07-25 14:50:00|47370|47320|47384.5|47334.5|47409|47349|47342.5|47290|498
1690296900000|2023-07-25 14:55:00|47381.5|47331.5|47408.5|47358.5|47434|47375|47371.5|47317.5|545
1690297200000|2023-07-25 15:00:00|47404.5|47354.5|47411.5|47361.5|47439|47375|47392.5|47337.5|610
1690297500000|2023-07-25 15:05:00|47426|47376|47419.5|47369.5|47446|47385|47396.5|47339|566
1690297800000|2023-07-25 15:10:00|47424.5|47374.5|47432.5|47382.5|47464|47405|47407.5|47354|497
1690298100000|2023-07-25 15:15:00|47422.5|47372.5|47459|47409|47489|47425|47422.5|47371|418
1690298400000|2023-07-25 15:20:00|47448.5|47398.5|47438.5|47388.5|47476|47412|47416.5|47363.5|427
1690298700000|2023-07-25 15:25:00|47444|47394|47411|47361|47474|47415|47397.5|47341|552
1690299000000|2023-07-25 15:30:00|47416.5|47366.5|47429.5|47379.5|47444|47385|47398.5|47346|495
1690299300000|2023-07-25 15:35:00|47431|47381|47438.5|47388.5|47464|47405|47418.5|47365|469
1690299600000|2023-07-25 15:40:00|47439.5|47389.5|47470|47420|47479|47425|47407.5|47355|397
1690299900000|2023-07-25 15:45:00|47469.5|47419.5|47474|47424|47489|47435|47446.5|47394|357
1690300200000|2023-07-25 15:50:00|47471.5|47421.5|47467.5|47417.5|47514|47455|47462.5|47409|356
1690300500000|2023-07-25 15:55:00|47482.5|47432.5|47479|47399|47514|47455|47452.5|47399|411
1690300800000|2023-07-25 16:00:00|47475|47425|47474.5|47424.5|47504|47445|47431.5|47374|597
1690301100000|2023-07-25 16:05:00|47470|47420|47442.5|47392.5|47496|47435|47437.5|47384|547
1690301400000|2023-07-25 16:10:00|47460|47410|47454.5|47404.5|47479|47415|47441.5|47384|222
1690301700000|2023-07-25 16:15:00|47460|47410|47454|47374|47474|47415|47417.5|47364|303
1690302000000|2023-07-25 16:20:00|47426.5|47376.5|47424.5|47374.5|47474|47415|47422.5|47370|324
1690302300000|2023-07-25 16:25:00|47427.5|47377.5|47422.5|47372.5|47454|47395|47401.5|47349|335
1690302600000|2023-07-25 16:30:00|47436|47386|47442.5|47392.5|47469|47405|47421.5|47367.5|315
1690302900000|2023-07-25 16:35:00|47441|47391|47442|47392|47464|47405|47412.5|47360|318
1690303200000|2023-07-25 16:40:00|47434.5|47384.5|47442.5|47392.5|47474|47415|47422.5|47370|290
1690303500000|2023-07-25 16:45:00|47460|47410|47495|47445|47509|47449.5|47432.5|47379|340
1690303800000|2023-07-25 16:50:00|47487.5|47437.5|47482.5|47432.5|47504|47440|47452.5|47397.5|287
1690304100000|2023-07-25 16:55:00|47472.5|47422.5|47517.5|47467.5|47564|47505|47472.5|47419|384
1690304400000|2023-07-25 17:00:00|47544|47464|47505|47455|47554|47495|47489.5|47439.5|483
1690304700000|2023-07-25 17:05:00|47487.5|47437.5|47508.5|47458.5|47534|47475|47487.5|47437.5|318
1690305000000|2023-07-25 17:10:00|47509.5|47459.5|47483.5|47433.5|47534.5|47468.5|47473.5|47419|327
1690305300000|2023-07-25 17:15:00|47485|47435|47501|47451|47521|47457.5|47471.5|47419|410
1690305600000|2023-07-25 17:20:00|47500|47450|47479.5|47429.5|47521|47465|47476.5|47420|295
1690305900000|2023-07-25 17:25:00|47492.5|47442.5|47484.5|47434.5|47519|47457|47476.5|47422|438
1690306200000|2023-07-25 17:30:00|47492.5|47442.5|47507.5|47457.5|47530|47469.5|47474.5|47422|393
1690306500000|2023-07-25 17:35:00|47512.5|47462.5|47507.5|47457.5|47535|47475|47496.5|47442|247
1690306800000|2023-07-25 17:40:00|47514.5|47464.5|47522.5|47472.5|47542|47485|47499.5|47447|222
1690307100000|2023-07-25 17:45:00|47525|47475|47522.5|47472.5|47555|47495|47509.5|47457|328
1690307400000|2023-07-25 17:50:00|47536.5|47486.5|47457.5|47407.5|47552|47495|47454.5|47402|356
1690307700000|2023-07-25 17:55:00|47461.5|47411.5|47471.5|47421.5|47505|47455|47452.5|47397|465
1690308000000|2023-07-25 18:00:00|47489|47409|47497|47417|47512|47455|47459.5|47405|457
1690308300000|2023-07-25 18:05:00|47484.5|47434.5|47482.5|47432.5|47505|47445|47469.5|47417|295
1690308600000|2023-07-25 18:10:00|47472.5|47422.5|47456.5|47406.5|47492|47433.5|47452.5|47395|266
1690308900000|2023-07-25 18:15:00|47458.5|47408.5|47467.5|47417.5|47490|47430|47447.5|47392.5|309
1690309200000|2023-07-25 18:20:00|47485|47435|47513.5|47463.5|47520|47465|47472.5|47420|349
1690309500000|2023-07-25 18:25:00|47511.5|47461.5|47471.5|47421.5|47520|47465|47467.5|47410|306
1690309800000|2023-07-25 18:30:00|47473.5|47423.5|47486.5|47436.5|47500|47445|47457.5|47400|416
1690310100000|2023-07-25 18:35:00|47488.5|47438.5|47521|47471|47535|47485|47472.5|47420|310
1690310400000|2023-07-25 18:40:00|47516.5|47466.5|47530|47450|47540|47485|47502.5|47445|344
1690310700000|2023-07-25 18:45:00|47502.5|47452.5|47531.5|47481.5|47545|47495|47497.5|47445|310
1690311000000|2023-07-25 18:50:00|47527.5|47477.5|47547.5|47497.5|47575|47515|47507.5|47455|402
1690311300000|2023-07-25 18:55:00|47555|47505|47557.5|47507.5|47585|47525|47537.5|47485|414
1690311600000|2023-07-25 19:00:00|47560|47510|47527.5|47477.5|47570|47515|47527.5|47475|197
1690311900000|2023-07-25 19:05:00|47541.5|47491.5|47530|47480|47560|47505|47522.5|47470|321
1690312200000|2023-07-25 19:10:00|47526.5|47476.5|47531.5|47481.5|47545|47495|47517.5|47460|231
1690312500000|2023-07-25 19:15:00|47527.5|47477.5|47526.5|47476.5|47545|47485|47507.5|47455|394
1690312800000|2023-07-25 19:20:00|47531.5|47481.5|47531.5|47481.5|47550|47495|47512.5|47460|265
1690313100000|2023-07-25 19:25:00|47532|47482|47555|47505|47570|47515|47522.5|47470|362
1690313400000|2023-07-25 19:30:00|47551.5|47501.5|47503.5|47453.5|47565|47505|47494.5|47435|333
1690313700000|2023-07-25 19:35:00|47512.5|47462.5|47508.5|47458.5|47540|47478.5|47497.5|47440|206
1690314000000|2023-07-25 19:40:00|47501.5|47451.5|47510|47460|47525|47463.5|47482.5|47432.5|264
1690314300000|2023-07-25 19:45:00|47508.5|47458.5|47516.5|47466.5|47530|47475|47497.5|47445|165
1690314600000|2023-07-25 19:50:00|47520|47470|47519.5|47469.5|47540|47490|47502.5|47450|236
1690314900000|2023-07-25 19:55:00|47519|47469|47523.5|47473.5|47540|47480|47507.5|47455|308
1690373400000|2023-07-26 12:10:00|47429.5|47379.5|47473|47393|47538|47475.5|47407.5|47355|560
1690373700000|2023-07-26 12:15:00|47445|47395|47561.5|47511.5|47590|47529|47437.5|47375|765
1690374000000|2023-07-26 12:20:00|47564|47514|47536.5|47486.5|47588|47528.5|47523.5|47473.5|671
1690374300000|2023-07-26 12:25:00|47553|47473|47548.5|47498.5|47583|47518|47505|47455|609
1690374600000|2023-07-26 12:30:00|47545|47495|47524|47474|47583|47518|47495.5|47443|621
1690374900000|2023-07-26 12:35:00|47512.5|47462.5|47485.5|47435.5|47583|47522.5|47474.5|47418|661
1690375200000|2023-07-26 12:40:00|47505|47425|47497|47447|47518|47458|47464.5|47408|503
1690375500000|2023-07-26 12:45:00|47493.5|47443.5|47471.5|47421.5|47523|47461|47457.5|47407.5|550
1690375800000|2023-07-26 12:50:00|47490|47410|47431.5|47381.5|47508|47445|47419.5|47363|454
1690376100000|2023-07-26 12:55:00|47420.5|47370.5|47458|47408|47483|47418.5|47412.5|47360|597
1690376400000|2023-07-26 13:00:00|47473|47393|47421.5|47371.5|47473|47407.5|47397.5|47347.5|530
1690376700000|2023-07-26 13:05:00|47417.5|47367.5|47438|47358|47442.5|47378|47367.5|47313|626
1690377000000|2023-07-26 13:10:00|47410.5|47360.5|47408|47358|47468|47404.5|47375.5|47323|584
1690377300000|2023-07-26 13:15:00|47404.5|47354.5|47351.5|47301.5|47418|47354.5|47335.5|47282.5|554
1690377600000|2023-07-26 13:20:00|47347|47297|47379.5|47329.5|47403|47338.5|47327.5|47277.5|574
1690377900000|2023-07-26 13:25:00|47380|47330|47385.5|47335.5|47415|47353.5|47355.5|47303|519
1690378200000|2023-07-26 13:30:00|47418|47338|47345.5|47295.5|47423|47358|47327.5|47273|729
1690378500000|2023-07-26 13:35:00|47356.5|47306.5|47341.5|47291.5|47368|47307.5|47305|47248|514
1690378800000|2023-07-26 13:40:00|47345|47295|47375.5|47325.5|47403|47338.5|47339.5|47278|505
1690379100000|2023-07-26 13:45:00|47392.5|47342.5|47387.5|47337.5|47433|47373|47365|47305|640
1690379400000|2023-07-26 13:50:00|47400|47350|47371.5|47321.5|47418|47362.5|47365|47305|615
1690379700000|2023-07-26 13:55:00|47367|47317|47370|47320|47420|47362.5|47355.5|47300|564
1690380000000|2023-07-26 14:00:00|47371|47321|47409|47329|47424|47358|47346.5|47294|595
1690380300000|2023-07-26 14:05:00|47381.5|47331.5|47406.5|47356.5|47449|47382.5|47381.5|47329|577
1690380600000|2023-07-26 14:10:00|47412.5|47362.5|47397.5|47347.5|47444|47378|47381.5|47322.5|564
1690380900000|2023-07-26 14:15:00|47396.5|47346.5|47392.5|47342.5|47431|47367.5|47386.5|47334|496
1690381200000|2023-07-26 14:20:00|47402.5|47352.5|47400|47350|47424|47365|47383.5|47331|436
1690381500000|2023-07-26 14:25:00|47402.5|47352.5|47360.5|47310.5|47429|47365|47346.5|47294|468
1690381800000|2023-07-26 14:30:00|47367.5|47317.5|47372.5|47322.5|47394|47328|47342.5|47289|482
1690382100000|2023-07-26 14:35:00|47375|47325|47352|47302|47409|47343|47331.5|47279|518
1690382400000|2023-07-26 14:40:00|47355|47305|47340|47290|47374|47312|47321.5|47269|453
1690382700000|2023-07-26 14:45:00|47337.5|47287.5|47332.5|47282.5|47362.5|47298|47307.5|47256|438
1690383000000|2023-07-26 14:50:00|47335|47285|47331|47251|47369|47307|47303.5|47249|452
1690383300000|2023-07-26 14:55:00|47312.5|47262.5|47342|47292|47364|47302.5|47301.5|47249|512
1690383600000|2023-07-26 15:00:00|47354|47274|47355|47305|47389|47332|47326.5|47274|576
1690383900000|2023-07-26 15:05:00|47352.5|47302.5|47371.5|47321.5|47404|47342|47351.5|47291|521
1690384200000|2023-07-26 15:10:00|47367.5|47317.5|47348.5|47298.5|47394|47332|47346.5|47294|421
1690384500000|2023-07-26 15:15:00|47351.5|47301.5|47379.5|47329.5|47399|47335|47336.5|47279|469
1690384800000|2023-07-26 15:20:00|47387.5|47337.5|47377.5|47327.5|47406|47342.5|47362.5|47309|292
1690385100000|2023-07-26 15:25:00|47392.5|47342.5|47376.5|47326.5|47406|47345|47361.5|47309|318
1690385400000|2023-07-26 15:30:00|47379|47329|47394.5|47344.5|47419|47357.5|47367.5|47314|253
1690385700000|2023-07-26 15:35:00|47391.5|47341.5|47377.5|47327.5|47406|47347|47372.5|47319|203
1690386000000|2023-07-26 15:40:00|47390|47340|47392.5|47342.5|47424|47362.5|47377.5|47324|340
1690386300000|2023-07-26 15:45:00|47402.5|47352.5|47405.5|47355.5|47419|47357.5|47372.5|47320|346
1690386600000|2023-07-26 15:50:00|47399|47349|47382.5|47332.5|47419|47357.5|47367.5|47315|274
1690386900000|2023-07-26 15:55:00|47388.5|47338.5|47382.5|47332.5|47409|47348.5|47372.5|47320|380
1690387200000|2023-07-26 16:00:00|47382|47332|47390.5|47340.5|47419|47357.5|47372.5|47319|385
1690387500000|2023-07-26 16:05:00|47392.5|47342.5|47409|47359|47436|47375|47376.5|47324|360
1690387800000|2023-07-26 16:10:00|47406.5|47356.5|47383.5|47333.5|47439|47377|47367.5|47316|303
1690388100000|2023-07-26 16:15:00|47380.5|47330.5|47362.5|47312.5|47399|47335|47342.5|47289|307
1690388400000|2023-07-26 16:20:00|47357.5|47307.5|47342.5|47292.5|47381|47320|47341.5|47289|283
1690388700000|2023-07-26 16:25:00|47359|47309|47351.5|47301.5|47381|47320|47346.5|47291|249
1690389000000|2023-07-26 16:30:00|47356|47306|47392.5|47342.5|47399|47343.5|47342.5|47290|229
1690389300000|2023-07-26 16:35:00|47406|47326|47381.5|47331.5|47409|47347|47371.5|47317.5|298
1690389600000|2023-07-26 16:40:00|47378.5|47328.5|47386.5|47336.5|47409|47347|47366.5|47312.5|239
1690389900000|2023-07-26 16:45:00|47387.5|47337.5|47385.5|47335.5|47409|47347|47371.5|47317.5|358
1690390200000|2023-07-26 16:50:00|47383|47333|47375.5|47325.5|47406|47343.5|47358.5|47306|243
1690390500000|2023-07-26 16:55:00|47371|47321|47347.5|47297.5|47389|47328.5|47341.5|47287.5|266
1690390800000|2023-07-26 17:00:00|47352.5|47302.5|47396|47316|47399|47335|47342.5|47289|288
1690391100000|2023-07-26 17:05:00|47382.5|47332.5|47377.5|47327.5|47406|47343.5|47366.5|47314|169
1690391400000|2023-07-26 17:10:00|47382.5|47332.5|47408.5|47358.5|47419|47358.5|47371.5|47314|263
1690391700000|2023-07-26 17:15:00|47406.5|47356.5|47397.5|47347.5|47424|47362|47382.5|47330|262
1690392000000|2023-07-26 17:20:00|47407.5|47357.5|47422.5|47372.5|47449|47387.5|47386.5|47332.5|285
1690392300000|2023-07-26 17:25:00|47418.5|47368.5|47432.5|47382.5|47461|47400|47406.5|47354|405
1690392600000|2023-07-26 17:30:00|47433.5|47383.5|47422.5|47372.5|47464|47402.5|47417.5|47364|382
1690392900000|2023-07-26 17:35:00|47432.5|47382.5|47442.5|47392.5|47466|47405|47422.5|47370|320
1690393200000|2023-07-26 17:40:00|47426.5|47376.5|47404|47354|47449|47389|47376.5|47319|421
1690393500000|2023-07-26 17:45:00|47407.5|47357.5|47460.5|47410.5|47481|47422.5|47391.5|47335|497
1690393800000|2023-07-26 17:50:00|47462.5|47412.5|47476.5|47426.5|47514|47452.5|47457.5|47404|388
1690394100000|2023-07-26 17:55:00|47492.5|47442.5|47433.5|47383.5|47514|47450|47407.5|47357.5|526
1690394400000|2023-07-26 18:00:00|47427.5|47377.5|47406.5|47356.5|47446|47384|47352.5|47291|810
1690394700000|2023-07-26 18:05:00|47426|47346|47367.5|47317.5|47439|47375|47335.5|47279|666
1690395000000|2023-07-26 18:10:00|47366.5|47316.5|47360|47310|47399|47335|47326.5|47276.5|621
1690395300000|2023-07-26 18:15:00|47361.5|47311.5|47395.5|47345.5|47421|47357.5|47341.5|47289|578
1690395600000|2023-07-26 18:20:00|47400|47350|47443|47393|47481|47422.5|47381.5|47326|535
1690395900000|2023-07-26 18:25:00|47459|47379|47481|47401|47521|47457.5|47431.5|47379|648
1690396200000|2023-07-26 18:30:00|47463|47413|47436|47386|47497.5|47428.5|47377.5|47327.5|761
1690396500000|2023-07-26 18:35:00|47435|47385|47302.5|47252.5|47451|47388.5|47281.5|47219|965
1690396800000|2023-07-26 18:40:00|47306|47256|47273.5|47223.5|47324|47262.5|47248.5|47189|898
1690397100000|2023-07-26 18:45:00|47269.5|47219.5|47301.5|47251.5|47349|47287.5|47247.5|47189|852
1690397400000|2023-07-26 18:50:00|47316|47266|47300|47250|47357.5|47297.5|47265.5|47206|718
1690397700000|2023-07-26 18:55:00|47301|47251|47283|47233|47339|47277.5|47261.5|47209|727
1690398000000|2023-07-26 19:00:00|47301|47221|47291.5|47241.5|47319|47259|47263.5|47204|688
1690398300000|2023-07-26 19:05:00|47285|47235|47331.5|47281.5|47369|47307.5|47277.5|47224|755
1690398600000|2023-07-26 19:10:00|47331|47281|47326.5|47276.5|47349|47292.5|47293.5|47241|555
1690398900000|2023-07-26 19:15:00|47327.5|47277.5|47324|47274|47359|47297.5|47281.5|47229|594
1690399200000|2023-07-26 19:20:00|47326.5|47276.5|47315.5|47265.5|47344|47282.5|47301.5|47241|634
1690399500000|2023-07-26 19:25:00|47317.5|47267.5|47330.5|47280.5|47351|47294|47301.5|47249|561
1690399800000|2023-07-26 19:30:00|47328.5|47278.5|47315.5|47265.5|47356|47294|47306.5|47254|348
1690400100000|2023-07-26 19:35:00|47321|47271|47318|47268|47339|47275|47296.5|47241|471
1690400400000|2023-07-26 19:40:00|47318.5|47268.5|47300.5|47250.5|47334|47268.5|47291.5|47239|337
1690400700000|2023-07-26 19:45:00|47297.5|47247.5|47311.5|47261.5|47329|47263.5|47286.5|47231.5|298
1690401000000|2023-07-26 19:50:00|47318|47268|47302.5|47252.5|47334|47268.5|47293.5|47239|306
1690401300000|2023-07-26 19:55:00|47302|47252|47301.5|47251.5|47329|47268.5|47288.5|47238.5|385
1690459800000|2023-07-27 12:10:00|47352.5|47302.5|47345.5|47295.5|47386|47325|47325.5|47268|335
1690460100000|2023-07-27 12:15:00|47359.5|47309.5|47305.5|47255.5|47380|47315.5|47295.5|47238|582
1690460400000|2023-07-27 12:20:00|47319.5|47269.5|47244|47194|47336|47277.5|47227.5|47173|533
1690460700000|2023-07-27 12:25:00|47245|47195|47210|47160|47260|47202.5|47175.5|47123|682
1690461000000|2023-07-27 12:30:00|47227.5|47177.5|47215|47165|47307|47257|47200.5|47143|947
1690461300000|2023-07-27 12:35:00|47216|47166|47168.5|47118.5|47265|47203.5|47150.5|47098|754
1690461600000|2023-07-27 12:40:00|47152.5|47102.5|47142.5|47092.5|47202|47142|47127.5|47068|752
1690461900000|2023-07-27 12:45:00|47143.5|47093.5|47223.5|47173.5|47240|47178.5|47119.5|47069.5|691
1690462200000|2023-07-27 12:50:00|47228.5|47178.5|47257.5|47207.5|47285|47223.5|47217.5|47160|852
1690462500000|2023-07-27 12:55:00|47273|47193|47257.5|47207.5|47303|47238.5|47217.5|47158|715
1690462800000|2023-07-27 13:00:00|47253.5|47203.5|47163.5|47113.5|47270|47211|47150.5|47100.5|827
1690463100000|2023-07-27 13:05:00|47162.5|47112.5|47150|47100|47173|47112.5|47107.5|47057.5|716
1690463400000|2023-07-27 13:10:00|47151.5|47101.5|47170.5|47120.5|47218|47155|47120.5|47065|744
1690463700000|2023-07-27 13:15:00|47177.5|47127.5|47203.5|47153.5|47233|47167.5|47167.5|47108|783
1690464000000|2023-07-27 13:20:00|47207.5|47157.5|47245.5|47195.5|47283|47222.5|47187.5|47135|571
1690464300000|2023-07-27 13:25:00|47244.5|47194.5|47255|47205|47293|47227.5|47227.5|47173|470
1690464600000|2023-07-27 13:30:00|47252.5|47202.5|47237.5|47187.5|47303|47237.5|47205.5|47153|650
1690464900000|2023-07-27 13:35:00|47231.5|47181.5|47303|47253|47338|47270.5|47218.5|47158|649
1690465200000|2023-07-27 13:40:00|47305.5|47255.5|47266.5|47216.5|47373|47307.5|47212.5|47160|737
1690465500000|2023-07-27 13:45:00|47280|47200|47317.5|47267.5|47358|47295|47247.5|47195|668
1690465800000|2023-07-27 13:50:00|47310.5|47260.5|47206.5|47156.5|47328|47265|47177.5|47123|740
1690466100000|2023-07-27 13:55:00|47215|47165|47211.5|47161.5|47263|47202.5|47195.5|47143|526
1690466400000|2023-07-27 14:00:00|47217.5|47167.5|47295|47215|47295|47230.5|47207.5|47153|664
1690466700000|2023-07-27 14:05:00|47267.5|47217.5|47266.5|47216.5|47303|47242.5|47242.5|47190|640
1690467000000|2023-07-27 14:10:00|47275|47225|47260.5|47210.5|47303|47237.5|47240.5|47187.5|626
1690467300000|2023-07-27 14:15:00|47271.5|47221.5|47315.5|47265.5|47348|47285|47255.5|47202.5|584
1690467600000|2023-07-27 14:20:00|47320.5|47270.5|47232.5|47182.5|47343|47282.5|47227.5|47173|582
1690467900000|2023-07-27 14:25:00|47245.5|47195.5|47265|47185|47293|47227.5|47222.5|47168|592
1690468200000|2023-07-27 14:30:00|47263|47183|47237.5|47187.5|47275|47212.5|47225.5|47172.5|544
1690468500000|2023-07-27 14:35:00|47240.5|47190.5|47225.5|47175.5|47277.5|47215|47225.5|47173|471
1690468800000|2023-07-27 14:40:00|47242.5|47192.5|47265.5|47215.5|47298|47235|47234.5|47175|438
1690469100000|2023-07-27 14:45:00|47278|47228|47295.5|47245.5|47318|47255|47235.5|47178|523
1690469400000|2023-07-27 14:50:00|47297|47247|47307.5|47257.5|47353|47288|47287.5|47228|506
1690469700000|2023-07-27 14:55:00|47305.5|47255.5|47344|47294|47368|47305|47280.5|47228|517
1690470000000|2023-07-27 15:00:00|47347.5|47297.5|47300|47250|47365|47300.5|47280.5|47227.5|631
1690470300000|2023-07-27 15:05:00|47317.5|47237.5|47297.5|47247.5|47318|47255|47265.5|47213|346
1690470600000|2023-07-27 15:10:00|47300.5|47250.5|47330|47250|47343|47280|47257.5|47205|479
1690470900000|2023-07-27 15:15:00|47312|47262|47305.5|47255.5|47368|47307.5|47295.5|47243|541
1690471200000|2023-07-27 15:20:00|47316.5|47266.5|47285.5|47235.5|47338|47275|47267.5|47215|458
1690471500000|2023-07-27 15:25:00|47295|47245|47270.5|47220.5|47320|47255|47268.5|47218|471
1690471800000|2023-07-27 15:30:00|47279.5|47229.5|47281.5|47231.5|47308|47245|47250.5|47197.5|481
1690472100000|2023-07-27 15:35:00|47287.5|47237.5|47269.5|47219.5|47313|47250|47265.5|47210|307
1690472400000|2023-07-27 15:40:00|47277.5|47227.5|47270.5|47220.5|47293|47227.5|47250.5|47198|388
1690472700000|2023-07-27 15:45:00|47267|47217|47252.5|47202.5|47285|47220|47233.5|47173|250
1690473000000|2023-07-27 15:50:00|47242.5|47192.5|47205.5|47155.5|47273|47208|47195.5|47143|393
1690473300000|2023-07-27 15:55:00|47212|47162|47207|47157|47230|47165|47177.5|47123|312
1690473600000|2023-07-27 16:00:00|47205.5|47155.5|47167|47117|47223|47156.5|47152.5|47097.5|455
1690473900000|2023-07-27 16:05:00|47165.5|47115.5|47196.5|47146.5|47223|47162|47155.5|47098|443
1690474200000|2023-07-27 16:10:00|47200|47150|47220.5|47170.5|47233|47172.5|47175.5|47122.5|228
1690474500000|2023-07-27 16:15:00|47217|47167|47229|47179|47248|47185|47207.5|47153|188
1690474800000|2023-07-27 16:20:00|47245|47165|47211.5|47161.5|47248|47185|47198.5|47148|360
1690475100000|2023-07-27 16:25:00|47209.5|47159.5|47209.5|47159.5|47233|47167.5|47192.5|47140|194
1690475400000|2023-07-27 16:30:00|47215|47165|47205.5|47155.5|47233|47167.5|47197.5|47145|202
1690475700000|2023-07-27 16:35:00|47219.5|47169.5|47200|47150|47235|47172|47177.5|47123|302
1690476000000|2023-07-27 16:40:00|47196.5|47146.5|47211.5|47161.5|47228|47165|47180.5|47128|316
1690476300000|2023-07-27 16:45:00|47212.5|47162.5|47197.5|47147.5|47230|47167.5|47192.5|47137.5|328
1690476600000|2023-07-27 16:50:00|47207.5|47157.5|47212.5|47162.5|47238|47175|47197.5|47143|176
1690476900000|2023-07-27 16:55:00|47222.5|47172.5|47214|47134|47243|47177.5|47185.5|47132.5|215
1690477200000|2023-07-27 17:00:00|47199.5|47149.5|47192.5|47142.5|47254|47187.5|47162.5|47109|502
1690477500000|2023-07-27 17:05:00|47224|47144|47211.5|47161.5|47264|47202.5|47195|47135|773
1690477800000|2023-07-27 17:10:00|47216.5|47166.5|47225.5|47175.5|47249|47189|47178.5|47126|690
1690478100000|2023-07-27 17:15:00|47232|47182|47223.5|47173.5|47279|47215|47216.5|47164|494
1690478400000|2023-07-27 17:20:00|47221.5|47171.5|47216.5|47166.5|47259|47195|47205|47144|486
1690478700000|2023-07-27 17:25:00|47219.5|47169.5|47229.5|47179.5|47251|47189.5|47201.5|47146|476
1690479000000|2023-07-27 17:30:00|47225|47175|47206.5|47156.5|47254|47192.5|47196.5|47144|476
1690479300000|2023-07-27 17:35:00|47209.5|47159.5|47222|47172|47254|47189.5|47181.5|47129|500
1690479600000|2023-07-27 17:40:00|47224.5|47174.5|47214.5|47164.5|47244|47179.5|47186.5|47134|426
1690479900000|2023-07-27 17:45:00|47217|47167|47277|47227|47289|47227|47204.5|47149|504
1690480200000|2023-07-27 17:50:00|47279.5|47229.5|47244.5|47194.5|47294|47229.5|47227.5|47177|311
1690480500000|2023-07-27 17:55:00|47239.5|47189.5|47199.5|47149.5|47259|47195|47193.5|47139|358
1690480800000|2023-07-27 18:00:00|47205|47155|47225|47175|47239|47175|47201.5|47144|321
1690481100000|2023-07-27 18:05:00|47223.5|47173.5|47244|47194|47261|47195|47206.5|47154|306
1690481400000|2023-07-27 18:10:00|47242|47192|47305|47255|47326|47264.5|47236.5|47179|569
1690481700000|2023-07-27 18:15:00|47307|47257|47307|47257|47339|47277.5|47275|47216|455
1690482000000|2023-07-27 18:20:00|47309.5|47259.5|47287.5|47237.5|47324|47265|47265.5|47209|465
1690482300000|2023-07-27 18:25:00|47282.5|47232.5|47379.5|47329.5|47379.5|47329.5|47257.5|47201|428
1690482600000|2023-07-27 18:30:00|47346.5|47296.5|47335.5|47285.5|47411|47349.5|47328.5|47274|672
1690482900000|2023-07-27 18:35:00|47344.5|47294.5|47424.5|47374.5|47449|47385|47327.5|47274|617
1690483200000|2023-07-27 18:40:00|47423.5|47373.5|47439|47359|47469|47404.5|47396.5|47344|580
1690483500000|2023-07-27 18:45:00|47411.5|47361.5|47472.5|47422.5|47509|47444.5|47411.5|47361|453
1690483800000|2023-07-27 18:50:00|47466.5|47416.5|47485|47435|47514|47449|47441.5|47384|591
1690484100000|2023-07-27 18:55:00|47488.5|47438.5|47497.5|47447.5|47574|47509.5|47466.5|47414|566
1690484400000|2023-07-27 19:00:00|47492.5|47442.5|47482|47432|47529|47465|47474.5|47414|489
1690484700000|2023-07-27 19:05:00|47475.5|47425.5|47462.5|47412.5|47499|47434.5|47446.5|47396.5|352
1690485000000|2023-07-27 19:10:00|47457.5|47407.5|47426.5|47376.5|47474|47412.5|47407.5|47354|433
1690485300000|2023-07-27 19:15:00|47422|47372|47426.5|47376.5|47459|47395|47406.5|47354|335
1690485600000|2023-07-27 19:20:00|47444.5|47394.5|47471|47391|47476|47414.5|47431.5|47379|322
1690485900000|2023-07-27 19:25:00|47443.5|47393.5|47460|47410|47499|47434.5|47438.5|47386|370
1690486200000|2023-07-27 19:30:00|47455.5|47405.5|47451.5|47401.5|47479|47415|47441.5|47386|175
1690486500000|2023-07-27 19:35:00|47469.5|47419.5|47524.5|47474.5|47551|47492|47453.5|47401|505
1690486800000|2023-07-27 19:40:00|47527|47477|47561.5|47511.5|47579|47514.5|47511.5|47456|420
1690487100000|2023-07-27 19:45:00|47559.5|47509.5|47561.5|47511.5|47609|47544.5|47546.5|47494|421
1690487400000|2023-07-27 19:50:00|47571.5|47521.5|47570|47520|47589|47527.5|47546.5|47484|373
1690487700000|2023-07-27 19:55:00|47586|47506|47609|47559|47624|47564.5|47567.5|47504|414
1690546200000|2023-07-28 12:10:00|47273.5|47193.5|47258.5|47178.5|47273.5|47206|47207|47140|353
1690546500000|2023-07-28 12:15:00|47259|47179|47074.5|46994.5|47259|47188.5|47052|46989.5|605
1690546800000|2023-07-28 12:20:00|47062|47012|47098.5|47048.5|47124|47058.5|47052|46980|676
1690547100000|2023-07-28 12:25:00|47116|47036|47079|47029|47149|47083.5|47057|46990|656
1690547400000|2023-07-28 12:30:00|47078.5|47028.5|47012.5|46962.5|47096|47028.5|46984|46910|859
1690547700000|2023-07-28 12:35:00|47015|46965|47088.5|47008.5|47113.5|47056|47011.5|46937.5|756
1690548000000|2023-07-28 12:40:00|47067|47017|47133.5|47083.5|47171|47105.5|47067|47000|690
1690548300000|2023-07-28 12:45:00|47138.5|47088.5|47150.5|47100.5|47198.5|47133.5|47120|47040|650
1690548600000|2023-07-28 12:50:00|47148|47098|47122|47042|47170|47100.5|47038.5|46988.5|729
1690548900000|2023-07-28 12:55:00|47117.5|47037.5|47149.5|47069.5|47155|47091|47073.5|47010|652
1690549200000|2023-07-28 13:00:00|47139.5|47089.5|47274.5|47194.5|47288|47223.5|47126|47070|711
1690549500000|2023-07-28 13:05:00|47276|47196|47252.5|47172.5|47314.5|47245.5|47243.5|47172.5|707
1690549800000|2023-07-28 13:10:00|47253.5|47203.5|47327|47247|47332.5|47267.5|47231.5|47152.5|728
1690550100000|2023-07-28 13:15:00|47327.5|47247.5|47267.5|47187.5|47332.5|47265|47221|47169.5|653
1690550400000|2023-07-28 13:20:00|47252|47202|47232|47152|47283|47223.5|47203.5|47139.5|474
1690550700000|2023-07-28 13:25:00|47219.5|47169.5|47252|47202|47290|47224.5|47214.5|47149.5|474
1690551000000|2023-07-28 13:30:00|47264.5|47184.5|47319.5|47269.5|47358|47290|47248.5|47184.5|579
1690551300000|2023-07-28 13:35:00|47336.5|47256.5|47287|47237|47340|47275|47269.5|47200|650
1690551600000|2023-07-28 13:40:00|47294.5|47214.5|47355|47305|47374.5|47310|47253.5|47190|609
1690551900000|2023-07-28 13:45:00|47370|47290|47304.5|47254.5|47378|47312.5|47299.5|47230|654
1690552200000|2023-07-28 13:50:00|47319.5|47239.5|47307.5|47257.5|47377.5|47312.5|47288.5|47220|657
1690552500000|2023-07-28 13:55:00|47320|47240|47300|47220|47323|47255|47254.5|47190|604
1690552800000|2023-07-28 14:00:00|47292|47212|47274.5|47224.5|47306.5|47241.5|47219.5|47149.5|762
1690553100000|2023-07-28 14:05:00|47289|47209|47294|47214|47317|47246.5|47223.5|47159|649
1690553400000|2023-07-28 14:10:00|47292|47212|47274.5|47224.5|47332|47266.5|47258.5|47190|564
1690553700000|2023-07-28 14:15:00|47289|47209|47241|47191|47301.5|47231.5|47209.5|47140|599
1690554000000|2023-07-28 14:20:00|47234.5|47184.5|47206.5|47126.5|47277|47206.5|47183.5|47120|440
1690554300000|2023-07-28 14:25:00|47199.5|47149.5|47246.5|47166.5|47267|47196.5|47188.5|47120|494
1690554600000|2023-07-28 14:30:00|47247|47167|47264|47184|47302|47231.5|47213.5|47150|534
1690554900000|2023-07-28 14:35:00|47251.5|47201.5|47211|47161|47287|47216|47203.5|47140|496
1690555200000|2023-07-28 14:40:00|47227|47147|47221|47171|47252|47181|47193.5|47130|401
1690555500000|2023-07-28 14:45:00|47252|47172|47266.5|47216.5|47292|47221.5|47218.5|47157|375
1690555800000|2023-07-28 14:50:00|47280|47200|47277|47197|47294.5|47226.5|47223.5|47160|328
1690556100000|2023-07-28 14:55:00|47249.5|47199.5|47228.5|47178.5|47277|47208.5|47214.5|47150|504
1690556400000|2023-07-28 15:00:00|47252|47172|47255.5|47175.5|47287|47216.5|47229.5|47167|376
1690556700000|2023-07-28 15:05:00|47264|47184|47274|47194|47282|47208.5|47224.5|47160|316
1690557000000|2023-07-28 15:10:00|47254.5|47204.5|47300|47220|47322|47246.5|47254.5|47187.5|326
1690557300000|2023-07-28 15:15:00|47312|47232|47320|47270|47357|47286|47277.5|47197.5|430
1690557600000|2023-07-28 15:20:00|47332.5|47252.5|47355|47305|47387|47311|47302.5|47222.5|464
1690557900000|2023-07-28 15:25:00|47350|47300|47338.5|47288.5|47382|47306.5|47320|47242.5|321
1690558200000|2023-07-28 15:30:00|47346.5|47296.5|47376|47296|47387|47311.5|47332.5|47252.5|311
1690558500000|2023-07-28 15:35:00|47367.5|47287.5|47363|47283|47382|47306.5|47337.5|47257.5|272
1690558800000|2023-07-28 15:40:00|47340|47290|47350.5|47270.5|47367|47301|47328.5|47250|175
1690559100000|2023-07-28 15:45:00|47340|47290|47343.5|47293.5|47372|47301.5|47328.5|47250|308
1690559400000|2023-07-28 15:50:00|47357.5|47277.5|47350.5|47270.5|47372|47298|47333.5|47267.5|157
1690559700000|2023-07-28 15:55:00|47335|47285|47336|47286|47367|47296.5|47325|47260|189
1690560000000|2023-07-28 16:00:00|47362|47282|47362.5|47282.5|47387|47316.5|47333.5|47267.5|335
1690560300000|2023-07-28 16:05:00|47371|47291|47407.5|47327.5|47432|47360.5|47345|47277.5|294
1690560600000|2023-07-28 16:10:00|47395.5|47345.5|47452.5|47372.5|47477|47406.5|47386|47320|343
1690560900000|2023-07-28 16:15:00|47438.5|47388.5|47442.5|47362.5|47479.5|47406.5|47428.5|47357.5|230
1690561200000|2023-07-28 16:20:00|47428.5|47378.5|47430|47350|47457|47385|47398.5|47330|448
1690561500000|2023-07-28 16:25:00|47447|47367|47371|47291|47454.5|47383|47348.5|47280|470
1690561800000|2023-07-28 16:30:00|47374|47294|47381|47331|47412|47341.5|47330|47260|379
1690562100000|2023-07-28 16:35:00|47407|47327|47380.5|47330.5|47407|47335|47358.5|47290|306
1690562400000|2023-07-28 16:40:00|47392.5|47312.5|47375.5|47325.5|47416.5|47345.5|47361|47290|234
1690562700000|2023-07-28 16:45:00|47391|47311|47383|47303|47414|47343|47353.5|47290|325
1690563000000|2023-07-28 16:50:00|47372.5|47292.5|47355|47305|47391.5|47318|47338.5|47267.5|181
1690563300000|2023-07-28 16:55:00|47365.5|47285.5|47364|47284|47409|47341|47323.5|47260|253
1690563600000|2023-07-28 17:00:00|47335|47285|47331|47281|47369|47306|47318.5|47250|245
1690563900000|2023-07-28 17:05:00|47354|47274|47362.5|47282.5|47394|47332|47323.5|47257.5|230
1690564200000|2023-07-28 17:10:00|47348.5|47298.5|47340.5|47260.5|47382|47321|47323.5|47257.5|170
1690564500000|2023-07-28 17:15:00|47341|47291|47340|47260|47356|47291|47301|47237.5|231
1690564800000|2023-07-28 17:20:00|47349|47269|47321.5|47271.5|47362|47286.5|47296|47227.5|301
1690565100000|2023-07-28 17:25:00|47329|47279|47327.5|47277.5|47354|47291|47283.5|47217.5|261
1690565400000|2023-07-28 17:30:00|47344|47264|47340|47290|47377|47301.5|47321|47252.5|187
1690565700000|2023-07-28 17:35:00|47349|47299|47356.5|47306.5|47386|47317|47333.5|47267.5|212
1690566000000|2023-07-28 17:40:00|47362.5|47282.5|47390.5|47310.5|47412|47340|47323.5|47257.5|287
1690566300000|2023-07-28 17:45:00|47404|47324|47410.5|47330.5|47431.5|47366.5|47373.5|47307.5|225
1690566600000|2023-07-28 17:50:00|47416|47336|47361|47281|47419|47342.5|47338.5|47270|336
1690566900000|2023-07-28 17:55:00|47362|47282|47306|47226|47366.5|47299|47283.5|47210|360
1690567200000|2023-07-28 18:00:00|47314|47234|47298.5|47248.5|47324|47253|47278.5|47210|290
1690567500000|2023-07-28 18:05:00|47324|47244|47341.5|47261.5|47351.5|47278|47301|47230|265
1690567800000|2023-07-28 18:10:00|47336|47256|47347|47267|47372|47298|47313.5|47256|201
1690568100000|2023-07-28 18:15:00|47361|47281|47293|47243|47381.5|47308.5|47273.5|47200|352
1690568400000|2023-07-28 18:20:00|47314|47234|47330.5|47280.5|47357|47282|47275.5|47210|287
1690568700000|2023-07-28 18:25:00|47361|47281|47374|47294|47381.5|47307.5|47328.5|47260|263
1690569000000|2023-07-28 18:30:00|47372|47292|47387|47307|47396|47320.5|47343.5|47277.5|262
1690569300000|2023-07-28 18:35:00|47391.5|47311.5|47406.5|47326.5|47416.5|47342.5|47363.5|47297.5|237
1690569600000|2023-07-28 18:40:00|47395.5|47315.5|47374|47324|47411|47335.5|47363.5|47300|328
1690569900000|2023-07-28 18:45:00|47402|47322|47377|47297|47404|47329|47358.5|47290|326
1690570200000|2023-07-28 18:50:00|47371.5|47291.5|47325|47245|47387|47309|47298.5|47230|374
1690570500000|2023-07-28 18:55:00|47308.5|47258.5|47330|47250|47351|47271|47308.5|47240|214
1690570800000|2023-07-28 19:00:00|47314.5|47264.5|47348.5|47298.5|47388|47312|47309|47240|354
1690571100000|2023-07-28 19:05:00|47360|47280|47332|47252|47381|47306|47299|47230|428
1690571400000|2023-07-28 19:10:00|47316|47266|47318.5|47268.5|47356|47279|47293.5|47230|325
1690571700000|2023-07-28 19:15:00|47335|47255|47351|47271|47356|47280.5|47309|47246.5|285
1690572000000|2023-07-28 19:20:00|47346|47266|47340|47260|47366|47290|47303.5|47240|339
1690572300000|2023-07-28 19:25:00|47336.5|47256.5|47351|47271|47356|47280|47314|47249.5|216
1690572600000|2023-07-28 19:30:00|47356|47276|47382|47302|47396|47320|47327|47260|294
1690572900000|2023-07-28 19:35:00|47381.5|47301.5|47364|47314|47403|47327|47348.5|47289.5|175
1690573200000|2023-07-28 19:40:00|47380|47300|47358.5|47308.5|47393.5|47317|47349|47287|292
1690573500000|2023-07-28 19:45:00|47391|47311|47349|47299|47391|47314|47344|47281.5|152
1690573800000|2023-07-28 19:50:00|47344|47294|47360|47280|47386|47306|47338.5|47274.5|194
1690574100000|2023-07-28 19:55:00|47343.5|47293.5|47350|47270|47376|47299.5|47323.5|47260|255
1690805400000|2023-07-31 12:10:00|47264|47214|47235|47155|47302|47235|47202.5|47135|309
1690805700000|2023-07-31 12:15:00|47222.5|47172.5|47230|47180|47255|47187.5|47155|47098|491
1690806000000|2023-07-31 12:20:00|47232|47182|47227.5|47177.5|47273|47207|47205|47153|429
1690806300000|2023-07-31 12:25:00|47225|47175|47260|47180|47278|47219.5|47215|47163|385
1690806600000|2023-07-31 12:30:00|47249.5|47199.5|47215.5|47165.5|47255|47199.5|47202.5|47150|337
1690806900000|2023-07-31 12:35:00|47220.5|47170.5|47255.5|47205.5|47280|47213.5|47205|47144.5|321
1690807200000|2023-07-31 12:40:00|47275|47195|47285.5|47235.5|47314|47248.5|47252.5|47194|347
1690807500000|2023-07-31 12:45:00|47280.5|47230.5|47233.5|47183.5|47314|47248.5|47224|47174|462
1690807800000|2023-07-31 12:50:00|47237|47187|47269|47189|47279|47218.5|47217.5|47159|368
1690808100000|2023-07-31 12:55:00|47248|47198|47247.5|47197.5|47309|47245|47241|47184|441
1690808400000|2023-07-31 13:00:00|47256|47206|47258.5|47208.5|47294|47235|47223|47169|501
1690808700000|2023-07-31 13:05:00|47266|47216|47265.5|47215.5|47304|47238.5|47241|47184|454
1690809000000|2023-07-31 13:10:00|47275|47225|47267.5|47217.5|47299|47235.5|47255|47194|368
1690809300000|2023-07-31 13:15:00|47277.5|47227.5|47342.5|47292.5|47369|47307.5|47255|47199|639
1690809600000|2023-07-31 13:20:00|47343|47293|47432.5|47382.5|47478|47412.5|47336|47281|521
1690809900000|2023-07-31 13:25:00|47445|47395|47413|47363|47458|47395|47373|47315|633
1690810200000|2023-07-31 13:30:00|47422.5|47372.5|47412.5|47362.5|47485|47435|47392|47333|677
1690810500000|2023-07-31 13:35:00|47420.5|47370.5|47387|47337|47438|47375|47362.5|47305|476
1690810800000|2023-07-31 13:40:00|47392|47342|47442.5|47392.5|47458|47395|47388|47333|488
1690811100000|2023-07-31 13:45:00|47440|47390|47415|47365|47458|47398|47377.5|47318|514
1690811400000|2023-07-31 13:50:00|47425|47345|47442.5|47392.5|47453|47392.5|47370.5|47310|402
1690811700000|2023-07-31 13:55:00|47436|47386|47466|47416|47528|47465|47402|47352|538
1690812000000|2023-07-31 14:00:00|47477.5|47427.5|47442.5|47392.5|47507|47457|47425|47373|477
1690812300000|2023-07-31 14:05:00|47440|47390|47490.5|47440.5|47533|47477.5|47425|47368|514
1690812600000|2023-07-31 14:10:00|47495.5|47445.5|47455.5|47405.5|47538|47472.5|47445|47395|484
1690812900000|2023-07-31 14:15:00|47478|47398|47488.5|47438.5|47513|47448.5|47435|47383|358
1690813200000|2023-07-31 14:20:00|47488|47438|47457.5|47407.5|47513|47448.5|47425|47368|390
1690813500000|2023-07-31 14:25:00|47455.5|47405.5|47421|47371|47478|47413.5|47405|47353|417
1690813800000|2023-07-31 14:30:00|47415|47365|47479|47429|47488|47429|47395|47345|347
1690814100000|2023-07-31 14:35:00|47476|47426|47509|47459|47528|47464.5|47455|47403|432
1690814400000|2023-07-31 14:40:00|47501|47451|47540.5|47490.5|47568|47504.5|47495|47443|369
1690814700000|2023-07-31 14:45:00|47542.5|47492.5|47512|47462|47588|47529.5|47505|47448|544
1690815000000|2023-07-31 14:50:00|47515.5|47465.5|47533|47483|47555|47494.5|47495|47443|507
1690815300000|2023-07-31 14:55:00|47543.5|47493.5|47613|47563|47638|47574.5|47532.5|47473|710
1690815600000|2023-07-31 15:00:00|47605.5|47555.5|47578|47528|47638|47574.5|47565|47508|481
1690815900000|2023-07-31 15:05:00|47575.5|47525.5|47559.5|47509.5|47590|47529.5|47535|47477|318
1690816200000|2023-07-31 15:10:00|47550.5|47500.5|47515|47465|47584|47524.5|47512.5|47457|453
1690816500000|2023-07-31 15:15:00|47532|47482|47527.5|47477.5|47577|47512.5|47518|47462|295
1690816800000|2023-07-31 15:20:00|47525.5|47475.5|47522|47472|47557|47490.5|47505|47447|346
1690817100000|2023-07-31 15:25:00|47518|47468|47502.5|47452.5|47537|47473|47495|47437|316
1690817400000|2023-07-31 15:30:00|47505|47455|47482.5|47432.5|47529|47467.5|47475|47417|261
1690817700000|2023-07-31 15:35:00|47483|47433|47532|47452|47537|47473|47475|47417|299
1690818000000|2023-07-31 15:40:00|47518|47468|47512|47432|47534|47470.5|47485|47429|200
1690818300000|2023-07-31 15:45:00|47492.5|47442.5|47502|47422|47512|47447|47475|47417|276
1690818600000|2023-07-31 15:50:00|47485.5|47435.5|47458|47408|47507|47442.5|47445|47387|281
1690818900000|2023-07-31 15:55:00|47460.5|47410.5|47462|47382|47482|47417.5|47435|47377|207
1690819200000|2023-07-31 16:00:00|47445|47395|47464|47384|47472|47412|47425|47375|231
1690819500000|2023-07-31 16:05:00|47447|47397|47445.5|47395.5|47482|47417.5|47440.5|47382|201
1690819800000|2023-07-31 16:10:00|47457.5|47407.5|47472|47392|47474|47410|47435|47382|138
1690820100000|2023-07-31 16:15:00|47455|47405|47472.5|47422.5|47487|47422.5|47445|47387|119
1690820400000|2023-07-31 16:20:00|47477.5|47427.5|47462.5|47412.5|47492|47427.5|47445|47394|228
1690820700000|2023-07-31 16:25:00|47445|47395|47472.5|47422.5|47507|47442.5|47445|47392|161
1690821000000|2023-07-31 16:30:00|47467|47417|47472.5|47422.5|47492|47427.5|47455|47402|134
1690821300000|2023-07-31 16:35:00|47466|47416|47467|47417|47497|47432.5|47455|47399|247
1690821600000|2023-07-31 16:40:00|47467.5|47417.5|47457.5|47407.5|47482|47417.5|47445|47392|135
1690821900000|2023-07-31 16:45:00|47452.5|47402.5|47445.5|47395.5|47477|47412.5|47435|47384|79
1690822200000|2023-07-31 16:50:00|47447.5|47397.5|47458|47408|47467|47408|47435|47382|125
1690822500000|2023-07-31 16:55:00|47452.5|47402.5|47467|47417|47482|47417.5|47445|47389|144
1690822800000|2023-07-31 17:00:00|47473|47423|47467|47417|47497|47432.5|47455|47404|86
1690823100000|2023-07-31 17:05:00|47462.5|47412.5|47477|47397|47482|47423|47435|47382|131
1690823400000|2023-07-31 17:10:00|47479|47399|47442|47392|47479|47412|47435|47377|130
1690823700000|2023-07-31 17:15:00|47437|47387|47432|47382|47462|47397|47425|47367|183
1690824000000|2023-07-31 17:20:00|47432.5|47382.5|47423|47373|47452|47385|47415|47362|84
1690824300000|2023-07-31 17:25:00|47428|47378|47432|47382|47442|47382|47405|47347|82
1690824600000|2023-07-31 17:30:00|47428|47378|47417|47367|47437|47378|47405|47352|112
1690824900000|2023-07-31 17:35:00|47422|47372|47395|47345|47442|47378|47385|47332|178
1690825200000|2023-07-31 17:40:00|47397|47347|47371|47321|47412|47347.5|47365|47312|259
1690825500000|2023-07-31 17:45:00|47382|47332|47357.5|47307.5|47397|47332|47345|47287|255
1690825800000|2023-07-31 17:50:00|47354.5|47304.5|47357|47307|47377.5|47313|47342.5|47285|157
1690826100000|2023-07-31 17:55:00|47363|47313|47372.5|47322.5|47397|47332.5|47345|47292|202
1690826400000|2023-07-31 18:00:00|47380|47330|47372.5|47322.5|47397.5|47332.5|47345|47292|196
1690826700000|2023-07-31 18:05:00|47372|47322|47397.5|47347.5|47419|47358|47365|47312|178
1690827000000|2023-07-31 18:10:00|47402|47352|47407|47357|47427.5|47367|47385|47332|205
1690827300000|2023-07-31 18:15:00|47407.5|47357.5|47432|47352|47442.5|47378|47395|47342|220
1690827600000|2023-07-31 18:20:00|47412.5|47362.5|47432|47352|47437.5|47373|47405|47347|133
1690827900000|2023-07-31 18:25:00|47417|47367|47402.5|47352.5|47452|47387.5|47395|47339|155
1690828200000|2023-07-31 18:30:00|47397|47347|47395.5|47345.5|47424|47362.5|47375|47324|199
1690828500000|2023-07-31 18:35:00|47402|47352|47355|47305|47427|47362.5|47335|47277.5|404
1690828800000|2023-07-31 18:40:00|47357.5|47307.5|47397.5|47347.5|47417.5|47352.5|47345|47292|293
1690829100000|2023-07-31 18:45:00|47402|47352|47345.5|47295.5|47417|47352.5|47345.5|47287|233
1690829400000|2023-07-31 18:50:00|47352.5|47302.5|47344.5|47294.5|47372.5|47307.5|47335|47277|307
1690829700000|2023-07-31 18:55:00|47342|47292|47352|47272|47367.5|47302|47312|47257|257
1690830000000|2023-07-31 19:00:00|47327|47277|47350|47270|47357|47297.5|47315|47262|309
1690830300000|2023-07-31 19:05:00|47347.5|47267.5|47343.5|47293.5|47367.5|47303|47325|47267.5|146
1690830600000|2023-07-31 19:10:00|47345.5|47295.5|47311.5|47261.5|47364|47301.5|47297.5|47247.5|375
1690830900000|2023-07-31 19:15:00|47326.5|47276.5|47337|47257|47352.5|47287.5|47305|47252|280
1690831200000|2023-07-31 19:20:00|47322|47272|47322.5|47272.5|47342|47277|47305|47247|217
1690831500000|2023-07-31 19:25:00|47326.5|47276.5|47347.5|47267.5|47349|47286.5|47295|47242|289
1690831800000|2023-07-31 19:30:00|47324.5|47274.5|47307.5|47257.5|47357.5|47292.5|47302.5|47244|295
1690832100000|2023-07-31 19:35:00|47312.5|47262.5|47315|47265|47339|47281|47295|47242|282
1690832400000|2023-07-31 19:40:00|47314.5|47264.5|47302.5|47252.5|47337|47272|47295.5|47237|198
1690832700000|2023-07-31 19:45:00|47317|47237|47307.5|47257.5|47327.5|47257.5|47291|47232|175
1690833000000|2023-07-31 19:50:00|47302.5|47252.5|47327|47247|47327.5|47262.5|47295.5|47237|214
1690833300000|2023-07-31 19:55:00|47307|47257|47307|47257|47337.5|47276.5|47300.5|47242|276
1690891800000|2023-08-01 12:10:00|47572|47492|47563|47513|47588|47525|47527.5|47477|460
1690892100000|2023-08-01 12:15:00|47552.5|47502.5|47565|47515|47625.5|47560.5|47547.5|47497.5|547
1690892400000|2023-08-01 12:20:00|47560|47510|47625.5|47545.5|47645.5|47582.5|47545|47494|538
1690892700000|2023-08-01 12:25:00|47629|47549|47622|47542|47690.5|47620.5|47592.5|47540.5|452
1690893000000|2023-08-01 12:30:00|47607.5|47557.5|47653|47603|47700.5|47638|47605|47540.5|482
1690893300000|2023-08-01 12:35:00|47673|47593|47657.5|47607.5|47685.5|47615.5|47635|47577|416
1690893600000|2023-08-01 12:40:00|47650.5|47600.5|47683|47603|47693|47630.5|47650.5|47587|458
1690893900000|2023-08-01 12:45:00|47665|47615|47685.5|47635.5|47702|47640.5|47635.5|47572|409
1690894200000|2023-08-01 12:50:00|47686|47636|47742.5|47692.5|47767|47711.5|47675|47617|562
1690894500000|2023-08-01 12:55:00|47743|47693|47695|47645|47767|47706.5|47690.5|47632|549
1690894800000|2023-08-01 13:00:00|47701.5|47651.5|47756.5|47706.5|47797|47735.5|47675|47612|596
1690895100000|2023-08-01 13:05:00|47761.5|47711.5|47770.5|47690.5|47790.5|47725|47730|47667|550
1690895400000|2023-08-01 13:10:00|47753|47703|47743|47693|47797|47735.5|47742|47679|538
1690895700000|2023-08-01 13:15:00|47744.5|47694.5|47754.5|47704.5|47787|47725|47719.5|47656|599
1690896000000|2023-08-01 13:20:00|47772|47692|47769.5|47719.5|47835.5|47776.5|47744.5|47680|493
1690896300000|2023-08-01 13:25:00|47772.5|47722.5|47784.5|47734.5|47805|47745|47764|47699.5|287
1690896600000|2023-08-01 13:30:00|47789.5|47739.5|47806.5|47756.5|47830|47769.5|47769.5|47704.5|571
1690896900000|2023-08-01 13:35:00|47799.5|47749.5|47809.5|47729.5|47830|47767.5|47784.5|47720|495
1690897200000|2023-08-01 13:40:00|47801.5|47751.5|47799|47749|47817|47756.5|47769.5|47705|359
1690897500000|2023-08-01 13:45:00|47796.5|47746.5|47729|47679|47812|47747|47724.5|47659.5|486
1690897800000|2023-08-01 13:50:00|47727|47677|47724.5|47644.5|47747|47686.5|47699|47635|422
1690898100000|2023-08-01 13:55:00|47712.5|47662.5|47749.5|47699.5|47775|47715|47709.5|47645|408
1690898400000|2023-08-01 14:00:00|47744.5|47694.5|47681.5|47631.5|47767|47704|47635|47575|668
1690898700000|2023-08-01 14:05:00|47686.5|47636.5|47724.5|47674.5|47747|47686.5|47671.5|47610|617
1690899000000|2023-08-01 14:10:00|47731.5|47681.5|47815|47765|47830|47767.5|47704.5|47640|651
1690899300000|2023-08-01 14:15:00|47806.5|47756.5|47827|47777|47870|47806.5|47795|47735|588
1690899600000|2023-08-01 14:20:00|47835|47785|47823.5|47773.5|47850|47788|47793.5|47730|434
1690899900000|2023-08-01 14:25:00|47827.5|47777.5|47784.5|47734.5|47857|47797.5|47770|47707|448
1690900200000|2023-08-01 14:30:00|47787.5|47737.5|47754.5|47704.5|47812|47752.5|47749|47687|481
1690900500000|2023-08-01 14:35:00|47749|47699|47745|47665|47775|47715|47724|47660|402
1690900800000|2023-08-01 14:40:00|47732.5|47682.5|47722.5|47672.5|47755|47695|47704.5|47639.5|322
1690901100000|2023-08-01 14:45:00|47719.5|47669.5|47737.5|47687.5|47770|47707.5|47719.5|47660|307
1690901400000|2023-08-01 14:50:00|47740|47690|47774.5|47724.5|47790|47727.5|47734.5|47670|349
1690901700000|2023-08-01 14:55:00|47779.5|47729.5|47771.5|47721.5|47817|47755|47759.5|47695|469
1690902000000|2023-08-01 15:00:00|47774.5|47724.5|47782.5|47732.5|47795|47735|47749.5|47685|485
1690902300000|2023-08-01 15:05:00|47779.5|47729.5|47792.5|47742.5|47812|47750|47767.5|47705|459
1690902600000|2023-08-01 15:10:00|47799.5|47749.5|47857.5|47807.5|47870|47807.5|47794.5|47737|367
1690902900000|2023-08-01 15:15:00|47852.5|47802.5|47904|47824|47905|47845|47847.5|47787|298
1690903200000|2023-08-01 15:20:00|47887|47837|47903.5|47853.5|47934|47875|47885|47822.5|311
1690903500000|2023-08-01 15:25:00|47902.5|47852.5|47883.5|47833.5|47915|47852.5|47877.5|47814|284
1690903800000|2023-08-01 15:30:00|47890|47840|47848.5|47798.5|47894.5|47840|47832.5|47769|342
1690904100000|2023-08-01 15:35:00|47850|47800|47849.5|47799.5|47869|47809|47833.5|47769|224
1690904400000|2023-08-01 15:40:00|47851.5|47801.5|47864.5|47814.5|47887|47829|47843.5|47784|236
1690904700000|2023-08-01 15:45:00|47861.5|47811.5|47874|47794|47889|47832.5|47853.5|47789|253
1690905000000|2023-08-01 15:50:00|47865|47815|47869|47819|47879|47819|47853.5|47789|249
1690905300000|2023-08-01 15:55:00|47864|47814|47852|47802|47884.5|47825|47845|47779|178
1690905600000|2023-08-01 16:00:00|47854|47804|47878.5|47828.5|47894|47835|47844.5|47779|406
1690905900000|2023-08-01 16:05:00|47874.5|47824.5|47872.5|47822.5|47899|47838.5|47858.5|47799|238
1690906200000|2023-08-01 16:10:00|47877.5|47827.5|47895|47845|47909|47853.5|47863.5|47799|290
1690906500000|2023-08-01 16:15:00|47885|47835|47878.5|47828.5|47919.5|47858.5|47873.5|47814|199
1690906800000|2023-08-01 16:20:00|47881.5|47831.5|47892.5|47842.5|47899|47843.5|47873.5|47809.5|169
1690907100000|2023-08-01 16:25:00|47887.5|47837.5|47886.5|47836.5|47909|47848.5|47873.5|47809|92
1690907400000|2023-08-01 16:30:00|47891|47841|47869.5|47819.5|47929.5|47868.5|47868.5|47804|235
1690907700000|2023-08-01 16:35:00|47868.5|47818.5|47874.5|47824.5|47894|47835|47858.5|47796|320
1690908000000|2023-08-01 16:40:00|47889|47809|47896|47816|47899|47838.5|47868.5|47804|153
1690908300000|2023-08-01 16:45:00|47883.5|47833.5|47938.5|47888.5|47959|47898.5|47873.5|47809|236
1690908600000|2023-08-01 16:50:00|47933.5|47883.5|47928.5|47878.5|47949|47893.5|47903.5|47838.5|349
1690908900000|2023-08-01 16:55:00|47933.5|47883.5|47923.5|47873.5|47969|47908.5|47913.5|47854|403
1690909200000|2023-08-01 17:00:00|47924.5|47874.5|47934.5|47884.5|47953.5|47892.5|47913.5|47851|351
1690909500000|2023-08-01 17:05:00|47949|47869|47952|47902|47969|47908.5|47923.5|47861|350
1690909800000|2023-08-01 17:10:00|47953.5|47903.5|47933.5|47883.5|47969|47908.5|47928.5|47868.5|313
1690910100000|2023-08-01 17:15:00|47936|47886|47943.5|47893.5|47954|47895|47918.5|47854|255
1690910400000|2023-08-01 17:20:00|47933.5|47883.5|47943.5|47893.5|47963.5|47905|47928.5|47861|236
1690910700000|2023-08-01 17:25:00|47951|47901|47971.5|47921.5|47993.5|47935|47943.5|47878|421
1690911000000|2023-08-01 17:30:00|47968.5|47918.5|47958.5|47908.5|47991.5|47935|47958.5|47896|193
1690911300000|2023-08-01 17:35:00|47963.5|47913.5|47963.5|47913.5|47981|47925|47940.5|47881|217
1690911600000|2023-08-01 17:40:00|47971|47891|47946.5|47896.5|47971|47915|47933.5|47871|285
1690911900000|2023-08-01 17:45:00|47946|47896|47956|47876|47966|47908.5|47920.5|47856|252
1690912200000|2023-08-01 17:50:00|47938.5|47888.5|47951.5|47901.5|47966.5|47908.5|47936.5|47876|231
1690912500000|2023-08-01 17:55:00|47950.5|47900.5|47991.5|47911.5|47991.5|47935|47946.5|47881|212
1690912800000|2023-08-01 18:00:00|47976.5|47926.5|47976|47926|47991|47935|47960.5|47896|274
1690913100000|2023-08-01 18:05:00|47973.5|47923.5|47963|47913|47996.5|47938.5|47951.5|47888|348
1690913400000|2023-08-01 18:10:00|47960.5|47910.5|47963.5|47913.5|47988|47931|47950.5|47886|316
1690913700000|2023-08-01 18:15:00|47961.5|47911.5|47940.5|47890.5|47976.5|47922.5|47940.5|47876|165
1690914000000|2023-08-01 18:20:00|47941.5|47891.5|47977.5|47927.5|47986|47933.5|47941.5|47878|255
1690914300000|2023-08-01 18:25:00|47976.5|47926.5|47976.5|47926.5|48016.5|47958.5|47960.5|47896|375
1690914600000|2023-08-01 18:30:00|47991.5|47941.5|47992.5|47942.5|48026|47968.5|47970.5|47906|256
1690914900000|2023-08-01 18:35:00|47998.5|47948.5|47975|47925|48036|47983.5|47969.5|47908|300
1690915200000|2023-08-01 18:40:00|47985|47935|48006.5|47926.5|48013|47956|47969.5|47911|286
1690915500000|2023-08-01 18:45:00|47997.5|47947.5|47960.5|47910.5|48001|47948.5|47960.5|47901|211
1690915800000|2023-08-01 18:50:00|47965.5|47915.5|48001.5|47951.5|48011|47955|47961.5|47903|184
1690916100000|2023-08-01 18:55:00|47998.5|47948.5|47985|47935|48016|47958.5|47965.5|47901|253
1690916400000|2023-08-01 19:00:00|47976.5|47926.5|47953.5|47903.5|47988|47931|47935.5|47871|253
1690916700000|2023-08-01 19:05:00|47950.5|47900.5|47956.5|47906.5|47971.5|47915|47940.5|47876|137
1690917000000|2023-08-01 19:10:00|47951.5|47901.5|47948.5|47898.5|47979|47923.5|47935.5|47871|291
1690917300000|2023-08-01 19:15:00|47940.5|47890.5|47962.5|47912.5|47976|47923.5|47935.5|47876|259
1690917600000|2023-08-01 19:20:00|47958.5|47908.5|47951.5|47901.5|47971|47918.5|47940.5|47881|162
1690917900000|2023-08-01 19:25:00|47948|47898|47945|47895|47963|47908.5|47930.5|47866|135
1690918200000|2023-08-01 19:30:00|47930.5|47880.5|47920.5|47870.5|47951|47895|47920.5|47856|223
1690918500000|2023-08-01 19:35:00|47928.5|47878.5|47936.5|47886.5|47951|47895|47915.5|47853|141
1690918800000|2023-08-01 19:40:00|47938|47888|47942.5|47892.5|47966|47907.5|47935.5|47871|108
1690919100000|2023-08-01 19:45:00|47940.5|47890.5|47936.5|47886.5|47956.5|47898.5|47935.5|47871|66
1690919400000|2023-08-01 19:50:00|47930.5|47880.5|47916.5|47866.5|47946|47888.5|47915.5|47851|151
1690919700000|2023-08-01 19:55:00|47910.5|47860.5|47932.5|47882.5|47941|47883.5|47910.5|47848|146
1690978200000|2023-08-02 12:10:00|47878|47828|47866.5|47816.5|47895|47828|47835|47783|298
1690978500000|2023-08-02 12:15:00|47873|47823|47918|47838|47973|47905|47845|47795|764
1690978800000|2023-08-02 12:20:00|47899|47849|47875.5|47825.5|47943|47880.5|47855|47800|680
1690979100000|2023-08-02 12:25:00|47864|47814|47880.5|47830.5|47963|47895.5|47864|47808|584
1690979400000|2023-08-02 12:30:00|47875.5|47825.5|48008|47928|48023|47962.5|47855.5|47798|603
1690979700000|2023-08-02 12:35:00|47985|47935|47975|47895|48008|47945|47925|47863|578
1690980000000|2023-08-02 12:40:00|47955.5|47905.5|47931.5|47881.5|47993|47932.5|47927.5|47870|506
1690980300000|2023-08-02 12:45:00|47930.5|47880.5|47880.5|47830.5|47958|47892.5|47874.5|47813|520
1690980600000|2023-08-02 12:50:00|47879.5|47829.5|47908|47858|47933|47866.5|47844.5|47793|523
1690980900000|2023-08-02 12:55:00|47911.5|47861.5|47963|47883|47970|47906.5|47889.5|47828|421
1690981200000|2023-08-02 13:00:00|47945.5|47895.5|48005|47955|48023|47956.5|47942|47888|558
1690981500000|2023-08-02 13:05:00|47995.5|47945.5|48011.5|47961.5|48053|47986.5|47990.5|47926|446
1690981800000|2023-08-02 13:10:00|48009|47959|47980.5|47930.5|48031|47971.5|47970.5|47911|346
1690982100000|2023-08-02 13:15:00|47979|47929|47976.5|47926.5|48021|47961.5|47956.5|47893|444
1690982400000|2023-08-02 13:20:00|47991|47911|47921.5|47871.5|47991|47926.5|47894|47836|426
1690982700000|2023-08-02 13:25:00|47943|47863|47936.5|47886.5|47971|47911.5|47920.5|47856|339
1690983000000|2023-08-02 13:30:00|47941|47891|47961.5|47911.5|47993|47931.5|47930.5|47868|408
1690983300000|2023-08-02 13:35:00|47965.5|47915.5|47971.5|47921.5|48011|47948.5|47940.5|47876|446
1690983600000|2023-08-02 13:40:00|47986|47906|48005.5|47955.5|48036|47975|47965.5|47901|524
1690983900000|2023-08-02 13:45:00|48008.5|47958.5|48011|47931|48026|47965|47976.5|47916|398
1690984200000|2023-08-02 13:50:00|47994.5|47944.5|48083|48033|48110|48048.5|47994.5|47941|537
1690984500000|2023-08-02 13:55:00|48096|48046|48137|48057|48157|48098.5|48085|48027|522
1690984800000|2023-08-02 14:00:00|48121|48071|48126.5|48076.5|48160|48098.5|48114.5|48052|410
1690985100000|2023-08-02 14:05:00|48126|48076|48095|48015|48155|48095|48063.5|47997.5|504
1690985400000|2023-08-02 14:10:00|48085|48035|48056|48006|48097.5|48038.5|48035|47970|441
1690985700000|2023-08-02 14:15:00|48056.5|48006.5|48096.5|48046.5|48115|48055|48045|47982|491
1690986000000|2023-08-02 14:20:00|48101.5|48051.5|48091.5|48041.5|48130|48068.5|48077.5|48012.5|526
1690986300000|2023-08-02 14:25:00|48088.5|48038.5|48125.5|48075.5|48160|48098.5|48073.5|48012|524
1690986600000|2023-08-02 14:30:00|48118.5|48068.5|48101.5|48051.5|48150|48093.5|48091|48030|513
1690986900000|2023-08-02 14:35:00|48098.5|48048.5|48105.5|48055.5|48137|48078.5|48080.5|48017.5|510
1690987200000|2023-08-02 14:40:00|48116.5|48066.5|48175.5|48125.5|48210|48148.5|48105|48042|614
1690987500000|2023-08-02 14:45:00|48183.5|48133.5|48206|48156|48235|48173.5|48162.5|48102|493
1690987800000|2023-08-02 14:50:00|48213.5|48163.5|48203.5|48153.5|48245|48185|48182.5|48120|614
1690988100000|2023-08-02 14:55:00|48206|48156|48184.5|48134.5|48225|48175|48178.5|48117|515
1690988400000|2023-08-02 15:00:00|48186.5|48136.5|48183.5|48133.5|48215|48155|48170.5|48110|456
1690988700000|2023-08-02 15:05:00|48182.5|48132.5|48200|48150|48213|48151|48158.5|48097.5|459
1690989000000|2023-08-02 15:10:00|48208|48128|48215|48165|48252.5|48198.5|48178.5|48112.5|417
1690989300000|2023-08-02 15:15:00|48241|48161|48202.5|48152.5|48252.5|48195|48195|48131|397
1690989600000|2023-08-02 15:20:00|48208.5|48158.5|48163|48083|48213.5|48163.5|48142.5|48076|315
1690989900000|2023-08-02 15:25:00|48148.5|48098.5|48140.5|48090.5|48172.5|48115|48128.5|48061|332
1690990200000|2023-08-02 15:30:00|48144.5|48094.5|48136.5|48086.5|48166|48108.5|48121.5|48056|421
1690990500000|2023-08-02 15:35:00|48129.5|48079.5|48136|48056|48161.5|48108.5|48124.5|48056|291
1690990800000|2023-08-02 15:40:00|48126|48076|48129.5|48079.5|48153|48093.5|48121.5|48056|238
1690991100000|2023-08-02 15:45:00|48148|48068|48166.5|48116.5|48185|48126|48131.5|48065|371
1690991400000|2023-08-02 15:50:00|48160|48110|48159|48109|48185|48128.5|48137.5|48075|295
1690991700000|2023-08-02 15:55:00|48156.5|48106.5|48169|48119|48195|48139|48147.5|48083|283
1690992000000|2023-08-02 16:00:00|48166.5|48116.5|48155|48105|48188|48129|48152.5|48088|372
1690992300000|2023-08-02 16:05:00|48156.5|48106.5|48140.5|48090.5|48178|48119|48135.5|48073|248
1690992600000|2023-08-02 16:10:00|48150|48070|48150.5|48100.5|48178|48115.5|48132.5|48070|240
1690992900000|2023-08-02 16:15:00|48164|48114|48155.5|48105.5|48173|48115|48145.5|48083|191
1690993200000|2023-08-02 16:20:00|48159|48109|48155|48105|48173|48115|48132.5|48073|334
1690993500000|2023-08-02 16:25:00|48157.5|48107.5|48175.5|48125.5|48190|48131.5|48145.5|48083|213
1690993800000|2023-08-02 16:30:00|48179|48129|48158|48078|48193|48135|48135.5|48073|262
1690994100000|2023-08-02 16:35:00|48151.5|48101.5|48111.5|48061.5|48168|48106.5|48092.5|48033|266
1690994400000|2023-08-02 16:40:00|48105.5|48055.5|48110.5|48060.5|48133|48075|48100.5|48038|270
1690994700000|2023-08-02 16:45:00|48119|48069|48090.5|48040.5|48133|48075|48077.5|48018|199
1690995000000|2023-08-02 16:50:00|48087.5|48037.5|48085.5|48035.5|48128|48069|48080.5|48018|240
1690995300000|2023-08-02 16:55:00|48103|48023|48055.5|48005.5|48113|48055|48052.5|47993|232
1690995600000|2023-08-02 17:00:00|48052.5|48002.5|47990.5|47940.5|48073|48015|47970.5|47910|403
1690995900000|2023-08-02 17:05:00|47995|47945|47955.5|47905.5|48008|47951.5|47940.5|47880|343
1690996200000|2023-08-02 17:10:00|47978|47898|47945.5|47895.5|47988|47930.5|47940.5|47878|276
1690996500000|2023-08-02 17:15:00|47954|47904|47958|47878|47963|47904|47925.5|47863|350
1690996800000|2023-08-02 17:20:00|47938|47888|47985.5|47935.5|47998|47939|47935.5|47875|277
1690997100000|2023-08-02 17:25:00|47986.5|47936.5|48010.5|47960.5|48033|47975|47975.5|47918|285
1690997400000|2023-08-02 17:30:00|48014|47964|48010.5|47960.5|48048|47985.5|48005.5|47943|238
1690997700000|2023-08-02 17:35:00|48019|47969|48008|47958|48038|47979|48000.5|47938|256
1690998000000|2023-08-02 17:40:00|48003|47953|48048|47968|48050.5|47989|47990.5|47923|224
1690998300000|2023-08-02 17:45:00|48025.5|47975.5|48041.5|47991.5|48058|48005|48020.5|47958|172
1690998600000|2023-08-02 17:50:00|48049|47999|48081.5|48031.5|48095.5|48039|48025.5|47963|290
1690998900000|2023-08-02 17:55:00|48082.5|48032.5|48085.5|48035.5|48110.5|48049|48075.5|48013|320
1690999200000|2023-08-02 18:00:00|48090.5|48040.5|48073|48023|48120.5|48059|48065.5|48003|361
1690999500000|2023-08-02 18:05:00|48072.5|48022.5|48060.5|48010.5|48100.5|48039|48050.5|47988|388
1690999800000|2023-08-02 18:10:00|48060|48010|48065|48015|48088|48029|48047.5|47988|271
1691000100000|2023-08-02 18:15:00|48067.5|48017.5|48051.5|48001.5|48093|48034|48045.5|47988|201
1691000400000|2023-08-02 18:20:00|48052.5|48002.5|48075.5|48025.5|48088|48029|48050.5|47988|220
1691000700000|2023-08-02 18:25:00|48076.5|48026.5|48065.5|48015.5|48103|48045|48058|47995|250
1691001000000|2023-08-02 18:30:00|48074|48024|48080.5|48030.5|48095.5|48035|48060.5|47998|229
1691001300000|2023-08-02 18:35:00|48081.5|48031.5|48088|48008|48098|48039|48065.5|48003|189
1691001600000|2023-08-02 18:40:00|48081.5|48031.5|48080.5|48030.5|48098|48039|48070.5|48008|152
1691001900000|2023-08-02 18:45:00|48080|48030|48108|48028|48108|48049|48070.5|48008|224
1691002200000|2023-08-02 18:50:00|48090.5|48040.5|48089|48039|48110.5|48049|48080.5|48018|211
1691002500000|2023-08-02 18:55:00|48084|48034|48106.5|48056.5|48125.5|48065|48070.5|48008|136
1691002800000|2023-08-02 19:00:00|48097.5|48047.5|48098|48018|48118|48059|48070.5|48008|222
1691003100000|2023-08-02 19:05:00|48094|48044|48115|48065|48128|48069|48077.5|48015|265
1691003400000|2023-08-02 19:10:00|48110.5|48060.5|48095.5|48045.5|48128|48069|48085.5|48023|258
1691003700000|2023-08-02 19:15:00|48090.5|48040.5|48040.5|47990.5|48108|48046.5|48030.5|47968|436
1691004000000|2023-08-02 19:20:00|48046.5|47996.5|48036.5|47986.5|48058|47999|48010.5|47948|325
1691004300000|2023-08-02 19:25:00|48027.5|47977.5|48058|47978|48060|47999|48025.5|47963|244
1691004600000|2023-08-02 19:30:00|48046.5|47996.5|48070|47990|48078|48019|48042.5|47980|305
1691004900000|2023-08-02 19:35:00|48073|47993|48067.5|48017.5|48085|48026.5|48050.5|47988|247
1691005200000|2023-08-02 19:40:00|48065|48015|48069|48019|48088|48029|48060.5|47998|176
1691005500000|2023-08-02 19:45:00|48066.5|48016.5|48069|48019|48090.5|48029|48047.5|47983|214
1691005800000|2023-08-02 19:50:00|48062.5|48012.5|48086.5|48036.5|48100.5|48039|48062.5|48003|200
1691006100000|2023-08-02 19:55:00|48087.5|48037.5|48072.5|48022.5|48103|48044|48067.5|48005|291
1691064600000|2023-08-03 12:10:00|48458|48408|48566|48486|48581|48529|48452.5|48391|549
1691064900000|2023-08-03 12:15:00|48547.5|48497.5|48554|48504|48581|48526.5|48488|48425|673
1691065200000|2023-08-03 12:20:00|48556.5|48506.5|48560|48480|48603|48549|48505|48445|723
1691065500000|2023-08-03 12:25:00|48535|48485|48604.5|48554.5|48653|48594|48534|48473|632
1691065800000|2023-08-03 12:30:00|48614|48564|48627.5|48577.5|48655|48591|48545|48495|791
1691066100000|2023-08-03 12:35:00|48648|48568|48556.5|48506.5|48648|48591|48540.5|48482.5|729
1691066400000|2023-08-03 12:40:00|48555.5|48505.5|48625|48545|48630|48565|48511.5|48452.5|777
1691066700000|2023-08-03 12:45:00|48611.5|48561.5|48630.5|48580.5|48685|48626.5|48572.5|48513|718
1691067000000|2023-08-03 12:50:00|48634|48584|48658|48578|48673|48607.5|48595|48535|686
1691067300000|2023-08-03 12:55:00|48657.5|48577.5|48703|48623|48733|48671.5|48625.5|48568|695
1691067600000|2023-08-03 13:00:00|48680.5|48630.5|48740.5|48690.5|48768|48702.5|48670.5|48608|721
1691067900000|2023-08-03 13:05:00|48736|48686|48706|48656|48778|48712.5|48655|48595|673
1691068200000|2023-08-03 13:10:00|48718|48638|48740.5|48690.5|48775|48707.5|48695|48638|615
1691068500000|2023-08-03 13:15:00|48746.5|48696.5|48800.5|48750.5|48848|48782.5|48745|48687.5|752
1691068800000|2023-08-03 13:20:00|48797.5|48747.5|48751|48701|48820|48756.5|48715.5|48660|721
1691069100000|2023-08-03 13:25:00|48756|48706|48811.5|48761.5|48848|48782.5|48732.5|48675|754
1691069400000|2023-08-03 13:30:00|48843|48763|48790.5|48740.5|48843|48777.5|48755|48698|766
1691069700000|2023-08-03 13:35:00|48805|48725|48803|48753|48823|48756|48747.5|48693|826
1691070000000|2023-08-03 13:40:00|48811.5|48761.5|48861.5|48811.5|48888|48820.5|48785.5|48727.5|697
1691070300000|2023-08-03 13:45:00|48858.5|48808.5|48870.5|48820.5|48933|48871.5|48827.5|48775|814
1691070600000|2023-08-03 13:50:00|48871|48821|48875|48825|48923|48863.5|48837.5|48785|721
1691070900000|2023-08-03 13:55:00|48880.5|48830.5|48915.5|48865.5|48925|48870|48855|48802.5|589
1691071200000|2023-08-03 14:00:00|48912.5|48862.5|48902.5|48852.5|49010|48947.5|48860.5|48808|836
1691071500000|2023-08-03 14:05:00|48907.5|48857.5|48930|48850|48950|48897.5|48870.5|48815|766
1691071800000|2023-08-03 14:10:00|48913|48863|48939.5|48889.5|48968|48912.5|48907.5|48853|665
1691072100000|2023-08-03 14:15:00|48928|48878|48915.5|48865.5|48969|48919|48907.5|48853|757
1691072400000|2023-08-03 14:20:00|48923.5|48873.5|48910.5|48860.5|48953|48897.5|48885|48825|689
1691072700000|2023-08-03 14:25:00|48915.5|48865.5|48913.5|48863.5|48934|48877.5|48877.5|48827.5|664
1691073000000|2023-08-03 14:30:00|48913|48863|48919.5|48869.5|48950|48892.5|48897.5|48845|646
1691073300000|2023-08-03 14:35:00|48908.5|48858.5|48825.5|48775.5|48940|48882.5|48807.5|48755|680
1691073600000|2023-08-03 14:40:00|48829.5|48779.5|48814.5|48764.5|48856|48802.5|48782.5|48730|706
1691073900000|2023-08-03 14:45:00|48816|48766|48855|48775|48932.5|48882.5|48802.5|48750|694
1691074200000|2023-08-03 14:50:00|48835|48785|48872.5|48822.5|48910|48852.5|48817.5|48765|659
1691074500000|2023-08-03 14:55:00|48880.5|48830.5|48860.5|48810.5|48935|48877.5|48849.5|48795|650
1691074800000|2023-08-03 15:00:00|48867|48817|48885.5|48835.5|48905|48847.5|48837.5|48785|647
1691075100000|2023-08-03 15:05:00|48881|48831|48819.5|48769.5|48902|48847.5|48809.5|48755|582
1691075400000|2023-08-03 15:10:00|48820|48770|48807.5|48757.5|48860|48795|48802.5|48750|547
1691075700000|2023-08-03 15:15:00|48820|48770|48750.5|48700.5|48837|48774.5|48735.5|48685|572
1691076000000|2023-08-03 15:20:00|48750|48700|48791|48741|48830|48764.5|48742.5|48685|692
1691076300000|2023-08-03 15:25:00|48788|48738|48785.5|48735.5|48815|48755|48759.5|48705|505
1691076600000|2023-08-03 15:30:00|48787|48737|48823.5|48773.5|48840.5|48776|48767.5|48717.5|438
1691076900000|2023-08-03 15:35:00|48816|48766|48845.5|48795.5|48860|48799.5|48792.5|48740|438
1691077200000|2023-08-03 15:40:00|48840.5|48790.5|48870.5|48820.5|48887|48824.5|48837.5|48784.5|316
1691077500000|2023-08-03 15:45:00|48873|48823|48848|48798|48915|48854.5|48839.5|48785|477
1691077800000|2023-08-03 15:50:00|48842.5|48792.5|48842|48792|48870|48807|48797.5|48747|426
1691078100000|2023-08-03 15:55:00|48839.5|48789.5|48847.5|48797.5|48895|48830.5|48827.5|48777.5|431
1691078400000|2023-08-03 16:00:00|48859|48809|48815.5|48765.5|48890|48826|48807.5|48757.5|511
1691078700000|2023-08-03 16:05:00|48821|48771|48820.5|48770.5|48850|48785.5|48797.5|48745|373
1691079000000|2023-08-03 16:10:00|48825.5|48775.5|48838|48788|48858|48796|48797.5|48745|355
1691079300000|2023-08-03 16:15:00|48839.5|48789.5|48855.5|48805.5|48877|48813|48817.5|48767.5|382
1691079600000|2023-08-03 16:20:00|48846|48796|48826|48776|48865|48800.5|48814.5|48759.5|277
1691079900000|2023-08-03 16:25:00|48840|48760|48825.5|48775.5|48853|48790.5|48805|48752|362
1691080200000|2023-08-03 16:30:00|48823.5|48773.5|48825|48775|48845|48780.5|48797.5|48745|268
1691080500000|2023-08-03 16:35:00|48826|48776|48785|48735|48845|48780.5|48767.5|48717.5|365
1691080800000|2023-08-03 16:40:00|48786|48736|48750.5|48700.5|48810|48745.5|48747.5|48695|336
1691081100000|2023-08-03 16:45:00|48758.5|48708.5|48744.5|48694.5|48785|48720.5|48732.5|48679.5|331
1691081400000|2023-08-03 16:50:00|48742|48692|48771|48721|48790.5|48730.5|48724.5|48665|331
1691081700000|2023-08-03 16:55:00|48779|48729|48771.5|48721.5|48808|48743|48757.5|48705|360
1691082000000|2023-08-03 17:00:00|48774|48724|48783|48733|48805|48745.5|48767.5|48710|327
1691082300000|2023-08-03 17:05:00|48780.5|48730.5|48825.5|48775.5|48857|48794|48777.5|48715|447
1691082600000|2023-08-03 17:10:00|48837|48757|48820.5|48770.5|48845|48781|48797.5|48747.5|346
1691082900000|2023-08-03 17:15:00|48829|48779|48815.5|48765.5|48850|48785.5|48787.5|48735|451
1691083200000|2023-08-03 17:20:00|48813|48763|48800.5|48750.5|48825|48765.5|48777.5|48727.5|243
1691083500000|2023-08-03 17:25:00|48814.5|48764.5|48846.5|48796.5|48865|48801|48797.5|48745|329
1691083800000|2023-08-03 17:30:00|48850.5|48800.5|48819.5|48769.5|48865|48801|48805|48750|425
1691084100000|2023-08-03 17:35:00|48835.5|48755.5|48799.5|48749.5|48835.5|48775.5|48775|48722|275
1691084400000|2023-08-03 17:40:00|48805.5|48755.5|48820.5|48770.5|48852|48788|48787.5|48735|308
1691084700000|2023-08-03 17:45:00|48812|48762|48787.5|48737.5|48830|48765.5|48767.5|48717.5|348
1691085000000|2023-08-03 17:50:00|48792|48742|48787.5|48737.5|48815|48751|48757.5|48707|392
1691085300000|2023-08-03 17:55:00|48785.5|48735.5|48828|48778|48841|48780.5|48757.5|48706|529
1691085600000|2023-08-03 18:00:00|48822.5|48772.5|48786|48736|48841|48780.5|48767.5|48716|461
1691085900000|2023-08-03 18:05:00|48781.5|48731.5|48802.5|48752.5|48826|48760.5|48773.5|48720.5|287
1691086200000|2023-08-03 18:10:00|48805.5|48755.5|48812.5|48762.5|48848|48786|48797.5|48741|284
1691086500000|2023-08-03 18:15:00|48815|48765|48800.5|48750.5|48840|48775.5|48777.5|48725|295
1691086800000|2023-08-03 18:20:00|48810|48760|48810.5|48760.5|48840|48775.5|48787.5|48735|206
1691087100000|2023-08-03 18:25:00|48822|48772|48820.5|48770.5|48835|48773|48784.5|48730|366
1691087400000|2023-08-03 18:30:00|48819|48769|48830.5|48780.5|48860|48795.5|48797.5|48747.5|387
1691087700000|2023-08-03 18:35:00|48825|48775|48835.5|48785.5|48865.5|48805.5|48809.5|48755|422
1691088000000|2023-08-03 18:40:00|48825|48775|48807.5|48757.5|48860|48795.5|48804.5|48747|307
1691088300000|2023-08-03 18:45:00|48820.5|48770.5|48848|48798|48865|48800.5|48807.5|48757|263
1691088600000|2023-08-03 18:50:00|48849.5|48799.5|48848|48798|48880.5|48815.5|48827.5|48777.5|401
1691088900000|2023-08-03 18:55:00|48843.5|48793.5|48889|48839|48915|48854|48827.5|48777.5|385
1691089200000|2023-08-03 19:00:00|48893|48843|48861.5|48811.5|48903|48843|48827.5|48777.5|417
1691089500000|2023-08-03 19:05:00|48865.5|48815.5|48898|48818|48903|48840.5|48842.5|48788|385
1691089800000|2023-08-03 19:10:00|48879.5|48829.5|48943|48863|48963|48904.5|48870.5|48813|601
1691090100000|2023-08-03 19:15:00|48932|48882|48909|48859|48948|48885.5|48895.5|48843|387
1691090400000|2023-08-03 19:20:00|48911|48861|48938|48858|48948|48885.5|48900.5|48848|319
1691090700000|2023-08-03 19:25:00|48910.5|48860.5|48915.5|48865.5|48943|48879.5|48892.5|48840|418
1691091000000|2023-08-03 19:30:00|48905.5|48855.5|48900.5|48850.5|48928|48866|48885.5|48833|193
1691091300000|2023-08-03 19:35:00|48912|48862|48918.5|48868.5|48943|48880.5|48885.5|48833|348
1691091600000|2023-08-03 19:40:00|48917.5|48867.5|48917.5|48867.5|48943|48880.5|48895.5|48838|342
1691091900000|2023-08-03 19:45:00|48913.5|48863.5|48935.5|48885.5|48963|48900.5|48905.5|48848|366
1691092200000|2023-08-03 19:50:00|48948.5|48898.5|48930.5|48880.5|48970.5|48910.5|48915.5|48863|278
1691092500000|2023-08-03 19:55:00|48943.5|48893.5|49038|48958|49040.5|48975.5|48925.5|48873|371
1691151000000|2023-08-04 12:10:00|49105|49025|49149|49099|49170|49105|49057.5|49007.5|606
1691151300000|2023-08-04 12:15:00|49165|49085|49175.5|49125.5|49205|49148|49108.5|49058.5|714
1691151600000|2023-08-04 12:20:00|49148.5|49098.5|49158|49108|49205|49145.5|49082.5|49032.5|711
1691151900000|2023-08-04 12:25:00|49145|49095|49108.5|49028.5|49175|49115.5|49062.5|49006|598
1691152200000|2023-08-04 12:30:00|49116|49036|48945|48895|49229.5|49149.5|48889.5|48837|900
1691152500000|2023-08-04 12:35:00|48967|48887|49018|48968|49087|49035.5|48929.5|48877|950
1691152800000|2023-08-04 12:40:00|49012.5|48962.5|48792|48742|49037|48983.5|48757.5|48705|945
1691153100000|2023-08-04 12:45:00|48787.5|48737.5|48818|48768|48850|48790.5|48739.5|48687|924
1691153400000|2023-08-04 12:50:00|48819.5|48769.5|48728.5|48678.5|48842|48785.5|48709.5|48657|908
1691153700000|2023-08-04 12:55:00|48735.5|48685.5|48781.5|48731.5|48800.5|48736|48705.5|48653|741
1691154000000|2023-08-04 13:00:00|48783|48733|48740.5|48690.5|48830|48770.5|48724.5|48672|811
1691154300000|2023-08-04 13:05:00|48730.5|48680.5|48737.5|48687.5|48758|48695.5|48674.5|48620|711
1691154600000|2023-08-04 13:10:00|48744.5|48694.5|48740|48690|48780|48715.5|48714.5|48655|690
1691154900000|2023-08-04 13:15:00|48735.5|48685.5|48694.5|48644.5|48762|48700.5|48677.5|48625|666
1691155200000|2023-08-04 13:20:00|48685.5|48635.5|48674.5|48624.5|48715.5|48654.5|48607.5|48552|668
1691155500000|2023-08-04 13:25:00|48665|48615|48564.5|48514.5|48687|48630.5|48557.5|48505|745
1691155800000|2023-08-04 13:30:00|48565|48515|48565.5|48515.5|48605|48545.5|48527.5|48477.5|747
1691156100000|2023-08-04 13:35:00|48559.5|48509.5|48595|48545|48630|48569|48555|48500|612
1691156400000|2023-08-04 13:40:00|48615|48535|48618|48568|48635|48575.5|48557.5|48502|616
1691156700000|2023-08-04 13:45:00|48612.5|48562.5|48637.5|48587.5|48665|48600.5|48580.5|48525|567
1691157000000|2023-08-04 13:50:00|48660|48580|48654.5|48604.5|48690|48630.5|48619.5|48565.5|666
1691157300000|2023-08-04 13:55:00|48672|48592|48732.5|48682.5|48760|48695.5|48634.5|48580|643
1691157600000|2023-08-04 14:00:00|48745.5|48695.5|48740|48690|48785|48720.5|48687.5|48635|693
1691157900000|2023-08-04 14:05:00|48745.5|48695.5|48737.5|48687.5|48792|48735.5|48702.5|48647|760
1691158200000|2023-08-04 14:10:00|48747|48697|48694.5|48644.5|48762|48700.5|48655.5|48600|785
1691158500000|2023-08-04 14:15:00|48677.5|48627.5|48642|48592|48715|48651.5|48635|48577|816
1691158800000|2023-08-04 14:20:00|48648.5|48598.5|48618.5|48568.5|48692.5|48627.5|48614.5|48562|656
1691159100000|2023-08-04 14:25:00|48615|48565|48612|48562|48652|48587.5|48580.5|48527|601
1691159400000|2023-08-04 14:30:00|48619.5|48569.5|48592.5|48542.5|48632|48569.5|48537.5|48487|715
1691159700000|2023-08-04 14:35:00|48599.5|48549.5|48614.5|48564.5|48644|48579.5|48587.5|48533|506
1691160000000|2023-08-04 14:40:00|48612|48562|48578.5|48528.5|48637|48572.5|48567.5|48517|606
1691160300000|2023-08-04 14:45:00|48584|48534|48590.5|48540.5|48622|48563.5|48563.5|48507|540
1691160600000|2023-08-04 14:50:00|48592.5|48542.5|48554.5|48504.5|48614|48551|48520.5|48468|502
1691160900000|2023-08-04 14:55:00|48558|48508|48503.5|48453.5|48605|48543.5|48500.5|48448|617
1691161200000|2023-08-04 15:00:00|48509.5|48459.5|48507.5|48457.5|48548|48483.5|48488.5|48433|619
1691161500000|2023-08-04 15:05:00|48513.5|48463.5|48519|48469|48540|48478|48477.5|48427.5|526
1691161800000|2023-08-04 15:10:00|48516|48466|48517.5|48467.5|48543.5|48478.5|48492.5|48433|531
1691162100000|2023-08-04 15:15:00|48523.5|48473.5|48531.5|48481.5|48558|48493.5|48500.5|48448|396
1691162400000|2023-08-04 15:20:00|48527|48477|48515.5|48465.5|48548|48484.5|48485.5|48430|370
1691162700000|2023-08-04 15:25:00|48519.5|48469.5|48536|48456|48561|48499.5|48497.5|48447.5|349
1691163000000|2023-08-04 15:30:00|48541|48461|48528.5|48478.5|48556|48489.5|48497.5|48447.5|415
1691163300000|2023-08-04 15:35:00|48525|48475|48523.5|48473.5|48556|48496|48507.5|48453.5|333
1691163600000|2023-08-04 15:40:00|48528.5|48478.5|48523.5|48473.5|48556|48490.5|48507.5|48457.5|312
1691163900000|2023-08-04 15:45:00|48536|48486|48550.5|48500.5|48581|48515.5|48508.5|48456|290
1691164200000|2023-08-04 15:50:00|48545.5|48495.5|48583.5|48533.5|48606|48538|48527.5|48477.5|354
1691164500000|2023-08-04 15:55:00|48585|48535|48576.5|48526.5|48606|48540.5|48547.5|48497.5|387
1691164800000|2023-08-04 16:00:00|48579.5|48529.5|48552|48502|48601|48535|48535|48483|351
1691165100000|2023-08-04 16:05:00|48545.5|48495.5|48555.5|48505.5|48576|48511|48528.5|48476|303
1691165400000|2023-08-04 16:10:00|48573|48493|48538.5|48488.5|48581|48515.5|48538.5|48486|231
1691165700000|2023-08-04 16:15:00|48546|48496|48545.5|48495.5|48571|48505.5|48527.5|48476|289
1691166000000|2023-08-04 16:20:00|48548.5|48498.5|48513.5|48463.5|48571|48505.5|48505|48455|307
1691166300000|2023-08-04 16:25:00|48520|48470|48525.5|48475.5|48546|48480.5|48508.5|48456|268
1691166600000|2023-08-04 16:30:00|48516|48466|48519.5|48469.5|48556|48490.5|48497.5|48447.5|184
1691166900000|2023-08-04 16:35:00|48521|48471|48533.5|48483.5|48556|48490.5|48515.5|48463|195
1691167200000|2023-08-04 16:40:00|48526|48476|48541|48461|48556|48496|48515|48461|230
1691167500000|2023-08-04 16:45:00|48520.5|48470.5|48513|48463|48556|48490.5|48503.5|48451|339
1691167800000|2023-08-04 16:50:00|48516|48466|48529.5|48479.5|48551|48485.5|48505|48455|320
1691168100000|2023-08-04 16:55:00|48536|48486|48571|48491|48576|48510.5|48527.5|48473.5|229
1691168400000|2023-08-04 17:00:00|48543.5|48493.5|48555|48505|48586|48520.5|48537.5|48487.5|378
1691168700000|2023-08-04 17:05:00|48564.5|48514.5|48564.5|48514.5|48596|48530.5|48547.5|48497.5|177
1691169000000|2023-08-04 17:10:00|48571|48521|48569.5|48519.5|48596|48535.5|48557.5|48506|319
1691169300000|2023-08-04 17:15:00|48586|48506|48545.5|48495.5|48588|48525.5|48537.5|48486|181
1691169600000|2023-08-04 17:20:00|48546|48496|48535.5|48485.5|48571|48505.5|48517.5|48467.5|155
1691169900000|2023-08-04 17:25:00|48531|48481|48555.5|48505.5|48578|48515.5|48517.5|48467.5|343
1691170200000|2023-08-04 17:30:00|48560.5|48510.5|48545.5|48495.5|48576|48510.5|48535|48481|182
1691170500000|2023-08-04 17:35:00|48535.5|48485.5|48546|48496|48566|48505.5|48517.5|48467.5|303
1691170800000|2023-08-04 17:40:00|48541.5|48491.5|48525.5|48475.5|48566|48501|48507.5|48457.5|279
1691171100000|2023-08-04 17:45:00|48541|48461|48558|48478|48566|48505.5|48503.5|48451|270
1691171400000|2023-08-04 17:50:00|48542|48492|48550.5|48500.5|48571|48505.5|48518.5|48466|184
1691171700000|2023-08-04 17:55:00|48551|48501|48588.5|48538.5|48608|48545.5|48551|48493|479
1691172000000|2023-08-04 18:00:00|48591|48541|48635|48585|48671|48610.5|48577.5|48523|569
1691172300000|2023-08-04 18:05:00|48643.5|48593.5|48639.5|48589.5|48673|48608|48605|48548|430
1691172600000|2023-08-04 18:10:00|48645.5|48595.5|48613|48563|48671|48605.5|48588.5|48535.5|366
1691172900000|2023-08-04 18:15:00|48633|48553|48680.5|48600.5|48693|48630.5|48603.5|48551|604
1691173200000|2023-08-04 18:20:00|48659.5|48609.5|48694.5|48644.5|48723|48660.5|48649.5|48595|634
1691173500000|2023-08-04 18:25:00|48696|48646|48672|48622|48715|48655.5|48645.5|48595|529
1691173800000|2023-08-04 18:30:00|48671|48621|48700.5|48650.5|48752|48690.5|48655|48600|577
1691174100000|2023-08-04 18:35:00|48712|48632|48671.5|48621.5|48723|48660.5|48637.5|48587|615
1691174400000|2023-08-04 18:40:00|48668.5|48618.5|48667.5|48617.5|48720|48655.5|48657.5|48605|526
1691174700000|2023-08-04 18:45:00|48683|48633|48696.5|48646.5|48750.5|48685.5|48669.5|48615|524
1691175000000|2023-08-04 18:50:00|48699.5|48649.5|48685.5|48635.5|48725|48660.5|48640.5|48585|547
1691175300000|2023-08-04 18:55:00|48684.5|48634.5|48699.5|48649.5|48725|48660.5|48647.5|48597.5|540
1691175600000|2023-08-04 19:00:00|48696.5|48646.5|48720.5|48670.5|48745|48680.5|48675|48620|502
1691175900000|2023-08-04 19:05:00|48715.5|48665.5|48730.5|48680.5|48750|48685.5|48687.5|48637.5|436
1691176200000|2023-08-04 19:10:00|48735.5|48685.5|48720.5|48670.5|48747|48685.5|48697.5|48647|460
1691176500000|2023-08-04 19:15:00|48716|48666|48719.5|48669.5|48745|48680.5|48687.5|48635|431
1691176800000|2023-08-04 19:20:00|48731|48681|48728|48678|48755|48695.5|48707.5|48655|350
1691177100000|2023-08-04 19:25:00|48719.5|48669.5|48715.5|48665.5|48745|48680.5|48697.5|48647.5|425
1691177400000|2023-08-04 19:30:00|48713.5|48663.5|48730.5|48680.5|48750|48685.5|48687.5|48637.5|412
1691177700000|2023-08-04 19:35:00|48735.5|48685.5|48754.5|48704.5|48775|48710.5|48717.5|48665|350
1691178000000|2023-08-04 19:40:00|48770|48690|48770.5|48720.5|48795|48735.5|48745.5|48690|469
1691178300000|2023-08-04 19:45:00|48768.5|48718.5|48755.5|48705.5|48793|48730.5|48737.5|48685|477
1691178600000|2023-08-04 19:50:00|48750.5|48700.5|48780.5|48730.5|48800|48736|48745.5|48695|441
1691178900000|2023-08-04 19:55:00|48775.5|48725.5|48770.5|48720.5|48795.5|48730.5|48757.5|48705|361
1691410200000|2023-08-07 12:10:00|48825.5|48775.5|48860|48780|48865|48812|48780|48730|518
1691410500000|2023-08-07 12:15:00|48846|48766|48873|48823|48905|48841.5|48772.5|48722.5|619
1691410800000|2023-08-07 12:20:00|48854.5|48804.5|48922.5|48872.5|48975|48911.5|48827.5|48777.5|676
1691411100000|2023-08-07 12:25:00|48946.5|48896.5|48958.5|48908.5|48985|48921.5|48897.5|48847.5|603
1691411400000|2023-08-07 12:30:00|48951|48901|48919|48869|48995|48933.5|48902.5|48850|555
1691411700000|2023-08-07 12:35:00|48916|48866|48933.5|48883.5|48990|48927|48904.5|48852|480
1691412000000|2023-08-07 12:40:00|48926.5|48876.5|48922|48872|48984|48921.5|48904.5|48854.5|526
1691412300000|2023-08-07 12:45:00|48924.5|48874.5|48933.5|48883.5|48964|48901|48893.5|48836|505
1691412600000|2023-08-07 12:50:00|48942|48892|48929|48849|48954|48892|48883.5|48833.5|591
1691412900000|2023-08-07 12:55:00|48912.5|48862.5|48873.5|48823.5|48944|48879|48869.5|48817|541
1691413200000|2023-08-07 13:00:00|48879.5|48829.5|48893.5|48843.5|48928.5|48865.5|48864.5|48812|518
1691413500000|2023-08-07 13:05:00|48897|48847|48952.5|48902.5|48983.5|48920.5|48891.5|48841.5|549
1691413800000|2023-08-07 13:10:00|48953.5|48903.5|49005.5|48955.5|49017|48960.5|48913.5|48862|561
1691414100000|2023-08-07 13:15:00|48997|48947|49004|48954|49028.5|48970.5|48961.5|48909|484
1691414400000|2023-08-07 13:20:00|49027|48947|48983.5|48933.5|49052|48990.5|48979.5|48927|527
1691414700000|2023-08-07 13:25:00|48997|48947|49041.5|48991.5|49073.5|49010.5|48979.5|48927|637
1691415000000|2023-08-07 13:30:00|49050.5|49000.5|49056.5|49006.5|49087|49025.5|49006.5|48952|697
1691415300000|2023-08-07 13:35:00|49060.5|49010.5|49066.5|49016.5|49112|49048|49024.5|48972|692
1691415600000|2023-08-07 13:40:00|49065.5|49015.5|49170.5|49120.5|49179|49125.5|49048.5|48997|717
1691415900000|2023-08-07 13:45:00|49166|49116|49108.5|49058.5|49181|49120.5|49099.5|49047|604
1691416200000|2023-08-07 13:50:00|49113|49063|49078.5|49028.5|49137|49077.5|49069.5|49017|507
1691416500000|2023-08-07 13:55:00|49083|49033|49107|49057|49122|49065.5|49058.5|49002|512
1691416800000|2023-08-07 14:00:00|49102.5|49052.5|49125.5|49075.5|49139|49085.5|49071.5|49019|653
1691417100000|2023-08-07 14:05:00|49121|49071|49103.5|49053.5|49144|49085.5|49066.5|49012.5|578
1691417400000|2023-08-07 14:10:00|49110.5|49060.5|49083.5|49033.5|49136|49080.5|49077.5|49025|493
1691417700000|2023-08-07 14:15:00|49100.5|49050.5|49053.5|49003.5|49128.5|49070.5|49042.5|48987.5|532
1691418000000|2023-08-07 14:20:00|49060|49010|49090|49010|49111|49050.5|49042.5|48990|448
1691418300000|2023-08-07 14:25:00|49085|49035|49065.5|49015.5|49101|49040.5|49052.5|48997.5|455
1691418600000|2023-08-07 14:30:00|49068.5|49018.5|49119|49069|49140|49080.5|49052.5|48992.5|520
1691418900000|2023-08-07 14:35:00|49120.5|49070.5|49108.5|49058.5|49143.5|49080.5|49084|49034|470
1691419200000|2023-08-07 14:40:00|49102.5|49052.5|49128.5|49078.5|49146|49090|49091.5|49039|433
1691419500000|2023-08-07 14:45:00|49125.5|49075.5|49108.5|49058.5|49153|49095|49087.5|49037.5|637
1691419800000|2023-08-07 14:50:00|49120|49070|49142.5|49092.5|49163.5|49100|49087.5|49037.5|624
1691420100000|2023-08-07 14:55:00|49136|49086|49148.5|49098.5|49171|49110|49095|49045|607
1691420400000|2023-08-07 15:00:00|49154.5|49104.5|49124.5|49074.5|49166|49105|49112.5|49053|567
1691420700000|2023-08-07 15:05:00|49125|49075|49095.5|49045.5|49138|49085|49090.5|49033|619
1691421000000|2023-08-07 15:10:00|49107.5|49057.5|49038.5|48988.5|49118|49062.5|49030.5|48980|628
1691421300000|2023-08-07 15:15:00|49050|49000|49068.5|49018.5|49088|49032.5|49025.5|48968|547
1691421600000|2023-08-07 15:20:00|49083|49003|49005|48955|49083|49025|48985.5|48933|437
1691421900000|2023-08-07 15:25:00|49009.5|48959.5|48997.5|48947.5|49026|48967.5|48985.5|48933|462
1691422200000|2023-08-07 15:30:00|49010|48960|49012.5|48962.5|49038|48985|48980.5|48928|377
1691422500000|2023-08-07 15:35:00|49016|48966|49032.5|48982.5|49046|48985|49002.5|48950|451
1691422800000|2023-08-07 15:40:00|49025|48975|49043.5|48993.5|49063|49005.5|49010.5|48950|341
1691423100000|2023-08-07 15:45:00|49060.5|49010.5|49023.5|48973.5|49076|49015.5|49001.5|48948|374
1691423400000|2023-08-07 15:50:00|49023|48973|49001.5|48951.5|49041|48980.5|49000.5|48943|212
1691423700000|2023-08-07 15:55:00|49025.5|48975.5|49013.5|48963.5|49041|48980.5|48995.5|48943|257
1691424000000|2023-08-07 16:00:00|49003.5|48953.5|49016.5|48966.5|49036|48973|48982.5|48930|245
1691424300000|2023-08-07 16:05:00|49018.5|48968.5|49049|48999|49071|49008.5|49002.5|48948|424
1691424600000|2023-08-07 16:10:00|49063|48983|49077.5|49027.5|49093|49038|49038.5|48983|221
1691424900000|2023-08-07 16:15:00|49082|49032|49071|49021|49103|49043.5|49055.5|48998|370
1691425200000|2023-08-07 16:20:00|49065.5|49015.5|49087|49037|49121|49058.5|49050.5|48998|263
1691425500000|2023-08-07 16:25:00|49091.5|49041.5|49080.5|49030.5|49106|49045|49060.5|49010|341
1691425800000|2023-08-07 16:30:00|49088|49038|49090.5|49040.5|49118|49055|49067.5|49015|233
1691426100000|2023-08-07 16:35:00|49083.5|49033.5|49091|49041|49111|49048.5|49065.5|49010.5|218
1691426400000|2023-08-07 16:40:00|49072.5|49022.5|49095.5|49045.5|49121|49060|49070.5|49015.5|260
1691426700000|2023-08-07 16:45:00|49093|49043|49115.5|49065.5|49148.5|49083.5|49075.5|49023|353
1691427000000|2023-08-07 16:50:00|49123|49073|49115.5|49065.5|49141|49078.5|49095.5|49043|269
1691427300000|2023-08-07 16:55:00|49116|49066|49118|49068|49148.5|49085|49110.5|49050.5|231
1691427600000|2023-08-07 17:00:00|49119|49069|49118.5|49068.5|49138|49078.5|49080.5|49030.5|312
1691427900000|2023-08-07 17:05:00|49114|49064|49100.5|49050.5|49143.5|49080|49100.5|49047|225
1691428200000|2023-08-07 17:10:00|49113|49063|49136.5|49086.5|49151|49093|49095.5|49042|246
1691428500000|2023-08-07 17:15:00|49143|49093|49145.5|49065.5|49161|49098.5|49114.5|49059|317
1691428800000|2023-08-07 17:20:00|49119.5|49069.5|49103|49053|49156|49095|49081.5|49029|391
1691429100000|2023-08-07 17:25:00|49093.5|49043.5|49104.5|49054.5|49134|49075.5|49085.5|49029|198
1691429400000|2023-08-07 17:30:00|49118|49068|49112.5|49062.5|49146|49083.5|49098.5|49038|453
1691429700000|2023-08-07 17:35:00|49111|49061|49115|49035|49133|49075|49085.5|49033|181
1691430000000|2023-08-07 17:40:00|49097.5|49047.5|49093.5|49043.5|49131|49070.5|49082.5|49030|378
1691430300000|2023-08-07 17:45:00|49096|49046|49088.5|49038.5|49121|49058.5|49060.5|49008|366
1691430600000|2023-08-07 17:50:00|49078.5|49028.5|49053.5|49003.5|49093|49033.5|49045.5|48993|319
1691430900000|2023-08-07 17:55:00|49064|49014|49063.5|49013.5|49081|49016|49020.5|48968|476
1691431200000|2023-08-07 18:00:00|49053.5|49003.5|49017.5|48967.5|49068.5|49008.5|49009.5|48948|401
1691431500000|2023-08-07 18:05:00|49023|48973|49023.5|48973.5|49058|48998.5|49000.5|48948|345
1691431800000|2023-08-07 18:10:00|49010.5|48960.5|49025.5|48945.5|49053|48993|49000.5|48943|295
1691432100000|2023-08-07 18:15:00|49010.5|48960.5|49015.5|48965.5|49043|48985|49000.5|48943|250
1691432400000|2023-08-07 18:20:00|49030|48980|49003.5|48953.5|49033|48980|48980.5|48918|157
1691432700000|2023-08-07 18:25:00|49018|48938|49002.5|48952.5|49038.5|48978.5|48995.5|48938|293
1691433000000|2023-08-07 18:30:00|49008.5|48958.5|48980.5|48930.5|49018|48958.5|48965.5|48900.5|309
1691433300000|2023-08-07 18:35:00|48995|48945|49003.5|48953.5|49026|48963.5|48975.5|48913|352
1691433600000|2023-08-07 18:40:00|49006|48956|48980.5|48930.5|49026|48962.5|48975.5|48913|332
1691433900000|2023-08-07 18:45:00|48993.5|48943.5|48980.5|48930.5|49011|48948.5|48970.5|48908|336
1691434200000|2023-08-07 18:50:00|48993.5|48943.5|48997|48947|49018.5|48953.5|48977|48913|313
1691434500000|2023-08-07 18:55:00|49003.5|48953.5|48992.5|48942.5|49018|48960.5|48987|48923|377
1691434800000|2023-08-07 19:00:00|48998.5|48948.5|49008.5|48958.5|49018|48960|48987|48925|231
1691435100000|2023-08-07 19:05:00|49003|48953|48996|48946|49021|48958.5|48975.5|48915.5|256
1691435400000|2023-08-07 19:10:00|48985.5|48935.5|48988.5|48938.5|49008|48948.5|48970.5|48913|142
1691435700000|2023-08-07 19:15:00|48993|48943|48983|48933|49005|48948|48965.5|48908|289
1691436000000|2023-08-07 19:20:00|48990|48910|48985|48935|48993|48935|48955.5|48895.5|226
1691436300000|2023-08-07 19:25:00|48984|48934|48977.5|48927.5|48998.5|48940|48965.5|48908|104
1691436600000|2023-08-07 19:30:00|48978.5|48928.5|48983.5|48933.5|48998|48940|48970.5|48903|94
1691436900000|2023-08-07 19:35:00|48988|48938|48983.5|48933.5|48998.5|48938.5|48972.5|48908|151
1691437200000|2023-08-07 19:40:00|48983|48933|48995|48945|49003.5|48945|48970.5|48905.5|167
1691437500000|2023-08-07 19:45:00|48988.5|48938.5|48986|48936|49015|48953.5|48970.5|48908|170
1691437800000|2023-08-07 19:50:00|48978|48928|48998|48918|48998|48940|48965.5|48900.5|220
1691438100000|2023-08-07 19:55:00|48988|48938|48973.5|48923.5|49003.5|48943.5|48960.5|48893|161
1691496600000|2023-08-08 12:10:00|49334.5|49284.5|49356.5|49306.5|49397|49336.5|49315|49262|444
1691496900000|2023-08-08 12:15:00|49359|49309|49394.5|49314.5|49407|49346.5|49343|49287|588
1691497200000|2023-08-08 12:20:00|49363|49313|49312|49232|49392|49331|49283|49227|580
1691497500000|2023-08-08 12:25:00|49288|49238|49357.5|49307.5|49429|49369|49288|49234.5|590
1691497800000|2023-08-08 12:30:00|49363.5|49313.5|49342.5|49292.5|49367|49313.5|49292.5|49230|541
1691498100000|2023-08-08 12:35:00|49346.5|49296.5|49260|49210|49365|49306.5|49252.5|49192|615
1691498400000|2023-08-08 12:40:00|49262|49212|49287|49207|49307|49247|49237|49172.5|494
1691498700000|2023-08-08 12:45:00|49272.5|49222.5|49254|49204|49297.5|49236|49227.5|49167|470
1691499000000|2023-08-08 12:50:00|49251.5|49201.5|49228|49178|49287|49226.5|49214|49152|461
1691499300000|2023-08-08 12:55:00|49229|49179|49250|49200|49265|49212|49211.5|49147|483
1691499600000|2023-08-08 13:00:00|49251.5|49201.5|49273|49223|49292|49231.5|49241.5|49177|519
1691499900000|2023-08-08 13:05:00|49267.5|49217.5|49251.5|49201.5|49322|49266.5|49242.5|49177|516
1691500200000|2023-08-08 13:10:00|49250|49200|49252|49172|49272.5|49216.5|49192.5|49127|489
1691500500000|2023-08-08 13:15:00|49236.5|49186.5|49252|49172|49262|49201.5|49211|49147|409
1691500800000|2023-08-08 13:20:00|49237.5|49187.5|49189|49139|49262|49201.5|49181|49117|498
1691501100000|2023-08-08 13:25:00|49185|49135|49159.5|49109.5|49202|49141|49139.5|49087|467
1691501400000|2023-08-08 13:30:00|49149.5|49099.5|49216.5|49166.5|49234|49174|49149.5|49087|638
1691501700000|2023-08-08 13:35:00|49217.5|49167.5|49232|49182|49277|49216.5|49187.5|49137.5|583
1691502000000|2023-08-08 13:40:00|49242|49162|49247.5|49197.5|49267|49204|49184.5|49122|713
1691502300000|2023-08-08 13:45:00|49252.5|49202.5|49289.5|49239.5|49307|49247|49231.5|49169|645
1691502600000|2023-08-08 13:50:00|49294|49244|49266.5|49216.5|49307|49247|49242.5|49180.5|540
1691502900000|2023-08-08 13:55:00|49265|49215|49275|49225|49290|49231.5|49237.5|49180|551
1691503200000|2023-08-08 14:00:00|49272.5|49222.5|49285|49235|49320|49262.5|49260.5|49205|607
1691503500000|2023-08-08 14:05:00|49290.5|49240.5|49262.5|49212.5|49303|49240.5|49238.5|49185.5|527
1691503800000|2023-08-08 14:10:00|49247.5|49197.5|49295|49245|49316|49252.5|49214|49151|481
1691504100000|2023-08-08 14:15:00|49294|49244|49354.5|49304.5|49366|49307.5|49294|49243|446
1691504400000|2023-08-08 14:20:00|49355|49305|49352.5|49302.5|49371|49307.5|49324|49260.5|387
1691504700000|2023-08-08 14:25:00|49350|49300|49245.5|49195.5|49366|49302.5|49244|49191|412
1691505000000|2023-08-08 14:30:00|49261|49181|49255.5|49205.5|49301|49237.5|49240|49181|446
1691505300000|2023-08-08 14:35:00|49276|49196|49262|49212|49291|49230.5|49244|49181|413
1691505600000|2023-08-08 14:40:00|49258.5|49208.5|49235|49185|49291|49227.5|49220|49161|377
1691505900000|2023-08-08 14:45:00|49224.5|49174.5|49255.5|49175.5|49261|49197.5|49202|49138|478
1691506200000|2023-08-08 14:50:00|49237.5|49187.5|49215|49165|49271|49207.5|49215|49155.5|331
1691506500000|2023-08-08 14:55:00|49220|49170|49255|49205|49276|49212.5|49215|49153|373
1691506800000|2023-08-08 15:00:00|49252.5|49202.5|49285.5|49205.5|49293|49235|49240|49176|293
1691507100000|2023-08-08 15:05:00|49277.5|49227.5|49256|49176|49291|49227.5|49234.5|49175.5|321
1691507400000|2023-08-08 15:10:00|49247.5|49197.5|49210.5|49130.5|49261|49197.5|49190|49125.5|296
1691507700000|2023-08-08 15:15:00|49206|49126|49152.5|49102.5|49208|49145|49144.5|49080.5|265
1691508000000|2023-08-08 15:20:00|49150.5|49100.5|49175|49125|49206|49145|49144.5|49083|336
1691508300000|2023-08-08 15:25:00|49170|49120|49140.5|49090.5|49201|49137.5|49134|49084|298
1691508600000|2023-08-08 15:30:00|49155|49105|49160.5|49080.5|49166|49105|49125|49063|292
1691508900000|2023-08-08 15:35:00|49142.5|49092.5|49100|49050|49161|49097.5|49069|49006|387
1691509200000|2023-08-08 15:40:00|49097.5|49047.5|49120.5|49040.5|49126|49065|49089.5|49025.5|287
1691509500000|2023-08-08 15:45:00|49107.5|49057.5|49095.5|49015.5|49137.5|49087.5|49065|49005.5|282
1691509800000|2023-08-08 15:50:00|49080|49030|49107.5|49057.5|49113|49057.5|49069|49005.5|314
1691510100000|2023-08-08 15:55:00|49102.5|49052.5|49135.5|49055.5|49143|49085|49095|49033|161
1691510400000|2023-08-08 16:00:00|49126|49076|49102.5|49052.5|49141|49077.5|49092|49025.5|357
1691510700000|2023-08-08 16:05:00|49100|49050|49078|49028|49116|49055|49069|49006|319
1691511000000|2023-08-08 16:10:00|49079.5|49029.5|49062|48982|49101|49038|49039.5|48977|314
1691511300000|2023-08-08 16:15:00|49047.5|48997.5|49051|49001|49087|49025|49045|48982|277
1691511600000|2023-08-08 16:20:00|49053|49003|49075|49025|49092|49028|49034.5|48972|268
1691511900000|2023-08-08 16:25:00|49068|49018|49057|49007|49092|49035|49054|48992|301
1691512200000|2023-08-08 16:30:00|49057.5|49007.5|49039.5|48989.5|49074|49010|49030|48967|291
1691512500000|2023-08-08 16:35:00|49057|48977|49048|48998|49082|49018|49034.5|48972|152
1691512800000|2023-08-08 16:40:00|49047|48997|49057.5|49007.5|49072|49009|49039.5|48977|262
1691513100000|2023-08-08 16:45:00|49056.5|49006.5|49052|49002|49072|49009|49039.5|48975.5|204
1691513400000|2023-08-08 16:50:00|49069|48989|49064.5|49014.5|49092|49029|49055|48988|336
1691513700000|2023-08-08 16:55:00|49063|49013|49057.5|49007.5|49082|49017.5|49039.5|48977|312
1691514000000|2023-08-08 17:00:00|49056.5|49006.5|49045.5|48995.5|49072|49009|49030|48965.5|249
1691514300000|2023-08-08 17:05:00|49040.5|48990.5|49034.5|48984.5|49067|49005|49030|48972|183
1691514600000|2023-08-08 17:10:00|49052|48972|49060|49010|49077|49015|49035|48972|203
1691514900000|2023-08-08 17:15:00|49061.5|49011.5|49072.5|49022.5|49092|49029|49049.5|48992|214
1691515200000|2023-08-08 17:20:00|49077.5|49027.5|49070.5|49020.5|49097|49035|49064.5|49002|155
1691515500000|2023-08-08 17:25:00|49072.5|49022.5|49035|48985|49097|49035|49034.5|48984|254
1691515800000|2023-08-08 17:30:00|49039|48989|49017|48937|49054|48995|48989|48928|488
1691516100000|2023-08-08 17:35:00|49001.5|48951.5|48984.5|48934.5|49032|48968.5|48980|48916.5|369
1691516400000|2023-08-08 17:40:00|48994|48944|48974|48924|49002|48945|48939|48877|398
1691516700000|2023-08-08 17:45:00|48969.5|48919.5|48979|48899|48992|48929.5|48954|48891.5|283
1691517000000|2023-08-08 17:50:00|48965|48915|48955|48905|48982|48924.5|48939|48879|296
1691517300000|2023-08-08 17:55:00|48959.5|48909.5|48969.5|48919.5|49002|48939.5|48922|48862|466
1691517600000|2023-08-08 18:00:00|48974.5|48924.5|48970.5|48920.5|48999|48939|48969.5|48907|243
1691517900000|2023-08-08 18:05:00|48972.5|48922.5|49012.5|48932.5|49020|48956.5|48969.5|48908|327
1691518200000|2023-08-08 18:10:00|49004|48954|48962|48912|49018|48955|48950|48887.5|299
1691518500000|2023-08-08 18:15:00|48983|48903|48972.5|48922.5|48993|48932.5|48959.5|48898|284
1691518800000|2023-08-08 18:20:00|48990|48910|48962|48912|49008|48946.5|48959.5|48898|240
1691519100000|2023-08-08 18:25:00|48959.5|48909.5|48988.5|48938.5|49028|48965|48959.5|48897.5|245
1691519400000|2023-08-08 18:30:00|48985|48935|49028|48948|49033.5|48969|48980|48915.5|252
1691519700000|2023-08-08 18:35:00|49009|48959|49033|48953|49045|48980|48995|48933|334
1691520000000|2023-08-08 18:40:00|49017|48967|49058|48978|49058.5|48995|49015|48950.5|191
1691520300000|2023-08-08 18:45:00|49053.5|48973.5|49032.5|48982.5|49053.5|48994|49015|48953|239
1691520600000|2023-08-08 18:50:00|49036.5|48986.5|49027.5|48977.5|49065|49001.5|49019|48960.5|260
1691520900000|2023-08-08 18:55:00|49025.5|48975.5|49013.5|48933.5|49048|48985|48980|48915.5|362
1691521200000|2023-08-08 19:00:00|49010.5|48930.5|48987|48937|49013.5|48954|48980|48918|223
1691521500000|2023-08-08 19:05:00|48991|48941|48997.5|48947.5|49023.5|48959|48984.5|48923|212
1691521800000|2023-08-08 19:10:00|48998.5|48948.5|48990|48940|49018|48955|48984.5|48920.5|183
1691522100000|2023-08-08 19:15:00|48986.5|48936.5|49002.5|48952.5|49019|48955|48980|48923|178
1691522400000|2023-08-08 19:20:00|49004|48954|48994.5|48944.5|49013|48958|48990.5|48928|103
1691522700000|2023-08-08 19:25:00|48992.5|48942.5|49005.5|48925.5|49013|48949.5|48985|48925|157
1691523000000|2023-08-08 19:30:00|48994.5|48944.5|49007.5|48957.5|49030|48967|48992.5|48925.5|230
1691523300000|2023-08-08 19:35:00|49004.5|48954.5|48999.5|48949.5|49028|48965|48995|48933|163
1691523600000|2023-08-08 19:40:00|49004.5|48954.5|48987.5|48937.5|49018|48954.5|48980.5|48918|144
1691523900000|2023-08-08 19:45:00|48994.5|48944.5|48994.5|48944.5|49015|48954.5|48987.5|48923|225
1691524200000|2023-08-08 19:50:00|48992.5|48942.5|48989.5|48939.5|49013|48949.5|48985.5|48923|142
1691524500000|2023-08-08 19:55:00|48987.5|48937.5|48995.5|48945.5|49015|48953.5|48985.5|48918|178
1691583000000|2023-08-09 12:10:00|48985|48905|49031|48951|49054|49000|48959.5|48905|335
1691583300000|2023-08-09 12:15:00|49022.5|48972.5|49004.5|48954.5|49039|48977|48979.5|48929|470
1691583600000|2023-08-09 12:20:00|49010|48960|49076|48996|49083|49033|48944.5|48894.5|674
1691583900000|2023-08-09 12:25:00|49064.5|49014.5|48904.5|48854.5|49086.5|49022.5|48894.5|48844|610
1691584200000|2023-08-09 12:30:00|48914.5|48864.5|48846.5|48796.5|48936|48877.5|48825|48769|650
1691584500000|2023-08-09 12:35:00|48859|48779|48814.5|48764.5|48859|48797.5|48765|48706|604
1691584800000|2023-08-09 12:40:00|48809.5|48759.5|48860|48810|48889|48828|48809.5|48744|510
1691585100000|2023-08-09 12:45:00|48859.5|48809.5|48829.5|48779.5|48871|48817|48805|48749|446
1691585400000|2023-08-09 12:50:00|48824.5|48774.5|48854.5|48804.5|48874.5|48817|48805|48746|422
1691585700000|2023-08-09 12:55:00|48852|48802|48994.5|48944.5|49014|48953|48852|48786|583
1691586000000|2023-08-09 13:00:00|49003|48953|49035|48985|49054|48992|48985|48924|557
1691586300000|2023-08-09 13:05:00|49049|48969|48995|48945|49056|48997.5|48985|48926|446
1691586600000|2023-08-09 13:10:00|48997.5|48947.5|48940|48890|49034|48972.5|48923|48869|557
1691586900000|2023-08-09 13:15:00|48945|48895|48917|48867|48979|48917.5|48905|48844|424
1691587200000|2023-08-09 13:20:00|48923|48873|48940|48890|48986|48925|48918|48854|419
1691587500000|2023-08-09 13:25:00|48937|48887|48910|48860|48959|48897|48885|48824|513
1691587800000|2023-08-09 13:30:00|48904.5|48854.5|48974.5|48924.5|48999|48935|48885|48819|593
1691588100000|2023-08-09 13:35:00|48990|48940|48984|48904|49029|48968|48957.5|48894|589
1691588400000|2023-08-09 13:40:00|48969.5|48919.5|48935|48885|48986|48924.5|48915|48851|513
1691588700000|2023-08-09 13:45:00|48944|48864|48970|48920|48994|48938|48895|48834|519
1691589000000|2023-08-09 13:50:00|48969.5|48919.5|49109|49029|49124|49062.5|48950.5|48900.5|595
1691589300000|2023-08-09 13:55:00|49090|49040|49025|48975|49129|49068|49020|48969|529
1691589600000|2023-08-09 14:00:00|49022.5|48972.5|48987.5|48937.5|49046|48985|48984.5|48924|561
1691589900000|2023-08-09 14:05:00|48990|48940|49015|48965|49039|48977|48969.5|48909|630
1691590200000|2023-08-09 14:10:00|49014.5|48964.5|49044|48964|49079|49015|49003|48939|485
1691590500000|2023-08-09 14:15:00|49029.5|48979.5|49019.5|48969.5|49069|49007|49005|48942|437
1691590800000|2023-08-09 14:20:00|49015|48965|49110|49060|49110|49060|49015|48964|468
1691591100000|2023-08-09 14:25:00|49104.5|49054.5|49062.5|49012.5|49124|49062.5|49052|48989|434
1691591400000|2023-08-09 14:30:00|49057|49007|49067.5|49017.5|49099|49037.5|49055|48991|509
1691591700000|2023-08-09 14:35:00|49070|49020|49020|48970|49089|49027|49012|48949|504
1691592000000|2023-08-09 14:40:00|49018|48968|49082|49032|49099.5|49037.5|49015|48959|437
1691592300000|2023-08-09 14:45:00|49085|49035|49083|49033|49104|49042|49055|48999|364
1691592600000|2023-08-09 14:50:00|49077|49027|49079.5|49029.5|49109.5|49052.5|49063|49006|454
1691592900000|2023-08-09 14:55:00|49085|49035|49074.5|49024.5|49114|49052.5|49063|49004|377
1691593200000|2023-08-09 15:00:00|49072.5|49022.5|49059.5|49009.5|49104|49042|49052|48989|485
1691593500000|2023-08-09 15:05:00|49065|49015|49101|49021|49124|49060|49048|48989|463
1691593800000|2023-08-09 15:10:00|49087.5|49037.5|49114.5|49064.5|49134|49080|49078|49019|302
1691594100000|2023-08-09 15:15:00|49120|49070|49149|49069|49169.5|49107|49108|49049|396
1691594400000|2023-08-09 15:20:00|49135|49085|49059.5|49009.5|49152|49090|49057|48994|401
1691594700000|2023-08-09 15:25:00|49053.5|49003.5|49079.5|48999.5|49092|49033|49033|48974|334
1691595000000|2023-08-09 15:30:00|49070|49020|49050|49000|49086|49027|49038.5|48979|315
1691595300000|2023-08-09 15:35:00|49045|48995|49022|48972|49059|48997.5|49018|48959|195
1691595600000|2023-08-09 15:40:00|49020|48970|49057|49007|49071|49010|49008.5|48949|247
1691595900000|2023-08-09 15:45:00|49072|48992|49060|49010|49079|49018|49038.5|48981|262
1691596200000|2023-08-09 15:50:00|49057.5|49007.5|49055|49005|49074|49015|49038.5|48979|167
1691596500000|2023-08-09 15:55:00|49053|49003|49049.5|48999.5|49094|49033|49033|48974|294
1691596800000|2023-08-09 16:00:00|49064|48984|49039|48959|49069|49007|49011|48949|309
1691597100000|2023-08-09 16:05:00|49024.5|48974.5|49004.5|48954.5|49049|48988|48978|48921|386
1691597400000|2023-08-09 16:10:00|49012|48962|49023.5|48973.5|49039|48982.5|49003|48941|209
1691597700000|2023-08-09 16:15:00|49021|48971|49045|48995|49064|49005|49015|48959|213
1691598000000|2023-08-09 16:20:00|49043.5|48993.5|49043|48993|49074|49012.5|49035|48979|218
1691598300000|2023-08-09 16:25:00|49050|49000|49043.5|48993.5|49064|49003|49028|48974|216
1691598600000|2023-08-09 16:30:00|49038.5|48988.5|49072|48992|49074|49012.5|49033|48974|242
1691598900000|2023-08-09 16:35:00|49057|49007|49077|49027|49104|49042|49053.5|48994|308
1691599200000|2023-08-09 16:40:00|49083|49033|49102|49052|49119.5|49062.5|49075|49014|243
1691599500000|2023-08-09 16:45:00|49093|49043|49079|48999|49119|49059.5|49058|48999|259
1691599800000|2023-08-09 16:50:00|49062.5|49012.5|49079.5|49029.5|49094|49033|49048|48989|211
1691600100000|2023-08-09 16:55:00|49076|49026|49074.5|49024.5|49094|49033|49058|48999|189
1691600400000|2023-08-09 17:00:00|49073.5|49023.5|49034.5|48984.5|49089|49033|49033.5|48969|231
1691600700000|2023-08-09 17:05:00|49033.5|48983.5|49014.5|48964.5|49057|48997.5|49008.5|48949|287
1691601000000|2023-08-09 17:10:00|49020|48970|48988.5|48938.5|49026|48970|48983|48924|245
1691601300000|2023-08-09 17:15:00|48997|48947|49014.5|48964.5|49029|48968|48988.5|48924|234
1691601600000|2023-08-09 17:20:00|49020|48970|49029.5|48979.5|49054|48992|49011|48952|272
1691601900000|2023-08-09 17:25:00|49038|48988|49098|49048|49109|49048|49028|48969|393
1691602200000|2023-08-09 17:30:00|49094.5|49044.5|49095|49045|49124.5|49068|49091|49031|363
1691602500000|2023-08-09 17:35:00|49098|49048|49139.5|49089.5|49172|49109.5|49093|49034|362
1691602800000|2023-08-09 17:40:00|49154|49074|49077.5|49027.5|49174|49109|49071|49009|398
1691603100000|2023-08-09 17:45:00|49083.5|49033.5|49118|49068|49129|49068.5|49073.5|49014|196
1691603400000|2023-08-09 17:50:00|49118.5|49068.5|49112.5|49062.5|49146|49082.5|49095|49034|230
1691603700000|2023-08-09 17:55:00|49113.5|49063.5|49105|49055|49144.5|49079.5|49095|49034|326
1691604000000|2023-08-09 18:00:00|49121|49041|49125|49075|49134|49075|49095|49036|315
1691604300000|2023-08-09 18:05:00|49122.5|49072.5|49149.5|49099.5|49159.5|49099.5|49112.5|49050|360
1691604600000|2023-08-09 18:10:00|49144.5|49094.5|49173|49093|49197|49138.5|49133.5|49073|328
1691604900000|2023-08-09 18:15:00|49156|49106|49118.5|49068.5|49173|49109.5|49112.5|49047|233
1691605200000|2023-08-09 18:20:00|49116|49066|49117.5|49067.5|49147|49085|49112.5|49047|317
1691605500000|2023-08-09 18:25:00|49118.5|49068.5|49094.5|49044.5|49129|49068.5|49075|49012|303
1691605800000|2023-08-09 18:30:00|49093.5|49043.5|49089.5|49039.5|49112|49049.5|49062.5|48997|210
1691606100000|2023-08-09 18:35:00|49086|49036|49094.5|49044.5|49107|49045|49075|49012|156
1691606400000|2023-08-09 18:40:00|49103.5|49053.5|49094.5|49044.5|49125|49064|49092.5|49027|150
1691606700000|2023-08-09 18:45:00|49093.5|49043.5|49090|49040|49117.5|49055|49085|49022|183
1691607000000|2023-08-09 18:50:00|49093.5|49043.5|49082.5|49032.5|49102|49045|49055|48994|316
1691607300000|2023-08-09 18:55:00|49088|49038|49063.5|49013.5|49107.5|49047|49045|48984|226
1691607600000|2023-08-09 19:00:00|49079|48999|49059.5|49009.5|49082.5|49019.5|49055|48990|130
1691607900000|2023-08-09 19:05:00|49061|49011|49073|49023|49090|49029|49055|48998|161
1691608200000|2023-08-09 19:10:00|49090|49010|49097.5|49047.5|49118|49055|49073|49008|207
1691608500000|2023-08-09 19:15:00|49113|49033|49103|49053|49123|49065|49095|49030|158
1691608800000|2023-08-09 19:20:00|49108.5|49058.5|49088.5|49038.5|49118|49058.5|49079|49017.5|134
1691609100000|2023-08-09 19:25:00|49098|49018|49109.5|49059.5|49123|49059.5|49082.5|49018|137
1691609400000|2023-08-09 19:30:00|49108.5|49058.5|49091|49041|49123|49059.5|49087.5|49022.5|203
1691609700000|2023-08-09 19:35:00|49093.5|49043.5|49088.5|49038.5|49112.5|49045|49082.5|49018|172
1691610000000|2023-08-09 19:40:00|49091|49041|49071.5|49021.5|49103|49042.5|49071.5|49007.5|161
1691610300000|2023-08-09 19:45:00|49076|49026|49077.5|49027.5|49098|49038|49071.5|49007.5|104
1691610600000|2023-08-09 19:50:00|49076|49026|49087|49037|49105|49041|49064|48998|144
1691610900000|2023-08-09 19:55:00|49083.5|49033.5|49079.5|49029.5|49108|49044.5|49066|49003|167
1691669400000|2023-08-10 12:10:00|48903.5|48853.5|48845.5|48795.5|48924|48858.5|48840|48779|322
1691669700000|2023-08-10 12:15:00|48850.5|48800.5|48801|48751|48891|48826|48785.5|48726|545
1691670000000|2023-08-10 12:20:00|48802.5|48752.5|48810|48760|48846|48781|48800.5|48739|479
1691670300000|2023-08-10 12:25:00|48803.5|48753.5|48818|48738|48826|48765|48765.5|48700|521
1691670600000|2023-08-10 12:30:00|48816|48736|48710.5|48660.5|48821|48753|48575|48521|897
1691670900000|2023-08-10 12:35:00|48708|48658|48734|48654|48734|48666.5|48625|48575|848
1691671200000|2023-08-10 12:40:00|48685|48635|48801|48751|48846|48785.5|48685|48635|899
1691671500000|2023-08-10 12:45:00|48795|48745|48681.5|48631.5|48831|48766.5|48650|48594|888
1691671800000|2023-08-10 12:50:00|48694|48614|48633|48583|48696|48635|48625|48569|738
1691672100000|2023-08-10 12:55:00|48639.5|48589.5|48680.5|48630.5|48711|48644.5|48620|48559|711
1691672400000|2023-08-10 13:00:00|48694|48614|48655|48605|48694|48635|48635|48574|649
1691672700000|2023-08-10 13:05:00|48662|48612|48675.5|48625.5|48724|48660|48620|48559|670
1691673000000|2023-08-10 13:10:00|48694|48614|48689|48609|48719|48655|48660.5|48604|601
1691673300000|2023-08-10 13:15:00|48669|48619|48675|48625|48699|48645|48645|48584|538
1691673600000|2023-08-10 13:20:00|48650.5|48600.5|48669|48619|48710|48649|48620|48559|588
1691673900000|2023-08-10 13:25:00|48668|48618|48729.5|48679.5|48755|48694.5|48660.5|48602|595
1691674200000|2023-08-10 13:30:00|48725.5|48675.5|48719.5|48669.5|48770|48707|48705|48647|767
1691674500000|2023-08-10 13:35:00|48735|48685|48680.5|48630.5|48745|48695|48660.5|48602|714
1691674800000|2023-08-10 13:40:00|48683|48633|48650.5|48600.5|48735|48685|48635.5|48576|661
1691675100000|2023-08-10 13:45:00|48648|48598|48575.5|48525.5|48686|48635|48550.5|48495|694
1691675400000|2023-08-10 13:50:00|48584.5|48534.5|48566|48516|48625|48575|48564.5|48500|739
1691675700000|2023-08-10 13:55:00|48562|48512|48503|48453|48602.5|48545|48498|48448|604
1691676000000|2023-08-10 14:00:00|48514.5|48464.5|48510.5|48460.5|48565|48515|48500.5|48440|657
1691676300000|2023-08-10 14:05:00|48508|48458|48530|48450|48537.5|48485|48490.5|48430|619
1691676600000|2023-08-10 14:10:00|48516|48466|48497|48447|48550|48487.5|48479.5|48425|611
1691676900000|2023-08-10 14:15:00|48512|48432|48501|48451|48530|48475|48450.5|48390|607
1691677200000|2023-08-10 14:20:00|48500.5|48450.5|48500.5|48450.5|48535|48485|48455|48405|501
1691677500000|2023-08-10 14:25:00|48499.5|48449.5|48510.5|48460.5|48555|48491|48475|48425|490
1691677800000|2023-08-10 14:30:00|48518|48468|48530|48450|48532|48469.5|48475|48425|422
1691678100000|2023-08-10 14:35:00|48510.5|48460.5|48504.5|48454.5|48535|48485|48485.5|48425|378
1691678400000|2023-08-10 14:40:00|48509|48459|48545.5|48495.5|48572|48511|48495|48442|385
1691678700000|2023-08-10 14:45:00|48550.5|48500.5|48555|48505|48575|48511|48515|48455|556
1691679000000|2023-08-10 14:50:00|48520.5|48470.5|48520.5|48470.5|48555|48505|48510.5|48450|472
1691679300000|2023-08-10 14:55:00|48524.5|48474.5|48481.5|48431.5|48535|48485|48460.5|48402|615
1691679600000|2023-08-10 15:00:00|48474.5|48424.5|48476.5|48426.5|48519|48456.5|48455.5|48397|554
1691679900000|2023-08-10 15:05:00|48470.5|48420.5|48459|48409|48517|48455|48429|48377|446
1691680200000|2023-08-10 15:10:00|48460|48410|48477|48397|48505|48455|48440.5|48382|509
1691680500000|2023-08-10 15:15:00|48453|48403|48470|48420|48497|48430|48438|48384|490
1691680800000|2023-08-10 15:20:00|48471.5|48421.5|48495|48445|48514|48449|48445|48395|442
1691681100000|2023-08-10 15:25:00|48490|48440|48487.5|48437.5|48517|48454.5|48465|48415|435
1691681400000|2023-08-10 15:30:00|48488|48438|48472.5|48422.5|48512|48446.5|48465.5|48412|327
1691681700000|2023-08-10 15:35:00|48477.5|48427.5|48475|48425|48502|48436.5|48460.5|48402|226
1691682000000|2023-08-10 15:40:00|48477.5|48427.5|48485.5|48435.5|48517|48456.5|48465|48407|295
1691682300000|2023-08-10 15:45:00|48489.5|48439.5|48497.5|48447.5|48519|48455.5|48475|48417|347
1691682600000|2023-08-10 15:50:00|48488|48438|48500|48450|48520|48456.5|48488|48430|391
1691682900000|2023-08-10 15:55:00|48505|48455|48485|48435|48517|48456.5|48470.5|48410|246
1691683200000|2023-08-10 16:00:00|48483|48433|48489.5|48439.5|48510.5|48446.5|48475|48415|339
1691683500000|2023-08-10 16:05:00|48505|48425|48480.5|48430.5|48505.5|48445.5|48474|48415|377
1691683800000|2023-08-10 16:10:00|48479.5|48429.5|48475|48425|48505|48441.5|48460.5|48402|238
1691684100000|2023-08-10 16:15:00|48467.5|48417.5|48493|48443|48515|48453|48460.5|48400|328
1691684400000|2023-08-10 16:20:00|48497.5|48447.5|48527.5|48477.5|48540.5|48477.5|48490.5|48430|263
1691684700000|2023-08-10 16:25:00|48529.5|48479.5|48530.5|48480.5|48560.5|48497.5|48515|48455|382
1691685000000|2023-08-10 16:30:00|48530|48480|48560.5|48510.5|48590|48527.5|48525|48467|468
1691685300000|2023-08-10 16:35:00|48552.5|48502.5|48521.5|48471.5|48585.5|48522.5|48505|48447|515
1691685600000|2023-08-10 16:40:00|48512.5|48462.5|48539|48489|48560.5|48497.5|48510.5|48450|354
1691685900000|2023-08-10 16:45:00|48540.5|48490.5|48525|48475|48560|48497.5|48515|48460|225
1691686200000|2023-08-10 16:50:00|48524.5|48474.5|48560|48480|48565.5|48503|48522.5|48462|203
1691686500000|2023-08-10 16:55:00|48540|48490|48560.5|48510.5|48590|48527.5|48535|48477|347
1691686800000|2023-08-10 17:00:00|48567|48517|48562.5|48512.5|48595|48534.5|48550.5|48490|410
1691687100000|2023-08-10 17:05:00|48562|48512|48566.5|48516.5|48580.5|48519.5|48540.5|48480|429
1691687400000|2023-08-10 17:10:00|48568|48518|48550.5|48500.5|48585|48524|48545|48487|307
1691687700000|2023-08-10 17:15:00|48552.5|48502.5|48568|48518|48587|48525|48540.5|48480|433
1691688000000|2023-08-10 17:20:00|48560.5|48510.5|48595|48545|48622|48559|48560.5|48500|356
1691688300000|2023-08-10 17:25:00|48598|48548|48600.5|48550.5|48630|48569|48584.5|48525|323
1691688600000|2023-08-10 17:30:00|48606.5|48556.5|48657.5|48607.5|48680|48617.5|48605|48550|556
1691688900000|2023-08-10 17:35:00|48675|48595|48692|48612|48697|48637.5|48647.5|48590|448
1691689200000|2023-08-10 17:40:00|48673|48623|48659.5|48609.5|48695|48633|48655.5|48595|506
1691689500000|2023-08-10 17:45:00|48663|48613|48646.5|48596.5|48680|48617.5|48612.5|48555|526
1691689800000|2023-08-10 17:50:00|48648|48598|48648|48598|48675|48613|48617.5|48555|509
1691690100000|2023-08-10 17:55:00|48645|48595|48732|48652|48735|48675|48635|48582|606
1691690400000|2023-08-10 18:00:00|48722.5|48672.5|48742|48662|48770|48708|48715.5|48660|571
1691690700000|2023-08-10 18:05:00|48727.5|48677.5|48720|48670|48737|48682.5|48690.5|48635|554
1691691000000|2023-08-10 18:10:00|48732|48652|48745.5|48695.5|48770|48708|48695|48635|504
1691691300000|2023-08-10 18:15:00|48752.5|48702.5|48727|48677|48770|48708|48715|48660|573
1691691600000|2023-08-10 18:20:00|48720.5|48670.5|48695.5|48645.5|48740|48683|48685|48625|495
1691691900000|2023-08-10 18:25:00|48695|48645|48750.5|48700.5|48770|48708|48690.5|48635|485
1691692200000|2023-08-10 18:30:00|48752|48702|48734.5|48684.5|48767|48705.5|48720.5|48659.5|324
1691692500000|2023-08-10 18:35:00|48729.5|48679.5|48729.5|48679.5|48755|48691.5|48720.5|48659.5|443
1691692800000|2023-08-10 18:40:00|48725|48675|48735|48685|48767|48706.5|48722.5|48660|373
1691693100000|2023-08-10 18:45:00|48740|48690|48725.5|48675.5|48760|48696.5|48705|48645|409
1691693400000|2023-08-10 18:50:00|48727.5|48677.5|48708|48658|48742|48684.5|48685|48624.5|434
1691693700000|2023-08-10 18:55:00|48711.5|48661.5|48724.5|48674.5|48740|48679.5|48700.5|48639.5|259
1691694000000|2023-08-10 19:00:00|48720.5|48670.5|48747.5|48697.5|48780|48716.5|48720.5|48670|451
1691694300000|2023-08-10 19:05:00|48737.5|48687.5|48744.5|48694.5|48765|48701.5|48735|48675|340
1691694600000|2023-08-10 19:10:00|48747.5|48697.5|48784|48704|48786|48724.5|48735|48676|359
1691694900000|2023-08-10 19:15:00|48765.5|48715.5|48770.5|48720.5|48799|48735|48744.5|48684|392
1691695200000|2023-08-10 19:20:00|48779|48729|48805|48755|48824|48761.5|48770.5|48709|326
1691695500000|2023-08-10 19:25:00|48800.5|48750.5|48814|48764|48854|48791.5|48800.5|48739|365
1691695800000|2023-08-10 19:30:00|48805|48755|48829|48779|48849.5|48787|48805|48749|313
1691696100000|2023-08-10 19:35:00|48830|48780|48829.5|48779.5|48847|48784|48814|48754|217
1691696400000|2023-08-10 19:40:00|48827|48777|48849.5|48799.5|48869.5|48806.5|48825|48761|259
1691696700000|2023-08-10 19:45:00|48848|48798|48844.5|48794.5|48869|48806.5|48830.5|48771|232
1691697000000|2023-08-10 19:50:00|48847.5|48797.5|48859.5|48809.5|48874.5|48811.5|48835.5|48774|257
1691697300000|2023-08-10 19:55:00|48855.5|48805.5|48854.5|48804.5|48881|48824|48835.5|48774|471
1691755800000|2023-08-11 12:10:00|48803.5|48753.5|48826.5|48776.5|48873|48812|48782.5|48732.5|440
1691756100000|2023-08-11 12:15:00|48812.5|48762.5|48818.5|48768.5|48858|48791.5|48765|48715|598
1691756400000|2023-08-11 12:20:00|48819|48769|48765|48715|48828|48771|48732.5|48682.5|558
1691756700000|2023-08-11 12:25:00|48784|48734|48799|48749|48829|48767|48727.5|48677.5|507
1691757000000|2023-08-11 12:30:00|48791|48741|48942|48862|48942|48879|48770|48719|791
1691757300000|2023-08-11 12:35:00|48902|48852|48846.5|48796.5|48957|48892|48816.5|48766.5|733
1691757600000|2023-08-11 12:40:00|48864|48784|48871|48821|48894|48831.5|48825|48764|669
1691757900000|2023-08-11 12:45:00|48874|48824|48991.5|48941.5|48998|48941.5|48865|48804|637
1691758200000|2023-08-11 12:50:00|48996.5|48946.5|48978|48928|49038|48976.5|48975|48913|714
1691758500000|2023-08-11 12:55:00|48980.5|48930.5|49038|48988|49072|49015|48950.5|48888|694
1691758800000|2023-08-11 13:00:00|49040.5|48990.5|49005|48955|49053|48996|48955|48889|658
1691759100000|2023-08-11 13:05:00|49000.5|48950.5|49001.5|48951.5|49040.5|48979|48980|48914|654
1691759400000|2023-08-11 13:10:00|49000.5|48950.5|49023.5|48973.5|49043|48981|48980.5|48914|544
1691759700000|2023-08-11 13:15:00|49023|48973|49043.5|48993.5|49116|49059|49008.5|48944|587
1691760000000|2023-08-11 13:20:00|49059|48979|49022|48972|49084|49026|48995|48934|613
1691760300000|2023-08-11 13:25:00|49026.5|48976.5|49046|48996|49063|49005|49017.5|48954|479
1691760600000|2023-08-11 13:30:00|49044|48994|49049|48999|49080.5|49019|49020.5|48959|661
1691760900000|2023-08-11 13:35:00|49046|48996|49008.5|48958.5|49063|49001.5|48983.5|48919|645
1691761200000|2023-08-11 13:40:00|49009|48959|49001.5|48951.5|49046|48987|48995|48929|651
1691761500000|2023-08-11 13:45:00|49011|48931|49028|48978|49049|48991.5|48995|48931|566
1691761800000|2023-08-11 13:50:00|49025|48975|49013.5|48963.5|49075.5|49015|49013.5|48951|616
1691762100000|2023-08-11 13:55:00|49015.5|48965.5|49018.5|48968.5|49061|48998|49008.5|48946|493
1691762400000|2023-08-11 14:00:00|49015|48965|48963|48913|49020.5|48970.5|48933.5|48869|933
1691762700000|2023-08-11 14:05:00|48965.5|48915.5|49005|48955|49034|48975|48945.5|48884|722
1691763000000|2023-08-11 14:10:00|49013|48963|48996|48946|49064|49005|48988.5|48924|670
1691763300000|2023-08-11 14:15:00|48995.5|48945.5|48940.5|48890.5|49011|48955|48930.5|48869|714
1691763600000|2023-08-11 14:20:00|48943|48893|48901|48851|48943|48893|48880.5|48816|702
1691763900000|2023-08-11 14:25:00|48903.5|48853.5|48909|48859|48939|48877|48890.5|48826|708
1691764200000|2023-08-11 14:30:00|48905.5|48855.5|48939|48859|48939|48881.5|48888.5|48824|653
1691764500000|2023-08-11 14:35:00|48924|48874|48860.5|48810.5|48970.5|48905|48858.5|48798|675
1691764800000|2023-08-11 14:40:00|48855.5|48805.5|48838|48758|48868|48815|48820.5|48755|652
1691765100000|2023-08-11 14:45:00|48828|48778|48845|48795|48865|48805|48820.5|48758|532
1691765400000|2023-08-11 14:50:00|48858|48778|48808.5|48758.5|48885.5|48825.5|48792.5|48733|647
1691765700000|2023-08-11 14:55:00|48815|48765|48834|48784|48873|48815|48802|48738|614
1691766000000|2023-08-11 15:00:00|48838|48788|48814|48764|48863|48801.5|48795|48730|628
1691766300000|2023-08-11 15:05:00|48828|48748|48811|48761|48833|48775|48782.5|48718|551
1691766600000|2023-08-11 15:10:00|48813.5|48763.5|48868.5|48818.5|48888|48826.5|48808.5|48748|539
1691766900000|2023-08-11 15:15:00|48867|48817|48880|48830|48908|48856.5|48865|48800|493
1691767200000|2023-08-11 15:20:00|48883|48833|48881|48831|48900|48836.5|48858|48793|416
1691767500000|2023-08-11 15:25:00|48880.5|48830.5|48926.5|48876.5|48943|48881.5|48878|48813|360
1691767800000|2023-08-11 15:30:00|48931.5|48881.5|48965|48915|48988|48928|48920|48858|425
1691768100000|2023-08-11 15:35:00|48962.5|48912.5|48998|48918|48998|48936.5|48938|48873|448
1691768400000|2023-08-11 15:40:00|48986.5|48936.5|49001.5|48951.5|49018|48959|48967.5|48905|469
1691768700000|2023-08-11 15:45:00|49000.5|48950.5|49000|48950|49033|48975|48993.5|48928|423
1691769000000|2023-08-11 15:50:00|49001|48951|48986.5|48936.5|49023|48965|48977|48913|355
1691769300000|2023-08-11 15:55:00|48980|48930|48976.5|48926.5|48998|48936.5|48960|48898|435
1691769600000|2023-08-11 16:00:00|48974|48924|48976|48926|48993|48935|48952.5|48888|485
1691769900000|2023-08-11 16:05:00|48975.5|48925.5|48980|48930|49003|48945|48958|48895|306
1691770200000|2023-08-11 16:10:00|48978.5|48928.5|48984|48934|49033|48975|48970|48905|350
1691770500000|2023-08-11 16:15:00|48980|48930|48942|48892|48998|48936.5|48938|48873|359
1691770800000|2023-08-11 16:20:00|48943|48893|48980.5|48900.5|48983|48921.5|48932|48868|395
1691771100000|2023-08-11 16:25:00|48964|48914|48960.5|48910.5|49010.5|48946.5|48955|48890|345
1691771400000|2023-08-11 16:30:00|48959|48909|48943.5|48893.5|48973|48915|48938|48878|387
1691771700000|2023-08-11 16:35:00|48945.5|48895.5|48970.5|48920.5|48985|48925|48933.5|48868|330
1691772000000|2023-08-11 16:40:00|48973|48923|48968|48918|48993|48928|48952.5|48888|307
1691772300000|2023-08-11 16:45:00|48966.5|48916.5|48960.5|48910.5|48983|48925|48932|48873|386
1691772600000|2023-08-11 16:50:00|48952.5|48902.5|48973|48923|48993|48931.5|48946|48880|349
1691772900000|2023-08-11 16:55:00|48988|48908|48967.5|48917.5|49010.5|48946.5|48962|48898|317
1691773200000|2023-08-11 17:00:00|48973|48923|48965|48915|49003|48945|48947|48883|248
1691773500000|2023-08-11 17:05:00|48980|48900|49014|48964|49028|48966.5|48962|48898|339
1691773800000|2023-08-11 17:10:00|49015.5|48965.5|49035.5|48985.5|49058|48996.5|49005|48943|393
1691774100000|2023-08-11 17:15:00|49035|48985|49045|48965|49053|48995|49022.5|48960|290
1691774400000|2023-08-11 17:20:00|49028.5|48978.5|49040|48960|49048|48986.5|49022.5|48958|194
1691774700000|2023-08-11 17:25:00|49027|48977|48996|48946|49043|48985|48985|48920|346
1691775000000|2023-08-11 17:30:00|49013|48933|49015.5|48965.5|49030.5|48969|48973|48908|445
1691775300000|2023-08-11 17:35:00|49012|48962|49018.5|48968.5|49048.5|48985|48985|48925|465
1691775600000|2023-08-11 17:40:00|49024|48974|49033|48953|49048.5|48986.5|49012|48948|435
1691775900000|2023-08-11 17:45:00|49024|48974|49023|48973|49048|48985|49012|48950|368
1691776200000|2023-08-11 17:50:00|49038|48958|49046.5|48996.5|49063|49001.5|49015|48950|318
1691776500000|2023-08-11 17:55:00|49055|48975|49035|48985|49063.5|49001.5|49022.5|48960|310
1691776800000|2023-08-11 18:00:00|49031.5|48981.5|49010.5|48960.5|49053|48995|49003|48938|330
1691777100000|2023-08-11 18:05:00|49007.5|48957.5|49003|48953|49023|48959|48983.5|48920|250
1691777400000|2023-08-11 18:10:00|49001.5|48951.5|49035|48955|49038|48976.5|48997|48933|267
1691777700000|2023-08-11 18:15:00|49026.5|48976.5|49033|48953|49043|48979|49012|48945|275
1691778000000|2023-08-11 18:20:00|49013.5|48963.5|49005|48955|49060.5|49005|49003|48938|395
1691778300000|2023-08-11 18:25:00|49006.5|48956.5|49009|48959|49028|48966.5|48988|48923|309
1691778600000|2023-08-11 18:30:00|49005|48955|49008|48928|49028|48966.5|48973|48913|343
1691778900000|2023-08-11 18:35:00|48999|48949|49005.5|48955.5|49033|48969|48992.5|48928|411
1691779200000|2023-08-11 18:40:00|49023|48943|49012|48962|49033|48969|49003|48943|247
1691779500000|2023-08-11 18:45:00|49028|48948|49020.5|48970.5|49033|48975|49007.5|48945|236
1691779800000|2023-08-11 18:50:00|49022.5|48972.5|49025.5|48975.5|49058|48995|49003|48943|391
1691780100000|2023-08-11 18:55:00|49021.5|48971.5|49041|48991|49063|49005|49018|48953|314
1691780400000|2023-08-11 19:00:00|49044|48994|49033|48983|49058|48996.5|49022.5|48958|289
1691780700000|2023-08-11 19:05:00|49036.5|48986.5|49045|48965|49048|48986.5|49012|48953|343
1691781000000|2023-08-11 19:10:00|49036.5|48986.5|49025.5|48975.5|49050|48995|49018|48953|229
1691781300000|2023-08-11 19:15:00|49024|48974|49033|48983|49045|48985|49007.5|48943|247
1691781600000|2023-08-11 19:20:00|49027|48977|49048.5|48998.5|49075|49016.5|49025|48960|218
1691781900000|2023-08-11 19:25:00|49046.5|48996.5|49058|48978|49060|48999|49035|48970|170
1691782200000|2023-08-11 19:30:00|49044|48994|49054|49004|49070|49015|49032.5|48968|246
1691782500000|2023-08-11 19:35:00|49047.5|48997.5|49063|49013|49075|49016.5|49042|48978|223
1691782800000|2023-08-11 19:40:00|49066.5|49016.5|49065|49015|49085|49026.5|49057|48993|208
1691783100000|2023-08-11 19:45:00|49066.5|49016.5|49070.5|49020.5|49083|49026.5|49053|48990|157
1691783400000|2023-08-11 19:50:00|49072.5|49022.5|49068.5|49018.5|49098|49041.5|49057|48993|254
1691783700000|2023-08-11 19:55:00|49067.5|49017.5|49066|49016|49103|49048|49062.5|49003|279
1692015000000|2023-08-14 12:10:00|49205|49155|49178.5|49128.5|49246|49187|49146.5|49096|478
1692015300000|2023-08-14 12:15:00|49161.5|49111.5|49203.5|49153.5|49216|49157.5|49126.5|49076.5|606
1692015600000|2023-08-14 12:20:00|49201.5|49151.5|49240.5|49190.5|49284|49222.5|49165|49115|699
1692015900000|2023-08-14 12:25:00|49264|49184|49330|49280|49349|49292.5|49236.5|49184|701
1692016200000|2023-08-14 12:30:00|49328.5|49278.5|49371|49291|49396|49328.5|49310|49256|674
1692016500000|2023-08-14 12:35:00|49345|49295|49354|49274|49391|49332.5|49315.5|49264|632
1692016800000|2023-08-14 12:40:00|49333.5|49283.5|49373|49323|49385|49335|49305.5|49254|530
1692017100000|2023-08-14 12:45:00|49363.5|49313.5|49381|49301|49406|49345|49348|49296|575
1692017400000|2023-08-14 12:50:00|49363.5|49313.5|49338.5|49288.5|49384|49320|49310|49259|594
1692017700000|2023-08-14 12:55:00|49333.5|49283.5|49353.5|49303.5|49401|49345|49328|49276|559
1692018000000|2023-08-14 13:00:00|49350|49300|49357|49277|49389|49335|49320.5|49267|787
1692018300000|2023-08-14 13:05:00|49343.5|49293.5|49424|49344|49464|49405|49330.5|49280.5|698
1692018600000|2023-08-14 13:10:00|49408.5|49358.5|49445|49395|49482|49425|49398|49344|727
1692018900000|2023-08-14 13:15:00|49441|49391|49460|49410|49507|49455|49419.5|49369|625
1692019200000|2023-08-14 13:20:00|49443|49393|49497.5|49447.5|49505|49455|49404.5|49342|651
1692019500000|2023-08-14 13:25:00|49492.5|49442.5|49524|49474|49542|49487.5|49490|49414|718
1692019800000|2023-08-14 13:30:00|49523.5|49473.5|49575|49525|49589|49530|49521.5|49457|774
1692020100000|2023-08-14 13:35:00|49572|49522|49622.5|49572.5|49647|49595|49544|49482|710
1692020400000|2023-08-14 13:40:00|49616.5|49566.5|49631|49581|49646|49593|49601.5|49536|689
1692020700000|2023-08-14 13:45:00|49629|49579|49635|49585|49671|49620|49602.5|49540|645
1692021000000|2023-08-14 13:50:00|49629|49579|49627|49577|49656|49597.5|49586.5|49530|671
1692021300000|2023-08-14 13:55:00|49638|49558|49595|49545|49652.5|49595|49576.5|49511|625
1692021600000|2023-08-14 14:00:00|49589|49539|49583|49503|49613|49555|49566.5|49503|534
1692021900000|2023-08-14 14:05:00|49578.5|49528.5|49575|49525|49598|49545|49551.5|49486|579
1692022200000|2023-08-14 14:10:00|49563.5|49513.5|49551|49471|49586|49527.5|49526.5|49461|652
1692022500000|2023-08-14 14:15:00|49533.5|49483.5|49545|49465|49556|49498|49501.5|49438|600
1692022800000|2023-08-14 14:20:00|49531|49481|49525|49475|49561|49507|49513.5|49451|581
1692023100000|2023-08-14 14:25:00|49533.5|49483.5|49540|49490|49561.5|49505|49508.5|49446|631
1692023400000|2023-08-14 14:30:00|49533.5|49483.5|49525|49475|49560|49500|49513.5|49446|533
1692023700000|2023-08-14 14:35:00|49527.5|49477.5|49511.5|49461.5|49541.5|49485|49501.5|49436|472
1692024000000|2023-08-14 14:40:00|49512|49462|49526|49446|49526.5|49468|49491|49426.5|409
1692024300000|2023-08-14 14:45:00|49511.5|49461.5|49526.5|49476.5|49553|49495|49496.5|49436|371
1692024600000|2023-08-14 14:50:00|49530|49480|49551|49471|49558|49505|49506.5|49441|489
1692024900000|2023-08-14 14:55:00|49537.5|49487.5|49571|49491|49581|49525|49527|49466|487
1692025200000|2023-08-14 15:00:00|49565|49515|49560|49510|49591|49533|49541.5|49476|541
1692025500000|2023-08-14 15:05:00|49557|49507|49571.5|49521.5|49593|49537|49551.5|49488|526
1692025800000|2023-08-14 15:10:00|49573.5|49523.5|49598|49548|49601.5|49548|49559.5|49492|402
1692026100000|2023-08-14 15:15:00|49592|49542|49554.5|49504.5|49606.5|49548|49509.5|49444.5|537
1692026400000|2023-08-14 15:20:00|49583.5|49533.5|49611.5|49561.5|49633|49578|49554.5|49487|367
1692026700000|2023-08-14 15:25:00|49626|49546|49612|49532|49632|49575|49559.5|49494.5|479
1692027000000|2023-08-14 15:30:00|49598.5|49548.5|49635.5|49585.5|49650|49593|49574.5|49507|483
1692027300000|2023-08-14 15:35:00|49643.5|49593.5|49611|49561|49655.5|49597.5|49579.5|49517|432
1692027600000|2023-08-14 15:40:00|49615|49565|49603.5|49553.5|49635.5|49578|49574.5|49509.5|337
1692027900000|2023-08-14 15:45:00|49599|49549|49606|49556|49640.5|49578.5|49574.5|49507|395
1692028200000|2023-08-14 15:50:00|49608.5|49558.5|49600.5|49520.5|49620|49558.5|49559.5|49497|351
1692028500000|2023-08-14 15:55:00|49579|49529|49595|49515|49605.5|49545|49549.5|49492|253
1692028800000|2023-08-14 16:00:00|49586|49536|49565|49485|49600.5|49536|49524.5|49462|328
1692029100000|2023-08-14 16:05:00|49539|49489|49527|49447|49567|49508.5|49504.5|49442|454
1692029400000|2023-08-14 16:10:00|49543.5|49493.5|49549.5|49499.5|49572|49513.5|49514.5|49449.5|379
1692029700000|2023-08-14 16:15:00|49544|49494|49542|49462|49585|49527|49524.5|49452|316
1692030000000|2023-08-14 16:20:00|49557|49507|49567|49517|49590|49529.5|49524.5|49457|361
1692030300000|2023-08-14 16:25:00|49561|49511|49539|49489|49582|49522|49514.5|49447|350
1692030600000|2023-08-14 16:30:00|49555|49475|49546.5|49496.5|49565|49505|49514.5|49452|280
1692030900000|2023-08-14 16:35:00|49548.5|49498.5|49538.5|49488.5|49560|49498.5|49509.5|49447|252
1692031200000|2023-08-14 16:40:00|49539|49489|49543|49493|49562|49503|49504.5|49439.5|253
1692031500000|2023-08-14 16:45:00|49545.5|49495.5|49511|49461|49562|49505|49489.5|49427|227
1692031800000|2023-08-14 16:50:00|49514|49464|49522|49442|49540|49478.5|49479.5|49414.5|284
1692032100000|2023-08-14 16:55:00|49509|49459|49464.5|49414.5|49525|49465|49454.5|49392|406
1692032400000|2023-08-14 17:00:00|49493|49443|49471.5|49421.5|49515|49455|49449.5|49379.5|336
1692032700000|2023-08-14 17:05:00|49470|49420|49468|49418|49490|49433|49429.5|49367|397
1692033000000|2023-08-14 17:10:00|49470.5|49420.5|49511.5|49461.5|49530|49468.5|49454.5|49384.5|395
1692033300000|2023-08-14 17:15:00|49515.5|49465.5|49504.5|49454.5|49540|49488.5|49474.5|49414.5|317
1692033600000|2023-08-14 17:20:00|49533|49483|49548.5|49498.5|49562|49501|49504.5|49437|309
1692033900000|2023-08-14 17:25:00|49558|49508|49504.5|49454.5|49567|49508|49504.5|49437|241
1692034200000|2023-08-14 17:30:00|49535.5|49485.5|49538.5|49488.5|49552|49491.5|49489.5|49427|220
1692034500000|2023-08-14 17:35:00|49533|49483|49513.5|49463.5|49555|49495|49489.5|49419.5|227
1692034800000|2023-08-14 17:40:00|49515.5|49465.5|49474.5|49424.5|49527|49465.5|49464.5|49407|276
1692035100000|2023-08-14 17:45:00|49503|49453|49533.5|49483.5|49545|49485|49489.5|49434.5|143
1692035400000|2023-08-14 17:50:00|49535.5|49485.5|49563.5|49513.5|49575|49515|49504.5|49442|361
1692035700000|2023-08-14 17:55:00|49553|49503|49529|49479|49570|49511|49499.5|49437|295
1692036000000|2023-08-14 18:00:00|49545|49465|49558.5|49508.5|49580|49518.5|49504.5|49437|340
1692036300000|2023-08-14 18:05:00|49534.5|49484.5|49579|49529|49596|49538.5|49524.5|49454.5|320
1692036600000|2023-08-14 18:10:00|49576|49526|49566|49516|49607|49548|49539.5|49482|398
1692036900000|2023-08-14 18:15:00|49564|49514|49548.5|49498.5|49583|49523.5|49514.5|49447|367
1692037200000|2023-08-14 18:20:00|49550.5|49500.5|49573.5|49523.5|49593|49533.5|49529.5|49464.5|314
1692037500000|2023-08-14 18:25:00|49568|49518|49563|49483|49583|49525|49547.5|49483|300
1692037800000|2023-08-14 18:30:00|49547.5|49497.5|49616.5|49566.5|49630|49570.5|49547.5|49483|392
1692038100000|2023-08-14 18:35:00|49621|49571|49630|49550|49630|49571|49592.5|49527.5|353
1692038400000|2023-08-14 18:40:00|49615|49565|49623.5|49573.5|49648|49588|49607.5|49545|376
1692038700000|2023-08-14 18:45:00|49628|49578|49620|49570|49640|49581|49607.5|49543|290
1692039000000|2023-08-14 18:50:00|49621.5|49571.5|49623|49573|49648|49588.5|49617.5|49552.5|301
1692039300000|2023-08-14 18:55:00|49638|49558|49637|49587|49673|49615|49617.5|49553|274
1692039600000|2023-08-14 19:00:00|49645.5|49595.5|49669|49619|49683|49625|49627.5|49563|481
1692039900000|2023-08-14 19:05:00|49671|49621|49712.5|49662.5|49743|49685|49662.5|49600|414
1692040200000|2023-08-14 19:10:00|49713.5|49663.5|49708.5|49658.5|49730|49671|49687.5|49625|354
1692040500000|2023-08-14 19:15:00|49708|49658|49698.5|49648.5|49723|49665|49682|49618|331
1692040800000|2023-08-14 19:20:00|49695.5|49645.5|49722.5|49672.5|49738|49678|49682|49628|336
1692041100000|2023-08-14 19:25:00|49717|49667|49727.5|49677.5|49748|49688|49702|49640|390
1692041400000|2023-08-14 19:30:00|49733|49683|49723.5|49673.5|49743|49683.5|49710|49645|342
1692041700000|2023-08-14 19:35:00|49721|49671|49677.5|49627.5|49733|49675|49672|49610|330
1692042000000|2023-08-14 19:40:00|49683.5|49633.5|49670.5|49620.5|49695|49638.5|49650|49585|294
1692042300000|2023-08-14 19:45:00|49665|49615|49673.5|49623.5|49688|49628.5|49662.5|49598|168
1692042600000|2023-08-14 19:50:00|49667.5|49617.5|49672.5|49622.5|49690|49630.5|49662.5|49597.5|174
1692042900000|2023-08-14 19:55:00|49667|49617|49675|49625|49708|49648.5|49667|49605|242
1692101400000|2023-08-15 12:10:00|49788|49708|49734|49684|49798|49739|49696.5|49646.5|575
1692101700000|2023-08-15 12:15:00|49711.5|49661.5|49809|49759|49820|49761.5|49699|49648|696
1692102000000|2023-08-15 12:20:00|49807|49757|49821|49771|49863|49801.5|49774|49723|700
1692102300000|2023-08-15 12:25:00|49804|49754|49790|49740|49833|49772|49734|49683|692
1692102600000|2023-08-15 12:30:00|49776.5|49726.5|49873|49823|49973|49914|49776.5|49726.5|906
1692102900000|2023-08-15 12:35:00|49879|49829|49894|49844|49925|49866.5|49805|49748|857
1692103200000|2023-08-15 12:40:00|49908|49828|49722|49672|49918|49856.5|49691.5|49630|840
1692103500000|2023-08-15 12:45:00|49724|49674|49641.5|49591.5|49745|49683.5|49639|49583|721
1692103800000|2023-08-15 12:50:00|49647|49597|49751|49701|49768|49712|49635|49585|694
1692104100000|2023-08-15 12:55:00|49749|49699|49771.5|49721.5|49790|49736.5|49685|49625|834
1692104400000|2023-08-15 13:00:00|49772|49722|49753|49703|49833|49769|49738|49683|769
1692104700000|2023-08-15 13:05:00|49753.5|49703.5|49676.5|49626.5|49770|49712|49637.5|49573|726
1692105000000|2023-08-15 13:10:00|49667.5|49617.5|49706|49656|49723|49666.5|49615|49558|768
1692105300000|2023-08-15 13:15:00|49702.5|49652.5|49762|49712|49790|49725|49701.5|49640|697
1692105600000|2023-08-15 13:20:00|49762.5|49712.5|49822|49772|49870|49807.5|49751.5|49690|809
1692105900000|2023-08-15 13:25:00|49811.5|49761.5|49859.5|49809.5|49895|49837|49797.5|49737|739
1692106200000|2023-08-15 13:30:00|49862.5|49812.5|49945|49865|49950|49885|49845|49790|816
1692106500000|2023-08-15 13:35:00|49929.5|49879.5|49934|49884|49977|49917|49911.5|49850|734
1692106800000|2023-08-15 13:40:00|49936.5|49886.5|49976|49926|50015|49956|49911.5|49850|727
1692107100000|2023-08-15 13:45:00|49990|49910|49941.5|49891.5|50015|49952|49939|49880|700
1692107400000|2023-08-15 13:50:00|49955|49875|49884|49834|49955|49891.5|49874.5|49810|602
1692107700000|2023-08-15 13:55:00|49887|49837|49915|49835|49950|49889|49881|49817|643
1692108000000|2023-08-15 14:00:00|49899|49849|49942|49892|49955|49902|49882.5|49832.5|771
1692108300000|2023-08-15 14:05:00|49952|49902|49875|49825|49988|49926|49875|49810|774
1692108600000|2023-08-15 14:10:00|49874.5|49824.5|49857|49777|49897|49838|49823|49765|763
1692108900000|2023-08-15 14:15:00|49835.5|49785.5|49809.5|49759.5|49875|49814|49799.5|49731.5|711
1692109200000|2023-08-15 14:20:00|49805|49755|49845|49795|49860.5|49798|49765|49701.5|666
1692109500000|2023-08-15 14:25:00|49842|49792|49884|49834|49920|49859|49835|49773|679
1692109800000|2023-08-15 14:30:00|49885|49835|49838.5|49788.5|49903|49839|49801.5|49738|747
1692110100000|2023-08-15 14:35:00|49836.5|49786.5|49833|49783|49875.5|49812|49811.5|49748|675
1692110400000|2023-08-15 14:40:00|49845|49765|49871|49821|49915|49852|49828.5|49765|682
1692110700000|2023-08-15 14:45:00|49874|49824|49805|49755|49878|49824|49783|49721.5|633
1692111000000|2023-08-15 14:50:00|49801.5|49751.5|49806.5|49756.5|49846.5|49786.5|49775|49715|598
1692111300000|2023-08-15 14:55:00|49811.5|49761.5|49832|49782|49848|49786.5|49785|49723|731
1692111600000|2023-08-15 15:00:00|49845|49765|49815.5|49765.5|49860.5|49795.5|49805|49748|557
1692111900000|2023-08-15 15:05:00|49816.5|49766.5|49793.5|49743.5|49838|49774|49791|49728|499
1692112200000|2023-08-15 15:10:00|49788.5|49738.5|49801|49751|49818|49755|49768|49708|345
1692112500000|2023-08-15 15:15:00|49805|49755|49806.5|49756.5|49830.5|49768|49785|49728|491
1692112800000|2023-08-15 15:20:00|49806|49756|49824|49774|49858|49795|49805|49743|482
1692113100000|2023-08-15 15:25:00|49827.5|49777.5|49776|49726|49855.5|49790.5|49765|49703|437
1692113400000|2023-08-15 15:30:00|49777|49727|49772.5|49722.5|49810.5|49749|49765|49703|395
1692113700000|2023-08-15 15:35:00|49770.5|49720.5|49765.5|49715.5|49785.5|49725.5|49743.5|49680|477
1692114000000|2023-08-15 15:40:00|49768|49718|49774|49724|49798|49738.5|49755|49693|426
1692114300000|2023-08-15 15:45:00|49776|49726|49766.5|49716.5|49808|49745.5|49763.5|49700|406
1692114600000|2023-08-15 15:50:00|49765.5|49715.5|49790.5|49740.5|49805.5|49740.5|49760|49695|348
1692114900000|2023-08-15 15:55:00|49786|49736|49785.5|49735.5|49810.5|49745.5|49772.5|49708|303
1692115200000|2023-08-15 16:00:00|49783|49733|49815.5|49765.5|49833|49769|49765|49708|392
1692115500000|2023-08-15 16:05:00|49824|49774|49848|49798|49858|49799|49805|49745|434
1692115800000|2023-08-15 16:10:00|49846|49796|49853.5|49803.5|49888|49821.5|49835|49773|407
1692116100000|2023-08-15 16:15:00|49852.5|49802.5|49889|49839|49910|49846.5|49845|49785|453
1692116400000|2023-08-15 16:20:00|49895|49845|49882.5|49832.5|49913|49850.5|49880.5|49818|475
1692116700000|2023-08-15 16:25:00|49886.5|49836.5|49898|49848|49938|49874|49880.5|49818|460
1692117000000|2023-08-15 16:30:00|49902.5|49852.5|49900.5|49850.5|49923|49860.5|49880.5|49815.5|443
1692117300000|2023-08-15 16:35:00|49901.5|49851.5|49913|49833|49918|49855|49875|49815|399
1692117600000|2023-08-15 16:40:00|49897|49847|49938.5|49888.5|49953|49889|49885|49820.5|393
1692117900000|2023-08-15 16:45:00|49949|49899|49956|49906|49978|49915.5|49934|49870|417
1692118200000|2023-08-15 16:50:00|49954|49904|49934|49884|49973|49910.5|49925|49863|327
1692118500000|2023-08-15 16:55:00|49933.5|49883.5|49927.5|49877.5|49963.5|49900.5|49911.5|49848|315
1692118800000|2023-08-15 17:00:00|49926.5|49876.5|49939|49889|49958|49895|49915|49858|262
1692119100000|2023-08-15 17:05:00|49955|49875|49949|49869|49963.5|49904|49925|49861.5|303
1692119400000|2023-08-15 17:10:00|49939|49889|49923.5|49873.5|49953|49889|49918.5|49860|309
1692119700000|2023-08-15 17:15:00|49920.5|49870.5|49906|49856|49950|49889|49891.5|49828|351
1692120000000|2023-08-15 17:20:00|49905|49855|49908.5|49858.5|49928|49865|49891.5|49828|328
1692120300000|2023-08-15 17:25:00|49923|49843|49896|49846|49933|49871.5|49885|49823|333
1692120600000|2023-08-15 17:30:00|49895|49845|49911.5|49831.5|49925|49860|49891.5|49826|321
1692120900000|2023-08-15 17:35:00|49899|49849|49875.5|49825.5|49909|49849|49865|49801|383
1692121200000|2023-08-15 17:40:00|49881|49831|49888.5|49838.5|49896|49839|49865|49801|189
1692121500000|2023-08-15 17:45:00|49883.5|49833.5|49866.5|49816.5|49896|49835|49860.5|49796|232
1692121800000|2023-08-15 17:50:00|49863.5|49813.5|49871.5|49821.5|49886|49824|49850.5|49786|286
1692122100000|2023-08-15 17:55:00|49878.5|49828.5|49853.5|49803.5|49893|49831.5|49835|49771|308
1692122400000|2023-08-15 18:00:00|49848|49798|49868.5|49818.5|49880|49819|49835|49771|265
1692122700000|2023-08-15 18:05:00|49869|49819|49896.5|49816.5|49906.5|49845|49863|49797|254
1692123000000|2023-08-15 18:10:00|49879|49829|49840|49790|49890|49829|49833|49767|335
1692123300000|2023-08-15 18:15:00|49849|49799|49856.5|49806.5|49870|49809|49824.5|49762|353
1692123600000|2023-08-15 18:20:00|49867|49787|49883.5|49833.5|49894|49833.5|49853|49787|234
1692123900000|2023-08-15 18:25:00|49881|49831|49881|49831|49900|49848|49863|49797|327
1692124200000|2023-08-15 18:30:00|49879|49829|49854.5|49804.5|49894|49831.5|49845|49782|385
1692124500000|2023-08-15 18:35:00|49856.5|49806.5|49879|49829|49895|49835|49843|49780|252
1692124800000|2023-08-15 18:40:00|49881.5|49831.5|49871.5|49821.5|49901.5|49839|49864.5|49799.5|293
1692125100000|2023-08-15 18:45:00|49876.5|49826.5|49906.5|49856.5|49922|49864|49869.5|49804.5|274
1692125400000|2023-08-15 18:50:00|49909|49859|49939.5|49859.5|49954|49893.5|49908|49845|454
1692125700000|2023-08-15 18:55:00|49931|49881|49931|49881|49950|49894|49909.5|49845|396
1692126000000|2023-08-15 19:00:00|49934|49884|49900.5|49850.5|49945|49885|49899.5|49836.5|267
1692126300000|2023-08-15 19:05:00|49909|49859|49910|49830|49929|49868.5|49898|49830|184
1692126600000|2023-08-15 19:10:00|49895|49845|49919.5|49869.5|49935|49875|49894.5|49830|265
1692126900000|2023-08-15 19:15:00|49926.5|49876.5|49895.5|49845.5|49940|49883.5|49884.5|49820|179
1692127200000|2023-08-15 19:20:00|49910|49830|49886.5|49836.5|49910|49849|49874.5|49810|240
1692127500000|2023-08-15 19:25:00|49883.5|49833.5|49914|49864|49940|49879|49879.5|49815|360
1692127800000|2023-08-15 19:30:00|49919|49869|49913.5|49863.5|49940|49879|49903.5|49840|399
1692128100000|2023-08-15 19:35:00|49911|49861|49918.5|49868.5|49941.5|49879|49905.5|49840|278
1692128400000|2023-08-15 19:40:00|49924|49874|49915.5|49865.5|49937|49879|49910|49845|242
1692128700000|2023-08-15 19:45:00|49918.5|49868.5|49916.5|49866.5|49950|49889|49910|49845|266
1692129000000|2023-08-15 19:50:00|49913|49863|49911|49861|49930|49869|49900.5|49835|263
1692129300000|2023-08-15 19:55:00|49908.5|49858.5|49896.5|49846.5|49924|49864|49875|49810|351
1692187800000|2023-08-16 12:10:00|49750.5|49700.5|49761.5|49711.5|49777|49715|49711.5|49654|445
1692188100000|2023-08-16 12:15:00|49763.5|49713.5|49744|49694|49792|49734|49734|49682|460
1692188400000|2023-08-16 12:20:00|49759|49709|49813.5|49763.5|49832|49774|49744|49689|593
1692188700000|2023-08-16 12:25:00|49814|49764|49771.5|49721.5|49839|49771|49754|49702|564
1692189000000|2023-08-16 12:30:00|49765|49715|49710.5|49660.5|49836|49768.5|49705|49646|639
1692189300000|2023-08-16 12:35:00|49731|49651|49709|49629|49731|49671|49655|49601|700
1692189600000|2023-08-16 12:40:00|49693.5|49643.5|49748.5|49698.5|49774|49706.5|49690.5|49631|626
1692189900000|2023-08-16 12:45:00|49746.5|49696.5|49788.5|49738.5|49809|49745|49710.5|49656|608
1692190200000|2023-08-16 12:50:00|49804|49724|49794|49744|49826|49765|49760.5|49698.5|669
1692190500000|2023-08-16 12:55:00|49795|49745|49833.5|49783.5|49860|49795|49770.5|49710|668
1692190800000|2023-08-16 13:00:00|49832.5|49782.5|49870.5|49820.5|49906|49847.5|49832.5|49770|569
1692191100000|2023-08-16 13:05:00|49878|49828|49893|49843|49946|49885|49870.5|49810|557
1692191400000|2023-08-16 13:10:00|49897.5|49847.5|49936|49856|49936|49872|49880.5|49821|568
1692191700000|2023-08-16 13:15:00|49918|49868|49878|49828|49961|49897.5|49865|49804|668
1692192000000|2023-08-16 13:20:00|49882.5|49832.5|49901|49821|49949|49885|49870.5|49811|640
1692192300000|2023-08-16 13:25:00|49886|49836|49934|49854|49934|49872.5|49862.5|49799|585
1692192600000|2023-08-16 13:30:00|49915|49865|49902|49852|49959|49895|49872.5|49811|767
1692192900000|2023-08-16 13:35:00|49908|49858|49855|49805|49934|49876|49814.5|49759|817
1692193200000|2023-08-16 13:40:00|49871|49791|49838.5|49788.5|49883.5|49822|49820.5|49768|810
1692193500000|2023-08-16 13:45:00|49829.5|49779.5|49813|49763|49861|49793.5|49782.5|49728|796
1692193800000|2023-08-16 13:50:00|49812.5|49762.5|49847.5|49797.5|49883|49818.5|49780.5|49723|712
1692194100000|2023-08-16 13:55:00|49842.5|49792.5|49867.5|49817.5|49898|49835|49840.5|49783|684
1692194400000|2023-08-16 14:00:00|49870|49820|49882.5|49832.5|49918|49862.5|49860.5|49807.5|707
1692194700000|2023-08-16 14:05:00|49878.5|49828.5|49903.5|49853.5|49928|49864|49860.5|49808|672
1692195000000|2023-08-16 14:10:00|49918|49838|49885|49835|49920|49858.5|49847.5|49793|687
1692195300000|2023-08-16 14:15:00|49886|49836|49815|49765|49900|49837.5|49815|49755|573
1692195600000|2023-08-16 14:20:00|49815.5|49765.5|49775.5|49725.5|49858|49797.5|49765|49703|586
1692195900000|2023-08-16 14:25:00|49775|49725|49825|49775|49848|49787|49770.5|49713|466
1692196200000|2023-08-16 14:30:00|49826|49776|49840.5|49790.5|49888|49825|49820.5|49758|512
1692196500000|2023-08-16 14:35:00|49863|49783|49833|49783|49883|49817|49815|49758|507
1692196800000|2023-08-16 14:40:00|49832.5|49782.5|49802.5|49752.5|49848|49785|49785.5|49723|569
1692197100000|2023-08-16 14:45:00|49823|49743|49830.5|49780.5|49853|49788.5|49787.5|49737.5|440
1692197400000|2023-08-16 14:50:00|49827.5|49777.5|49745|49695|49833|49780.5|49727.5|49673|476
1692197700000|2023-08-16 14:55:00|49742.5|49692.5|49715.5|49665.5|49765|49705|49710.5|49653|556
1692198000000|2023-08-16 15:00:00|49728|49648|49672.5|49622.5|49738|49675|49670.5|49613|578
1692198300000|2023-08-16 15:05:00|49677.5|49627.5|49628|49548|49715|49652.5|49610.5|49548|626
1692198600000|2023-08-16 15:10:00|49612.5|49562.5|49570|49520|49633|49568.5|49533.5|49478|740
1692198900000|2023-08-16 15:15:00|49573.5|49523.5|49603|49523|49613|49548.5|49560.5|49498|486
1692199200000|2023-08-16 15:20:00|49586|49536|49607.5|49557.5|49650|49588|49572.5|49520|484
1692199500000|2023-08-16 15:25:00|49622.5|49572.5|49623|49543|49643|49578.5|49602.5|49543|364
1692199800000|2023-08-16 15:30:00|49608.5|49558.5|49620.5|49570.5|49638|49575|49595|49538|307
1692200100000|2023-08-16 15:35:00|49621|49571|49625.5|49575.5|49648|49585|49595|49533|371
1692200400000|2023-08-16 15:40:00|49623.5|49573.5|49630.5|49580.5|49660|49598.5|49607.5|49550|427
1692200700000|2023-08-16 15:45:00|49632.5|49582.5|49693|49613|49705|49643.5|49625.5|49567.5|429
1692201000000|2023-08-16 15:50:00|49675.5|49625.5|49665.5|49615.5|49703|49638.5|49660.5|49597.5|411
1692201300000|2023-08-16 15:55:00|49665|49615|49695|49645|49728|49665|49647.5|49595|458
1692201600000|2023-08-16 16:00:00|49693.5|49643.5|49675.5|49625.5|49718|49655|49667.5|49608|317
1692201900000|2023-08-16 16:05:00|49675|49625|49720.5|49670.5|49748|49683.5|49665.5|49605|420
1692202200000|2023-08-16 16:10:00|49718|49668|49755|49675|49768|49703.5|49705.5|49648|405
1692202500000|2023-08-16 16:15:00|49743.5|49693.5|49750.5|49700.5|49783|49718.5|49730.5|49673|369
1692202800000|2023-08-16 16:20:00|49755|49705|49731|49681|49770|49706|49715|49658|317
1692203100000|2023-08-16 16:25:00|49730|49680|49765.5|49715.5|49783|49721|49725|49663|387
1692203400000|2023-08-16 16:30:00|49768.5|49718.5|49755|49705|49788|49725|49730.5|49670|316
1692203700000|2023-08-16 16:35:00|49753.5|49703.5|49737.5|49687.5|49773|49708.5|49725|49665|422
1692204000000|2023-08-16 16:40:00|49748.5|49698.5|49751|49701|49788|49733|49730.5|49670|391
1692204300000|2023-08-16 16:45:00|49750|49700|49760|49710|49790|49726|49742.5|49680|298
1692204600000|2023-08-16 16:50:00|49758.5|49708.5|49758.5|49708.5|49783|49718.5|49745|49683|260
1692204900000|2023-08-16 16:55:00|49756.5|49706.5|49805|49755|49828|49765|49742.5|49680|367
1692205200000|2023-08-16 17:00:00|49806|49756|49818.5|49768.5|49843|49778.5|49795|49735|424
1692205500000|2023-08-16 17:05:00|49813.5|49763.5|49818.5|49768.5|49848|49785|49805|49745|482
1692205800000|2023-08-16 17:10:00|49823.5|49773.5|49790.5|49740.5|49843|49778.5|49785|49725|473
1692206100000|2023-08-16 17:15:00|49788.5|49738.5|49795|49745|49825|49763.5|49775|49715|388
1692206400000|2023-08-16 17:20:00|49798|49748|49768.5|49718.5|49805|49748|49745|49683|476
1692206700000|2023-08-16 17:25:00|49783|49703|49803|49753|49823|49758.5|49740.5|49688|359
1692207000000|2023-08-16 17:30:00|49808.5|49758.5|49822|49772|49838|49773.5|49779.5|49718|359
1692207300000|2023-08-16 17:35:00|49823.5|49773.5|49828.5|49778.5|49863|49798.5|49815|49760|442
1692207600000|2023-08-16 17:40:00|49826|49776|49792.5|49742.5|49841|49778.5|49785|49725|386
1692207900000|2023-08-16 17:45:00|49790|49740|49763|49713|49813|49748.5|49753.5|49698|367
1692208200000|2023-08-16 17:50:00|49768.5|49718.5|49770.5|49720.5|49803.5|49738.5|49756.5|49698|324
1692208500000|2023-08-16 17:55:00|49768.5|49718.5|49755|49675|49783|49718.5|49723|49660|431
1692208800000|2023-08-16 18:00:00|49736|49686|49786|49736|49818|49753.5|49720|49658|710
1692209100000|2023-08-16 18:05:00|49785|49735|49773.5|49723.5|49808|49746|49745|49683|594
1692209400000|2023-08-16 18:10:00|49778.5|49728.5|49851|49801|49895|49833.5|49775.5|49713|669
1692209700000|2023-08-16 18:15:00|49850|49800|49723.5|49673.5|49875|49813.5|49720.5|49658|625
1692210000000|2023-08-16 18:20:00|49718.5|49668.5|49697|49647|49738|49675|49655|49593|775
1692210300000|2023-08-16 18:25:00|49710|49630|49750|49670|49768|49709.5|49672.5|49615|695
1692210600000|2023-08-16 18:30:00|49739.5|49689.5|49735.5|49685.5|49763|49699.5|49708|49645|656
1692210900000|2023-08-16 18:35:00|49736.5|49686.5|49743|49693|49763|49699.5|49705|49643|561
1692211200000|2023-08-16 18:40:00|49749.5|49699.5|49768|49718|49803.5|49739.5|49730.5|49673|535
1692211500000|2023-08-16 18:45:00|49774.5|49724.5|49813|49763|49828|49769.5|49745.5|49690|595
1692211800000|2023-08-16 18:50:00|49813.5|49763.5|49817|49767|49858.5|49794.5|49799.5|49740|632
1692212100000|2023-08-16 18:55:00|49820|49770|49874|49794|49874|49810.5|49815.5|49758|503
1692212400000|2023-08-16 19:00:00|49872|49792|49831.5|49781.5|49874|49808.5|49815.5|49756|548
1692212700000|2023-08-16 19:05:00|49825.5|49775.5|49824|49774|49859|49795.5|49816.5|49758.5|456
1692213000000|2023-08-16 19:10:00|49821.5|49771.5|49839|49789|49882|49815.5|49813.5|49756|545
1692213300000|2023-08-16 19:15:00|49836.5|49786.5|49843.5|49793.5|49872|49806.5|49821.5|49766|510
1692213600000|2023-08-16 19:20:00|49845|49795|49834|49784|49867|49803.5|49807.5|49752|461
1692213900000|2023-08-16 19:25:00|49832.5|49782.5|49864|49814|49902|49837|49825|49766|511
1692214200000|2023-08-16 19:30:00|49863|49813|49843|49793|49906|49844|49825.5|49766|547
1692214500000|2023-08-16 19:35:00|49833.5|49783.5|49866.5|49816.5|49901|49837|49833.5|49776|458
1692214800000|2023-08-16 19:40:00|49869|49819|49867|49817|49901|49837|49850.5|49791|403
1692215100000|2023-08-16 19:45:00|49872|49822|49828|49778|49886|49822|49828|49771|338
1692215400000|2023-08-16 19:50:00|49830.5|49780.5|49858|49808|49886|49822|49818.5|49761|402
1692215700000|2023-08-16 19:55:00|49864|49814|49890|49840|49928|49867|49849.5|49791|413
1692274200000|2023-08-17 12:10:00|49712|49662|49690.5|49640.5|49760|49695.5|49683.5|49620|515
1692274500000|2023-08-17 12:15:00|49687|49637|49703.5|49653.5|49737|49675.5|49677|49615|627
1692274800000|2023-08-17 12:20:00|49695|49645|49731|49681|49787|49728|49695|49635|671
1692275100000|2023-08-17 12:25:00|49747|49667|49753.5|49703.5|49772|49713|49715|49654.5|435
1692275400000|2023-08-17 12:30:00|49747|49697|49760.5|49710.5|49812|49750.5|49724.5|49662|812
1692275700000|2023-08-17 12:35:00|49753.5|49703.5|49719.5|49669.5|49772|49708|49655|49602|829
1692276000000|2023-08-17 12:40:00|49709.5|49659.5|49768|49718|49782|49721|49695|49635|831
1692276300000|2023-08-17 12:45:00|49762|49712|49860|49780|49870|49808|49735|49675|746
1692276600000|2023-08-17 12:50:00|49845.5|49795.5|49823|49773|49882|49823|49779.5|49727|734
1692276900000|2023-08-17 12:55:00|49824.5|49774.5|49804.5|49754.5|49840|49778|49784.5|49724.5|690
1692277200000|2023-08-17 13:00:00|49807|49757|49815.5|49765.5|49865|49805.5|49745|49685|764
1692277500000|2023-08-17 13:05:00|49813.5|49763.5|49787|49737|49857|49795.5|49773.5|49712|692
1692277800000|2023-08-17 13:10:00|49783.5|49733.5|49734.5|49684.5|49817|49753.5|49715|49655|623
1692278100000|2023-08-17 13:15:00|49728.5|49678.5|49690.5|49640.5|49745|49687|49645|49590|725
1692278400000|2023-08-17 13:20:00|49688.5|49638.5|49665|49615|49727|49668|49652.5|49590|577
1692278700000|2023-08-17 13:25:00|49658.5|49608.5|49693|49643|49715.5|49653|49640.5|49585|626
1692279000000|2023-08-17 13:30:00|49683.5|49633.5|49714.5|49664.5|49735.5|49673|49675|49612|677
1692279300000|2023-08-17 13:35:00|49718.5|49668.5|49661|49611|49740.5|49680.5|49648.5|49590.5|638
1692279600000|2023-08-17 13:40:00|49665|49615|49677|49597|49677|49618|49615|49554|733
1692279900000|2023-08-17 13:45:00|49659.5|49609.5|49719.5|49669.5|49737|49670.5|49645.5|49583|672
1692280200000|2023-08-17 13:50:00|49718.5|49668.5|49750.5|49700.5|49772|49713|49693.5|49634|605
1692280500000|2023-08-17 13:55:00|49749.5|49699.5|49741|49691|49794|49733|49723.5|49664|648
1692280800000|2023-08-17 14:00:00|49738|49688|49761.5|49711.5|49782|49718|49708.5|49652|684
1692281100000|2023-08-17 14:05:00|49758.5|49708.5|49770.5|49720.5|49799|49736|49753|49692|617
1692281400000|2023-08-17 14:10:00|49767|49717|49814|49734|49837|49773|49755|49699|599
1692281700000|2023-08-17 14:15:00|49815.5|49735.5|49873|49793|49882|49818|49773|49712|689
1692282000000|2023-08-17 14:20:00|49858.5|49808.5|49855|49805|49897|49838|49835|49777|624
1692282300000|2023-08-17 14:25:00|49851|49801|49865|49815|49907|49844.5|49835|49777|537
1692282600000|2023-08-17 14:30:00|49875.5|49825.5|49930.5|49880.5|49947|49882.5|49844.5|49787|584
1692282900000|2023-08-17 14:35:00|49931|49881|49945.5|49895.5|49992|49935.5|49905|49844|663
1692283200000|2023-08-17 14:40:00|49944.5|49894.5|49890|49840|49974|49910.5|49879.5|49819|686
1692283500000|2023-08-17 14:45:00|49904|49824|49870|49820|49912|49848|49861.5|49804|540
1692283800000|2023-08-17 14:50:00|49868|49818|49844.5|49794.5|49884|49820.5|49815.5|49754|655
1692284100000|2023-08-17 14:55:00|49845.5|49795.5|49873|49823|49907|49845|49834.5|49772|531
1692284400000|2023-08-17 15:00:00|49878|49828|49895.5|49845.5|49929|49866|49854.5|49792|541
1692284700000|2023-08-17 15:05:00|49898|49848|49877|49797|49912|49848|49829.5|49767|571
1692285000000|2023-08-17 15:10:00|49859.5|49809.5|49832|49782|49877|49816|49829.5|49767|470
1692285300000|2023-08-17 15:15:00|49826.5|49776.5|49815.5|49765.5|49847|49782.5|49769.5|49712|597
1692285600000|2023-08-17 15:20:00|49810.5|49760.5|49847.5|49797.5|49872|49815|49797.5|49744|530
1692285900000|2023-08-17 15:25:00|49862|49782|49884|49834|49909|49845|49827.5|49772|578
1692286200000|2023-08-17 15:30:00|49880.5|49830.5|49887|49837|49917|49855|49859.5|49802|422
1692286500000|2023-08-17 15:35:00|49887.5|49837.5|49897|49817|49927|49865|49869.5|49807|522
1692286800000|2023-08-17 15:40:00|49881.5|49831.5|49899.5|49849.5|49914|49851.5|49841|49784|504
1692287100000|2023-08-17 15:45:00|49893.5|49843.5|49947|49897|49957|49897.5|49884.5|49822|469
1692287400000|2023-08-17 15:50:00|49941.5|49891.5|49934|49884|49962|49897|49906.5|49852|382
1692287700000|2023-08-17 15:55:00|49931|49881|49857.5|49807.5|49957|49895|49857.5|49807|523
1692288000000|2023-08-17 16:00:00|49866|49816|49902|49822|49904|49845|49864.5|49804|412
1692288300000|2023-08-17 16:05:00|49885|49835|49874.5|49824.5|49904|49845|49860.5|49802|481
1692288600000|2023-08-17 16:10:00|49881|49831|49891|49841|49917|49855|49849.5|49792|387
1692288900000|2023-08-17 16:15:00|49894|49844|49854.5|49804.5|49912|49847.5|49848.5|49789|382
1692289200000|2023-08-17 16:20:00|49853.5|49803.5|49820.5|49770.5|49887|49825|49814.5|49757|412
1692289500000|2023-08-17 16:25:00|49815.5|49765.5|49795.5|49745.5|49837|49775|49788.5|49727|435
1692289800000|2023-08-17 16:30:00|49798.5|49748.5|49842|49762|49842|49777.5|49753.5|49699|481
1692290100000|2023-08-17 16:35:00|49826.5|49776.5|49832|49782|49857|49795|49797.5|49742|376
1692290400000|2023-08-17 16:40:00|49834|49784|49798.5|49748.5|49864|49800|49781.5|49729|431
1692290700000|2023-08-17 16:45:00|49801|49751|49814.5|49764.5|49847|49785|49789.5|49734|391
1692291000000|2023-08-17 16:50:00|49811|49761|49798.5|49748.5|49834|49770|49784.5|49722|348
1692291300000|2023-08-17 16:55:00|49799|49749|49757|49707|49815.5|49749|49744.5|49687|365
1692291600000|2023-08-17 17:00:00|49752|49702|49759|49709|49792|49727.5|49746|49687|417
1692291900000|2023-08-17 17:05:00|49761|49711|49764.5|49714.5|49792|49730.5|49750.5|49689|360
1692292200000|2023-08-17 17:10:00|49771|49721|49814|49764|49855.5|49789|49754.5|49702|509
1692292500000|2023-08-17 17:15:00|49819.5|49769.5|49820.5|49770.5|49842|49777.5|49764.5|49707|443
1692292800000|2023-08-17 17:20:00|49837|49757|49877|49797|49882|49817.5|49811.5|49749|437
1692293100000|2023-08-17 17:25:00|49855.5|49805.5|49858.5|49808.5|49884|49825|49814.5|49759|437
1692293400000|2023-08-17 17:30:00|49860|49810|49898.5|49848.5|49912|49856.5|49851.5|49789|441
1692293700000|2023-08-17 17:35:00|49897|49847|49855.5|49805.5|49917|49855|49849|49787|513
1692294000000|2023-08-17 17:40:00|49851|49801|49910.5|49860.5|49952|49886|49847.5|49787|495
1692294300000|2023-08-17 17:45:00|49909|49859|49898.5|49848.5|49939|49875|49892|49832|451
1692294600000|2023-08-17 17:50:00|49895|49845|49879.5|49829.5|49914|49850.5|49874.5|49814|393
1692294900000|2023-08-17 17:55:00|49879|49829|49852|49802|49902|49836|49849|49789|472
1692295200000|2023-08-17 18:00:00|49856|49806|49864.5|49814.5|49887|49825|49841.5|49784|465
1692295500000|2023-08-17 18:05:00|49871|49821|49904|49824|49914|49855|49869.5|49807|388
1692295800000|2023-08-17 18:10:00|49889|49839|49906.5|49856.5|49929|49866.5|49877.5|49824|475
1692296100000|2023-08-17 18:15:00|49919|49839|49926|49876|49997|49935|49884.5|49824|609
1692296400000|2023-08-17 18:20:00|49927|49877|49872.5|49822.5|49949|49883.5|49869.5|49812|475
1692296700000|2023-08-17 18:25:00|49871|49821|49864.5|49814.5|49897|49835|49849.5|49792|376
1692297000000|2023-08-17 18:30:00|49863.5|49813.5|49904.5|49854.5|49927|49865|49862|49799|405
1692297300000|2023-08-17 18:35:00|49901.5|49851.5|49905.5|49855.5|49942|49878|49894.5|49837|328
1692297600000|2023-08-17 18:40:00|49900.5|49850.5|49909|49859|49942|49878|49890.5|49835.5|415
1692297900000|2023-08-17 18:45:00|49908|49858|49940.5|49860.5|49942|49878|49899.5|49837|369
1692298200000|2023-08-17 18:50:00|49933|49883|49910.5|49860.5|49947|49885|49905|49843|316
1692298500000|2023-08-17 18:55:00|49912|49862|49927|49847|49942|49880.5|49904.5|49840.5|339
1692298800000|2023-08-17 19:00:00|49915.5|49865.5|49901.5|49851.5|49939|49875.5|49884.5|49822|408
1692299100000|2023-08-17 19:05:00|49899|49849|49900.5|49850.5|49917|49855.5|49865.5|49802|490
1692299400000|2023-08-17 19:10:00|49905.5|49855.5|49889.5|49839.5|49927|49865|49885|49826.5|430
1692299700000|2023-08-17 19:15:00|49888|49838|49887|49807|49917|49855|49861.5|49799|457
1692300000000|2023-08-17 19:20:00|49885.5|49805.5|49868|49818|49912|49847|49864.5|49798|351
1692300300000|2023-08-17 19:25:00|49887|49807|49845.5|49795.5|49892|49828|49844.5|49782|398
1692300600000|2023-08-17 19:30:00|49840.5|49790.5|49835.5|49785.5|49867|49805|49834.5|49772|364
1692300900000|2023-08-17 19:35:00|49839|49789|49863|49783|49864|49803|49829.5|49765.5|372
1692301200000|2023-08-17 19:40:00|49853|49803|49850.5|49800.5|49872|49806|49839.5|49777|321
1692301500000|2023-08-17 19:45:00|49858|49808|49849|49799|49879|49818|49834.5|49772|297
1692301800000|2023-08-17 19:50:00|49848|49798|49825.5|49775.5|49864|49800.5|49819.5|49757|350
1692302100000|2023-08-17 19:55:00|49830.5|49780.5|49839.5|49789.5|49857|49794|49815.5|49757|320
1692360600000|2023-08-18 12:10:00|49783|49733|49848|49798|49880|49820|49769|49708|629
1692360900000|2023-08-18 12:15:00|49864.5|49814.5|49895|49845|49920|49870|49829|49779|733
1692361200000|2023-08-18 12:20:00|49887.5|49837.5|49912.5|49862.5|49940|49885|49866|49816|837
1692361500000|2023-08-18 12:25:00|49938|49858|49950|49900|49970|49909|49896.5|49846.5|779
1692361800000|2023-08-18 12:30:00|49942.5|49892.5|49989.5|49939.5|50018|49956.5|49931|49881|816
1692362100000|2023-08-18 12:35:00|50008|49928|50002|49952|50059|49994.5|49969|49918|852
1692362400000|2023-08-18 12:40:00|50000.5|49950.5|49951.5|49901.5|50040|49980|49936.5|49886.5|704
1692362700000|2023-08-18 12:45:00|49956|49906|49910.5|49860.5|49995|49929.5|49894|49844|725
1692363000000|2023-08-18 12:50:00|49930|49850|49945|49865|49945|49878.5|49854|49804|782
1692363300000|2023-08-18 12:55:00|49932|49882|49898|49848|49947|49885|49871.5|49821.5|754
1692363600000|2023-08-18 13:00:00|49922|49842|49939.5|49889.5|49985|49919.5|49866.5|49815|875
1692363900000|2023-08-18 13:05:00|49924.5|49874.5|49917|49867|49967|49904.5|49872|49822|895
1692364200000|2023-08-18 13:10:00|49914.5|49864.5|49961|49911|49990|49927|49887|49837|798
1692364500000|2023-08-18 13:15:00|49958.5|49908.5|49967.5|49917.5|50012|49944.5|49926.5|49876.5|844
1692364800000|2023-08-18 13:20:00|49979|49929|50002|49922|50020|49957|49964|49914|780
1692365100000|2023-08-18 13:25:00|49969|49919|50015|49965|50040|49974.5|49951.5|49901.5|753
1692365400000|2023-08-18 13:30:00|50030|49950|49957.5|49907.5|50035|49972|49947.5|49895|902
1692365700000|2023-08-18 13:35:00|49985|49905|49874.5|49824.5|50005|49941|49872|49797|837
1692366000000|2023-08-18 13:40:00|49882|49832|49881.5|49831.5|49945|49892|49836.5|49782|810
1692366300000|2023-08-18 13:45:00|49887|49837|49834.5|49784.5|49930|49875|49794.5|49737|864
1692366600000|2023-08-18 13:50:00|49837|49787|49784.5|49734.5|49850|49791|49759.5|49699|857
1692366900000|2023-08-18 13:55:00|49751.5|49701.5|49787|49737|49835|49785|49734.5|49682|815
1692367200000|2023-08-18 14:00:00|49784.5|49734.5|49787|49707|49823.5|49768.5|49749.5|49687|754
1692367500000|2023-08-18 14:05:00|49792|49742|49746.5|49696.5|49811|49749.5|49704.5|49647|747
1692367800000|2023-08-18 14:10:00|49749.5|49699.5|49762|49712|49778.5|49723.5|49717.5|49652|627
1692368100000|2023-08-18 14:15:00|49754.5|49704.5|49747|49697|49808.5|49749.5|49716.5|49664|657
1692368400000|2023-08-18 14:20:00|49752.5|49702.5|49712|49662|49755|49705|49659.5|49607|759
1692368700000|2023-08-18 14:25:00|49697.5|49647.5|49770|49690|49782|49719.5|49697.5|49643.5|641
1692369000000|2023-08-18 14:30:00|49759.5|49709.5|49752|49702|49795|49730|49732.5|49677.5|587
1692369300000|2023-08-18 14:35:00|49746.5|49696.5|49731.5|49681.5|49775|49714|49722.5|49670|574
1692369600000|2023-08-18 14:40:00|49739.5|49689.5|49679.5|49629.5|49745|49694.5|49672.5|49613.5|588
1692369900000|2023-08-18 14:45:00|49668.5|49618.5|49649|49599|49720|49653.5|49638.5|49585|576
1692370200000|2023-08-18 14:50:00|49649.5|49599.5|49663.5|49613.5|49707|49645|49627.5|49575|703
1692370500000|2023-08-18 14:55:00|49664|49614|49632|49582|49685|49625|49618.5|49567.5|649
1692370800000|2023-08-18 15:00:00|49634.5|49584.5|49631.5|49581.5|49660|49598.5|49601.5|49548.5|685
1692371100000|2023-08-18 15:05:00|49637|49587|49661.5|49611.5|49690|49630|49622.5|49570|560
1692371400000|2023-08-18 15:10:00|49662|49612|49624.5|49574.5|49682|49619|49597.5|49545|567
1692371700000|2023-08-18 15:15:00|49627|49577|49631.5|49581.5|49650|49584.5|49592.5|49540|656
1692372000000|2023-08-18 15:20:00|49629|49579|49653|49603|49677|49612|49605|49555|469
1692372300000|2023-08-18 15:25:00|49650.5|49600.5|49663|49613|49690|49624.5|49637.5|49585|491
1692372600000|2023-08-18 15:30:00|49664.5|49614.5|49674.5|49624.5|49692|49627|49639.5|49585|501
1692372900000|2023-08-18 15:35:00|49672.5|49622.5|49676.5|49626.5|49697|49634|49652.5|49595|522
1692373200000|2023-08-18 15:40:00|49647.5|49597.5|49651.5|49601.5|49702|49639.5|49642.5|49590|385
1692373500000|2023-08-18 15:45:00|49658|49608|49667.5|49617.5|49705|49645|49637.5|49580|396
1692373800000|2023-08-18 15:50:00|49668|49618|49667.5|49617.5|49697|49632|49634.5|49580|366
1692374100000|2023-08-18 15:55:00|49668|49618|49678|49628|49695|49632|49637.5|49585|440
1692374400000|2023-08-18 16:00:00|49683|49633|49700|49620|49705|49649.5|49657.5|49607.5|498
1692374700000|2023-08-18 16:05:00|49684.5|49634.5|49681.5|49631.5|49715|49648|49662.5|49610|572
1692375000000|2023-08-18 16:10:00|49682.5|49632.5|49672.5|49622.5|49700|49635.5|49652.5|49600|399
1692375300000|2023-08-18 16:15:00|49688|49638|49675.5|49625.5|49705|49650|49662.5|49610|519
1692375600000|2023-08-18 16:20:00|49697|49617|49641.5|49591.5|49697|49630.5|49597.5|49547.5|538
1692375900000|2023-08-18 16:25:00|49644|49594|49640.5|49590.5|49662|49600.5|49617.5|49562|386
1692376200000|2023-08-18 16:30:00|49631.5|49581.5|49635|49585|49670|49605.5|49597.5|49542|560
1692376500000|2023-08-18 16:35:00|49630.5|49580.5|49637.5|49587.5|49670|49605.5|49612.5|49560|513
1692376800000|2023-08-18 16:40:00|49648|49598|49637.5|49587.5|49677|49615.5|49627.5|49577|436
1692377100000|2023-08-18 16:45:00|49650.5|49600.5|49635.5|49585.5|49670|49605|49607.5|49555|424
1692377400000|2023-08-18 16:50:00|49632.5|49582.5|49648|49598|49665|49600.5|49622.5|49570|310
1692377700000|2023-08-18 16:55:00|49642.5|49592.5|49655.5|49605.5|49682|49620.5|49627.5|49575|248
1692378000000|2023-08-18 17:00:00|49663|49613|49642.5|49592.5|49680|49615.5|49642.5|49587.5|392
1692378300000|2023-08-18 17:05:00|49675|49595|49656.5|49606.5|49680|49615.5|49632.5|49582.5|261
1692378600000|2023-08-18 17:10:00|49660.5|49610.5|49687|49607|49687|49626|49642.5|49590|403
1692378900000|2023-08-18 17:15:00|49670.5|49620.5|49682.5|49632.5|49712|49650.5|49662.5|49605|411
1692379200000|2023-08-18 17:20:00|49695.5|49645.5|49705.5|49655.5|49740|49675.5|49672.5|49620|444
1692379500000|2023-08-18 17:25:00|49720.5|49670.5|49707.5|49657.5|49755|49691|49675.5|49625.5|564
1692379800000|2023-08-18 17:30:00|49708|49658|49702|49622|49725|49660.5|49655.5|49600.5|525
1692380100000|2023-08-18 17:35:00|49693.5|49643.5|49736.5|49686.5|49755|49691|49670.5|49620.5|456
1692380400000|2023-08-18 17:40:00|49738|49688|49706.5|49656.5|49755|49690.5|49692.5|49640|466
1692380700000|2023-08-18 17:45:00|49710.5|49660.5|49702.5|49652.5|49737|49675.5|49690.5|49635|363
1692381000000|2023-08-18 17:50:00|49718|49668|49693|49643|49732|49670.5|49672.5|49622|280
1692381300000|2023-08-18 17:55:00|49712|49632|49667.5|49617.5|49715|49650.5|49667.5|49617.5|441
1692381600000|2023-08-18 18:00:00|49677.5|49627.5|49683|49633|49702|49638|49662.5|49610|349
1692381900000|2023-08-18 18:05:00|49675.5|49625.5|49681.5|49631.5|49702|49638|49647.5|49595|257
1692382200000|2023-08-18 18:10:00|49683|49633|49686.5|49636.5|49734|49670.5|49662.5|49610|502
1692382500000|2023-08-18 18:15:00|49693|49643|49707.5|49657.5|49724|49660.5|49667.5|49615|327
1692382800000|2023-08-18 18:20:00|49697.5|49647.5|49701.5|49651.5|49735.5|49670.5|49685.5|49632.5|310
1692383100000|2023-08-18 18:25:00|49707|49657|49685.5|49635.5|49728|49665.5|49685.5|49630|443
1692383400000|2023-08-18 18:30:00|49703|49653|49692.5|49642.5|49720|49663|49675.5|49620|338
1692383700000|2023-08-18 18:35:00|49689.5|49639.5|49685.5|49635.5|49713|49650.5|49672.5|49620|389
1692384000000|2023-08-18 18:40:00|49692|49642|49726.5|49676.5|49743|49680.5|49675.5|49622.5|464
1692384300000|2023-08-18 18:45:00|49724.5|49674.5|49735|49655|49748|49685.5|49705.5|49652.5|492
1692384600000|2023-08-18 18:50:00|49717|49667|49707.5|49657.5|49735|49678|49707.5|49650|52
1692384900000|2023-08-18 18:55:00|49702.5|49652.5|49707.5|49657.5|49733|49673|49690.5|49638|410
1692385200000|2023-08-18 19:00:00|49722|49672|49707.5|49657.5|49743|49680.5|49695.5|49642.5|347
1692385500000|2023-08-18 19:05:00|49725.5|49675.5|49717.5|49667.5|49743|49680.5|49695.5|49643|258
1692385800000|2023-08-18 19:10:00|49720|49670|49717.5|49667.5|49748|49691|49705.5|49652.5|347
1692386100000|2023-08-18 19:15:00|49727.5|49677.5|49722.5|49672.5|49748|49685.5|49702.5|49650|352
1692386400000|2023-08-18 19:20:00|49728.5|49678.5|49716.5|49666.5|49743|49685.5|49701.5|49650|366
1692386700000|2023-08-18 19:25:00|49716|49666|49702.5|49652.5|49735.5|49673|49700.5|49646.5|170
1692387000000|2023-08-18 19:30:00|49715|49665|49725|49675|49743|49680.5|49700.5|49648|416
1692387300000|2023-08-18 19:35:00|49728|49678|49715|49665|49743|49680.5|49695.5|49643|325
1692387600000|2023-08-18 19:40:00|49707.5|49657.5|49691.5|49641.5|49730|49670.5|49681.5|49628|357
1692387900000|2023-08-18 19:45:00|49696|49646|49687.5|49637.5|49715|49656|49674.5|49622.5|411
1692388200000|2023-08-18 19:50:00|49693|49643|49695.5|49645.5|49728|49665.5|49677.5|49619.5|362
1692388500000|2023-08-18 19:55:00|49708.5|49658.5|49687.5|49637.5|49728|49665.5|49684.5|49633|215
1692619800000|2023-08-21 12:10:00|49659|49609|49660|49580|49679|49615|49618|49555|459
1692620100000|2023-08-21 12:15:00|49661|49611|49704|49624|49714|49651.5|49619.5|49565|465
1692620400000|2023-08-21 12:20:00|49691.5|49641.5|49701.5|49651.5|49725|49662|49651|49590|577
1692620700000|2023-08-21 12:25:00|49685.5|49635.5|49752|49672|49759|49697.5|49685.5|49634|545
1692621000000|2023-08-21 12:30:00|49723|49673|49703|49653|49762.5|49697.5|49685.5|49635.5|491
1692621300000|2023-08-21 12:35:00|49719|49639|49720|49640|49744|49681|49663|49613|538
1692621600000|2023-08-21 12:40:00|49675|49625|49748|49698|49794|49733.5|49675|49625|610
1692621900000|2023-08-21 12:45:00|49753.5|49703.5|49704|49654|49779|49718.5|49681|49631|565
1692622200000|2023-08-21 12:50:00|49708.5|49658.5|49714|49634|49719|49658.5|49645.5|49588|494
1692622500000|2023-08-21 12:55:00|49699|49649|49736.5|49686.5|49772.5|49710|49673|49623|513
1692622800000|2023-08-21 13:00:00|49743.5|49693.5|49830|49780|49842|49788.5|49695.5|49637|760
1692623100000|2023-08-21 13:05:00|49825.5|49775.5|49840.5|49790.5|49862|49799.5|49796.5|49744|668
1692623400000|2023-08-21 13:10:00|49837.5|49787.5|49831.5|49781.5|49860|49798.5|49805|49742|592
1692623700000|2023-08-21 13:15:00|49837.5|49787.5|49867.5|49817.5|49889|49827.5|49823|49759|694
1692624000000|2023-08-21 13:20:00|49865|49815|49876|49826|49917|49852.5|49834.5|49784|563
1692624300000|2023-08-21 13:25:00|49875|49825|49861.5|49811.5|49897|49845|49845.5|49785|561
1692624600000|2023-08-21 13:30:00|49877|49797|49887|49837|49932|49872|49849.5|49797|720
1692624900000|2023-08-21 13:35:00|49904|49824|49927|49877|49962|49912|49881.5|49822|663
1692625200000|2023-08-21 13:40:00|49926.5|49876.5|49972|49892|49977|49915|49916.5|49862|599
1692625500000|2023-08-21 13:45:00|49969.5|49889.5|49943|49893|49982|49917.5|49924.5|49869|637
1692625800000|2023-08-21 13:50:00|49959|49879|49937.5|49887.5|49962|49905|49924.5|49862|580
1692626100000|2023-08-21 13:55:00|49939|49889|49891|49841|49957.5|49895|49887.5|49829|503
1692626400000|2023-08-21 14:00:00|49893|49843|49884|49834|49922|49856.5|49864.5|49799.5|579
1692626700000|2023-08-21 14:05:00|49885.5|49835.5|49870.5|49820.5|49902|49845|49854.5|49792|477
1692627000000|2023-08-21 14:10:00|49869.5|49819.5|49895.5|49845.5|49917|49856.5|49859.5|49797|447
1692627300000|2023-08-21 14:15:00|49891.5|49841.5|49891|49841|49925|49865|49880.5|49817|541
1692627600000|2023-08-21 14:20:00|49907|49827|49906.5|49856.5|49932|49871.5|49880.5|49817|500
1692627900000|2023-08-21 14:25:00|49911.5|49861.5|49959|49909|49977.5|49915|49885|49835|619
1692628200000|2023-08-21 14:30:00|49960.5|49910.5|49973|49923|50002|49936.5|49951.5|49889|535
1692628500000|2023-08-21 14:35:00|49971.5|49921.5|49949|49899|49997|49932|49931.5|49869|488
1692628800000|2023-08-21 14:40:00|49947|49897|49888.5|49838.5|49964|49899|49874.5|49822|579
1692629100000|2023-08-21 14:45:00|49883.5|49833.5|49863.5|49813.5|49915|49865|49852.5|49797|573
1692629400000|2023-08-21 14:50:00|49855.5|49805.5|49893|49843|49910|49845.5|49844.5|49790|716
1692629700000|2023-08-21 14:55:00|49890|49840|49933|49853|49933|49873|49867.5|49808|735
1692630000000|2023-08-21 15:00:00|49917|49867|49880.5|49830.5|49940|49878|49880.5|49828|722
1692630300000|2023-08-21 15:05:00|49891.5|49841.5|49890|49840|49910|49849|49862.5|49810|661
1692630600000|2023-08-21 15:10:00|49886.5|49836.5|49907.5|49857.5|49923|49859|49872.5|49820|527
1692630900000|2023-08-21 15:15:00|49906.5|49856.5|49915|49865|49958|49894|49906.5|49845|475
1692631200000|2023-08-21 15:20:00|49911|49861|49918.5|49868.5|49935|49871.5|49899|49835|272
1692631500000|2023-08-21 15:25:00|49921.5|49871.5|49927.5|49877.5|49953|49888.5|49905|49847.5|422
1692631800000|2023-08-21 15:30:00|49931|49881|49950|49870|49953|49892.5|49915|49855|280
1692632100000|2023-08-21 15:35:00|49938.5|49888.5|49957.5|49907.5|49978|49920|49925|49865|286
1692632400000|2023-08-21 15:40:00|49953.5|49903.5|49965|49915|49973|49915|49940.5|49878|383
1692632700000|2023-08-21 15:45:00|49957.5|49907.5|49951|49901|49973|49915|49940.5|49878|292
1692633000000|2023-08-21 15:50:00|49953|49903|49932.5|49882.5|49973|49915|49925|49865|369
1692633300000|2023-08-21 15:55:00|49945|49865|49892|49842|49948|49890|49892|49827.5|386
1692633600000|2023-08-21 16:00:00|49899|49849|49870.5|49820.5|49913|49855|49870.5|49808|425
1692633900000|2023-08-21 16:05:00|49867|49817|49852|49802|49893|49838.5|49852|49788|346
1692634200000|2023-08-21 16:10:00|49856|49806|49855.5|49805.5|49890|49836|49854.5|49793|313
1692634500000|2023-08-21 16:15:00|49852|49802|49862|49812|49880|49826|49835|49775|249
1692634800000|2023-08-21 16:20:00|49876|49826|49847|49797|49885|49831|49845|49790|239
1692635100000|2023-08-21 16:25:00|49845|49795|49827.5|49777.5|49868|49814|49819.5|49760|325
1692635400000|2023-08-21 16:30:00|49824.5|49774.5|49852|49802|49870|49814|49822.5|49760|311
1692635700000|2023-08-21 16:35:00|49847|49797|49867.5|49817.5|49895|49840|49847|49785|412
1692636000000|2023-08-21 16:40:00|49864.5|49814.5|49860|49780|49882|49827.5|49842|49780|333
1692636300000|2023-08-21 16:45:00|49842|49792|49845|49765|49865|49810|49822|49760|230
1692636600000|2023-08-21 16:50:00|49822|49772|49860|49780|49865|49799.5|49822|49760|280
1692636900000|2023-08-21 16:55:00|49853.5|49803.5|49839.5|49789.5|49870|49809.5|49830.5|49770|285
1692637200000|2023-08-21 17:00:00|49837|49787|49862|49812|49880|49815|49835|49775|259
1692637500000|2023-08-21 17:05:00|49865|49815|49857|49807|49882|49818.5|49847|49785|251
1692637800000|2023-08-21 17:10:00|49854.5|49804.5|49892.5|49842.5|49915|49852|49845|49790|257
1692638100000|2023-08-21 17:15:00|49888|49838|49892|49812|49910|49849|49872|49807.5|294
1692638400000|2023-08-21 17:20:00|49873|49823|49870|49790|49902|49838|49847|49790|357
1692638700000|2023-08-21 17:25:00|49858|49808|49857|49807|49880|49815|49842|49780|274
1692639000000|2023-08-21 17:30:00|49852|49802|49859.5|49809.5|49885|49820|49845|49785|290
1692639300000|2023-08-21 17:35:00|49860|49810|49872|49792|49880|49815|49833|49772|335
1692639600000|2023-08-21 17:40:00|49858|49808|49880|49800|49880|49816|49845|49787.5|179
1692639900000|2023-08-21 17:45:00|49861|49811|49867.5|49817.5|49897|49834|49860|49797|316
1692640200000|2023-08-21 17:50:00|49866|49816|49872|49822|49890|49826.5|49855|49795|307
1692640500000|2023-08-21 17:55:00|49868.5|49818.5|49905|49825|49917|49856.5|49860.5|49797.5|388
1692640800000|2023-08-21 18:00:00|49888|49838|49880.5|49830.5|49912|49849|49880.5|49820|203
1692641100000|2023-08-21 18:05:00|49883.5|49833.5|49884.5|49834.5|49905|49841.5|49870.5|49807.5|194
1692641400000|2023-08-21 18:10:00|49878|49828|49862.5|49812.5|49895|49831.5|49855|49795|215
1692641700000|2023-08-21 18:15:00|49858|49808|49866|49816|49887|49823.5|49858|49800|226
1692642000000|2023-08-21 18:20:00|49863.5|49813.5|49847|49797|49880|49816|49835|49775|272
1692642300000|2023-08-21 18:25:00|49843.5|49793.5|49870|49820|49890|49826.5|49843.5|49782.5|271
1692642600000|2023-08-21 18:30:00|49872|49822|49890|49810|49892|49829|49855|49795|259
1692642900000|2023-08-21 18:35:00|49873.5|49823.5|49847.5|49797.5|49887|49826.5|49845|49782.5|238
1692643200000|2023-08-21 18:40:00|49846|49796|49818.5|49768.5|49865|49801|49810.5|49750|308
1692643500000|2023-08-21 18:45:00|49819.5|49769.5|49807.5|49757.5|49840|49774|49805|49745|236
1692643800000|2023-08-21 18:50:00|49811|49761|49820.5|49770.5|49840|49776|49795|49735|221
1692644100000|2023-08-21 18:55:00|49817.5|49767.5|49825|49775|49852|49788.5|49815.5|49752.5|268
1692644400000|2023-08-21 19:00:00|49828.5|49778.5|49837.5|49787.5|49855|49791|49815|49752.5|175
1692644700000|2023-08-21 19:05:00|49838.5|49788.5|49829.5|49779.5|49855|49791|49825|49765|272
1692645000000|2023-08-21 19:10:00|49833.5|49783.5|49834.5|49784.5|49852|49788.5|49825|49762.5|283
1692645300000|2023-08-21 19:15:00|49828.5|49778.5|49823.5|49773.5|49852|49788.5|49813.5|49755|310
1692645600000|2023-08-21 19:20:00|49821|49771|49817.5|49767.5|49850|49789.5|49815|49755|242
1692645900000|2023-08-21 19:25:00|49823.5|49773.5|49809.5|49759.5|49840|49776|49794.5|49735|235
1692646200000|2023-08-21 19:30:00|49807.5|49757.5|49797.5|49747.5|49827|49763.5|49788.5|49730|196
1692646500000|2023-08-21 19:35:00|49793.5|49743.5|49808.5|49758.5|49830|49765|49793.5|49735|212
1692646800000|2023-08-21 19:40:00|49803.5|49753.5|49818.5|49768.5|49835|49773.5|49797.5|49735|238
1692647100000|2023-08-21 19:45:00|49813.5|49763.5|49805|49755|49835|49768.5|49803.5|49740|233
1692647400000|2023-08-21 19:50:00|49803.5|49753.5|49807|49757|49825|49760|49797.5|49735|135
1692647700000|2023-08-21 19:55:00|49806|49756|49827|49747|49830|49764.5|49803.5|49742|251
1692706200000|2023-08-22 12:10:00|49492|49442|49532.5|49482.5|49576|49515.5|49485.5|49435.5|598
1692706500000|2023-08-22 12:15:00|49530.5|49480.5|49544.5|49494.5|49586|49520.5|49499.5|49449.5|594
1692706800000|2023-08-22 12:20:00|49565.5|49515.5|49518.5|49468.5|49596|49545|49505.5|49455.5|663
1692707100000|2023-08-22 12:25:00|49509.5|49459.5|49534.5|49484.5|49568|49505|49484.5|49434.5|657
1692707400000|2023-08-22 12:30:00|49553|49503|49487.5|49437.5|49576|49510.5|49440.5|49390.5|638
1692707700000|2023-08-22 12:35:00|49485.5|49435.5|49473|49423|49533|49468|49444.5|49394.5|599
1692708000000|2023-08-22 12:40:00|49480.5|49430.5|49531|49481|49548|49485.5|49447|49397|660
1692708300000|2023-08-22 12:45:00|49528|49478|49554.5|49504.5|49608|49545|49517.5|49467.5|630
1692708600000|2023-08-22 12:50:00|49560.5|49510.5|49532.5|49482.5|49600|49535.5|49510.5|49458|507
1692708900000|2023-08-22 12:55:00|49530.5|49480.5|49562|49512|49583|49518|49484.5|49434.5|665
1692709200000|2023-08-22 13:00:00|49563.5|49513.5|49607.5|49557.5|49663|49598|49534.5|49484.5|760
1692709500000|2023-08-22 13:05:00|49610|49560|49595.5|49545.5|49653|49588|49559.5|49509.5|632
1692709800000|2023-08-22 13:10:00|49610|49560|49622.5|49572.5|49683|49618|49595.5|49543|665
1692710100000|2023-08-22 13:15:00|49632.5|49582.5|49640|49560|49690|49627.5|49609.5|49559.5|665
1692710400000|2023-08-22 13:20:00|49630.5|49580.5|49526.5|49476.5|49648|49584|49520.5|49467.5|771
1692710700000|2023-08-22 13:25:00|49529|49479|49520|49440|49568|49506.5|49497.5|49440|616
1692711000000|2023-08-22 13:30:00|49502.5|49452.5|49515|49435|49540|49477.5|49458.5|49407.5|692
1692711300000|2023-08-22 13:35:00|49487.5|49437.5|49543.5|49493.5|49573|49512|49472.5|49422.5|710
1692711600000|2023-08-22 13:40:00|49552.5|49502.5|49601.5|49551.5|49638|49572.5|49539.5|49489.5|733
1692711900000|2023-08-22 13:45:00|49602.5|49552.5|49609|49559|49638|49572.5|49575.5|49523|666
1692712200000|2023-08-22 13:50:00|49610|49560|49605.5|49555.5|49638|49575|49575.5|49522|714
1692712500000|2023-08-22 13:55:00|49610.5|49560.5|49562.5|49512.5|49638|49575|49560.5|49508|629
1692712800000|2023-08-22 14:00:00|49604.5|49554.5|49495|49445|49604.5|49554.5|49477.5|49423|746
1692713100000|2023-08-22 14:05:00|49487.5|49437.5|49493|49443|49513|49447.5|49452.5|49398|738
1692713400000|2023-08-22 14:10:00|49486.5|49436.5|49450|49400|49513|49447.5|49447|49385|644
1692713700000|2023-08-22 14:15:00|49446.5|49396.5|49350|49300|49468|49405|49325.5|49273|743
1692714000000|2023-08-22 14:20:00|49346.5|49296.5|49389.5|49339.5|49405|49340|49322.5|49263|736
1692714300000|2023-08-22 14:25:00|49390|49340|49382.5|49332.5|49430|49367|49357.5|49298|648
1692714600000|2023-08-22 14:30:00|49398|49348|49412.5|49362.5|49438|49375|49365.5|49313|578
1692714900000|2023-08-22 14:35:00|49420|49370|49409.5|49359.5|49448|49387|49369.5|49319.5|634
1692715200000|2023-08-22 14:40:00|49417.5|49367.5|49382.5|49332.5|49443|49385|49374.5|49318|571
1692715500000|2023-08-22 14:45:00|49385.5|49335.5|49312|49262|49404.5|49354.5|49310.5|49250|623
1692715800000|2023-08-22 14:50:00|49312.5|49262.5|49310.5|49260.5|49346|49286.5|49282.5|49230|646
1692716100000|2023-08-22 14:55:00|49306.5|49256.5|49296.5|49246.5|49364|49300|49296.5|49246.5|699
1692716400000|2023-08-22 15:00:00|49299|49249|49314.5|49264.5|49362|49312|49276.5|49224|726
1692716700000|2023-08-22 15:05:00|49312.5|49262.5|49340.5|49290.5|49356|49293|49289.5|49239.5|568
1692717000000|2023-08-22 15:10:00|49343|49293|49333|49283|49359|49297|49287.5|49235|644
1692717300000|2023-08-22 15:15:00|49317|49267|49310|49260|49341|49280.5|49282.5|49230|570
1692717600000|2023-08-22 15:20:00|49306.5|49256.5|49357.5|49307.5|49376|49315|49297.5|49244|490
1692717900000|2023-08-22 15:25:00|49352.5|49302.5|49327.5|49277.5|49379|49315|49304.5|49254.5|408
1692718200000|2023-08-22 15:30:00|49324.5|49274.5|49348.5|49298.5|49366|49305|49292|49242|442
1692718500000|2023-08-22 15:35:00|49340.5|49290.5|49357.5|49307.5|49384|49318.5|49307|49257|385
1692718800000|2023-08-22 15:40:00|49363|49313|49339.5|49289.5|49384|49318.5|49339.5|49289.5|343
1692719100000|2023-08-22 15:45:00|49353|49303|49377.5|49327.5|49396|49333.5|49334.5|49284.5|519
1692719400000|2023-08-22 15:50:00|49389|49309|49390.5|49340.5|49419|49354|49344.5|49292|473
1692719700000|2023-08-22 15:55:00|49392|49342|49397.5|49347.5|49429|49365|49359.5|49309.5|273
1692720000000|2023-08-22 16:00:00|49408.5|49358.5|49404|49324|49426|49361.5|49359.5|49309.5|326
1692720300000|2023-08-22 16:05:00|49376.5|49326.5|49389.5|49339.5|49414|49349.5|49359.5|49309.5|377
1692720600000|2023-08-22 16:10:00|49392|49342|49401.5|49351.5|49429|49365|49388.5|49335|345
1692720900000|2023-08-22 16:15:00|49410.5|49360.5|49414.5|49364.5|49439|49375|49384.5|49332|259
1692721200000|2023-08-22 16:20:00|49431|49351|49404.5|49354.5|49431|49369|49377|49327|351
1692721500000|2023-08-22 16:25:00|49410|49360|49395|49345|49431|49368.5|49382.5|49327.5|410
1692721800000|2023-08-22 16:30:00|49391.5|49341.5|49393.5|49343.5|49429|49369.5|49368.5|49314|425
1692722100000|2023-08-22 16:35:00|49402|49352|49421|49341|49431|49366|49391.5|49337.5|353
1692722400000|2023-08-22 16:40:00|49404.5|49354.5|49404.5|49354.5|49426|49362|49382.5|49332.5|343
1692722700000|2023-08-22 16:45:00|49408|49358|49399.5|49349.5|49424|49359.5|49379.5|49329.5|355
1692723000000|2023-08-22 16:50:00|49398|49348|49404|49324|49419|49362|49366.5|49309|406
1692723300000|2023-08-22 16:55:00|49376.5|49326.5|49394.5|49344.5|49419|49355|49372.5|49319|366
1692723600000|2023-08-22 17:00:00|49398|49348|49394.5|49344.5|49424|49359|49372.5|49320|466
1692723900000|2023-08-22 17:05:00|49407.5|49357.5|49390.5|49340.5|49441|49378|49374.5|49324.5|337
1692724200000|2023-08-22 17:10:00|49390|49340|49410|49360|49429|49365|49377.5|49324|413
1692724500000|2023-08-22 17:15:00|49411|49361|49412.5|49362.5|49450|49387|49384.5|49334.5|499
1692724800000|2023-08-22 17:20:00|49404.5|49354.5|49409|49359|49439|49375|49384.5|49334.5|392
1692725100000|2023-08-22 17:25:00|49389.5|49339.5|49399.5|49349.5|49424|49359.5|49381.5|49327.5|365
1692725400000|2023-08-22 17:30:00|49395|49345|49399.5|49349.5|49429.5|49379.5|49386.5|49329|330
1692725700000|2023-08-22 17:35:00|49396.5|49346.5|49399.5|49349.5|49424|49369.5|49381.5|49329|426
1692726000000|2023-08-22 17:40:00|49399|49349|49337.5|49287.5|49419|49355|49337.5|49285|559
1692726300000|2023-08-22 17:45:00|49355|49305|49359|49309|49389.5|49339.5|49322.5|49269|441
1692726600000|2023-08-22 17:50:00|49360|49310|49399.5|49349.5|49404.5|49352|49347.5|49295|446
1692726900000|2023-08-22 17:55:00|49378|49328|49352.5|49302.5|49402|49339.5|49341.5|49285|442
1692727200000|2023-08-22 18:00:00|49350|49300|49331.5|49281.5|49379|49315|49321.5|49269|500
1692727500000|2023-08-22 18:05:00|49349.5|49299.5|49314.5|49264.5|49369.5|49319.5|49301.5|49249|463
1692727800000|2023-08-22 18:10:00|49312.5|49262.5|49329|49279|49369.5|49319.5|49302.5|49249|471
1692728100000|2023-08-22 18:15:00|49333|49283|49355.5|49305.5|49374|49311|49311.5|49259|372
1692728400000|2023-08-22 18:20:00|49339.5|49289.5|49340.5|49290.5|49374|49311|49309.5|49259.5|401
1692728700000|2023-08-22 18:25:00|49346.5|49296.5|49334.5|49284.5|49371|49308.5|49309.5|49259.5|282
1692729000000|2023-08-22 18:30:00|49324.5|49274.5|49354.5|49304.5|49374|49311|49319.5|49269.5|292
1692729300000|2023-08-22 18:35:00|49351.5|49301.5|49349.5|49299.5|49379|49316|49341.5|49289|297
1692729600000|2023-08-22 18:40:00|49344.5|49294.5|49355.5|49305.5|49379|49316|49341.5|49289|365
1692729900000|2023-08-22 18:45:00|49356|49306|49360.5|49310.5|49374|49313|49334.5|49284.5|231
1692730200000|2023-08-22 18:50:00|49358|49308|49349.5|49299.5|49374|49313|49331.5|49279|290
1692730500000|2023-08-22 18:55:00|49343|49293|49354.5|49304.5|49389|49328|49331.5|49277.5|300
1692730800000|2023-08-22 19:00:00|49373|49323|49363.5|49313.5|49384|49325|49346.5|49294|335
1692731100000|2023-08-22 19:05:00|49362.5|49312.5|49351.5|49301.5|49379|49315.5|49339.5|49289|277
1692731400000|2023-08-22 19:10:00|49365.5|49315.5|49368.5|49318.5|49394|49334|49339.5|49287|245
1692731700000|2023-08-22 19:15:00|49363.5|49313.5|49367.5|49317.5|49401|49338.5|49352.5|49299|310
1692732000000|2023-08-22 19:20:00|49378|49328|49385.5|49335.5|49399|49338|49349.5|49299.5|283
1692732300000|2023-08-22 19:25:00|49383|49333|49384.5|49334.5|49414|49349.5|49359.5|49309.5|329
1692732600000|2023-08-22 19:30:00|49393.5|49343.5|49400.5|49350.5|49424|49363.5|49364.5|49314.5|461
1692732900000|2023-08-22 19:35:00|49406|49356|49398.5|49348.5|49431|49366|49364.5|49314.5|307
1692733200000|2023-08-22 19:40:00|49401|49351|49393.5|49343.5|49427|49363.5|49377.5|49325|307
1692733500000|2023-08-22 19:45:00|49395.5|49345.5|49392.5|49342.5|49422|49360.5|49382.5|49330|208
1692733800000|2023-08-22 19:50:00|49408|49358|49413.5|49363.5|49437|49373|49394.5|49342|280
1692734100000|2023-08-22 19:55:00|49410.5|49360.5|49394.5|49344.5|49442|49378|49384.5|49334.5|308
1692792600000|2023-08-23 12:10:00|49362|49312|49327|49277|49397|49317|49265|49215|458
1692792900000|2023-08-23 12:15:00|49313|49263|49347.5|49297.5|49377|49315|49308|49258|537
1692793200000|2023-08-23 12:20:00|49364|49314|49382|49332|49405|49340|49335.5|49285.5|607
1692793500000|2023-08-23 12:25:00|49392|49312|49374|49324|49410|49345|49343|49293|384
1692793800000|2023-08-23 12:30:00|49377|49327|49394.5|49344.5|49435|49370|49357.5|49305|477
1692794100000|2023-08-23 12:35:00|49397|49347|49402|49322|49440|49372|49384.5|49322|479
1692794400000|2023-08-23 12:40:00|49389.5|49339.5|49399.5|49349.5|49435|49370|49357.5|49307.5|512
1692794700000|2023-08-23 12:45:00|49397|49347|49414.5|49364.5|49450|49390|49385|49330|394
1692795000000|2023-08-23 12:50:00|49404.5|49354.5|49429.5|49379.5|49450|49385|49392.5|49335|376
1692795300000|2023-08-23 12:55:00|49442|49362|49382|49332|49450|49385|49369.5|49312|456
1692795600000|2023-08-23 13:00:00|49384.5|49334.5|49374.5|49324.5|49420|49355|49347.5|49290|624
1692795900000|2023-08-23 13:05:00|49379.5|49329.5|49365|49285|49390|49330.5|49315|49260|732
1692796200000|2023-08-23 13:10:00|49349|49299|49287.5|49237.5|49375|49316|49285|49230|829
1692796500000|2023-08-23 13:15:00|49297.5|49247.5|49269.5|49219.5|49347|49275|49259.5|49205|771
1692796800000|2023-08-23 13:20:00|49272|49222|49280.5|49230.5|49345|49280|49254.5|49199.5|732
1692797100000|2023-08-23 13:25:00|49287|49237|49214.5|49164.5|49315|49249.5|49195|49145|710
1692797400000|2023-08-23 13:30:00|49219.5|49169.5|49234.5|49184.5|49265|49200.5|49207.5|49152|740
1692797700000|2023-08-23 13:35:00|49226.5|49176.5|49202|49152|49250|49185.5|49184.5|49130|777
1692798000000|2023-08-23 13:40:00|49204.5|49154.5|49204|49154|49237|49173|49177.5|49120|693
1692798300000|2023-08-23 13:45:00|49208.5|49158.5|49125.5|49075.5|49222|49158.5|49062.5|49010|886
1692798600000|2023-08-23 13:50:00|49124.5|49074.5|49055|49005|49140|49077.5|49054.5|48995|835
1692798900000|2023-08-23 13:55:00|49062.5|49012.5|49008|48958|49080|49020.5|48965.5|48907|740
1692799200000|2023-08-23 14:00:00|49007|48957|49008.5|48958.5|49040|48980.5|48977.5|48922|802
1692799500000|2023-08-23 14:05:00|49014.5|48964.5|49030.5|48980.5|49052|48990|48982.5|48920|737
1692799800000|2023-08-23 14:10:00|49029.5|48979.5|49030.5|48980.5|49070|49005.5|49002.5|48945|693
1692800100000|2023-08-23 14:15:00|49007.5|48957.5|49013.5|48963.5|49052|48990|48992.5|48932|627
1692800400000|2023-08-23 14:20:00|49012.5|48962.5|48977.5|48927.5|49040|48975.5|48967.5|48915|665
1692800700000|2023-08-23 14:25:00|48979.5|48929.5|48949.5|48899.5|49012|48950.5|48927.5|48870|611
1692801000000|2023-08-23 14:30:00|48946|48896|48937.5|48887.5|48975|48911|48922.5|48870|634
1692801300000|2023-08-23 14:35:00|48944.5|48894.5|48948|48898|48980|48915.5|48927.5|48877|617
1692801600000|2023-08-23 14:40:00|48944.5|48894.5|48920|48840|48970|48905.5|48892.5|48840|595
1692801900000|2023-08-23 14:45:00|48894.5|48844.5|48880|48830|48917|48856|48867.5|48810|428
1692802200000|2023-08-23 14:50:00|48881.5|48831.5|48890|48840|48912|48850.5|48861.5|48800|516
1692802500000|2023-08-23 14:55:00|48893|48843|48905.5|48855.5|48925|48861.5|48877.5|48822|575
1692802800000|2023-08-23 15:00:00|48899.5|48849.5|48891|48841|48935|48875|48867.5|48812|571
1692803100000|2023-08-23 15:05:00|48892.5|48842.5|48889.5|48839.5|48915|48851.5|48867.5|48817|590
1692803400000|2023-08-23 15:10:00|48885.5|48835.5|48890.5|48840.5|48905|48841.5|48854.5|48800|407
1692803700000|2023-08-23 15:15:00|48887.5|48837.5|48866.5|48816.5|48905|48841.5|48862.5|48810|498
1692804000000|2023-08-23 15:20:00|48877.5|48827.5|48876|48826|48895|48831.5|48842.5|48790|446
1692804300000|2023-08-23 15:25:00|48878|48828|48869.5|48819.5|48900|48836.5|48854.5|48802|548
1692804600000|2023-08-23 15:30:00|48887|48807|48854.5|48804.5|48899|48834|48844.5|48789|443
1692804900000|2023-08-23 15:35:00|48877|48797|48825|48775|48877|48811.5|48815|48755|463
1692805200000|2023-08-23 15:40:00|48830|48780|48836.5|48786.5|48852|48791.5|48815|48752|302
1692805500000|2023-08-23 15:45:00|48835|48785|48843|48793|48860|48800|48815|48762|305
1692805800000|2023-08-23 15:50:00|48841|48791|48817.5|48767.5|48860|48795.5|48817.5|48757|230
1692806100000|2023-08-23 15:55:00|48825|48775|48816.5|48766.5|48845|48781.5|48802.5|48750|205
1692806400000|2023-08-23 16:00:00|48820.5|48770.5|48759.5|48709.5|48821.5|48771.5|48714.5|48662|600
1692806700000|2023-08-23 16:05:00|48765|48715|48740.5|48690.5|48790|48726.5|48724.5|48670|468
1692807000000|2023-08-23 16:10:00|48735|48685|48729.5|48679.5|48770|48706.5|48724.5|48670|353
1692807300000|2023-08-23 16:15:00|48737.5|48687.5|48755|48705|48777|48716.5|48732.5|48670|371
1692807600000|2023-08-23 16:20:00|48756.5|48706.5|48739.5|48689.5|48775|48711.5|48735|48677|196
1692807900000|2023-08-23 16:25:00|48745|48695|48706.5|48656.5|48757|48695|48692.5|48632|321
1692808200000|2023-08-23 16:30:00|48710|48660|48721.5|48671.5|48745|48681.5|48704.5|48645|302
1692808500000|2023-08-23 16:35:00|48725|48675|48700.5|48650.5|48740|48676.5|48695|48637|306
1692808800000|2023-08-23 16:40:00|48696|48646|48662.5|48612.5|48710|48656.5|48639.5|48580|343
1692809100000|2023-08-23 16:45:00|48670|48620|48657.5|48607.5|48687|48625|48637.5|48578.5|283
1692809400000|2023-08-23 16:50:00|48661.5|48611.5|48635|48555|48672|48611.5|48597.5|48543.5|367
1692809700000|2023-08-23 16:55:00|48607.5|48557.5|48637.5|48587.5|48660|48596.5|48599.5|48543.5|332
1692810000000|2023-08-23 17:00:00|48638.5|48588.5|48660.5|48610.5|48680|48616.5|48613.5|48553.5|397
1692810300000|2023-08-23 17:05:00|48659.5|48609.5|48661.5|48611.5|48697|48635.5|48637.5|48577|396
1692810600000|2023-08-23 17:10:00|48660|48610|48664|48614|48685|48625|48649.5|48590|342
1692810900000|2023-08-23 17:15:00|48660|48610|48641.5|48591.5|48685|48621.5|48623.5|48570|314
1692811200000|2023-08-23 17:20:00|48636.5|48586.5|48631.5|48581.5|48657|48591.5|48614.5|48557|334
1692811500000|2023-08-23 17:25:00|48636.5|48586.5|48639|48589|48659|48596.5|48625|48567|317
1692811800000|2023-08-23 17:30:00|48636.5|48586.5|48647|48567|48657|48591.5|48614.5|48557|269
1692812100000|2023-08-23 17:35:00|48619.5|48569.5|48630.5|48580.5|48652|48586.5|48614.5|48552|296
1692812400000|2023-08-23 17:40:00|48636.5|48586.5|48627.5|48577.5|48652|48586.5|48605|48547|263
1692812700000|2023-08-23 17:45:00|48636.5|48586.5|48646.5|48596.5|48662|48596.5|48621.5|48567|275
1692813000000|2023-08-23 17:50:00|48641.5|48591.5|48656|48606|48674|48610.5|48629.5|48572|224
1692813300000|2023-08-23 17:55:00|48653.5|48603.5|48654.5|48604.5|48684|48625|48635|48579|454
1692813600000|2023-08-23 18:00:00|48651.5|48601.5|48669|48589|48679|48616.5|48639.5|48582|411
1692813900000|2023-08-23 18:05:00|48653|48603|48659.5|48609.5|48682|48616.5|48641.5|48587|397
1692814200000|2023-08-23 18:10:00|48661.5|48611.5|48682|48632|48702|48636.5|48646.5|48592|288
1692814500000|2023-08-23 18:15:00|48674.5|48624.5|48693.5|48643.5|48712|48646.5|48667.5|48617|303
1692814800000|2023-08-23 18:20:00|48701.5|48651.5|48696.5|48646.5|48722|48661.5|48687.5|48629|283
1692815100000|2023-08-23 18:25:00|48698|48648|48695.5|48645.5|48719|48656.5|48686.5|48632|218
1692815400000|2023-08-23 18:30:00|48696.5|48646.5|48700.5|48650.5|48717|48656.5|48684.5|48627|156
1692815700000|2023-08-23 18:35:00|48704.5|48654.5|48691.5|48641.5|48727|48666|48685.5|48622|189
1692816000000|2023-08-23 18:40:00|48689.5|48639.5|48675|48625|48704|48641.5|48654.5|48597|321
1692816300000|2023-08-23 18:45:00|48673|48623|48686.5|48636.5|48699|48636.5|48645.5|48587|357
1692816600000|2023-08-23 18:50:00|48675.5|48625.5|48645|48595|48692|48626.5|48635|48579|276
1692816900000|2023-08-23 18:55:00|48653.5|48603.5|48627.5|48577.5|48672|48606.5|48625|48562|347
1692817200000|2023-08-23 19:00:00|48625.5|48575.5|48598.5|48548.5|48649|48586|48597.5|48543|365
1692817500000|2023-08-23 19:05:00|48610.5|48560.5|48610.5|48560.5|48626|48566.5|48601|48541|170
1692817800000|2023-08-23 19:10:00|48609.5|48559.5|48618|48568|48646|48586|48600.5|48541|365
1692818100000|2023-08-23 19:15:00|48633|48553|48611|48561|48633|48570.5|48590.5|48536|237
1692818400000|2023-08-23 19:20:00|48609.5|48559.5|48574.5|48524.5|48626|48561.5|48574.5|48514.5|312
1692818700000|2023-08-23 19:25:00|48584.5|48534.5|48554.5|48504.5|48606|48541.5|48539.5|48486|301
1692819000000|2023-08-23 19:30:00|48560|48510|48560|48510|48586|48525|48544.5|48488|371
1692819300000|2023-08-23 19:35:00|48563|48513|48549.5|48499.5|48581|48515.5|48534.5|48476|435
1692819600000|2023-08-23 19:40:00|48545|48495|48558|48508|48576|48515.5|48544.5|48484.5|420
1692819900000|2023-08-23 19:45:00|48561|48511|48576|48496|48576|48511|48539.5|48485.5|390
1692820200000|2023-08-23 19:50:00|48561.5|48511.5|48570|48520|48596|48531.5|48549.5|48494.5|390
1692820500000|2023-08-23 19:55:00|48570.5|48520.5|48590.5|48540.5|48611|48546.5|48559.5|48500.5|271
1692879000000|2023-08-24 12:10:00|48796|48746|48786|48736|48819|48755.5|48763|48699|451
1692879300000|2023-08-24 12:15:00|48783|48733|48749|48669|48799|48735|48715|48656|461
1692879600000|2023-08-24 12:20:00|48738|48688|48746|48696|48789|48725.5|48735|48671|467
1692879900000|2023-08-24 12:25:00|48748.5|48698.5|48720.5|48670.5|48761|48698.5|48675|48616|492
1692880200000|2023-08-24 12:30:00|48718|48668|48761|48711|48781|48716|48695|48631|712
1692880500000|2023-08-24 12:35:00|48763.5|48713.5|48798|48748|48836|48778.5|48752.5|48691|690
1692880800000|2023-08-24 12:40:00|48795|48745|48831.5|48781.5|48864|48799|48788.5|48729|601
1692881100000|2023-08-24 12:45:00|48837.5|48787.5|48806|48756|48859|48799|48775|48716|502
1692881400000|2023-08-24 12:50:00|48803.5|48753.5|48802.5|48752.5|48826|48764.5|48757.5|48704|620
1692881700000|2023-08-24 12:55:00|48800|48750|48816|48766|48841|48779|48785.5|48724|570
1692882000000|2023-08-24 13:00:00|48817.5|48767.5|48805|48755|48859|48795|48781.5|48724|468
1692882300000|2023-08-24 13:05:00|48797.5|48747.5|48767|48717|48806|48755|48742.5|48679|604
1692882600000|2023-08-24 13:10:00|48769.5|48719.5|48764.5|48714.5|48825|48775|48763.5|48700|504
1692882900000|2023-08-24 13:15:00|48763.5|48713.5|48789|48739|48815|48755|48742.5|48685|590
1692883200000|2023-08-24 13:20:00|48789.5|48739.5|48804.5|48754.5|48840|48785|48752.5|48695|450
1692883500000|2023-08-24 13:25:00|48801|48751|48827|48747|48840|48785|48787.5|48730|466
1692883800000|2023-08-24 13:30:00|48814.5|48764.5|48824.5|48774.5|48840|48785|48768.5|48705|516
1692884100000|2023-08-24 13:35:00|48824|48774|48839|48789|48905|48855|48812.5|48750|701
1692884400000|2023-08-24 13:40:00|48834.5|48784.5|48830|48780|48895|48845|48818.5|48757|652
1692884700000|2023-08-24 13:45:00|48832|48782|48778.5|48728.5|48855|48795|48778.5|48720|548
1692885000000|2023-08-24 13:50:00|48780.5|48730.5|48695|48615|48797|48735.5|48679.5|48615|709
1692885300000|2023-08-24 13:55:00|48687|48637|48632|48582|48700|48637|48615|48550|679
1692885600000|2023-08-24 14:00:00|48631|48581|48675|48625|48700|48635.5|48574.5|48510|690
1692885900000|2023-08-24 14:05:00|48670.5|48620.5|48715.5|48665.5|48725|48665.5|48670|48607|593
1692886200000|2023-08-24 14:10:00|48709|48659|48645|48565|48730|48666|48628.5|48565|652
1692886500000|2023-08-24 14:15:00|48631.5|48581.5|48665.5|48615.5|48691|48626.5|48619.5|48556|654
1692886800000|2023-08-24 14:20:00|48678|48598|48697|48647|48713|48650.5|48634.5|48576|608
1692887100000|2023-08-24 14:25:00|48695.5|48645.5|48736|48656|48736|48675|48683.5|48621|484
1692887400000|2023-08-24 14:30:00|48715.5|48665.5|48703.5|48653.5|48756|48692|48700.5|48641|548
1692887700000|2023-08-24 14:35:00|48723|48643|48671|48591|48726|48665|48648.5|48584.5|424
1692888000000|2023-08-24 14:40:00|48660.5|48610.5|48674.5|48624.5|48701|48637|48649.5|48584.5|461
1692888300000|2023-08-24 14:45:00|48670.5|48620.5|48710.5|48660.5|48731|48665.5|48652|48588|498
1692888600000|2023-08-24 14:50:00|48713.5|48663.5|48698|48648|48741|48677|48692|48632|480
1692888900000|2023-08-24 14:55:00|48694.5|48644.5|48761.5|48681.5|48766|48705.5|48689.5|48626|531
1692889200000|2023-08-24 15:00:00|48744.5|48694.5|48760|48680|48779|48715|48728.5|48665|603
1692889500000|2023-08-24 15:05:00|48748.5|48698.5|48748|48698|48772|48712|48733.5|48670.5|501
1692889800000|2023-08-24 15:10:00|48745|48695|48771.5|48721.5|48782|48727|48733.5|48672|370
1692890100000|2023-08-24 15:15:00|48776.5|48726.5|48761.5|48711.5|48789|48726.5|48753.5|48691.5|514
1692890400000|2023-08-24 15:20:00|48767|48717|48826|48776|48839|48777|48763.5|48702|496
1692890700000|2023-08-24 15:25:00|48826.5|48776.5|48824|48774|48857|48797|48813.5|48752|429
1692891000000|2023-08-24 15:30:00|48821|48771|48829.5|48779.5|48857|48795|48821|48756.5|370
1692891300000|2023-08-24 15:35:00|48836.5|48786.5|48836|48786|48882|48817|48828.5|48767|503
1692891600000|2023-08-24 15:40:00|48838.5|48788.5|48857|48777|48874|48812|48818.5|48757|380
1692891900000|2023-08-24 15:45:00|48843.5|48793.5|48815|48765|48869|48805|48803.5|48744|387
1692892200000|2023-08-24 15:50:00|48834|48754|48826|48776|48857|48795|48805|48744|386
1692892500000|2023-08-24 15:55:00|48823.5|48773.5|48862|48812|48877|48816.5|48808.5|48747|439
1692892800000|2023-08-24 16:00:00|48864|48814|48889|48809|48892|48826.5|48846|48787|433
1692893100000|2023-08-24 16:05:00|48871|48821|48838.5|48788.5|48889|48826.5|48833.5|48772|385
1692893400000|2023-08-24 16:10:00|48839|48789|48849|48799|48879|48815|48828.5|48766.5|330
1692893700000|2023-08-24 16:15:00|48851.5|48801.5|48824|48774|48867|48801.5|48785|48722|495
1692894000000|2023-08-24 16:20:00|48821|48771|48835|48785|48846.5|48785|48803.5|48741.5|472
1692894300000|2023-08-24 16:25:00|48831.5|48781.5|48821|48771|48847|48786|48813.5|48752|221
1692894600000|2023-08-24 16:30:00|48818.5|48768.5|48796.5|48746.5|48842|48776.5|48793.5|48732|322
1692894900000|2023-08-24 16:35:00|48801.5|48751.5|48798.5|48748.5|48817|48755|48783.5|48724|235
1692895200000|2023-08-24 16:40:00|48806|48756|48788.5|48738.5|48819|48757|48778.5|48717|213
1692895500000|2023-08-24 16:45:00|48786|48736|48788.5|48738.5|48817|48755|48778.5|48716.5|301
1692895800000|2023-08-24 16:50:00|48789|48739|48789|48739|48814|48751.5|48773.5|48712|246
1692896100000|2023-08-24 16:55:00|48786.5|48736.5|48771.5|48721.5|48822|48757|48763.5|48701.5|276
1692896400000|2023-08-24 17:00:00|48768.5|48718.5|48783.5|48733.5|48817|48757|48763.5|48701.5|284
1692896700000|2023-08-24 17:05:00|48784.5|48734.5|48750|48700|48804|48741|48750|48692|252
1692897000000|2023-08-24 17:10:00|48767|48687|48765|48715|48787|48725|48748.5|48687|289
1692897300000|2023-08-24 17:15:00|48768.5|48718.5|48742|48692|48787|48725|48742|48687|342
1692897600000|2023-08-24 17:20:00|48744|48694|48750|48700|48777|48715|48740.5|48677|278
1692897900000|2023-08-24 17:25:00|48748.5|48698.5|48742|48692|48782|48716.5|48738.5|48677|308
1692898200000|2023-08-24 17:30:00|48746.5|48696.5|48764.5|48714.5|48792|48727|48733.5|48672|246
1692898500000|2023-08-24 17:35:00|48781|48731|48769.5|48719.5|48812|48746.5|48763.5|48702|321
1692898800000|2023-08-24 17:40:00|48768|48718|48793.5|48743.5|48812|48746|48763.5|48702|248
1692899100000|2023-08-24 17:45:00|48796|48746|48776|48726|48812|48746.5|48768.5|48707|240
1692899400000|2023-08-24 17:50:00|48780.5|48730.5|48755|48705|48807|48741.5|48748.5|48687|288
1692899700000|2023-08-24 17:55:00|48761|48711|48711|48661|48777|48715|48711|48649|400
1692900000000|2023-08-24 18:00:00|48716|48666|48741|48691|48764|48700.5|48703.5|48642|369
1692900300000|2023-08-24 18:05:00|48740|48690|48748.5|48698.5|48772|48706.5|48733.5|48672|260
1692900600000|2023-08-24 18:10:00|48763|48683|48738.5|48688.5|48766|48705|48728.5|48668|299
1692900900000|2023-08-24 18:15:00|48741|48691|48763.5|48713.5|48781|48720|48738.5|48681|221
1692901200000|2023-08-24 18:20:00|48761|48711|48750|48700|48776|48716.5|48743.5|48681|248
1692901500000|2023-08-24 18:25:00|48748.5|48698.5|48751|48701|48776|48715|48743.5|48681|361
1692901800000|2023-08-24 18:30:00|48746|48696|48741.5|48691.5|48766|48705|48733.5|48671|204
1692902100000|2023-08-24 18:35:00|48746|48696|48753.5|48703.5|48779|48716|48740.5|48676|257
1692902400000|2023-08-24 18:40:00|48761|48711|48791.5|48741.5|48806|48745|48753.5|48691|360
1692902700000|2023-08-24 18:45:00|48786|48736|48778.5|48728.5|48806.5|48746.5|48774|48711|364
1692903000000|2023-08-24 18:50:00|48776|48726|48764.5|48714.5|48791|48726.5|48763.5|48701|182
1692903300000|2023-08-24 18:55:00|48759.5|48709.5|48728.5|48678.5|48781|48716.5|48728.5|48666|236
1692903600000|2023-08-24 19:00:00|48727|48677|48755|48675|48766|48705|48725|48663|359
1692903900000|2023-08-24 19:05:00|48738.5|48688.5|48741|48691|48761.5|48700|48723.5|48660|269
1692904200000|2023-08-24 19:10:00|48740.5|48690.5|48717|48667|48755|48695|48713.5|48650|300
1692904500000|2023-08-24 19:15:00|48719|48669|48721|48671|48745|48685|48713.5|48650|249
1692904800000|2023-08-24 19:20:00|48724|48674|48735|48685|48751.5|48686.5|48713.5|48650|233
1692905100000|2023-08-24 19:25:00|48728.5|48678.5|48748.5|48698.5|48775|48715|48728.5|48670|326
1692905400000|2023-08-24 19:30:00|48744.5|48694.5|48748.5|48698.5|48767|48705|48738.5|48675|311
1692905700000|2023-08-24 19:35:00|48762|48682|48781|48731|48809|48746|48743.5|48680|393
1692906000000|2023-08-24 19:40:00|48780|48730|48820|48740|48830|48766|48778.5|48715|357
1692906300000|2023-08-24 19:45:00|48808.5|48758.5|48804.5|48754.5|48831.5|48766.5|48798.5|48735|169
1692906600000|2023-08-24 19:50:00|48807|48757|48814.5|48764.5|48836.5|48771.5|48798.5|48735|196
1692906900000|2023-08-24 19:55:00|48816|48766|48814.5|48764.5|48835|48771.5|48803.5|48740|208
1692965400000|2023-08-25 12:10:00|48674|48624|48653.5|48603.5|48701|48624.5|48641|48591|394
1692965700000|2023-08-25 12:15:00|48659|48609|48674.5|48624.5|48699|48629.5|48636|48584|469
1692966000000|2023-08-25 12:20:00|48663.5|48613.5|48709.5|48659.5|48744|48677|48653.5|48603.5|509
1692966300000|2023-08-25 12:25:00|48708.5|48658.5|48757|48707|48774|48707|48686|48636|574
1692966600000|2023-08-25 12:30:00|48758|48708|48753.5|48703.5|48824|48759.5|48739|48689|590
1692966900000|2023-08-25 12:35:00|48772|48692|48774.5|48724.5|48807|48745|48722.5|48666|530
1692967200000|2023-08-25 12:40:00|48784|48734|48832|48782|48869|48805|48783.5|48716|548
1692967500000|2023-08-25 12:45:00|48821.5|48771.5|48761.5|48711.5|48849|48785|48751.5|48697|526
1692967800000|2023-08-25 12:50:00|48794|48714|48759|48709|48812|48747|48716.5|48666.5|621
1692968100000|2023-08-25 12:55:00|48745.5|48695.5|48756|48676|48777|48715|48711.5|48661.5|573
1692968400000|2023-08-25 13:00:00|48736.5|48686.5|48758.5|48678.5|48767|48705|48706.5|48647|594
1692968700000|2023-08-25 13:05:00|48757|48707|48733.5|48683.5|48782|48721.5|48733.5|48671|492
1692969000000|2023-08-25 13:10:00|48752|48672|48751|48671|48759|48695|48707|48647|518
1692969300000|2023-08-25 13:15:00|48739|48689|48721.5|48671.5|48767|48705|48716|48653.5|382
1692969600000|2023-08-25 13:20:00|48718.5|48668.5|48822|48772|48844.5|48779|48718.5|48656|410
1692969900000|2023-08-25 13:25:00|48819|48769|48806.5|48756.5|48852|48786.5|48803.5|48738.5|482
1692970200000|2023-08-25 13:30:00|48822|48742|48835|48785|48847|48785|48779.5|48716|635
1692970500000|2023-08-25 13:35:00|48831.5|48781.5|48834|48784|48872|48811.5|48808.5|48747|682
1692970800000|2023-08-25 13:40:00|48829|48779|48916.5|48866.5|48923|48868|48810.5|48746|720
1692971100000|2023-08-25 13:45:00|48905.5|48855.5|48866|48786|48936|48876.5|48845|48781|735
1692971400000|2023-08-25 13:50:00|48845.5|48795.5|48839.5|48789.5|48876|48812|48793.5|48728.5|593
1692971700000|2023-08-25 13:55:00|48834|48784|48808.5|48758.5|48861|48805|48794.5|48731|556
1692972000000|2023-08-25 14:00:00|48811|48761|48747|48697|48946|48885.5|48724|48661|883
1692972300000|2023-08-25 14:05:00|48751.5|48701.5|48882|48802|48930|48865.5|48735|48666|948
1692972600000|2023-08-25 14:10:00|48879.5|48799.5|48832|48752|48883|48821.5|48781.5|48706.5|896
1692972900000|2023-08-25 14:15:00|48833|48753|48805|48755|48834|48766.5|48666|48591.5|915
1692973200000|2023-08-25 14:20:00|48813|48763|48940.5|48890.5|48958|48896.5|48791.5|48734|926
1692973500000|2023-08-25 14:25:00|48945.5|48895.5|48926|48876|48996|48935.5|48891.5|48841|869
1692973800000|2023-08-25 14:30:00|48944.5|48864.5|48982|48932|49011|48955|48911.5|48851.5|869
1692974100000|2023-08-25 14:35:00|48980.5|48930.5|49001|48951|49041|48985.5|48946.5|48881.5|874
1692974400000|2023-08-25 14:40:00|49003.5|48953.5|49026|48946|49026|48965|48946.5|48879|779
1692974700000|2023-08-25 14:45:00|49009|48959|48956.5|48906.5|49046.5|48985|48956.5|48906.5|834
1692975000000|2023-08-25 14:50:00|48980.5|48930.5|48946|48896|48996|48934|48926.5|48864|755
1692975300000|2023-08-25 14:55:00|48963|48883|48923.5|48873.5|48973|48911.5|48923.5|48866.5|707
1692975600000|2023-08-25 15:00:00|48934|48884|48900.5|48850.5|48946|48891|48886.5|48836.5|697
1692975900000|2023-08-25 15:05:00|48898.5|48848.5|48878.5|48828.5|48936|48875|48856.5|48796.5|732
1692976200000|2023-08-25 15:10:00|48866.5|48816.5|48869|48789|48906|48841.5|48826.5|48776.5|719
1692976500000|2023-08-25 15:15:00|48876|48826|48886|48806|48913|48849.5|48841.5|48786.5|633
1692976800000|2023-08-25 15:20:00|48869.5|48819.5|48872|48822|48913|48855|48846.5|48789|682
1692977100000|2023-08-25 15:25:00|48873.5|48823.5|48803.5|48753.5|48888|48823.5|48781.5|48719|769
1692977400000|2023-08-25 15:30:00|48788.5|48738.5|48766.5|48716.5|48841|48776.5|48766.5|48714|645
1692977700000|2023-08-25 15:35:00|48786|48736|48803.5|48753.5|48821|48757|48766.5|48704|606
1692978000000|2023-08-25 15:40:00|48786.5|48736.5|48821|48771|48848|48785|48776.5|48716.5|580
1692978300000|2023-08-25 15:45:00|48826.5|48776.5|48834.5|48784.5|48873|48815|48811.5|48744|545
1692978600000|2023-08-25 15:50:00|48826.5|48776.5|48796.5|48746.5|48871|48811|48796.5|48746|437
1692978900000|2023-08-25 15:55:00|48806|48756|48791.5|48711.5|48836|48775|48771.5|48709|455
1692979200000|2023-08-25 16:00:00|48796|48746|48801.5|48751.5|48821|48757|48766.5|48704|475
1692979500000|2023-08-25 16:05:00|48781.5|48731.5|48794|48714|48831|48766.5|48771.5|48704|489
1692979800000|2023-08-25 16:10:00|48796.5|48716.5|48775|48725|48826|48765|48751.5|48691.5|457
1692980100000|2023-08-25 16:15:00|48766|48716|48801|48721|48811|48746.5|48751.5|48684|429
1692980400000|2023-08-25 16:20:00|48784|48734|48761.5|48681.5|48806|48745|48746.5|48681.5|364
1692980700000|2023-08-25 16:25:00|48763.5|48713.5|48741|48691|48781|48716.5|48726.5|48669|324
1692981000000|2023-08-25 16:30:00|48746|48696|48726|48676|48766|48707|48706.5|48644|390
1692981300000|2023-08-25 16:35:00|48728.5|48678.5|48737|48687|48761|48701|48696.5|48639|465
1692981600000|2023-08-25 16:40:00|48736|48686|48736.5|48686.5|48771|48707|48721.5|48656.5|366
1692981900000|2023-08-25 16:45:00|48754|48704|48746|48696|48786|48725|48721.5|48659|405
1692982200000|2023-08-25 16:50:00|48748.5|48698.5|48779|48729|48798|48738.5|48731.5|48664|358
1692982500000|2023-08-25 16:55:00|48776|48726|48739|48659|48796|48735|48721.5|48654|294
1692982800000|2023-08-25 17:00:00|48743|48693|48734.5|48684.5|48763|48698.5|48711.5|48639|388
1692983100000|2023-08-25 17:05:00|48741|48691|48734|48684|48763|48698.5|48701.5|48639|406
1692983400000|2023-08-25 17:10:00|48731.5|48681.5|48701.5|48651.5|48760|48698.5|48701.5|48651.5|377
1692983700000|2023-08-25 17:15:00|48711|48661|48723.5|48673.5|48753|48689|48686.5|48629|361
1692984000000|2023-08-25 17:20:00|48726|48676|48743|48693|48753|48693|48701.5|48639|326
1692984300000|2023-08-25 17:25:00|48721.5|48671.5|48764|48684|48792|48728|48721.5|48671.5|423
1692984600000|2023-08-25 17:30:00|48749|48669|48775|48725|48807|48745|48741.5|48669|468
1692984900000|2023-08-25 17:35:00|48756.5|48706.5|48771.5|48721.5|48807|48749|48756.5|48689|472
1692985200000|2023-08-25 17:40:00|48783.5|48733.5|48766.5|48716.5|48812|48749.5|48751.5|48689|425
1692985500000|2023-08-25 17:45:00|48786|48736|48766.5|48716.5|48807|48746.5|48751.5|48684|428
1692985800000|2023-08-25 17:50:00|48764|48684|48766|48686|48786|48724|48736.5|48674|302
1692986100000|2023-08-25 17:55:00|48751.5|48671.5|48756.5|48706.5|48795|48731.5|48736.5|48669|325
1692986400000|2023-08-25 18:00:00|48763.5|48713.5|48767.5|48717.5|48800|48741.5|48741.5|48691.5|429
1692986700000|2023-08-25 18:05:00|48756.5|48706.5|48731.5|48681.5|48785|48719.5|48731.5|48669|465
1692987000000|2023-08-25 18:10:00|48744.5|48694.5|48719|48669|48765|48700|48706.5|48641.5|330
1692987300000|2023-08-25 18:15:00|48706.5|48656.5|48692|48642|48750|48685|48661.5|48599|482
1692987600000|2023-08-25 18:20:00|48710|48630|48683.5|48633.5|48710|48645|48661.5|48599|476
1692987900000|2023-08-25 18:25:00|48686|48636|48672|48622|48709|48645|48646.5|48586.5|438
1692988200000|2023-08-25 18:30:00|48666|48616|48679.5|48629.5|48699|48635|48646.5|48584|439
1692988500000|2023-08-25 18:35:00|48679|48599|48689.5|48639.5|48709|48644|48661.5|48596.5|378
1692988800000|2023-08-25 18:40:00|48671.5|48621.5|48676.5|48626.5|48719|48655|48666.5|48604|356
1692989100000|2023-08-25 18:45:00|48696|48646|48666.5|48616.5|48714|48650|48666.5|48601.5|371
1692989400000|2023-08-25 18:50:00|48685|48635|48659|48609|48699|48635|48641.5|48586.5|254
1692989700000|2023-08-25 18:55:00|48657|48607|48661.5|48581.5|48684|48620|48636.5|48579|268
1692990000000|2023-08-25 19:00:00|48674.5|48594.5|48666.5|48616.5|48704|48639.5|48648.5|48571.5|405
1692990300000|2023-08-25 19:05:00|48686|48636|48656.5|48606.5|48709|48650|48656.5|48594|280
1692990600000|2023-08-25 19:10:00|48668.5|48618.5|48676.5|48626.5|48709|48645|48656.5|48589|336
1692990900000|2023-08-25 19:15:00|48686|48636|48676.5|48626.5|48714|48650|48666.5|48606.5|243
1692991200000|2023-08-25 19:20:00|48700|48650|48696.5|48616.5|48719|48655|48676.5|48611.5|179
1692991500000|2023-08-25 19:25:00|48696|48646|48729.5|48679.5|48746|48685|48676.5|48614|338
1692991800000|2023-08-25 19:30:00|48732|48682|48721.5|48671.5|48769|48705|48711.5|48649|422
1692992100000|2023-08-25 19:35:00|48736|48686|48751.5|48671.5|48771|48709.5|48721.5|48666.5|273
1692992400000|2023-08-25 19:40:00|48752|48702|48748.5|48698.5|48779|48715|48736.5|48669|337
1692992700000|2023-08-25 19:45:00|48754|48674|48764.5|48714.5|48784|48719.5|48736.5|48674|325
1692993000000|2023-08-25 19:50:00|48772|48722|48778.5|48728.5|48809|48745|48756.5|48694|427
1692993300000|2023-08-25 19:55:00|48776|48726|48774|48724|48796|48732|48751.5|48684|414
1693224600000|2023-08-28 12:10:00|48728.5|48678.5|48782|48732|48793|48732|48714|48663|318
1693224900000|2023-08-28 12:15:00|48784.5|48734.5|48796|48716|48835|48771|48751.5|48688.5|473
1693225200000|2023-08-28 12:20:00|48798|48748|48804|48754|48835|48770.5|48758.5|48706|498
1693225500000|2023-08-28 12:25:00|48816|48766|48835|48755|48837|48773|48764|48701|615
1693225800000|2023-08-28 12:30:00|48813.5|48763.5|48891|48811|48915|48850.5|48796.5|48738.5|504
1693226100000|2023-08-28 12:35:00|48893.5|48843.5|48902.5|48852.5|48921|48860.5|48843.5|48786|603
1693226400000|2023-08-28 12:40:00|48905.5|48855.5|48921|48841|48936|48875|48863.5|48791|562
1693226700000|2023-08-28 12:45:00|48903.5|48853.5|48858.5|48808.5|48936|48875.5|48858.5|48801|415
1693227000000|2023-08-28 12:50:00|48878.5|48828.5|48848|48798|48898|48835|48818.5|48756|489
1693227300000|2023-08-28 12:55:00|48849|48799|48821|48771|48876|48815|48793.5|48736|432
1693227600000|2023-08-28 13:00:00|48825.5|48775.5|48891|48811|48891|48835|48788.5|48731|532
1693227900000|2023-08-28 13:05:00|48875.5|48825.5|48941|48861|48953|48890.5|48848.5|48781|632
1693228200000|2023-08-28 13:10:00|48929.5|48879.5|48919.5|48869.5|48951|48887|48898.5|48846|589
1693228500000|2023-08-28 13:15:00|48922.5|48872.5|48943.5|48893.5|48966|48905|48914.5|48861|389
1693228800000|2023-08-28 13:20:00|48952|48902|48983|48903|48988|48925.5|48923.5|48856|569
1693229100000|2023-08-28 13:25:00|48975|48925|48935.5|48885.5|48986|48925.5|48934.5|48876|478
1693229400000|2023-08-28 13:30:00|48937|48887|49014.5|48964.5|49031|48970.5|48933.5|48871|534
1693229700000|2023-08-28 13:35:00|49015.5|48965.5|48990.5|48940.5|49036|48975|48975.5|48916|619
1693230000000|2023-08-28 13:40:00|48994.5|48944.5|48930.5|48880.5|49021|48956|48923.5|48861|631
1693230300000|2023-08-28 13:45:00|48933|48883|48976|48926|48991|48930.5|48920.5|48866|581
1693230600000|2023-08-28 13:50:00|48993|48913|48938.5|48888.5|48996|48935|48930.5|48871|538
1693230900000|2023-08-28 13:55:00|48956|48876|48981|48901|48981|48915.5|48925.5|48868|502
1693231200000|2023-08-28 14:00:00|48963.5|48913.5|49018|48938|49031|48975|48953.5|48898|561
1693231500000|2023-08-28 14:05:00|48998.5|48948.5|48955.5|48905.5|49028|48964|48945.5|48891|522
1693231800000|2023-08-28 14:10:00|48950|48900|48935.5|48885.5|48991|48925.5|48920.5|48865.5|568
1693232100000|2023-08-28 14:15:00|48933.5|48883.5|48953|48873|48976|48911.5|48915.5|48861|587
1693232400000|2023-08-28 14:20:00|48938|48888|48948.5|48898.5|48976|48915|48905.5|48850.5|563
1693232700000|2023-08-28 14:25:00|48950.5|48900.5|48963.5|48913.5|49016|48950.5|48935.5|48880.5|500
1693233000000|2023-08-28 14:30:00|48961|48911|48995.5|48945.5|49023|48959|48960.5|48898|442
1693233300000|2023-08-28 14:35:00|49016|48936|48986|48936|49023|48965|48960.5|48905.5|355
1693233600000|2023-08-28 14:40:00|48984.5|48934.5|48986|48906|49011|48945.5|48962.5|48901|410
1693233900000|2023-08-28 14:45:00|48972|48922|48968.5|48918.5|48986|48925|48935.5|48876|482
1693234200000|2023-08-28 14:50:00|48970.5|48920.5|49035|48985|49061|48997|48952.5|48891|604
1693234500000|2023-08-28 14:55:00|49033.5|48983.5|49020.5|48970.5|49056|48995|48998.5|48935.5|542
1693234800000|2023-08-28 15:00:00|49018|48968|49005.5|48955.5|49046|48985|48995.5|48938|349
1693235100000|2023-08-28 15:05:00|49010.5|48960.5|49005.5|48955.5|49036|48975|48990.5|48938|405
1693235400000|2023-08-28 15:10:00|48995.5|48945.5|49010.5|48960.5|49046|48985.5|48995.5|48938|382
1693235700000|2023-08-28 15:15:00|49008.5|48958.5|49000.5|48950.5|49031|48970.5|48970.5|48913|370
1693236000000|2023-08-28 15:20:00|48995.5|48945.5|49005.5|48925.5|49028|48965|48973.5|48918|373
1693236300000|2023-08-28 15:25:00|48980.5|48930.5|48996|48946|49026|48965|48980.5|48926|391
1693236600000|2023-08-28 15:30:00|48998.5|48948.5|48980.5|48930.5|49018|48956|48968.5|48915.5|316
1693236900000|2023-08-28 15:35:00|48976|48926|48981|48901|48996|48935|48945.5|48891|363
1693237200000|2023-08-28 15:40:00|48968|48918|48985.5|48935.5|49006|48945|48950.5|48893|461
1693237500000|2023-08-28 15:45:00|48979|48929|48974.5|48924.5|49003|48938.5|48960.5|48906|325
1693237800000|2023-08-28 15:50:00|48973.5|48923.5|48986|48936|49001|48941|48958.5|48903|374
1693238100000|2023-08-28 15:55:00|48983|48933|48958.5|48908.5|49001|48936|48950.5|48895.5|344
1693238400000|2023-08-28 16:00:00|48960.5|48910.5|48960.5|48910.5|48986|48925|48938.5|48886|258
1693238700000|2023-08-28 16:05:00|48966|48916|48955.5|48905.5|48981|48925|48945.5|48888|274
1693239000000|2023-08-28 16:10:00|48959|48909|48976|48926|48996|48935|48950.5|48896|303
1693239300000|2023-08-28 16:15:00|48993|48913|49030.5|48950.5|49033|48971.5|48965.5|48911|448
1693239600000|2023-08-28 16:20:00|49015|48965|49030.5|48980.5|49061|49001.5|49010.5|48951|389
1693239900000|2023-08-28 16:25:00|49020.5|48970.5|49008|48928|49046|48985|48980.5|48925.5|315
1693240200000|2023-08-28 16:30:00|49006|48926|49033|48953|49038|48976.5|48970.5|48918|420
1693240500000|2023-08-28 16:35:00|49016.5|48966.5|49016|48966|49036|48975.5|48995.5|48940.5|307
1693240800000|2023-08-28 16:40:00|49017|48967|49025.5|48975.5|49051|48986.5|49005.5|48953|294
1693241100000|2023-08-28 16:45:00|49033|48983|49005.5|48955.5|49051|48986.5|49005.5|48949|271
1693241400000|2023-08-28 16:50:00|49013|48963|49061.5|49011.5|49089|49026.5|49003.5|48944|356
1693241700000|2023-08-28 16:55:00|49060.5|49010.5|49088|49008|49095.5|49035|49050.5|48994|336
1693242000000|2023-08-28 17:00:00|49074|49024|49068.5|49018.5|49094|49035|49048|48989|469
1693242300000|2023-08-28 17:05:00|49071|49021|49059|49009|49088|49021.5|49044.5|48983.5|392
1693242600000|2023-08-28 17:10:00|49066.5|49016.5|49080.5|49030.5|49098.5|49035|49045.5|48988.5|419
1693242900000|2023-08-28 17:15:00|49081.5|49031.5|49108.5|49028.5|49123|49059|49065.5|49012|491
1693243200000|2023-08-28 17:20:00|49093.5|49043.5|49130.5|49050.5|49145|49081.5|49085.5|49033|436
1693243500000|2023-08-28 17:25:00|49102.5|49052.5|49086|49036|49155.5|49095|49079.5|49022|366
1693243800000|2023-08-28 17:30:00|49103|49023|49080.5|49030.5|49115.5|49055|49059.5|49003.5|432
1693244100000|2023-08-28 17:35:00|49078|49028|49096.5|49046.5|49113|49055|49067.5|49015|382
1693244400000|2023-08-28 17:40:00|49093|49043|49103|49023|49118|49055|49070.5|49013|326
1693244700000|2023-08-28 17:45:00|49105.5|49025.5|49095.5|49045.5|49125.5|49065|49075.5|49023|342
1693245000000|2023-08-28 17:50:00|49101.5|49051.5|49067.5|49017.5|49120.5|49056.5|49062.5|49003|363
1693245300000|2023-08-28 17:55:00|49070|49020|49058|48978|49103|49045|49022.5|48958|510
1693245600000|2023-08-28 18:00:00|49043|48993|49053|48973|49070|49011.5|49022.5|48968|352
1693245900000|2023-08-28 18:05:00|49039|48989|48967.5|48917.5|49053|48995|48962.5|48900|416
1693246200000|2023-08-28 18:10:00|48966.5|48916.5|48914|48864|48990.5|48926.5|48902.5|48838|454
1693246500000|2023-08-28 18:15:00|48915|48865|48886|48836|48935|48876.5|48862.5|48798|524
1693246800000|2023-08-28 18:20:00|48889|48839|48861.5|48811.5|48925.5|48866.5|48853|48790|435
1693247100000|2023-08-28 18:25:00|48855|48805|48855.5|48805.5|48893|48836.5|48835.5|48773|438
1693247400000|2023-08-28 18:30:00|48854|48804|48857|48807|48888|48826.5|48840.5|48780|322
1693247700000|2023-08-28 18:35:00|48856.5|48806.5|48825.5|48775.5|48883|48825|48795.5|48745|439
1693248000000|2023-08-28 18:40:00|48831.5|48781.5|48840.5|48790.5|48855|48795|48800.5|48740|349
1693248300000|2023-08-28 18:45:00|48838.5|48788.5|48840.5|48790.5|48863|48799|48820.5|48765.5|268
1693248600000|2023-08-28 18:50:00|48835|48785|48797.5|48747.5|48858|48796.5|48790.5|48727|373
1693248900000|2023-08-28 18:55:00|48795|48745|48790.5|48740.5|48822|48761.5|48774.5|48718|467
1693249200000|2023-08-28 19:00:00|48799|48749|48803|48753|48823|48765|48779.5|48724|379
1693249500000|2023-08-28 19:05:00|48802.5|48752.5|48790.5|48740.5|48823|48760.5|48780|48719|376
1693249800000|2023-08-28 19:10:00|48797.5|48747.5|48805.5|48755.5|48832|48771.5|48765.5|48712|398
1693250100000|2023-08-28 19:15:00|48801.5|48751.5|48788.5|48738.5|48828|48765|48773.5|48714|354
1693250400000|2023-08-28 19:20:00|48790.5|48740.5|48778|48728|48818|48755.5|48765.5|48713|266
1693250700000|2023-08-28 19:25:00|48785.5|48735.5|48780.5|48730.5|48813|48756.5|48770.5|48713|329
1693251000000|2023-08-28 19:30:00|48795.5|48745.5|48815.5|48765.5|48828|48766.5|48783.5|48720.5|372
1693251300000|2023-08-28 19:35:00|48816.5|48766.5|48828|48748|48828|48766.5|48785.5|48731|264
1693251600000|2023-08-28 19:40:00|48800.5|48750.5|48766.5|48716.5|48828|48756.5|48755.5|48701|322
1693251900000|2023-08-28 19:45:00|48776.5|48726.5|48761.5|48711.5|48795.5|48734|48746.5|48685.5|423
1693252200000|2023-08-28 19:50:00|48754|48704|48765.5|48715.5|48788|48726.5|48743.5|48686|361
1693252500000|2023-08-28 19:55:00|48771.5|48721.5|48790.5|48710.5|48795.5|48731.5|48755.5|48695.5|268
1693311000000|2023-08-29 12:10:00|48869|48819|48900|48850|48931|48867.5|48866.5|48811|464
1693311300000|2023-08-29 12:15:00|48884|48834|48963|48883|48963|48895.5|48864|48808|540
1693311600000|2023-08-29 12:20:00|48955|48875|48974|48924|48990|48936.5|48916.5|48858|541
1693311900000|2023-08-29 12:25:00|48971.5|48921.5|48985.5|48935.5|49028|48965|48964|48908|720
1693312200000|2023-08-29 12:30:00|48979|48929|48956.5|48906.5|49023|48957.5|48940.5|48878|634
1693312500000|2023-08-29 12:35:00|48955|48905|48962.5|48912.5|48988|48926.5|48914.5|48858|565
1693312800000|2023-08-29 12:40:00|48964.5|48914.5|48939.5|48889.5|49005|48942.5|48905.5|48846|613
1693313100000|2023-08-29 12:45:00|48935.5|48885.5|48923.5|48873.5|48971|48904.5|48903.5|48843|577
1693313400000|2023-08-29 12:50:00|48930|48880|48895|48845|48937|48880|48867.5|48803|553
1693313700000|2023-08-29 12:55:00|48892.5|48842.5|48895|48845|48938|48882.5|48877.5|48815|479
1693314000000|2023-08-29 13:00:00|48892.5|48842.5|48890.5|48840.5|48938|48878.5|48867.5|48810|595
1693314300000|2023-08-29 13:05:00|48896.5|48846.5|48837|48787|48913|48855|48821.5|48758|525
1693314600000|2023-08-29 13:10:00|48827|48777|48917|48867|48935|48875|48821.5|48758|677
1693314900000|2023-08-29 13:15:00|48911|48861|48927|48877|48997.5|48937.5|48910.5|48850|700
1693315200000|2023-08-29 13:20:00|48921.5|48871.5|48935|48885|48970|48915|48910.5|48848|580
1693315500000|2023-08-29 13:25:00|48937|48887|48983.5|48933.5|49017|48957|48934.5|48874|587
1693315800000|2023-08-29 13:30:00|48992.5|48942.5|49037|48957|49060|48997|48971.5|48917|753
1693316100000|2023-08-29 13:35:00|49027.5|48977.5|49043|48993|49054|48997.5|48989.5|48932|549
1693316400000|2023-08-29 13:40:00|49037|48987|48980|48930|49054|48995|48957|48897|711
1693316700000|2023-08-29 13:45:00|48982|48932|48940|48890|49010|48957|48937|48875|702
1693317000000|2023-08-29 13:50:00|48942.5|48892.5|48972.5|48922.5|49000|48945|48940|48878|561
1693317300000|2023-08-29 13:55:00|48967.5|48917.5|48974.5|48924.5|49010|48957.5|48918|48853|608
1693317600000|2023-08-29 14:00:00|48979.5|48929.5|48645|48595|48985|48929.5|48642|48580|950
1693317900000|2023-08-29 14:05:00|48639.5|48589.5|48637|48587|48705|48647.5|48605.5|48548|880
1693318200000|2023-08-29 14:10:00|48644.5|48594.5|48697|48647|48723|48665|48613.5|48563.5|858
1693318500000|2023-08-29 14:15:00|48707|48657|48670.5|48620.5|48723|48664.5|48612|48555|838
1693318800000|2023-08-29 14:20:00|48665|48615|48687.5|48637.5|48717.5|48655|48650|48585|727
1693319100000|2023-08-29 14:25:00|48697.5|48647.5|48642.5|48592.5|48713|48655|48610.5|48553|720
1693319400000|2023-08-29 14:30:00|48637|48587|48660.5|48610.5|48685|48624.5|48627.5|48563|732
1693319700000|2023-08-29 14:35:00|48673|48593|48722.5|48672.5|48748|48687.5|48640.5|48588|671
1693320000000|2023-08-29 14:40:00|48733|48653|48721|48671|48752.5|48692.5|48702.5|48643|609
1693320300000|2023-08-29 14:45:00|48720|48670|48723|48673|48790|48727.5|48717|48658|603
1693320600000|2023-08-29 14:50:00|48722.5|48672.5|48765|48715|48778|48717.5|48700.5|48638|560
1693320900000|2023-08-29 14:55:00|48767.5|48717.5|48752|48702|48778|48717.5|48735|48670|523
1693321200000|2023-08-29 15:00:00|48756|48706|48760|48680|48790|48727.5|48727.5|48668|604
1693321500000|2023-08-29 15:05:00|48747.5|48697.5|48717.5|48667.5|48762.5|48697.5|48697.5|48638|555
1693321800000|2023-08-29 15:10:00|48715.5|48665.5|48672.5|48622.5|48730|48667.5|48651.5|48593|487
1693322100000|2023-08-29 15:15:00|48667.5|48617.5|48647.5|48597.5|48698|48635.5|48625.5|48573|582
1693322400000|2023-08-29 15:20:00|48648|48598|48677.5|48627.5|48700|48637.5|48637.5|48578|422
1693322700000|2023-08-29 15:25:00|48667.5|48617.5|48642.5|48592.5|48683|48627.5|48640.5|48578|434
1693323000000|2023-08-29 15:30:00|48645|48595|48555.5|48505.5|48677.5|48615.5|48555.5|48505.5|439
1693323300000|2023-08-29 15:35:00|48573|48493|48555.5|48505.5|48590|48530.5|48547.5|48488|417
1693323600000|2023-08-29 15:40:00|48552.5|48502.5|48575.5|48525.5|48588|48525.5|48545.5|48488|301
1693323900000|2023-08-29 15:45:00|48573|48523|48552.5|48502.5|48587.5|48527.5|48522.5|48463|448
1693324200000|2023-08-29 15:50:00|48550.5|48500.5|48595.5|48545.5|48615|48555|48535.5|48478|567
1693324500000|2023-08-29 15:55:00|48600.5|48550.5|48608|48558|48623|48565|48577.5|48518|473
1693324800000|2023-08-29 16:00:00|48604.5|48554.5|48617.5|48567.5|48652.5|48595|48585.5|48528|467
1693325100000|2023-08-29 16:05:00|48627.5|48577.5|48680.5|48630.5|48705|48645|48621.5|48560|421
1693325400000|2023-08-29 16:10:00|48688|48608|48662.5|48612.5|48695|48635|48652.5|48593|384
1693325700000|2023-08-29 16:15:00|48662|48612|48695.5|48645.5|48722.5|48657.5|48647.5|48593|377
1693326000000|2023-08-29 16:20:00|48692.5|48642.5|48762.5|48712.5|48785|48725|48672.5|48608|522
1693326300000|2023-08-29 16:25:00|48755.5|48705.5|48745|48665|48778|48717.5|48720.5|48663|516
1693326600000|2023-08-29 16:30:00|48728|48678|48705.5|48655.5|48745|48685|48692.5|48633|398
1693326900000|2023-08-29 16:35:00|48709.5|48659.5|48707.5|48657.5|48740|48677.5|48690.5|48635|308
1693327200000|2023-08-29 16:40:00|48712.5|48662.5|48740.5|48690.5|48768|48705.5|48712|48648|466
1693327500000|2023-08-29 16:45:00|48740|48690|48735.5|48685.5|48783|48725.5|48720.5|48660|534
1693327800000|2023-08-29 16:50:00|48740|48690|48682.5|48632.5|48755|48690|48664.5|48607|404
1693328100000|2023-08-29 16:55:00|48687|48637|48642.5|48592.5|48705|48645|48642.5|48582|382
1693328400000|2023-08-29 17:00:00|48652|48602|48645|48565|48675|48615|48607.5|48544|401
1693328700000|2023-08-29 17:05:00|48622.5|48572.5|48615|48565|48662|48605|48598.5|48539|322
1693329000000|2023-08-29 17:10:00|48605|48555|48635|48585|48677|48617|48605|48542|409
1693329300000|2023-08-29 17:15:00|48642.5|48592.5|48664|48584|48664|48605|48616.5|48562|402
1693329600000|2023-08-29 17:20:00|48652|48602|48657.5|48607.5|48675|48610|48614.5|48557|310
1693329900000|2023-08-29 17:25:00|48647.5|48597.5|48677.5|48627.5|48690|48632.5|48647.5|48589|300
1693330200000|2023-08-29 17:30:00|48674.5|48624.5|48642.5|48592.5|48690|48627.5|48624.5|48569|358
1693330500000|2023-08-29 17:35:00|48644.5|48594.5|48622.5|48572.5|48665|48602.5|48604.5|48542|421
1693330800000|2023-08-29 17:40:00|48627.5|48577.5|48665|48615|48677.5|48617.5|48617.5|48557|328
1693331100000|2023-08-29 17:45:00|48662.5|48612.5|48672.5|48622.5|48695|48635|48642.5|48587|414
1693331400000|2023-08-29 17:50:00|48682.5|48632.5|48702.5|48652.5|48720|48657|48666.5|48607|341
1693331700000|2023-08-29 17:55:00|48707|48657|48652.5|48602.5|48715|48657|48643.5|48582|478
1693332000000|2023-08-29 18:00:00|48657.5|48607.5|48667.5|48587.5|48690|48625|48642.5|48582|442
1693332300000|2023-08-29 18:05:00|48662.5|48612.5|48642.5|48592.5|48677|48617.5|48632.5|48572|294
1693332600000|2023-08-29 18:10:00|48641|48591|48661|48611|48674|48616.5|48622.5|48567|396
1693332900000|2023-08-29 18:15:00|48664.5|48614.5|48662|48612|48690|48625|48650.5|48587|329
1693333200000|2023-08-29 18:20:00|48667.5|48617.5|48672|48592|48680|48617.5|48627.5|48567|380
1693333500000|2023-08-29 18:25:00|48659|48609|48672.5|48622.5|48695|48635|48651.5|48587|427
1693333800000|2023-08-29 18:30:00|48682|48632|48662|48612|48695|48632|48644.5|48589|284
1693334100000|2023-08-29 18:35:00|48660|48610|48640.5|48590.5|48677.5|48615|48617.5|48559|425
1693334400000|2023-08-29 18:40:00|48637.5|48587.5|48632.5|48582.5|48660|48597.5|48627.5|48564|404
1693334700000|2023-08-29 18:45:00|48627.5|48577.5|48634.5|48584.5|48655|48595|48616.5|48559|389
1693335000000|2023-08-29 18:50:00|48637|48587|48627.5|48577.5|48655|48595|48622.5|48559|312
1693335300000|2023-08-29 18:55:00|48617.5|48567.5|48577.5|48527.5|48640|48577.5|48566.5|48506|391
1693335600000|2023-08-29 19:00:00|48582|48532|48592.5|48542.5|48623|48565|48573.5|48514|424
1693335900000|2023-08-29 19:05:00|48583|48533|48609.5|48559.5|48628|48567.5|48577.5|48520|306
1693336200000|2023-08-29 19:10:00|48612.5|48562.5|48570.5|48520.5|48630|48565.5|48557.5|48498|445
1693336500000|2023-08-29 19:15:00|48568|48518|48560.5|48510.5|48590|48527.5|48557.5|48493|228
1693336800000|2023-08-29 19:20:00|48555.5|48505.5|48544.5|48494.5|48575|48515|48532.5|48468|324
1693337100000|2023-08-29 19:25:00|48547|48497|48555.5|48505.5|48573|48515|48528|48470|233
1693337400000|2023-08-29 19:30:00|48557.5|48507.5|48537.5|48487.5|48583|48522.5|48527.5|48468|394
1693337700000|2023-08-29 19:35:00|48537|48487|48528|48478|48553|48492|48505.5|48453|305
1693338000000|2023-08-29 19:40:00|48530.5|48480.5|48527.5|48477.5|48548|48492.5|48510.5|48458|179
1693338300000|2023-08-29 19:45:00|48542|48492|48523.5|48473.5|48548|48492.5|48515.5|48458|240
1693338600000|2023-08-29 19:50:00|48535|48485|48550.5|48500.5|48572|48512|48527.5|48470|343
1693338900000|2023-08-29 19:55:00|48552|48502|48563.5|48513.5|48590|48527.5|48542.5|48487|196
1693397400000|2023-08-30 12:10:00|48605|48525|48562|48512|48625|48559.5|48504.5|48454.5|376
1693397700000|2023-08-30 12:15:00|48561.5|48511.5|48554.5|48504.5|48577|48514.5|48452|48399.5|682
1693398000000|2023-08-30 12:20:00|48565|48485|48592|48542|48615|48554|48529.5|48474|684
1693398300000|2023-08-30 12:25:00|48605|48525|48577|48527|48607|48544.5|48522|48472|450
1693398600000|2023-08-30 12:30:00|48589|48539|48494.5|48444.5|48607|48544.5|48454.5|48392|759
1693398900000|2023-08-30 12:35:00|48497|48447|48534.5|48484.5|48557|48496.5|48489.5|48422|698
1693399200000|2023-08-30 12:40:00|48536.5|48486.5|48560|48480|48575|48511.5|48481.5|48414.5|686
1693399500000|2023-08-30 12:45:00|48546.5|48496.5|48509.5|48459.5|48562|48501.5|48504.5|48442|646
1693399800000|2023-08-30 12:50:00|48506.5|48456.5|48516.5|48466.5|48562|48499|48474.5|48412|627
1693400100000|2023-08-30 12:55:00|48514.5|48464.5|48577|48527|48597|48536.5|48499|48434.5|636
1693400400000|2023-08-30 13:00:00|48575|48525|48539.5|48489.5|48597|48536.5|48519.5|48457|659
1693400700000|2023-08-30 13:05:00|48534.5|48484.5|48559.5|48509.5|48587|48522|48519.5|48460|634
1693401000000|2023-08-30 13:10:00|48569.5|48519.5|48564|48514|48597|48534.5|48544.5|48485|501
1693401300000|2023-08-30 13:15:00|48567|48517|48629.5|48579.5|48660|48599.5|48544.5|48485|526
1693401600000|2023-08-30 13:20:00|48624.5|48574.5|48599.5|48549.5|48655|48590|48584.5|48525|563
1693401900000|2023-08-30 13:25:00|48592|48542|48644.5|48594.5|48670|48605|48589.5|48530|483
1693402200000|2023-08-30 13:30:00|48649.5|48599.5|48629.5|48579.5|48675|48614.5|48594.5|48542|641
1693402500000|2023-08-30 13:35:00|48635|48585|48667|48617|48695|48629.5|48619.5|48560|623
1693402800000|2023-08-30 13:40:00|48669.5|48619.5|48722|48672|48755|48690|48664.5|48602|655
1693403100000|2023-08-30 13:45:00|48724.5|48674.5|48669.5|48619.5|48742|48679.5|48654.5|48597|543
1693403400000|2023-08-30 13:50:00|48690|48610|48604.5|48554.5|48690|48624.5|48592.5|48535|622
1693403700000|2023-08-30 13:55:00|48599.5|48549.5|48657|48607|48685|48624|48599.5|48547|478
1693404000000|2023-08-30 14:00:00|48655|48605|48670|48620|48710|48644.5|48649.5|48592|637
1693404300000|2023-08-30 14:05:00|48685|48605|48699.5|48649.5|48720|48655|48659.5|48605|495
1693404600000|2023-08-30 14:10:00|48704.5|48654.5|48704.5|48654.5|48730|48665|48672.5|48620|517
1693404900000|2023-08-30 14:15:00|48694.5|48644.5|48712|48662|48725|48670|48668.5|48610|404
1693405200000|2023-08-30 14:20:00|48714.5|48664.5|48764|48714|48796|48730.5|48709.5|48650|585
1693405500000|2023-08-30 14:25:00|48767|48717|48805.5|48755.5|48821|48755.5|48754.5|48697|568
1693405800000|2023-08-30 14:30:00|48804.5|48754.5|48804.5|48754.5|48838|48783|48779.5|48719.5|527
1693406100000|2023-08-30 14:35:00|48799.5|48749.5|48807|48727|48830|48765|48781.5|48719.5|602
1693406400000|2023-08-30 14:40:00|48786|48736|48789.5|48739.5|48827|48762.5|48774.5|48722|435
1693406700000|2023-08-30 14:45:00|48793|48743|48852|48772|48862|48795.5|48781.5|48727|496
1693407000000|2023-08-30 14:50:00|48835.5|48785.5|48799.5|48749.5|48872|48807.5|48797.5|48742|433
1693407300000|2023-08-30 14:55:00|48809.5|48759.5|48799.5|48749.5|48832|48770.5|48794.5|48737|335
1693407600000|2023-08-30 15:00:00|48805.5|48755.5|48833|48783|48857|48790.5|48784.5|48732|469
1693407900000|2023-08-30 15:05:00|48832|48782|48845.5|48795.5|48862|48795.5|48794.5|48729.5|487
1693408200000|2023-08-30 15:10:00|48835|48785|48814.5|48764.5|48872|48807.5|48804.5|48744|343
1693408500000|2023-08-30 15:15:00|48813|48763|48735|48685|48837|48770.5|48725|48664.5|499
1693408800000|2023-08-30 15:20:00|48752|48672|48802|48722|48807|48740.5|48724.5|48660.5|539
1693409100000|2023-08-30 15:25:00|48784.5|48734.5|48789.5|48739.5|48814|48751|48765|48707|361
1693409400000|2023-08-30 15:30:00|48807|48727|48730.5|48680.5|48809|48745.5|48725|48664|445
1693409700000|2023-08-30 15:35:00|48734.5|48684.5|48699.5|48649.5|48759|48696|48690|48627|373
1693410000000|2023-08-30 15:40:00|48695.5|48645.5|48669.5|48619.5|48722|48655.5|48644.5|48582|504
1693410300000|2023-08-30 15:45:00|48675.5|48625.5|48659.5|48609.5|48702|48635.5|48655|48597|390
1693410600000|2023-08-30 15:50:00|48655.5|48605.5|48654.5|48604.5|48687|48625|48644.5|48582|266
1693410900000|2023-08-30 15:55:00|48658|48608|48629.5|48579.5|48677|48612.5|48625|48567|190
1693411200000|2023-08-30 16:00:00|48636|48586|48604.5|48554.5|48658|48593|48595|48538|258
1693411500000|2023-08-30 16:05:00|48599.5|48549.5|48610|48560|48648|48583|48594.5|48529.5|415
1693411800000|2023-08-30 16:10:00|48607.5|48557.5|48599.5|48549.5|48638|48579.5|48585|48522|347
1693412100000|2023-08-30 16:15:00|48618|48538|48637|48557|48648|48585|48594.5|48532|256
1693412400000|2023-08-30 16:20:00|48629|48579|48609|48559|48648|48583|48604.5|48543|136
1693412700000|2023-08-30 16:25:00|48611|48561|48618.5|48568.5|48635|48572.5|48584.5|48522|345
1693413000000|2023-08-30 16:30:00|48617|48567|48599.5|48549.5|48637.5|48573|48595|48534.5|307
1693413300000|2023-08-30 16:35:00|48596|48546|48633|48553|48633|48572.5|48585|48524.5|336
1693413600000|2023-08-30 16:40:00|48621|48571|48614.5|48564.5|48643|48578|48605|48542|436
1693413900000|2023-08-30 16:45:00|48618|48568|48654.5|48604.5|48673|48608|48614.5|48549.5|517
1693414200000|2023-08-30 16:50:00|48656|48606|48629.5|48579.5|48673|48613|48625|48564.5|400
1693414500000|2023-08-30 16:55:00|48631|48581|48664.5|48584.5|48668|48603|48614.5|48552|308
1693414800000|2023-08-30 17:00:00|48647|48597|48660|48610|48683|48618|48645|48582|321
1693415100000|2023-08-30 17:05:00|48657|48607|48665|48615|48678|48616|48645|48579.5|277
1693415400000|2023-08-30 17:10:00|48662.5|48612.5|48584.5|48534.5|48683|48617.5|48582.5|48523|434
1693415700000|2023-08-30 17:15:00|48586|48536|48614.5|48564.5|48643|48578|48575|48520|376
1693416000000|2023-08-30 17:20:00|48620|48570|48624.5|48574.5|48651|48588|48614.5|48551|204
1693416300000|2023-08-30 17:25:00|48621|48571|48642|48562|48656|48593|48604.5|48546|357
1693416600000|2023-08-30 17:30:00|48631|48581|48624.5|48574.5|48656|48593|48623|48559.5|268
1693416900000|2023-08-30 17:35:00|48630|48580|48638|48588|48661|48596|48615|48559.5|251
1693417200000|2023-08-30 17:40:00|48639.5|48589.5|48622|48542|48652|48589.5|48594|48536|319
1693417500000|2023-08-30 17:45:00|48603.5|48553.5|48645|48565|48645|48581|48599.5|48541|299
1693417800000|2023-08-30 17:50:00|48628.5|48578.5|48629.5|48579.5|48650|48589.5|48609|48552|189
1693418100000|2023-08-30 17:55:00|48624|48574|48619.5|48569.5|48655|48591|48614.5|48555|283
1693418400000|2023-08-30 18:00:00|48626|48576|48639|48589|48656|48596.5|48609|48552|342
1693418700000|2023-08-30 18:05:00|48651|48571|48684.5|48634.5|48718|48657.5|48634.5|48571|449
1693419000000|2023-08-30 18:10:00|48689|48639|48713|48663|48748|48687.5|48683|48626|582
1693419300000|2023-08-30 18:15:00|48716|48666|48738.5|48688.5|48756|48697.5|48695|48638|507
1693419600000|2023-08-30 18:20:00|48737|48687|48739|48689|48763|48702.5|48713|48651|371
1693419900000|2023-08-30 18:25:00|48743.5|48693.5|48723.5|48673.5|48771|48707.5|48711|48651|548
1693420200000|2023-08-30 18:30:00|48726|48676|48734.5|48654.5|48743|48682.5|48703|48642|414
1693420500000|2023-08-30 18:35:00|48722.5|48672.5|48727.5|48677.5|48751|48687.5|48705|48644.5|245
1693420800000|2023-08-30 18:40:00|48723.5|48673.5|48697.5|48647.5|48741|48682.5|48685|48624.5|262
1693421100000|2023-08-30 18:45:00|48694.5|48644.5|48712.5|48662.5|48731|48667.5|48681|48619.5|185
1693421400000|2023-08-30 18:50:00|48708.5|48658.5|48689.5|48639.5|48736|48672.5|48680|48621|264
1693421700000|2023-08-30 18:55:00|48684|48634|48659|48609|48704.5|48635|48652|48591|292
1693422000000|2023-08-30 19:00:00|48649|48599|48687|48607|48692|48629.5|48648|48589.5|338
1693422300000|2023-08-30 19:05:00|48674|48624|48707|48627|48711|48647.5|48665|48606|467
1693422600000|2023-08-30 19:10:00|48693|48643|48699.5|48649.5|48728|48665|48684|48624.5|291
1693422900000|2023-08-30 19:15:00|48701|48651|48696|48646|48726|48662.5|48690|48631|286
1693423200000|2023-08-30 19:20:00|48699|48649|48704|48654|48731|48667.5|48695|48633|352
1693423500000|2023-08-30 19:25:00|48701.5|48651.5|48693|48613|48726|48662.5|48670|48609.5|355
1693423800000|2023-08-30 19:30:00|48677|48627|48669.5|48619.5|48701|48637.5|48662|48602|265
1693424100000|2023-08-30 19:35:00|48671.5|48621.5|48684.5|48634.5|48705|48640|48665|48606|116
1693424400000|2023-08-30 19:40:00|48689|48639|48699.5|48619.5|48705|48643|48678|48619.5|196
1693424700000|2023-08-30 19:45:00|48689|48639|48710|48660|48730|48664.5|48683.5|48620|258
1693425000000|2023-08-30 19:50:00|48722|48642|48734.5|48684.5|48752|48690|48703.5|48640|234
1693425300000|2023-08-30 19:55:00|48727.5|48677.5|48715|48665|48760|48697.5|48688.5|48625|519
1693483800000|2023-08-31 12:10:00|48837.5|48787.5|48812|48732|48848|48787.5|48777.5|48715|333
1693484100000|2023-08-31 12:15:00|48792.5|48742.5|48787.5|48737.5|48828|48763|48760|48706|441
1693484400000|2023-08-31 12:20:00|48806|48726|48790.5|48740.5|48831|48766|48777|48716|508
1693484700000|2023-08-31 12:25:00|48810|48730|48752|48702|48846|48787|48722.5|48666|557
1693485000000|2023-08-31 12:30:00|48750|48700|48789|48739|48814|48764|48673|48607|877
1693485300000|2023-08-31 12:35:00|48801.5|48751.5|48877|48827|48895|48837.5|48777|48715|729
1693485600000|2023-08-31 12:40:00|48876|48826|48834|48784|48880|48827.5|48785|48722|760
1693485900000|2023-08-31 12:45:00|48823.5|48773.5|48826|48776|48860|48795.5|48803.5|48742|728
1693486200000|2023-08-31 12:50:00|48830.5|48780.5|48820.5|48770.5|48865|48800.5|48805|48750|571
1693486500000|2023-08-31 12:55:00|48822.5|48772.5|48826|48776|48860|48795|48807|48748|548
1693486800000|2023-08-31 13:00:00|48826.5|48776.5|48889.5|48839.5|48911|48852|48815|48761|687
1693487100000|2023-08-31 13:05:00|48889|48839|49019.5|48969.5|49031|48971|48885|48823|776
1693487400000|2023-08-31 13:10:00|49024.5|48974.5|49044.5|48994.5|49076|49012.5|48997|48941|723
1693487700000|2023-08-31 13:15:00|49056|48976|49112|49062|49142.5|49084.5|49025|48966|688
1693488000000|2023-08-31 13:20:00|49105|49055|49174.5|49124.5|49196|49135|49092|49031|708
1693488300000|2023-08-31 13:25:00|49193|49113|49155|49105|49193|49131|49119.5|49061|604
1693488600000|2023-08-31 13:30:00|49152|49102|49187.5|49137.5|49221|49154.5|49140|49083|760
1693488900000|2023-08-31 13:35:00|49190.5|49140.5|49185|49135|49226|49164.5|49172|49113|648
1693489200000|2023-08-31 13:40:00|49203|49123|49235|49185|49266|49205|49152.5|49093|667
1693489500000|2023-08-31 13:45:00|49225|49175|49235.5|49185.5|49303|49240.5|49177|49121|841
1693489800000|2023-08-31 13:50:00|49231.5|49181.5|49259.5|49209.5|49296|49235|49215|49153|769
1693490100000|2023-08-31 13:55:00|49261|49211|49275|49225|49311|49246|49251.5|49191|622
1693490400000|2023-08-31 14:00:00|49278|49228|49387.5|49337.5|49406|49351|49272|49211|774
1693490700000|2023-08-31 14:05:00|49381.5|49331.5|49460.5|49410.5|49486|49425|49362.5|49303|707
1693491000000|2023-08-31 14:10:00|49445|49395|49451|49371|49486|49425|49419.5|49361|716
1693491300000|2023-08-31 14:15:00|49439|49389|49551|49471|49551|49489|49430|49378|698
1693491600000|2023-08-31 14:20:00|49529|49479|49573|49523|49598|49545|49515|49453|702
1693491900000|2023-08-31 14:25:00|49569|49519|49484.5|49434.5|49611|49546|49467|49406|732
1693492200000|2023-08-31 14:30:00|49479|49429|49494|49444|49543|49485.5|49465|49403|660
1693492500000|2023-08-31 14:35:00|49495.5|49445.5|49477.5|49427.5|49511|49457.5|49432|49373|606
1693492800000|2023-08-31 14:40:00|49469|49419|49584|49504|49589|49525|49467.5|49409|631
1693493100000|2023-08-31 14:45:00|49574|49524|49554.5|49504.5|49599|49540|49521.5|49459|689
1693493400000|2023-08-31 14:50:00|49569|49489|49507.5|49457.5|49609|49545|49498.5|49436|668
1693493700000|2023-08-31 14:55:00|49506.5|49456.5|49523.5|49473.5|49564|49505|49472|49409|707
1693494000000|2023-08-31 15:00:00|49521.5|49471.5|49512.5|49462.5|49579|49514.5|49475|49414|694
1693494300000|2023-08-31 15:05:00|49544|49494|49546.5|49496.5|49634|49582|49538.5|49476|753
1693494600000|2023-08-31 15:10:00|49549|49499|49474.5|49424.5|49566|49502.5|49462.5|49402|691
1693494900000|2023-08-31 15:15:00|49472.5|49422.5|49447|49367|49512.5|49462.5|49432|49367|624
1693495200000|2023-08-31 15:20:00|49436.5|49386.5|49389|49339|49462|49405|49384|49327|553
1693495500000|2023-08-31 15:25:00|49387.5|49337.5|49385|49335|49409|49349|49362.5|49297|623
1693495800000|2023-08-31 15:30:00|49383|49333|49487|49407|49527.5|49462.5|49377|49312|611
1693496100000|2023-08-31 15:35:00|49470.5|49420.5|49487|49407|49527.5|49462.5|49445.5|49384|563
1693496400000|2023-08-31 15:40:00|49469|49419|49463|49413|49527.5|49462.5|49460|49397|431
1693496700000|2023-08-31 15:45:00|49464.5|49414.5|49437|49357|49502.5|49452.5|49419.5|49357|357
1693497000000|2023-08-31 15:50:00|49419|49369|49365|49315|49422.5|49372.5|49334.5|49282|594
1693497300000|2023-08-31 15:55:00|49364.5|49314.5|49354|49304|49399|49337|49339.5|49282|577
1693497600000|2023-08-31 16:00:00|49367|49287|49367.5|49317.5|49434|49375|49350.5|49287|604
1693497900000|2023-08-31 16:05:00|49374|49324|49403|49323|49415|49355|49345|49284|468
1693498200000|2023-08-31 16:10:00|49383|49333|49388.5|49338.5|49420|49358.5|49375.5|49313|351
1693498500000|2023-08-31 16:15:00|49383|49333|49450.5|49400.5|49468|49406|49370.5|49308|516
1693498800000|2023-08-31 16:20:00|49468|49388|49440|49360|49468|49406|49413.5|49353|515
1693499100000|2023-08-31 16:25:00|49422|49372|49428|49378|49443|49385|49400.5|49343|396
1693499400000|2023-08-31 16:30:00|49427|49377|49440|49390|49458|49396|49405.5|49350|296
1693499700000|2023-08-31 16:35:00|49446|49396|49415.5|49365.5|49450|49396|49405.5|49345|286
1693500000000|2023-08-31 16:40:00|49426|49376|49463|49413|49527.5|49462.5|49420|49358|344
1693500300000|2023-08-31 16:45:00|49478|49428|49468|49388|49527.5|49462.5|49440.5|49385|499
1693500600000|2023-08-31 16:50:00|49450|49400|49426.5|49376.5|49473|49415|49420|49358|497
1693500900000|2023-08-31 16:55:00|49431|49381|49408|49358|49445|49386|49387.5|49333|440
1693501200000|2023-08-31 17:00:00|49425|49345|49443|49363|49453|49395|49405|49340.5|411
1693501500000|2023-08-31 17:05:00|49428.5|49378.5|49417.5|49367.5|49458|49396|49410|49345.5|402
1693501800000|2023-08-31 17:10:00|49416|49366|49415.5|49365.5|49433|49375|49387.5|49328|336
1693502100000|2023-08-31 17:15:00|49412.5|49362.5|49410.5|49360.5|49433|49375|49400.5|49338|328
1693502400000|2023-08-31 17:20:00|49405.5|49355.5|49405.5|49325.5|49433|49375|49380.5|49320.5|295
1693502700000|2023-08-31 17:25:00|49390.5|49340.5|49410.5|49360.5|49438|49376|49387.5|49328|254
1693503000000|2023-08-31 17:30:00|49402|49352|49498|49418|49527.5|49462.5|49399.5|49338|488
1693503300000|2023-08-31 17:35:00|49488|49438|49523|49473|49538|49478|49470.5|49410|556
1693503600000|2023-08-31 17:40:00|49519.5|49469.5|49537|49487|49550|49495.5|49479.5|49418|539
1693503900000|2023-08-31 17:45:00|49534.5|49484.5|49530|49480|49573|49515|49512.5|49447.5|443
1693504200000|2023-08-31 17:50:00|49545|49465|49542.5|49492.5|49560|49505.5|49504.5|49445|448
1693504500000|2023-08-31 17:55:00|49512.5|49462.5|49518|49468|49578|49518|49509.5|49443|399
1693504800000|2023-08-31 18:00:00|49533|49453|49501.5|49451.5|49533|49473|49489|49428|422
1693505100000|2023-08-31 18:05:00|49499.5|49449.5|49469.5|49419.5|49527.5|49465|49429|49365|510
1693505400000|2023-08-31 18:10:00|49477|49397|49421.5|49371.5|49512.5|49462.5|49419.5|49357|368
1693505700000|2023-08-31 18:15:00|49433|49383|49404|49354|49445|49388|49394.5|49330|367
1693506000000|2023-08-31 18:20:00|49413|49363|49377.5|49327.5|49422|49365.5|49373.5|49310|415
1693506300000|2023-08-31 18:25:00|49383|49333|49377.5|49327.5|49440|49385.5|49353.5|49289|567
1693506600000|2023-08-31 18:30:00|49380.5|49330.5|49449.5|49399.5|49467|49410.5|49368.5|49305|458
1693506900000|2023-08-31 18:35:00|49468.5|49388.5|49468.5|49418.5|49487|49435|49428.5|49365|486
1693507200000|2023-08-31 18:40:00|49475.5|49425.5|49547.5|49497.5|49548|49498|49466|49402|487
1693507500000|2023-08-31 18:45:00|49542.5|49492.5|49540|49490|49565|49510.5|49514|49452|521
1693507800000|2023-08-31 18:50:00|49544.5|49494.5|49523.5|49473.5|49555|49495.5|49506|49442|411
1693508100000|2023-08-31 18:55:00|49518.5|49468.5|49536|49486|49560|49499.5|49518.5|49455|443
1693508400000|2023-08-31 19:00:00|49548|49498|49571|49491|49584|49528|49528.5|49465|455
1693508700000|2023-08-31 19:05:00|49568|49518|49547|49497|49594|49538|49544|49479|426
1693509000000|2023-08-31 19:10:00|49550|49500|49558|49508|49571|49518|49529|49469|414
1693509300000|2023-08-31 19:15:00|49542.5|49492.5|49533.5|49483.5|49564|49508|49523.5|49461|271
1693509600000|2023-08-31 19:20:00|49539.5|49489.5|49522.5|49472.5|49559|49505|49518.5|49456|196
1693509900000|2023-08-31 19:25:00|49523|49473|49530|49480|49544|49488|49503|49439|282
1693510200000|2023-08-31 19:30:00|49535.5|49485.5|49507|49457|49546|49490.5|49488|49426|370
1693510500000|2023-08-31 19:35:00|49514|49434|49537.5|49487.5|49554|49495.5|49493.5|49429|385
1693510800000|2023-08-31 19:40:00|49539.5|49489.5|49517.5|49467.5|49549|49495|49501|49436|322
1693511100000|2023-08-31 19:45:00|49511|49461|49509.5|49459.5|49534|49478|49493.5|49428.5|294
1693511400000|2023-08-31 19:50:00|49507.5|49457.5|49497.5|49447.5|49539|49483|49483.5|49419|402
1693511700000|2023-08-31 19:55:00|49508|49458|49543|49493|49549|49493|49483.5|49419|474
1693570200000|2023-09-01 12:10:00|49355|49305|49325|49275|49365|49305|49272.5|49213|484
1693570500000|2023-09-01 12:15:00|49330|49280|49312.5|49262.5|49370|49315|49292.5|49238|473
1693570800000|2023-09-01 12:20:00|49315|49265|49333|49253|49350|49288|49277.5|49218|577
1693571100000|2023-09-01 12:25:00|49325|49275|49292.5|49242.5|49345|49285|49272.5|49213|421
1693571400000|2023-09-01 12:30:00|49295|49245|49079|49029|49360|49280|49035.5|48980|900
1693571700000|2023-09-01 12:35:00|49095|49015|49093|49013|49165|49106|49065.5|49005|863
1693572000000|2023-09-01 12:40:00|49077.5|49027.5|49140|49090|49198|49138.5|49075|49010|805
1693572300000|2023-09-01 12:45:00|49148.5|49098.5|49122.5|49072.5|49178|49119|49042.5|48983|781
1693572600000|2023-09-01 12:50:00|49125|49075|49187|49137|49222|49159.5|49109.5|49053|745
1693572900000|2023-09-01 12:55:00|49184.5|49134.5|49143|49063|49260|49197.5|49122.5|49060|762
1693573200000|2023-09-01 13:00:00|49135|49085|49201|49151|49238|49175|49117.5|49055|730
1693573500000|2023-09-01 13:05:00|49199.5|49149.5|49177.5|49127.5|49269|49207.5|49152.5|49094|664
1693573800000|2023-09-01 13:10:00|49155|49105|49087.5|49037.5|49179|49115|49085|49026|697
1693574100000|2023-09-01 13:15:00|49090|49040|49128|49078|49157|49095|49072.5|49009|665
1693574400000|2023-09-01 13:20:00|49130|49080|49141|49091|49167|49105|49092.5|49034|664
1693574700000|2023-09-01 13:25:00|49143.5|49093.5|49058.5|49008.5|49162|49098.5|49054|48994|675
1693575000000|2023-09-01 13:30:00|49055|49005|49037.5|48987.5|49099|49036|49025|48964|799
1693575300000|2023-09-01 13:35:00|49039|48989|49106|49056|49132|49069|49025|48966|790
1693575600000|2023-09-01 13:40:00|49102.5|49052.5|49133.5|49083.5|49179|49113.5|49100|49049|697
1693575900000|2023-09-01 13:45:00|49132.5|49082.5|49205|49155|49241|49178.5|49132.5|49077|780
1693576200000|2023-09-01 13:50:00|49197.5|49147.5|49271|49191|49284|49218.5|49197.5|49134|716
1693576500000|2023-09-01 13:55:00|49255|49205|49218.5|49168.5|49274|49215|49212.5|49147.5|584
1693576800000|2023-09-01 14:00:00|49215|49165|49273.5|49223.5|49336|49273.5|49215|49156|880
1693577100000|2023-09-01 14:05:00|49271|49221|49191|49141|49284|49225|49182.5|49124|759
1693577400000|2023-09-01 14:10:00|49225|49175|49192.5|49142.5|49225|49175|49143|49079|725
1693577700000|2023-09-01 14:15:00|49203.5|49153.5|49238.5|49188.5|49294|49235|49175|49125|651
1693578000000|2023-09-01 14:20:00|49238|49188|49281|49231|49309|49245|49220|49161|694
1693578300000|2023-09-01 14:25:00|49286|49236|49308.5|49258.5|49364|49304.5|49252.5|49187.5|638
1693578600000|2023-09-01 14:30:00|49309.5|49259.5|49357|49307|49389|49325|49304.5|49244|721
1693578900000|2023-09-01 14:35:00|49354.5|49304.5|49378.5|49328.5|49394|49338.5|49333.5|49269|658
1693579200000|2023-09-01 14:40:00|49375|49325|49363.5|49313.5|49404|49339.5|49357.5|49294|591
1693579500000|2023-09-01 14:45:00|49364.5|49314.5|49353.5|49303.5|49404|49345|49343.5|49279|597
1693579800000|2023-09-01 14:50:00|49354.5|49304.5|49409.5|49359.5|49411|49361|49333.5|49269|594
1693580100000|2023-09-01 14:55:00|49409|49359|49375|49325|49434|49375|49368.5|49309|562
1693580400000|2023-09-01 15:00:00|49379.5|49329.5|49414.5|49364.5|49436|49374.5|49373.5|49314|537
1693580700000|2023-09-01 15:05:00|49409.5|49359.5|49397.5|49347.5|49449|49385|49393.5|49329|516
1693581000000|2023-09-01 15:10:00|49402|49352|49464.5|49414.5|49479|49414.5|49401|49339|503
1693581300000|2023-09-01 15:15:00|49462|49412|49442.5|49392.5|49489|49429.5|49437.5|49376|443
1693581600000|2023-09-01 15:20:00|49449.5|49399.5|49452.5|49402.5|49481|49415|49435|49371|471
1693581900000|2023-09-01 15:25:00|49456|49406|49471|49391|49479|49415|49430|49366|439
1693582200000|2023-09-01 15:30:00|49453.5|49403.5|49456|49406|49509|49445|49446|49381|482
1693582500000|2023-09-01 15:35:00|49471|49391|49451|49401|49479|49415|49427.5|49364|314
1693582800000|2023-09-01 15:40:00|49448|49398|49443.5|49393.5|49489|49425|49442.5|49379|362
1693583100000|2023-09-01 15:45:00|49444.5|49394.5|49448.5|49398.5|49474|49415|49437.5|49374|368
1693583400000|2023-09-01 15:50:00|49454.5|49404.5|49417.5|49367.5|49466|49405|49407.5|49344|359
1693583700000|2023-09-01 15:55:00|49422|49372|49474|49394|49474|49410|49409.5|49349|264
1693584000000|2023-09-01 16:00:00|49455|49405|49495|49445|49504|49445|49453.5|49389|362
1693584300000|2023-09-01 16:05:00|49494|49444|49479|49429|49516|49455|49468.5|49404|424
1693584600000|2023-09-01 16:10:00|49494|49414|49440|49390|49494|49430|49435|49371|303
1693584900000|2023-09-01 16:15:00|49445|49395|49412|49362|49459|49395|49405|49344|312
1693585200000|2023-09-01 16:20:00|49410|49360|49387.5|49337.5|49434|49375|49382.5|49319|367
1693585500000|2023-09-01 16:25:00|49387|49337|49395|49345|49409|49345|49364|49304|400
1693585800000|2023-09-01 16:30:00|49392.5|49342.5|49388.5|49338.5|49409|49345|49358.5|49296|335
1693586100000|2023-09-01 16:35:00|49394.5|49344.5|49474|49394|49474|49415|49375|49314|348
1693586400000|2023-09-01 16:40:00|49457.5|49407.5|49422.5|49372.5|49479|49415|49417.5|49356|276
1693586700000|2023-09-01 16:45:00|49420|49370|49415|49365|49439|49375|49397.5|49334|290
1693587000000|2023-09-01 16:50:00|49407.5|49357.5|49387.5|49337.5|49431|49368|49387.5|49324|246
1693587300000|2023-09-01 16:55:00|49388|49338|49388|49338|49401|49345|49360|49296|281
1693587600000|2023-09-01 17:00:00|49385|49335|49397.5|49347.5|49419|49355.5|49377.5|49314|239
1693587900000|2023-09-01 17:05:00|49403|49353|49368|49318|49416|49355|49362.5|49301|320
1693588200000|2023-09-01 17:10:00|49370|49320|49372.5|49322.5|49399|49336|49365|49301|225
1693588500000|2023-09-01 17:15:00|49373.5|49323.5|49382.5|49332.5|49409.5|49345|49372.5|49309|148
1693588800000|2023-09-01 17:20:00|49380|49330|49382.5|49332.5|49399.5|49336|49367.5|49309|162
1693589100000|2023-09-01 17:25:00|49390|49340|49402.5|49352.5|49421|49360|49380|49315|231
1693589400000|2023-09-01 17:30:00|49400|49350|49384.5|49304.5|49415|49354.5|49367.5|49304|250
1693589700000|2023-09-01 17:35:00|49375.5|49325.5|49362.5|49312.5|49394.5|49335|49360|49297.5|251
1693590000000|2023-09-01 17:40:00|49370|49320|49377.5|49327.5|49400|49335|49352.5|49294|145
1693590300000|2023-09-01 17:45:00|49379.5|49329.5|49385|49305|49400|49336|49367.5|49305|199
1693590600000|2023-09-01 17:50:00|49367.5|49317.5|49367.5|49317.5|49390|49329|49357.5|49292.5|239
1693590900000|2023-09-01 17:55:00|49368.5|49318.5|49372.5|49322.5|49395|49335|49352.5|49290|266
1693591200000|2023-09-01 18:00:00|49385|49335|49387.5|49337.5|49430|49365|49375|49310|324
1693591500000|2023-09-01 18:05:00|49394.5|49344.5|49420|49340|49425|49365|49375|49312|250
1693591800000|2023-09-01 18:10:00|49407.5|49357.5|49410|49330|49427|49365|49392.5|49327.5|263
1693592100000|2023-09-01 18:15:00|49399|49349|49389.5|49339.5|49415|49349.5|49367.5|49302.5|270
1693592400000|2023-09-01 18:20:00|49387.5|49337.5|49402.5|49352.5|49425|49365|49382.5|49320|193
1693592700000|2023-09-01 18:25:00|49407|49357|49398|49348|49435|49375|49394.5|49332.5|291
1693593000000|2023-09-01 18:30:00|49412|49332|49380.5|49330.5|49412|49348|49367.5|49305|354
1693593300000|2023-09-01 18:35:00|49375|49325|49377.5|49327.5|49397|49335.5|49367.5|49305|255
1693593600000|2023-09-01 18:40:00|49375.5|49325.5|49385|49305|49390|49325.5|49353.5|49290|269
1693593900000|2023-09-01 18:45:00|49373|49323|49377.5|49327.5|49412|49353|49367.5|49302.5|279
1693594200000|2023-09-01 18:50:00|49378|49328|49372.5|49322.5|49390|49330.5|49352.5|49290|265
1693594500000|2023-09-01 18:55:00|49380.5|49330.5|49397.5|49347.5|49417|49359.5|49358.5|49297|297
1693594800000|2023-09-01 19:00:00|49405.5|49355.5|49410|49330|49417.5|49355.5|49383.5|49317.5|260
1693595100000|2023-09-01 19:05:00|49394.5|49344.5|49407.5|49357.5|49428|49365.5|49394.5|49330|229
1693595400000|2023-09-01 19:10:00|49423|49343|49403.5|49353.5|49425|49365.5|49384.5|49320|284
1693595700000|2023-09-01 19:15:00|49418|49338|49417.5|49367.5|49438|49375.5|49397.5|49333|247
1693596000000|2023-09-01 19:20:00|49418.5|49368.5|49399|49349|49443|49385|49395|49330|246
1693596300000|2023-09-01 19:25:00|49405|49355|49392.5|49342.5|49423|49365|49388.5|49328|248
1693596600000|2023-09-01 19:30:00|49393.5|49343.5|49425.5|49375.5|49438|49375.5|49392.5|49333|196
1693596900000|2023-09-01 19:35:00|49424|49374|49413|49363|49448|49385.5|49403.5|49340|329
1693597200000|2023-09-01 19:40:00|49410.5|49360.5|49402.5|49352.5|49428|49365.5|49397.5|49333|256
1693597500000|2023-09-01 19:45:00|49403|49353|49397.5|49347.5|49423|49360.5|49397.5|49333|138
1693597800000|2023-09-01 19:50:00|49408|49358|49422.5|49372.5|49440|49380.5|49402.5|49338|219
1693598100000|2023-09-01 19:55:00|49428.5|49378.5|49417.5|49367.5|49448|49390.5|49417.5|49353|239
1693829400000|2023-09-04 12:10:00|49387.5|49337.5|49365.5|49315.5|49410|49353|49347.5|49293|271
1693829700000|2023-09-04 12:15:00|49380|49300|49329|49279|49380|49313|49324.5|49259.5|354
1693830000000|2023-09-04 12:20:00|49324.5|49274.5|49298.5|49248.5|49355|49293|49284.5|49219.5|467
1693830300000|2023-09-04 12:25:00|49296|49246|49335|49255|49338.5|49275.5|49277.5|49224.5|373
1693830600000|2023-09-04 12:30:00|49318.5|49268.5|49327.5|49277.5|49355|49295|49303.5|49243|414
1693830900000|2023-09-04 12:35:00|49317.5|49267.5|49352.5|49272.5|49384|49317.5|49312.5|49258|334
1693831200000|2023-09-04 12:40:00|49339|49289|49404|49354|49428|49365|49327.5|49273|420
1693831500000|2023-09-04 12:45:00|49412.5|49362.5|49437.5|49387.5|49453|49387.5|49391.5|49330|473
1693831800000|2023-09-04 12:50:00|49432.5|49382.5|49435|49385|49468|49405|49417.5|49363|303
1693832100000|2023-09-04 12:55:00|49448|49368|49392.5|49342.5|49463|49399|49385|49320|416
1693832400000|2023-09-04 13:00:00|49408|49328|49357.5|49307.5|49420|49358|49332.5|49275|440
1693832700000|2023-09-04 13:05:00|49368|49288|49258.5|49208.5|49368|49307.5|49255|49193|653
1693833000000|2023-09-04 13:10:00|49255|49205|49257.5|49207.5|49293|49231|49242.5|49180|442
1693833300000|2023-09-04 13:15:00|49267.5|49217.5|49212.5|49162.5|49285|49221|49195.5|49143|472
1693833600000|2023-09-04 13:20:00|49215|49165|49202.5|49152.5|49273|49213|49202.5|49143|408
1693833900000|2023-09-04 13:25:00|49222.5|49172.5|49187.5|49137.5|49260|49197.5|49175.5|49120|434
1693834200000|2023-09-04 13:30:00|49195|49145|49192|49142|49223|49159|49155.5|49100|477
1693834500000|2023-09-04 13:35:00|49187.5|49137.5|49234|49184|49258|49197|49177.5|49125|276
1693834800000|2023-09-04 13:40:00|49232.5|49182.5|49242.5|49192.5|49268|49205|49215|49163|422
1693835100000|2023-09-04 13:45:00|49245|49195|49255|49175|49265|49202|49222.5|49163|344
1693835400000|2023-09-04 13:50:00|49253|49173|49234|49184|49258|49195|49195.5|49138|448
1693835700000|2023-09-04 13:55:00|49232.5|49182.5|49217.5|49167.5|49253|49189.5|49207.5|49153|347
1693836000000|2023-09-04 14:00:00|49220|49170|49255|49205|49278|49215|49215|49153|398
1693836300000|2023-09-04 14:05:00|49254|49204|49225|49175|49278|49215|49190.5|49138|393
1693836600000|2023-09-04 14:10:00|49227.5|49177.5|49282.5|49232.5|49303|49239.5|49207.5|49153|359
1693836900000|2023-09-04 14:15:00|49281.5|49231.5|49294|49244|49310|49247.5|49267.5|49213|266
1693837200000|2023-09-04 14:20:00|49295|49245|49312.5|49262.5|49333|49269.5|49275.5|49220|264
1693837500000|2023-09-04 14:25:00|49302.5|49252.5|49242|49192|49323|49264.5|49237.5|49183|232
1693837800000|2023-09-04 14:30:00|49242.5|49192.5|49237.5|49157.5|49268|49205|49202.5|49148|275
1693838100000|2023-09-04 14:35:00|49232.5|49152.5|49219.5|49169.5|49243|49179|49200.5|49142.5|277
1693838400000|2023-09-04 14:40:00|49212|49162|49222|49172|49250|49189.5|49182.5|49127.5|290
1693838700000|2023-09-04 14:45:00|49219|49169|49262|49212|49278|49215|49205.5|49148|268
1693839000000|2023-09-04 14:50:00|49259.5|49209.5|49215|49135|49275|49210|49165.5|49108|417
1693839300000|2023-09-04 14:55:00|49202.5|49152.5|49166.5|49116.5|49215|49155|49150.5|49093|511
1693839600000|2023-09-04 15:00:00|49167.5|49117.5|49157.5|49107.5|49193|49132|49132.5|49078|413
1693839900000|2023-09-04 15:05:00|49154.5|49104.5|49166.5|49116.5|49184|49119.5|49132.5|49078|324
1693840200000|2023-09-04 15:10:00|49152.5|49102.5|49157.5|49107.5|49189|49134.5|49142.5|49087.5|178
1693840500000|2023-09-04 15:15:00|49160|49110|49132.5|49082.5|49176|49112|49117.5|49064|270
1693840800000|2023-09-04 15:20:00|49139.5|49089.5|49175|49095|49179|49115|49122.5|49067.5|216
1693841100000|2023-09-04 15:25:00|49159.5|49109.5|49112.5|49062.5|49181|49119.5|49096.5|49039|272
1693841400000|2023-09-04 15:30:00|49112|49062|49131.5|49081.5|49159|49092.5|49097.5|49044|187
1693841700000|2023-09-04 15:35:00|49136.5|49086.5|49127.5|49077.5|49159|49099|49117.5|49057.5|156
1693842000000|2023-09-04 15:40:00|49125|49075|49135.5|49085.5|49150|49085.5|49112.5|49060|123
1693842300000|2023-09-04 15:45:00|49130|49080|49132.5|49082.5|49155|49090.5|49107.5|49052|186
1693842600000|2023-09-04 15:50:00|49131.5|49081.5|49119|49069|49152|49090.5|49107.5|49055|163
1693842900000|2023-09-04 15:55:00|49116.5|49066.5|49132|49052|49150|49085.5|49107.5|49052|151
1693843200000|2023-09-04 16:00:00|49114|49064|49139|49089|49155|49095|49102.5|49045|310
1693843500000|2023-09-04 16:05:00|49142.5|49092.5|49152.5|49102.5|49170|49106|49129.5|49070|171
1693843800000|2023-09-04 16:10:00|49151.5|49101.5|49152.5|49102.5|49180|49115.5|49142.5|49087.5|82
1693844100000|2023-09-04 16:15:00|49153|49103|49156.5|49106.5|49180|49115.5|49127.5|49075|262
1693844400000|2023-09-04 16:20:00|49157.5|49107.5|49150.5|49100.5|49185|49121|49137.5|49085|212
1693844700000|2023-09-04 16:25:00|49152.5|49102.5|49172.5|49122.5|49190|49130.5|49142.5|49085|144
1693845000000|2023-09-04 16:30:00|49173|49123|49152.5|49102.5|49187|49123|49147.5|49090|174
1693845300000|2023-09-04 16:35:00|49142.5|49092.5|49157.5|49107.5|49175|49109.5|49127.5|49075|133
1693845600000|2023-09-04 16:40:00|49158|49108|49167.5|49117.5|49185|49121|49142.5|49087.5|165
1693845900000|2023-09-04 16:45:00|49166.5|49116.5|49157.5|49107.5|49182|49118|49142.5|49090|158
1693846200000|2023-09-04 16:50:00|49147.5|49097.5|49167.5|49117.5|49185|49121|49147.5|49097.5|108
1693846500000|2023-09-04 16:55:00|49162.5|49112.5|49145|49095|49182|49118|49127.5|49075|175
1693846800000|2023-09-04 17:00:00|49167|49087|49142.5|49092.5|49175|49110|49132.5|49080|127
1693847100000|2023-09-04 17:05:00|49141.5|49091.5|49124.5|49074.5|49157|49095|49102.5|49050|161
1693847400000|2023-09-04 17:10:00|49130|49080|49134.5|49084.5|49155|49090.5|49119.5|49062|150
1693847700000|2023-09-04 17:15:00|49138|49088|49151.5|49101.5|49172|49108|49119.5|49065|160
1693848000000|2023-09-04 17:20:00|49154.5|49104.5|49184.5|49134.5|49200|49136|49144.5|49092|193
1693848300000|2023-09-04 17:25:00|49172.5|49122.5|49164.5|49114.5|49195|49134.5|49149.5|49095|235
1693848600000|2023-09-04 17:30:00|49177|49097|49189.5|49139.5|49215|49149.5|49154.5|49097|223
1693848900000|2023-09-04 17:35:00|49212|49132|49224.5|49174.5|49250|49186|49184.5|49132|270
1693849200000|2023-09-04 17:40:00|49219.5|49169.5|49224.5|49174.5|49250|49186|49209.5|49155|181
1693849500000|2023-09-04 17:45:00|49245|49165|49235|49185|49265|49201|49217.5|49164.5|268
1693849800000|2023-09-04 17:50:00|49237.5|49187.5|49232|49152|49255|49190.5|49204.5|49152|250
1693850100000|2023-09-04 17:55:00|49216.5|49166.5|49242.5|49192.5|49263.5|49201|49209.5|49149.5|201
1693850400000|2023-09-04 18:00:00|49245|49195|49260|49210|49285|49220.5|49222.5|49170|252
1693850700000|2023-09-04 18:05:00|49277|49197|49270|49220|49292|49228|49249.5|49195|221
1693851000000|2023-09-04 18:10:00|49287|49207|49299.5|49249.5|49315|49250.5|49259.5|49207|211
1693851300000|2023-09-04 18:15:00|49289.5|49239.5|49299.5|49249.5|49322|49260.5|49289.5|49229.5|192
1693851600000|2023-09-04 18:20:00|49297.5|49247.5|49274|49224|49331|49266|49235|49171|274
1693851900000|2023-09-04 18:25:00|49293|49213|49294.5|49244.5|49316|49250.5|49259.5|49205.5|183
1693852200000|2023-09-04 18:30:00|49297|49247|49322|49242|49326|49262|49284.5|49230.5|206
1693852500000|2023-09-04 18:35:00|49294.5|49244.5|49319.5|49269.5|49346|49281.5|49294.5|49242|167
1693852800000|2023-09-04 18:40:00|49338|49258|49329.5|49279.5|49346|49279.5|49304.5|49249.5|210
1693853100000|2023-09-04 18:45:00|49319.5|49269.5|49329|49279|49366|49301|49319.5|49267|181
1693853400000|2023-09-04 18:50:00|49348|49268|49344.5|49294.5|49361|49306.5|49314.5|49262|217
1693853700000|2023-09-04 18:55:00|49345.5|49295.5|49389.5|49309.5|49406|49339.5|49334.5|49278|293
1693854000000|2023-09-04 19:00:00|49364.5|49314.5|49379.5|49329.5|49396|49331.5|49357.5|49305|157
1693854300000|2023-09-04 19:05:00|49375.5|49325.5|49351|49301|49398|49336.5|49344.5|49280.5|203
1693854600000|2023-09-04 19:10:00|49349.5|49299.5|49367|49287|49371|49311.5|49334.5|49280.5|217
1693854900000|2023-09-04 19:15:00|49349.5|49299.5|49372|49292|49381|49316|49338.5|49284.5|133
1693855200000|2023-09-04 19:20:00|49344.5|49294.5|49359.5|49309.5|49376|49311.5|49340.5|49280.5|135
1693855500000|2023-09-04 19:25:00|49349.5|49299.5|49359.5|49309.5|49374.5|49309.5|49345.5|49290.5|96
1693855800000|2023-09-04 19:30:00|49355.5|49305.5|49350.5|49300.5|49378|49314.5|49345.5|49288|129
1693856100000|2023-09-04 19:35:00|49359.5|49309.5|49383|49303|49388|49327|49349.5|49294.5|165
1693856400000|2023-09-04 19:40:00|49364|49314|49359.5|49309.5|49386|49321.5|49349.5|49294.5|70
1693856700000|2023-09-04 19:45:00|49360.5|49310.5|49359.5|49309.5|49381|49315.5|49345.5|49291|83
1693857000000|2023-09-04 19:50:00|49349.5|49299.5|49359.5|49309.5|49381|49316|49349.5|49294.5|96
1693857300000|2023-09-04 19:55:00|49360.5|49310.5|49386|49306|49391|49324.5|49345.5|49291|139
1693915800000|2023-09-05 12:10:00|49612.5|49562.5|49605|49555|49650|49589|49574.5|49518|379
1693916100000|2023-09-05 12:15:00|49594.5|49544.5|49649.5|49599.5|49678|49612.5|49575|49518|474
1693916400000|2023-09-05 12:20:00|49653|49603|49652.5|49602.5|49683|49622.5|49614.5|49560|525
1693916700000|2023-09-05 12:25:00|49665|49585|49708|49628|49708|49642.5|49635|49585|531
1693917000000|2023-09-05 12:30:00|49672.5|49592.5|49725|49675|49755|49692.5|49657.5|49592.5|439
1693917300000|2023-09-05 12:35:00|49722.5|49672.5|49725|49675|49763|49702.5|49685|49633|390
1693917600000|2023-09-05 12:40:00|49722.5|49672.5|49670|49620|49753|49687.5|49595|49545|540
1693917900000|2023-09-05 12:45:00|49672.5|49622.5|49685|49635|49733|49672.5|49645|49583|652
1693918200000|2023-09-05 12:50:00|49692|49642|49700|49650|49730|49667.5|49655|49592.5|640
1693918500000|2023-09-05 12:55:00|49697.5|49647.5|49670|49620|49738|49677.5|49665|49600.5|566
1693918800000|2023-09-05 13:00:00|49685|49605|49737.5|49687.5|49753|49687.5|49665|49603|510
1693919100000|2023-09-05 13:05:00|49732.5|49682.5|49737.5|49687.5|49780|49717.5|49712.5|49648|460
1693919400000|2023-09-05 13:10:00|49742.5|49692.5|49777.5|49727.5|49788|49727.5|49712.5|49657.5|413
1693919700000|2023-09-05 13:15:00|49793|49713|49812.5|49762.5|49825|49763.5|49772.5|49712.5|471
1693920000000|2023-09-05 13:20:00|49807.5|49757.5|49798|49718|49823|49765|49767.5|49713|443
1693920300000|2023-09-05 13:25:00|49777.5|49727.5|49752.5|49702.5|49788|49727.5|49707.5|49650.5|515
1693920600000|2023-09-05 13:30:00|49755|49705|49772.5|49722.5|49805|49745|49732.5|49668|579
1693920900000|2023-09-05 13:35:00|49775|49725|49780|49700|49818|49758.5|49750.5|49690.5|620
1693921200000|2023-09-05 13:40:00|49762.5|49712.5|49790|49740|49828|49765|49752.5|49702.5|621
1693921500000|2023-09-05 13:45:00|49792.5|49742.5|49787.5|49737.5|49818|49755|49750.5|49695|606
1693921800000|2023-09-05 13:50:00|49797.5|49747.5|49822.5|49772.5|49833|49775|49762.5|49710|575
1693922100000|2023-09-05 13:55:00|49812.5|49762.5|49807.5|49757.5|49843|49778.5|49790.5|49733|418
1693922400000|2023-09-05 14:00:00|49812.5|49762.5|49803.5|49753.5|49848|49785|49788.5|49728|584
1693922700000|2023-09-05 14:05:00|49802.5|49752.5|49788.5|49738.5|49843|49778.5|49765.5|49712.5|587
1693923000000|2023-09-05 14:10:00|49803|49723|49802.5|49752.5|49828|49765|49765.5|49712.5|476
1693923300000|2023-09-05 14:15:00|49800|49750|49805|49755|49848|49778.5|49792.5|49732.5|453
1693923600000|2023-09-05 14:20:00|49810|49760|49817.5|49767.5|49832.5|49767.5|49755|49693|442
1693923900000|2023-09-05 14:25:00|49793.5|49743.5|49782.5|49732.5|49832.5|49767.5|49757.5|49703|539
1693924200000|2023-09-05 14:30:00|49778.5|49728.5|49801.5|49751.5|49820|49756|49757.5|49703|523
1693924500000|2023-09-05 14:35:00|49815|49735|49787.5|49737.5|49838|49775|49772.5|49713|496
1693924800000|2023-09-05 14:40:00|49782.5|49732.5|49823|49773|49843|49778.5|49777.5|49723|468
1693925100000|2023-09-05 14:45:00|49823.5|49773.5|49798|49748|49838|49775|49785.5|49722.5|486
1693925400000|2023-09-05 14:50:00|49787.5|49737.5|49768|49718|49808|49747.5|49750.5|49695|422
1693925700000|2023-09-05 14:55:00|49780|49700|49785|49735|49813|49748.5|49757.5|49698|563
1693926000000|2023-09-05 15:00:00|49792.5|49742.5|49708.5|49658.5|49808|49745|49695.5|49643|574
1693926300000|2023-09-05 15:05:00|49711|49661|49735|49685|49743|49685|49695|49635|466
1693926600000|2023-09-05 15:10:00|49729.5|49679.5|49723|49673|49748|49685|49692.5|49628|426
1693926900000|2023-09-05 15:15:00|49718|49668|49709.5|49659.5|49763|49698.5|49705.5|49647.5|432
1693927200000|2023-09-05 15:20:00|49710.5|49660.5|49727.5|49677.5|49758|49693.5|49702.5|49645|368
1693927500000|2023-09-05 15:25:00|49733|49683|49766|49716|49780|49718.5|49712.5|49662.5|401
1693927800000|2023-09-05 15:30:00|49767.5|49717.5|49728|49678|49788|49725|49720.5|49665|318
1693928100000|2023-09-05 15:35:00|49730|49680|49740|49660|49745|49685|49707.5|49648|370
1693928400000|2023-09-05 15:40:00|49742.5|49662.5|49750|49670|49763|49698.5|49712.5|49658|254
1693928700000|2023-09-05 15:45:00|49730.5|49680.5|49710|49630|49753|49688.5|49682.5|49628|289
1693929000000|2023-09-05 15:50:00|49713|49633|49677.5|49627.5|49713|49648|49670.5|49613|356
1693929300000|2023-09-05 15:55:00|49682.5|49632.5|49673|49623|49708|49645|49655.5|49600|358
1693929600000|2023-09-05 16:00:00|49670|49620|49668|49588|49698|49635|49625|49563|417
1693929900000|2023-09-05 16:05:00|49645|49595|49647.5|49597.5|49680|49617.5|49632.5|49578|408
1693930200000|2023-09-05 16:10:00|49642.5|49592.5|49647.5|49597.5|49675|49612.5|49632.5|49575|273
1693930500000|2023-09-05 16:15:00|49637.5|49587.5|49672.5|49622.5|49693|49632.5|49632.5|49573|282
1693930800000|2023-09-05 16:20:00|49673|49623|49677.5|49627.5|49703|49638|49652.5|49595|254
1693931100000|2023-09-05 16:25:00|49682.5|49632.5|49690|49640|49718|49655|49672.5|49622.5|267
1693931400000|2023-09-05 16:30:00|49685|49635|49678|49628|49718|49658|49671.5|49610|456
1693931700000|2023-09-05 16:35:00|49682.5|49632.5|49650|49600|49698|49635|49632.5|49578|377
1693932000000|2023-09-05 16:40:00|49650.5|49600.5|49663|49583|49673|49608|49617.5|49560|298
1693932300000|2023-09-05 16:45:00|49642.5|49592.5|49632.5|49582.5|49663|49600|49597.5|49545|426
1693932600000|2023-09-05 16:50:00|49645|49565|49627.5|49577.5|49658|49595|49615.5|49560|301
1693932900000|2023-09-05 16:55:00|49633|49583|49633|49583|49660|49597.5|49617.5|49561.5|284
1693933200000|2023-09-05 17:00:00|49632.5|49582.5|49660|49580|49665|49600|49627.5|49568|244
1693933500000|2023-09-05 17:05:00|49638|49588|49687.5|49637.5|49703|49638|49635|49575|277
1693933800000|2023-09-05 17:10:00|49686|49636|49697.5|49647.5|49713|49648|49670.5|49615|224
1693934100000|2023-09-05 17:15:00|49687.5|49637.5|49712.5|49662.5|49738|49675|49687.5|49632.5|227
1693934400000|2023-09-05 17:20:00|49702.5|49652.5|49728|49678|49743|49683.5|49690.5|49636.5|265
1693934700000|2023-09-05 17:25:00|49729|49679|49748|49698|49775|49714|49712.5|49657.5|348
1693935000000|2023-09-05 17:30:00|49750.5|49700.5|49770|49690|49780|49718|49720.5|49667.5|319
1693935300000|2023-09-05 17:35:00|49755.5|49705.5|49741.5|49691.5|49778|49715|49727.5|49671.5|287
1693935600000|2023-09-05 17:40:00|49748|49698|49778|49698|49778|49715|49731.5|49676.5|302
1693935900000|2023-09-05 17:45:00|49776.5|49696.5|49752.5|49672.5|49776.5|49712.5|49727.5|49667|243
1693936200000|2023-09-05 17:50:00|49738|49688|49727|49647|49757.5|49695|49701.5|49644|426
1693936500000|2023-09-05 17:55:00|49706.5|49656.5|49722.5|49672.5|49757|49695|49681.5|49626.5|385
1693936800000|2023-09-05 18:00:00|49725|49675|49719|49669|49749|49687.5|49681.5|49629|423
1693937100000|2023-09-05 18:05:00|49715|49665|49741.5|49691.5|49750|49695|49702.5|49641.5|360
1693937400000|2023-09-05 18:10:00|49757|49677|49707.5|49657.5|49757|49695.5|49694.5|49642|289
1693937700000|2023-09-05 18:15:00|49711.5|49661.5|49692.5|49642.5|49732.5|49668|49692.5|49637|218
1693938000000|2023-09-05 18:20:00|49706.5|49656.5|49702.5|49652.5|49732|49667.5|49689.5|49637|273
1693938300000|2023-09-05 18:25:00|49717.5|49667.5|49722.5|49672.5|49769|49707.5|49707.5|49652|327
1693938600000|2023-09-05 18:30:00|49737|49657|49726.5|49676.5|49750.5|49687.5|49709.5|49655.5|251
1693938900000|2023-09-05 18:35:00|49725|49675|49762.5|49712.5|49772|49712.5|49716.5|49662|272
1693939200000|2023-09-05 18:40:00|49777|49697|49762.5|49712.5|49785|49720|49737.5|49684|337
1693939500000|2023-09-05 18:45:00|49752.5|49702.5|49765.5|49715.5|49785|49720|49744.5|49690.5|306
1693939800000|2023-09-05 18:50:00|49772.5|49722.5|49795|49745|49814|49751.5|49759.5|49700.5|342
1693940100000|2023-09-05 18:55:00|49785|49735|49821.5|49771.5|49846|49785|49782.5|49725|407
1693940400000|2023-09-05 19:00:00|49836|49756|49852.5|49802.5|49871|49807.5|49807.5|49750.5|333
1693940700000|2023-09-05 19:05:00|49842.5|49792.5|49857.5|49807.5|49881|49817.5|49835.5|49785.5|383
1693941000000|2023-09-05 19:10:00|49861.5|49811.5|49882.5|49832.5|49898|49836.5|49842.5|49781|317
1693941300000|2023-09-05 19:15:00|49875|49825|49842.5|49792.5|49892.5|49827.5|49837.5|49781|337
1693941600000|2023-09-05 19:20:00|49860|49810|49835.5|49785.5|49875|49815|49827.5|49771|400
1693941900000|2023-09-05 19:25:00|49835|49785|49827.5|49777.5|49856|49795|49814.5|49760.5|323
1693942200000|2023-09-05 19:30:00|49825.5|49775.5|49821.5|49771.5|49847|49782.5|49802.5|49745.5|190
1693942500000|2023-09-05 19:35:00|49839|49759|49792.5|49742.5|49847|49785|49780.5|49727|338
1693942800000|2023-09-05 19:40:00|49790.5|49740.5|49785|49735|49812|49747.5|49762.5|49707|288
1693943100000|2023-09-05 19:45:00|49783.5|49733.5|49797.5|49747.5|49812|49747.5|49772.5|49717|302
1693943400000|2023-09-05 19:50:00|49801|49751|49819|49739|49830|49766.5|49789.5|49734|342
1693943700000|2023-09-05 19:55:00|49801|49751|49792|49712|49822|49757.5|49767.5|49712|312
1694002200000|2023-09-06 12:10:00|49843|49793|49864.5|49814.5|49890|49825|49828.5|49770|383
1694002500000|2023-09-06 12:15:00|49867.5|49817.5|49905|49855|49930|49872.5|49858|49797|404
1694002800000|2023-09-06 12:20:00|49907.5|49857.5|49923.5|49873.5|49960|49905|49867.5|49802.5|591
1694003100000|2023-09-06 12:25:00|49921|49871|49937|49857|49940|49885|49864.5|49802.5|465
1694003400000|2023-09-06 12:30:00|49925|49875|49898.5|49848.5|49940|49877.5|49863|49799.5|580
1694003700000|2023-09-06 12:35:00|49896|49846|49930|49850|49937|49875|49864.5|49799.5|424
1694004000000|2023-09-06 12:40:00|49917.5|49867.5|49922.5|49872.5|49947|49887.5|49903.5|49842|402
1694004300000|2023-09-06 12:45:00|49923.5|49873.5|49940|49860|49942|49882.5|49903.5|49842|295
1694004600000|2023-09-06 12:50:00|49923.5|49873.5|49938.5|49888.5|49975|49915|49915|49852|407
1694004900000|2023-09-06 12:55:00|49939|49889|49939.5|49889.5|49985|49925|49924|49860|440
1694005200000|2023-09-06 13:00:00|49938.5|49888.5|49905|49825|49970|49907.5|49883|49825|513
1694005500000|2023-09-06 13:05:00|49885|49835|49864.5|49814.5|49915|49855|49839.5|49782|464
1694005800000|2023-09-06 13:10:00|49880|49800|49866|49816|49892|49830.5|49812.5|49760|658
1694006100000|2023-09-06 13:15:00|49879.5|49829.5|49877.5|49827.5|49927|49867.5|49862.5|49809.5|464
1694006400000|2023-09-06 13:20:00|49881|49831|49870.5|49820.5|49902|49840|49837.5|49780|519
1694006700000|2023-09-06 13:25:00|49866|49816|49872.5|49822.5|49900|49837.5|49835|49774.5|531
1694007000000|2023-09-06 13:30:00|49868.5|49818.5|49785|49735|49900|49836|49781|49717|575
1694007300000|2023-09-06 13:35:00|49789.5|49739.5|49764|49714|49810|49752.5|49744.5|49685|679
1694007600000|2023-09-06 13:40:00|49777|49697|49726.5|49676.5|49805|49742.5|49715|49660|549
1694007900000|2023-09-06 13:45:00|49734.5|49684.5|49671|49621|49750|49684.5|49653.5|49595|754
1694008200000|2023-09-06 13:50:00|49669.5|49619.5|49645.5|49595.5|49690|49631|49622.5|49565|590
1694008500000|2023-09-06 13:55:00|49641|49591|49611|49561|49665|49602.5|49563.5|49502|491
1694008800000|2023-09-06 14:00:00|49616|49566|49725.5|49675.5|49804.5|49739.5|49614.5|49564.5|840
1694009100000|2023-09-06 14:05:00|49723.5|49673.5|49620.5|49570.5|49745|49695|49613|49547|729
1694009400000|2023-09-06 14:10:00|49618|49568|49611|49561|49665|49607.5|49583.5|49525|636
1694009700000|2023-09-06 14:15:00|49610.5|49560.5|49635|49555|49652.5|49585.5|49592.5|49537|609
1694010000000|2023-09-06 14:20:00|49621|49571|49726|49676|49737|49676|49606.5|49555|618
1694010300000|2023-09-06 14:25:00|49725.5|49675.5|49710|49660|49740|49675.5|49666|49616|563
1694010600000|2023-09-06 14:30:00|49725|49645|49757|49677|49804.5|49739.5|49694.5|49630|542
1694010900000|2023-09-06 14:35:00|49743|49693|49687|49607|49804.5|49739.5|49665|49605|565
1694011200000|2023-09-06 14:40:00|49671|49621|49720|49640|49720|49658.5|49659.5|49595|633
1694011500000|2023-09-06 14:45:00|49710.5|49660.5|49745|49695|49782|49721|49704.5|49639.5|470
1694011800000|2023-09-06 14:50:00|49759.5|49679.5|49747|49667|49767.5|49702.5|49715|49657|494
1694012100000|2023-09-06 14:55:00|49731|49681|49784.5|49734.5|49800|49737.5|49714.5|49655|463
1694012400000|2023-09-06 15:00:00|49791|49741|49771|49721|49815|49751|49755|49690|546
1694012700000|2023-09-06 15:05:00|49785|49705|49772.5|49722.5|49797.5|49732.5|49745|49685|372
1694013000000|2023-09-06 15:10:00|49769.5|49719.5|49779.5|49699.5|49797.5|49732.5|49755|49699.5|399
1694013300000|2023-09-06 15:15:00|49766|49716|49760|49680|49792.5|49732.5|49744.5|49680|355
1694013600000|2023-09-06 15:20:00|49747.5|49697.5|49739.5|49689.5|49765|49709.5|49715|49657|318
1694013900000|2023-09-06 15:25:00|49735.5|49685.5|49737.5|49687.5|49750|49689.5|49705|49647|324
1694014200000|2023-09-06 15:30:00|49741|49691|49764.5|49714.5|49785|49722.5|49725|49667|264
1694014500000|2023-09-06 15:35:00|49768.5|49718.5|49774.5|49694.5|49790|49727.5|49735|49677|388
1694014800000|2023-09-06 15:40:00|49775|49695|49769.5|49719.5|49812.5|49748|49755|49689.5|374
1694015100000|2023-09-06 15:45:00|49766|49716|49772.5|49722.5|49807.5|49747.5|49764.5|49702|331
1694015400000|2023-09-06 15:50:00|49787|49707|49754.5|49704.5|49792.5|49727.5|49745|49687|346
1694015700000|2023-09-06 15:55:00|49748.5|49698.5|49725|49675|49767|49704.5|49714|49652|332
1694016000000|2023-09-06 16:00:00|49724.5|49674.5|49694|49644|49742|49677.5|49684|49627|400
1694016300000|2023-09-06 16:05:00|49695|49645|49722.5|49672.5|49749|49682.5|49685|49629|336
1694016600000|2023-09-06 16:10:00|49725.5|49675.5|49717|49637|49757|49692.5|49695|49634.5|337
1694016900000|2023-09-06 16:15:00|49699.5|49649.5|49714.5|49664.5|49734|49670.5|49685|49624.5|341
1694017200000|2023-09-06 16:20:00|49711.5|49661.5|49696|49646|49737|49672.5|49694|49632|225
1694017500000|2023-09-06 16:25:00|49694.5|49644.5|49720.5|49670.5|49742|49677.5|49685|49627|262
1694017800000|2023-09-06 16:30:00|49725|49675|49747|49667|49757|49692.5|49714|49652|300
1694018100000|2023-09-06 16:35:00|49749|49669|49754.5|49704.5|49777|49713.5|49725|49667|289
1694018400000|2023-09-06 16:40:00|49760.5|49710.5|49799.5|49719.5|49799.5|49743.5|49749|49687|282
1694018700000|2023-09-06 16:45:00|49789|49739|49824|49744|49827|49768.5|49775|49717|292
1694019000000|2023-09-06 16:50:00|49810|49760|49804|49724|49832|49768.5|49784|49719.5|315
1694019300000|2023-09-06 16:55:00|49789|49739|49807.5|49757.5|49837|49773.5|49788|49722|258
1694019600000|2023-09-06 17:00:00|49808.5|49758.5|49804.5|49724.5|49827|49766|49785|49724.5|314
1694019900000|2023-09-06 17:05:00|49791.5|49741.5|49794|49744|49822|49756|49775|49712|415
1694020200000|2023-09-06 17:10:00|49812|49732|49783.5|49733.5|49812|49748.5|49775|49719|218
1694020500000|2023-09-06 17:15:00|49797|49717|49774.5|49724.5|49799|49738.5|49765|49704.5|271
1694020800000|2023-09-06 17:20:00|49771.5|49721.5|49777.5|49727.5|49792|49731|49755|49697|210
1694021100000|2023-09-06 17:25:00|49774.5|49724.5|49784.5|49734.5|49807|49744.5|49774.5|49712|257
1694021400000|2023-09-06 17:30:00|49792.5|49742.5|49792.5|49742.5|49812|49749.5|49765|49707|260
1694021700000|2023-09-06 17:35:00|49790|49740|49745|49695|49804.5|49743.5|49745|49687|281
1694022000000|2023-09-06 17:40:00|49759.5|49709.5|49759.5|49679.5|49784.5|49719.5|49744|49679.5|416
1694022300000|2023-09-06 17:45:00|49751|49701|49759.5|49709.5|49779|49717|49735|49674.5|315
1694022600000|2023-09-06 17:50:00|49759|49709|49774.5|49724.5|49829|49767|49755|49697|430
1694022900000|2023-09-06 17:55:00|49781|49731|49737|49657|49799|49737|49715|49657|329
1694023200000|2023-09-06 18:00:00|49725|49675|49749.5|49669.5|49759|49697|49714|49654|352
1694023500000|2023-09-06 18:05:00|49736.5|49686.5|49759.5|49709.5|49786|49724.5|49734|49667|311
1694023800000|2023-09-06 18:10:00|49758.5|49708.5|49811|49731|49814|49757|49756.5|49696|343
1694024100000|2023-09-06 18:15:00|49797.5|49747.5|49842|49792|49874|49812|49794.5|49729.5|394
1694024400000|2023-09-06 18:20:00|49854|49774|49869|49789|49874|49812|49825|49767|385
1694024700000|2023-09-06 18:25:00|49844|49794|49859.5|49809.5|49879|49817|49835|49774.5|391
1694025000000|2023-09-06 18:30:00|49861|49811|49849.5|49799.5|49881|49818.5|49825|49769|395
1694025300000|2023-09-06 18:35:00|49846|49796|49829.5|49779.5|49861|49797|49815|49759|246
1694025600000|2023-09-06 18:40:00|49834|49784|49825.5|49775.5|49861|49799.5|49824|49759.5|301
1694025900000|2023-09-06 18:45:00|49829.5|49779.5|49859.5|49809.5|49884|49824.5|49824.5|49767|244
1694026200000|2023-09-06 18:50:00|49869.5|49819.5|49869.5|49789.5|49894|49832|49854|49789.5|249
1694026500000|2023-09-06 18:55:00|49859|49809|49899.5|49849.5|49919|49859|49854.5|49799|363
1694026800000|2023-09-06 19:00:00|49897.5|49847.5|49897|49817|49914|49854.5|49874|49812|320
1694027100000|2023-09-06 19:05:00|49900|49820|49894.5|49844.5|49916|49854|49874|49812|317
1694027400000|2023-09-06 19:10:00|49909|49829|49899|49819|49936|49877|49874|49812|451
1694027700000|2023-09-06 19:15:00|49894.5|49814.5|49906.5|49856.5|49929|49867|49875|49814.5|323
1694028000000|2023-09-06 19:20:00|49909|49859|49914|49834|49929|49867|49885|49834|328
1694028300000|2023-09-06 19:25:00|49897.5|49847.5|49904.5|49824.5|49909|49851.5|49864|49814|170
1694028600000|2023-09-06 19:30:00|49886.5|49836.5|49889.5|49839.5|49924|49862|49884|49824|311
1694028900000|2023-09-06 19:35:00|49891.5|49841.5|49889.5|49839.5|49924|49862|49885|49824.5|158
1694029200000|2023-09-06 19:40:00|49900.5|49850.5|49889.5|49839.5|49919|49859.5|49889|49824.5|137
1694029500000|2023-09-06 19:45:00|49904|49854|49889.5|49839.5|49919|49860.5|49879|49821|230
1694029800000|2023-09-06 19:50:00|49887.5|49837.5|49888|49838|49914|49853.5|49874|49816|197
1694030100000|2023-09-06 19:55:00|49885.5|49835.5|49904.5|49824.5|49904.5|49843.5|49854|49799|355
1694088600000|2023-09-07 12:10:00|49834.5|49754.5|49812|49762|49834.5|49762|49812|49754.5|2
1694095200000|2023-09-07 14:00:00|49802|49752|49802|49752|49802|49752|49802|49752|1
1694096700000|2023-09-07 14:25:00|49798|49748|49802|49752|49802|49752|49798|49748|2
1694175000000|2023-09-08 12:10:00|49792|49742|49790.5|49740.5|49836|49770.5|49729|49679|502
1694175300000|2023-09-08 12:15:00|49791|49741|49778|49698|49816|49755|49729|49679|549
1694175600000|2023-09-08 12:20:00|49768|49718|49768|49718|49813|49750.5|49719|49669|587
1694175900000|2023-09-08 12:25:00|49747|49697|49738|49688|49811|49745.5|49709.5|49659.5|506
1694176200000|2023-09-08 12:30:00|49723.5|49673.5|49735|49685|49781|49715.5|49699|49649|497
1694176500000|2023-09-08 12:35:00|49730.5|49680.5|49710.5|49660.5|49776|49715|49689.5|49639.5|460
1694176800000|2023-09-08 12:40:00|49713|49663|49744|49694|49793|49731|49689.5|49639.5|483
1694177100000|2023-09-08 12:45:00|49765.5|49715.5|49765|49715|49783|49725|49697|49647|482
1694177400000|2023-09-08 12:50:00|49755.5|49705.5|49795.5|49745.5|49816|49755|49724.5|49674.5|539
1694177700000|2023-09-08 12:55:00|49785.5|49735.5|49820.5|49770.5|49856|49797|49752.5|49702.5|586
1694178000000|2023-09-08 13:00:00|49817|49767|49830.5|49780.5|49858|49797|49779|49729|562
1694178300000|2023-09-08 13:05:00|49825.5|49775.5|49875.5|49795.5|49896|49835|49799|49749|512
1694178600000|2023-09-08 13:10:00|49853.5|49803.5|49843|49793|49893|49830|49834.5|49776|492
1694178900000|2023-09-08 13:15:00|49840.5|49790.5|49833|49783|49861|49795.5|49805.5|49750.5|429
1694179200000|2023-09-08 13:20:00|49830.5|49780.5|49841.5|49791.5|49871|49807.5|49825|49763|495
1694179500000|2023-09-08 13:25:00|49848|49798|49848.5|49798.5|49896|49837|49830.5|49773|358
1694179800000|2023-09-08 13:30:00|49855.5|49805.5|49895.5|49845.5|49916|49855|49853.5|49791|551
1694180100000|2023-09-08 13:35:00|49913|49833|49894|49814|49913|49849.5|49820.5|49769|617
1694180400000|2023-09-08 13:40:00|49877|49827|49906.5|49856.5|49946|49882|49865|49808|555
1694180700000|2023-09-08 13:45:00|49912|49862|49927|49877|49984|49919.5|49908|49846|633
1694181000000|2023-09-08 13:50:00|49915|49865|49939|49889|49969|49904.5|49905|49845.5|498
1694181300000|2023-09-08 13:55:00|49938.5|49888.5|49910.5|49860.5|49974|49909|49909|49854|523
1694181600000|2023-09-08 14:00:00|49909|49859|49870|49820|49934|49872|49851.5|49793|537
1694181900000|2023-09-08 14:05:00|49865.5|49815.5|49864.5|49814.5|49894|49829.5|49810.5|49754|537
1694182200000|2023-09-08 14:10:00|49859.5|49809.5|49848|49798|49884|49820|49831.5|49774|509
1694182500000|2023-09-08 14:15:00|49855|49805|49880.5|49830.5|49909|49849.5|49837.5|49783|480
1694182800000|2023-09-08 14:20:00|49870.5|49820.5|49895.5|49845.5|49909|49851|49865.5|49814|393
1694183100000|2023-09-08 14:25:00|49897.5|49847.5|49858|49808|49911|49848|49841.5|49788|474
1694183400000|2023-09-08 14:30:00|49861.5|49811.5|49837|49787|49906|49841.5|49829.5|49773|546
1694183700000|2023-09-08 14:35:00|49842|49792|49842|49792|49866|49801.5|49795|49735.5|532
1694184000000|2023-09-08 14:40:00|49861|49781|49853.5|49803.5|49881|49816.5|49815|49758|598
1694184300000|2023-09-08 14:45:00|49871|49791|49848.5|49798.5|49891|49826.5|49835|49778|469
1694184600000|2023-09-08 14:50:00|49849|49799|49888.5|49838.5|49911|49847|49827.5|49775.5|460
1694184900000|2023-09-08 14:55:00|49892|49842|49937|49887|49957|49897|49865|49803|626
1694185200000|2023-09-08 15:00:00|49943|49893|49897|49847|49972|49908|49884.5|49827|597
1694185500000|2023-09-08 15:05:00|49905|49855|49895.5|49845.5|49952|49887.5|49885.5|49835.5|506
1694185800000|2023-09-08 15:10:00|49909.5|49859.5|49876.5|49826.5|49929|49867|49875|49813|408
1694186100000|2023-09-08 15:15:00|49865|49815|49845.5|49795.5|49902|49837|49845|49783|476
1694186400000|2023-09-08 15:20:00|49862|49812|49873|49793|49891|49826.5|49837.5|49783|457
1694186700000|2023-09-08 15:25:00|49852.5|49802.5|49873|49793|49888|49826.5|49835.5|49783|350
1694187000000|2023-09-08 15:30:00|49845|49795|49857|49807|49901|49841.5|49835|49778|317
1694187300000|2023-09-08 15:35:00|49860|49810|49836|49786|49881|49816.5|49815|49763|273
1694187600000|2023-09-08 15:40:00|49825.5|49775.5|49815.5|49765.5|49858|49796.5|49810.5|49758|367
1694187900000|2023-09-08 15:45:00|49843|49763|49820|49740|49862|49801|49775|49718|411
1694188200000|2023-09-08 15:50:00|49798|49748|49800.5|49750.5|49830|49769.5|49770.5|49718|351
1694188500000|2023-09-08 15:55:00|49797|49747|49801.5|49751.5|49830|49766.5|49785.5|49730.5|347
1694188800000|2023-09-08 16:00:00|49817|49737|49825.5|49775.5|49850|49795|49787.5|49733|430
1694189100000|2023-09-08 16:05:00|49825|49775|49788|49738|49847|49784|49767.5|49715.5|422
1694189400000|2023-09-08 16:10:00|49797|49747|49808|49758|49830|49771|49785|49728|301
1694189700000|2023-09-08 16:15:00|49805.5|49755.5|49775.5|49725.5|49825|49761.5|49755|49702|402
1694190000000|2023-09-08 16:20:00|49775|49725|49793|49743|49812|49752|49750.5|49698|410
1694190300000|2023-09-08 16:25:00|49810|49730|49833|49783|49850|49791|49780.5|49730|514
1694190600000|2023-09-08 16:30:00|49835.5|49785.5|49848|49798|49870|49806|49815|49760.5|330
1694190900000|2023-09-08 16:35:00|49865|49785|49845.5|49795.5|49885|49821|49832.5|49778|350
1694191200000|2023-09-08 16:40:00|49835.5|49785.5|49815.5|49765.5|49875|49817|49810.5|49755.5|329
1694191500000|2023-09-08 16:45:00|49825.5|49775.5|49838|49788|49870|49807|49815|49760.5|311
1694191800000|2023-09-08 16:50:00|49830.5|49780.5|49845.5|49795.5|49870|49804.5|49825.5|49770.5|355
1694192100000|2023-09-08 16:55:00|49853|49803|49830.5|49780.5|49874|49810.5|49825.5|49770.5|383
1694192400000|2023-09-08 17:00:00|49833|49783|49820.5|49770.5|49867|49803|49815.5|49763|261
1694192700000|2023-09-08 17:05:00|49830.5|49780.5|49818|49768|49852|49788|49805.5|49753|352
1694193000000|2023-09-08 17:10:00|49817|49767|49789.5|49739.5|49884|49821|49788|49728|433
1694193300000|2023-09-08 17:15:00|49788|49738|49822|49742|49842|49778|49770.5|49720.5|354
1694193600000|2023-09-08 17:20:00|49804|49754|49842|49762|49842|49776|49785.5|49728|299
1694193900000|2023-09-08 17:25:00|49835.5|49755.5|49790.5|49740.5|49862|49797|49790.5|49735.5|324
1694194200000|2023-09-08 17:30:00|49808|49758|49780.5|49730.5|49828|49764.5|49775.5|49723|371
1694194500000|2023-09-08 17:35:00|49808|49728|49800.5|49750.5|49841.5|49776.5|49788.5|49728|331
1694194800000|2023-09-08 17:40:00|49815.5|49765.5|49828|49748|49841|49779.5|49800.5|49743|304
1694195100000|2023-09-08 17:45:00|49800.5|49750.5|49795.5|49745.5|49836|49770.5|49775.5|49718|266
1694195400000|2023-09-08 17:50:00|49785.5|49735.5|49815.5|49765.5|49851|49786|49775.5|49723|274
1694195700000|2023-09-08 17:55:00|49805.5|49755.5|49770.5|49720.5|49841|49776|49760.5|49710.5|358
1694196000000|2023-09-08 18:00:00|49773|49723|49785.5|49735.5|49806|49746.5|49750.5|49693|332
1694196300000|2023-09-08 18:05:00|49788|49738|49805.5|49755.5|49826|49761.5|49770.5|49718|278
1694196600000|2023-09-08 18:10:00|49823|49743|49831.5|49781.5|49861|49801|49795|49738|403
1694196900000|2023-09-08 18:15:00|49830.5|49780.5|49825.5|49775.5|49863|49798|49815|49761|315
1694197200000|2023-09-08 18:20:00|49828|49778|49825.5|49775.5|49861|49801|49805|49750.5|340
1694197500000|2023-09-08 18:25:00|49828|49778|49838|49788|49856|49796.5|49815|49758|309
1694197800000|2023-09-08 18:30:00|49844|49794|49838|49788|49861|49796.5|49825.5|49770.5|319
1694198100000|2023-09-08 18:35:00|49845|49795|49845|49795|49863|49801|49810.5|49753|356
1694198400000|2023-09-08 18:40:00|49851|49801|49850.5|49800.5|49876|49811.5|49825|49775|243
1694198700000|2023-09-08 18:45:00|49858|49808|49866|49816|49881|49820.5|49840.5|49783|314
1694199000000|2023-09-08 18:50:00|49858|49808|49860.5|49810.5|49881|49820.5|49845|49788|237
1694199300000|2023-09-08 18:55:00|49860|49810|49865.5|49815.5|49891|49829.5|49845.5|49793|299
1694199600000|2023-09-08 19:00:00|49860.5|49810.5|49855.5|49805.5|49891|49826.5|49845.5|49790.5|341
1694199900000|2023-09-08 19:05:00|49860|49810|49846.5|49796.5|49876|49813|49825.5|49773|324
1694200200000|2023-09-08 19:10:00|49861|49781|49859|49809|49876|49810|49825.5|49773|331
1694200500000|2023-09-08 19:15:00|49855.5|49805.5|49865.5|49815.5|49886|49820.5|49837.5|49785.5|193
1694200800000|2023-09-08 19:20:00|49855.5|49805.5|49860.5|49810.5|49891|49831|49845.5|49790.5|246
1694201100000|2023-09-08 19:25:00|49862.5|49812.5|49857.5|49807.5|49886|49820.5|49845.5|49793|262
1694201400000|2023-09-08 19:30:00|49865.5|49815.5|49872.5|49822.5|49891|49826.5|49855|49798|309
1694201700000|2023-09-08 19:35:00|49855.5|49805.5|49860.5|49810.5|49896|49831.5|49845.5|49795.5|168
1694202000000|2023-09-08 19:40:00|49864.5|49814.5|49855.5|49805.5|49886|49821|49840.5|49788|208
1694202300000|2023-09-08 19:45:00|49845.5|49795.5|49860.5|49810.5|49881|49816|49845.5|49790.5|150
1694202600000|2023-09-08 19:50:00|49850.5|49800.5|49854|49804|49876|49811.5|49840.5|49785.5|255
1694202900000|2023-09-08 19:55:00|49845.5|49795.5|49860.5|49780.5|49876|49811.5|49835.5|49780.5|338
1694434200000|2023-09-11 12:10:00|49635.5|49585.5|49555.5|49505.5|49666|49600.5|49523|49473|507
1694434500000|2023-09-11 12:15:00|49552|49502|49601|49521|49603|49540.5|49515.5|49465.5|456
1694434800000|2023-09-11 12:20:00|49595.5|49545.5|49545.5|49495.5|49623|49560.5|49545.5|49495.5|547
1694435100000|2023-09-11 12:25:00|49572|49522|49578|49528|49626|49565.5|49530.5|49480.5|483
1694435400000|2023-09-11 12:30:00|49600|49550|49546.5|49496.5|49623|49560|49546.5|49486|447
1694435700000|2023-09-11 12:35:00|49544.5|49494.5|49515.5|49465.5|49588|49525.5|49505.5|49441|452
1694436000000|2023-09-11 12:40:00|49525.5|49475.5|49555.5|49505.5|49581|49521|49510.5|49456|437
1694436300000|2023-09-11 12:45:00|49553|49503|49575.5|49525.5|49626|49565.5|49540.5|49481|431
1694436600000|2023-09-11 12:50:00|49580.5|49530.5|49583.5|49533.5|49614.5|49550.5|49535.5|49483|619
1694436900000|2023-09-11 12:55:00|49580.5|49530.5|49529.5|49479.5|49618|49555.5|49525.5|49468|531
1694437200000|2023-09-11 13:00:00|49530.5|49480.5|49443.5|49393.5|49548|49486|49440.5|49381|663
1694437500000|2023-09-11 13:05:00|49446.5|49396.5|49446|49366|49463|49397.5|49405|49343|654
1694437800000|2023-09-11 13:10:00|49438|49358|49411|49331|49448|49385.5|49378.5|49321|539
1694438100000|2023-09-11 13:15:00|49391.5|49341.5|49421|49341|49421|49356.5|49348.5|49286|531
1694438400000|2023-09-11 13:20:00|49411.5|49361.5|49361|49311|49423|49365|49360.5|49295.5|500
1694438700000|2023-09-11 13:25:00|49365.5|49315.5|49378|49298|49396|49330.5|49335|49271|485
1694439000000|2023-09-11 13:30:00|49365.5|49315.5|49375.5|49325.5|49401|49345|49345|49281|512
1694439300000|2023-09-11 13:35:00|49374.5|49324.5|49398|49348|49436|49375.5|49364.5|49301|427
1694439600000|2023-09-11 13:40:00|49400.5|49350.5|49381.5|49331.5|49413|49350.5|49365|49303|565
1694439900000|2023-09-11 13:45:00|49386.5|49336.5|49419|49369|49446|49386.5|49385|49320.5|527
1694440200000|2023-09-11 13:50:00|49433|49353|49383|49333|49433|49375|49374.5|49311|538
1694440500000|2023-09-11 13:55:00|49383.5|49333.5|49366.5|49316.5|49421|49356.5|49365|49311|500
1694440800000|2023-09-11 14:00:00|49367|49317|49366.5|49316.5|49386|49326.5|49345|49283|535
1694441100000|2023-09-11 14:05:00|49370.5|49320.5|49346.5|49296.5|49386|49326.5|49313|49250.5|488
1694441400000|2023-09-11 14:10:00|49345|49295|49340.5|49290.5|49386|49325|49330.5|49266|378
1694441700000|2023-09-11 14:15:00|49338|49288|49355|49305|49366|49305|49325|49266|447
1694442000000|2023-09-11 14:20:00|49351.5|49301.5|49365.5|49285.5|49381|49316.5|49340|49275.5|470
1694442300000|2023-09-11 14:25:00|49346.5|49296.5|49393|49313|49393|49335|49343|49280.5|381
1694442600000|2023-09-11 14:30:00|49376.5|49326.5|49394.5|49344.5|49412|49350.5|49361.5|49300.5|404
1694442900000|2023-09-11 14:35:00|49409|49329|49405.5|49355.5|49424|49365|49380.5|49317|409
1694443200000|2023-09-11 14:40:00|49407.5|49357.5|49374.5|49324.5|49422|49357.5|49365|49302|350
1694443500000|2023-09-11 14:45:00|49375.5|49325.5|49375.5|49325.5|49406|49345|49360|49299|429
1694443800000|2023-09-11 14:50:00|49380.5|49330.5|49403|49353|49424|49358.5|49365|49303|417
1694444100000|2023-09-11 14:55:00|49405.5|49355.5|49396|49346|49433|49375|49381.5|49328|435
1694444400000|2023-09-11 15:00:00|49395.5|49345.5|49388.5|49338.5|49438|49375|49380.5|49318|440
1694444700000|2023-09-11 15:05:00|49385.5|49335.5|49424|49344|49424|49363.5|49375|49318|446
1694445000000|2023-09-11 15:10:00|49420.5|49340.5|49400.5|49350.5|49434|49373.5|49400.5|49338|325
1694445300000|2023-09-11 15:15:00|49398.5|49348.5|49390.5|49340.5|49424|49365|49390.5|49325.5|293
1694445600000|2023-09-11 15:20:00|49398.5|49348.5|49388|49308|49416|49351.5|49365|49306|316
1694445900000|2023-09-11 15:25:00|49373.5|49323.5|49386.5|49336.5|49404|49343.5|49368.5|49305.5|297
1694446200000|2023-09-11 15:30:00|49386|49336|49380.5|49330.5|49411|49348.5|49375|49314|286
1694446500000|2023-09-11 15:35:00|49378.5|49328.5|49390.5|49340.5|49414|49348.5|49375|49313|343
1694446800000|2023-09-11 15:40:00|49388.5|49338.5|49420.5|49340.5|49429|49365|49380.5|49319|296
1694447100000|2023-09-11 15:45:00|49411|49361|49433|49353|49441|49378.5|49405|49340.5|341
1694447400000|2023-09-11 15:50:00|49418.5|49368.5|49410.5|49360.5|49444|49378.5|49405|49346|367
1694447700000|2023-09-11 15:55:00|49405|49355|49386|49336|49429|49365|49380.5|49319|463
1694448000000|2023-09-11 16:00:00|49376|49326|49336.5|49286.5|49394|49331|49331|49268|480
1694448300000|2023-09-11 16:05:00|49331|49281|49368|49318|49389|49325|49325|49268|527
1694448600000|2023-09-11 16:10:00|49369|49319|49361|49311|49401|49338.5|49351|49285.5|438
1694448900000|2023-09-11 16:15:00|49363.5|49313.5|49328|49248|49381|49316.5|49276|49224|379
1694449200000|2023-09-11 16:20:00|49311|49261|49325.5|49245.5|49334|49274.5|49295|49234|371
1694449500000|2023-09-11 16:25:00|49331|49251|49300.5|49250.5|49334|49271|49278.5|49219|267
1694449800000|2023-09-11 16:30:00|49296|49246|49310.5|49260.5|49329|49265|49290.5|49228.5|339
1694450100000|2023-09-11 16:35:00|49309.5|49259.5|49340.5|49290.5|49359|49295|49305|49243|349
1694450400000|2023-09-11 16:40:00|49345|49295|49336|49286|49359|49295|49323|49258|259
1694450700000|2023-09-11 16:45:00|49331|49281|49335.5|49255.5|49361|49299.5|49315.5|49250.5|355
1694451000000|2023-09-11 16:50:00|49320.5|49270.5|49321|49271|49356|49294.5|49315.5|49254|147
1694451300000|2023-09-11 16:55:00|49324.5|49274.5|49300.5|49250.5|49349|49285.5|49295.5|49234|306
1694451600000|2023-09-11 17:00:00|49301|49251|49290.5|49240.5|49321|49259.5|49276|49213|418
1694451900000|2023-09-11 17:05:00|49291.5|49241.5|49271|49221|49324|49259.5|49266|49204|372
1694452200000|2023-09-11 17:10:00|49273.5|49223.5|49261|49211|49304|49239.5|49240.5|49184|342
1694452500000|2023-09-11 17:15:00|49261.5|49211.5|49240.5|49190.5|49284|49222.5|49236|49170.5|420
1694452800000|2023-09-11 17:20:00|49245.5|49195.5|49259.5|49209.5|49289|49223.5|49240.5|49175.5|305
1694453100000|2023-09-11 17:25:00|49257|49207|49263|49213|49279|49220|49231|49169|208
1694453400000|2023-09-11 17:30:00|49261|49211|49294|49244|49319|49254.5|49260.5|49198|433
1694453700000|2023-09-11 17:35:00|49291|49241|49313.5|49263.5|49334|49269.5|49281|49223|298
1694454000000|2023-09-11 17:40:00|49310.5|49260.5|49320.5|49270.5|49341|49280.5|49308.5|49245.5|217
1694454300000|2023-09-11 17:45:00|49330.5|49280.5|49343|49263|49354|49290.5|49310.5|49245.5|254
1694454600000|2023-09-11 17:50:00|49329|49279|49331.5|49281.5|49346|49285.5|49305.5|49243|276
1694454900000|2023-09-11 17:55:00|49329|49279|49380.5|49330.5|49399|49335.5|49325.5|49263|430
1694455200000|2023-09-11 18:00:00|49378|49328|49385.5|49305.5|49404|49342.5|49365|49303|370
1694455500000|2023-09-11 18:05:00|49372.5|49322.5|49375.5|49295.5|49391|49328.5|49341|49288|289
1694455800000|2023-09-11 18:10:00|49359|49309|49354|49304|49384|49320.5|49335|49270.5|340
1694456100000|2023-09-11 18:15:00|49371|49291|49341|49291|49374|49310.5|49340.5|49279|351
1694456400000|2023-09-11 18:20:00|49344|49294|49345|49295|49379|49315.5|49340.5|49278|405
1694456700000|2023-09-11 18:25:00|49348|49298|49345.5|49295.5|49376|49315.5|49345|49280.5|296
1694457000000|2023-09-11 18:30:00|49344|49294|49340.5|49290.5|49359|49300.5|49320.5|49258|191
1694457300000|2023-09-11 18:35:00|49350.5|49300.5|49355|49305|49374|49310.5|49330.5|49268|299
1694457600000|2023-09-11 18:40:00|49359|49309|49365.5|49315.5|49406|49345.5|49350.5|49285.5|424
1694457900000|2023-09-11 18:45:00|49371.5|49321.5|49365.5|49285.5|49393|49324|49345|49283|272
1694458200000|2023-09-11 18:50:00|49355.5|49305.5|49350.5|49300.5|49376|49315.5|49345|49283|148
1694458500000|2023-09-11 18:55:00|49360.5|49310.5|49350.5|49300.5|49374|49310.5|49340.5|49279|306
1694458800000|2023-09-11 19:00:00|49346.5|49296.5|49352.5|49302.5|49370|49305.5|49335|49273|346
1694459100000|2023-09-11 19:05:00|49350.5|49300.5|49348.5|49298.5|49375|49311.5|49340.5|49280|265
1694459400000|2023-09-11 19:10:00|49363|49283|49360.5|49310.5|49385|49326.5|49340.5|49280|234
1694459700000|2023-09-11 19:15:00|49361.5|49311.5|49375.5|49325.5|49400|49341.5|49360.5|49295.5|239
1694460000000|2023-09-11 19:20:00|49377.5|49327.5|49370.5|49320.5|49402|49339.5|49370.5|49309.5|199
1694460300000|2023-09-11 19:25:00|49374.5|49324.5|49371.5|49321.5|49395|49331.5|49360.5|49299.5|275
1694460600000|2023-09-11 19:30:00|49374|49324|49377|49297|49397|49336.5|49355|49294.5|321
1694460900000|2023-09-11 19:35:00|49363.5|49313.5|49356|49306|49380|49316.5|49345|49287|265
1694461200000|2023-09-11 19:40:00|49356.5|49306.5|49364.5|49284.5|49375|49311.5|49343.5|49279.5|292
1694461500000|2023-09-11 19:45:00|49354|49304|49354|49304|49375|49311.5|49345.5|49284.5|201
1694461800000|2023-09-11 19:50:00|49353.5|49303.5|49354.5|49304.5|49380|49316.5|49345.5|49284.5|183
1694462100000|2023-09-11 19:55:00|49349.5|49299.5|49347|49267|49365|49301|49329|49267|195
1694520600000|2023-09-12 12:10:00|49436.5|49386.5|49395.5|49345.5|49471|49410.5|49364|49314|494
1694520900000|2023-09-12 12:15:00|49403|49323|49433|49383|49466|49405|49359|49309|552
1694521200000|2023-09-12 12:20:00|49414|49364|49469|49419|49526|49475|49409|49359|555
1694521500000|2023-09-12 12:25:00|49464|49414|49470.5|49420.5|49521|49465|49449|49399|611
1694521800000|2023-09-12 12:30:00|49459|49409|49540.5|49490.5|49558|49495.5|49459|49409|482
1694522100000|2023-09-12 12:35:00|49535.5|49485.5|49581|49501|49581|49520.5|49525|49463|448
1694522400000|2023-09-12 12:40:00|49560.5|49510.5|49534.5|49484.5|49586|49525.5|49524.5|49463|455
1694522700000|2023-09-12 12:45:00|49525.5|49475.5|49497.5|49447.5|49546|49485|49473.5|49418|541
1694523000000|2023-09-12 12:50:00|49498|49448|49543|49493|49576|49515|49480.5|49425.5|556
1694523300000|2023-09-12 12:55:00|49545.5|49495.5|49555|49505|49596|49535|49532.5|49481|488
1694523600000|2023-09-12 13:00:00|49552.5|49502.5|49596.5|49546.5|49616|49555|49547.5|49486|523
1694523900000|2023-09-12 13:05:00|49595|49545|49579.5|49529.5|49616|49555|49548.5|49491|448
1694524200000|2023-09-12 13:10:00|49580.5|49530.5|49620.5|49570.5|49636|49575|49563.5|49508|430
1694524500000|2023-09-12 13:15:00|49619|49569|49595.5|49545.5|49646|49585|49585.5|49533|536
1694524800000|2023-09-12 13:20:00|49600|49550|49661|49611|49686|49625|49595|49531|463
1694525100000|2023-09-12 13:25:00|49661.5|49611.5|49688.5|49638.5|49716|49665|49655.5|49601|529
1694525400000|2023-09-12 13:30:00|49691|49641|49626.5|49576.5|49711|49655|49626|49566|694
1694525700000|2023-09-12 13:35:00|49626|49576|49561.5|49511.5|49646|49582|49561.5|49496|593
1694526000000|2023-09-12 13:40:00|49561|49511|49583|49503|49591|49535|49535.5|49476|602
1694526300000|2023-09-12 13:45:00|49572.5|49522.5|49608.5|49558.5|49623|49562.5|49560.5|49500.5|594
1694526600000|2023-09-12 13:50:00|49626|49546|49570.5|49520.5|49626|49562.5|49557.5|49496|623
1694526900000|2023-09-12 13:55:00|49583|49503|49583.5|49533.5|49608|49547.5|49560.5|49501|497
1694527200000|2023-09-12 14:00:00|49581|49531|49563.5|49513.5|49611|49555|49555.5|49491|480
1694527500000|2023-09-12 14:05:00|49559|49509|49525.5|49475.5|49579|49518.5|49515.5|49450.5|488
1694527800000|2023-09-12 14:10:00|49521.5|49471.5|49531.5|49481.5|49549|49485|49508.5|49445.5|419
1694528100000|2023-09-12 14:15:00|49526.5|49476.5|49563.5|49513.5|49604|49545|49525.5|49465.5|428
1694528400000|2023-09-12 14:20:00|49565.5|49515.5|49595.5|49545.5|49619|49555|49550.5|49485.5|400
1694528700000|2023-09-12 14:25:00|49586.5|49536.5|49602.5|49552.5|49649|49588.5|49579|49516|531
1694529000000|2023-09-12 14:30:00|49606|49556|49557.5|49507.5|49634|49575|49544|49483|519
1694529300000|2023-09-12 14:35:00|49552.5|49502.5|49560.5|49510.5|49590|49526.5|49548.5|49483|355
1694529600000|2023-09-12 14:40:00|49562.5|49512.5|49555.5|49505.5|49603|49545|49545.5|49483|357
1694529900000|2023-09-12 14:45:00|49558.5|49508.5|49565.5|49515.5|49585|49525|49538.5|49478|348
1694530200000|2023-09-12 14:50:00|49567.5|49517.5|49568|49488|49590|49526.5|49540.5|49475.5|379
1694530500000|2023-09-12 14:55:00|49560.5|49480.5|49563|49483|49575|49515|49532.5|49473|378
1694530800000|2023-09-12 15:00:00|49548.5|49498.5|49532.5|49482.5|49570|49508.5|49525.5|49463|501
1694531100000|2023-09-12 15:05:00|49530|49480|49511.5|49461.5|49545|49483.5|49497.5|49438|463
1694531400000|2023-09-12 15:10:00|49507.5|49457.5|49525|49475|49548|49495|49505.5|49440.5|382
1694531700000|2023-09-12 15:15:00|49526.5|49476.5|49533.5|49483.5|49550|49488.5|49505.5|49440.5|383
1694532000000|2023-09-12 15:20:00|49548|49468|49515.5|49465.5|49553|49495|49495.5|49433|320
1694532300000|2023-09-12 15:25:00|49512.5|49462.5|49513.5|49463.5|49548|49485|49500.5|49438|342
1694532600000|2023-09-12 15:30:00|49511|49461|49533|49453|49533|49475|49495.5|49433|320
1694532900000|2023-09-12 15:35:00|49514|49464|49523.5|49473.5|49538|49476.5|49505.5|49443|232
1694533200000|2023-09-12 15:40:00|49520.5|49470.5|49500.5|49450.5|49545|49485|49480.5|49425|251
1694533500000|2023-09-12 15:45:00|49501|49451|49485|49435|49517|49455|49478.5|49413|230
1694533800000|2023-09-12 15:50:00|49483.5|49433.5|49465|49415|49502|49436.5|49450.5|49390|323
1694534100000|2023-09-12 15:55:00|49455.5|49405.5|49460.5|49410.5|49492|49429|49445.5|49385|272
1694534400000|2023-09-12 16:00:00|49464|49414|49489.5|49439.5|49505|49445|49450.5|49390|285
1694534700000|2023-09-12 16:05:00|49495|49445|49500.5|49420.5|49507|49445|49465.5|49403|375
1694535000000|2023-09-12 16:10:00|49495|49445|49462.5|49412.5|49510|49445|49455.5|49400|305
1694535300000|2023-09-12 16:15:00|49459.5|49409.5|49485.5|49435.5|49507|49445|49459.5|49390.5|151
1694535600000|2023-09-12 16:20:00|49490|49440|49475.5|49425.5|49510|49445|49475|49410.5|285
1694535900000|2023-09-12 16:25:00|49480|49430|49480.5|49400.5|49495|49435|49460.5|49395.5|217
1694536200000|2023-09-12 16:30:00|49474.5|49424.5|49490.5|49440.5|49510|49445|49465.5|49405.5|251
1694536500000|2023-09-12 16:35:00|49494.5|49444.5|49485.5|49435.5|49520|49455|49484.5|49423|240
1694536800000|2023-09-12 16:40:00|49495|49445|49450.5|49400.5|49510|49445|49445.5|49385|218
1694537100000|2023-09-12 16:45:00|49457|49407|49470.5|49420.5|49490|49425|49450.5|49388|198
1694537400000|2023-09-12 16:50:00|49474.5|49424.5|49485.5|49435.5|49505|49445|49470.5|49413|167
1694537700000|2023-09-12 16:55:00|49490|49440|49522|49442|49530|49465|49485.5|49423|227
1694538000000|2023-09-12 17:00:00|49505|49455|49488|49438|49522|49459.5|49485.5|49420.5|224
1694538300000|2023-09-12 17:05:00|49507|49427|49495|49445|49517|49455|49485.5|49423|245
1694538600000|2023-09-12 17:10:00|49493|49443|49518|49438|49524|49465|49478.5|49413|270
1694538900000|2023-09-12 17:15:00|49503.5|49453.5|49520.5|49470.5|49539|49475|49500.5|49435.5|249
1694539200000|2023-09-12 17:20:00|49518|49468|49500.5|49420.5|49534|49475|49480.5|49419|234
1694539500000|2023-09-12 17:25:00|49495|49445|49465|49415|49514|49455|49445.5|49389|266
1694539800000|2023-09-12 17:30:00|49465.5|49415.5|49460.5|49410.5|49484|49425|49445.5|49383|304
1694540100000|2023-09-12 17:35:00|49467.5|49417.5|49468|49388|49486|49425|49445|49380.5|292
1694540400000|2023-09-12 17:40:00|49453.5|49403.5|49510|49460|49531|49468.5|49450.5|49388|420
1694540700000|2023-09-12 17:45:00|49508|49458|49549|49469|49559|49500|49500.5|49438|401
1694541000000|2023-09-12 17:50:00|49530|49480|49533.5|49483.5|49564|49505|49525.5|49460.5|331
1694541300000|2023-09-12 17:55:00|49535|49485|49513.5|49463.5|49549|49490|49508|49445.5|339
1694541600000|2023-09-12 18:00:00|49510.5|49460.5|49508.5|49458.5|49539|49478.5|49500.5|49439|335
1694541900000|2023-09-12 18:05:00|49503.5|49453.5|49505.5|49425.5|49529|49470|49488|49423|266
1694542200000|2023-09-12 18:10:00|49500|49450|49524|49444|49539|49475|49480.5|49418|372
1694542500000|2023-09-12 18:15:00|49520.5|49440.5|49495.5|49445.5|49534|49475|49490.5|49429|378
1694542800000|2023-09-12 18:20:00|49495|49445|49485.5|49435.5|49534|49475|49475.5|49414|346
1694543100000|2023-09-12 18:25:00|49487.5|49437.5|49470.5|49420.5|49509|49445|49463|49401|403
1694543400000|2023-09-12 18:30:00|49489|49409|49485.5|49435.5|49509|49445|49465.5|49403|290
1694543700000|2023-09-12 18:35:00|49485|49435|49482.5|49432.5|49511|49447.5|49470.5|49408|307
1694544000000|2023-09-12 18:40:00|49488.5|49438.5|49515.5|49465.5|49534|49475|49482.5|49410.5|244
1694544300000|2023-09-12 18:45:00|49517.5|49467.5|49525|49475|49544|49485|49507.5|49440.5|203
1694544600000|2023-09-12 18:50:00|49523.5|49473.5|49530.5|49480.5|49559|49495|49510.5|49449|307
1694544900000|2023-09-12 18:55:00|49538.5|49488.5|49536|49456|49554|49495|49510.5|49446.5|282
1694545200000|2023-09-12 19:00:00|49520.5|49470.5|49526|49446|49539|49475|49500.5|49436.5|309
1694545500000|2023-09-12 19:05:00|49510.5|49460.5|49534|49454|49539|49475|49496.5|49436.5|255
1694545800000|2023-09-12 19:10:00|49520.5|49470.5|49517.5|49467.5|49539|49475|49500.5|49439|182
1694546100000|2023-09-12 19:15:00|49516.5|49466.5|49543|49463|49546|49485|49510.5|49449|113
1694546400000|2023-09-12 19:20:00|49535|49485|49541.5|49461.5|49549|49485|49515.5|49451.5|172
1694546700000|2023-09-12 19:25:00|49535|49485|49562.5|49512.5|49584|49525|49530.5|49466.5|305
1694547000000|2023-09-12 19:30:00|49561.5|49511.5|49575|49525|49618|49545|49555|49491.5|328
1694547300000|2023-09-12 19:35:00|49591|49511|49555|49505|49594|49535|49550|49489|243
1694547600000|2023-09-12 19:40:00|49548.5|49498.5|49535.5|49485.5|49566.5|49505|49535|49471.5|145
1694547900000|2023-09-12 19:45:00|49533.5|49483.5|49569|49489|49569|49508.5|49533|49474|111
1694548200000|2023-09-12 19:50:00|49548.5|49498.5|49555.5|49505.5|49579|49515|49545.5|49481.5|180
1694548500000|2023-09-12 19:55:00|49561.5|49511.5|49559|49509|49581|49518.5|49550.5|49489|193
1694607000000|2023-09-13 12:10:00|49551|49501|49561|49511|49585|49521|49535|49485|255
1694607300000|2023-09-13 12:15:00|49561.5|49511.5|49588.5|49538.5|49630|49571|49539|49485|282
1694607600000|2023-09-13 12:20:00|49585.5|49535.5|49563|49483|49618|49554|49526.5|49475|397
1694607900000|2023-09-13 12:25:00|49529|49479|49579|49529|49590|49536.5|49519|49469|459
1694608200000|2023-09-13 12:30:00|49575|49525|49561|49511|49710|49653|49480|49430|906
1694608500000|2023-09-13 12:35:00|49562.5|49512.5|49510|49460|49603|49538.5|49421.5|49355|946
1694608800000|2023-09-13 12:40:00|49528|49448|49393.5|49343.5|49538|49476.5|49393.5|49343|899
1694609100000|2023-09-13 12:45:00|49391.5|49341.5|49360|49310|49460|49405|49325|49263|836
1694609400000|2023-09-13 12:50:00|49360.5|49310.5|49372|49322|49395|49334.5|49311.5|49248|812
1694609700000|2023-09-13 12:55:00|49369.5|49319.5|49375|49325|49405|49344.5|49325|49265|684
1694610000000|2023-09-13 13:00:00|49379.5|49329.5|49386.5|49336.5|49415|49354.5|49324|49265|803
1694610300000|2023-09-13 13:05:00|49407|49327|49412.5|49362.5|49430|49369.5|49336.5|49280|802
1694610600000|2023-09-13 13:10:00|49410|49360|49405|49355|49455|49389.5|49397.5|49340|710
1694610900000|2023-09-13 13:15:00|49406.5|49356.5|49424|49374|49450|49385|49391.5|49335|691
1694611200000|2023-09-13 13:20:00|49429.5|49379.5|49383|49303|49441|49379.5|49353|49293.5|590
1694611500000|2023-09-13 13:25:00|49367.5|49317.5|49385|49335|49413|49348|49350.5|49296|545
1694611800000|2023-09-13 13:30:00|49383|49333|49227.5|49177.5|49401|49342.5|49221.5|49171|795
1694612100000|2023-09-13 13:35:00|49232.5|49182.5|49227.5|49177.5|49276|49210.5|49193|49131|764
1694612400000|2023-09-13 13:40:00|49230.5|49180.5|49238|49188|49296|49230.5|49215|49161|713
1694612700000|2023-09-13 13:45:00|49238.5|49188.5|49230.5|49180.5|49258|49195.5|49190.5|49133|580
1694613000000|2023-09-13 13:50:00|49226.5|49176.5|49250.5|49200.5|49301|49233.5|49208|49151|657
1694613300000|2023-09-13 13:55:00|49254|49204|49209|49159|49276|49210.5|49198|49141|666
1694613600000|2023-09-13 14:00:00|49205|49155|49185.5|49135.5|49241|49180.5|49173|49115.5|629
1694613900000|2023-09-13 14:05:00|49201.5|49151.5|49251.5|49201.5|49273|49210.5|49198|49140.5|577
1694614200000|2023-09-13 14:10:00|49253.5|49203.5|49236|49156|49271|49205.5|49200.5|49141|590
1694614500000|2023-09-13 14:15:00|49216|49166|49235.5|49185.5|49271|49205.5|49210.5|49151|574
1694614800000|2023-09-13 14:20:00|49225.5|49175.5|49196|49116|49271|49205.5|49170.5|49115.5|585
1694615100000|2023-09-13 14:25:00|49179|49129|49130.5|49080.5|49206|49140.5|49126.5|49071|613
1694615400000|2023-09-13 14:30:00|49136.5|49086.5|49104|49054|49170.5|49105.5|49060.5|49001.5|751
1694615700000|2023-09-13 14:35:00|49106.5|49056.5|49051.5|49001.5|49126.5|49061.5|49035|48978|656
1694616000000|2023-09-13 14:40:00|49046.5|48996.5|49031.5|48981.5|49073|49011.5|48971.5|48919|648
1694616300000|2023-09-13 14:45:00|49028|48978|49081.5|49031.5|49102|49038.5|49023.5|48962|644
1694616600000|2023-09-13 14:50:00|49085.5|49035.5|49076|49026|49107|49043.5|49035|48978|594
1694616900000|2023-09-13 14:55:00|49068.5|49018.5|49081.5|49031.5|49114|49048.5|49055|48999|513
1694617200000|2023-09-13 15:00:00|49088.5|49038.5|49098.5|49048.5|49144|49083.5|49075|49021|544
1694617500000|2023-09-13 15:05:00|49096.5|49046.5|49159|49079|49159|49093.5|49095|49033|483
1694617800000|2023-09-13 15:10:00|49134|49084|49118.5|49068.5|49159|49093.5|49086|49026|515
1694618100000|2023-09-13 15:15:00|49139|49059|49139|49059|49139|49074.5|49090.5|49037.5|462
1694618400000|2023-09-13 15:20:00|49135.5|49055.5|49115|49065|49159|49099.5|49088.5|49031|414
1694618700000|2023-09-13 15:25:00|49111.5|49061.5|49130.5|49080.5|49154|49089.5|49087.5|49030.5|483
1694619000000|2023-09-13 15:30:00|49131.5|49081.5|49099|49049|49154|49089.5|49095|49037.5|407
1694619300000|2023-09-13 15:35:00|49104.5|49054.5|49115.5|49065.5|49144|49080.5|49099|49038|279
1694619600000|2023-09-13 15:40:00|49122|49072|49094|49014|49137.5|49075.5|49065|49011|340
1694619900000|2023-09-13 15:45:00|49071.5|49021.5|49080.5|49030.5|49099|49035.5|49054|48993|433
1694620200000|2023-09-13 15:50:00|49077|49027|49070.5|49020.5|49116|49053.5|49054|48990.5|382
1694620500000|2023-09-13 15:55:00|49066.5|49016.5|49090.5|49040.5|49124|49058.5|49066.5|49004|339
1694620800000|2023-09-13 16:00:00|49092.5|49042.5|49078|48998|49114|49050.5|49055|48998|488
1694621100000|2023-09-13 16:05:00|49075.5|49025.5|49103|49023|49114|49050.5|49061.5|49005.5|298
1694621400000|2023-09-13 16:10:00|49084|49034|49128|49048|49142.5|49080.5|49084|49022.5|415
1694621700000|2023-09-13 16:15:00|49114|49064|49104|49054|49139|49075.5|49085|49031|343
1694622000000|2023-09-13 16:20:00|49110.5|49060.5|49120.5|49070.5|49144|49080.5|49095|49035.5|422
1694622300000|2023-09-13 16:25:00|49119|49069|49115.5|49065.5|49136|49070.5|49100|49043|258
1694622600000|2023-09-13 16:30:00|49112.5|49062.5|49075.5|49025.5|49129|49065.5|49064|49005.5|381
1694622900000|2023-09-13 16:35:00|49066.5|49016.5|49090.5|49040.5|49110|49045.5|49064|49003|347
1694623200000|2023-09-13 16:40:00|49100.5|49050.5|49115.5|49065.5|49140|49080.5|49089|49025.5|137
1694623500000|2023-09-13 16:45:00|49123.5|49073.5|49120.5|49070.5|49150|49085.5|49105|49048|353
1694623800000|2023-09-13 16:50:00|49122.5|49072.5|49116.5|49066.5|49145|49080.5|49111.5|49050.5|230
1694624100000|2023-09-13 16:55:00|49120.5|49070.5|49135.5|49055.5|49145|49080.5|49105|49048|184
1694624400000|2023-09-13 17:00:00|49122.5|49072.5|49130.5|49080.5|49150|49085.5|49105|49048|268
1694624700000|2023-09-13 17:05:00|49124|49074|49124|49074|49157|49095.5|49111.5|49050.5|337
1694625000000|2023-09-13 17:10:00|49145|49065|49125.5|49075.5|49155|49088.5|49111.5|49055|324
1694625300000|2023-09-13 17:15:00|49127.5|49077.5|49137|49087|49152|49089.5|49085|49028|387
1694625600000|2023-09-13 17:20:00|49134.5|49084.5|49139|49089|49177|49115.5|49125.5|49068|440
1694625900000|2023-09-13 17:25:00|49142.5|49092.5|49180.5|49130.5|49202|49139.5|49135.5|49085|308
1694626200000|2023-09-13 17:30:00|49184.5|49134.5|49180.5|49130.5|49202|49139.5|49155.5|49103|333
1694626500000|2023-09-13 17:35:00|49177.5|49127.5|49175.5|49125.5|49202|49139.5|49155|49095.5|310
1694626800000|2023-09-13 17:40:00|49167.5|49117.5|49157|49107|49200|49134.5|49152.5|49098|341
1694627100000|2023-09-13 17:45:00|49157.5|49107.5|49150.5|49100.5|49195|49129.5|49140.5|49085.5|391
1694627400000|2023-09-13 17:50:00|49159.5|49109.5|49170.5|49120.5|49195|49131.5|49150.5|49090.5|358
1694627700000|2023-09-13 17:55:00|49160.5|49110.5|49167.5|49117.5|49200|49135.5|49145.5|49095|388
1694628000000|2023-09-13 18:00:00|49175.5|49125.5|49197.5|49147.5|49210|49150.5|49155|49098|394
1694628300000|2023-09-13 18:05:00|49192.5|49142.5|49199|49149|49225|49161.5|49180.5|49130|328
1694628600000|2023-09-13 18:10:00|49218|49138|49155.5|49105.5|49220|49156.5|49155|49100.5|302
1694628900000|2023-09-13 18:15:00|49170.5|49120.5|49165.5|49115.5|49205|49146.5|49155|49100|405
1694629200000|2023-09-13 18:20:00|49152.5|49102.5|49136.5|49086.5|49185|49121.5|49125|49068|304
1694629500000|2023-09-13 18:25:00|49132.5|49082.5|49135.5|49085.5|49170|49106.5|49125|49068|350
1694629800000|2023-09-13 18:30:00|49137.5|49087.5|49158|49108|49185|49120.5|49127.5|49070.5|346
1694630100000|2023-09-13 18:35:00|49146.5|49096.5|49120.5|49070.5|49177|49114.5|49107.5|49050.5|331
1694630400000|2023-09-13 18:40:00|49117.5|49067.5|49119.5|49069.5|49150|49086.5|49102.5|49047|412
1694630700000|2023-09-13 18:45:00|49107.5|49057.5|49127.5|49077.5|49155|49091.5|49097.5|49045|451
1694631000000|2023-09-13 18:50:00|49125|49075|49171.5|49121.5|49190|49131.5|49115|49060.5|360
1694631300000|2023-09-13 18:55:00|49173.5|49123.5|49165|49115|49205|49146.5|49150.5|49100|404
1694631600000|2023-09-13 19:00:00|49162.5|49112.5|49180|49130|49205|49141.5|49154.5|49095.5|255
1694631900000|2023-09-13 19:05:00|49185.5|49135.5|49184.5|49134.5|49210|49151.5|49165.5|49112|297
1694632200000|2023-09-13 19:10:00|49185|49135|49185.5|49135.5|49210|49151.5|49157.5|49107.5|326
1694632500000|2023-09-13 19:15:00|49175.5|49125.5|49175.5|49125.5|49205|49140.5|49155.5|49100.5|337
1694632800000|2023-09-13 19:20:00|49183.5|49133.5|49182.5|49132.5|49212|49148|49170.5|49113|333
1694633100000|2023-09-13 19:25:00|49180.5|49130.5|49182.5|49132.5|49210|49145.5|49170.5|49120|110
1694633400000|2023-09-13 19:30:00|49188.5|49138.5|49185.5|49135.5|49205|49140.5|49165|49110|268
1694633700000|2023-09-13 19:35:00|49189.5|49139.5|49180.5|49130.5|49205|49140.5|49165.5|49115|134
1694634000000|2023-09-13 19:40:00|49182.5|49132.5|49185.5|49135.5|49205|49145.5|49160.5|49109.5|207
1694634300000|2023-09-13 19:45:00|49187.5|49137.5|49185.5|49135.5|49220|49155.5|49175.5|49120.5|162
1694634600000|2023-09-13 19:50:00|49187.5|49137.5|49185.5|49135.5|49220|49155.5|49170.5|49115.5|367
1694634900000|2023-09-13 19:55:00|49188.5|49138.5|49184.5|49134.5|49215|49149.5|49175.5|49120|208
1694693400000|2023-09-14 12:10:00|49095|49045|49110|49060|49137|49079.5|49080|49017|291
1694693700000|2023-09-14 12:15:00|49082.5|49032.5|49040|48990|49152|49090|49027.5|48972|747
1694694000000|2023-09-14 12:20:00|49042|48992|49072.5|49022.5|49096|49035.5|49004.5|48948|835
1694694300000|2023-09-14 12:25:00|49070|49020|49020|48970|49092|49027|48977.5|48923|712
1694694600000|2023-09-14 12:30:00|49036|48956|49078.5|49028.5|49226|49161.5|49007.5|48956|967
1694694900000|2023-09-14 12:35:00|49106.5|49056.5|49119|49069|49198|49136.5|49075|49016|883
1694695200000|2023-09-14 12:40:00|49116|49066|49006.5|48956.5|49153|49092|48986.5|48926|800
1694695500000|2023-09-14 12:45:00|49009|48959|49071.5|49021.5|49106|49052|48995.5|48941|767
1694695800000|2023-09-14 12:50:00|49075|49025|48916.5|48866.5|49096|49032|48915|48856|753
1694696100000|2023-09-14 12:55:00|48911.5|48861.5|48909|48859|48963|48905|48894|48831|772
1694696400000|2023-09-14 13:00:00|48906.5|48856.5|48846.5|48796.5|48926|48861.5|48834.5|48776|807
1694696700000|2023-09-14 13:05:00|48858|48778|48872|48792|48887|48829|48824.5|48761|873
1694697000000|2023-09-14 13:10:00|48851.5|48801.5|48792|48742|48892|48826.5|48786.5|48732|814
1694697300000|2023-09-14 13:15:00|48796.5|48746.5|48846|48796|48874|48814.5|48786|48727|677
1694697600000|2023-09-14 13:20:00|48864|48784|48864.5|48814.5|48882|48816.5|48796|48734|655
1694697900000|2023-09-14 13:25:00|48864|48814|48865|48815|48882|48816.5|48819|48759|708
1694698200000|2023-09-14 13:30:00|48864|48814|48834|48754|48882|48825|48801.5|48742|790
1694698500000|2023-09-14 13:35:00|48816.5|48766.5|48784|48734|48832|48766.5|48751|48697|665
1694698800000|2023-09-14 13:40:00|48781.5|48731.5|48797|48717|48824|48761.5|48751.5|48692|652
1694699100000|2023-09-14 13:45:00|48784|48734|48842|48762|48847|48786.5|48751.5|48692|623
1694699400000|2023-09-14 13:50:00|48826.5|48776.5|48841.5|48791.5|48877|48815|48811.5|48752|567
1694699700000|2023-09-14 13:55:00|48846.5|48796.5|48804|48754|48882|48816.5|48801.5|48742|548
1694700000000|2023-09-14 14:00:00|48801.5|48751.5|48927|48847|48927|48861.5|48799|48737|647
1694700300000|2023-09-14 14:05:00|48906|48856|48899|48849|48952|48886.5|48890.5|48834|627
1694700600000|2023-09-14 14:10:00|48906.5|48856.5|48941.5|48891.5|48967|48901.5|48864|48799|614
1694700900000|2023-09-14 14:15:00|48959|48879|48966.5|48916.5|48977|48916.5|48929|48869|560
1694701200000|2023-09-14 14:20:00|48960.5|48910.5|48889|48809|48987|48926.5|48871.5|48809|645
1694701500000|2023-09-14 14:25:00|48870.5|48820.5|48849|48799|48925|48865|48849|48792|609
1694701800000|2023-09-14 14:30:00|48856|48806|48784.5|48734.5|48882|48816.5|48784.5|48722|524
1694702100000|2023-09-14 14:35:00|48781.5|48731.5|48761.5|48711.5|48822|48756.5|48751.5|48692|586
1694702400000|2023-09-14 14:40:00|48772|48692|48739|48689|48787|48725|48731.5|48674|532
1694702700000|2023-09-14 14:45:00|48739.5|48689.5|48752|48672|48767|48705|48696.5|48637|562
1694703000000|2023-09-14 14:50:00|48734.5|48684.5|48749|48699|48782|48716.5|48724|48664|491
1694703300000|2023-09-14 14:55:00|48751.5|48701.5|48751.5|48701.5|48792|48729|48739.5|48679.5|486
1694703600000|2023-09-14 15:00:00|48746.5|48696.5|48746.5|48696.5|48782|48719.5|48731.5|48672|541
1694703900000|2023-09-14 15:05:00|48744.5|48694.5|48754|48674|48787|48726.5|48730.5|48667|508
1694704200000|2023-09-14 15:10:00|48738|48688|48746|48696|48762|48696.5|48721.5|48662|404
1694704500000|2023-09-14 15:15:00|48736.5|48686.5|48721.5|48671.5|48772|48715|48706.5|48647|541
1694704800000|2023-09-14 15:20:00|48714|48664|48765|48715|48792|48726.5|48709|48647|309
1694705100000|2023-09-14 15:25:00|48765.5|48715.5|48756.5|48706.5|48787|48726.5|48751.5|48692|297
1694705400000|2023-09-14 15:30:00|48759|48709|48739|48689|48774|48715|48724|48664|324
1694705700000|2023-09-14 15:35:00|48736.5|48686.5|48774.5|48724.5|48792|48726.5|48724|48664|304
1694706000000|2023-09-14 15:40:00|48792|48712|48754|48704|48797|48731.5|48746.5|48687|297
1694706300000|2023-09-14 15:45:00|48774|48694|48746.5|48696.5|48779|48715.5|48736.5|48677|224
1694706600000|2023-09-14 15:50:00|48749|48699|48726.5|48676.5|48764|48699|48716.5|48657|221
1694706900000|2023-09-14 15:55:00|48725.5|48675.5|48722|48642|48757|48691.5|48691.5|48632|339
1694707200000|2023-09-14 16:00:00|48706.5|48656.5|48674|48624|48722|48656.5|48666.5|48607|389
1694707500000|2023-09-14 16:05:00|48691|48611|48698.5|48648.5|48716|48651|48649.5|48586|387
1694707800000|2023-09-14 16:10:00|48698|48648|48699.5|48649.5|48726|48665|48689|48627|387
1694708100000|2023-09-14 16:15:00|48695.5|48645.5|48684.5|48634.5|48716|48655|48674.5|48617|408
1694708400000|2023-09-14 16:20:00|48674.5|48624.5|48679.5|48629.5|48716|48655|48664.5|48609.5|426
1694708700000|2023-09-14 16:25:00|48685.5|48635.5|48669.5|48619.5|48716|48656|48660.5|48601|362
1694709000000|2023-09-14 16:30:00|48659.5|48609.5|48664|48614|48691|48626|48654.5|48597|372
1694709300000|2023-09-14 16:35:00|48671|48621|48697|48617|48711|48650.5|48659.5|48602|320
1694709600000|2023-09-14 16:40:00|48681|48631|48705.5|48655.5|48726|48665.5|48664.5|48609.5|288
1694709900000|2023-09-14 16:45:00|48723|48643|48718.5|48668.5|48741|48676|48694.5|48637|380
1694710200000|2023-09-14 16:50:00|48733|48653|48738|48658|48738|48675|48698.5|48646|253
1694710500000|2023-09-14 16:55:00|48719|48669|48724.5|48674.5|48746|48685|48709.5|48654.5|250
1694710800000|2023-09-14 17:00:00|48728.5|48678.5|48726.5|48676.5|48751|48686.5|48714.5|48654.5|296
1694711100000|2023-09-14 17:05:00|48719|48669|48729.5|48679.5|48756|48695|48719|48656|328
1694711400000|2023-09-14 17:10:00|48724.5|48674.5|48719.5|48669.5|48741|48676.5|48711.5|48651|241
1694711700000|2023-09-14 17:15:00|48718|48668|48729.5|48679.5|48751|48686.5|48701.5|48641|338
1694712000000|2023-09-14 17:20:00|48726.5|48676.5|48756|48676|48756|48695|48716.5|48654.5|322
1694712300000|2023-09-14 17:25:00|48745.5|48695.5|48764.5|48684.5|48771|48706.5|48736.5|48676|299
1694712600000|2023-09-14 17:30:00|48771|48691|48739.5|48689.5|48771|48706.5|48736.5|48674.5|309
1694712900000|2023-09-14 17:35:00|48746.5|48696.5|48799.5|48719.5|48803|48741.5|48739|48674.5|373
1694713200000|2023-09-14 17:40:00|48784|48734|48789|48739|48813|48749|48776.5|48714.5|327
1694713500000|2023-09-14 17:45:00|48786.5|48736.5|48832|48752|48832|48775|48783.5|48721|410
1694713800000|2023-09-14 17:50:00|48835|48755|48794.5|48744.5|48840|48775|48783.5|48722|433
1694714100000|2023-09-14 17:55:00|48799|48749|48769.5|48719.5|48815|48755|48768.5|48707|284
1694714400000|2023-09-14 18:00:00|48774.5|48724.5|48784.5|48704.5|48795|48735|48761.5|48699.5|317
1694714700000|2023-09-14 18:05:00|48768.5|48718.5|48754.5|48704.5|48790|48726.5|48733.5|48675|267
1694715000000|2023-09-14 18:10:00|48748.5|48698.5|48792|48712|48797|48736.5|48743.5|48682|260
1694715300000|2023-09-14 18:15:00|48781.5|48731.5|48791.5|48741.5|48810|48746.5|48766.5|48705|270
1694715600000|2023-09-14 18:20:00|48791|48741|48784.5|48734.5|48810|48746.5|48771.5|48710|244
1694715900000|2023-09-14 18:25:00|48784|48734|48776.5|48726.5|48805|48745|48771.5|48707.5|414
1694716200000|2023-09-14 18:30:00|48784|48734|48794.5|48744.5|48815|48755|48776.5|48715|303
1694716500000|2023-09-14 18:35:00|48788.5|48738.5|48817|48737|48817|48756.5|48778.5|48715|212
1694716800000|2023-09-14 18:40:00|48788.5|48738.5|48774.5|48724.5|48817|48746.5|48767.5|48705|259
1694717100000|2023-09-14 18:45:00|48779|48729|48786.5|48736.5|48815|48755|48774.5|48712|275
1694717400000|2023-09-14 18:50:00|48786|48736|48784.5|48734.5|48805|48745|48756.5|48695|374
1694717700000|2023-09-14 18:55:00|48771.5|48721.5|48772.5|48722.5|48799.5|48734.5|48742.5|48680|371
1694718000000|2023-09-14 19:00:00|48795|48715|48767.5|48717.5|48805|48745|48762.5|48702.5|297
1694718300000|2023-09-14 19:05:00|48769.5|48719.5|48789.5|48709.5|48797|48735|48766.5|48701.5|214
1694718600000|2023-09-14 19:10:00|48774|48724|48761.5|48711.5|48790|48728.5|48761.5|48700|192
1694718900000|2023-09-14 19:15:00|48762.5|48712.5|48766.5|48716.5|48794.5|48735|48761.5|48698|138
1694719200000|2023-09-14 19:20:00|48762.5|48712.5|48765|48715|48780|48721.5|48757.5|48693|87
1694719500000|2023-09-14 19:25:00|48767.5|48717.5|48774.5|48724.5|48794.5|48735|48761.5|48698|286
1694719800000|2023-09-14 19:30:00|48771.5|48721.5|48771.5|48721.5|48798|48736.5|48766.5|48705|134
1694720100000|2023-09-14 19:35:00|48774|48724|48776.5|48726.5|48789.5|48726.5|48761.5|48698|174
1694720400000|2023-09-14 19:40:00|48774|48724|48754.5|48704.5|48787|48726.5|48746.5|48685|212
1694720700000|2023-09-14 19:45:00|48761.5|48711.5|48784.5|48704.5|48784.5|48721.5|48751.5|48688|234
1694721000000|2023-09-14 19:50:00|48770|48720|48774.5|48724.5|48793|48731.5|48761.5|48700|192
1694721300000|2023-09-14 19:55:00|48776.5|48726.5|48746.5|48696.5|48788|48726.5|48741.5|48680|201
1694779800000|2023-09-15 12:10:00|48678|48628|48670.5|48620.5|48711|48650.5|48631.5|48576|387
1694780100000|2023-09-15 12:15:00|48686|48606|48631.5|48581.5|48691|48635|48621.5|48557|559
1694780400000|2023-09-15 12:20:00|48636.5|48586.5|48739|48689|48766|48705|48636.5|48577|582
1694780700000|2023-09-15 12:25:00|48734.5|48684.5|48749|48699|48776|48715|48719|48657|462
1694781000000|2023-09-15 12:30:00|48758|48708|48771|48691|48801|48742|48729.5|48662|715
1694781300000|2023-09-15 12:35:00|48750.5|48700.5|48765.5|48715.5|48786|48725|48727.5|48671|615
1694781600000|2023-09-15 12:40:00|48763|48713|48703|48623|48778|48719.5|48680.5|48621|480
1694781900000|2023-09-15 12:45:00|48690.5|48640.5|48665.5|48615.5|48703|48645|48620.5|48558|496
1694782200000|2023-09-15 12:50:00|48648|48598|48661|48581|48681|48618|48620.5|48561|418
1694782500000|2023-09-15 12:55:00|48645.5|48595.5|48706|48626|48711|48645.5|48630.5|48576|404
1694782800000|2023-09-15 13:00:00|48695.5|48645.5|48718|48668|48731|48673.5|48664.5|48601|664
1694783100000|2023-09-15 13:05:00|48720.5|48670.5|48678|48628|48761|48697.5|48663.5|48606|604
1694783400000|2023-09-15 13:10:00|48675.5|48625.5|48671|48621|48728|48668.5|48665.5|48601|573
1694783700000|2023-09-15 13:15:00|48668.5|48618.5|48748.5|48698.5|48776|48715|48648.5|48591|620
1694784000000|2023-09-15 13:20:00|48745.5|48695.5|48718|48638|48758|48697.5|48700.5|48638|510
1694784300000|2023-09-15 13:25:00|48703.5|48653.5|48653.5|48603.5|48716|48655|48638.5|48581|593
1694784600000|2023-09-15 13:30:00|48645|48595|48641|48561|48678|48618.5|48617.5|48556|605
1694784900000|2023-09-15 13:35:00|48622.5|48572.5|48640.5|48590.5|48676|48616.5|48610.5|48556|531
1694785200000|2023-09-15 13:40:00|48638.5|48588.5|48705|48655|48743|48683.5|48635|48573|545
1694785500000|2023-09-15 13:45:00|48708.5|48658.5|48756|48676|48756|48695|48683.5|48631|533
1694785800000|2023-09-15 13:50:00|48741.5|48691.5|48730.5|48680.5|48766|48708.5|48720.5|48658|472
1694786100000|2023-09-15 13:55:00|48733.5|48683.5|48778.5|48728.5|48831|48770.5|48725|48661|487
1694786400000|2023-09-15 14:00:00|48740.5|48690.5|48701|48651|48751.5|48701.5|48646|48586|853
1694786700000|2023-09-15 14:05:00|48698|48648|48681.5|48631.5|48721|48665|48643.5|48581|741
1694787000000|2023-09-15 14:10:00|48683.5|48633.5|48728|48648|48751|48693.5|48665|48601|731
1694787300000|2023-09-15 14:15:00|48726|48646|48695.5|48615.5|48751|48698.5|48655.5|48601|646
1694787600000|2023-09-15 14:20:00|48680.5|48630.5|48701.5|48651.5|48731|48678.5|48670.5|48611|610
1694787900000|2023-09-15 14:25:00|48699|48649|48661.5|48611.5|48719|48656.5|48656.5|48592|683
1694788200000|2023-09-15 14:30:00|48658|48608|48650.5|48600.5|48707|48645|48630.5|48574|537
1694788500000|2023-09-15 14:35:00|48640.5|48590.5|48640.5|48590.5|48687|48625|48620.5|48567|590
1694788800000|2023-09-15 14:40:00|48630.5|48580.5|48664|48584|48682|48618.5|48614.5|48557|553
1694789100000|2023-09-15 14:45:00|48667|48587|48680.5|48630.5|48702|48638.5|48637.5|48579|541
1694789400000|2023-09-15 14:50:00|48685.5|48635.5|48720.5|48670.5|48752|48686.5|48670.5|48615.5|507
1694789700000|2023-09-15 14:55:00|48721.5|48671.5|48731.5|48681.5|48762|48705.5|48695.5|48642|612
1694790000000|2023-09-15 15:00:00|48735.5|48685.5|48746.5|48696.5|48769|48706.5|48720|48657|677
1694790300000|2023-09-15 15:05:00|48745.5|48695.5|48735.5|48655.5|48792|48726.5|48715|48652|565
1694790600000|2023-09-15 15:10:00|48710.5|48660.5|48717|48637|48742|48676.5|48690.5|48635.5|510
1694790900000|2023-09-15 15:15:00|48705.5|48655.5|48646.5|48596.5|48712|48655.5|48635.5|48572|588
1694791200000|2023-09-15 15:20:00|48640.5|48590.5|48665.5|48615.5|48687|48626.5|48638.5|48577|452
1694791500000|2023-09-15 15:25:00|48660.5|48610.5|48700.5|48620.5|48707|48645|48654.5|48597|392
1694791800000|2023-09-15 15:30:00|48689.5|48639.5|48691.5|48641.5|48732|48667|48666.5|48612|365
1694792100000|2023-09-15 15:35:00|48696.5|48646.5|48699|48649|48732|48671.5|48687.5|48627|341
1694792400000|2023-09-15 15:40:00|48696.5|48646.5|48690.5|48640.5|48727|48662|48680.5|48625.5|474
1694792700000|2023-09-15 15:45:00|48694|48644|48685.5|48635.5|48712|48655|48665.5|48607|294
1694793000000|2023-09-15 15:50:00|48684.5|48634.5|48695.5|48645.5|48712|48647|48670.5|48610.5|342
1694793300000|2023-09-15 15:55:00|48685.5|48635.5|48714.5|48664.5|48732|48667|48685.5|48632|341
1694793600000|2023-09-15 16:00:00|48712|48662|48687|48637|48729|48662|48680.5|48622|388
1694793900000|2023-09-15 16:05:00|48685.5|48635.5|48695.5|48645.5|48717|48655|48678.5|48617|330
1694794200000|2023-09-15 16:10:00|48694.5|48644.5|48710.5|48660.5|48744|48681.5|48690|48627|244
1694794500000|2023-09-15 16:15:00|48721.5|48671.5|48725.5|48675.5|48759|48697|48713|48649|357
1694794800000|2023-09-15 16:20:00|48721.5|48671.5|48710.5|48660.5|48742|48677|48690.5|48640.5|335
1694795100000|2023-09-15 16:25:00|48706.5|48656.5|48711.5|48661.5|48737|48675|48690.5|48635.5|319
1694795400000|2023-09-15 16:30:00|48715.5|48665.5|48705.5|48655.5|48737|48675|48685.5|48630.5|338
1694795700000|2023-09-15 16:35:00|48709.5|48659.5|48665.5|48615.5|48727|48665|48665.5|48612|368
1694796000000|2023-09-15 16:40:00|48674|48624|48684.5|48634.5|48699|48637|48659.5|48600.5|301
1694796300000|2023-09-15 16:45:00|48697|48617|48700.5|48650.5|48717|48655|48665.5|48612|305
1694796600000|2023-09-15 16:50:00|48690.5|48640.5|48700.5|48650.5|48722|48657|48679.5|48625.5|254
1694796900000|2023-09-15 16:55:00|48690.5|48640.5|48731.5|48651.5|48742|48677|48684.5|48627|381
1694797200000|2023-09-15 17:00:00|48716.5|48666.5|48740.5|48690.5|48767|48705|48701.5|48646.5|377
1694797500000|2023-09-15 17:05:00|48746.5|48696.5|48715.5|48665.5|48771.5|48706.5|48715|48657|415
1694797800000|2023-09-15 17:10:00|48732|48682|48733|48653|48747|48685|48698|48638|377
1694798100000|2023-09-15 17:15:00|48721.5|48671.5|48705|48655|48737|48675|48690.5|48636.5|429
1694798400000|2023-09-15 17:20:00|48727|48647|48730.5|48680.5|48747|48685|48700.5|48646.5|291
1694798700000|2023-09-15 17:25:00|48726.5|48676.5|48747|48667|48769|48707|48720.5|48663|340
1694799000000|2023-09-15 17:30:00|48721.5|48671.5|48715.5|48665.5|48757|48695|48705.5|48652|393
1694799300000|2023-09-15 17:35:00|48722|48672|48702.5|48652.5|48737|48675|48690|48632|333
1694799600000|2023-09-15 17:40:00|48707|48657|48700.5|48650.5|48727|48665|48685.5|48630.5|318
1694799900000|2023-09-15 17:45:00|48699|48649|48700|48650|48737|48675|48689.5|48633|254
1694800200000|2023-09-15 17:50:00|48718|48638|48661.5|48611.5|48722|48657|48661.5|48602|343
1694800500000|2023-09-15 17:55:00|48668|48618|48690.5|48640.5|48712|48647|48649.5|48594|374
1694800800000|2023-09-15 18:00:00|48691.5|48641.5|48685.5|48635.5|48712|48647|48671.5|48617|319
1694801100000|2023-09-15 18:05:00|48689.5|48639.5|48689.5|48639.5|48712|48647|48669.5|48610.5|252
1694801400000|2023-09-15 18:10:00|48689|48639|48680.5|48630.5|48717|48655|48665.5|48610.5|331
1694801700000|2023-09-15 18:15:00|48684|48634|48693|48643|48717|48652|48670.5|48617|243
1694802000000|2023-09-15 18:20:00|48688|48638|48685.5|48635.5|48717|48655|48680.5|48620.5|299
1694802300000|2023-09-15 18:25:00|48675.5|48625.5|48689.5|48639.5|48709|48647|48675.5|48620.5|331
1694802600000|2023-09-15 18:30:00|48685.5|48635.5|48705.5|48655.5|48744|48682|48675.5|48622|244
1694802900000|2023-09-15 18:35:00|48717|48667|48702|48652|48731.5|48667|48694.5|48636|309
1694803200000|2023-09-15 18:40:00|48700|48650|48685|48635|48721|48657|48675.5|48621|206
1694803500000|2023-09-15 18:45:00|48685.5|48635.5|48705.5|48655.5|48721|48662|48675.5|48620.5|292
1694803800000|2023-09-15 18:50:00|48708|48628|48710.5|48660.5|48731.5|48667|48680.5|48628|267
1694804100000|2023-09-15 18:55:00|48716.5|48666.5|48710.5|48660.5|48726.5|48667|48688.5|48631|284
1694804400000|2023-09-15 19:00:00|48711.5|48661.5|48730.5|48680.5|48746.5|48685|48695.5|48640|269
1694804700000|2023-09-15 19:05:00|48737|48687|48735.5|48685.5|48760|48697|48717.5|48662.5|294
1694805000000|2023-09-15 19:10:00|48725.5|48675.5|48730.5|48680.5|48760|48697|48722.5|48665|302
1694805300000|2023-09-15 19:15:00|48720.5|48670.5|48726.5|48676.5|48750|48687|48712.5|48657|247
1694805600000|2023-09-15 19:20:00|48745|48665|48739|48689|48760.5|48697|48717.5|48662|390
1694805900000|2023-09-15 19:25:00|48737.5|48687.5|48725.5|48675.5|48755.5|48695|48710.5|48652.5|233
1694806200000|2023-09-15 19:30:00|48729.5|48679.5|48730.5|48680.5|48753|48692|48707.5|48652.5|223
1694806500000|2023-09-15 19:35:00|48734.5|48684.5|48727.5|48677.5|48750.5|48687|48710.5|48652.5|264
1694806800000|2023-09-15 19:40:00|48717.5|48667.5|48754|48674|48764|48702|48717.5|48665|269
1694807100000|2023-09-15 19:45:00|48739|48689|48732.5|48682.5|48764|48701.5|48716.5|48664|250
1694807400000|2023-09-15 19:50:00|48739.5|48689.5|48743|48693|48759|48697|48722.5|48667.5|286
1694807700000|2023-09-15 19:55:00|48742|48692|48740.5|48690.5|48764|48707|48726.5|48669|216
1695039000000|2023-09-18 12:10:00|48701.5|48651.5|48646.5|48596.5|48735|48672.5|48632|48564|409
1695039300000|2023-09-18 12:15:00|48647.5|48597.5|48634|48584|48672.5|48607.5|48612|48559|487
1695039600000|2023-09-18 12:20:00|48616|48566|48584.5|48534.5|48637.5|48587.5|48572|48504|489
1695039900000|2023-09-18 12:25:00|48593|48543|48622.5|48542.5|48632|48567.5|48577|48509|355
1695040200000|2023-09-18 12:30:00|48617.5|48567.5|48689|48609|48694|48635|48607.5|48547|439
1695040500000|2023-09-18 12:35:00|48676.5|48626.5|48687.5|48607.5|48712|48647.5|48645|48582|530
1695040800000|2023-09-18 12:40:00|48686.5|48636.5|48645|48595|48703.5|48641.5|48638.5|48577|524
1695041100000|2023-09-18 12:45:00|48642.5|48592.5|48601|48551|48685|48605|48581.5|48527|547
1695041400000|2023-09-18 12:50:00|48617|48537|48614|48534|48647|48585|48573.5|48514|562
1695041700000|2023-09-18 12:55:00|48599|48549|48592.5|48542.5|48632|48575|48558.5|48499|708
1695042000000|2023-09-18 13:00:00|48591.5|48541.5|48602.5|48552.5|48642|48577.5|48577.5|48522|656
1695042300000|2023-09-18 13:05:00|48601|48551|48579.5|48529.5|48627|48567.5|48561.5|48502|599
1695042600000|2023-09-18 13:10:00|48582.5|48532.5|48564|48484|48607|48545|48534.5|48482|491
1695042900000|2023-09-18 13:15:00|48549|48499|48542.5|48492.5|48564|48502.5|48521.5|48462|491
1695043200000|2023-09-18 13:20:00|48545|48495|48554.5|48504.5|48597|48532.5|48531.5|48474.5|537
1695043500000|2023-09-18 13:25:00|48549.5|48499.5|48542.5|48492.5|48572|48507.5|48519.5|48463.5|478
1695043800000|2023-09-18 13:30:00|48545|48495|48562.5|48512.5|48587|48525|48522.5|48463.5|575
1695044100000|2023-09-18 13:35:00|48577|48497|48579.5|48529.5|48602|48537.5|48548.5|48488.5|566
1695044400000|2023-09-18 13:40:00|48580|48530|48565.5|48515.5|48602|48537.5|48558.5|48498.5|585
1695044700000|2023-09-18 13:45:00|48563.5|48513.5|48625.5|48575.5|48639|48577|48555.5|48493.5|583
1695045000000|2023-09-18 13:50:00|48616.5|48566.5|48641.5|48591.5|48672|48607.5|48603.5|48538.5|599
1695045300000|2023-09-18 13:55:00|48645|48595|48613|48563|48682|48617|48610.5|48548.5|602
1695045600000|2023-09-18 14:00:00|48610.5|48560.5|48615.5|48565.5|48646|48587|48583.5|48523.5|568
1695045900000|2023-09-18 14:05:00|48636|48586|48610.5|48560.5|48673|48615|48595.5|48541|572
1695046200000|2023-09-18 14:10:00|48607|48557|48576|48526|48626|48565|48540.5|48480.5|613
1695046500000|2023-09-18 14:15:00|48591|48511|48565.5|48515.5|48596|48535|48530.5|48478|507
1695046800000|2023-09-18 14:20:00|48574.5|48524.5|48584.5|48534.5|48601|48537|48545.5|48490.5|464
1695047100000|2023-09-18 14:25:00|48579.5|48529.5|48580|48530|48606|48545|48550.5|48495.5|414
1695047400000|2023-09-18 14:30:00|48581.5|48531.5|48560|48510|48596|48535|48545.5|48483|461
1695047700000|2023-09-18 14:35:00|48554.5|48504.5|48490.5|48440.5|48571|48505|48475.5|48410.5|511
1695048000000|2023-09-18 14:40:00|48494.5|48444.5|48487|48437|48526|48467|48470.5|48410.5|441
1695048300000|2023-09-18 14:45:00|48472.5|48422.5|48487.5|48437.5|48526|48467|48470.5|48407.5|430
1695048600000|2023-09-18 14:50:00|48497|48447|48504|48454|48531|48467|48480.5|48421|522
1695048900000|2023-09-18 14:55:00|48501.5|48451.5|48521.5|48471.5|48541|48482|48488.5|48431|375
1695049200000|2023-09-18 15:00:00|48527|48477|48535|48485|48551|48487|48515.5|48452.5|460
1695049500000|2023-09-18 15:05:00|48527.5|48477.5|48540|48490|48551|48495|48508.5|48451|292
1695049800000|2023-09-18 15:10:00|48537|48487|48517|48467|48553|48492|48513.5|48456|321
1695050100000|2023-09-18 15:15:00|48516.5|48466.5|48506.5|48456.5|48531|48467|48488.5|48431|307
1695050400000|2023-09-18 15:20:00|48498.5|48448.5|48505.5|48455.5|48531|48467|48493.5|48431|263
1695050700000|2023-09-18 15:25:00|48514.5|48464.5|48504.5|48454.5|48529|48472|48481.5|48429|348
1695051000000|2023-09-18 15:30:00|48501|48451|48511|48431|48519|48457.5|48477.5|48419|331
1695051300000|2023-09-18 15:35:00|48499|48449|48505|48455|48524|48465|48481.5|48424|262
1695051600000|2023-09-18 15:40:00|48497.5|48447.5|48512.5|48462.5|48529|48467.5|48486.5|48429|248
1695051900000|2023-09-18 15:45:00|48515|48465|48497.5|48447.5|48534|48475|48486.5|48424|364
1695052200000|2023-09-18 15:50:00|48496.5|48446.5|48490.5|48440.5|48511|48450|48466.5|48411|271
1695052500000|2023-09-18 15:55:00|48493.5|48443.5|48511|48431|48519|48457.5|48485|48421|234
1695052800000|2023-09-18 16:00:00|48505|48455|48471|48421|48514|48455|48457.5|48401|391
1695053100000|2023-09-18 16:05:00|48467.5|48417.5|48476.5|48426.5|48506|48447.5|48448.5|48391|487
1695053400000|2023-09-18 16:10:00|48492.5|48442.5|48499.5|48449.5|48524|48465|48486.5|48429|292
1695053700000|2023-09-18 16:15:00|48510|48460|48498.5|48448.5|48524|48467.5|48478.5|48426|233
1695054000000|2023-09-18 16:20:00|48496|48446|48507.5|48457.5|48534|48475|48491.5|48434|291
1695054300000|2023-09-18 16:25:00|48506.5|48456.5|48506.5|48456.5|48534|48472.5|48493.5|48434|248
1695054600000|2023-09-18 16:30:00|48508.5|48458.5|48501.5|48451.5|48526|48465|48491.5|48429|300
1695054900000|2023-09-18 16:35:00|48493.5|48443.5|48501.5|48451.5|48524|48465|48490.5|48429|196
1695055200000|2023-09-18 16:40:00|48503.5|48453.5|48500.5|48450.5|48524|48467.5|48491.5|48434|236
1695055500000|2023-09-18 16:45:00|48508.5|48458.5|48505.5|48455.5|48529|48467.5|48485.5|48430.5|256
1695055800000|2023-09-18 16:50:00|48500.5|48450.5|48495.5|48445.5|48534|48472.5|48485.5|48433|191
1695056100000|2023-09-18 16:55:00|48505|48455|48509|48459|48529|48475|48480.5|48428|288
1695056400000|2023-09-18 17:00:00|48503.5|48453.5|48496.5|48446.5|48524|48465|48481.5|48424|207
1695056700000|2023-09-18 17:05:00|48491|48441|48493.5|48443.5|48524|48465|48485.5|48424|219
1695057000000|2023-09-18 17:10:00|48500|48450|48488.5|48438.5|48524|48465|48486.5|48424|280
1695057300000|2023-09-18 17:15:00|48495|48445|48516.5|48466.5|48534|48475|48476.5|48424|268
1695057600000|2023-09-18 17:20:00|48518.5|48468.5|48509.5|48459.5|48534|48475|48496.5|48444|236
1695057900000|2023-09-18 17:25:00|48508.5|48458.5|48507.5|48457.5|48529|48475|48493.5|48431|242
1695058200000|2023-09-18 17:30:00|48513|48463|48501.5|48451.5|48531|48470|48487|48424|316
1695058500000|2023-09-18 17:35:00|48498.5|48448.5|48511.5|48461.5|48524|48467.5|48493.5|48431|169
1695058800000|2023-09-18 17:40:00|48517.5|48467.5|48491.5|48441.5|48529|48471.5|48486.5|48434|261
1695059100000|2023-09-18 17:45:00|48502.5|48452.5|48504|48424|48519|48457.5|48468.5|48416|259
1695059400000|2023-09-18 17:50:00|48487|48437|48464.5|48414.5|48504|48445|48449.5|48389|364
1695059700000|2023-09-18 17:55:00|48475|48425|48460.5|48410.5|48489|48427.5|48453.5|48399|233
1695060000000|2023-09-18 18:00:00|48465|48415|48466.5|48416.5|48479|48418.5|48437|48374|317
1695060300000|2023-09-18 18:05:00|48468.5|48418.5|48499|48419|48504|48445|48462.5|48404|277
1695060600000|2023-09-18 18:10:00|48492.5|48442.5|48491.5|48441.5|48509|48447.5|48472.5|48409|277
1695060900000|2023-09-18 18:15:00|48492.5|48442.5|48516.5|48466.5|48529|48467.5|48487|48424|225
1695061200000|2023-09-18 18:20:00|48507.5|48457.5|48492.5|48442.5|48531|48468.5|48487.5|48426|273
1695061500000|2023-09-18 18:25:00|48493.5|48443.5|48492.5|48442.5|48519|48458.5|48482.5|48424|180
1695061800000|2023-09-18 18:30:00|48498.5|48448.5|48501.5|48451.5|48519|48463.5|48492.5|48429|169
1695062100000|2023-09-18 18:35:00|48498.5|48448.5|48495|48445|48519|48458.5|48488|48424|185
1695062400000|2023-09-18 18:40:00|48505|48455|48497.5|48447.5|48519|48458.5|48492.5|48431|222
1695062700000|2023-09-18 18:45:00|48503.5|48453.5|48508.5|48458.5|48519|48458.5|48492.5|48429|185
1695063000000|2023-09-18 18:50:00|48498.5|48448.5|48522.5|48472.5|48539|48485|48497.5|48434|196
1695063300000|2023-09-18 18:55:00|48531|48481|48544|48464|48551|48494|48513.5|48451|379
1695063600000|2023-09-18 19:00:00|48522.5|48472.5|48530|48480|48545|48489|48517.5|48454|199
1695063900000|2023-09-18 19:05:00|48534|48484|48529|48479|48549|48489|48512.5|48451|139
1695064200000|2023-09-18 19:10:00|48517.5|48467.5|48528.5|48478.5|48544|48489|48517.5|48454|151
1695064500000|2023-09-18 19:15:00|48534|48484|48541|48491|48554|48504|48518.5|48468.5|204
1695064800000|2023-09-18 19:20:00|48543.5|48493.5|48559|48509|48565|48515|48538.5|48488.5|165
1695065100000|2023-09-18 19:25:00|48564|48514|48553.5|48503.5|48575|48525|48548.5|48498.5|176
1695065400000|2023-09-18 19:30:00|48551.5|48501.5|48565|48515|48569|48519|48548.5|48498.5|156
1695065700000|2023-09-18 19:35:00|48555|48505|48564|48514|48569|48519|48542.5|48492.5|180
1695066000000|2023-09-18 19:40:00|48555|48505|48594|48544|48604|48548.5|48555|48499|220
1695066300000|2023-09-18 19:45:00|48599|48549|48576|48526|48606|48549|48568.5|48506|209
1695066600000|2023-09-18 19:50:00|48584|48534|48594|48544|48609|48554|48573.5|48511|142
1695066900000|2023-09-18 19:55:00|48596.5|48546.5|48594|48514|48609|48549|48573.5|48511|157
1695125400000|2023-09-19 12:10:00|48455.5|48375.5|48493|48413|48513|48453.5|48445.5|48375.5|315
1695125700000|2023-09-19 12:15:00|48479|48429|48512|48462|48538|48480.5|48449.5|48385|472
1695126000000|2023-09-19 12:20:00|48505|48455|48565|48485|48588|48524.5|48505|48445|533
1695126300000|2023-09-19 12:25:00|48548|48498|48563|48483|48575|48514.5|48524.5|48468|458
1695126600000|2023-09-19 12:30:00|48539.5|48489.5|48539.5|48489.5|48583|48519.5|48496.5|48433|594
1695126900000|2023-09-19 12:35:00|48544.5|48494.5|48545|48495|48595|48535|48535|48475|601
1695127200000|2023-09-19 12:40:00|48547.5|48497.5|48587.5|48537.5|48618|48557.5|48533.5|48473|536
1695127500000|2023-09-19 12:45:00|48572.5|48522.5|48508.5|48458.5|48588|48527.5|48505|48443|417
1695127800000|2023-09-19 12:50:00|48502.5|48452.5|48511.5|48461.5|48538|48475|48485|48423|528
1695128100000|2023-09-19 12:55:00|48515|48465|48547.5|48467.5|48578|48515|48506.5|48443|638
1695128400000|2023-09-19 13:00:00|48523.5|48473.5|48562.5|48512.5|48628|48565|48515|48453|703
1695128700000|2023-09-19 13:05:00|48578|48498|48582.5|48532.5|48612.5|48548|48541.5|48478|747
1695129000000|2023-09-19 13:10:00|48567|48517|48562|48512|48592|48527.5|48541.5|48478|612
1695129300000|2023-09-19 13:15:00|48557.5|48507.5|48617.5|48567.5|48628|48567.5|48557.5|48494.5|578
1695129600000|2023-09-19 13:20:00|48625|48575|48575|48525|48638|48575|48566.5|48502|562
1695129900000|2023-09-19 13:25:00|48577.5|48527.5|48573|48493|48593|48535|48525.5|48465|686
1695130200000|2023-09-19 13:30:00|48550.5|48500.5|48548|48498|48578|48515|48517.5|48463|772
1695130500000|2023-09-19 13:35:00|48553.5|48503.5|48564.5|48484.5|48578|48515|48511.5|48455|634
1695130800000|2023-09-19 13:40:00|48534|48484|48531.5|48481.5|48583|48525|48507.5|48445|567
1695131100000|2023-09-19 13:45:00|48550|48470|48525|48475|48568|48503|48502.5|48438|676
1695131400000|2023-09-19 13:50:00|48515.5|48465.5|48526|48476|48564.5|48505|48506.5|48443|582
1695131700000|2023-09-19 13:55:00|48540|48460|48568|48488|48568|48507.5|48521.5|48458|563
1695132000000|2023-09-19 14:00:00|48553.5|48503.5|48585|48535|48607|48545|48552|48490|604
1695132300000|2023-09-19 14:05:00|48598|48518|48597.5|48547.5|48628|48565|48572.5|48518|539
1695132600000|2023-09-19 14:10:00|48603|48553|48635.5|48585.5|48658|48595|48595.5|48532|582
1695132900000|2023-09-19 14:15:00|48654|48574|48644|48564|48674|48615|48618|48554|494
1695133200000|2023-09-19 14:20:00|48635|48585|48647|48567|48664|48605|48621.5|48564|449
1695133500000|2023-09-19 14:25:00|48631.5|48581.5|48623.5|48573.5|48664|48605|48623.5|48561|415
1695133800000|2023-09-19 14:30:00|48628.5|48578.5|48628.5|48578.5|48659|48595|48606.5|48544|439
1695134100000|2023-09-19 14:35:00|48644|48564|48621|48571|48654|48588.5|48606.5|48544|382
1695134400000|2023-09-19 14:40:00|48636|48556|48612|48562|48641|48578.5|48587.5|48522|355
1695134700000|2023-09-19 14:45:00|48616|48566|48603|48553|48626|48568.5|48581.5|48519|361
1695135000000|2023-09-19 14:50:00|48601.5|48551.5|48603|48553|48639|48575|48592|48529|308
1695135300000|2023-09-19 14:55:00|48603.5|48553.5|48602|48552|48624|48563.5|48575|48514|483
1695135600000|2023-09-19 15:00:00|48606|48556|48629.5|48549.5|48639|48578|48602|48541|331
1695135900000|2023-09-19 15:05:00|48626|48546|48622.5|48572.5|48639|48578.5|48593|48529|374
1695136200000|2023-09-19 15:10:00|48628|48578|48588|48538|48644|48583.5|48588|48529|434
1695136500000|2023-09-19 15:15:00|48588.5|48538.5|48596.5|48546.5|48629|48565|48585|48524|371
1695136800000|2023-09-19 15:20:00|48610|48530|48639|48559|48641|48578.5|48585|48525|353
1695137100000|2023-09-19 15:25:00|48622.5|48572.5|48608.5|48558.5|48641|48578.5|48601.5|48539|333
1695137400000|2023-09-19 15:30:00|48607.5|48557.5|48609|48529|48634|48568.5|48583.5|48521|277
1695137700000|2023-09-19 15:35:00|48605|48525|48582.5|48532.5|48607.5|48545|48571.5|48509|243
1695138000000|2023-09-19 15:40:00|48588.5|48538.5|48587.5|48537.5|48609|48545|48575|48514|285
1695138300000|2023-09-19 15:45:00|48598.5|48548.5|48587.5|48537.5|48619|48555|48585|48522.5|294
1695138600000|2023-09-19 15:50:00|48591.5|48541.5|48602.5|48552.5|48624|48564|48585|48522.5|306
1695138900000|2023-09-19 15:55:00|48598|48548|48614|48564|48634|48569|48591.5|48527.5|254
1695139200000|2023-09-19 16:00:00|48631|48551|48607.5|48557.5|48634|48569|48592.5|48527.5|251
1695139500000|2023-09-19 16:05:00|48609|48559|48617.5|48537.5|48631|48569|48591.5|48529|362
1695139800000|2023-09-19 16:10:00|48606.5|48556.5|48629|48549|48629|48569|48591.5|48529|302
1695140100000|2023-09-19 16:15:00|48611.5|48561.5|48614|48564|48634|48573.5|48601.5|48544|333
1695140400000|2023-09-19 16:20:00|48616.5|48566.5|48622.5|48572.5|48641|48579|48601.5|48547.5|318
1695140700000|2023-09-19 16:25:00|48629|48579|48654|48604|48674|48609|48613.5|48554|352
1695141000000|2023-09-19 16:30:00|48653.5|48603.5|48667.5|48617.5|48684|48619|48643.5|48584|370
1695141300000|2023-09-19 16:35:00|48664|48614|48690|48610|48696|48633.5|48657.5|48599|352
1695141600000|2023-09-19 16:40:00|48678.5|48628.5|48685|48605|48696|48631.5|48643.5|48590|409
1695141900000|2023-09-19 16:45:00|48673.5|48623.5|48678.5|48628.5|48704|48639|48653.5|48599|306
1695142200000|2023-09-19 16:50:00|48682.5|48632.5|48672.5|48622.5|48701|48638.5|48661.5|48605|234
1695142500000|2023-09-19 16:55:00|48669|48619|48663.5|48613.5|48694|48629|48656.5|48604|235
1695142800000|2023-09-19 17:00:00|48674|48624|48686.5|48636.5|48704|48639|48656.5|48599|308
1695143100000|2023-09-19 17:05:00|48684|48634|48696|48646|48711|48649|48666.5|48614|353
1695143400000|2023-09-19 17:10:00|48694|48644|48687.5|48637.5|48716.5|48649|48676.5|48624|189
1695143700000|2023-09-19 17:15:00|48694|48644|48696.5|48646.5|48709|48648.5|48671.5|48605|244
1695144000000|2023-09-19 17:20:00|48711|48631|48685|48605|48714|48649|48658.5|48605|222
1695144300000|2023-09-19 17:25:00|48692.5|48612.5|48686|48606|48704|48639|48658.5|48605|212
1695144600000|2023-09-19 17:30:00|48674|48624|48653.5|48603.5|48689|48625|48636.5|48576|338
1695144900000|2023-09-19 17:35:00|48654|48604|48685|48605|48685|48608.5|48626.5|48572.5|323
1695145200000|2023-09-19 17:40:00|48658.5|48608.5|48653.5|48603.5|48685|48614|48628.5|48574|325
1695145500000|2023-09-19 17:45:00|48670|48590|48654|48604|48685|48615|48638.5|48584|306
1695145800000|2023-09-19 17:50:00|48659|48609|48683.5|48633.5|48701|48638.5|48641.5|48587.5|402
1695146100000|2023-09-19 17:55:00|48686.5|48636.5|48687.5|48637.5|48709|48645|48658.5|48605|270
1695146400000|2023-09-19 18:00:00|48692.5|48642.5|48685|48605|48711|48646.5|48658.5|48605|296
1695146700000|2023-09-19 18:05:00|48658.5|48608.5|48704|48624|48711|48648.5|48658.5|48605|360
1695147000000|2023-09-19 18:10:00|48685|48635|48685|48605|48714|48653.5|48658.5|48605|304
1695147300000|2023-09-19 18:15:00|48704|48654|48717.5|48667.5|48741|48678.5|48658.5|48605|477
1695147600000|2023-09-19 18:20:00|48721.5|48671.5|48717.5|48667.5|48739|48675|48698.5|48644|342
1695147900000|2023-09-19 18:25:00|48722.5|48672.5|48727.5|48677.5|48751|48688.5|48707.5|48655|245
1695148200000|2023-09-19 18:30:00|48733.5|48683.5|48733.5|48683.5|48749|48687.5|48713.5|48657.5|194
1695148500000|2023-09-19 18:35:00|48730|48680|48743.5|48693.5|48769|48708.5|48716.5|48664|376
1695148800000|2023-09-19 18:40:00|48742.5|48692.5|48752.5|48702.5|48781|48718.5|48726.5|48671.5|419
1695149100000|2023-09-19 18:45:00|48743.5|48693.5|48767.5|48717.5|48794|48728.5|48731.5|48676.5|378
1695149400000|2023-09-19 18:50:00|48768.5|48718.5|48766.5|48716.5|48794|48731.5|48751.5|48699|369
1695149700000|2023-09-19 18:55:00|48773.5|48723.5|48763.5|48713.5|48792.5|48727.5|48747.5|48691|341
1695150000000|2023-09-19 19:00:00|48758.5|48708.5|48757|48707|48784|48718.5|48747.5|48689|401
1695150300000|2023-09-19 19:05:00|48774|48694|48768|48688|48779|48716.5|48735.5|48680|312
1695150600000|2023-09-19 19:10:00|48752|48702|48766.5|48686.5|48773|48708.5|48736.5|48676.5|280
1695150900000|2023-09-19 19:15:00|48753.5|48703.5|48757.5|48707.5|48778|48715|48731.5|48681.5|342
1695151200000|2023-09-19 19:20:00|48755.5|48705.5|48748.5|48698.5|48775|48715|48740.5|48688|197
1695151500000|2023-09-19 19:25:00|48757.5|48707.5|48767.5|48717.5|48783|48718.5|48745.5|48691.5|170
1695151800000|2023-09-19 19:30:00|48758.5|48708.5|48736.5|48686.5|48780|48718.5|48731.5|48670|217
1695152100000|2023-09-19 19:35:00|48737.5|48687.5|48738.5|48688.5|48763|48698.5|48723.5|48666.5|289
1695152400000|2023-09-19 19:40:00|48735|48685|48742.5|48692.5|48758|48694.5|48718.5|48658|208
1695152700000|2023-09-19 19:45:00|48758|48678|48745|48665|48758|48694.5|48718.5|48663|195
1695153000000|2023-09-19 19:50:00|48729.5|48679.5|48755|48675|48758|48694.5|48718.5|48662.5|256
1695153300000|2023-09-19 19:55:00|48742|48692|48752|48702|48773|48709.5|48727.5|48673|256
1695125400000|2023-09-19 12:10:00|48455.5|48375.5|48493|48413|48513|48453.5|48445.5|48375.5|315
1695125700000|2023-09-19 12:15:00|48479|48429|48512|48462|48538|48480.5|48449.5|48385|472
1695126000000|2023-09-19 12:20:00|48505|48455|48565|48485|48588|48524.5|48505|48445|533
1695126300000|2023-09-19 12:25:00|48548|48498|48563|48483|48575|48514.5|48524.5|48468|458
1695126600000|2023-09-19 12:30:00|48539.5|48489.5|48539.5|48489.5|48583|48519.5|48496.5|48433|594
1695126900000|2023-09-19 12:35:00|48544.5|48494.5|48545|48495|48595|48535|48535|48475|601
1695127200000|2023-09-19 12:40:00|48547.5|48497.5|48587.5|48537.5|48618|48557.5|48533.5|48473|536
1695127500000|2023-09-19 12:45:00|48572.5|48522.5|48508.5|48458.5|48588|48527.5|48505|48443|417
1695127800000|2023-09-19 12:50:00|48502.5|48452.5|48511.5|48461.5|48538|48475|48485|48423|528
1695128100000|2023-09-19 12:55:00|48515|48465|48547.5|48467.5|48578|48515|48506.5|48443|638
1695128400000|2023-09-19 13:00:00|48523.5|48473.5|48562.5|48512.5|48628|48565|48515|48453|703
1695128700000|2023-09-19 13:05:00|48578|48498|48582.5|48532.5|48612.5|48548|48541.5|48478|747
1695129000000|2023-09-19 13:10:00|48567|48517|48562|48512|48592|48527.5|48541.5|48478|612
1695129300000|2023-09-19 13:15:00|48557.5|48507.5|48617.5|48567.5|48628|48567.5|48557.5|48494.5|578
1695129600000|2023-09-19 13:20:00|48625|48575|48575|48525|48638|48575|48566.5|48502|562
1695129900000|2023-09-19 13:25:00|48577.5|48527.5|48573|48493|48593|48535|48525.5|48465|686
1695130200000|2023-09-19 13:30:00|48550.5|48500.5|48548|48498|48578|48515|48517.5|48463|772
1695130500000|2023-09-19 13:35:00|48553.5|48503.5|48564.5|48484.5|48578|48515|48511.5|48455|634
1695130800000|2023-09-19 13:40:00|48534|48484|48531.5|48481.5|48583|48525|48507.5|48445|567
1695131100000|2023-09-19 13:45:00|48550|48470|48525|48475|48568|48503|48502.5|48438|676
1695131400000|2023-09-19 13:50:00|48515.5|48465.5|48526|48476|48564.5|48505|48506.5|48443|582
1695131700000|2023-09-19 13:55:00|48540|48460|48568|48488|48568|48507.5|48521.5|48458|563
1695132000000|2023-09-19 14:00:00|48553.5|48503.5|48585|48535|48607|48545|48552|48490|604
1695132300000|2023-09-19 14:05:00|48598|48518|48597.5|48547.5|48628|48565|48572.5|48518|539
1695132600000|2023-09-19 14:10:00|48603|48553|48635.5|48585.5|48658|48595|48595.5|48532|582
1695132900000|2023-09-19 14:15:00|48654|48574|48644|48564|48674|48615|48618|48554|494
1695133200000|2023-09-19 14:20:00|48635|48585|48647|48567|48664|48605|48621.5|48564|449
1695133500000|2023-09-19 14:25:00|48631.5|48581.5|48623.5|48573.5|48664|48605|48623.5|48561|415
1695133800000|2023-09-19 14:30:00|48628.5|48578.5|48628.5|48578.5|48659|48595|48606.5|48544|439
1695134100000|2023-09-19 14:35:00|48644|48564|48621|48571|48654|48588.5|48606.5|48544|382
1695134400000|2023-09-19 14:40:00|48636|48556|48612|48562|48641|48578.5|48587.5|48522|355
1695134700000|2023-09-19 14:45:00|48616|48566|48603|48553|48626|48568.5|48581.5|48519|361
1695135000000|2023-09-19 14:50:00|48601.5|48551.5|48603|48553|48639|48575|48592|48529|308
1695135300000|2023-09-19 14:55:00|48603.5|48553.5|48602|48552|48624|48563.5|48575|48514|483
1695135600000|2023-09-19 15:00:00|48606|48556|48629.5|48549.5|48639|48578|48602|48541|331
1695135900000|2023-09-19 15:05:00|48626|48546|48622.5|48572.5|48639|48578.5|48593|48529|374
1695136200000|2023-09-19 15:10:00|48628|48578|48588|48538|48644|48583.5|48588|48529|434
1695136500000|2023-09-19 15:15:00|48588.5|48538.5|48596.5|48546.5|48629|48565|48585|48524|371
1695136800000|2023-09-19 15:20:00|48610|48530|48639|48559|48641|48578.5|48585|48525|353
1695137100000|2023-09-19 15:25:00|48622.5|48572.5|48608.5|48558.5|48641|48578.5|48601.5|48539|333
1695137400000|2023-09-19 15:30:00|48607.5|48557.5|48609|48529|48634|48568.5|48583.5|48521|277
1695137700000|2023-09-19 15:35:00|48605|48525|48582.5|48532.5|48607.5|48545|48571.5|48509|243
1695138000000|2023-09-19 15:40:00|48588.5|48538.5|48587.5|48537.5|48609|48545|48575|48514|285
1695138300000|2023-09-19 15:45:00|48598.5|48548.5|48587.5|48537.5|48619|48555|48585|48522.5|294
1695138600000|2023-09-19 15:50:00|48591.5|48541.5|48602.5|48552.5|48624|48564|48585|48522.5|306
1695138900000|2023-09-19 15:55:00|48598|48548|48614|48564|48634|48569|48591.5|48527.5|254
1695139200000|2023-09-19 16:00:00|48631|48551|48607.5|48557.5|48634|48569|48592.5|48527.5|251
1695139500000|2023-09-19 16:05:00|48609|48559|48617.5|48537.5|48631|48569|48591.5|48529|362
1695139800000|2023-09-19 16:10:00|48606.5|48556.5|48629|48549|48629|48569|48591.5|48529|302
1695140100000|2023-09-19 16:15:00|48611.5|48561.5|48614|48564|48634|48573.5|48601.5|48544|333
1695140400000|2023-09-19 16:20:00|48616.5|48566.5|48622.5|48572.5|48641|48579|48601.5|48547.5|318
1695140700000|2023-09-19 16:25:00|48629|48579|48654|48604|48674|48609|48613.5|48554|352
1695141000000|2023-09-19 16:30:00|48653.5|48603.5|48667.5|48617.5|48684|48619|48643.5|48584|370
1695141300000|2023-09-19 16:35:00|48664|48614|48690|48610|48696|48633.5|48657.5|48599|352
1695141600000|2023-09-19 16:40:00|48678.5|48628.5|48685|48605|48696|48631.5|48643.5|48590|409
1695141900000|2023-09-19 16:45:00|48673.5|48623.5|48678.5|48628.5|48704|48639|48653.5|48599|306
1695142200000|2023-09-19 16:50:00|48682.5|48632.5|48672.5|48622.5|48701|48638.5|48661.5|48605|234
1695142500000|2023-09-19 16:55:00|48669|48619|48663.5|48613.5|48694|48629|48656.5|48604|235
1695142800000|2023-09-19 17:00:00|48674|48624|48686.5|48636.5|48704|48639|48656.5|48599|308
1695143100000|2023-09-19 17:05:00|48684|48634|48696|48646|48711|48649|48666.5|48614|353
1695143400000|2023-09-19 17:10:00|48694|48644|48687.5|48637.5|48716.5|48649|48676.5|48624|189
1695143700000|2023-09-19 17:15:00|48694|48644|48696.5|48646.5|48709|48648.5|48671.5|48605|244
1695144000000|2023-09-19 17:20:00|48711|48631|48685|48605|48714|48649|48658.5|48605|222
1695144300000|2023-09-19 17:25:00|48692.5|48612.5|48686|48606|48704|48639|48658.5|48605|212
1695144600000|2023-09-19 17:30:00|48674|48624|48653.5|48603.5|48689|48625|48636.5|48576|338
1695144900000|2023-09-19 17:35:00|48654|48604|48685|48605|48685|48608.5|48626.5|48572.5|323
1695145200000|2023-09-19 17:40:00|48658.5|48608.5|48653.5|48603.5|48685|48614|48628.5|48574|325
1695145500000|2023-09-19 17:45:00|48670|48590|48654|48604|48685|48615|48638.5|48584|306
1695145800000|2023-09-19 17:50:00|48659|48609|48683.5|48633.5|48701|48638.5|48641.5|48587.5|402
1695146100000|2023-09-19 17:55:00|48686.5|48636.5|48687.5|48637.5|48709|48645|48658.5|48605|270
1695146400000|2023-09-19 18:00:00|48692.5|48642.5|48685|48605|48711|48646.5|48658.5|48605|296
1695146700000|2023-09-19 18:05:00|48658.5|48608.5|48704|48624|48711|48648.5|48658.5|48605|360
1695147000000|2023-09-19 18:10:00|48685|48635|48685|48605|48714|48653.5|48658.5|48605|304
1695147300000|2023-09-19 18:15:00|48704|48654|48717.5|48667.5|48741|48678.5|48658.5|48605|477
1695147600000|2023-09-19 18:20:00|48721.5|48671.5|48717.5|48667.5|48739|48675|48698.5|48644|342
1695147900000|2023-09-19 18:25:00|48722.5|48672.5|48727.5|48677.5|48751|48688.5|48707.5|48655|245
1695148200000|2023-09-19 18:30:00|48733.5|48683.5|48733.5|48683.5|48749|48687.5|48713.5|48657.5|194
1695148500000|2023-09-19 18:35:00|48730|48680|48743.5|48693.5|48769|48708.5|48716.5|48664|376
1695148800000|2023-09-19 18:40:00|48742.5|48692.5|48752.5|48702.5|48781|48718.5|48726.5|48671.5|419
1695149100000|2023-09-19 18:45:00|48743.5|48693.5|48767.5|48717.5|48794|48728.5|48731.5|48676.5|378
1695149400000|2023-09-19 18:50:00|48768.5|48718.5|48766.5|48716.5|48794|48731.5|48751.5|48699|369
1695149700000|2023-09-19 18:55:00|48773.5|48723.5|48763.5|48713.5|48792.5|48727.5|48747.5|48691|341
1695150000000|2023-09-19 19:00:00|48758.5|48708.5|48757|48707|48784|48718.5|48747.5|48689|401
1695150300000|2023-09-19 19:05:00|48774|48694|48768|48688|48779|48716.5|48735.5|48680|312
1695150600000|2023-09-19 19:10:00|48752|48702|48766.5|48686.5|48773|48708.5|48736.5|48676.5|280
1695150900000|2023-09-19 19:15:00|48753.5|48703.5|48757.5|48707.5|48778|48715|48731.5|48681.5|342
1695151200000|2023-09-19 19:20:00|48755.5|48705.5|48748.5|48698.5|48775|48715|48740.5|48688|197
1695151500000|2023-09-19 19:25:00|48757.5|48707.5|48767.5|48717.5|48783|48718.5|48745.5|48691.5|170
1695151800000|2023-09-19 19:30:00|48758.5|48708.5|48736.5|48686.5|48780|48718.5|48731.5|48670|217
1695152100000|2023-09-19 19:35:00|48737.5|48687.5|48738.5|48688.5|48763|48698.5|48723.5|48666.5|289
1695152400000|2023-09-19 19:40:00|48735|48685|48742.5|48692.5|48758|48694.5|48718.5|48658|208
1695152700000|2023-09-19 19:45:00|48758|48678|48745|48665|48758|48694.5|48718.5|48663|195
1695153000000|2023-09-19 19:50:00|48729.5|48679.5|48755|48675|48758|48694.5|48718.5|48662.5|256
1695153300000|2023-09-19 19:55:00|48742|48692|48752|48702|48773|48709.5|48727.5|48673|256
1695211800000|2023-09-20 12:10:00|48617|48537|48611.5|48561.5|48634|48571.5|48584|48532|205
1695212100000|2023-09-20 12:15:00|48614|48564|48546|48496|48637|48571.5|48546|48494|338
1695212400000|2023-09-20 12:20:00|48556.5|48506.5|48541.5|48491.5|48572.5|48507.5|48488.5|48438.5|466
1695212700000|2023-09-20 12:25:00|48545|48495|48559.5|48509.5|48602|48545|48513.5|48463.5|393
1695213000000|2023-09-20 12:30:00|48561.5|48511.5|48582.5|48532.5|48617|48555|48553.5|48502|487
1695213300000|2023-09-20 12:35:00|48575|48525|48595|48545|48632|48571.5|48575|48519|417
1695213600000|2023-09-20 12:40:00|48601.5|48551.5|48579.5|48529.5|48635|48571.5|48574.5|48514|350
1695213900000|2023-09-20 12:45:00|48599|48519|48552.5|48502.5|48617|48555|48544.5|48484|434
1695214200000|2023-09-20 12:50:00|48565|48485|48539.5|48489.5|48565|48504.5|48524.5|48474.5|298
1695214500000|2023-09-20 12:55:00|48565|48485|48534.5|48484.5|48565|48505|48524.5|48474.5|247
1695214800000|2023-09-20 13:00:00|48532|48482|48497.5|48447.5|48570|48499.5|48479.5|48429.5|330
1695215100000|2023-09-20 13:05:00|48494.5|48444.5|48470|48420|48565|48485|48465|48407|476
1695215400000|2023-09-20 13:10:00|48474.5|48424.5|48499.5|48449.5|48512|48449.5|48464.5|48407|364
1695215700000|2023-09-20 13:15:00|48492.5|48442.5|48522.5|48472.5|48565|48485|48492|48430|377
1695216000000|2023-09-20 13:20:00|48517.5|48467.5|48565|48485|48565|48485.5|48499.5|48442|365
1695216300000|2023-09-20 13:25:00|48516.5|48466.5|48527|48447|48565|48485|48465|48407|455
1695216600000|2023-09-20 13:30:00|48504.5|48454.5|48506.5|48456.5|48565|48492.5|48489.5|48432|569
1695216900000|2023-09-20 13:35:00|48565|48485|48492.5|48442.5|48565|48485|48479.5|48422|429
1695217200000|2023-09-20 13:40:00|48497.5|48447.5|48484|48404|48517|48452.5|48449.5|48392|492
1695217500000|2023-09-20 13:45:00|48465|48415|48475|48425|48502|48435.5|48449.5|48392|449
1695217800000|2023-09-20 13:50:00|48492|48412|48569|48489|48569|48489|48452.5|48394|513
1695218100000|2023-09-20 13:55:00|48498|48448|48494.5|48444.5|48569|48489|48474.5|48417|424
1695218400000|2023-09-20 14:00:00|48493|48443|48509.5|48459.5|48569|48489|48469.5|48412|461
1695218700000|2023-09-20 14:05:00|48507|48457|48505.5|48455.5|48541.5|48476.5|48484.5|48426|499
1695219000000|2023-09-20 14:10:00|48504.5|48454.5|48533|48483|48556|48495.5|48489.5|48426|392
1695219300000|2023-09-20 14:15:00|48529.5|48479.5|48531.5|48481.5|48556|48495|48514.5|48456|460
1695219600000|2023-09-20 14:20:00|48524.5|48474.5|48522|48472|48566.5|48505|48504.5|48445|327
1695219900000|2023-09-20 14:25:00|48524.5|48474.5|48529.5|48479.5|48556.5|48495|48509.5|48447|367
1695220200000|2023-09-20 14:30:00|48545|48465|48550|48470|48561.5|48505|48524.5|48465|419
1695220500000|2023-09-20 14:35:00|48529.5|48479.5|48514.5|48464.5|48559|48495|48504.5|48443.5|342
1695220800000|2023-09-20 14:40:00|48530|48450|48527|48447|48536.5|48475|48494.5|48433.5|285
1695221100000|2023-09-20 14:45:00|48526.5|48446.5|48526.5|48476.5|48550|48486.5|48504.5|48443.5|362
1695221400000|2023-09-20 14:50:00|48527|48477|48506.5|48456.5|48545|48485|48494.5|48433.5|306
1695221700000|2023-09-20 14:55:00|48499.5|48449.5|48497|48447|48526.5|48465|48484.5|48420|361
1695222000000|2023-09-20 15:00:00|48492|48442|48541.5|48461.5|48545|48479.5|48484.5|48423.5|399
1695222300000|2023-09-20 15:05:00|48519.5|48469.5|48504.5|48454.5|48537|48476.5|48499.5|48437.5|294
1695222600000|2023-09-20 15:10:00|48507|48457|48496.5|48446.5|48522|48457|48464.5|48402.5|283
1695222900000|2023-09-20 15:15:00|48489.5|48439.5|48491.5|48411.5|48515|48455|48459.5|48405|288
1695223200000|2023-09-20 15:20:00|48474.5|48424.5|48487|48437|48506.5|48445|48464.5|48402.5|322
1695223500000|2023-09-20 15:25:00|48484.5|48434.5|48479.5|48429.5|48502|48436.5|48459.5|48400|361
1695223800000|2023-09-20 15:30:00|48495|48415|48469.5|48419.5|48500|48435.5|48464.5|48402.5|271
1695224100000|2023-09-20 15:35:00|48464.5|48414.5|48472.5|48422.5|48491.5|48425.5|48454.5|48395|164
1695224400000|2023-09-20 15:40:00|48469.5|48419.5|48486.5|48436.5|48506.5|48446.5|48459.5|48397.5|188
1695224700000|2023-09-20 15:45:00|48487|48437|48506.5|48456.5|48525|48465|48479.5|48417.5|272
1695225000000|2023-09-20 15:50:00|48504.5|48454.5|48501.5|48451.5|48530|48465.5|48494.5|48432.5|233
1695225300000|2023-09-20 15:55:00|48504.5|48454.5|48497|48447|48520|48456.5|48484.5|48422.5|180
1695225600000|2023-09-20 16:00:00|48495.5|48445.5|48504.5|48454.5|48540|48475|48489.5|48429.5|323
1695225900000|2023-09-20 16:05:00|48502|48452|48502|48452|48525|48465|48489.5|48427.5|261
1695226200000|2023-09-20 16:10:00|48522|48442|48511.5|48461.5|48540|48475|48499.5|48437.5|241
1695226500000|2023-09-20 16:15:00|48509.5|48459.5|48529|48449|48531.5|48466.5|48494.5|48432.5|173
1695226800000|2023-09-20 16:20:00|48515|48465|48511.5|48461.5|48531.5|48470|48499.5|48445|202
1695227100000|2023-09-20 16:25:00|48505.5|48455.5|48501.5|48451.5|48530|48465.5|48489.5|48430|231
1695227400000|2023-09-20 16:30:00|48513.5|48433.5|48506.5|48456.5|48526.5|48465|48492|48430.5|217
1695227700000|2023-09-20 16:35:00|48500.5|48450.5|48495.5|48445.5|48520|48456.5|48484.5|48425|139
1695228000000|2023-09-20 16:40:00|48489.5|48439.5|48476.5|48426.5|48515|48455|48464.5|48405|259
1695228300000|2023-09-20 16:45:00|48475|48425|48485.5|48435.5|48501.5|48440.5|48464.5|48402|334
1695228600000|2023-09-20 16:50:00|48487.5|48437.5|48491.5|48441.5|48510|48446.5|48460.5|48410|218
1695228900000|2023-09-20 16:55:00|48485|48435|48466.5|48416.5|48505|48445|48459.5|48400|180
1695229200000|2023-09-20 17:00:00|48470.5|48420.5|48507|48457|48535|48475|48459.5|48400|303
1695229500000|2023-09-20 17:05:00|48510|48460|48505|48455|48547|48485.5|48504.5|48442|300
1695229800000|2023-09-20 17:10:00|48505.5|48455.5|48512|48462|48535|48475|48494.5|48437|233
1695230100000|2023-09-20 17:15:00|48520|48470|48526.5|48476.5|48545|48485|48509.5|48450|242
1695230400000|2023-09-20 17:20:00|48528|48478|48548|48498|48566.5|48505|48519.5|48460|223
1695230700000|2023-09-20 17:25:00|48550|48500|48571.5|48521.5|48585|48525.5|48539.5|48484|256
1695231000000|2023-09-20 17:30:00|48565.5|48515.5|48571.5|48521.5|48591.5|48530.5|48556.5|48500|218
1695231300000|2023-09-20 17:35:00|48572.5|48522.5|48600.5|48550.5|48619|48555|48562.5|48505|375
1695231600000|2023-09-20 17:40:00|48602.5|48552.5|48605|48525|48630|48565.5|48579.5|48522|352
1695231900000|2023-09-20 17:45:00|48595|48545|48576.5|48526.5|48609|48545.5|48567.5|48510|293
1695232200000|2023-09-20 17:50:00|48575|48525|48584|48504|48596.5|48531.5|48547.5|48495|361
1695232500000|2023-09-20 17:55:00|48565|48515|48557|48507|48585|48525|48536.5|48479.5|320
1695232800000|2023-09-20 18:00:00|48554.5|48504.5|48670.5|48620.5|48700|48638|48554.5|48504.5|858
1695233100000|2023-09-20 18:05:00|48685|48605|48652.5|48602.5|48730|48668|48624.5|48565|821
1695233400000|2023-09-20 18:10:00|48653|48603|48623.5|48573.5|48685|48625|48608.5|48550|760
1695233700000|2023-09-20 18:15:00|48622.5|48572.5|48600|48550|48657|48595.5|48587.5|48535|686
1695234000000|2023-09-20 18:20:00|48598.5|48548.5|48589.5|48539.5|48632|48570|48578.5|48520|565
1695234300000|2023-09-20 18:25:00|48579.5|48529.5|48610.5|48560.5|48635|48570.5|48558.5|48502|530
1695234600000|2023-09-20 18:30:00|48611|48561|48588.5|48538.5|48640|48585|48498.5|48440|818
1695234900000|2023-09-20 18:35:00|48587.5|48537.5|48570|48520|48605|48540.5|48525|48462|810
1695235200000|2023-09-20 18:40:00|48568.5|48518.5|48615|48535|48630|48570.5|48554.5|48502|747
1695235500000|2023-09-20 18:45:00|48600.5|48550.5|48677|48597|48680|48615.5|48593.5|48535|615
1695235800000|2023-09-20 18:50:00|48663.5|48613.5|48685|48605|48705|48645|48628.5|48570|637
1695236100000|2023-09-20 18:55:00|48670|48620|48677|48627|48700|48635.5|48638.5|48580|554
1695236400000|2023-09-20 19:00:00|48695|48615|48670.5|48620.5|48705|48645|48647.5|48592|535
1695236700000|2023-09-20 19:05:00|48682|48602|48670|48620|48692|48635|48642.5|48585|432
1695237000000|2023-09-20 19:10:00|48685|48605|48713.5|48663.5|48732|48670.5|48662.5|48602|442
1695237300000|2023-09-20 19:15:00|48715.5|48665.5|48748.5|48698.5|48770|48705.5|48703.5|48645|414
1695237600000|2023-09-20 19:20:00|48751|48701|48740|48690|48782|48725|48712.5|48655|507
1695237900000|2023-09-20 19:25:00|48738.5|48688.5|48714.5|48664.5|48755|48695|48702.5|48647|408
1695238200000|2023-09-20 19:30:00|48715|48665|48778.5|48698.5|48780|48715.5|48702.5|48647|530
1695238500000|2023-09-20 19:35:00|48773.5|48723.5|48754.5|48704.5|48790|48725|48742.5|48690|459
1695238800000|2023-09-20 19:40:00|48760.5|48710.5|48772.5|48722.5|48792|48730|48734.5|48678.5|406
1695239100000|2023-09-20 19:45:00|48771|48721|48773|48723|48800|48735|48758.5|48700|396
1695239400000|2023-09-20 19:50:00|48780|48730|48803.5|48753.5|48822|48770|48764.5|48705|396
1695239700000|2023-09-20 19:55:00|48815|48765|48820|48770|48826|48775.5|48803.5|48746|272
1695298200000|2023-09-21 12:10:00|49010.5|48960.5|49060.5|49010.5|49080|49020|49009.5|48950|437
1695298500000|2023-09-21 12:15:00|49054.5|49004.5|49130|49080|49135|49081|49035.5|48975|666
1695298800000|2023-09-21 12:20:00|49125|49075|49185|49135|49210|49146|49122|49065|639
1695299100000|2023-09-21 12:25:00|49189.5|49139.5|49183|49133|49217|49153|49155.5|49095.5|587
1695299400000|2023-09-21 12:30:00|49212.5|49132.5|49240.5|49190.5|49272|49211|49178|49128|780
1695299700000|2023-09-21 12:35:00|49233|49183|49280.5|49230.5|49335|49270.5|49225|49163|703
1695300000000|2023-09-21 12:40:00|49285.5|49235.5|49335|49255|49355|49293|49273|49212|603
1695300300000|2023-09-21 12:45:00|49310.5|49260.5|49290|49240|49380|49315.5|49240.5|49190.5|704
1695300600000|2023-09-21 12:50:00|49295|49245|49277.5|49227.5|49330|49266.5|49243|49193|617
1695300900000|2023-09-21 12:55:00|49278|49228|49245.5|49195.5|49310.5|49260.5|49240.5|49183|512
1695301200000|2023-09-21 13:00:00|49250.5|49200.5|49243|49193|49288|49235.5|49215|49158|683
1695301500000|2023-09-21 13:05:00|49245|49195|49251.5|49201.5|49300.5|49250.5|49234.5|49170.5|572
1695301800000|2023-09-21 13:10:00|49280.5|49230.5|49285.5|49235.5|49318|49265|49245.5|49188|568
1695302100000|2023-09-21 13:15:00|49289|49239|49324.5|49274.5|49363|49305|49286.5|49225.5|592
1695302400000|2023-09-21 13:20:00|49331.5|49281.5|49321.5|49271.5|49363|49305|49300|49238|597
1695302700000|2023-09-21 13:25:00|49337|49257|49267|49187|49339|49285|49241.5|49180.5|535
1695303000000|2023-09-21 13:30:00|49251.5|49201.5|49294|49244|49312|49255|49218.5|49168.5|698
1695303300000|2023-09-21 13:35:00|49293|49243|49301.5|49251.5|49322|49265.5|49265.5|49199.5|623
1695303600000|2023-09-21 13:40:00|49306.5|49256.5|49324|49274|49345|49295|49269.5|49205.5|495
1695303900000|2023-09-21 13:45:00|49320.5|49270.5|49282|49202|49339|49277|49239.5|49182|625
1695304200000|2023-09-21 13:50:00|49264.5|49214.5|49299|49249|49322|49256.5|49238|49177|584
1695304500000|2023-09-21 13:55:00|49296.5|49246.5|49354.5|49304.5|49372|49307|49295.5|49232|587
1695304800000|2023-09-21 14:00:00|49349.5|49299.5|49324.5|49274.5|49367|49301.5|49294.5|49237|567
1695305100000|2023-09-21 14:05:00|49327.5|49277.5|49299.5|49249.5|49352|49287.5|49285|49227|543
1695305400000|2023-09-21 14:10:00|49304.5|49254.5|49283.5|49233.5|49337|49272.5|49274.5|49212|615
1695305700000|2023-09-21 14:15:00|49280.5|49230.5|49222|49142|49297|49237.5|49195|49142|603
1695306000000|2023-09-21 14:20:00|49212.5|49162.5|49197|49117|49232|49168.5|49135|49085|704
1695306300000|2023-09-21 14:25:00|49182.5|49132.5|49210.5|49160.5|49227|49163.5|49165|49109|542
1695306600000|2023-09-21 14:30:00|49212.5|49162.5|49214|49134|49237|49173.5|49165|49107|636
1695306900000|2023-09-21 14:35:00|49199|49149|49160.5|49110.5|49215.5|49153.5|49155|49092|469
1695307200000|2023-09-21 14:40:00|49162|49112|49127|49077|49177|49112.5|49085|49023|546
1695307500000|2023-09-21 14:45:00|49132|49082|49172.5|49122.5|49197|49137.5|49124.5|49062|545
1695307800000|2023-09-21 14:50:00|49175|49125|49200.5|49150.5|49232|49167.5|49165|49107|354
1695308100000|2023-09-21 14:55:00|49197|49147|49186.5|49136.5|49222|49157.5|49165|49112|422
1695308400000|2023-09-21 15:00:00|49185|49135|49143.5|49093.5|49202|49137.5|49137.5|49077|504
1695308700000|2023-09-21 15:05:00|49137|49087|49128.5|49078.5|49164|49102.5|49105|49045.5|561
1695309000000|2023-09-21 15:10:00|49142|49062|49125|49075|49152|49092.5|49105|49045.5|444
1695309300000|2023-09-21 15:15:00|49123.5|49073.5|49170|49090|49178|49113.5|49115|49058|401
1695309600000|2023-09-21 15:20:00|49152.5|49102.5|49167.5|49117.5|49188|49123|49113.5|49063|402
1695309900000|2023-09-21 15:25:00|49172.5|49122.5|49177.5|49127.5|49208|49143.5|49125.5|49075.5|378
1695310200000|2023-09-21 15:30:00|49195|49115|49169|49089|49198|49133.5|49128.5|49078|441
1695310500000|2023-09-21 15:35:00|49157.5|49107.5|49197.5|49147.5|49229|49164.5|49145|49089|491
1695310800000|2023-09-21 15:40:00|49194.5|49144.5|49227.5|49177.5|49244|49183.5|49190.5|49128|456
1695311100000|2023-09-21 15:45:00|49220.5|49170.5|49223|49143|49244|49179|49205|49143|405
1695311400000|2023-09-21 15:50:00|49208.5|49158.5|49236|49186|49259|49194.5|49195|49138|477
1695311700000|2023-09-21 15:55:00|49232.5|49182.5|49245.5|49195.5|49269|49204.5|49225|49168|406
1695312000000|2023-09-21 16:00:00|49244.5|49194.5|49255.5|49205.5|49294|49229.5|49235|49175.5|410
1695312300000|2023-09-21 16:05:00|49257.5|49207.5|49255.5|49205.5|49284|49219.5|49235|49180.5|292
1695312600000|2023-09-21 16:10:00|49262.5|49212.5|49286|49206|49294|49234.5|49245.5|49194|365
1695312900000|2023-09-21 16:15:00|49274.5|49224.5|49267.5|49217.5|49294|49229|49250.5|49193|352
1695313200000|2023-09-21 16:20:00|49265|49215|49257.5|49207.5|49289|49224.5|49240.5|49186|424
1695313500000|2023-09-21 16:25:00|49262.5|49212.5|49250.5|49200.5|49285.5|49220.5|49240.5|49185.5|426
1695313800000|2023-09-21 16:30:00|49255|49205|49245.5|49195.5|49285.5|49220.5|49235.5|49180.5|372
1695314100000|2023-09-21 16:35:00|49271.5|49191.5|49260.5|49210.5|49284|49225.5|49237.5|49180.5|441
1695314400000|2023-09-21 16:40:00|49265|49215|49262.5|49212.5|49289|49226.5|49250.5|49193|320
1695314700000|2023-09-21 16:45:00|49255|49205|49235.5|49185.5|49280.5|49219|49225|49171|317
1695315000000|2023-09-21 16:50:00|49235|49185|49252.5|49202.5|49278|49216.5|49217.5|49167.5|456
1695315300000|2023-09-21 16:55:00|49259|49209|49263.5|49213.5|49281|49216.5|49235|49178|339
1695315600000|2023-09-21 17:00:00|49260.5|49210.5|49253|49203|49286|49225.5|49245|49188|325
1695315900000|2023-09-21 17:05:00|49257.5|49207.5|49260.5|49210.5|49276|49211.5|49235.5|49183|303
1695316200000|2023-09-21 17:10:00|49240.5|49190.5|49231.5|49181.5|49271|49210.5|49220.5|49168|283
1695316500000|2023-09-21 17:15:00|49228|49178|49201.5|49151.5|49246|49186.5|49190.5|49138|391
1695316800000|2023-09-21 17:20:00|49199.5|49149.5|49216.5|49166.5|49236|49170.5|49185.5|49133|420
1695317100000|2023-09-21 17:25:00|49215|49165|49227|49177|49251|49186.5|49205|49148|288
1695317400000|2023-09-21 17:30:00|49246|49166|49236|49156|49251|49186.5|49195.5|49143|431
1695317700000|2023-09-21 17:35:00|49216.5|49166.5|49215.5|49165.5|49236|49170.5|49175|49121|347
1695318000000|2023-09-21 17:40:00|49219|49169|49258|49178|49271|49205.5|49205|49148|336
1695318300000|2023-09-21 17:45:00|49230.5|49180.5|49214|49164|49266|49200.5|49200.5|49140.5|378
1695318600000|2023-09-21 17:50:00|49212|49162|49220.5|49170.5|49246|49180.5|49200.5|49140.5|376
1695318900000|2023-09-21 17:55:00|49205.5|49155.5|49264|49214|49281|49220.5|49205.5|49153|405
1695319200000|2023-09-21 18:00:00|49263|49213|49268|49188|49281|49215.5|49237.5|49183|383
1695319500000|2023-09-21 18:05:00|49254|49204|49280.5|49230.5|49301|49235.5|49235|49175.5|338
1695319800000|2023-09-21 18:10:00|49270.5|49220.5|49316.5|49266.5|49332|49269.5|49257.5|49207.5|397
1695320100000|2023-09-21 18:15:00|49310.5|49260.5|49322|49242|49347|49284.5|49285|49225.5|531
1695320400000|2023-09-21 18:20:00|49304|49254|49313|49233|49330|49264.5|49282.5|49225.5|373
1695320700000|2023-09-21 18:25:00|49302|49252|49324|49274|49345|49279.5|49285.5|49233|379
1695321000000|2023-09-21 18:30:00|49324.5|49274.5|49329.5|49279.5|49355|49294|49307.5|49257.5|344
1695321300000|2023-09-21 18:35:00|49329|49279|49355|49275|49365|49303.5|49300.5|49245|398
1695321600000|2023-09-21 18:40:00|49345.5|49265.5|49338.5|49288.5|49365|49299.5|49320.5|49265.5|327
1695321900000|2023-09-21 18:45:00|49329|49279|49336|49286|49365|49299.5|49310.5|49258|365
1695322200000|2023-09-21 18:50:00|49334.5|49284.5|49330.5|49280.5|49373.5|49309.5|49325|49263|308
1695322500000|2023-09-21 18:55:00|49317.5|49267.5|49324.5|49274.5|49360|49294.5|49305|49248|371
1695322800000|2023-09-21 19:00:00|49324|49274|49325|49245|49345|49279.5|49290.5|49238|471
1695323100000|2023-09-21 19:05:00|49311.5|49261.5|49333.5|49283.5|49352|49289.5|49295.5|49245.5|267
1695323400000|2023-09-21 19:10:00|49330.5|49280.5|49339|49289|49365|49299.5|49317.5|49265.5|318
1695323700000|2023-09-21 19:15:00|49335.5|49285.5|49335.5|49285.5|49375|49309.5|49325|49270.5|355
1695324000000|2023-09-21 19:20:00|49325.5|49275.5|49338|49258|49355|49294.5|49305.5|49250.5|385
1695324300000|2023-09-21 19:25:00|49324.5|49274.5|49315.5|49265.5|49345|49279.5|49305.5|49253|262
1695324600000|2023-09-21 19:30:00|49334.5|49284.5|49365.5|49285.5|49380|49314.5|49320.5|49260.5|307
1695324900000|2023-09-21 19:35:00|49354.5|49304.5|49345.5|49295.5|49375|49309.5|49325.5|49273|322
1695325200000|2023-09-21 19:40:00|49344.5|49294.5|49360.5|49310.5|49385|49334.5|49335.5|49278|371
1695325500000|2023-09-21 19:45:00|49369.5|49319.5|49367|49317|49390|49329.5|49345.5|49288|264
1695325800000|2023-09-21 19:50:00|49366|49316|49372.5|49322.5|49400|49334.5|49357.5|49298|396
1695326100000|2023-09-21 19:55:00|49375.5|49325.5|49383|49303|49400|49339.5|49360.5|49303|399
1695384600000|2023-09-22 12:10:00|49161|49111|49169.5|49119.5|49188|49125|49101|49051|355
1695384900000|2023-09-22 12:15:00|49168.5|49118.5|49207|49157|49229|49165|49138|49088|497
1695385200000|2023-09-22 12:20:00|49191|49141|49181|49131|49239|49177.5|49176|49126|383
1695385500000|2023-09-22 12:25:00|49176|49126|49181|49131|49217|49156|49110.5|49060.5|638
1695385800000|2023-09-22 12:30:00|49176|49126|49188.5|49138.5|49212|49148.5|49140.5|49080.5|706
1695386100000|2023-09-22 12:35:00|49155.5|49105.5|49240|49160|49260|49195|49155.5|49105.5|648
1695386400000|2023-09-22 12:40:00|49221.5|49171.5|49236|49186|49270|49205|49190.5|49135.5|609
1695386700000|2023-09-22 12:45:00|49229.5|49179.5|49228.5|49178.5|49252|49188.5|49192.5|49137|598
1695387000000|2023-09-22 12:50:00|49224.5|49174.5|49235|49185|49270|49208.5|49217|49157.5|450
1695387300000|2023-09-22 12:55:00|49227.5|49177.5|49155|49105|49249|49183.5|49149|49089|455
1695387600000|2023-09-22 13:00:00|49152.5|49102.5|49190|49110|49199|49139.5|49146|49089|571
1695387900000|2023-09-22 13:05:00|49173.5|49123.5|49197.5|49147.5|49214|49155|49157.5|49092.5|461
1695388200000|2023-09-22 13:10:00|49195|49145|49182.5|49132.5|49214|49155|49168|49104|549
1695388500000|2023-09-22 13:15:00|49180|49130|49174.5|49124.5|49209|49145|49167.5|49109|452
1695388800000|2023-09-22 13:20:00|49177.5|49127.5|49223.5|49173.5|49249|49185|49172.5|49112.5|376
1695389100000|2023-09-22 13:25:00|49225|49175|49274.5|49224.5|49286|49225|49215|49154|433
1695389400000|2023-09-22 13:30:00|49272.5|49222.5|49329|49249|49329|49265|49265|49206|533
1695389700000|2023-09-22 13:35:00|49307.5|49257.5|49295|49245|49329|49265|49272.5|49209|514
1695390000000|2023-09-22 13:40:00|49297.5|49247.5|49322.5|49242.5|49349|49285|49292.5|49227.5|449
1695390300000|2023-09-22 13:45:00|49305|49255|49242.5|49192.5|49311|49256.5|49235|49174|663
1695390600000|2023-09-22 13:50:00|49241.5|49191.5|49258.5|49208.5|49289|49228.5|49225|49169|646
1695390900000|2023-09-22 13:55:00|49245|49195|49206.5|49156.5|49269|49205|49201.5|49139|504
1695391200000|2023-09-22 14:00:00|49212.5|49162.5|49088.5|49038.5|49229|49166|49062.5|49009|707
1695391500000|2023-09-22 14:05:00|49090|49040|49137.5|49087.5|49154|49088.5|49065|49004|606
1695391800000|2023-09-22 14:10:00|49135|49085|49223.5|49173.5|49244|49188.5|49135|49070|511
1695392100000|2023-09-22 14:15:00|49227.5|49177.5|49228.5|49178.5|49263.5|49198.5|49222.5|49158.5|486
1695392400000|2023-09-22 14:20:00|49245|49165|49224|49144|49257.5|49192.5|49185|49124|451
1695392700000|2023-09-22 14:25:00|49211|49161|49197.5|49147.5|49244|49184.5|49185|49126|462
1695393000000|2023-09-22 14:30:00|49198.5|49148.5|49132.5|49082.5|49224|49159.5|49125|49064|472
1695393300000|2023-09-22 14:35:00|49135|49085|49132.5|49052.5|49159|49099.5|49105|49044|419
1695393600000|2023-09-22 14:40:00|49105|49055|49127.5|49077.5|49159|49095|49105|49055|444
1695393900000|2023-09-22 14:45:00|49137.5|49087.5|49193.5|49143.5|49210|49144.5|49125|49064|465
1695394200000|2023-09-22 14:50:00|49194.5|49144.5|49202.5|49152.5|49245|49180.5|49172.5|49120|472
1695394500000|2023-09-22 14:55:00|49235|49155|49176.5|49126.5|49235|49173|49167.5|49107.5|528
1695394800000|2023-09-22 15:00:00|49167.5|49117.5|49207.5|49157.5|49232|49171.5|49165|49105|564
1695395100000|2023-09-22 15:05:00|49225|49145|49194.5|49144.5|49230|49166.5|49182.5|49125|407
1695395400000|2023-09-22 15:10:00|49210|49130|49206.5|49156.5|49260|49195|49182.5|49127|428
1695395700000|2023-09-22 15:15:00|49208|49158|49179.5|49129.5|49225|49160|49162.5|49107.5|400
1695396000000|2023-09-22 15:20:00|49184|49134|49200|49120|49215|49151|49167.5|49110|439
1695396300000|2023-09-22 15:25:00|49172.5|49122.5|49159|49109|49212|49150.5|49137.5|49085|519
1695396600000|2023-09-22 15:30:00|49163|49113|49157.5|49107.5|49177|49116|49137.5|49085|358
1695396900000|2023-09-22 15:35:00|49154|49104|49182|49102|49195|49131|49142.5|49090|401
1695397200000|2023-09-22 15:40:00|49177.5|49097.5|49187|49107|49190|49126|49152.5|49095|395
1695397500000|2023-09-22 15:45:00|49185|49105|49166|49116|49185|49121|49147.5|49092.5|222
1695397800000|2023-09-22 15:50:00|49162.5|49112.5|49165|49115|49186|49121|49142.5|49085|364
1695398100000|2023-09-22 15:55:00|49167|49117|49183|49103|49201|49135|49155.5|49097.5|425
1695398400000|2023-09-22 16:00:00|49169|49119|49172.5|49122.5|49197|49136.5|49157.5|49100|348
1695398700000|2023-09-22 16:05:00|49171.5|49121.5|49194.5|49144.5|49210|49146.5|49157.5|49105|418
1695399000000|2023-09-22 16:10:00|49207|49127|49205|49125|49216|49152|49172.5|49117.5|276
1695399300000|2023-09-22 16:15:00|49205.5|49125.5|49210|49130|49212|49149|49162.5|49107.5|269
1695399600000|2023-09-22 16:20:00|49207.5|49127.5|49208.5|49158.5|49236|49172|49182.5|49125|349
1695399900000|2023-09-22 16:25:00|49220|49140|49245.5|49195.5|49270|49203.5|49192.5|49140|302
1695400200000|2023-09-22 16:30:00|49259|49179|49237.5|49157.5|49262|49197|49207.5|49150|400
1695400500000|2023-09-22 16:35:00|49222.5|49172.5|49232.5|49182.5|49251|49187|49206.5|49150|309
1695400800000|2023-09-22 16:40:00|49222.5|49172.5|49282|49202|49286|49222|49217.5|49157.5|401
1695401100000|2023-09-22 16:45:00|49265|49215|49265|49215|49286|49221.5|49242.5|49184|438
1695401400000|2023-09-22 16:50:00|49281.5|49201.5|49257.5|49207.5|49292|49226.5|49242.5|49187.5|394
1695401700000|2023-09-22 16:55:00|49259|49209|49278.5|49228.5|49290|49228.5|49232.5|49175|360
1695402000000|2023-09-22 17:00:00|49272.5|49222.5|49267.5|49217.5|49310|49248.5|49257.5|49205|265
1695402300000|2023-09-22 17:05:00|49277.5|49227.5|49298.5|49248.5|49302|49248.5|49257.5|49205|202
1695402600000|2023-09-22 17:10:00|49287.5|49237.5|49292|49212|49310|49248.5|49257.5|49207|230
1695402900000|2023-09-22 17:15:00|49272.5|49222.5|49282.5|49232.5|49302|49240|49242.5|49187.5|344
1695403200000|2023-09-22 17:20:00|49285|49235|49312.5|49262.5|49335|49273|49262.5|49210|354
1695403500000|2023-09-22 17:25:00|49327.5|49247.5|49298.5|49248.5|49327.5|49265.5|49282.5|49225|432
1695403800000|2023-09-22 17:30:00|49295|49245|49272.5|49222.5|49330|49268.5|49267.5|49207.5|416
1695404100000|2023-09-22 17:35:00|49275.5|49225.5|49303.5|49253.5|49333|49273.5|49262.5|49207.5|329
1695404400000|2023-09-22 17:40:00|49302.5|49252.5|49292.5|49242.5|49343|49278.5|49287.5|49225|414
1695404700000|2023-09-22 17:45:00|49307.5|49257.5|49318|49238|49343|49278.5|49277.5|49225|338
1695405000000|2023-09-22 17:50:00|49312.5|49232.5|49292.5|49242.5|49325|49260|49272.5|49220|405
1695405300000|2023-09-22 17:55:00|49300|49250|49307.5|49227.5|49328|49263.5|49277.5|49225|370
1695405600000|2023-09-22 18:00:00|49292.5|49242.5|49287.5|49237.5|49323|49263.5|49272.5|49220|392
1695405900000|2023-09-22 18:05:00|49277.5|49227.5|49287.5|49237.5|49318|49253.5|49272.5|49218|298
1695406200000|2023-09-22 18:10:00|49297.5|49247.5|49315|49265|49333|49268.5|49292.5|49237.5|370
1695406500000|2023-09-22 18:15:00|49308.5|49258.5|49272.5|49222.5|49355|49293|49272.5|49222.5|331
1695406800000|2023-09-22 18:20:00|49282.5|49232.5|49282.5|49232.5|49303|49238.5|49257.5|49205|274
1695407100000|2023-09-22 18:25:00|49277.5|49227.5|49267.5|49217.5|49303|49238.5|49247.5|49195|402
1695407400000|2023-09-22 18:30:00|49278.5|49228.5|49286.5|49236.5|49333|49268.5|49262.5|49212.5|382
1695407700000|2023-09-22 18:35:00|49283.5|49233.5|49297.5|49247.5|49318|49253.5|49257.5|49205|327
1695408000000|2023-09-22 18:40:00|49287.5|49237.5|49307.5|49257.5|49328|49263.5|49277.5|49222.5|348
1695408300000|2023-09-22 18:45:00|49297.5|49247.5|49325|49245|49333|49268.5|49292.5|49235|359
1695408600000|2023-09-22 18:50:00|49315|49265|49332.5|49282.5|49368|49308.5|49313.5|49245|481
1695408900000|2023-09-22 18:55:00|49339|49289|49323.5|49273.5|49355|49289|49295|49235|303
1695409200000|2023-09-22 19:00:00|49317.5|49267.5|49337|49257|49343|49278.5|49293.5|49230|449
1695409500000|2023-09-22 19:05:00|49324|49274|49306.5|49256.5|49342|49278.5|49295|49232.5|262
1695409800000|2023-09-22 19:10:00|49306|49256|49301.5|49251.5|49327|49263.5|49295|49235|263
1695410100000|2023-09-22 19:15:00|49317|49237|49324|49244|49332|49268.5|49285|49225|292
1695410400000|2023-09-22 19:20:00|49320|49240|49313.5|49263.5|49337|49271.5|49302.5|49240|196
1695410700000|2023-09-22 19:25:00|49314|49264|49325|49245|49339|49276.5|49302.5|49237.5|363
1695411000000|2023-09-22 19:30:00|49327.5|49247.5|49317.5|49267.5|49343.5|49278.5|49312.5|49247.5|331
1695411300000|2023-09-22 19:35:00|49319|49269|49317.5|49267.5|49338.5|49273.5|49305|49245|314
1695411600000|2023-09-22 19:40:00|49316.5|49266.5|49334|49284|49358.5|49293.5|49316|49250|269
1695411900000|2023-09-22 19:45:00|49336.5|49286.5|49338.5|49288.5|49363.5|49298.5|49327.5|49265|260
1695412200000|2023-09-22 19:50:00|49346.5|49296.5|49346.5|49296.5|49373.5|49308.5|49337.5|49275|273
1695412500000|2023-09-22 19:55:00|49352.5|49302.5|49351.5|49301.5|49362|49302.5|49327.5|49265|424
1695643800000|2023-09-25 12:10:00|49430|49380|49422.5|49372.5|49459.5|49396.5|49395|49345|329
1695644100000|2023-09-25 12:15:00|49424|49374|49416|49366|49454.5|49404.5|49384|49334|309
1695644400000|2023-09-25 12:20:00|49412.5|49362.5|49463.5|49413.5|49470|49420|49384|49334|541
1695644700000|2023-09-25 12:25:00|49473.5|49423.5|49441.5|49391.5|49530|49480|49431.5|49381.5|514
1695645000000|2023-09-25 12:30:00|49455.5|49405.5|49485|49435|49489.5|49439.5|49409.5|49359.5|483
1695645300000|2023-09-25 12:35:00|49489|49439|49489.5|49439.5|49519.5|49469.5|49447|49397|594
1695645600000|2023-09-25 12:40:00|49495|49445|49486|49436|49524.5|49474.5|49457.5|49407.5|572
1695645900000|2023-09-25 12:45:00|49467.5|49417.5|49484.5|49434.5|49510.5|49460.5|49437|49387|396
1695646200000|2023-09-25 12:50:00|49497|49447|49512|49462|49523|49473|49464.5|49414.5|433
1695646500000|2023-09-25 12:55:00|49511|49461|49562|49512|49575|49525|49459.5|49409.5|559
1695646800000|2023-09-25 13:00:00|49563.5|49513.5|49552.5|49502.5|49570|49520|49489.5|49439.5|574
1695647100000|2023-09-25 13:05:00|49554.5|49504.5|49564.5|49514.5|49592|49542|49537.5|49487.5|625
1695647400000|2023-09-25 13:10:00|49560|49510|49615|49565|49619.5|49569.5|49534.5|49484.5|536
1695647700000|2023-09-25 13:15:00|49619.5|49569.5|49597.5|49547.5|49625|49575|49582.5|49532.5|462
1695648000000|2023-09-25 13:20:00|49587.5|49537.5|49609|49559|49625|49575|49552|49502|494
1695648300000|2023-09-25 13:25:00|49615|49565|49607.5|49557.5|49634.5|49584.5|49572.5|49522.5|350
1695648600000|2023-09-25 13:30:00|49597.5|49547.5|49665|49615|49719.5|49669.5|49597.5|49547.5|495
1695648900000|2023-09-25 13:35:00|49659.5|49609.5|49637|49587|49675|49625|49612.5|49562.5|616
1695649200000|2023-09-25 13:40:00|49632.5|49582.5|49639.5|49589.5|49650|49600|49602.5|49552.5|525
1695649500000|2023-09-25 13:45:00|49645|49595|49624.5|49574.5|49670|49620|49622.5|49572.5|475
1695649800000|2023-09-25 13:50:00|49620|49570|49602|49552|49627|49577|49580|49530|448
1695650100000|2023-09-25 13:55:00|49600|49550|49610.5|49560.5|49625.5|49575.5|49567.5|49517.5|511
1695650400000|2023-09-25 14:00:00|49613|49563|49594.5|49544.5|49617|49567|49562.5|49512.5|553
1695650700000|2023-09-25 14:05:00|49582.5|49532.5|49627.5|49577.5|49656.5|49606.5|49567.5|49517.5|531
1695651000000|2023-09-25 14:10:00|49632.5|49582.5|49617.5|49567.5|49642.5|49592.5|49595|49545|520
1695651300000|2023-09-25 14:15:00|49624|49574|49574.5|49524.5|49630|49580|49535|49485|556
1695651600000|2023-09-25 14:20:00|49579|49529|49587|49537|49607|49557|49565|49515|480
1695651900000|2023-09-25 14:25:00|49595|49545|49622.5|49572.5|49646.5|49596.5|49592|49542|489
1695652200000|2023-09-25 14:30:00|49624|49574|49604|49554|49641.5|49591.5|49595|49545|529
1695652500000|2023-09-25 14:35:00|49607.5|49557.5|49612.5|49562.5|49622.5|49572.5|49585|49535|439
1695652800000|2023-09-25 14:40:00|49612|49562|49607.5|49557.5|49632.5|49582.5|49595|49545|473
1695653100000|2023-09-25 14:45:00|49602.5|49552.5|49597|49547|49604|49554|49554.5|49504.5|499
1695653400000|2023-09-25 14:50:00|49596|49546|49622.5|49572.5|49632.5|49582.5|49585|49535|530
1695653700000|2023-09-25 14:55:00|49619.5|49569.5|49672.5|49622.5|49682.5|49632.5|49615|49565|529
1695654000000|2023-09-25 15:00:00|49674|49624|49676.5|49626.5|49702.5|49652.5|49652.5|49602.5|486
1695654300000|2023-09-25 15:05:00|49672.5|49622.5|49639.5|49589.5|49682.5|49632.5|49635|49585|453
1695654600000|2023-09-25 15:10:00|49644|49594|49607.5|49557.5|49651.5|49601.5|49605|49555|393
1695654900000|2023-09-25 15:15:00|49622|49572|49642.5|49592.5|49647.5|49597.5|49605|49555|446
1695655200000|2023-09-25 15:20:00|49641.5|49591.5|49632.5|49582.5|49662.5|49612.5|49612.5|49562.5|384
1695655500000|2023-09-25 15:25:00|49635.5|49585.5|49659|49609|49663.5|49613.5|49619.5|49569.5|393
1695655800000|2023-09-25 15:30:00|49657|49607|49632.5|49582.5|49662.5|49612.5|49622.5|49572.5|388
1695656100000|2023-09-25 15:35:00|49635.5|49585.5|49650.5|49600.5|49676.5|49626.5|49625|49575|323
1695656400000|2023-09-25 15:40:00|49652.5|49602.5|49640|49590|49673.5|49623.5|49622.5|49572.5|322
1695656700000|2023-09-25 15:45:00|49635.5|49585.5|49657.5|49607.5|49658.5|49608.5|49625|49575|292
1695657000000|2023-09-25 15:50:00|49653.5|49603.5|49656|49606|49658.5|49608.5|49627.5|49577.5|233
1695657300000|2023-09-25 15:55:00|49654|49604|49669|49619|49673.5|49623.5|49625|49575|363
1695657600000|2023-09-25 16:00:00|49665.5|49615.5|49698|49648|49715.5|49665.5|49665|49615|471
1695657900000|2023-09-25 16:05:00|49697.5|49647.5|49660|49610|49703.5|49653.5|49652.5|49602.5|399
1695658200000|2023-09-25 16:10:00|49662.5|49612.5|49687.5|49637.5|49691|49641|49652.5|49602.5|240
1695658500000|2023-09-25 16:15:00|49689|49639|49702.5|49652.5|49708.5|49658.5|49667.5|49617.5|351
1695658800000|2023-09-25 16:20:00|49696.5|49646.5|49690|49640|49703.5|49653.5|49675|49625|227
1695659100000|2023-09-25 16:25:00|49677.5|49627.5|49741.5|49691.5|49748.5|49698.5|49675|49625|340
1695659400000|2023-09-25 16:30:00|49737.5|49687.5|49722.5|49672.5|49747.5|49697.5|49715|49665|269
1695659700000|2023-09-25 16:35:00|49732.5|49682.5|49716.5|49666.5|49738.5|49688.5|49707.5|49657.5|270
1695660000000|2023-09-25 16:40:00|49717.5|49667.5|49750|49700|49753.5|49703.5|49715|49665|290
1695660300000|2023-09-25 16:45:00|49746.5|49696.5|49737.5|49687.5|49753.5|49703.5|49725|49675|269
1695660600000|2023-09-25 16:50:00|49752.5|49702.5|49761.5|49711.5|49778.5|49728.5|49737.5|49687.5|291
1695660900000|2023-09-25 16:55:00|49762.5|49712.5|49757.5|49707.5|49768.5|49718.5|49745|49695|216
1695661200000|2023-09-25 17:00:00|49763|49713|49751.5|49701.5|49765|49715|49725.5|49675.5|423
1695661500000|2023-09-25 17:05:00|49750|49700|49695|49645|49753|49703|49685|49635|400
1695661800000|2023-09-25 17:10:00|49690.5|49640.5|49682.5|49632.5|49703.5|49653.5|49671.5|49621.5|360
1695662100000|2023-09-25 17:15:00|49675.5|49625.5|49677.5|49627.5|49688.5|49638.5|49662.5|49612.5|372
1695662400000|2023-09-25 17:20:00|49667.5|49617.5|49662.5|49612.5|49683.5|49633.5|49651.5|49601.5|245
1695662700000|2023-09-25 17:25:00|49672.5|49622.5|49663.5|49613.5|49678.5|49628.5|49638.5|49588.5|280
1695663000000|2023-09-25 17:30:00|49677.5|49627.5|49661|49611|49683.5|49633.5|49645|49595|230
1695663300000|2023-09-25 17:35:00|49664|49614|49664|49614|49673.5|49623.5|49651.5|49601.5|293
1695663600000|2023-09-25 17:40:00|49665|49615|49664.5|49614.5|49673.5|49623.5|49645|49595|299
1695663900000|2023-09-25 17:45:00|49667.5|49617.5|49655|49605|49667.5|49617.5|49635|49585|300
1695664200000|2023-09-25 17:50:00|49642.5|49592.5|49647.5|49597.5|49657.5|49607.5|49625|49575|377
1695664500000|2023-09-25 17:55:00|49649.5|49599.5|49657.5|49607.5|49663.5|49613.5|49626.5|49576.5|233
1695664800000|2023-09-25 18:00:00|49662.5|49612.5|49652.5|49602.5|49662.5|49612.5|49627.5|49577.5|259
1695665100000|2023-09-25 18:05:00|49653.5|49603.5|49667.5|49617.5|49677.5|49627.5|49642.5|49592.5|325
1695665400000|2023-09-25 18:10:00|49669.5|49619.5|49673.5|49623.5|49680.5|49630.5|49645|49595|237
1695665700000|2023-09-25 18:15:00|49675|49625|49685|49635|49697.5|49647.5|49662.5|49612.5|245
1695666000000|2023-09-25 18:20:00|49680|49630|49681.5|49631.5|49697.5|49647.5|49665|49615|275
1695666300000|2023-09-25 18:25:00|49700|49650|49698|49648|49707.5|49657.5|49675|49625|246
1695666600000|2023-09-25 18:30:00|49700.5|49650.5|49694|49644|49705|49655|49667.5|49617.5|318
1695666900000|2023-09-25 18:35:00|49697.5|49647.5|49682.5|49632.5|49702.5|49652.5|49667.5|49617.5|312
1695667200000|2023-09-25 18:40:00|49683.5|49633.5|49729|49679|49735|49685|49665|49615|337
1695667500000|2023-09-25 18:45:00|49730.5|49680.5|49723.5|49673.5|49737.5|49687.5|49705|49655|421
1695667800000|2023-09-25 18:50:00|49724|49674|49717.5|49667.5|49727.5|49677.5|49705|49655|257
1695668100000|2023-09-25 18:55:00|49720|49670|49745|49695|49757.5|49707.5|49705|49655|281
1695668400000|2023-09-25 19:00:00|49737.5|49687.5|49750|49700|49760|49710|49725|49675|416
1695668700000|2023-09-25 19:05:00|49735|49685|49744|49694|49752.5|49702.5|49717.5|49667.5|295
1695669000000|2023-09-25 19:10:00|49731.5|49681.5|49752.5|49702.5|49757.5|49707.5|49731.5|49681.5|199
1695669300000|2023-09-25 19:15:00|49747.5|49697.5|49743.5|49693.5|49757.5|49707.5|49727.5|49677.5|256
1695669600000|2023-09-25 19:20:00|49742.5|49692.5|49735|49685|49752.5|49702.5|49718.5|49668.5|280
1695669900000|2023-09-25 19:25:00|49739|49689|49716.5|49666.5|49747.5|49697.5|49716.5|49666.5|237
1695670200000|2023-09-25 19:30:00|49730|49680|49722.5|49672.5|49737.5|49687.5|49708.5|49658.5|181
1695670500000|2023-09-25 19:35:00|49718.5|49668.5|49708.5|49658.5|49732.5|49682.5|49697.5|49647.5|312
1695670800000|2023-09-25 19:40:00|49715|49665|49706.5|49656.5|49717.5|49667.5|49701.5|49651.5|229
1695671100000|2023-09-25 19:45:00|49711|49661|49699|49649|49720|49670|49696.5|49646.5|240
1695671400000|2023-09-25 19:50:00|49697.5|49647.5|49701|49651|49708.5|49658.5|49676.5|49626.5|269
1695671700000|2023-09-25 19:55:00|49703.5|49653.5|49687.5|49637.5|49707.5|49657.5|49671.5|49621.5|251
1695730200000|2023-09-26 12:10:00|49706|49656|49723|49673|49745|49695|49688|49638|424
1695730500000|2023-09-26 12:15:00|49725.5|49675.5|49675|49625|49756.5|49706.5|49645.5|49595.5|451
1695730800000|2023-09-26 12:20:00|49671.5|49621.5|49704|49654|49711.5|49661.5|49635.5|49585.5|537
1695731100000|2023-09-26 12:25:00|49706.5|49656.5|49642.5|49592.5|49719|49669|49630.5|49580.5|531
1695731400000|2023-09-26 12:30:00|49649|49599|49635|49585|49665|49615|49615.5|49565.5|498
1695731700000|2023-09-26 12:35:00|49639|49589|49587.5|49537.5|49662.5|49612.5|49585|49535|512
1695732000000|2023-09-26 12:40:00|49595|49545|49584|49534|49612.5|49562.5|49555|49505|560
1695732300000|2023-09-26 12:45:00|49585|49535|49569|49519|49607.5|49557.5|49552.5|49502.5|509
1695732600000|2023-09-26 12:50:00|49572.5|49522.5|49595|49545|49605|49555|49551.5|49501.5|458
1695732900000|2023-09-26 12:55:00|49592.5|49542.5|49585|49535|49635|49585|49578.5|49528.5|549
1695733200000|2023-09-26 13:00:00|49593.5|49543.5|49656.5|49606.5|49685|49635|49591.5|49541.5|632
1695733500000|2023-09-26 13:05:00|49658|49608|49675|49625|49685|49635|49645|49595|518
1695733800000|2023-09-26 13:10:00|49674|49624|49731.5|49681.5|49758.5|49708.5|49671.5|49621.5|597
1695734100000|2023-09-26 13:15:00|49735|49685|49713.5|49663.5|49748.5|49698.5|49685|49635|571
1695734400000|2023-09-26 13:20:00|49714|49664|49726.5|49676.5|49729|49679|49695|49645|423
1695734700000|2023-09-26 13:25:00|49731.5|49681.5|49766.5|49716.5|49775|49725|49715|49665|517
1695735000000|2023-09-26 13:30:00|49763.5|49713.5|49770|49720|49798.5|49748.5|49735|49685|582
1695735300000|2023-09-26 13:35:00|49769|49719|49703.5|49653.5|49770|49720|49678|49628|665
1695735600000|2023-09-26 13:40:00|49706|49656|49658|49608|49745|49695|49653.5|49603.5|620
1695735900000|2023-09-26 13:45:00|49658.5|49608.5|49663.5|49613.5|49720|49670|49635|49585|650
1695736200000|2023-09-26 13:50:00|49655|49605|49675|49625|49718.5|49668.5|49655|49605|595
1695736500000|2023-09-26 13:55:00|49678.5|49628.5|49688|49638|49726.5|49676.5|49665|49615|573
1695736800000|2023-09-26 14:00:00|49691.5|49641.5|49690.5|49640.5|49703|49653|49626.5|49576.5|785
1695737100000|2023-09-26 14:05:00|49691|49641|49693|49643|49709|49659|49645|49595|667
1695737400000|2023-09-26 14:10:00|49690|49640|49701.5|49651.5|49723.5|49673.5|49671.5|49621.5|588
1695737700000|2023-09-26 14:15:00|49703.5|49653.5|49692.5|49642.5|49723.5|49673.5|49661.5|49611.5|627
1695738000000|2023-09-26 14:20:00|49698|49648|49685|49635|49703|49653|49656.5|49606.5|509
1695738300000|2023-09-26 14:25:00|49688.5|49638.5|49688|49638|49719|49669|49665|49615|489
1695738600000|2023-09-26 14:30:00|49701.5|49651.5|49712.5|49662.5|49721.5|49671.5|49675|49625|487
1695738900000|2023-09-26 14:35:00|49698|49648|49668|49618|49705|49655|49645|49595|586
1695739200000|2023-09-26 14:40:00|49665|49615|49653|49603|49701.5|49651.5|49615|49565|567
1695739500000|2023-09-26 14:45:00|49651.5|49601.5|49681.5|49631.5|49716.5|49666.5|49635|49585|458
1695739800000|2023-09-26 14:50:00|49682.5|49632.5|49672.5|49622.5|49701.5|49651.5|49651.5|49601.5|500
1695740100000|2023-09-26 14:55:00|49675.5|49625.5|49672.5|49622.5|49678.5|49628.5|49631.5|49581.5|444
1695740400000|2023-09-26 15:00:00|49668|49618|49716.5|49666.5|49728|49678|49641.5|49591.5|531
1695740700000|2023-09-26 15:05:00|49722.5|49672.5|49733|49683|49748.5|49698.5|49681.5|49631.5|411
1695741000000|2023-09-26 15:10:00|49730|49680|49717.5|49667.5|49738.5|49688.5|49666.5|49616.5|421
1695741300000|2023-09-26 15:15:00|49720.5|49670.5|49762.5|49712.5|49767.5|49717.5|49674|49624|381
1695741600000|2023-09-26 15:20:00|49763|49713|49787.5|49737.5|49792.5|49742.5|49726.5|49676.5|526
1695741900000|2023-09-26 15:25:00|49788|49738|49795|49745|49823|49773|49765|49715|391
1695742200000|2023-09-26 15:30:00|49823|49773|49805|49755|49823.5|49773.5|49785|49735|481
1695742500000|2023-09-26 15:35:00|49803.5|49753.5|49807.5|49757.5|49813.5|49763.5|49785|49735|398
1695742800000|2023-09-26 15:40:00|49808.5|49758.5|49825|49775|49834|49784|49795|49745|432
1695743100000|2023-09-26 15:45:00|49826.5|49776.5|49827.5|49777.5|49849|49799|49823|49773|512
1695743400000|2023-09-26 15:50:00|49832.5|49782.5|49857|49807|49859|49809|49815|49765|434
1695743700000|2023-09-26 15:55:00|49857.5|49807.5|49867.5|49817.5|49883.5|49833.5|49845|49795|426
1695744000000|2023-09-26 16:00:00|49863|49813|49876|49826|49879|49829|49855|49805|423
1695744300000|2023-09-26 16:05:00|49878|49828|49852.5|49802.5|49884|49834|49845|49795|473
1695744600000|2023-09-26 16:10:00|49855.5|49805.5|49838.5|49788.5|49869|49819|49835|49785|280
1695744900000|2023-09-26 16:15:00|49837.5|49787.5|49878.5|49828.5|49884|49834|49825|49775|351
1695745200000|2023-09-26 16:20:00|49882.5|49832.5|49857.5|49807.5|49887.5|49837.5|49845|49795|331
1695745500000|2023-09-26 16:25:00|49863.5|49813.5|49847.5|49797.5|49879|49829|49835|49785|263
1695745800000|2023-09-26 16:30:00|49853.5|49803.5|49882.5|49832.5|49889|49839|49835|49785|344
1695746100000|2023-09-26 16:35:00|49877.5|49827.5|49831.5|49781.5|49884|49834|49825|49775|381
1695746400000|2023-09-26 16:40:00|49832|49782|49830|49780|49843.5|49793.5|49825|49775|206
1695746700000|2023-09-26 16:45:00|49831|49781|49847.5|49797.5|49848.5|49798.5|49825|49775|234
1695747000000|2023-09-26 16:50:00|49841.5|49791.5|49842.5|49792.5|49848.5|49798.5|49835|49785|242
1695747300000|2023-09-26 16:55:00|49845|49795|49853|49803|49863.5|49813.5|49835|49785|218
1695747600000|2023-09-26 17:00:00|49855|49805|49847.5|49797.5|49863.5|49813.5|49835|49785|383
1695747900000|2023-09-26 17:05:00|49851|49801|49836|49786|49858.5|49808.5|49825|49775|377
1695748200000|2023-09-26 17:10:00|49833.5|49783.5|49827.5|49777.5|49838.5|49788.5|49815|49765|372
1695748500000|2023-09-26 17:15:00|49828.5|49778.5|49837.5|49787.5|49843.5|49793.5|49815|49765|147
1695748800000|2023-09-26 17:20:00|49834|49784|49837.5|49787.5|49847.5|49797.5|49825|49775|287
1695749100000|2023-09-26 17:25:00|49840|49790|49850|49800|49853.5|49803.5|49832.5|49782.5|257
1695749400000|2023-09-26 17:30:00|49848.5|49798.5|49865|49815|49888.5|49838.5|49846.5|49796.5|214
1695749700000|2023-09-26 17:35:00|49868.5|49818.5|49880|49830|49898.5|49848.5|49855|49805|362
1695750000000|2023-09-26 17:40:00|49892.5|49842.5|49857.5|49807.5|49893.5|49843.5|49845|49795|362
1695750300000|2023-09-26 17:45:00|49852.5|49802.5|49852.5|49802.5|49859|49809|49835|49785|319
1695750600000|2023-09-26 17:50:00|49838.5|49788.5|49775|49725|49852.5|49802.5|49765|49715|454
1695750900000|2023-09-26 17:55:00|49783.5|49733.5|49777.5|49727.5|49804|49754|49765|49715|364
1695751200000|2023-09-26 18:00:00|49783.5|49733.5|49777.5|49727.5|49793.5|49743.5|49765|49715|278
1695751500000|2023-09-26 18:05:00|49781|49731|49792.5|49742.5|49808.5|49758.5|49777.5|49727.5|284
1695751800000|2023-09-26 18:10:00|49803.5|49753.5|49807|49757|49818.5|49768.5|49773.5|49723.5|291
1695752100000|2023-09-26 18:15:00|49812|49762|49807.5|49757.5|49813.5|49763.5|49785|49735|228
1695752400000|2023-09-26 18:20:00|49807|49757|49828.5|49778.5|49847.5|49797.5|49795|49745|325
1695752700000|2023-09-26 18:25:00|49822.5|49772.5|49852.5|49802.5|49856|49806|49815|49765|299
1695753000000|2023-09-26 18:30:00|49857.5|49807.5|49857.5|49807.5|49865.5|49815.5|49837.5|49787.5|351
1695753300000|2023-09-26 18:35:00|49858.5|49808.5|49882.5|49832.5|49888.5|49838.5|49845|49795|309
1695753600000|2023-09-26 18:40:00|49883.5|49833.5|49858.5|49808.5|49891|49841|49845|49795|284
1695753900000|2023-09-26 18:45:00|49857.5|49807.5|49867.5|49817.5|49886|49836|49855|49805|351
1695754200000|2023-09-26 18:50:00|49870|49820|49902.5|49852.5|49910.5|49860.5|49855|49805|362
1695754500000|2023-09-26 18:55:00|49907.5|49857.5|49891|49841|49910.5|49860.5|49885|49835|361
1695754800000|2023-09-26 19:00:00|49892.5|49842.5|49892.5|49842.5|49895.5|49845.5|49867.5|49817.5|388
1695755100000|2023-09-26 19:05:00|49888.5|49838.5|49867.5|49817.5|49893.5|49843.5|49865|49815|268
1695755400000|2023-09-26 19:10:00|49862.5|49812.5|49879.5|49829.5|49880.5|49830.5|49835|49785|312
1695755700000|2023-09-26 19:15:00|49877.5|49827.5|49892.5|49842.5|49898.5|49848.5|49865|49815|164
1695756000000|2023-09-26 19:20:00|49898.5|49848.5|49922.5|49872.5|49925.5|49875.5|49885|49835|309
1695756300000|2023-09-26 19:25:00|49918.5|49868.5|49921|49871|49936|49886|49915|49865|289
1695756600000|2023-09-26 19:30:00|49923.5|49873.5|49947.5|49897.5|49949.5|49899.5|49905|49855|309
1695756900000|2023-09-26 19:35:00|49953.5|49903.5|49936|49886|49963.5|49913.5|49925|49875|374
1695757200000|2023-09-26 19:40:00|49930|49880|49932.5|49882.5|49951|49901|49927.5|49877.5|283
1695757500000|2023-09-26 19:45:00|49938.5|49888.5|49938.5|49888.5|49945.5|49895.5|49928.5|49878.5|265
1695757800000|2023-09-26 19:50:00|49940.5|49890.5|49917.5|49867.5|49945.5|49895.5|49907|49857|252
1695758100000|2023-09-26 19:55:00|49921|49871|49907.5|49857.5|49928|49878|49902|49852|307
1695816600000|2023-09-27 12:10:00|50055.5|50005.5|50100|50050|50117.5|50055|50017.5|49967.5|505
1695816900000|2023-09-27 12:15:00|50074|50024|50165|50115|50185.5|50135.5|50074|50024|646
1695817200000|2023-09-27 12:20:00|50149|50099|50144|50094|50175.5|50125.5|50116.5|50066.5|618
1695817500000|2023-09-27 12:25:00|50146.5|50096.5|50150.5|50100.5|50198|50148|50136.5|50086.5|664
1695817800000|2023-09-27 12:30:00|50165|50115|50160|50110|50205|50155|50113.5|50063.5|643
1695818100000|2023-09-27 12:35:00|50155|50105|50140|50090|50173|50123|50095|50045|592
1695818400000|2023-09-27 12:40:00|50147.5|50097.5|50123.5|50073.5|50190|50140|50123.5|50073.5|546
1695818700000|2023-09-27 12:45:00|50125.5|50075.5|50134.5|50084.5|50135.5|50085.5|50075|50025|507
1695819000000|2023-09-27 12:50:00|50127.5|50077.5|50108.5|50058.5|50141|50091|50090.5|50040.5|484
1695819300000|2023-09-27 12:55:00|50107|50057|50096.5|50046.5|50108.5|50058.5|50071.5|50021.5|514
1695819600000|2023-09-27 13:00:00|50103|50053|50130|50080|50149|50099|50088.5|50038.5|561
1695819900000|2023-09-27 13:05:00|50132|50082|50059|50009|50141.5|50091.5|50045|49995|532
1695820200000|2023-09-27 13:10:00|50058.5|50008.5|50015|49965|50065.5|50015.5|50005|49955|494
1695820500000|2023-09-27 13:15:00|50017|49967|50014|49964|50044|49994|49985|49935|551
1695820800000|2023-09-27 13:20:00|50017|49967|50038.5|49988.5|50053|50003|50012.5|49962.5|462
1695821100000|2023-09-27 13:25:00|50042|49992|50083.5|50033.5|50084|50034|50037|49987|300
1695821400000|2023-09-27 13:30:00|50077.5|50027.5|50103|50053|50127.5|50077.5|50052.5|50002.5|576
1695821700000|2023-09-27 13:35:00|50098.5|50048.5|50127.5|50077.5|50149|50099|50072.5|50022.5|444
1695822000000|2023-09-27 13:40:00|50143|50093|50111|50061|50158.5|50108.5|50092.5|50042.5|517
1695822300000|2023-09-27 13:45:00|50108|50058|50136|50086|50138.5|50088.5|50077.5|50027.5|441
1695822600000|2023-09-27 13:50:00|50133|50083|50192.5|50142.5|50218.5|50168.5|50117.5|50067.5|536
1695822900000|2023-09-27 13:55:00|50203|50153|50229.5|50179.5|50235|50185|50167.5|50117.5|510
1695823200000|2023-09-27 14:00:00|50233|50183|50208|50158|50235|50185|50185|50135|591
1695823500000|2023-09-27 14:05:00|50205|50155|50283|50233|50294.5|50244.5|50195|50145|614
1695823800000|2023-09-27 14:10:00|50287|50237|50293.5|50243.5|50315|50265|50265|50215|540
1695824100000|2023-09-27 14:15:00|50295.5|50245.5|50279.5|50229.5|50298|50248|50255|50205|496
1695824400000|2023-09-27 14:20:00|50284.5|50234.5|50214|50164|50284.5|50234.5|50203|50153|419
1695824700000|2023-09-27 14:25:00|50210.5|50160.5|50229.5|50179.5|50229.5|50179.5|50185|50135|545
1695825000000|2023-09-27 14:30:00|50223|50173|50231|50181|50244.5|50194.5|50207.5|50157.5|557
1695825300000|2023-09-27 14:35:00|50212.5|50162.5|50241|50191|50249.5|50199.5|50207.5|50157.5|584
1695825600000|2023-09-27 14:40:00|50243.5|50193.5|50225|50175|50254.5|50204.5|50215|50165|522
1695825900000|2023-09-27 14:45:00|50226|50176|50251|50201|50254.5|50204.5|50215|50165|418
1695826200000|2023-09-27 14:50:00|50248|50198|50285|50235|50289.5|50239.5|50235|50185|411
1695826500000|2023-09-27 14:55:00|50282|50232|50334|50284|50339.5|50289.5|50278|50228|541
1695826800000|2023-09-27 15:00:00|50336|50286|50283|50233|50339.5|50289.5|50262.5|50212.5|580
1695827100000|2023-09-27 15:05:00|50278|50228|50285|50235|50310|50249.5|50275|50214|419
1695827400000|2023-09-27 15:10:00|50279.5|50229.5|50293.5|50243.5|50317.5|50260|50265|50212.5|506
1695827700000|2023-09-27 15:15:00|50295|50245|50369.5|50319.5|50384.5|50334.5|50295|50232.5|561
1695828000000|2023-09-27 15:20:00|50373|50323|50445|50395|50459|50408|50363|50307.5|649
1695828300000|2023-09-27 15:25:00|50430|50380|50434|50384|50464.5|50414.5|50430|50380|536
1695828600000|2023-09-27 15:30:00|50435|50385|50424|50374|50475|50425|50415|50365|465
1695828900000|2023-09-27 15:35:00|50428.5|50378.5|50445|50395|50460|50410|50405|50355|404
1695829200000|2023-09-27 15:40:00|50463|50413|50472.5|50422.5|50489|50439|50445|50395|442
1695829500000|2023-09-27 15:45:00|50483.5|50433.5|50521|50471|50539|50489|50462.5|50412.5|424
1695829800000|2023-09-27 15:50:00|50523.5|50473.5|50523|50473|50543.5|50493.5|50492.5|50442.5|492
1695830100000|2023-09-27 15:55:00|50524|50474|50593.5|50543.5|50599.5|50549.5|50472.5|50422.5|635
1695830400000|2023-09-27 16:00:00|50593|50543|50596|50546|50609|50559|50562.5|50512.5|485
1695830700000|2023-09-27 16:05:00|50598.5|50548.5|50572.5|50522.5|50608.5|50558.5|50547.5|50497.5|538
1695831000000|2023-09-27 16:10:00|50569|50519|50583|50533|50584|50534|50555|50505|408
1695831300000|2023-09-27 16:15:00|50588|50538|50572.5|50522.5|50603.5|50553.5|50555|50505|353
1695831600000|2023-09-27 16:20:00|50575.5|50525.5|50597.5|50547.5|50608.5|50558.5|50573|50523|282
1695831900000|2023-09-27 16:25:00|50593|50543|50576|50526|50594|50544|50573|50523|240
1695832200000|2023-09-27 16:30:00|50565|50515|50557.5|50507.5|50583|50533|50555|50505|291
1695832500000|2023-09-27 16:35:00|50552.5|50502.5|50551|50501|50570|50520|50545|50495|319
1695832800000|2023-09-27 16:40:00|50549|50499|50502.5|50452.5|50560|50510|50502.5|50452.5|325
1695833100000|2023-09-27 16:45:00|50528|50478|50535|50485|50539|50489|50495|50445|460
1695833400000|2023-09-27 16:50:00|50538.5|50488.5|50565.5|50515.5|50577.5|50527.5|50507.5|50457.5|287
1695833700000|2023-09-27 16:55:00|50555.5|50505.5|50542.5|50492.5|50587|50537|50537.5|50487.5|436
1695834000000|2023-09-27 17:00:00|50558.5|50508.5|50538.5|50488.5|50570|50520|50507.5|50457.5|449
1695834300000|2023-09-27 17:05:00|50532.5|50482.5|50549|50499|50557|50507|50520|50470|411
1695834600000|2023-09-27 17:10:00|50548.5|50498.5|50683|50633|50708|50658|50545|50495|502
1695834900000|2023-09-27 17:15:00|50681|50631|50682.5|50632.5|50712.5|50662.5|50655|50605|597
1695835200000|2023-09-27 17:20:00|50684|50634|50751|50701|50811|50761|50677.5|50627.5|714
1695835500000|2023-09-27 17:25:00|50753.5|50703.5|50794|50744|50820|50770|50745|50695|561
1695835800000|2023-09-27 17:30:00|50797|50747|50759|50709|50812|50762|50745|50695|478
1695836100000|2023-09-27 17:35:00|50758.5|50708.5|50750|50700|50780|50730|50735|50685|481
1695836400000|2023-09-27 17:40:00|50745|50695|50695|50645|50767.5|50717.5|50686|50636|524
1695836700000|2023-09-27 17:45:00|50693|50643|50747.5|50697.5|50760|50710|50675|50625|558
1695837000000|2023-09-27 17:50:00|50741|50691|50709.5|50659.5|50752.5|50702.5|50685|50635|456
1695837300000|2023-09-27 17:55:00|50714.5|50664.5|50741|50691|50762|50712|50685|50635|598
1695837600000|2023-09-27 18:00:00|50742.5|50692.5|50746|50696|50767.5|50717.5|50725|50675|472
1695837900000|2023-09-27 18:05:00|50753.5|50703.5|50729|50679|50759|50709|50715|50665|369
1695838200000|2023-09-27 18:10:00|50735|50685|50714.5|50664.5|50750|50700|50705|50655|392
1695838500000|2023-09-27 18:15:00|50707.5|50657.5|50716|50666|50724.5|50674.5|50661|50611|474
1695838800000|2023-09-27 18:20:00|50718.5|50668.5|50716|50666|50744.5|50694.5|50695|50645|379
1695839100000|2023-09-27 18:25:00|50715|50665|50673|50623|50725.5|50675.5|50664.5|50614.5|437
1695839400000|2023-09-27 18:30:00|50666|50616|50615.5|50565.5|50676.5|50626.5|50599.5|50549.5|585
1695839700000|2023-09-27 18:35:00|50608.5|50558.5|50531|50481|50615.5|50565.5|50531|50481|629
1695840000000|2023-09-27 18:40:00|50536|50486|50506|50456|50561.5|50511.5|50495|50445|560
1695840300000|2023-09-27 18:45:00|50508.5|50458.5|50558|50508|50563|50513|50475|50425|571
1695840600000|2023-09-27 18:50:00|50561|50511|50593.5|50543.5|50612.5|50562.5|50561|50511|543
1695840900000|2023-09-27 18:55:00|50593|50543|50608.5|50558.5|50612.5|50562.5|50580|50530|451
1695841200000|2023-09-27 19:00:00|50610|50560|50535|50485|50611.5|50561.5|50525.5|50475.5|414
1695841500000|2023-09-27 19:05:00|50536.5|50486.5|50528.5|50478.5|50541.5|50491.5|50505|50455|373
1695841800000|2023-09-27 19:10:00|50535.5|50485.5|50525.5|50475.5|50535.5|50485.5|50481|50431|463
1695842100000|2023-09-27 19:15:00|50528.5|50478.5|50523.5|50473.5|50536.5|50486.5|50505|50455|395
1695842400000|2023-09-27 19:20:00|50525.5|50475.5|50520.5|50470.5|50546.5|50496.5|50505|50455|339
1695842700000|2023-09-27 19:25:00|50523.5|50473.5|50531.5|50481.5|50541.5|50491.5|50515|50465|431
1695843000000|2023-09-27 19:30:00|50526|50476|50538.5|50488.5|50561.5|50511.5|50526|50476|414
1695843300000|2023-09-27 19:35:00|50545.5|50495.5|50518.5|50468.5|50550.5|50500.5|50515|50465|433
1695843600000|2023-09-27 19:40:00|50521|50471|50553.5|50503.5|50566.5|50516.5|50515|50465|387
1695843900000|2023-09-27 19:45:00|50554.5|50504.5|50543.5|50493.5|50559.5|50509.5|50530|50480|333
1695844200000|2023-09-27 19:50:00|50542|50492|50490.5|50440.5|50546.5|50496.5|50485|50435|359
1695844500000|2023-09-27 19:55:00|50499.5|50449.5|50494.5|50444.5|50511.5|50461.5|50485|50435|184
1695903000000|2023-09-28 12:10:00|50421.5|50371.5|50355|50305|50428.5|50378.5|50347.5|50297.5|462
1695903300000|2023-09-28 12:15:00|50371|50321|50365|50315|50401|50351|50347|50297|427
1695903600000|2023-09-28 12:20:00|50361.5|50311.5|50406|50356|50416|50366|50329.5|50279.5|590
1695903900000|2023-09-28 12:25:00|50394.5|50344.5|50445|50395|50458.5|50408.5|50374.5|50324.5|651
1695904200000|2023-09-28 12:30:00|50444|50394|50213.5|50163.5|50472.5|50422.5|50169.5|50119.5|905
1695904500000|2023-09-28 12:35:00|50204.5|50154.5|50244.5|50194.5|50295|50245|50190|50140|823
1695904800000|2023-09-28 12:40:00|50245|50195|50404|50354|50409.5|50359.5|50242.5|50192.5|771
1695905100000|2023-09-28 12:45:00|50393.5|50343.5|50505|50455|50575|50525|50393.5|50343.5|904
1695905400000|2023-09-28 12:50:00|50505.5|50455.5|50499|50449|50585|50535|50463|50413|835
1695905700000|2023-09-28 12:55:00|50495|50445|50597.5|50547.5|50637.5|50587.5|50492|50442|811
1695906000000|2023-09-28 13:00:00|50600|50550|50514|50464|50626.5|50576.5|50496.5|50446.5|811
1695906300000|2023-09-28 13:05:00|50515|50465|50551.5|50501.5|50565|50515|50491.5|50441.5|714
1695906600000|2023-09-28 13:10:00|50556.5|50506.5|50591.5|50541.5|50625|50575|50536.5|50486.5|740
1695906900000|2023-09-28 13:15:00|50596.5|50546.5|50591.5|50541.5|50641.5|50591.5|50541.5|50491.5|828
1695907200000|2023-09-28 13:20:00|50620|50570|50628|50578|50645|50595|50586.5|50536.5|705
1695907500000|2023-09-28 13:25:00|50631.5|50581.5|50601.5|50551.5|50646.5|50596.5|50599|50549|705
1695907800000|2023-09-28 13:30:00|50604|50554|50555|50505|50641.5|50591.5|50542.5|50492.5|714
1695908100000|2023-09-28 13:35:00|50550|50500|50605.5|50555.5|50645|50595|50550|50500|818
1695908400000|2023-09-28 13:40:00|50608|50558|50696.5|50646.5|50717|50667|50590.5|50540.5|800
1695908700000|2023-09-28 13:45:00|50697|50647|50687.5|50637.5|50725|50675|50645.5|50595.5|785
1695909000000|2023-09-28 13:50:00|50681.5|50631.5|50615|50565|50687.5|50637.5|50596.5|50546.5|773
1695909300000|2023-09-28 13:55:00|50622|50572|50617|50567|50622|50572|50586.5|50536.5|601
1695909600000|2023-09-28 14:00:00|50621.5|50571.5|50536.5|50486.5|50626.5|50576.5|50531.5|50481.5|722
1695909900000|2023-09-28 14:05:00|50541.5|50491.5|50525|50475|50599.5|50549.5|50513|50463|738
1695910200000|2023-09-28 14:10:00|50523|50473|50518.5|50468.5|50545|50495|50493|50443|743
1695910500000|2023-09-28 14:15:00|50521.5|50471.5|50579.5|50529.5|50615|50565|50508.5|50458.5|727
1695910800000|2023-09-28 14:20:00|50575.5|50525.5|50565|50515|50605|50555|50533.5|50483.5|740
1695911100000|2023-09-28 14:25:00|50566.5|50516.5|50547.5|50497.5|50605|50555|50525.5|50475.5|669
1695911400000|2023-09-28 14:30:00|50544.5|50494.5|50590|50540|50645|50595|50531.5|50481.5|761
1695911700000|2023-09-28 14:35:00|50592.5|50542.5|50581.5|50531.5|50615|50565|50570|50520|605
1695912000000|2023-09-28 14:40:00|50585|50535|50552.5|50502.5|50635|50585|50541.5|50491.5|569
1695912300000|2023-09-28 14:45:00|50560|50510|50516.5|50466.5|50585|50535|50503.5|50453.5|624
1695912600000|2023-09-28 14:50:00|50520|50470|50523.5|50473.5|50535|50485|50476.5|50426.5|660
1695912900000|2023-09-28 14:55:00|50524|50474|50491.5|50441.5|50565|50515|50480|50430|576
1695913200000|2023-09-28 15:00:00|50477.5|50427.5|50476.5|50426.5|50525|50475|50452.5|50402.5|756
1695913500000|2023-09-28 15:05:00|50480|50430|50459.5|50409.5|50495|50445|50426.5|50376.5|569
1695913800000|2023-09-28 15:10:00|50456.5|50406.5|50472.5|50422.5|50495|50445|50421.5|50371.5|567
1695914100000|2023-09-28 15:15:00|50477.5|50427.5|50502.5|50452.5|50515|50465|50455|50405|496
1695914400000|2023-09-28 15:20:00|50509|50459|50497.5|50447.5|50585|50535|50494|50444|609
1695914700000|2023-09-28 15:25:00|50491.5|50441.5|50426|50376|50500|50450|50416.5|50366.5|610
1695915000000|2023-09-28 15:30:00|50429|50379|50385|50335|50455|50405|50374.5|50324.5|546
1695915300000|2023-09-28 15:35:00|50380|50330|50439.5|50389.5|50442|50392|50366.5|50316.5|596
1695915600000|2023-09-28 15:40:00|50445|50395|50412|50362|50447|50397|50399|50349|480
1695915900000|2023-09-28 15:45:00|50410|50360|50376.5|50326.5|50415|50365|50369.5|50319.5|501
1695916200000|2023-09-28 15:50:00|50374.5|50324.5|50346|50296|50395|50345|50336.5|50286.5|401
1695916500000|2023-09-28 15:55:00|50347|50297|50390|50340|50405|50355|50344.5|50294.5|526
1695916800000|2023-09-28 16:00:00|50392|50342|50407|50357|50455|50405|50379|50329|553
1695917100000|2023-09-28 16:05:00|50415|50365|50447.5|50397.5|50457|50407|50399.5|50349.5|430
1695917400000|2023-09-28 16:10:00|50454.5|50404.5|50419|50369|50475|50425|50406.5|50356.5|460
1695917700000|2023-09-28 16:15:00|50414.5|50364.5|50429|50379|50445|50395|50411.5|50361.5|402
1695918000000|2023-09-28 16:20:00|50424.5|50374.5|50429|50379|50455|50405|50416.5|50366.5|366
1695918300000|2023-09-28 16:25:00|50430|50380|50420|50370|50455|50405|50406.5|50356.5|442
1695918600000|2023-09-28 16:30:00|50421|50371|50436.5|50386.5|50455|50405|50407.5|50357.5|377
1695918900000|2023-09-28 16:35:00|50432.5|50382.5|50482.5|50432.5|50495|50445|50432.5|50382.5|419
1695919200000|2023-09-28 16:40:00|50484.5|50434.5|50466|50416|50505|50455|50456.5|50406.5|381
1695919500000|2023-09-28 16:45:00|50467|50417|50492.5|50442.5|50505|50455|50456.5|50406.5|357
1695919800000|2023-09-28 16:50:00|50497|50447|50527.5|50477.5|50537|50487|50471.5|50421.5|436
1695920100000|2023-09-28 16:55:00|50534|50484|50512.5|50462.5|50545|50495|50502.5|50452.5|527
1695920400000|2023-09-28 17:00:00|50507.5|50457.5|50534.5|50484.5|50545|50495|50484|50434|533
1695920700000|2023-09-28 17:05:00|50545|50495|50507.5|50457.5|50545|50495|50481.5|50431.5|457
1695921000000|2023-09-28 17:10:00|50485|50435|50462.5|50412.5|50515|50465|50449|50399|388
1695921300000|2023-09-28 17:15:00|50469|50419|50474.5|50424.5|50505|50455|50464|50414|435
1695921600000|2023-09-28 17:20:00|50479.5|50429.5|50442.5|50392.5|50485|50435|50419|50369|447
1695921900000|2023-09-28 17:25:00|50447|50397|50484|50434|50505|50455|50444|50394|462
1695922200000|2023-09-28 17:30:00|50487|50437|50512|50462|50525|50475|50479.5|50429.5|426
1695922500000|2023-09-28 17:35:00|50514.5|50464.5|50429.5|50379.5|50517|50467|50409.5|50359.5|562
1695922800000|2023-09-28 17:40:00|50427.5|50377.5|50495|50445|50515|50465|50425|50375|490
1695923100000|2023-09-28 17:45:00|50499.5|50449.5|50474.5|50424.5|50502|50452|50461.5|50411.5|362
1695923400000|2023-09-28 17:50:00|50473|50423|50487.5|50437.5|50505|50455|50471|50421|323
1695923700000|2023-09-28 17:55:00|50489.5|50439.5|50494.5|50444.5|50515|50465|50477.5|50427.5|401
1695924000000|2023-09-28 18:00:00|50487|50437|50517.5|50467.5|50535|50485|50481|50431|427
1695924300000|2023-09-28 18:05:00|50522|50472|50502|50452|50542|50492|50495.5|50445.5|404
1695924600000|2023-09-28 18:10:00|50502.5|50452.5|50487.5|50437.5|50525|50475|50480.5|50430.5|408
1695924900000|2023-09-28 18:15:00|50487|50437|50475.5|50425.5|50497|50447|50460.5|50410.5|329
1695925200000|2023-09-28 18:20:00|50482.5|50432.5|50472.5|50422.5|50505|50455|50460.5|50410.5|384
1695925500000|2023-09-28 18:25:00|50470.5|50420.5|50467.5|50417.5|50495|50445|50445.5|50395.5|439
1695925800000|2023-09-28 18:30:00|50477|50427|50495.5|50445.5|50515|50465|50450.5|50400.5|438
1695926100000|2023-09-28 18:35:00|50504.5|50454.5|50490|50440|50525|50475|50480.5|50430.5|471
1695926400000|2023-09-28 18:40:00|50493|50443|50472.5|50422.5|50505|50455|50465.5|50415.5|294
1695926700000|2023-09-28 18:45:00|50477|50427|50517.5|50467.5|50535|50485|50460.5|50410.5|454
1695927000000|2023-09-28 18:50:00|50517|50467|50512|50462|50535|50485|50490.5|50440.5|368
1695927300000|2023-09-28 18:55:00|50520|50470|50525.5|50475.5|50555|50505|50509.5|50459.5|406
1695927600000|2023-09-28 19:00:00|50528|50478|50492.5|50442.5|50545|50495|50488.5|50438.5|415
1695927900000|2023-09-28 19:05:00|50494.5|50444.5|50499.5|50449.5|50525|50475|50488.5|50438.5|362
1695928200000|2023-09-28 19:10:00|50502|50452|50490.5|50440.5|50525|50475|50479.5|50429.5|352
1695928500000|2023-09-28 19:15:00|50486|50436|50462.5|50412.5|50495|50445|50454.5|50404.5|415
1695928800000|2023-09-28 19:20:00|50463|50413|50416.5|50366.5|50485|50435|50409.5|50359.5|426
1695929100000|2023-09-28 19:25:00|50417.5|50367.5|50389|50339|50421|50371|50379.5|50329.5|436
1695929400000|2023-09-28 19:30:00|50394.5|50344.5|50425|50375|50431|50381|50374.5|50324.5|426
1695929700000|2023-09-28 19:35:00|50411|50361|50436|50386|50456|50406|50399.5|50349.5|453
1695930000000|2023-09-28 19:40:00|50432.5|50382.5|50417.5|50367.5|50451|50401|50414.5|50364.5|347
1695930300000|2023-09-28 19:45:00|50416|50366|50425|50375|50433.5|50383.5|50399.5|50349.5|400
1695930600000|2023-09-28 19:50:00|50419.5|50369.5|50412.5|50362.5|50436|50386|50399.5|50349.5|394
1695930900000|2023-09-28 19:55:00|50414|50364|50418|50368|50426|50376|50394.5|50344.5|347
1695989400000|2023-09-29 12:10:00|50126.5|50076.5|50104|50054|50126.5|50076.5|50022.5|49972.5|372
1695989700000|2023-09-29 12:15:00|50094.5|50044.5|50115.5|50065.5|50169.5|50119.5|50084.5|50034.5|390
1695990000000|2023-09-29 12:20:00|50116|50066|50102|50052|50131.5|50081.5|50079.5|50029.5|451
1695990300000|2023-09-29 12:25:00|50099.5|50049.5|50068|50018|50126|50076|50052|50002|425
1695990600000|2023-09-29 12:30:00|50071.5|50021.5|50095.5|50045.5|50106.5|50056.5|49940.5|49890.5|795
1695990900000|2023-09-29 12:35:00|50093|50043|49984|49934|50101|50051|49954.5|49904.5|764
1695991200000|2023-09-29 12:40:00|49982|49932|49995|49945|50007|49957|49951|49901|692
1695991500000|2023-09-29 12:45:00|50000.5|49950.5|49966.5|49916.5|50036.5|49986.5|49948.5|49898.5|657
1695991800000|2023-09-29 12:50:00|49970.5|49920.5|50017.5|49967.5|50021.5|49971.5|49943.5|49893.5|625
1695992100000|2023-09-29 12:55:00|50018.5|49968.5|50010.5|49960.5|50046.5|49996.5|49966|49916|628
1695992400000|2023-09-29 13:00:00|50005.5|49955.5|50075.5|50025.5|50080.5|50030.5|50000|49950|644
1695992700000|2023-09-29 13:05:00|50080.5|50030.5|50061.5|50011.5|50112|50062|50042.5|49992.5|593
1695993000000|2023-09-29 13:10:00|50060.5|50010.5|50020.5|49970.5|50068|50018|49999.5|49949.5|588
1695993300000|2023-09-29 13:15:00|50023|49973|50044|49994|50052|50002|49997.5|49947.5|521
1695993600000|2023-09-29 13:20:00|50043|49993|50096.5|50046.5|50111|50061|50035.5|49985.5|495
1695993900000|2023-09-29 13:25:00|50098|50048|50110.5|50060.5|50112|50062|50059.5|50009.5|464
1695994200000|2023-09-29 13:30:00|50108|50058|50120.5|50070.5|50131|50081|50092.5|50042.5|572
1695994500000|2023-09-29 13:35:00|50116.5|50066.5|50135.5|50085.5|50142|50092|50087.5|50037.5|523
1695994800000|2023-09-29 13:40:00|50133|50083|50191.5|50141.5|50207|50157|50115.5|50065.5|610
1695995100000|2023-09-29 13:45:00|50186.5|50136.5|50197|50147|50207|50157|50160.5|50110.5|721
1695995400000|2023-09-29 13:50:00|50199|50149|50161.5|50111.5|50220.5|50170.5|50149.5|50099.5|633
1695995700000|2023-09-29 13:55:00|50167.5|50117.5|50105.5|50055.5|50167.5|50117.5|50067.5|50017.5|599
1695996000000|2023-09-29 14:00:00|50109|50059|50156.5|50106.5|50185|50135|50098|50048|798
1695996300000|2023-09-29 14:05:00|50160.5|50110.5|50182.5|50132.5|50260.5|50210.5|50147.5|50097.5|800
1695996600000|2023-09-29 14:10:00|50184|50134|50186.5|50136.5|50247.5|50197.5|50145.5|50095.5|746
1695996900000|2023-09-29 14:15:00|50181.5|50131.5|50191|50141|50247.5|50197.5|50176.5|50126.5|655
1695997200000|2023-09-29 14:20:00|50190.5|50140.5|50290.5|50240.5|50315.5|50265.5|50184.5|50134.5|702
1695997500000|2023-09-29 14:25:00|50287.5|50237.5|50249|50199|50297.5|50247.5|50234.5|50184.5|670
1695997800000|2023-09-29 14:30:00|50239.5|50189.5|50237.5|50187.5|50252.5|50202.5|50206.5|50156.5|561
1695998100000|2023-09-29 14:35:00|50242.5|50192.5|50242|50192|50272.5|50222.5|50227.5|50177.5|534
1695998400000|2023-09-29 14:40:00|50240.5|50190.5|50177|50127|50241.5|50191.5|50164.5|50114.5|539
1695998700000|2023-09-29 14:45:00|50167.5|50117.5|50152|50102|50179|50129|50122.5|50072.5|609
1695999000000|2023-09-29 14:50:00|50154.5|50104.5|50106|50056|50177|50127|50094.5|50044.5|611
1695999300000|2023-09-29 14:55:00|50103|50053|50091.5|50041.5|50106.5|50056.5|50035|49985|659
1695999600000|2023-09-29 15:00:00|50086|50036|50083|50033|50089.5|50039.5|50042.5|49992.5|601
1695999900000|2023-09-29 15:05:00|50081|50031|50091.5|50041.5|50136.5|50086.5|50075|50025|545
1696000200000|2023-09-29 15:10:00|50084.5|50034.5|50012|49962|50087.5|50037.5|50005|49955|627
1696000500000|2023-09-29 15:15:00|50011.5|49961.5|50025|49975|50071|50021|50007.5|49957.5|532
1696000800000|2023-09-29 15:20:00|50026.5|49976.5|49950.5|49900.5|50037|49987|49935|49885|623
1696001100000|2023-09-29 15:25:00|49952|49902|49964.5|49914.5|49973|49923|49904.5|49854.5|678
1696001400000|2023-09-29 15:30:00|49965.5|49915.5|49972.5|49922.5|49983|49933|49915|49865|610
1696001700000|2023-09-29 15:35:00|49979.5|49929.5|50011.5|49961.5|50027|49977|49972.5|49922.5|670
1696002000000|2023-09-29 15:40:00|50015.5|49965.5|50011|49961|50037|49987|50004|49954|526
1696002300000|2023-09-29 15:45:00|50009|49959|50020|49970|50042|49992|49975|49925|480
1696002600000|2023-09-29 15:50:00|50027|49977|50029|49979|50046.5|49996.5|50004|49954|485
1696002900000|2023-09-29 15:55:00|50024|49974|50049|49999|50056|50006|50005|49955|507
1696003200000|2023-09-29 16:00:00|50051.5|50001.5|50081|50031|50097|50047|50045|49995|517
1696003500000|2023-09-29 16:05:00|50084|50034|50087|50037|50090.5|50040.5|50064.5|50014.5|455
1696003800000|2023-09-29 16:10:00|50088|50038|50112.5|50062.5|50146.5|50096.5|50072.5|50022.5|485
1696004100000|2023-09-29 16:15:00|50115.5|50065.5|50070|50020|50121.5|50071.5|50055|50005|528
1696004400000|2023-09-29 16:20:00|50075.5|50025.5|50102.5|50052.5|50117|50067|50055|50005|454
1696004700000|2023-09-29 16:25:00|50109.5|50059.5|50084|50034|50112|50062|50059.5|50009.5|490
1696005000000|2023-09-29 16:30:00|50086.5|50036.5|50087.5|50037.5|50116.5|50066.5|50074.5|50024.5|528
1696005300000|2023-09-29 16:35:00|50093|50043|50087.5|50037.5|50100.5|50050.5|50065|50015|446
1696005600000|2023-09-29 16:40:00|50094|50044|50127|50077|50136.5|50086.5|50064.5|50014.5|450
1696005900000|2023-09-29 16:45:00|50123|50073|50137.5|50087.5|50147|50097|50075|50025|475
1696006200000|2023-09-29 16:50:00|50143|50093|50152.5|50102.5|50172|50122|50134.5|50084.5|351
1696006500000|2023-09-29 16:55:00|50149.5|50099.5|50116.5|50066.5|50162|50107|50105|50045.5|452
1696006800000|2023-09-29 17:00:00|50130|50050|50167|50117|50205.5|50141.5|50105|50045.5|500
1696007100000|2023-09-29 17:05:00|50162.5|50112.5|50175|50125|50191.5|50141.5|50155|50103|406
1696007400000|2023-09-29 17:10:00|50172.5|50122.5|50172|50122|50191|50141|50145|50095|439
1696007700000|2023-09-29 17:15:00|50164.5|50114.5|50190|50140|50232|50182|50162.5|50112.5|541
1696008000000|2023-09-29 17:20:00|50185|50135|50175|50125|50197|50147|50165|50115|401
1696008300000|2023-09-29 17:25:00|50181.5|50131.5|50161|50111|50186.5|50136.5|50152.5|50102.5|432
1696008600000|2023-09-29 17:30:00|50166.5|50116.5|50167|50117|50182.5|50132.5|50145|50095|375
1696008900000|2023-09-29 17:35:00|50170|50120|50157|50107|50177|50127|50142.5|50092.5|357
1696009200000|2023-09-29 17:40:00|50162.5|50112.5|50131.5|50081.5|50162.5|50112.5|50115|50065|421
1696009500000|2023-09-29 17:45:00|50125|50075|50157.5|50107.5|50164|50114|50105|50055|396
1696009800000|2023-09-29 17:50:00|50164.5|50114.5|50161.5|50111.5|50184.5|50134.5|50135|50085|390
1696010100000|2023-09-29 17:55:00|50164|50114|50187.5|50137.5|50197.5|50147.5|50145|50095|371
1696010400000|2023-09-29 18:00:00|50189.5|50139.5|50141|50091|50207.5|50157.5|50129.5|50079.5|511
1696010700000|2023-09-29 18:05:00|50137.5|50087.5|50137.5|50087.5|50172.5|50122.5|50102.5|50052.5|546
1696011000000|2023-09-29 18:10:00|50142|50092|50180|50130|50192.5|50142.5|50131|50081|448
1696011300000|2023-09-29 18:15:00|50189.5|50139.5|50264.5|50214.5|50282.5|50232.5|50182.5|50132.5|487
1696011600000|2023-09-29 18:20:00|50266.5|50216.5|50324|50274|50332.5|50282.5|50255|50205|580
1696011900000|2023-09-29 18:25:00|50315|50265|50339.5|50289.5|50347.5|50297.5|50304.5|50254.5|542
1696012200000|2023-09-29 18:30:00|50334.5|50284.5|50314.5|50264.5|50347.5|50297.5|50305|50255|412
1696012500000|2023-09-29 18:35:00|50319.5|50269.5|50327.5|50277.5|50347.5|50297.5|50304.5|50254.5|392
1696012800000|2023-09-29 18:40:00|50334.5|50284.5|50327.5|50277.5|50347.5|50297.5|50324.5|50274.5|361
1696013100000|2023-09-29 18:45:00|50339.5|50289.5|50352.5|50302.5|50382.5|50332.5|50332.5|50282.5|479
1696013400000|2023-09-29 18:50:00|50350|50300|50335|50285|50354.5|50304.5|50322.5|50272.5|491
1696013700000|2023-09-29 18:55:00|50332.5|50282.5|50267.5|50217.5|50337.5|50287.5|50255|50205|538
1696014000000|2023-09-29 19:00:00|50260.5|50210.5|50256|50206|50287.5|50237.5|50245|50195|520
1696014300000|2023-09-29 19:05:00|50252.5|50202.5|50281.5|50231.5|50292.5|50242.5|50234.5|50184.5|521
1696014600000|2023-09-29 19:10:00|50282.5|50232.5|50277.5|50227.5|50287.5|50237.5|50245|50195|460
1696014900000|2023-09-29 19:15:00|50272.5|50222.5|50272.5|50222.5|50297.5|50247.5|50265|50215|459
1696015200000|2023-09-29 19:20:00|50290|50240|50317|50267|50322.5|50272.5|50277.5|50227.5|376
1696015500000|2023-09-29 19:25:00|50316.5|50266.5|50304.5|50254.5|50322.5|50272.5|50292.5|50242.5|379
1696015800000|2023-09-29 19:30:00|50302.5|50252.5|50312.5|50262.5|50317.5|50267.5|50287.5|50237.5|343
1696016100000|2023-09-29 19:35:00|50310.5|50260.5|50295|50245|50317.5|50267.5|50285|50235|365
1696016400000|2023-09-29 19:40:00|50297.5|50247.5|50287|50237|50307.5|50257.5|50279.5|50229.5|258
1696016700000|2023-09-29 19:45:00|50286.5|50236.5|50249|50199|50287.5|50237.5|50242.5|50192.5|385
1696017000000|2023-09-29 19:50:00|50252.5|50202.5|50262.5|50212.5|50272.5|50222.5|50237.5|50187.5|453
1696017300000|2023-09-29 19:55:00|50259.5|50209.5|50291.5|50241.5|50302.5|50252.5|50257.5|50207.5|419
1696248600000|2023-10-02 12:10:00|50575|50525|50597|50547|50605|50555|50532|50482|377
1696248900000|2023-10-02 12:15:00|50595|50545|50539.5|50489.5|50613.5|50563.5|50517|50467|434
1696249200000|2023-10-02 12:20:00|50519.5|50469.5|50438.5|50388.5|50541|50491|50431|50381|646
1696249500000|2023-10-02 12:25:00|50445|50395|50439.5|50389.5|50480|50430|50419.5|50369.5|649
1696249800000|2023-10-02 12:30:00|50432.5|50382.5|50462|50412|50467|50417|50389.5|50339.5|644
1696250100000|2023-10-02 12:35:00|50462.5|50412.5|50452|50402|50478.5|50428.5|50431|50381|608
1696250400000|2023-10-02 12:40:00|50456|50406|50421|50371|50472|50422|50421|50371|565
1696250700000|2023-10-02 12:45:00|50437|50387|50469.5|50419.5|50482|50432|50416|50366|615
1696251000000|2023-10-02 12:50:00|50462.5|50412.5|50554|50504|50556.5|50506.5|50456|50406|612
1696251300000|2023-10-02 12:55:00|50552|50502|50555|50505|50563|50513|50515|50465|683
1696251600000|2023-10-02 13:00:00|50548|50498|50626.5|50576.5|50626.5|50576.5|50521|50471|690
1696251900000|2023-10-02 13:05:00|50624|50574|50596|50546|50641|50591|50591|50541|670
1696252200000|2023-10-02 13:10:00|50605|50555|50634.5|50584.5|50648|50598|50586|50536|626
1696252500000|2023-10-02 13:15:00|50639|50589|50622|50572|50658|50608|50606|50556|623
1696252800000|2023-10-02 13:20:00|50617.5|50567.5|50566.5|50516.5|50645|50595|50551|50501|612
1696253100000|2023-10-02 13:25:00|50571.5|50521.5|50591.5|50541.5|50601.5|50551.5|50556|50506|597
1696253400000|2023-10-02 13:30:00|50595|50545|50576|50526|50613|50563|50556|50506|668
1696253700000|2023-10-02 13:35:00|50586.5|50536.5|50574.5|50524.5|50605|50555|50551|50501|658
1696254000000|2023-10-02 13:40:00|50573|50523|50536|50486|50598|50548|50527.5|50477.5|584
1696254300000|2023-10-02 13:45:00|50555|50505|50626|50576|50643|50593|50541|50491|804
1696254600000|2023-10-02 13:50:00|50635.5|50585.5|50674|50624|50698|50648|50616|50566|662
1696254900000|2023-10-02 13:55:00|50672.5|50622.5|50675.5|50625.5|50690|50640|50631|50581|593
1696255200000|2023-10-02 14:00:00|50676.5|50626.5|50572.5|50522.5|50708|50658|50546|50496|943
1696255500000|2023-10-02 14:05:00|50570|50520|50634.5|50584.5|50655|50605|50551|50501|767
1696255800000|2023-10-02 14:10:00|50635|50585|50709|50659|50712.5|50662.5|50611|50561|698
1696256100000|2023-10-02 14:15:00|50710|50660|50652.5|50602.5|50710|50660|50621|50571|744
1696256400000|2023-10-02 14:20:00|50653|50603|50612.5|50562.5|50668|50618|50591|50541|685
1696256700000|2023-10-02 14:25:00|50607.5|50557.5|50635|50585|50635|50585|50571|50521|703
1696257000000|2023-10-02 14:30:00|50629|50579|50600|50550|50650|50600|50581|50531|737
1696257300000|2023-10-02 14:35:00|50599|50549|50645|50595|50668|50618|50576|50526|672
1696257600000|2023-10-02 14:40:00|50640|50590|50651|50601|50705|50655|50621|50571|706
1696257900000|2023-10-02 14:45:00|50660|50610|50726.5|50676.5|50736.5|50686.5|50641|50591|699
1696258200000|2023-10-02 14:50:00|50732.5|50682.5|50730|50680|50735|50685|50681|50631|669
1696258500000|2023-10-02 14:55:00|50726.5|50676.5|50954.5|50904.5|50969.5|50919.5|50711|50661|608
1696258800000|2023-10-02 15:00:00|50951.4|50901.4|50950|50900|50952.1|50902.1|50914.5|50864.5|389
1696259100000|2023-10-02 15:05:00|50950.3|50900.3|50924.5|50874.5|50952.6|50902.6|50919.5|50869.5|274
1696259400000|2023-10-02 15:10:00|50919.5|50869.5|50874.5|50824.5|50929.5|50879.5|50874.5|50824.5|207
1696259700000|2023-10-02 15:15:00|50876.5|50826.5|50859.5|50809.5|50879.5|50829.5|50849.5|50799.5|232
1696260000000|2023-10-02 15:20:00|50860.5|50810.5|50849.5|50799.5|50874.5|50824.5|50834.5|50784.5|254
1696260300000|2023-10-02 15:25:00|50844.5|50794.5|50855.5|50805.5|50874.5|50824.5|50844.5|50794.5|175
1696260600000|2023-10-02 15:30:00|50854.5|50804.5|50829.5|50779.5|50857.5|50807.5|50804.5|50754.5|205
1696260900000|2023-10-02 15:35:00|50824.5|50774.5|50869.5|50819.5|50879.5|50829.5|50823.5|50773.5|179
1696261200000|2023-10-02 15:40:00|50874.5|50824.5|50879.5|50829.5|50887.5|50837.5|50853.5|50803.5|221
1696261500000|2023-10-02 15:45:00|50876.5|50826.5|50924.5|50874.5|50929.5|50879.5|50875.5|50825.5|255
1696261800000|2023-10-02 15:50:00|50921.5|50871.5|50973.5|50923.5|50974.5|50924.5|50919.5|50869.5|224
1696262100000|2023-10-02 15:55:00|50974.5|50924.5|50995.5|50945.5|51004.5|50954.5|50969.5|50919.5|251
1696262400000|2023-10-02 16:00:00|50999.5|50949.5|51024.5|50974.5|51024.5|50974.5|50999.5|50949.5|194
1696262700000|2023-10-02 16:05:00|51019.5|50969.5|51009.5|50959.5|51024.5|50974.5|50999.5|50949.5|169
1696263000000|2023-10-02 16:10:00|51014.5|50964.5|50989.5|50939.5|51024.7|50974.7|50984.5|50934.5|202
1696263300000|2023-10-02 16:15:00|50994.5|50944.5|50984.5|50934.5|50994.5|50944.5|50984.5|50934.5|142
1696263600000|2023-10-02 16:20:00|50979.5|50929.5|50980.4|50930.4|50985.6|50935.6|50974.5|50924.5|271
1696263900000|2023-10-02 16:25:00|50980.2|50930.2|50971|50921|50990.2|50940.2|50960.2|50910.2|440
1696264200000|2023-10-02 16:30:00|50974.9|50924.9|50969.5|50919.5|50989.5|50939.5|50964.5|50914.5|273
1696264500000|2023-10-02 16:35:00|50969.8|50919.8|50969.5|50919.5|50990.4|50940.4|50964.5|50914.5|196
1696264800000|2023-10-02 16:40:00|50971.5|50921.5|50954.5|50904.5|50974.5|50924.5|50944.5|50894.5|152
1696265100000|2023-10-02 16:45:00|50955.5|50905.5|50989.5|50939.5|50990|50940|50948.5|50898.5|119
1696265400000|2023-10-02 16:50:00|50988.5|50938.5|50950|50900|50989.5|50939.5|50940|50890|212
1696265700000|2023-10-02 16:55:00|50955|50905|50956.7|50906.7|50960|50910|50939.9|50889.9|261
1696266000000|2023-10-02 17:00:00|50956.6|50906.6|50930|50880|50956.6|50906.6|50922.8|50872.8|258
1696266300000|2023-10-02 17:05:00|50927.5|50877.5|50883.5|50833.5|50927.5|50877.5|50880|50830|201
1696266600000|2023-10-02 17:10:00|50885|50835|50900|50850|50910|50860|50880|50830|196
1696266900000|2023-10-02 17:15:00|50895|50845|50868.5|50818.5|50898.5|50848.5|50859.5|50809.5|179
1696267200000|2023-10-02 17:20:00|50865|50815|50875|50825|50886.5|50836.5|50865|50815|172
1696267500000|2023-10-02 17:25:00|50877.5|50827.5|50856.9|50806.9|50878.5|50828.5|50845|50795|149
1696267800000|2023-10-02 17:30:00|50860|50810|50870|50820|50870|50820|50840|50790|163
1696268100000|2023-10-02 17:35:00|50865|50815|50890|50840|50890.1|50840.1|50845|50795|161
1696268400000|2023-10-02 17:40:00|50890.8|50840.8|50895|50845|50901.5|50851.5|50875|50825|205
1696268700000|2023-10-02 17:45:00|50896.3|50846.3|50903.5|50853.5|50909.5|50859.5|50880|50830|180
1696269000000|2023-10-02 17:50:00|50905|50855|50910|50860|50915|50865|50890|50840|183
1696269300000|2023-10-02 17:55:00|50909.5|50859.5|50930|50880|50935|50885|50900|50850|198
1696269600000|2023-10-02 18:00:00|50928.5|50878.5|50930|50880|50945|50895|50920|50870|177
1696269900000|2023-10-02 18:05:00|50929.5|50879.5|50950|50900|50950|50900|50919.8|50869.8|200
1696270200000|2023-10-02 18:10:00|50949.5|50899.5|50903.5|50853.5|50950|50900|50890|50840|215
1696270500000|2023-10-02 18:15:00|50900|50850|50935|50885|50960|50910|50900|50850|267
1696270800000|2023-10-02 18:20:00|50933.5|50883.5|50945|50895|50945|50895|50924.5|50874.5|180
1696271100000|2023-10-02 18:25:00|50950|50900|50971.5|50921.5|50975|50925|50950|50900|95
1696271400000|2023-10-02 18:30:00|50970.5|50920.5|50965|50915|50979.1|50929.1|50955|50905|254
1696271700000|2023-10-02 18:35:00|50964.5|50914.5|50975|50925|50976.9|50926.9|50959.5|50909.5|181
1696272000000|2023-10-02 18:40:00|50975.6|50925.6|50965|50915|50985.5|50935.5|50960|50910|157
1696272300000|2023-10-02 18:45:00|50963.5|50913.5|50955|50905|50985|50935|50954.5|50904.5|123
1696272600000|2023-10-02 18:50:00|50958.5|50908.5|50965|50915|50970|50920|50935|50885|140
1696272900000|2023-10-02 18:55:00|50967.3|50917.3|50995|50945|51000|50950|50967.3|50917.3|267
1696273200000|2023-10-02 19:00:00|50994.5|50944.5|50975|50925|51000|50950|50974.6|50924.6|170
1696273500000|2023-10-02 19:05:00|50970|50920|50955|50905|50972.5|50922.5|50945.5|50895.5|126
1696273800000|2023-10-02 19:10:00|50955.5|50905.5|50968.5|50918.5|50980|50930|50950|50900|166
1696274100000|2023-10-02 19:15:00|50970|50920|50960|50910|50970|50920|50948.5|50886.1|113
1696274400000|2023-10-02 19:20:00|50963.5|50913.5|50934|50884|50975|50925|50934|50884|144
1696274700000|2023-10-02 19:25:00|50934.5|50884.5|50904|50854|50934.5|50884.5|50894|50844|148
1696275000000|2023-10-02 19:30:00|50904.5|50854.5|50893.5|50843.5|50904.5|50854.5|50889|50839|139
1696275300000|2023-10-02 19:35:00|50892.5|50842.5|50904|50854|50909|50859|50889|50839|105
1696275600000|2023-10-02 19:40:00|50902.5|50852.5|50914|50864|50914.5|50864.5|50901.5|50851.5|76
1696275900000|2023-10-02 19:45:00|50915.5|50865.5|50924|50874|50939|50889|50913.5|50863.5|144
1696276200000|2023-10-02 19:50:00|50925.5|50875.5|50904|50854|50934|50884|50904|50854|123
1696276500000|2023-10-02 19:55:00|50909|50859|50899|50849|50909|50859|50889|50839|185
1696335000000|2023-10-03 12:10:00|50969.5|50919.5|50889.5|50839.5|50980|50930|50882.5|50832.5|493
1696335300000|2023-10-03 12:15:00|50882.5|50832.5|50893|50843|50940|50890|50872.5|50822.5|694
1696335600000|2023-10-03 12:20:00|50892|50842|50863|50813|50910|50860|50842.5|50792.5|694
1696335900000|2023-10-03 12:25:00|50862|50812|50818|50768|50865|50815|50792.5|50742.5|585
1696336200000|2023-10-03 12:30:00|50819.5|50769.5|50839.5|50789.5|50877|50827|50815|50765|677
1696336500000|2023-10-03 12:35:00|50840|50790|50833.5|50783.5|50884.5|50834.5|50825|50775|545
1696336800000|2023-10-03 12:40:00|50839.5|50789.5|50855|50805|50875|50825|50833.5|50783.5|649
1696337100000|2023-10-03 12:45:00|50854|50804|50848.5|50798.5|50855|50805|50788.5|50738.5|604
1696337400000|2023-10-03 12:50:00|50844|50794|50888.5|50838.5|50899|50849|50835|50785|692
1696337700000|2023-10-03 12:55:00|50887.5|50837.5|50913.5|50863.5|50919.5|50869.5|50857.5|50807.5|680
1696338000000|2023-10-03 13:00:00|50923.5|50873.5|50872.5|50822.5|50929.5|50879.5|50865|50815|623
1696338300000|2023-10-03 13:05:00|50867.5|50817.5|50835|50785|50885.5|50835.5|50830.5|50780.5|589
1696338600000|2023-10-03 13:10:00|50839|50789|50873|50823|50880.5|50830.5|50825|50775|513
1696338900000|2023-10-03 13:15:00|50872.5|50822.5|50847.5|50797.5|50880.5|50830.5|50825|50775|580
1696339200000|2023-10-03 13:20:00|50848|50798|50852.5|50802.5|50875.5|50825.5|50838|50788|554
1696339500000|2023-10-03 13:25:00|50854.5|50804.5|51095.5|51045.5|51105.5|51055.5|50825|50775|305
1696339800000|2023-10-03 13:30:00|51098.5|51048.5|51079.5|51029.5|51115.5|51065.5|51075.5|51025.5|300
1696340100000|2023-10-03 13:35:00|51072.3|51022.3|51020.5|50970.5|51123.5|51054.4|51000.5|50950.5|508
1696340400000|2023-10-03 13:40:00|51017.5|50967.5|50970.4|50920.4|51030.5|50980.5|50949.8|50892.1|544
1696340700000|2023-10-03 13:45:00|50970.5|50920.5|50950.5|50900.5|50995.8|50945.8|50945.5|50895.5|344
1696341000000|2023-10-03 13:50:00|50954.5|50904.5|50948.4|50898.4|50983.7|50933.7|50945.5|50895.5|440
1696341300000|2023-10-03 13:55:00|50947.5|50897.5|50963.5|50913.5|50970.5|50920.5|50930.5|50880.5|321
1696341600000|2023-10-03 14:00:00|50973.5|50893.5|51177.4|51127.4|51190.5|51140.5|50956.5|50893.5|852
1696341900000|2023-10-03 14:05:00|51176.9|51126.9|51165.5|51115.5|51195.5|51145.5|51135.5|51085.5|542
1696342200000|2023-10-03 14:10:00|51160.5|51110.5|51090.5|51040.5|51160.5|51110.5|51051.6|50995.5|686
1696342500000|2023-10-03 14:15:00|51100.5|51050.5|51192.5|51142.5|51205.9|51155.9|51100.5|51050.5|737
1696342800000|2023-10-03 14:20:00|51193.5|51143.5|51195.5|51145.5|51216|51166|51140.5|51090.5|592
1696343100000|2023-10-03 14:25:00|51198.5|51148.5|51300.5|51250.5|51312.6|51262.6|51155.5|51105.5|540
1696343400000|2023-10-03 14:30:00|51302.5|51252.5|51290.5|51240.5|51355.5|51305.5|51280.5|51230.5|476
1696343700000|2023-10-03 14:35:00|51285.5|51235.5|51372.6|51322.6|51375.5|51325.5|51235.3|51185.3|489
1696344000000|2023-10-03 14:40:00|51375.5|51325.5|51360.5|51310.5|51390.5|51340.5|51345.5|51295.5|405
1696344300000|2023-10-03 14:45:00|51365.5|51315.5|51449.5|51399.5|51455.5|51405.5|51361.5|51311.5|352
1696344600000|2023-10-03 14:50:00|51446.5|51396.5|51490.5|51440.5|51515.5|51465.5|51440.5|51390.5|347
1696344900000|2023-10-03 14:55:00|51489.5|51439.5|51531.5|51481.5|51540.5|51490.5|51475.5|51425.5|368
1696345200000|2023-10-03 15:00:00|51533.5|51483.5|51560.5|51510.5|51575.5|51525.5|51507.5|51457.5|334
1696345500000|2023-10-03 15:05:00|51559.1|51509.1|51500.5|51450.5|51565.5|51515.5|51495.6|51445.6|300
1696345800000|2023-10-03 15:10:00|51505.5|51455.5|51534.5|51484.5|51560.5|51510.5|51494.5|51444.5|259
1696346100000|2023-10-03 15:15:00|51532.5|51482.5|51530.5|51480.5|51565.5|51515.5|51513.5|51463.5|305
1696346400000|2023-10-03 15:20:00|51527.5|51477.5|51495.5|51445.5|51533.5|51483.5|51490.5|51440.5|264
1696346700000|2023-10-03 15:25:00|51491.6|51441.6|51515.5|51465.5|51545.5|51495.5|51491.6|51441.6|249
1696347000000|2023-10-03 15:30:00|51520.5|51470.5|51545|51495|51550|51500|51490.5|51440.5|258
1696347300000|2023-10-03 15:35:00|51545.5|51495.5|51585.8|51535.8|51590|51540|51540|51490|312
1696347600000|2023-10-03 15:40:00|51585|51535|51569|51519|51595|51545|51563|51513|270
1696347900000|2023-10-03 15:45:00|51570|51520|51574|51524|51590|51540|51555|51505|218
1696348200000|2023-10-03 15:50:00|51570|51520|51560|51510|51575|51525|51535|51485|249
1696348500000|2023-10-03 15:55:00|51564|51514|51575|51525|51590|51540|51560|51510|215
1696348800000|2023-10-03 16:00:00|51576.1|51526.1|51560|51510|51580.8|51530.8|51548|51498|204
1696349100000|2023-10-03 16:05:00|51562|51512|51560|51510|51575.5|51525.5|51554.5|51504.5|309
1696349400000|2023-10-03 16:10:00|51565|51515|51575|51525|51590|51540|51554|51504|167
1696349700000|2023-10-03 16:15:00|51574.9|51524.9|51530|51480|51585|51535|51520|51470|202
1696350000000|2023-10-03 16:20:00|51525|51475|51539|51489|51550|51500|51520|51470|214
1696350300000|2023-10-03 16:25:00|51536|51486|51500|51450|51550|51500|51500|51450|197
1696350600000|2023-10-03 16:30:00|51501|51451|51495|51445|51515|51465|51485|51435|131
1696350900000|2023-10-03 16:35:00|51494|51444|51515|51465|51517|51467|51485|51435|161
1696351200000|2023-10-03 16:40:00|51516|51466|51530|51480|51530|51480|51485|51435|178
1696351500000|2023-10-03 16:45:00|51525|51475|51520|51470|51535|51485|51515|51465|144
1696351800000|2023-10-03 16:50:00|51525|51475|51550|51500|51570|51520|51525|51475|180
1696352100000|2023-10-03 16:55:00|51551.2|51501.2|51540|51490|51557|51507|51520|51470|188
1696352400000|2023-10-03 17:00:00|51539|51489|51505|51455|51540|51490|51495|51445|220
1696352700000|2023-10-03 17:05:00|51504|51454|51505|51455|51518|51468|51494|51444|147
1696353000000|2023-10-03 17:10:00|51508|51458|51530|51480|51550|51500|51505|51455|172
1696353300000|2023-10-03 17:15:00|51529.7|51479.7|51515|51465|51533|51483|51505|51455|142
1696353600000|2023-10-03 17:20:00|51510|51460|51515|51465|51535|51485|51505|51455|100
1696353900000|2023-10-03 17:25:00|51515.2|51465.2|51547|51497|51555|51505|51515|51465|122
1696354200000|2023-10-03 17:30:00|51546|51496|51560|51510|51570|51520|51540|51490|165
1696354500000|2023-10-03 17:35:00|51559|51509|51555|51505|51575|51525|51550|51500|182
1696354800000|2023-10-03 17:40:00|51545|51495|51510|51460|51550|51500|51505|51455|163
1696355100000|2023-10-03 17:45:00|51510.2|51460.2|51530|51480|51540|51490|51510|51460|201
1696355400000|2023-10-03 17:50:00|51531|51481|51540|51490|51560|51510|51530|51480|145
1696355700000|2023-10-03 17:55:00|51545|51495|51575|51525|51585|51535|51545|51495|151
1696356000000|2023-10-03 18:00:00|51580|51530|51610|51560|51625|51575|51550|51500|200
1696356300000|2023-10-03 18:05:00|51605|51555|51655|51605|51661|51611|51605|51555|205
1696356600000|2023-10-03 18:10:00|51660|51610|51642|51592|51685|51635|51640|51590|196
1696356900000|2023-10-03 18:15:00|51645|51595|51685|51635|51695|51645|51645|51595|227
1696357200000|2023-10-03 18:20:00|51686|51636|51675|51625|51695|51645|51665|51615|186
1696357500000|2023-10-03 18:25:00|51674|51624|51770|51720|51810|51760|51665|51615|351
1696357800000|2023-10-03 18:30:00|51772|51722|51736|51686|51790|51740|51732|51682|195
1696358100000|2023-10-03 18:35:00|51730|51680|51718|51668|51746|51696|51716|51666|201
1696358400000|2023-10-03 18:40:00|51720|51670|51741.5|51691.5|51746.5|51696.5|51717|51667|176
1696358700000|2023-10-03 18:45:00|51736.5|51686.5|51721.5|51671.5|51753.5|51703.5|51721.5|51671.5|155
1696359000000|2023-10-03 18:50:00|51724.5|51674.5|51710|51660|51741.5|51691.5|51696.5|51646.5|215
1696359300000|2023-10-03 18:55:00|51711.1|51661.1|51711.5|51661.5|51726.5|51676.5|51706.5|51656.5|189
1696359600000|2023-10-03 19:00:00|51714.5|51664.5|51686.5|51636.5|51716.5|51666.5|51676.5|51626.5|186
1696359900000|2023-10-03 19:05:00|51682.3|51632.3|51706.5|51656.5|51711.5|51661.5|51681.5|51631.5|155
1696360200000|2023-10-03 19:10:00|51705.5|51655.5|51750.5|51700.5|51752|51702|51676.5|51626.5|103
1696360500000|2023-10-03 19:15:00|51752|51702|51781.5|51731.5|51801.2|51743.5|51741.5|51691.5|215
1696360800000|2023-10-03 19:20:00|51779.5|51729.5|51746.5|51696.5|51779.5|51729.5|51745.5|51695.5|145
1696361100000|2023-10-03 19:25:00|51749.5|51699.5|51781.5|51731.5|51786.5|51736.5|51746.5|51696.5|161
1696361400000|2023-10-03 19:30:00|51783.5|51733.5|51816.5|51766.5|51816.5|51766.5|51771.5|51721.5|111
1696361700000|2023-10-03 19:35:00|51811.5|51761.5|51816.5|51766.5|51826.5|51776.5|51791.5|51741.5|125
1696362000000|2023-10-03 19:40:00|51815.5|51765.5|51766.5|51716.5|51816.5|51766.5|51763.5|51713.5|162
1696362300000|2023-10-03 19:45:00|51771.5|51721.5|51776.5|51726.5|51781.5|51731.5|51756.5|51706.5|121
1696362600000|2023-10-03 19:50:00|51780.5|51730.5|51779|51729|51781.5|51731.5|51756.5|51706.5|109
1696362900000|2023-10-03 19:55:00|51779.5|51729.5|51769.5|51719.5|51784.5|51734.5|51769|51719|194
1696421400000|2023-10-04 12:10:00|51606|51556|51656.5|51576.5|51665.7|51586.5|51596|51524.9|285
1696421700000|2023-10-04 12:15:00|51604|51524|51546|51496|51604|51524|51466.5|51401|697
1696422000000|2023-10-04 12:20:00|51538.5|51488.5|51586|51536|51631|51551|51536|51476|522
1696422300000|2023-10-04 12:25:00|51602|51522|51659.3|51579.3|51700.5|51620.5|51591.9|51511.9|786
1696422600000|2023-10-04 12:30:00|51659.4|51579.4|51546.5|51496.5|51659.4|51579.4|51539.2|51489.2|631
1696422900000|2023-10-04 12:35:00|51545.5|51495.5|51531|51481|51551.5|51501.5|51500.8|51450.8|493
1696423200000|2023-10-04 12:40:00|51529|51479|51521|51471|51536|51486|51485.7|51435.7|473
1696423500000|2023-10-04 12:45:00|51518.2|51468.2|51464.5|51414.5|51536.2|51486.2|51460.8|51410.8|380
1696423800000|2023-10-04 12:50:00|51463.3|51413.3|51526|51476|51552|51502|51461|51411|481
1696424100000|2023-10-04 12:55:00|51521|51471|51521|51471|51561|51511|51507|51457|340
1696424400000|2023-10-04 13:00:00|51518|51468|51545.2|51495.2|51609.1|51559.1|51511|51461|547
1696424700000|2023-10-04 13:05:00|51545.5|51495.5|51539.3|51489.3|51586.5|51536.5|51511.5|51457.8|385
1696425000000|2023-10-04 13:10:00|51541.1|51491.1|51613.1|51563.1|51652.8|51586.4|51528|51478|557
1696425300000|2023-10-04 13:15:00|51611.8|51561.8|51664|51584|51670.4|51619.7|51596.5|51546.2|549
1696425600000|2023-10-04 13:20:00|51662.7|51582.7|51700|51650|51708|51650.4|51644.2|51575.9|578
1696425900000|2023-10-04 13:25:00|51700.1|51650.1|51730.7|51680.7|51741.4|51687.6|51683.5|51631|483
1696426200000|2023-10-04 13:30:00|51730.8|51680.8|51687.1|51637.1|51746.1|51696.1|51684.5|51634.5|730
1696426500000|2023-10-04 13:35:00|51687.2|51637.2|51726.6|51676.6|51734|51684|51682.1|51626.9|735
1696426800000|2023-10-04 13:40:00|51724.2|51674.2|51799.6|51719.6|51801.9|51735.2|51704.4|51647.5|595
1696427100000|2023-10-04 13:45:00|51799.9|51719.9|51809.6|51759.6|51839.4|51782.1|51783.7|51708.2|756
1696427400000|2023-10-04 13:50:00|51810.7|51760.7|51814.6|51764.6|51875.4|51825.4|51793.7|51743.7|685
1696427700000|2023-10-04 13:55:00|51814.4|51764.4|51848|51767.2|51893|51826|51787|51731.7|605
1696428000000|2023-10-04 14:00:00|51858|51766.9|51935.5|51885.5|51945.2|51895.2|51782|51702|971
1696428300000|2023-10-04 14:05:00|51937.6|51887.6|51976.5|51926.5|51996|51946|51874.1|51824.1|815
1696428600000|2023-10-04 14:10:00|51975.6|51925.6|51856.5|51806.5|51996.5|51946.5|51839|51789|688
1696428900000|2023-10-04 14:15:00|51855|51805|51887.1|51837.1|51937|51887|51850.2|51800.2|745
1696429200000|2023-10-04 14:20:00|51889.2|51839.2|51911.6|51861.6|51926.1|51876.1|51881.5|51831.5|650
1696429500000|2023-10-04 14:25:00|51911.9|51861.9|51921.5|51871.5|51936.5|51886.5|51881.9|51831.9|602
1696429800000|2023-10-04 14:30:00|51916.5|51866.5|51821.5|51771.5|51938.5|51888.5|51821.5|51771.5|503
1696430100000|2023-10-04 14:35:00|51823.6|51773.6|51836.5|51786.5|51850.7|51800.7|51806.5|51756.5|557
1696430400000|2023-10-04 14:40:00|51839|51789|51829|51779|51844|51794|51782.5|51732.5|611
1696430700000|2023-10-04 14:45:00|51828.9|51778.9|51871.5|51821.5|51876.5|51826.5|51811.5|51761.5|439
1696431000000|2023-10-04 14:50:00|51868.8|51818.8|51842.5|51792.5|51876.5|51826.5|51816.6|51766.6|351
1696431300000|2023-10-04 14:55:00|51841.5|51791.5|51854.3|51804.3|51861.5|51811.5|51836.5|51786.5|502
1696431600000|2023-10-04 15:00:00|51851.5|51801.5|51815.6|51765.6|51887.1|51837.1|51811.5|51761.5|626
1696431900000|2023-10-04 15:05:00|51815.1|51765.1|51746.5|51696.5|51816.5|51766.5|51733|51683|497
1696432200000|2023-10-04 15:10:00|51749|51699|51746.5|51696.5|51766.3|51716.3|51716.5|51666.5|356
1696432500000|2023-10-04 15:15:00|51751.5|51701.5|51651.5|51601.5|51756.5|51706.5|51641.1|51586.5|448
1696432800000|2023-10-04 15:20:00|51653.6|51603.6|51661.5|51611.5|51673.9|51623.9|51636.5|51586.5|446
1696433100000|2023-10-04 15:25:00|51659.6|51609.6|51646.5|51596.5|51666.5|51616.5|51621.5|51571.5|450
1696433400000|2023-10-04 15:30:00|51641.5|51591.5|51668.3|51618.3|51701.5|51651.5|51639.6|51589.6|435
1696433700000|2023-10-04 15:35:00|51668.7|51618.7|51646.5|51596.5|51681.5|51631.5|51646.2|51596.2|339
1696434000000|2023-10-04 15:40:00|51647.5|51597.5|51686.5|51636.5|51706.5|51656.5|51646.5|51596.5|364
1696434300000|2023-10-04 15:45:00|51684.5|51634.5|51621.5|51571.5|51686.5|51636.5|51596.5|51546.5|456
1696434600000|2023-10-04 15:50:00|51626.5|51576.5|51609.1|51559.1|51641.5|51591.5|51604.2|51554.2|371
1696434900000|2023-10-04 15:55:00|51608.6|51558.6|51582|51532|51626.5|51576.5|51571.5|51521.5|441
1696435200000|2023-10-04 16:00:00|51579.3|51529.3|51591|51541|51616.5|51566.5|51561.2|51511.2|489
1696435500000|2023-10-04 16:05:00|51589.1|51539.1|51551.5|51501.5|51596.5|51546.5|51525.7|51475.7|475
1696435800000|2023-10-04 16:10:00|51547.3|51497.3|51546.5|51496.5|51548.3|51498.3|51493|51443|370
1696436100000|2023-10-04 16:15:00|51548.5|51498.5|51508.2|51458.2|51558.5|51508.5|51507.3|51457.3|334
1696436400000|2023-10-04 16:20:00|51508.9|51458.9|51546.5|51496.5|51548.9|51498.9|51496|51446|324
1696436700000|2023-10-04 16:25:00|51549.2|51499.2|51486.5|51436.5|51549.2|51499.2|51481.5|51431.5|349
1696437000000|2023-10-04 16:30:00|51482.5|51432.5|51476.5|51426.5|51513.9|51463.9|51466|51416|411
1696437300000|2023-10-04 16:35:00|51481.5|51431.5|51541.5|51491.5|51543.4|51493.4|51481.5|51431.5|231
1696437600000|2023-10-04 16:40:00|51538.5|51488.5|51564.9|51514.9|51566.5|51516.5|51511.5|51461.5|276
1696437900000|2023-10-04 16:45:00|51565|51515|51545|51495|51571.5|51521.5|51541.5|51491.5|297
1696438200000|2023-10-04 16:50:00|51545.6|51495.6|51596.5|51546.5|51601.5|51551.5|51541.5|51491.5|253
1696438500000|2023-10-04 16:55:00|51596.7|51546.7|51571.5|51521.5|51601.5|51551.5|51566.5|51516.5|235
1696438800000|2023-10-04 17:00:00|51572.2|51522.2|51621.5|51571.5|51621.5|51571.5|51566.5|51516.5|232
1696439100000|2023-10-04 17:05:00|51618.9|51568.9|51601.5|51551.5|51622.2|51572.2|51601.5|51551.5|268
1696439400000|2023-10-04 17:10:00|51601.9|51551.9|51646.5|51596.5|51656.9|51606.9|51594.5|51544.5|290
1696439700000|2023-10-04 17:15:00|51651.5|51601.5|51635.3|51585.3|51651.5|51601.5|51621.5|51571.5|237
1696440000000|2023-10-04 17:20:00|51634.9|51584.9|51624.4|51574.4|51636.5|51586.5|51581.5|51531.5|311
1696440300000|2023-10-04 17:25:00|51623.9|51573.9|51653.1|51603.1|51657.3|51607.3|51621.5|51571.5|308
1696440600000|2023-10-04 17:30:00|51655.3|51605.3|51660.9|51610.9|51692.9|51642.9|51641.9|51591.9|379
1696440900000|2023-10-04 17:35:00|51661.6|51611.6|51676.1|51626.1|51687.2|51637.2|51651.5|51601.5|439
1696441200000|2023-10-04 17:40:00|51676.4|51626.4|51700.1|51650.1|51717|51667|51656|51606|394
1696441500000|2023-10-04 17:45:00|51700.2|51650.2|51661|51611|51701|51651|51659|51609|361
1696441800000|2023-10-04 17:50:00|51661.2|51611.2|51706|51656|51717.2|51667.2|51661.2|51611.2|396
1696442100000|2023-10-04 17:55:00|51708.3|51658.3|51711.1|51661.1|51717|51667|51679|51629|375
1696442400000|2023-10-04 18:00:00|51711.5|51661.5|51716.6|51666.6|51737|51687|51709|51659|350
1696442700000|2023-10-04 18:05:00|51715.8|51665.8|51717|51667|51727|51677|51691.1|51641.1|315
1696443000000|2023-10-04 18:10:00|51717.4|51667.4|51724.8|51674.8|51728.8|51678.8|51692|51642|248
1696443300000|2023-10-04 18:15:00|51727|51677|51702|51652|51737|51687|51701|51651|202
1696443600000|2023-10-04 18:20:00|51702.9|51652.9|51783|51733|51786.5|51736.5|51699.4|51649.4|312
1696443900000|2023-10-04 18:25:00|51784.5|51734.5|51777|51727|51797|51747|51761.2|51711.2|345
1696444200000|2023-10-04 18:30:00|51774.8|51724.8|51735.7|51685.7|51782|51732|51717|51667|346
1696444500000|2023-10-04 18:35:00|51737|51687|51721.5|51671.5|51742.5|51692.5|51716.8|51666.8|309
1696444800000|2023-10-04 18:40:00|51721.8|51671.8|51711.5|51661.5|51742|51692|51706.5|51656.5|316
1696445100000|2023-10-04 18:45:00|51712.5|51662.5|51716.5|51666.5|51721.8|51671.8|51697|51647|282
1696445400000|2023-10-04 18:50:00|51717.5|51667.5|51736.5|51686.5|51736.5|51686.5|51706.5|51656.5|317
1696445700000|2023-10-04 18:55:00|51737.5|51687.5|51716.5|51666.5|51753.5|51703.5|51706.5|51656.5|334
1696446000000|2023-10-04 19:00:00|51716.4|51666.4|51696.5|51646.5|51717.5|51667.5|51676.7|51626.7|316
1696446300000|2023-10-04 19:05:00|51699|51649|51681.5|51631.5|51704|51654|51681.5|51631.5|144
1696446600000|2023-10-04 19:10:00|51686.5|51636.5|51696.5|51646.5|51701|51651|51676.5|51626.5|149
1696446900000|2023-10-04 19:15:00|51697|51647|51659|51609|51701.5|51651.5|51646.5|51596.5|157
1696447200000|2023-10-04 19:20:00|51662|51612|51705|51655|51717|51667|51656.5|51606.5|195
1696447500000|2023-10-04 19:25:00|51701.5|51651.5|51726.5|51676.5|51742|51687|51700|51631|129
1696447800000|2023-10-04 19:30:00|51728|51678|51737|51657|51752|51682|51721.5|51647|159
1696448100000|2023-10-04 19:35:00|51734|51654|51706.5|51656.5|51734|51671.5|51691.5|51641.5|181
1696448400000|2023-10-04 19:40:00|51710|51660|51681.5|51631.5|51712|51662|51681.5|51631.5|120
1696448700000|2023-10-04 19:45:00|51684|51634|51721.5|51671.5|51724|51674|51676.5|51626.5|156
1696449000000|2023-10-04 19:50:00|51731.5|51681.5|51713|51663|51744|51694|51706.5|51656.5|232
1696449300000|2023-10-04 19:55:00|51711.5|51661.5|51741.5|51691.5|51744|51694|51706.5|51656.5|162
1696507800000|2023-10-05 12:10:00|51967.5|51917.5|52001.5|51951.5|52011.5|51961.5|51954.5|51904.5|181
1696508100000|2023-10-05 12:15:00|52003.5|51953.5|52059.5|52009.5|52069.5|52019.5|51989.5|51939.5|228
1696508400000|2023-10-05 12:20:00|52054.5|52004.5|52022.5|51972.5|52056.5|52006.5|52004.5|51954.5|280
1696508700000|2023-10-05 12:25:00|52019.5|51969.5|52013.5|51933.5|52039.5|51974.5|51969|51889|337
1696509000000|2023-10-05 12:30:00|52014|51934|52014.6|51964.6|52024|51965.2|51909.5|51859.5|587
1696509300000|2023-10-05 12:35:00|52014.7|51964.7|52015.8|51965.8|52044.9|51994.9|51979.9|51929.9|621
1696509600000|2023-10-05 12:40:00|52015.6|51965.6|51973.5|51923.5|52045.1|51995.1|51963.5|51913.5|594
1696509900000|2023-10-05 12:45:00|51972.5|51922.5|51981.5|51931.5|51995|51945|51924.5|51874.5|500
1696510200000|2023-10-05 12:50:00|51976.5|51926.5|51909.5|51859.5|51996|51946|51886.5|51836.5|357
1696510500000|2023-10-05 12:55:00|51906.5|51856.5|51870.5|51820.5|51906.5|51856.5|51841.5|51791.5|401
1696510800000|2023-10-05 13:00:00|51875.5|51825.5|51871.5|51821.5|51879.3|51829.3|51826|51776|323
1696511100000|2023-10-05 13:05:00|51870.5|51820.5|51876.5|51826.5|51911.5|51861.5|51861.5|51811.5|294
1696511400000|2023-10-05 13:10:00|51881.5|51831.5|51877.5|51827.5|51911.3|51861.3|51856.5|51806.5|265
1696511700000|2023-10-05 13:15:00|51876.5|51826.5|51861.5|51811.5|51926.5|51876.5|51859.5|51809.5|320
1696512000000|2023-10-05 13:20:00|51862.5|51812.5|51882.5|51832.5|51894.8|51844.8|51854.7|51804.7|307
1696512300000|2023-10-05 13:25:00|51886.5|51836.5|51861.5|51811.5|51891.5|51841.5|51846.5|51796.5|290
1696512600000|2023-10-05 13:30:00|51866.5|51816.5|51861.5|51811.5|51875.5|51825.5|51806.5|51756.5|464
1696512900000|2023-10-05 13:35:00|51856.5|51806.5|51916.5|51866.5|51916.5|51866.5|51851.5|51801.5|357
1696513200000|2023-10-05 13:40:00|51911.5|51861.5|51868.5|51818.5|51934.5|51884.5|51868.5|51818.5|382
1696513500000|2023-10-05 13:45:00|51866.5|51816.5|51861.5|51811.5|51896.5|51846.5|51838.4|51788.4|430
1696513800000|2023-10-05 13:50:00|51856.5|51806.5|51836.5|51786.5|51861.5|51811.5|51822.5|51772.5|422
1696514100000|2023-10-05 13:55:00|51834.5|51784.5|51826.5|51776.5|51836.5|51786.5|51766.5|51716.5|387
1696514400000|2023-10-05 14:00:00|51824.5|51774.5|51926.5|51876.5|51926.5|51876.5|51824.5|51774.5|361
1696514700000|2023-10-05 14:05:00|51925.2|51875.2|51940.5|51890.5|51972.5|51922.5|51916.5|51866.5|373
1696515000000|2023-10-05 14:10:00|51937.5|51887.5|51906.5|51856.5|51965.5|51915.5|51892.1|51842.1|336
1696515300000|2023-10-05 14:15:00|51901.5|51851.5|51891.5|51841.5|51935.9|51885.9|51876.5|51826.5|392
1696515600000|2023-10-05 14:20:00|51886.5|51836.5|51906.5|51856.5|51930.5|51880.5|51856.5|51806.5|292
1696515900000|2023-10-05 14:25:00|51901.5|51851.5|51890|51840|51906.5|51856.5|51851|51801|335
1696516200000|2023-10-05 14:30:00|51893.9|51843.9|51950|51900|51970|51920|51893.9|51843.9|348
1696516500000|2023-10-05 14:35:00|51948.7|51898.7|51982.3|51932.3|52000.5|51950.5|51944.6|51894.6|387
1696516800000|2023-10-05 14:40:00|51985|51935|52021|51971|52055|52005|51981.5|51931.5|352
1696517100000|2023-10-05 14:45:00|52020|51970|52054|52004|52055|52005|52004|51954|313
1696517400000|2023-10-05 14:50:00|52055|52005|52040|51990|52080.5|52030.5|52035|51985|418
1696517700000|2023-10-05 14:55:00|52038.4|51988.4|52030|51980|52060|52010|52015|51965|343
1696518000000|2023-10-05 15:00:00|52025|51975|52120|52070|52120|52070|52020|51970|393
1696518300000|2023-10-05 15:05:00|52116.7|52066.7|52105|52055|52130.9|52080.9|52100|52050|437
1696518600000|2023-10-05 15:10:00|52100|52050|52048.3|51998.3|52100.5|52050.5|52025|51975|341
1696518900000|2023-10-05 15:15:00|52050|52000|52070|52020|52070|52020|52015|51965|350
1696519200000|2023-10-05 15:20:00|52068.8|52018.8|52010|51960|52080|52030|51996.6|51946.6|338
1696519500000|2023-10-05 15:25:00|52011.4|51961.4|52027.7|51977.7|52060|52010|52007.5|51957.5|329
1696519800000|2023-10-05 15:30:00|52027.2|51977.2|52035|51985|52045|51995|52009.8|51959.8|325
1696520100000|2023-10-05 15:35:00|52032.9|51982.9|52047|51997|52060|52010|51995|51945|276
1696520400000|2023-10-05 15:40:00|52045|51995|52145|52095|52145|52095|52045|51995|282
1696520700000|2023-10-05 15:45:00|52144|52094|52105|52055|52144|52094|52095|52045|376
1696521000000|2023-10-05 15:50:00|52108.8|52058.8|52075|52025|52135|52085|52070|52020|376
1696521300000|2023-10-05 15:55:00|52076|52026|52075.5|52025.5|52100|52050|52050|52000|330
1696521600000|2023-10-05 16:00:00|52075|52025|52048|51998|52090|52040|52034.3|51984.3|274
1696521900000|2023-10-05 16:05:00|52050|52000|52025|51975|52050|52000|52010|51960|358
1696522200000|2023-10-05 16:10:00|52030|51980|52016.4|51966.4|52045|51995|52010.5|51960.5|245
1696522500000|2023-10-05 16:15:00|52015|51965|52039|51989|52065|52015|52015|51965|304
1696522800000|2023-10-05 16:20:00|52039.8|51989.8|52023.4|51973.4|52039.8|51989.8|51995|51945|246
1696523100000|2023-10-05 16:25:00|52020|51970|51985|51935|52025|51975|51984|51934|193
1696523400000|2023-10-05 16:30:00|51984.8|51934.8|51998.6|51948.6|52005|51955|51970|51920|274
1696523700000|2023-10-05 16:35:00|52000|51950|51990|51940|52005|51955|51980|51930|172
1696524000000|2023-10-05 16:40:00|51989|51939|52031.7|51981.7|52040|51990|51988.4|51938.4|206
1696524300000|2023-10-05 16:45:00|52032|51982|52065|52015|52066|52016|52032|51982|179
1696524600000|2023-10-05 16:50:00|52050|52000|52015|51965|52050|52000|52015|51965|178
1696524900000|2023-10-05 16:55:00|52013|51963|52025|51975|52040|51990|52005|51955|171
1696525200000|2023-10-05 17:00:00|52024|51974|52020|51970|52030|51980|51985|51935|211
1696525500000|2023-10-05 17:05:00|52015|51965|52060|52010|52060|52010|52010|51960|208
1696525800000|2023-10-05 17:10:00|52058.1|52008.1|51991.9|51941.9|52063.6|52013.6|51991.9|51941.9|178
1696526100000|2023-10-05 17:15:00|51994.8|51944.8|51993.2|51943.2|52015|51965|51970|51920|192
1696526400000|2023-10-05 17:20:00|51991|51941|51985|51935|52010|51960|51952|51902|226
1696526700000|2023-10-05 17:25:00|51994|51944|51950|51900|51995|51945|51950|51900|243
1696527000000|2023-10-05 17:30:00|51953.4|51903.4|51950|51900|52005|51955|51945|51895|228
1696527300000|2023-10-05 17:35:00|51947.9|51897.9|51940|51890|51955|51905|51920|51870|224
1696527600000|2023-10-05 17:40:00|51942|51892|51960|51910|51965|51915|51937.3|51887.3|148
1696527900000|2023-10-05 17:45:00|51952.1|51902.1|51960|51910|51965|51915|51943.7|51893.7|238
1696528200000|2023-10-05 17:50:00|51956.7|51906.7|51970|51920|51980|51930|51945|51895|230
1696528500000|2023-10-05 17:55:00|51977.6|51927.6|51952.4|51902.4|52005|51955|51950|51900|137
1696528800000|2023-10-05 18:00:00|51952.2|51902.2|51935|51885|51952.2|51902.2|51919.5|51869.5|231
1696529100000|2023-10-05 18:05:00|51940|51890|51975|51925|51980|51930|51940|51890|194
1696529400000|2023-10-05 18:10:00|51971.9|51921.9|51970|51920|51981|51931|51960|51910|158
1696529700000|2023-10-05 18:15:00|51967.9|51917.9|51960|51910|51985|51935|51955.8|51905.8|155
1696530000000|2023-10-05 18:20:00|51954.7|51904.7|51975|51925|51980|51930|51946.6|51896.6|134
1696530300000|2023-10-05 18:25:00|51976|51926|51965|51915|51999.6|51949.6|51963.2|51913.2|151
1696530600000|2023-10-05 18:30:00|51955|51905|51945|51895|51965|51915|51944.7|51894.7|127
1696530900000|2023-10-05 18:35:00|51940.5|51890.5|51940|51890|51980|51930|51935|51885|149
1696531200000|2023-10-05 18:40:00|51937.4|51887.4|51965|51915|51985|51935|51935|51885|240
1696531500000|2023-10-05 18:45:00|51962.4|51912.4|51965|51915|51970|51920|51954.4|51904.4|170
1696531800000|2023-10-05 18:50:00|51960|51910|51965|51915|51975|51925|51954.4|51904.4|146
1696532100000|2023-10-05 18:55:00|51962.7|51912.7|51945|51895|51971.7|51921.7|51935|51885|224
1696532400000|2023-10-05 19:00:00|51947.3|51897.3|51940.7|51890.7|51956.5|51906.5|51934.9|51884.9|177
1696532700000|2023-10-05 19:05:00|51940|51890|51950|51900|51956|51906|51935|51885|100
1696533000000|2023-10-05 19:10:00|51955|51905|51995|51945|51995|51945|51953|51903|115
1696533300000|2023-10-05 19:15:00|51997|51947|52005|51955|52007|51957|51985|51935|122
1696533600000|2023-10-05 19:20:00|52007|51957|52010|51960|52021|51971|51995|51945|153
1696533900000|2023-10-05 19:25:00|52007|51957|51990|51940|52008|51958|51990|51940|121
1696534200000|2023-10-05 19:30:00|51989|51939|51985|51935|52000|51950|51977|51927|114
1696534500000|2023-10-05 19:35:00|51980|51930|51970|51920|51980|51930|51960|51910|84
1696534800000|2023-10-05 19:40:00|51968|51918|51975|51925|51980|51930|51960|51910|123
1696535100000|2023-10-05 19:45:00|51974|51924|51960|51910|51975|51925|51960|51910|120
1696535400000|2023-10-05 19:50:00|51962|51912|51960|51910|51962|51912|51945|51895|106
1696535700000|2023-10-05 19:55:00|51963|51913|51950|51900|51975|51925|51945|51895|101
1696594200000|2023-10-06 12:10:00|51977.9|51897.9|51933.2|51853.2|51998.3|51935.5|51915.8|51835.8|406
1696594500000|2023-10-06 12:15:00|51932.7|51852.7|51992.1|51912.1|52011.6|51931.6|51910.5|51840.9|577
1696594800000|2023-10-06 12:20:00|51992.6|51912.6|51960.2|51880.2|52007.7|51927.7|51911.3|51831.3|592
1696595100000|2023-10-06 12:25:00|51960.5|51880.5|51970.7|51866.7|51986.4|51906.4|51916.2|51836.2|486
1696595400000|2023-10-06 12:30:00|51970.1|51866.1|52417.3|52337.3|52462.8|52382.8|51968.5|51864.5|1096
1696595700000|2023-10-06 12:35:00|52410.8|52330.8|52269.2|52189.2|52425.2|52345.2|52264.5|52184.5|1003
1696596000000|2023-10-06 12:40:00|52269.1|52189.1|52283.2|52203.2|52341.6|52268.9|52231.6|52152.3|968
1696596300000|2023-10-06 12:45:00|52282|52202|52340.6|52260.6|52358.3|52286.3|52265.5|52192.7|910
1696596600000|2023-10-06 12:50:00|52343.9|52263.9|52398.9|52318.9|52438.1|52370.7|52336.7|52256.7|905
1696596900000|2023-10-06 12:55:00|52401.4|52321.4|52365.4|52315.4|52465.8|52385.8|52340.7|52280.7|890
1696597200000|2023-10-06 13:00:00|52364.2|52314.2|52410.9|52330.9|52429.2|52371.1|52327.6|52262.5|886
1696597500000|2023-10-06 13:05:00|52408.6|52328.6|52345.8|52265.8|52419.4|52340.8|52317.4|52249.5|841
1696597800000|2023-10-06 13:10:00|52345.5|52265.5|52301.9|52251.9|52382.1|52329.1|52274.2|52207.3|770
1696598100000|2023-10-06 13:15:00|52297.8|52247.8|52331.9|52281.9|52360|52310|52280|52210.6|756
1696598400000|2023-10-06 13:20:00|52331.3|52281.3|52232.2|52182.2|52338|52288|52217.6|52156.6|736
1696598700000|2023-10-06 13:25:00|52232.4|52182.4|52297.9|52247.9|52318.9|52258.1|52212|52144.8|750
1696599000000|2023-10-06 13:30:00|52297.6|52247.6|52268.9|52218.9|52330.4|52280.4|52223.8|52173.8|831
1696599300000|2023-10-06 13:35:00|52269.5|52219.5|52372.9|52322.9|52390|52340|52259.5|52209.5|638
1696599600000|2023-10-06 13:40:00|52373.1|52323.1|52307.8|52257.8|52385.5|52335.5|52299.5|52249.5|825
1696599900000|2023-10-06 13:45:00|52307.6|52257.6|52370.1|52320.1|52370.1|52320.1|52264.5|52214.5|740
1696600200000|2023-10-06 13:50:00|52374.8|52324.8|52364.5|52314.5|52392.5|52342.5|52331.8|52281.8|646
1696600500000|2023-10-06 13:55:00|52360.9|52310.9|52389.5|52339.5|52409.5|52359.5|52349.5|52299.5|558
1696600800000|2023-10-06 14:00:00|52392.5|52342.5|52344.5|52294.5|52399.5|52349.5|52342.3|52292.3|617
1696601100000|2023-10-06 14:05:00|52344.9|52294.9|52345.5|52295.5|52392.6|52342.6|52339.2|52289.2|781
1696601400000|2023-10-06 14:10:00|52344.5|52294.5|52314.8|52264.8|52366.1|52316.1|52285.1|52235.1|719
1696601700000|2023-10-06 14:15:00|52315|52265|52309.5|52259.5|52325|52275|52285.5|52235.5|632
1696602000000|2023-10-06 14:20:00|52315.5|52265.5|52235.3|52185.3|52347.4|52297.4|52209.9|52159.9|625
1696602300000|2023-10-06 14:25:00|52233|52183|52189.5|52139.5|52261.7|52211.7|52189.5|52139.5|634
1696602600000|2023-10-06 14:30:00|52184.5|52134.5|52139.5|52089.5|52187.2|52137.2|52124.5|52074.5|383
1696602900000|2023-10-06 14:35:00|52141.5|52091.5|52064.8|52014.8|52169.5|52119.5|52054.9|52004.9|559
1696603200000|2023-10-06 14:40:00|52064.5|52014.5|52074.5|52024.5|52109.5|52059.5|52049.8|51999.8|510
1696603500000|2023-10-06 14:45:00|52079.5|52029.5|52084.5|52034.5|52094.6|52044.6|52030.2|51980.2|597
1696603800000|2023-10-06 14:50:00|52086|52036|52124.6|52074.6|52129.5|52079.5|52079.5|52029.5|519
1696604100000|2023-10-06 14:55:00|52127.1|52077.1|52119.5|52069.5|52152.4|52102.4|52103.4|52053.4|474
1696604400000|2023-10-06 15:00:00|52118.7|52068.7|52062.1|52012.1|52145.5|52095.5|52055.8|52005.8|421
1696604700000|2023-10-06 15:05:00|52062.5|52012.5|52011.3|51961.3|52101|52051|52010.5|51960.5|681
1696605000000|2023-10-06 15:10:00|52013.6|51963.6|51990.5|51940.5|52021.5|51971.5|51968|51918|537
1696605300000|2023-10-06 15:15:00|51990.3|51940.3|51975.5|51925.5|52000.5|51950.5|51950.5|51900.5|571
1696605600000|2023-10-06 15:20:00|51971.5|51921.5|51931.2|51881.2|51975.5|51925.5|51931.2|51881.2|600
1696605900000|2023-10-06 15:25:00|51928.4|51878.4|51905.5|51855.5|51940.7|51890.7|51872.3|51811.1|620
1696606200000|2023-10-06 15:30:00|51900.1|51850.1|51880.5|51830.5|51917.7|51867.7|51850|51800|572
1696606500000|2023-10-06 15:35:00|51877.5|51827.5|51795.5|51745.5|51900.5|51850.5|51775.3|51725.3|563
1696606800000|2023-10-06 15:40:00|51798.2|51748.2|51819.4|51769.4|51825.5|51775.5|51745.1|51695.1|495
1696607100000|2023-10-06 15:45:00|51815.5|51765.5|51774.4|51724.4|51843.6|51790.5|51755.3|51705.3|643
1696607400000|2023-10-06 15:50:00|51776.9|51726.9|51780|51730|51851.8|51800.3|51772.3|51722.3|450
1696607700000|2023-10-06 15:55:00|51780.2|51730.2|51781.4|51731.4|51800|51750|51710|51660|638
1696608000000|2023-10-06 16:00:00|51782.4|51732.4|51825|51775|51835|51785|51778.2|51728.2|501
1696608300000|2023-10-06 16:05:00|51825.5|51775.5|51826.6|51776.6|51838|51788|51774|51700.2|457
1696608600000|2023-10-06 16:10:00|51826.9|51776.9|51865.1|51815.1|51875.5|51825.5|51815|51765|532
1696608900000|2023-10-06 16:15:00|51865.3|51815.3|51872|51822|51880.9|51830.9|51839.4|51789.4|494
1696609200000|2023-10-06 16:20:00|51870.9|51820.9|51903.1|51853.1|51931|51881|51864.1|51814.1|478
1696609500000|2023-10-06 16:25:00|51903.5|51853.5|51865|51815|51912.8|51862.8|51840.3|51790.3|493
1696609800000|2023-10-06 16:30:00|51867.2|51817.2|51875|51825|51876.5|51826.5|51838.5|51788.5|331
1696610100000|2023-10-06 16:35:00|51876.6|51826.6|51858.7|51808.7|51880.8|51830.8|51840|51790|415
1696610400000|2023-10-06 16:40:00|51860|51810|51845|51795|51860|51810|51830|51780|277
1696610700000|2023-10-06 16:45:00|51840|51790|51840|51790|51875|51825|51830|51780|265
1696611000000|2023-10-06 16:50:00|51830|51780|51840|51790|51866|51816|51825|51775|279
1696611300000|2023-10-06 16:55:00|51841.6|51791.6|51870|51820|51880|51830|51830|51780|336
1696611600000|2023-10-06 17:00:00|51865|51815|51840|51790|51867.4|51817.4|51835|51785|244
1696611900000|2023-10-06 17:05:00|51839.3|51789.3|51825|51775|51848.9|51798.9|51805|51755|233
1696612200000|2023-10-06 17:10:00|51827.5|51777.5|51780|51730|51850|51800|51775.3|51725.3|364
1696612500000|2023-10-06 17:15:00|51775|51725|51783.4|51733.4|51805.5|51755.5|51775|51725|319
1696612800000|2023-10-06 17:20:00|51783.6|51733.6|51762.4|51712.4|51796|51746|51762.4|51712.4|248
1696613100000|2023-10-06 17:25:00|51762.8|51712.8|51770|51720|51780|51730|51755|51705|194
1696613400000|2023-10-06 17:30:00|51765|51715|51805|51755|51815.2|51765.2|51765|51715|222
1696613700000|2023-10-06 17:35:00|51803.1|51753.1|51815|51765|51825|51775|51800|51750|291
1696614000000|2023-10-06 17:40:00|51813.9|51763.9|51804.7|51754.7|51830|51780|51793|51743|314
1696614300000|2023-10-06 17:45:00|51804.9|51754.9|51805.4|51755.4|51830.4|51780.4|51785|51735|285
1696614600000|2023-10-06 17:50:00|51805|51755|51793.4|51743.4|51815|51765|51785|51735|364
1696614900000|2023-10-06 17:55:00|51791.5|51741.5|51801.7|51751.7|51819.8|51769.8|51735.6|51685.6|425
1696615200000|2023-10-06 18:00:00|51800|51750|51822.2|51772.2|51835.5|51785.5|51785.7|51735.7|333
1696615500000|2023-10-06 18:05:00|51822.5|51772.5|51810|51760|51840|51790|51802.4|51752.4|237
1696615800000|2023-10-06 18:10:00|51805|51755|51815|51765|51815|51765|51778.5|51728.5|257
1696616100000|2023-10-06 18:15:00|51818|51768|51827.3|51777.3|51840|51790|51800|51750|294
1696616400000|2023-10-06 18:20:00|51827.8|51777.8|51825|51775|51832.6|51782.6|51801|51751|319
1696616700000|2023-10-06 18:25:00|51829.7|51779.7|51775.9|51725.9|51833.2|51783.2|51775|51725|271
1696617000000|2023-10-06 18:30:00|51775|51725|51773|51723|51796|51746|51769.1|51719.1|234
1696617300000|2023-10-06 18:35:00|51770.7|51720.7|51770|51720|51787.7|51737.7|51750|51700|274
1696617600000|2023-10-06 18:40:00|51773|51723|51820|51770|51820|51770|51771.8|51721.8|218
1696617900000|2023-10-06 18:45:00|51817.8|51767.8|51822.9|51772.9|51830|51780|51804.9|51754.9|203
1696618200000|2023-10-06 18:50:00|51822.6|51772.6|51830|51780|51856.3|51806.3|51820|51770|225
1696618500000|2023-10-06 18:55:00|51835|51785|51827.4|51777.4|51850|51800|51820|51770|238
1696618800000|2023-10-06 19:00:00|51827.8|51777.8|51860|51810|51867|51817|51825|51775|235
1696619100000|2023-10-06 19:05:00|51861|51811|51829|51779|51865|51815|51825|51775|168
1696619400000|2023-10-06 19:10:00|51827|51777|51860|51810|51876.5|51820|51825|51775|170
1696619700000|2023-10-06 19:15:00|51858|51808|51884|51834|51890|51840|51850|51800|163
1696620000000|2023-10-06 19:20:00|51885|51835|51855|51805|51890|51840|51850|51800|144
1696620300000|2023-10-06 19:25:00|51854|51804|51850|51800|51865|51815|51845|51795|107
1696620600000|2023-10-06 19:30:00|51846|51796|51830|51780|51855|51805|51830|51780|117
1696620900000|2023-10-06 19:35:00|51832|51782|51825|51775|51840|51790|51822|51772|94
1696621200000|2023-10-06 19:40:00|51820|51770|51855|51805|51877|51815|51815|51765|135
1696621500000|2023-10-06 19:45:00|51854|51804|51850|51800|51855|51805|51840|51790|96
1696621800000|2023-10-06 19:50:00|51852|51802|51865|51815|51870|51820|51830|51780|100
1696622100000|2023-10-06 19:55:00|51860|51810|51865|51815|51870|51820|51855|51805|120
1696853400000|2023-10-09 12:10:00|51923|51843|51951|51901|51966|51916|51906|51836|197
1696853700000|2023-10-09 12:15:00|51948|51898|51896|51846|51948|51898|51870|51795.5|261
1696854000000|2023-10-09 12:20:00|51891|51841|51881|51831|51950.5|51900.5|51860|51810|286
1696854300000|2023-10-09 12:25:00|51871|51821|51795|51745|51906|51856|51795|51742.2|272
1696854600000|2023-10-09 12:30:00|51799|51749|51790|51740|51825|51775|51768.3|51718.3|401
1696854900000|2023-10-09 12:35:00|51792.1|51742.1|51825|51775|51832.2|51782.2|51770|51720|441
1696855200000|2023-10-09 12:40:00|51821.4|51771.4|51901|51851|51910.5|51860.5|51820|51770|371
1696855500000|2023-10-09 12:45:00|51901.5|51851.5|51906|51856|51931|51881|51857.7|51807.7|362
1696855800000|2023-10-09 12:50:00|51903|51853|51915.9|51865.9|51916.1|51866.1|51865.1|51815.1|337
1696856100000|2023-10-09 12:55:00|51915.6|51865.6|51921|51871|51926|51876|51884.4|51834.4|393
1696856400000|2023-10-09 13:00:00|51925|51875|51870|51820|51937|51887|51861.1|51811.1|540
1696856700000|2023-10-09 13:05:00|51874|51824|51878.5|51828.5|51911.5|51861.5|51863.7|51813.7|438
1696857000000|2023-10-09 13:10:00|51878.3|51828.3|51919.1|51869.1|51930.5|51880.5|51861.6|51811.6|345
1696857300000|2023-10-09 13:15:00|51919.3|51869.3|51900.5|51850.5|51945.7|51895.7|51893.5|51843.5|394
1696857600000|2023-10-09 13:20:00|51897.3|51847.3|51866.7|51816.7|51897.3|51847.3|51845|51795|334
1696857900000|2023-10-09 13:25:00|51866.6|51816.6|51865|51815|51875|51825|51845|51795|240
1696858200000|2023-10-09 13:30:00|51865.1|51815.1|51881|51831|51901|51851|51830.2|51780.2|538
1696858500000|2023-10-09 13:35:00|51883|51833|51881|51831|51921|51871|51861.2|51811.2|562
1696858800000|2023-10-09 13:40:00|51886|51836|51835|51785|51886|51836|51830|51780|457
1696859100000|2023-10-09 13:45:00|51839.5|51789.5|51820|51770|51860.5|51810.5|51815.5|51765.5|334
1696859400000|2023-10-09 13:50:00|51824.5|51774.5|51830.4|51780.4|51855.5|51805.5|51815|51765|309
1696859700000|2023-10-09 13:55:00|51829.5|51779.5|51856.5|51806.5|51865|51815|51820|51770|307
1696860000000|2023-10-09 14:00:00|51858.5|51808.5|51891|51841|51896|51846|51840|51790|332
1696860300000|2023-10-09 14:05:00|51891.5|51841.5|51906|51856|51933|51883|51876|51826|259
1696860600000|2023-10-09 14:10:00|51904.5|51854.5|51886|51836|51924.1|51874.1|51886|51836|262
1696860900000|2023-10-09 14:15:00|51881|51831|51865|51815|51916|51866|51855|51805|308
1696861200000|2023-10-09 14:20:00|51866.8|51816.8|51830.5|51780.5|51881|51831|51830|51780|310
1696861500000|2023-10-09 14:25:00|51830|51780|51891|51841|51897.5|51847.5|51825|51775|286
1696861800000|2023-10-09 14:30:00|51889.5|51839.5|51896|51846|51896|51846|51860|51810|253
1696862100000|2023-10-09 14:35:00|51891|51841|51914.5|51864.5|51914.5|51864.5|51871|51821|264
1696862400000|2023-10-09 14:40:00|51916|51866|51906|51856|51931|51881|51887.9|51837.9|289
1696862700000|2023-10-09 14:45:00|51905.7|51855.7|51961|51911|51980.4|51930.4|51891|51841|296
1696863000000|2023-10-09 14:50:00|51963.5|51913.5|51952|51902|51981|51931|51949|51899|335
1696863300000|2023-10-09 14:55:00|51951|51901|51967|51917|51974.2|51924.2|51940.5|51890.5|306
1696863600000|2023-10-09 15:00:00|51968|51918|51957.7|51907.7|51986|51936|51954.1|51904.1|239
1696863900000|2023-10-09 15:05:00|51958.8|51908.8|51944.5|51894.5|51966|51916|51930|51880|262
1696864200000|2023-10-09 15:10:00|51943.8|51893.8|51923.8|51873.8|51956|51906|51915|51865|346
1696864500000|2023-10-09 15:15:00|51924.5|51874.5|51936|51886|51961|51911|51911|51861|309
1696864800000|2023-10-09 15:20:00|51935.2|51885.2|51929.9|51879.9|51971|51921|51921|51871|174
1696865100000|2023-10-09 15:25:00|51931|51881|51936|51886|51944.2|51894.2|51916|51866|139
1696865400000|2023-10-09 15:30:00|51934.8|51884.8|51930|51880|51951|51901|51921|51871|150
1696865700000|2023-10-09 15:35:00|51931|51881|51931|51881|51941|51891|51925.6|51875.6|141
1696866000000|2023-10-09 15:40:00|51928.1|51878.1|51921.5|51871.5|51946.1|51896.1|51921.1|51871.1|204
1696866300000|2023-10-09 15:45:00|51923.8|51873.8|51921|51871|51957|51907|51921|51871|199
1696866600000|2023-10-09 15:50:00|51916|51866|51916|51866|51926|51876|51896|51846|98
1696866900000|2023-10-09 15:55:00|51919|51869|51911.5|51861.5|51925.5|51875.5|51901|51851|130
1696867200000|2023-10-09 16:00:00|51913.2|51863.2|51916.5|51866.5|51921.3|51871.3|51901.5|51851.5|210
1696867500000|2023-10-09 16:05:00|51916.4|51866.4|51906.5|51856.5|51916.5|51866.5|51883.5|51833.5|161
1696867800000|2023-10-09 16:10:00|51909.6|51859.6|51904.3|51854.3|51916.5|51866.5|51898.4|51848.4|175
1696868100000|2023-10-09 16:15:00|51904.7|51854.7|51903.5|51853.5|51916.5|51866.5|51900.2|51850.2|196
1696868400000|2023-10-09 16:20:00|51904.7|51854.7|51891.5|51841.5|51906.5|51856.5|51880.5|51830.5|96
1696868700000|2023-10-09 16:25:00|51891.3|51841.3|51921.5|51871.5|51926.5|51876.5|51885.2|51835.2|102
1696869000000|2023-10-09 16:30:00|51916.5|51866.5|51921.5|51871.5|51926.5|51876.5|51911.4|51861.4|104
1696869300000|2023-10-09 16:35:00|51918.7|51868.7|51952.6|51902.6|51956.5|51906.5|51917.2|51867.2|196
1696869600000|2023-10-09 16:40:00|51952.4|51902.4|51951.5|51901.5|51964.3|51914.3|51943.7|51893.7|235
1696869900000|2023-10-09 16:45:00|51951.4|51901.4|51926.5|51876.5|51956.5|51906.5|51926.5|51876.5|168
1696870200000|2023-10-09 16:50:00|51921.5|51871.5|51941.5|51891.5|51941.5|51891.5|51911.5|51861.5|174
1696870500000|2023-10-09 16:55:00|51946.5|51896.5|51941.5|51891.5|51956.5|51906.5|51934.2|51884.2|212
1696870800000|2023-10-09 17:00:00|51939|51889|51950.5|51900.5|51958.8|51908.8|51938.2|51888.2|233
1696871100000|2023-10-09 17:05:00|51949.5|51899.5|51941.5|51891.5|51957.1|51907.1|51931.5|51881.5|252
1696871400000|2023-10-09 17:10:00|51938.7|51888.7|51961.5|51911.5|51966.7|51916.7|51938.1|51888.1|158
1696871700000|2023-10-09 17:15:00|51960.3|51910.3|51946.5|51896.5|51961.6|51911.6|51946.5|51896.5|110
1696872000000|2023-10-09 17:20:00|51947.4|51897.4|51951.5|51901.5|51976.5|51926.5|51946.5|51896.5|220
1696872300000|2023-10-09 17:25:00|51946.5|51896.5|51941.5|51891.5|51946.5|51896.5|51935.1|51885.1|146
1696872600000|2023-10-09 17:30:00|51940.5|51890.5|51789.6|51739.6|51940.5|51890.5|51781.2|51731.2|360
1696872900000|2023-10-09 17:35:00|51789.5|51739.5|51744.5|51694.5|51805.5|51755.5|51734.5|51684.5|327
1696873200000|2023-10-09 17:40:00|51740.2|51690.2|51654.5|51604.5|51759.5|51709.5|51615.7|51565.7|426
1696873500000|2023-10-09 17:45:00|51656|51606|51573|51523|51656|51606|51567.8|51517.8|575
1696873800000|2023-10-09 17:50:00|51571.6|51521.6|51542.7|51492.7|51606.2|51556.2|51534.7|51484.7|468
1696874100000|2023-10-09 17:55:00|51543.7|51493.7|51529.5|51479.5|51557.2|51507.2|51518.3|51468.3|362
1696874400000|2023-10-09 18:00:00|51528.9|51478.9|51509.5|51459.5|51555.6|51505.6|51504.7|51454.7|368
1696874700000|2023-10-09 18:05:00|51512|51462|51504.5|51454.5|51534.9|51484.9|51464.8|51414.8|306
1696875000000|2023-10-09 18:10:00|51500.3|51450.3|51534.5|51484.5|51540.5|51490.5|51499.5|51449.5|293
1696875300000|2023-10-09 18:15:00|51533.9|51483.9|51559.5|51509.5|51564.5|51514.5|51529.5|51479.5|259
1696875600000|2023-10-09 18:20:00|51560.7|51510.7|51534.5|51484.5|51569.5|51519.5|51534.5|51484.5|233
1696875900000|2023-10-09 18:25:00|51536.4|51486.4|51541.7|51491.7|51554.5|51504.5|51519.5|51469.5|167
1696876200000|2023-10-09 18:30:00|51541.5|51491.5|51534.5|51484.5|51551.9|51501.9|51529.5|51479.5|219
1696876500000|2023-10-09 18:35:00|51534.3|51484.3|51514.5|51464.5|51539.5|51489.5|51514.5|51464.5|213
1696876800000|2023-10-09 18:40:00|51519.5|51469.5|51514.5|51464.5|51534.6|51484.6|51501.3|51451.3|210
1696877100000|2023-10-09 18:45:00|51519.5|51469.5|51567.5|51517.5|51580|51530|51519.5|51469.5|256
1696877400000|2023-10-09 18:50:00|51567|51517|51554.1|51504.1|51578.5|51528.5|51549.5|51499.5|135
1696877700000|2023-10-09 18:55:00|51550.5|51500.5|51559.7|51509.7|51568.8|51518.8|51524.5|51474.5|281
1696878000000|2023-10-09 19:00:00|51563.3|51513.3|51544.5|51494.5|51574.7|51524.7|51539.5|51489.5|194
1696878300000|2023-10-09 19:05:00|51546.5|51496.5|51549.5|51499.5|51567|51517|51539.5|51489.5|140
1696878600000|2023-10-09 19:10:00|51554.5|51504.5|51569.5|51519.5|51569.5|51519.5|51534.5|51484.5|161
1696878900000|2023-10-09 19:15:00|51564.5|51514.5|51559.5|51509.5|51590|51540|51549.5|51489|242
1696879200000|2023-10-09 19:20:00|51560|51510|51584.5|51534.5|51599.5|51549.5|51560|51510|163
1696879500000|2023-10-09 19:25:00|51579.5|51529.5|51589.5|51539.5|51596.5|51546.5|51578.5|51528.5|150
1696879800000|2023-10-09 19:30:00|51590.5|51540.5|51619.5|51569.5|51636|51586|51589.5|51539.5|167
1696880100000|2023-10-09 19:35:00|51616.5|51566.5|51604.5|51554.5|51625|51575|51599.5|51549.5|119
1696880400000|2023-10-09 19:40:00|51600|51550|51599.5|51549.5|51619.5|51569.5|51592.5|51542.5|172
1696880700000|2023-10-09 19:45:00|51600|51550|51579.5|51529.5|51606|51556|51579.5|51529.5|95
1696881000000|2023-10-09 19:50:00|51584|51534|51574.5|51524.5|51595|51544.5|51573.5|51513|101
1696881300000|2023-10-09 19:55:00|51572.5|51522.5|51549.5|51499.5|51578.5|51528.5|51549.5|51499.5|124
1696939800000|2023-10-10 12:10:00|51400.5|51350.5|51400.5|51350.5|51446|51385.5|51390.5|51339.8|220
1696940100000|2023-10-10 12:15:00|51401.5|51351.5|51435.5|51385.5|51468.5|51411|51400.5|51350.5|247
1696940400000|2023-10-10 12:20:00|51433.5|51383.5|51413.5|51363.5|51468.5|51418.5|51407.5|51355.5|327
1696940700000|2023-10-10 12:25:00|51410.5|51360.5|51430.5|51380.5|51455.5|51405.5|51400.5|51335.5|274
1696941000000|2023-10-10 12:30:00|51427.5|51377.5|51385.5|51335.5|51430.5|51380.5|51375.5|51325.5|299
1696941300000|2023-10-10 12:35:00|51392.5|51342.5|51324|51274|51392.5|51342.5|51321|51271|350
1696941600000|2023-10-10 12:40:00|51326|51276|51317.8|51267.8|51355.5|51305.5|51295.5|51234.7|414
1696941900000|2023-10-10 12:45:00|51318.2|51268.2|51285.5|51235.5|51320.5|51270.5|51254.8|51204.8|431
1696942200000|2023-10-10 12:50:00|51282.5|51232.5|51270.5|51220.5|51295.5|51245.5|51250.5|51200.5|421
1696942500000|2023-10-10 12:55:00|51269.2|51219.2|51300.5|51250.5|51305.5|51255.5|51252.5|51202.5|401
1696942800000|2023-10-10 13:00:00|51303.2|51253.2|51330.9|51280.9|51340.5|51290.5|51297.5|51247.5|437
1696943100000|2023-10-10 13:05:00|51330.7|51280.7|51340.5|51290.5|51345.5|51295.5|51297.8|51247.8|408
1696943400000|2023-10-10 13:10:00|51338.3|51288.3|51220.5|51170.5|51345.5|51295.5|51220.5|51170.5|454
1696943700000|2023-10-10 13:15:00|51222.5|51172.5|51223.3|51173.3|51235.5|51185.5|51198.6|51148.6|464
1696944000000|2023-10-10 13:20:00|51224.4|51174.4|51244.5|51194.5|51249.5|51199.5|51189.5|51139.5|477
1696944300000|2023-10-10 13:25:00|51242.9|51192.9|51209.5|51159.5|51251.5|51201.5|51193.9|51143.9|387
1696944600000|2023-10-10 13:30:00|51210|51160|51218.4|51168.4|51241.7|51191.7|51169.5|51119.5|570
1696944900000|2023-10-10 13:35:00|51218.6|51168.6|51249.5|51199.5|51274.5|51224.5|51206|51156|531
1696945200000|2023-10-10 13:40:00|51248|51198|51239.5|51189.5|51259.5|51209.5|51210.4|51160.4|510
1696945500000|2023-10-10 13:45:00|51238.4|51188.4|51229.5|51179.5|51255.5|51205.5|51199.5|51149.5|391
1696945800000|2023-10-10 13:50:00|51228.6|51178.6|51229.5|51179.5|51259.5|51209.5|51200.7|51150.7|528
1696946100000|2023-10-10 13:55:00|51232.4|51182.4|51175.5|51125.5|51249.5|51199.5|51174.5|51124.5|432
1696946400000|2023-10-10 14:00:00|51176.5|51126.5|51106|51056|51176.5|51126.5|51100|51050|513
1696946700000|2023-10-10 14:05:00|51100|51050|51044.5|50994.5|51103.2|51053.2|51044.5|50994.5|372
1696947000000|2023-10-10 14:10:00|51049.5|50999.5|51064.5|51014.5|51080.7|51030.7|51039.5|50989.5|476
1696947300000|2023-10-10 14:15:00|51063.5|51013.5|51053.7|51003.7|51081.5|51031.5|51045.8|50995.8|370
1696947600000|2023-10-10 14:20:00|51053.8|51003.8|51009.5|50959.5|51064.5|51014.5|50994.1|50944.1|312
1696947900000|2023-10-10 14:25:00|51008|50958|50954.5|50904.5|51019.5|50969.5|50924.2|50874.2|407
1696948200000|2023-10-10 14:30:00|50949.5|50899.5|50973.9|50923.9|50973.9|50923.9|50934.5|50884.5|287
1696948500000|2023-10-10 14:35:00|50975.6|50925.6|50989.6|50939.6|50994.6|50944.6|50954.5|50904.5|341
1696948800000|2023-10-10 14:40:00|50989.8|50939.8|51004.5|50954.5|51006.9|50956.9|50969.5|50919.5|329
1696949100000|2023-10-10 14:45:00|51006.3|50956.3|51004.5|50954.5|51034.5|50984.5|50984.5|50934.5|261
1696949400000|2023-10-10 14:50:00|51005.8|50955.8|51019.5|50969.5|51026.5|50976.5|50985.5|50935.5|348
1696949700000|2023-10-10 14:55:00|51020.3|50970.3|51002.8|50952.8|51034.5|50984.5|50990.9|50940.9|376
1696950000000|2023-10-10 15:00:00|51004.5|50954.5|51004.5|50954.5|51034.5|50984.5|50994.8|50944.8|343
1696950300000|2023-10-10 15:05:00|51009.5|50959.5|50929.5|50879.5|51009.5|50959.5|50899|50849|460
1696950600000|2023-10-10 15:10:00|50924.5|50874.5|50931.5|50881.5|50958|50908|50914.5|50864.5|346
1696950900000|2023-10-10 15:15:00|50932.9|50882.9|50964.5|50914.5|50964.5|50914.5|50922.5|50872.5|293
1696951200000|2023-10-10 15:20:00|50963.8|50913.8|50949.5|50899.5|50979.5|50929.5|50949.5|50899.5|238
1696951500000|2023-10-10 15:25:00|50950.3|50900.3|50924.5|50874.5|50954.5|50904.5|50894.5|50844.5|315
1696951800000|2023-10-10 15:30:00|50923|50873|50894.8|50844.8|50934.5|50884.5|50894.5|50844.5|314
1696952100000|2023-10-10 15:35:00|50895.6|50845.6|50909.5|50859.5|50924.5|50874.5|50889|50839|310
1696952400000|2023-10-10 15:40:00|50908.5|50858.5|50909.5|50859.5|50919.5|50869.5|50869.5|50819.5|231
1696952700000|2023-10-10 15:45:00|50909.7|50859.7|50910.1|50860.1|50924.5|50874.5|50880.5|50830.5|302
1696953000000|2023-10-10 15:50:00|50910|50860|50903.4|50853.4|50924.5|50874.5|50899.5|50849.5|266
1696953300000|2023-10-10 15:55:00|50903.8|50853.8|50913.3|50863.3|50919.5|50869.5|50884.5|50834.5|251
1696953600000|2023-10-10 16:00:00|50913.5|50863.5|50934.5|50884.5|50934.5|50884.5|50899.5|50849.5|261
1696953900000|2023-10-10 16:05:00|50931.5|50881.5|50949.5|50899.5|50959.5|50909.5|50928.2|50878.2|189
1696954200000|2023-10-10 16:10:00|50949.4|50899.4|50954.5|50904.5|50957.2|50907.2|50934.5|50884.5|253
1696954500000|2023-10-10 16:15:00|50959|50909|50944.5|50894.5|50964.5|50914.5|50939.5|50889.5|236
1696954800000|2023-10-10 16:20:00|50943.4|50893.4|50992.4|50942.4|50995.7|50945.7|50942.4|50892.4|300
1696955100000|2023-10-10 16:25:00|50992.5|50942.5|50974.7|50924.7|50995.4|50945.4|50969.5|50919.5|270
1696955400000|2023-10-10 16:30:00|50974.5|50924.5|50964.4|50914.4|50989.5|50939.5|50964.4|50914.4|216
1696955700000|2023-10-10 16:35:00|50964.5|50914.5|50964.5|50914.5|50979.5|50929.5|50959.5|50909.5|256
1696956000000|2023-10-10 16:40:00|50959.5|50909.5|50964.5|50914.5|50975.9|50925.9|50958.5|50908.5|247
1696956300000|2023-10-10 16:45:00|50967.1|50917.1|50955.7|50905.7|50969.5|50919.5|50939.5|50889.5|306
1696956600000|2023-10-10 16:50:00|50955.6|50905.6|50951.3|50901.3|50960.3|50910.3|50929.5|50879.5|280
1696956900000|2023-10-10 16:55:00|50951.9|50901.9|50964.5|50914.5|50977|50927|50947|50897|305
1696957200000|2023-10-10 17:00:00|50965.8|50915.8|51024.5|50974.5|51024.5|50974.5|50954.5|50904.5|319
1696957500000|2023-10-10 17:05:00|51023.9|50973.9|50992.6|50942.6|51029.5|50979.5|50982.4|50932.4|315
1696957800000|2023-10-10 17:10:00|50991.2|50941.2|50978.2|50928.2|50994.5|50944.5|50959.7|50909.7|343
1696958100000|2023-10-10 17:15:00|50978.4|50928.4|50949.5|50899.5|50994.5|50944.5|50939.5|50889.5|351
1696958400000|2023-10-10 17:20:00|50950.5|50900.5|50944.5|50894.5|50956.5|50906.5|50919.5|50869.5|302
1696958700000|2023-10-10 17:25:00|50943|50893|50969.5|50919.5|50979.5|50929.5|50943|50893|278
1696959000000|2023-10-10 17:30:00|50967.3|50917.3|51005.4|50955.4|51014.5|50964.5|50964.2|50914.2|247
1696959300000|2023-10-10 17:35:00|51004.5|50954.5|50984.5|50934.5|51004.5|50954.5|50984.5|50934.5|329
1696959600000|2023-10-10 17:40:00|50981.4|50931.4|50973.8|50923.8|50990.1|50940.1|50969.5|50919.5|170
1696959900000|2023-10-10 17:45:00|50974.5|50924.5|50939.5|50889.5|50974.5|50924.5|50931.2|50881.2|185
1696960200000|2023-10-10 17:50:00|50940.7|50890.7|50954.5|50904.5|50959.5|50909.5|50929.3|50879.3|278
1696960500000|2023-10-10 17:55:00|50956.9|50906.9|50970.3|50920.3|50976.3|50926.3|50944.5|50894.5|267
1696960800000|2023-10-10 18:00:00|50969.5|50919.5|50956.6|50906.6|50984.5|50934.5|50954.5|50904.5|219
1696961100000|2023-10-10 18:05:00|50956.9|50906.9|50971.7|50921.7|50981.5|50931.5|50954.5|50904.5|285
1696961400000|2023-10-10 18:10:00|50971.9|50921.9|50979.5|50929.5|50984.5|50934.5|50958.5|50908.5|316
1696961700000|2023-10-10 18:15:00|50982.9|50932.9|50955.7|50905.7|50984.5|50934.5|50954.5|50904.5|306
1696962000000|2023-10-10 18:20:00|50954.5|50904.5|50959.5|50909.5|50974.5|50924.5|50949.5|50899.5|184
1696962300000|2023-10-10 18:25:00|50956.6|50906.6|50904.5|50854.5|50965.1|50915.1|50887|50837|258
1696962600000|2023-10-10 18:30:00|50906.9|50856.9|50889.5|50839.5|50914.5|50864.5|50874.5|50824.5|309
1696962900000|2023-10-10 18:35:00|50889.3|50839.3|50889.5|50839.5|50914.5|50864.5|50884|50834|249
1696963200000|2023-10-10 18:40:00|50890.5|50840.5|50879.5|50829.5|50899.5|50849.5|50869.5|50819.5|217
1696963500000|2023-10-10 18:45:00|50876.9|50826.9|50870.7|50820.7|50879.5|50829.5|50844.3|50794.3|218
1696963800000|2023-10-10 18:50:00|50869.5|50819.5|50893.5|50843.5|50893.5|50843.5|50867.6|50817.6|197
1696964100000|2023-10-10 18:55:00|50889.5|50839.5|50889|50839|50920.5|50870.5|50884.5|50834.5|201
1696964400000|2023-10-10 19:00:00|50889.5|50839.5|50882|50832|50899.5|50849.5|50874.5|50824.5|205
1696964700000|2023-10-10 19:05:00|50881.2|50831.2|50874.5|50824.5|50886.5|50836.5|50869.5|50819.5|119
1696965000000|2023-10-10 19:10:00|50876.5|50826.5|50879.5|50829.5|50899.5|50849.5|50869.5|50819.5|103
1696965300000|2023-10-10 19:15:00|50881.5|50831.5|50873.5|50823.5|50884.5|50834.5|50864.5|50814.5|147
1696965600000|2023-10-10 19:20:00|50874.5|50824.5|50880.5|50830.5|50903.7|50839.5|50873.5|50821.1|128
1696965900000|2023-10-10 19:25:00|50883.5|50833.5|50868.5|50818.5|50883.5|50833.5|50863.5|50813.5|137
1696966200000|2023-10-10 19:30:00|50864.5|50814.5|50853.5|50803.5|50868.5|50818.5|50849.5|50799.5|139
1696966500000|2023-10-10 19:35:00|50851.5|50801.5|50823.5|50773.5|50853.5|50803.5|50813.5|50763.5|159
1696966800000|2023-10-10 19:40:00|50821.5|50771.5|50793.5|50743.5|50823.5|50773.5|50793.5|50743.5|120
1696967100000|2023-10-10 19:45:00|50791.5|50741.5|50808.5|50758.5|50813.5|50763.5|50788.5|50738.5|156
1696967400000|2023-10-10 19:50:00|50810.5|50760.5|50793.5|50743.5|50813.5|50763.5|50793.5|50743.5|112
1696967700000|2023-10-10 19:55:00|50788.5|50738.5|50788.5|50738.5|50803.5|50753.5|50783.5|50733.5|123
1697026200000|2023-10-11 12:10:00|50658.5|50608.5|50663.5|50613.5|50702.5|50652.5|50653.5|50603.5|168
1697026500000|2023-10-11 12:15:00|50662.5|50612.5|50608.5|50558.5|50688.5|50638.5|50598.5|50548.5|310
1697026800000|2023-10-11 12:20:00|50608|50558|50647.5|50597.5|50653|50603|50593|50543|357
1697027100000|2023-10-11 12:25:00|50648.5|50598.5|50693.5|50613.5|50704|50654|50638.5|50588.5|271
1697027400000|2023-10-11 12:30:00|50694.5|50614.5|50673.5|50623.5|50782.9|50710.6|50671.6|50613.5|831
1697027700000|2023-10-11 12:35:00|50669|50619|50728.5|50678.5|50733.7|50683.7|50618.2|50568.2|708
1697028000000|2023-10-11 12:40:00|50731.3|50681.3|50673.5|50623.5|50753.5|50703.5|50658.8|50608.8|676
1697028300000|2023-10-11 12:45:00|50671.5|50621.5|50639.4|50589.4|50723.8|50673.8|50633.5|50583.5|626
1697028600000|2023-10-11 12:50:00|50636.1|50586.1|50628.5|50578.5|50688.9|50638.9|50608.5|50558.5|518
1697028900000|2023-10-11 12:55:00|50630.5|50580.5|50558.5|50508.5|50643.5|50593.5|50548.6|50498.6|436
1697029200000|2023-10-11 13:00:00|50557.9|50507.9|50628.5|50578.5|50657|50607|50539.3|50489.3|595
1697029500000|2023-10-11 13:05:00|50625.9|50575.9|50629.9|50579.9|50643.5|50593.5|50569.9|50519.9|472
1697029800000|2023-10-11 13:10:00|50630.4|50580.4|50713.5|50663.5|50716.5|50666.5|50623.1|50573.1|510
1697030100000|2023-10-11 13:15:00|50716.7|50666.7|50723.5|50673.5|50753.9|50703.9|50699|50649|457
1697030400000|2023-10-11 13:20:00|50721.2|50671.2|50738.5|50688.5|50779.9|50729.9|50718.5|50668.5|450
1697030700000|2023-10-11 13:25:00|50737.5|50687.5|50724.8|50674.8|50758.5|50708.5|50698.1|50648.1|432
1697031000000|2023-10-11 13:30:00|50726.7|50676.7|50769.5|50719.5|50780.5|50730.5|50678.5|50628.5|619
1697031300000|2023-10-11 13:35:00|50767.7|50717.7|50783.5|50733.5|50832.8|50782.8|50763.2|50713.2|518
1697031600000|2023-10-11 13:40:00|50778.5|50728.5|50750.1|50700.1|50799.4|50749.4|50738.5|50688.5|507
1697031900000|2023-10-11 13:45:00|50749.9|50699.9|50729.5|50679.5|50763.5|50713.5|50713.3|50663.3|458
1697032200000|2023-10-11 13:50:00|50729.4|50679.4|50748.5|50698.5|50779.6|50729.6|50688.6|50638.6|578
1697032500000|2023-10-11 13:55:00|50745|50695|50798.5|50748.5|50811.5|50761.5|50708.5|50658.5|439
1697032800000|2023-10-11 14:00:00|50803.5|50753.5|50818.5|50768.5|50831.5|50781.5|50788.5|50738.5|538
1697033100000|2023-10-11 14:05:00|50818.6|50768.6|50770.5|50720.5|50823.5|50773.5|50753.5|50703.5|473
1697033400000|2023-10-11 14:10:00|50769.4|50719.4|50863.5|50813.5|50863.5|50813.5|50768.5|50718.5|432
1697033700000|2023-10-11 14:15:00|50860.3|50810.3|50846.9|50796.9|50868.5|50818.5|50823.5|50773.5|389
1697034000000|2023-10-11 14:20:00|50846.6|50796.6|50768.5|50718.5|50853.5|50803.5|50758.5|50708.5|396
1697034300000|2023-10-11 14:25:00|50770.5|50720.5|50768.5|50718.5|50793.5|50743.5|50758.5|50708.5|362
1697034600000|2023-10-11 14:30:00|50765.2|50715.2|50793.5|50743.5|50803.5|50753.5|50760|50710|357
1697034900000|2023-10-11 14:35:00|50792.5|50742.5|50735.6|50685.6|50808.5|50758.5|50723.5|50673.5|342
1697035200000|2023-10-11 14:40:00|50733.5|50683.5|50750.5|50700.5|50769.5|50719.5|50723.4|50673.4|407
1697035500000|2023-10-11 14:45:00|50748.5|50698.5|50800.2|50750.2|50804.3|50754.3|50748.5|50698.5|322
1697035800000|2023-10-11 14:50:00|50801|50751|50799.7|50749.7|50823.5|50773.5|50771.5|50721.5|338
1697036100000|2023-10-11 14:55:00|50799.8|50749.8|50763.5|50713.5|50803.5|50753.5|50763.5|50713.5|269
1697036400000|2023-10-11 15:00:00|50765.7|50715.7|50763.5|50713.5|50780.5|50730.5|50743.5|50693.5|386
1697036700000|2023-10-11 15:05:00|50760.5|50710.5|50756.3|50706.3|50783.7|50733.7|50748.5|50698.5|269
1697037000000|2023-10-11 15:10:00|50756.4|50706.4|50765.8|50715.8|50780.5|50730.5|50721.5|50671.5|322
1697037300000|2023-10-11 15:15:00|50765.6|50715.6|50795|50745|50813.5|50763.5|50763.5|50713.5|323
1697037600000|2023-10-11 15:20:00|50793.5|50743.5|50768.5|50718.5|50808.5|50758.5|50768.5|50718.5|239
1697037900000|2023-10-11 15:25:00|50771.8|50721.8|50753.5|50703.5|50778.5|50728.5|50737|50687|257
1697038200000|2023-10-11 15:30:00|50748.5|50698.5|50718.1|50668.1|50753.5|50703.5|50712.4|50662.4|286
1697038500000|2023-10-11 15:35:00|50718.5|50668.5|50713.5|50663.5|50739.5|50689.5|50708.2|50658.2|294
1697038800000|2023-10-11 15:40:00|50714.8|50664.8|50741.5|50691.5|50748.5|50698.5|50713.2|50663.2|275
1697039100000|2023-10-11 15:45:00|50739.2|50689.2|50758.5|50708.5|50763.5|50713.5|50728.5|50678.5|239
1697039400000|2023-10-11 15:50:00|50755.4|50705.4|50773.5|50723.5|50778.5|50728.5|50753.5|50703.5|109
1697039700000|2023-10-11 15:55:00|50778.5|50728.5|50763.5|50713.5|50778.5|50728.5|50743.5|50693.5|228
1697040000000|2023-10-11 16:00:00|50758.5|50708.5|50788.5|50738.5|50799.1|50749.1|50758.3|50708.3|227
1697040300000|2023-10-11 16:05:00|50793.5|50743.5|50783.5|50733.5|50799.5|50749.5|50778.5|50728.5|211
1697040600000|2023-10-11 16:10:00|50786.5|50736.5|50808.5|50758.5|50808.5|50758.5|50785.7|50735.7|147
1697040900000|2023-10-11 16:15:00|50811.6|50761.6|50818.5|50768.5|50838.5|50788.5|50810.2|50760.2|195
1697041200000|2023-10-11 16:20:00|50818.7|50768.7|50830.7|50780.7|50839.5|50789.5|50814.7|50764.7|287
1697041500000|2023-10-11 16:25:00|50833.5|50783.5|50823.5|50773.5|50843.5|50793.5|50808.5|50758.5|241
1697041800000|2023-10-11 16:30:00|50821.8|50771.8|50802.8|50752.8|50828.5|50778.5|50773.5|50723.5|248
1697042100000|2023-10-11 16:35:00|50800.2|50750.2|50833.5|50783.5|50838.5|50788.5|50786|50736|268
1697042400000|2023-10-11 16:40:00|50831.5|50781.5|50848.5|50798.5|50853.5|50803.5|50823.5|50773.5|169
1697042700000|2023-10-11 16:45:00|50852.5|50802.5|50843.5|50793.5|50858.5|50808.5|50828.4|50778.4|203
1697043000000|2023-10-11 16:50:00|50842.5|50792.5|50903.5|50853.5|50923.5|50873.5|50833.5|50783.5|222
1697043300000|2023-10-11 16:55:00|50908.5|50858.5|50868.5|50818.5|50918.5|50868.5|50867.5|50817.5|228
1697043600000|2023-10-11 17:00:00|50867.5|50817.5|50883.5|50833.5|50893.6|50843.6|50853.5|50803.5|284
1697043900000|2023-10-11 17:05:00|50883.7|50833.7|50853.5|50803.5|50893.5|50843.5|50853.5|50803.5|261
1697044200000|2023-10-11 17:10:00|50853.6|50803.6|50831.4|50781.4|50858.5|50808.5|50823.5|50773.5|238
1697044500000|2023-10-11 17:15:00|50831.3|50781.3|50878.5|50828.5|50893.5|50843.5|50831.3|50781.3|289
1697044800000|2023-10-11 17:20:00|50879.4|50829.4|50888.5|50838.5|50898.5|50848.5|50869.5|50819.5|264
1697045100000|2023-10-11 17:25:00|50889.5|50839.5|50898.5|50848.5|50908.5|50858.5|50878.5|50828.5|196
1697045400000|2023-10-11 17:30:00|50899.5|50849.5|50943.5|50893.5|50953.5|50903.5|50899.5|50849.5|237
1697045700000|2023-10-11 17:35:00|50947.1|50897.1|50948.5|50898.5|50961.5|50911.5|50933.5|50883.5|213
1697046000000|2023-10-11 17:40:00|50948.1|50898.1|50907.1|50857.1|50948.5|50898.5|50903.5|50853.5|170
1697046300000|2023-10-11 17:45:00|50908.5|50858.5|50918.5|50868.5|50928.5|50878.5|50897.5|50847.5|175
1697046600000|2023-10-11 17:50:00|50918.4|50868.4|50893.7|50843.7|50918.5|50868.5|50888.5|50838.5|173
1697046900000|2023-10-11 17:55:00|50895.5|50845.5|50868.5|50818.5|50898.5|50848.5|50867|50817|243
1697047200000|2023-10-11 18:00:00|50866.5|50816.5|50857.2|50807.2|50872.5|50816.5|50826.5|50776.5|481
1697047500000|2023-10-11 18:05:00|50856.8|50806.8|50863.5|50813.5|50868|50818|50833.5|50783.5|325
1697047800000|2023-10-11 18:10:00|50864.2|50814.2|50873.5|50823.5|50878.5|50828.5|50843.5|50793.5|272
1697048100000|2023-10-11 18:15:00|50872.5|50822.5|50848.5|50798.5|50873.5|50823.5|50841.5|50791.5|270
1697048400000|2023-10-11 18:20:00|50849.4|50799.4|50844.3|50794.3|50853.5|50803.5|50833.2|50783.2|325
1697048700000|2023-10-11 18:25:00|50843.9|50793.9|50818|50768|50843.9|50793.9|50783|50733|333
1697049000000|2023-10-11 18:30:00|50815.8|50765.8|50787.4|50737.4|50818|50768|50778|50728|203
1697049300000|2023-10-11 18:35:00|50783|50733|50762.7|50712.7|50783|50733|50736.8|50686.8|278
1697049600000|2023-10-11 18:40:00|50762.9|50712.9|50788|50738|50793|50743|50759|50709|192
1697049900000|2023-10-11 18:45:00|50787.4|50737.4|50808|50758|50812.3|50762.3|50785.6|50735.6|231
1697050200000|2023-10-11 18:50:00|50813|50763|50818|50768|50824.7|50774.7|50809.8|50759.8|204
1697050500000|2023-10-11 18:55:00|50818.3|50768.3|50833|50783|50839.2|50789.2|50804|50754|250
1697050800000|2023-10-11 19:00:00|50834.4|50784.4|50808|50758|50839|50789|50803|50753|265
1697051100000|2023-10-11 19:05:00|50807.7|50757.7|50808|50758|50818|50768|50797|50747|153
1697051400000|2023-10-11 19:10:00|50809|50759|50808|50758|50809|50759|50793|50743|96
1697051700000|2023-10-11 19:15:00|50805|50755|50783|50733|50823|50773|50778|50728|110
1697052000000|2023-10-11 19:20:00|50781|50731|50768|50718|50793|50743|50768|50718|65
1697052300000|2023-10-11 19:25:00|50766|50716|50768|50718|50793|50743|50761.5|50711.5|67
1697052600000|2023-10-11 19:30:00|50771|50721|50775|50725|50778|50728|50758|50708|107
1697052900000|2023-10-11 19:35:00|50776|50726|50766|50716|50778|50728|50758|50708|105
1697053200000|2023-10-11 19:40:00|50765|50715|50748|50698|50771|50721|50743|50693|57
1697053500000|2023-10-11 19:45:00|50744|50694|50748|50698|50748|50698|50733|50683|111
1697053800000|2023-10-11 19:50:00|50743|50693|50752|50702|50755|50705|50743|50693|73
1697054100000|2023-10-11 19:55:00|50757|50707|50753|50703|50757|50707|50742|50692|75
1697112600000|2023-10-12 12:10:00|50779.1|50675.1|50779.1|50675.1|50779.1|50675.1|50779.1|50675.1|1
1697199000000|2023-10-13 12:10:00|50954.5|50904.5|50931.5|50881.5|50992.5|50942.5|50927.5|50877.5|268
1697199300000|2023-10-13 12:15:00|50930.5|50880.5|50932.5|50882.5|50957.5|50907.5|50915.5|50865.5|257
1697199600000|2023-10-13 12:20:00|50936.5|50886.5|50847.5|50797.5|50937.5|50887.5|50835.5|50785.5|303
1697199900000|2023-10-13 12:25:00|50846.5|50796.5|50861.5|50811.5|50878.5|50828.5|50817.5|50767.5|269
1697200200000|2023-10-13 12:30:00|50864.5|50814.5|50806.5|50756.5|50868.5|50818.5|50804.5|50754.5|353
1697200500000|2023-10-13 12:35:00|50804.5|50754.5|50765.5|50715.5|50816.5|50766.5|50738.5|50688.5|350
1697200800000|2023-10-13 12:40:00|50766.5|50716.5|50750.5|50700.5|50778.5|50727.5|50740.5|50690.5|226
1697201100000|2023-10-13 12:45:00|50745.5|50695.5|50773.5|50723.5|50785.5|50735.5|50725.5|50675.5|254
1697201400000|2023-10-13 12:50:00|50774.5|50724.5|50825.5|50775.5|50838.5|50788.5|50755.5|50705.5|232
1697201700000|2023-10-13 12:55:00|50824.5|50774.5|50765.5|50715.5|50825.5|50775.5|50759.5|50709.5|259
1697202000000|2023-10-13 13:00:00|50768.5|50718.5|50754.5|50704.5|50780.5|50730.5|50735.5|50685.5|291
1697202300000|2023-10-13 13:05:00|50755.5|50705.5|50805.5|50725.5|50810.5|50745.5|50730.5|50680.5|251
1697202600000|2023-10-13 13:10:00|50806|50726|50786|50736|50827.5|50770.5|50775.5|50725.5|285
1697202900000|2023-10-13 13:15:00|50785.5|50735.5|50830.5|50780.5|50845.5|50795.5|50779.5|50729.5|222
1697203200000|2023-10-13 13:20:00|50835.5|50785.5|50870.5|50820.5|50870.5|50820.5|50825.5|50775.5|268
1697203500000|2023-10-13 13:25:00|50871.5|50821.5|50860.5|50810.5|50886|50836|50845.5|50795.5|184
1697203800000|2023-10-13 13:30:00|50857.5|50807.5|50815.5|50765.5|50859.5|50809.5|50810.5|50760.5|307
1697204100000|2023-10-13 13:35:00|50810.5|50760.5|50790.5|50740.5|50825.5|50775.5|50776.5|50726.5|258
1697204400000|2023-10-13 13:40:00|50786.5|50736.5|50835.5|50785.5|50845.5|50795.5|50773.5|50723.5|241
1697204700000|2023-10-13 13:45:00|50837.5|50787.5|50730.5|50680.5|50846.5|50796.5|50720.5|50670.5|274
1697205000000|2023-10-13 13:50:00|50725.5|50675.5|50720.5|50670.5|50745.5|50695.5|50700.5|50650.5|306
1697205300000|2023-10-13 13:55:00|50715.5|50665.5|50730.5|50680.5|50750.5|50700.5|50700.5|50650.5|210
1697205600000|2023-10-13 14:00:00|50765.5|50715.5|50760.5|50710.5|50814|50757|50745|50685.5|424
1697205900000|2023-10-13 14:05:00|50756.5|50706.5|50755.5|50705.5|50811|50761|50740|50690|362
1697206200000|2023-10-13 14:10:00|50750.5|50700.5|50825.5|50775.5|50825.5|50775.5|50745.5|50695.5|305
1697206500000|2023-10-13 14:15:00|50822.5|50772.5|50845.5|50795.5|50878.5|50815.5|50817.5|50767|333
1697206800000|2023-10-13 14:20:00|50840.5|50790.5|50885.5|50835.5|50895.5|50845.5|50815.5|50765.5|256
1697207100000|2023-10-13 14:25:00|50887.5|50837.5|50890.5|50840.5|50890.5|50840.5|50847.5|50797.5|251
1697207400000|2023-10-13 14:30:00|50892.5|50842.5|50850.5|50800.5|50895.5|50845.5|50847.5|50797.5|267
1697207700000|2023-10-13 14:35:00|50851.5|50801.5|50913.5|50863.5|50920.5|50870.5|50850.5|50800.5|224
1697208000000|2023-10-13 14:40:00|50915.5|50865.5|50905.5|50855.5|50936.5|50886.5|50898.5|50848.5|190
1697208300000|2023-10-13 14:45:00|50900.5|50850.5|50899.5|50849.5|50925.5|50875.5|50895.5|50845.5|199
1697208600000|2023-10-13 14:50:00|50900.5|50850.5|50925.5|50875.5|50940.5|50890.5|50895.5|50845.5|167
1697208900000|2023-10-13 14:55:00|50930.5|50880.5|50900.5|50850.5|50930.5|50880.5|50888.5|50838.5|228
1697209200000|2023-10-13 15:00:00|50902.5|50852.5|50935.5|50885.5|50945.5|50895.5|50895.5|50845.5|185
1697209500000|2023-10-13 15:05:00|50933.5|50883.5|50950.5|50900.5|50960.5|50910.5|50920.5|50870.5|175
1697209800000|2023-10-13 15:10:00|50953.5|50903.5|50990.5|50940.5|51000.5|50950.5|50950.5|50900.5|185
1697210100000|2023-10-13 15:15:00|50993.5|50943.5|50990.5|50940.5|51005.5|50955.5|50970.5|50920.5|221
1697210400000|2023-10-13 15:20:00|50992.5|50942.5|51044.5|50994.5|51045.5|50995.5|50990.5|50940.5|143
1697210700000|2023-10-13 15:25:00|51041.5|50991.5|51015.5|50965.5|51050.5|51000.5|51005.5|50955.5|195
1697211000000|2023-10-13 15:30:00|51012.5|50962.5|51034.5|50984.5|51046|50990.5|51008.5|50958.5|196
1697211300000|2023-10-13 15:35:00|51030.5|50980.5|51020.5|50970.5|51045.5|50995.5|51015.5|50965.5|161
1697211600000|2023-10-13 15:40:00|51015.5|50965.5|51054|51004|51063.5|51013.5|51015.5|50965.5|191
1697211900000|2023-10-13 15:45:00|51055|51005|51050.5|51000.5|51065.5|51015.5|51034.5|50984.5|181
1697212200000|2023-10-13 15:50:00|51051.5|51001.5|51030.5|50980.5|51065.5|51015.5|51030.5|50980.5|145
1697212500000|2023-10-13 15:55:00|51035.5|50985.5|50996|50946|51035.5|50985.5|50995.5|50945.5|128
1697212800000|2023-10-13 16:00:00|51001|50951|50996|50946|51009|50957.5|50978.5|50925.5|154
1697213100000|2023-10-13 16:05:00|50998|50948|50981|50931|51006|50956|50981|50931|202
1697213400000|2023-10-13 16:10:00|50983.5|50933.5|50971|50921|50996|50946|50965.5|50915.5|136
1697213700000|2023-10-13 16:15:00|50966|50916|50956|50906|50971|50921|50939.5|50889.5|207
1697214000000|2023-10-13 16:20:00|50956.5|50906.5|50946|50896|50971|50921|50937.5|50887.5|180
1697214300000|2023-10-13 16:25:00|50948|50898|50961|50911|50981|50916|50945.5|50895.5|161
1697214600000|2023-10-13 16:30:00|50960.5|50910.5|50951|50901|50966|50916|50946|50896|188
1697214900000|2023-10-13 16:35:00|50950.5|50900.5|50956|50906|50966|50916|50940|50890|176
1697215200000|2023-10-13 16:40:00|50951.5|50901.5|50961|50911|50962|50912|50945.5|50895.5|130
1697215500000|2023-10-13 16:45:00|50963.5|50913.5|50981|50931|50981|50931|50945.5|50895.5|87
1697215800000|2023-10-13 16:50:00|50983|50933|50971|50921|50991|50941|50961|50911|160
1697216100000|2023-10-13 16:55:00|50970.5|50920.5|50981|50931|50981|50931|50961|50911|119
1697216400000|2023-10-13 17:00:00|50976|50926|50989.5|50939.5|50996|50946|50965.5|50915.5|126
1697216700000|2023-10-13 17:05:00|50986|50936|51021|50971|51026|50976|50986|50936|168
1697217000000|2023-10-13 17:10:00|51020.5|50970.5|51051|51001|51056|51006|51017.5|50967.5|163
1697217300000|2023-10-13 17:15:00|51053|51003|51080.5|51030.5|51080.5|51030.5|51046|50996|175
1697217600000|2023-10-13 17:20:00|51080|51030|51086|51036|51096|51046|51055.5|51005.5|222
1697217900000|2023-10-13 17:25:00|51088|51038|51131.5|51081.5|51131.5|51081.5|51075.5|51025.5|237
1697218200000|2023-10-13 17:30:00|51126.5|51076.5|51136.5|51086.5|51166.5|51101.5|51111.5|51061.5|263
1697218500000|2023-10-13 17:35:00|51139|51089|51126.5|51076.5|51161.5|51111.5|51126|51076|142
1697218800000|2023-10-13 17:40:00|51126|51076|51116.5|51066.5|51141.5|51091.5|51097.5|51047.5|217
1697219100000|2023-10-13 17:45:00|51117|51067|51132.5|51082.5|51136.5|51086.5|51101|51051|196
1697219400000|2023-10-13 17:50:00|51131.5|51081.5|51136.5|51086.5|51151.5|51101.5|51121|51071|166
1697219700000|2023-10-13 17:55:00|51140|51090|51146.5|51096.5|51151.5|51101.5|51126|51076|201
1697220000000|2023-10-13 18:00:00|51145|51095|51146.5|51096.5|51163.5|51113.5|51141|51091|144
1697220300000|2023-10-13 18:05:00|51146|51096|51146.5|51096.5|51146.5|51096.5|51126|51076|157
1697220600000|2023-10-13 18:10:00|51145|51095|51151.5|51101.5|51163|51113|51136|51086|184
1697220900000|2023-10-13 18:15:00|51153|51103|51162|51112|51177.5|51127.5|51151|51101|163
1697221200000|2023-10-13 18:20:00|51161.5|51111.5|51177|51127|51183.5|51133.5|51152|51102|142
1697221500000|2023-10-13 18:25:00|51177.5|51127.5|51203|51153|51214|51164|51177|51127|153
1697221800000|2023-10-13 18:30:00|51202|51152|51202|51152|51212|51162|51182|51132|183
1697222100000|2023-10-13 18:35:00|51202.5|51152.5|51247|51197|51262|51212|51202|51152|184
1697222400000|2023-10-13 18:40:00|51252|51202|51262|51212|51267|51217|51238.5|51188.5|161
1697222700000|2023-10-13 18:45:00|51261.5|51211.5|51257.5|51207.5|51272|51222|51237|51184|189
1697223000000|2023-10-13 18:50:00|51257|51207|51252|51202|51262|51212|51232|51182|134
1697223300000|2023-10-13 18:55:00|51248.5|51198.5|51222|51172|51260|51210|51217|51167|152
1697223600000|2023-10-13 19:00:00|51221.5|51171.5|51177|51127|51222|51172|51177|51127|182
1697223900000|2023-10-13 19:05:00|51178|51128|51182|51132|51215|51165|51177|51127|176
1697224200000|2023-10-13 19:10:00|51187|51137|51152|51102|51187|51137|51145.5|51095.5|137
1697224500000|2023-10-13 19:15:00|51151.5|51101.5|51182|51132|51187|51137|51151.5|51101.5|172
1697224800000|2023-10-13 19:20:00|51182.5|51132.5|51177|51127|51186.5|51136.5|51172|51122|143
1697225100000|2023-10-13 19:25:00|51175|51125|51172|51122|51184.5|51134.5|51166.5|51116.5|114
1697225400000|2023-10-13 19:30:00|51168|51118|51167|51117|51172.5|51122.5|51152|51102|109
1697225700000|2023-10-13 19:35:00|51167.5|51117.5|51162.5|51112.5|51172.5|51122.5|51152|51102|127
1697226000000|2023-10-13 19:40:00|51178|51098|51177.5|51127.5|51192|51142|51162|51098|114
1697226300000|2023-10-13 19:45:00|51177|51127|51142|51092|51182|51132|51142|51092|137
1697226600000|2023-10-13 19:50:00|51147|51097|51122|51072|51152|51102|51122|51072|106
1697226900000|2023-10-13 19:55:00|51124|51074|51131.5|51081.5|51137|51087|51122|51072|106
1697458200000|2023-10-16 12:10:00|50861.5|50811.5|50871.5|50821.5|50881.5|50831.5|50836.5|50786.5|119
1697458500000|2023-10-16 12:15:00|50866.5|50816.5|50872.5|50822.5|50891.5|50841.5|50851.5|50801.5|180
1697458800000|2023-10-16 12:20:00|50871.5|50821.5|50846.5|50796.5|50881.5|50831.5|50806.5|50756.5|341
1697459100000|2023-10-16 12:25:00|50851.5|50801.5|50917.5|50867.5|50917.5|50867.5|50849.5|50799.5|199
1697459400000|2023-10-16 12:30:00|50920.5|50870.5|50902.5|50852.5|50927.5|50877.5|50866.5|50815.5|271
1697459700000|2023-10-16 12:35:00|50903.5|50853.5|50841.5|50791.5|50926.5|50876.5|50841.5|50791.5|268
1697460000000|2023-10-16 12:40:00|50847.5|50797.5|50919.5|50869.5|50937.5|50872.5|50831.5|50781.5|279
1697460300000|2023-10-16 12:45:00|50917.5|50867.5|50876.5|50826.5|50922.5|50872.5|50861.5|50811.5|216
1697460600000|2023-10-16 12:50:00|50871.5|50821.5|50947.5|50897.5|50947.5|50897.5|50864.5|50814.5|206
1697460900000|2023-10-16 12:55:00|50942.5|50892.5|50908.5|50858.5|50947.5|50897.5|50897.5|50847.5|229
1697461200000|2023-10-16 13:00:00|50909.5|50859.5|50917.5|50867.5|50927.5|50877.5|50862.5|50812.5|266
1697461500000|2023-10-16 13:05:00|50919.5|50869.5|50887.5|50837.5|50942.5|50892.5|50877|50827|237
1697461800000|2023-10-16 13:10:00|50889.5|50839.5|50862.5|50812.5|50914.5|50864.5|50857.5|50807.5|176
1697462100000|2023-10-16 13:15:00|50864.5|50814.5|50870.5|50820.5|50882.5|50832.5|50851.5|50801.5|237
1697462400000|2023-10-16 13:20:00|50868.5|50818.5|50856.5|50806.5|50887.5|50837.5|50822.5|50772.5|178
1697462700000|2023-10-16 13:25:00|50854.5|50804.5|50887.5|50837.5|50897.5|50847.5|50845.5|50795.5|164
1697463000000|2023-10-16 13:30:00|50892.5|50842.5|50920|50840|50920.5|50870.5|50872.5|50822.5|207
1697463300000|2023-10-16 13:35:00|50922.5|50842.5|50857.5|50807.5|50929|50867.5|50856.5|50806.5|219
1697463600000|2023-10-16 13:40:00|50855.5|50805.5|50895.5|50845.5|50917.5|50867.5|50842|50777.5|240
1697463900000|2023-10-16 13:45:00|50897.5|50847.5|50827.5|50777.5|50902.5|50852.5|50822.5|50772.5|194
1697464200000|2023-10-16 13:50:00|50825.5|50775.5|50847.5|50797.5|50847.5|50797.5|50801.5|50751.5|253
1697464500000|2023-10-16 13:55:00|50852.5|50802.5|50907.5|50857.5|50917.5|50867.5|50847.5|50797.5|208
1697464800000|2023-10-16 14:00:00|50910.5|50860.5|50887.5|50837.5|50917.5|50867.5|50882.5|50832.5|163
1697465100000|2023-10-16 14:05:00|50886.5|50836.5|50887.5|50837.5|50917.5|50867.5|50886.5|50836.5|198
1697465400000|2023-10-16 14:10:00|50886.5|50836.5|50833.5|50783.5|50887.5|50837.5|50828.5|50778.5|259
1697465700000|2023-10-16 14:15:00|50828.5|50778.5|50833.5|50783.5|50843.5|50793.5|50818.5|50768.5|229
1697466000000|2023-10-16 14:20:00|50832.5|50782.5|50782.5|50732.5|50848.5|50798.5|50782.5|50732.5|202
1697466300000|2023-10-16 14:25:00|50777.5|50727.5|50757.5|50707.5|50782.5|50732.5|50750.5|50700.5|200
1697466600000|2023-10-16 14:30:00|50755.5|50705.5|50772.5|50722.5|50772.5|50722.5|50727.5|50677.5|201
1697466900000|2023-10-16 14:35:00|50779.5|50729.5|50790.5|50740.5|50793.5|50743.5|50767.5|50717.5|190
1697467200000|2023-10-16 14:40:00|50788.5|50738.5|50747.5|50697.5|50789.5|50739.5|50742.5|50692.5|182
1697467500000|2023-10-16 14:45:00|50742.5|50692.5|50737.5|50687.5|50747.5|50697.5|50719.5|50669.5|161
1697467800000|2023-10-16 14:50:00|50742.5|50692.5|50747.5|50697.5|50752.5|50702.5|50732.5|50682.5|130
1697468100000|2023-10-16 14:55:00|50750.5|50700.5|50767.5|50717.5|50782.5|50732.5|50737.5|50687.5|125
1697468400000|2023-10-16 15:00:00|50765.5|50715.5|50762.5|50712.5|50780.5|50730.5|50752.5|50702.5|174
1697468700000|2023-10-16 15:05:00|50760.5|50710.5|50757.5|50707.5|50762.5|50712.5|50747.5|50697.5|141
1697469000000|2023-10-16 15:10:00|50756.5|50706.5|50792.5|50742.5|50792.5|50742.5|50754.5|50704.5|153
1697469300000|2023-10-16 15:15:00|50787.5|50737.5|50782.5|50732.5|50802.5|50752.5|50767.5|50717.5|126
1697469600000|2023-10-16 15:20:00|50784.5|50734.5|50782.5|50732.5|50803.5|50753.5|50773.5|50723.5|135
1697469900000|2023-10-16 15:25:00|50779.5|50729.5|50793.5|50743.5|50805.5|50755.5|50772.5|50722.5|90
1697470200000|2023-10-16 15:30:00|50792.5|50742.5|50782.5|50732.5|50802.5|50752.5|50774.5|50724.5|81
1697470500000|2023-10-16 15:35:00|50784.5|50734.5|50792.5|50742.5|50792.5|50742.5|50772.5|50722.5|138
1697470800000|2023-10-16 15:40:00|50787.5|50737.5|50802.5|50752.5|50802.5|50752.5|50783.5|50733.5|105
1697471100000|2023-10-16 15:45:00|50807.5|50757.5|50812.5|50762.5|50832.5|50782.5|50797.5|50747.5|144
1697471400000|2023-10-16 15:50:00|50813.5|50763.5|50802.5|50752.5|50813.5|50763.5|50787.5|50737.5|83
1697471700000|2023-10-16 15:55:00|50800.5|50750.5|50807.5|50757.5|50822.5|50772.5|50797.5|50747.5|94
1697472000000|2023-10-16 16:00:00|50810.5|50760.5|50816.5|50766.5|50827.5|50777.5|50807.5|50757.5|81
1697472300000|2023-10-16 16:05:00|50817.5|50767.5|50807.5|50757.5|50817.5|50767.5|50802.5|50752.5|92
1697472600000|2023-10-16 16:10:00|50808.5|50758.5|50847.5|50797.5|50847.5|50797.5|50807.5|50757.5|86
1697472900000|2023-10-16 16:15:00|50846.5|50796.5|50843|50763|50853|50798.5|50827.5|50762.5|90
1697473200000|2023-10-16 16:20:00|50846|50766|50822.5|50772.5|50852|50782.5|50822.5|50756|117
1697473500000|2023-10-16 16:25:00|50823.5|50773.5|50820.5|50770.5|50823.5|50773.5|50812.5|50762.5|88
1697473800000|2023-10-16 16:30:00|50822.5|50772.5|50828.5|50778.5|50840.5|50790.5|50812.5|50762.5|103
1697474100000|2023-10-16 16:35:00|50827.5|50777.5|50825.5|50775.5|50837.5|50787.5|50817.5|50767.5|136
1697474400000|2023-10-16 16:40:00|50824.5|50774.5|50827.5|50777.5|50832.5|50782.5|50817.5|50767.5|62
1697474700000|2023-10-16 16:45:00|50828.5|50778.5|50813.5|50763.5|50832.5|50782.5|50807.5|50757.5|85
1697475000000|2023-10-16 16:50:00|50815.5|50765.5|50792.5|50742.5|50817.5|50767.5|50790.5|50740.5|64
1697475300000|2023-10-16 16:55:00|50793.5|50743.5|50782.5|50732.5|50797.5|50747.5|50782.5|50732.5|59
1697475600000|2023-10-16 17:00:00|50785.5|50735.5|50777.5|50727.5|50787.5|50737.5|50772.5|50722.5|69
1697475900000|2023-10-16 17:05:00|50779.5|50729.5|50777.5|50727.5|50782.5|50732.5|50766|50716|108
1697476200000|2023-10-16 17:10:00|50772.5|50722.5|50772.5|50722.5|50777.5|50727.5|50757.5|50707.5|88
1697476500000|2023-10-16 17:15:00|50774.5|50724.5|50792.5|50742.5|50795.5|50745.5|50767.5|50717.5|93
1697476800000|2023-10-16 17:20:00|50797.5|50747.5|50837.5|50787.5|50847.5|50797.5|50796.5|50746.5|129
1697477100000|2023-10-16 17:25:00|50839.5|50789.5|50827.5|50777.5|50861.5|50800.5|50827.5|50774.5|155
1697477400000|2023-10-16 17:30:00|50828.5|50778.5|50847.5|50797.5|50847.5|50797.5|50820.5|50770.5|140
1697477700000|2023-10-16 17:35:00|50849.5|50799.5|50807.5|50757.5|50852.5|50802.5|50802.5|50752.5|89
1697478000000|2023-10-16 17:40:00|50802.5|50752.5|50797.5|50747.5|50807.5|50757.5|50787.5|50737.5|82
1697478300000|2023-10-16 17:45:00|50799.5|50749.5|50787.5|50737.5|50802.5|50752.5|50782.5|50732.5|59
1697478600000|2023-10-16 17:50:00|50782.5|50732.5|50762.5|50712.5|50786.5|50736.5|50761.5|50711.5|69
1697478900000|2023-10-16 17:55:00|50758.5|50708.5|50707.5|50657.5|50758.5|50708.5|50707.5|50657.5|142
1697479200000|2023-10-16 18:00:00|50711.5|50661.5|50722.5|50672.5|50731.5|50681.5|50711.5|50661.5|94
1697479500000|2023-10-16 18:05:00|50723.5|50673.5|50707.5|50657.5|50732.5|50682.5|50697.5|50647.5|96
1697479800000|2023-10-16 18:10:00|50706.5|50656.5|50683.5|50633.5|50707.5|50657.5|50672.5|50622.5|97
1697480100000|2023-10-16 18:15:00|50684.5|50634.5|50681.5|50631.5|50697.5|50647.5|50676|50612.5|66
1697480400000|2023-10-16 18:20:00|50686.5|50636.5|50661.5|50611.5|50686.5|50636.5|50661.5|50611.5|97
1697480700000|2023-10-16 18:25:00|50662.5|50612.5|50656.5|50606.5|50671.5|50621.5|50631.5|50566.5|112
1697481000000|2023-10-16 18:30:00|50659.5|50609.5|50632.5|50582.5|50659.5|50609.5|50631.5|50581.5|92
1697481300000|2023-10-16 18:35:00|50631.5|50581.5|50632|50582|50657|50607|50626.5|50576.5|110
1697481600000|2023-10-16 18:40:00|50635|50585|50622|50572|50642|50592|50612|50562|102
1697481900000|2023-10-16 18:45:00|50624|50574|50627|50577|50632|50582|50617|50567|111
1697482200000|2023-10-16 18:50:00|50626|50576|50632|50582|50647|50597|50622|50572|78
1697482500000|2023-10-16 18:55:00|50633|50583|50611|50561|50638|50588|50592|50524.5|127
1697482800000|2023-10-16 19:00:00|50612|50562|50636|50586|50640|50590|50612|50562|109
1697483100000|2023-10-16 19:05:00|50637|50587|50622|50572|50637|50587|50621|50571|80
1697483400000|2023-10-16 19:10:00|50621|50571|50634|50584|50637|50587|50615|50565|101
1697483700000|2023-10-16 19:15:00|50637|50587|50649|50599|50667|50603|50632|50582|146
1697484000000|2023-10-16 19:20:00|50648|50598|50643|50593|50653|50603|50633|50583|102
1697484300000|2023-10-16 19:25:00|50639|50589|50643|50593|50653|50603|50638|50588|44
1697484600000|2023-10-16 19:30:00|50644|50594|50658|50608|50658|50608|50638|50588|89
1697484900000|2023-10-16 19:35:00|50653|50603|50633|50583|50670.5|50603|50633|50583|76
1697485200000|2023-10-16 19:40:00|50632|50582|50648|50598|50648|50598|50628|50578|73
1697485500000|2023-10-16 19:45:00|50653|50603|50633|50583|50658|50603|50628|50563|79
1697485800000|2023-10-16 19:50:00|50638|50588|50633.5|50583.5|50653.5|50593|50633|50568.5|74
1697486100000|2023-10-16 19:55:00|50634.5|50584.5|50588.5|50538.5|50638.5|50588.5|50568|50503|134
1697544600000|2023-10-17 12:10:00|50682.5|50632.5|50672.5|50622.5|50688|50637.5|50622.5|50562.5|174
1697544900000|2023-10-17 12:15:00|50677.5|50627.5|50617.5|50567.5|50682.5|50632.5|50612.5|50542|183
1697545200000|2023-10-17 12:20:00|50616.5|50566.5|50600.5|50550.5|50637.5|50572.5|50584.5|50534.5|224
1697545500000|2023-10-17 12:25:00|50602.5|50552.5|50547|50467|50622.5|50562.5|50509.5|50429.5|211
1697545800000|2023-10-17 12:30:00|50545.5|50465.5|50747.5|50667.5|50766.5|50686.5|50545.5|50465.5|508
1697546100000|2023-10-17 12:35:00|50742.5|50662.5|50757.5|50707.5|50763|50707.5|50692.5|50637.5|361
1697546400000|2023-10-17 12:40:00|50755.5|50705.5|50787.5|50737.5|50802.5|50752.5|50737.5|50663|330
1697546700000|2023-10-17 12:45:00|50792.5|50742.5|50797.5|50747.5|50842|50777.5|50782.5|50731.5|311
1697547000000|2023-10-17 12:50:00|50807.5|50727.5|50802.5|50752.5|50813|50755.5|50777.5|50712.5|292
1697547300000|2023-10-17 12:55:00|50807.5|50757.5|50837.5|50787.5|50847.5|50791.5|50802.5|50752.5|251
1697547600000|2023-10-17 13:00:00|50835.5|50785.5|50838|50758|50855.5|50798.5|50802.5|50723.5|291
1697547900000|2023-10-17 13:05:00|50835.5|50755.5|50823|50773|50853|50787.5|50797.5|50737.5|257
1697548200000|2023-10-17 13:10:00|50824|50774|50817.5|50767.5|50840|50787.5|50805.5|50732.5|215
1697548500000|2023-10-17 13:15:00|50818.5|50768.5|50832.5|50782.5|50863|50807.5|50802.5|50737.5|326
1697548800000|2023-10-17 13:20:00|50837.5|50787.5|50857.5|50807.5|50867.5|50817.5|50827.5|50777.5|224
1697549100000|2023-10-17 13:25:00|50852.5|50802.5|50857.5|50807.5|50873|50809.5|50822.5|50772|226
1697549400000|2023-10-17 13:30:00|50867.5|50787.5|50827.5|50777.5|50867.5|50816.5|50787|50717.5|346
1697549700000|2023-10-17 13:35:00|50828.5|50778.5|50807.5|50757.5|50872.5|50822.5|50795.5|50732.5|266
1697550000000|2023-10-17 13:40:00|50806.5|50756.5|50813.5|50763.5|50832.5|50782.5|50785.5|50727.5|258
1697550300000|2023-10-17 13:45:00|50817.5|50767.5|50802.5|50752.5|50856.5|50787.5|50777.5|50717.5|316
1697550600000|2023-10-17 13:50:00|50800.5|50750.5|50832.5|50782.5|50832.5|50782.5|50777.5|50717|270
1697550900000|2023-10-17 13:55:00|50831.5|50781.5|50802.5|50752.5|50847.5|50797.5|50802.5|50752.5|215
1697551200000|2023-10-17 14:00:00|50807.5|50757.5|50757.5|50707.5|50822.5|50772.5|50747.5|50697.5|253
1697551500000|2023-10-17 14:05:00|50752.5|50702.5|50692.5|50642.5|50782|50716.5|50692.5|50642.5|215
1697551800000|2023-10-17 14:10:00|50682.5|50632.5|50656.5|50606.5|50709|50638.5|50641.5|50579.5|272
1697552100000|2023-10-17 14:15:00|50651.5|50601.5|50636.5|50586.5|50688.5|50626.5|50630.5|50566.5|307
1697552400000|2023-10-17 14:20:00|50633.5|50583.5|50601.5|50551.5|50647.5|50597.5|50579.5|50511.5|250
1697552700000|2023-10-17 14:25:00|50603.5|50553.5|50631.5|50581.5|50639.5|50589.5|50600.5|50550.5|233
1697553000000|2023-10-17 14:30:00|50630.5|50580.5|50596.5|50546.5|50646.5|50596.5|50596.5|50546.5|195
1697553300000|2023-10-17 14:35:00|50595.5|50545.5|50571.5|50521.5|50611.5|50561.5|50561.5|50501.5|228
1697553600000|2023-10-17 14:40:00|50574.5|50524.5|50521.5|50471.5|50574.5|50524.5|50511.5|50461.5|219
1697553900000|2023-10-17 14:45:00|50519.5|50469.5|50476.5|50426.5|50521.5|50471.5|50460.5|50405|254
1697554200000|2023-10-17 14:50:00|50471.5|50421.5|50486.5|50436.5|50499.5|50449.5|50446.5|50396.5|208
1697554500000|2023-10-17 14:55:00|50484.5|50434.5|50454.5|50404.5|50486|50434.5|50436.5|50371|185
1697554800000|2023-10-17 15:00:00|50451.5|50401.5|50391.5|50341.5|50451.5|50401.5|50382.5|50314.5|221
1697555100000|2023-10-17 15:05:00|50393.5|50343.5|50381.5|50331.5|50396.5|50346.5|50338.5|50279|271
1697555400000|2023-10-17 15:10:00|50379.5|50329.5|50376.5|50326.5|50381.5|50331.5|50341.5|50291.5|205
1697555700000|2023-10-17 15:15:00|50371.5|50321.5|50401.5|50351.5|50406.5|50356.5|50361.5|50311.5|179
1697556000000|2023-10-17 15:20:00|50402.5|50352.5|50436.5|50386.5|50436.5|50386.5|50401.5|50344|175
1697556300000|2023-10-17 15:25:00|50439.5|50389.5|50486.5|50436.5|50486.5|50436.5|50436.5|50386.5|167
1697556600000|2023-10-17 15:30:00|50491.5|50441.5|50466.5|50416.5|50491.5|50441.5|50451.5|50401.5|129
1697556900000|2023-10-17 15:35:00|50469.5|50419.5|50456.5|50406.5|50471.5|50421.5|50440.5|50390.5|121
1697557200000|2023-10-17 15:40:00|50461.5|50411.5|50457.5|50407.5|50481|50421.5|50441.5|50366.5|154
1697557500000|2023-10-17 15:45:00|50456.5|50406.5|50436.5|50386.5|50467.5|50417.5|50436.5|50386.5|131
1697557800000|2023-10-17 15:50:00|50439.5|50389.5|50396.5|50346.5|50455|50391.5|50396.5|50346.5|137
1697558100000|2023-10-17 15:55:00|50397.5|50347.5|50398|50318|50417|50356.5|50381.5|50317|120
1697558400000|2023-10-17 16:00:00|50381.5|50331.5|50371.5|50321.5|50400.5|50332.5|50356.5|50291.5|98
1697558700000|2023-10-17 16:05:00|50367.5|50317.5|50346.5|50296.5|50377|50317.5|50336.5|50286.5|128
1697559000000|2023-10-17 16:10:00|50350.5|50300.5|50345.5|50295.5|50362.5|50312.5|50336.5|50271.5|124
1697559300000|2023-10-17 16:15:00|50344.5|50294.5|50341.5|50291.5|50366.5|50316.5|50336.5|50286.5|157
1697559600000|2023-10-17 16:20:00|50345.5|50295.5|50316.5|50266.5|50347.5|50297.5|50316.5|50266.5|150
1697559900000|2023-10-17 16:25:00|50317.5|50267.5|50331.5|50281.5|50336.5|50286.5|50313.5|50263.5|120
1697560200000|2023-10-17 16:30:00|50327.5|50277.5|50336.5|50286.5|50351.5|50301.5|50326.5|50263|142
1697560500000|2023-10-17 16:35:00|50341.5|50291.5|50331.5|50281.5|50342.5|50292.5|50331.5|50281.5|123
1697560800000|2023-10-17 16:40:00|50333.5|50283.5|50351.5|50301.5|50351.5|50301.5|50316.5|50266.5|151
1697561100000|2023-10-17 16:45:00|50349.5|50299.5|50376.5|50326.5|50389|50331.5|50346.5|50286|138
1697561400000|2023-10-17 16:50:00|50381.5|50331.5|50371.5|50321.5|50396.5|50346.5|50369.5|50319.5|118
1697561700000|2023-10-17 16:55:00|50374.5|50324.5|50402.5|50352.5|50413.5|50363.5|50365.5|50312|181
1697562000000|2023-10-17 17:00:00|50401.5|50351.5|50396.5|50346.5|50406.5|50356.5|50386.5|50336.5|134
1697562300000|2023-10-17 17:05:00|50394.5|50344.5|50401.5|50351.5|50416.5|50366.5|50386.5|50336.5|129
1697562600000|2023-10-17 17:10:00|50406.5|50356.5|50441.5|50391.5|50441.5|50391.5|50400.5|50336.5|122
1697562900000|2023-10-17 17:15:00|50436.5|50386.5|50436.5|50386.5|50467|50401.5|50426.5|50362|134
1697563200000|2023-10-17 17:20:00|50434.5|50384.5|50451|50371|50453.5|50391.5|50429.5|50361.5|113
1697563500000|2023-10-17 17:25:00|50450|50370|50446.5|50396.5|50461.5|50397|50421.5|50363|104
1697563800000|2023-10-17 17:30:00|50444.5|50394.5|50471.5|50421.5|50476.5|50426.5|50416.5|50366.5|183
1697564100000|2023-10-17 17:35:00|50467.5|50417.5|50521.5|50471.5|50547.5|50483.5|50466.5|50416.5|148
1697564400000|2023-10-17 17:40:00|50524.5|50474.5|50541.5|50491.5|50551.5|50501.5|50524.5|50462|199
1697564700000|2023-10-17 17:45:00|50536.5|50486.5|50546.5|50496.5|50583.5|50521.5|50530.5|50472|180
1697565000000|2023-10-17 17:50:00|50542.5|50492.5|50596.5|50546.5|50607|50546.5|50541.5|50491.5|146
1697565300000|2023-10-17 17:55:00|50599.5|50549.5|50588.5|50538.5|50612|50549.5|50572.5|50517|112
1697565600000|2023-10-17 18:00:00|50586.5|50536.5|50611.5|50561.5|50611.5|50561.5|50574.5|50513|152
1697565900000|2023-10-17 18:05:00|50606.5|50556.5|50636.5|50586.5|50668.5|50602.5|50598.5|50548.5|231
1697566200000|2023-10-17 18:10:00|50635.5|50585.5|50636.5|50586.5|50666.5|50616.5|50631.5|50567|138
1697566500000|2023-10-17 18:15:00|50641.5|50591.5|50651.5|50601.5|50659.5|50609.5|50606.5|50556.5|173
1697566800000|2023-10-17 18:20:00|50652.5|50602.5|50636.5|50586.5|50662|50606.5|50620.5|50559|149
1697567100000|2023-10-17 18:25:00|50632.5|50582.5|50640.5|50590.5|50641.5|50591.5|50611.5|50561.5|140
1697567400000|2023-10-17 18:30:00|50641.5|50591.5|50646.5|50596.5|50677.5|50626.5|50641.5|50589|200
1697567700000|2023-10-17 18:35:00|50641.5|50591.5|50617|50567|50666.5|50602|50617|50555.5|174
1697568000000|2023-10-17 18:40:00|50635.5|50555.5|50582|50532|50641.5|50577|50567|50509.5|229
1697568300000|2023-10-17 18:45:00|50596.5|50516.5|50581.5|50531.5|50621.5|50556.5|50576.5|50511.5|255
1697568600000|2023-10-17 18:50:00|50598.5|50518.5|50601.5|50551.5|50617.5|50556.5|50566.5|50501.5|147
1697568900000|2023-10-17 18:55:00|50616.5|50536.5|50631.5|50581.5|50651.5|50586.5|50576.5|50514.5|245
1697569200000|2023-10-17 19:00:00|50646.5|50566.5|50636.5|50586.5|50661.5|50596.5|50621.5|50559.5|184
1697569500000|2023-10-17 19:05:00|50650.5|50570.5|50626.5|50576.5|50655.5|50591.5|50621.5|50560.5|125
1697569800000|2023-10-17 19:10:00|50625.5|50575.5|50601.5|50551.5|50646.5|50587.5|50601.5|50551.5|138
1697570100000|2023-10-17 19:15:00|50602|50552|50591.5|50541.5|50633.5|50568.5|50590.5|50525.5|226
1697570400000|2023-10-17 19:20:00|50587.5|50537.5|50568.5|50488.5|50606.5|50542.5|50551.5|50484.5|168
1697570700000|2023-10-17 19:25:00|50552.5|50502.5|50534.5|50484.5|50576.5|50512.5|50534.5|50472.5|187
1697571000000|2023-10-17 19:30:00|50532.5|50482.5|50552.5|50502.5|50573.5|50507.5|50532.5|50467.5|186
1697571300000|2023-10-17 19:35:00|50567.5|50487.5|50531.5|50481.5|50571.5|50507.5|50527.5|50462.5|125
1697571600000|2023-10-17 19:40:00|50529.5|50479.5|50560.5|50480.5|50566.5|50501.5|50511.5|50445.5|107
1697571900000|2023-10-17 19:45:00|50541.5|50491.5|50511.5|50461.5|50557.5|50491.5|50506.5|50442.5|115
1697572200000|2023-10-17 19:50:00|50528.5|50448.5|50516.5|50466.5|50551.5|50486.5|50509.5|50444.5|192
1697572500000|2023-10-17 19:55:00|50536.5|50456.5|50561.5|50511.5|50591.5|50521.5|50521.5|50456.5|127
1697631000000|2023-10-18 12:10:00|50642.5|50592.5|50582.5|50532.5|50644.5|50594.5|50577.5|50512.5|117
1697631300000|2023-10-18 12:15:00|50581.5|50531.5|50556.5|50506.5|50600.5|50533.5|50547.5|50493|170
1697631600000|2023-10-18 12:20:00|50557.5|50507.5|50527.5|50477.5|50583|50527.5|50526.5|50452.5|190
1697631900000|2023-10-18 12:25:00|50526.5|50476.5|50537.5|50487.5|50547.5|50492.5|50497.5|50432.5|223
1697632200000|2023-10-18 12:30:00|50542.5|50492.5|50552.5|50502.5|50583|50517.5|50525|50460|228
1697632500000|2023-10-18 12:35:00|50550.5|50500.5|50537.5|50487.5|50572|50520.5|50537.5|50471.5|234
1697632800000|2023-10-18 12:40:00|50527.5|50477.5|50543.5|50493.5|50582.5|50518.5|50522.5|50463|213
1697633100000|2023-10-18 12:45:00|50542.5|50492.5|50583.5|50533.5|50623.5|50553.5|50537.5|50468|209
1697633400000|2023-10-18 12:50:00|50584.5|50534.5|50568.5|50518.5|50589.5|50539.5|50565.5|50515.5|178
1697633700000|2023-10-18 12:55:00|50567.5|50517.5|50532.5|50482.5|50568.5|50518.5|50530.5|50462.5|220
1697634000000|2023-10-18 13:00:00|50543|50463|50548.5|50498.5|50563.5|50503.5|50526.5|50463|206
1697634300000|2023-10-18 13:05:00|50547.5|50497.5|50618.5|50568.5|50618.5|50568.5|50543.5|50493.5|189
1697634600000|2023-10-18 13:10:00|50615.5|50565.5|50578.5|50498.5|50638.5|50573.5|50568.5|50493|214
1697634900000|2023-10-18 13:15:00|50579.5|50499.5|50603.5|50523.5|50608|50548.5|50555.5|50498.5|195
1697635200000|2023-10-18 13:20:00|50603|50523|50590.5|50540.5|50625|50558.5|50578.5|50515|248
1697635500000|2023-10-18 13:25:00|50593.5|50543.5|50623.5|50573.5|50638.5|50573.5|50578.5|50528|236
1697635800000|2023-10-18 13:30:00|50618.5|50568.5|50653.5|50603.5|50673.5|50623.5|50609.5|50559.5|253
1697636100000|2023-10-18 13:35:00|50658.5|50608.5|50670.5|50620.5|50698.5|50648.5|50658.5|50608.5|259
1697636400000|2023-10-18 13:40:00|50673.5|50623.5|50673.5|50623.5|50698.5|50638.5|50658.5|50593.5|227
1697636700000|2023-10-18 13:45:00|50678.5|50628.5|50678.5|50628.5|50699.5|50643.5|50651.5|50601.5|226
1697637000000|2023-10-18 13:50:00|50679.5|50629.5|50693.5|50643.5|50713|50648.5|50667.5|50603.5|222
1697637300000|2023-10-18 13:55:00|50713|50633|50748|50698|50784|50723|50693.5|50633|202
1697637600000|2023-10-18 14:00:00|50751|50701|50793|50743|50823.5|50758|50743|50693|277
1697637900000|2023-10-18 14:05:00|50792|50742|50758|50708|50809.5|50758|50733|50678|254
1697638200000|2023-10-18 14:10:00|50753|50703|50748|50668|50772.5|50713|50733|50667|188
1697638500000|2023-10-18 14:15:00|50756|50676|50680|50630|50763|50713|50673|50623|194
1697638800000|2023-10-18 14:20:00|50678|50628|50734.5|50654.5|50738.5|50681|50678|50628|242
1697639100000|2023-10-18 14:25:00|50735.5|50655.5|50758|50708|50778|50728|50713|50648|307
1697639400000|2023-10-18 14:30:00|50759|50709|50803|50753|50809|50759|50759|50709|234
1697639700000|2023-10-18 14:35:00|50799|50749|50839|50789|50874|50809|50788|50731.5|238
1697640000000|2023-10-18 14:40:00|50844|50794|50839|50789|50856.5|50806|50829|50775.5|215
1697640300000|2023-10-18 14:45:00|50837|50787|50824|50774|50859|50809|50819|50769|268
1697640600000|2023-10-18 14:50:00|50829|50779|50914|50864|50954|50884|50819|50769|262
1697640900000|2023-10-18 14:55:00|50919|50869|50904|50854|50929|50879|50877|50824|276
1697641200000|2023-10-18 15:00:00|50907|50857|50876|50826|50909|50859|50863|50813|239
1697641500000|2023-10-18 15:05:00|50874|50824|50914|50864|50919|50869|50874|50824|227
1697641800000|2023-10-18 15:10:00|50918|50868|50943|50893|50973.5|50909|50909|50859|267
1697642100000|2023-10-18 15:15:00|50942|50892|50898|50848|50943|50893|50873|50818|187
1697642400000|2023-10-18 15:20:00|50899|50849|50853|50803|50908|50858|50833|50776|278
1697642700000|2023-10-18 15:25:00|50851|50801|50828|50778|50854|50804|50818|50764.5|184
1697643000000|2023-10-18 15:30:00|50831|50781|50808|50758|50842.5|50788|50793|50743|174
1697643300000|2023-10-18 15:35:00|50811|50761|50842|50792|50852.5|50793|50803|50753|193
1697643600000|2023-10-18 15:40:00|50843|50793|50856|50806|50867.5|50815|50823|50773|171
1697643900000|2023-10-18 15:45:00|50853|50803|50873|50823|50883|50833|50843|50793|156
1697644200000|2023-10-18 15:50:00|50878|50828|50873|50823|50885|50835|50848|50798|170
1697644500000|2023-10-18 15:55:00|50878|50828|50843|50793|50878|50828|50808|50758|172
1697644800000|2023-10-18 16:00:00|50848|50798|50852|50802|50873|50823|50832|50780.5|231
1697645100000|2023-10-18 16:05:00|50849|50799|50868|50818|50888|50838|50849|50791.5|193
1697645400000|2023-10-18 16:10:00|50864|50814|50889|50839|50893|50843|50843|50793|187
1697645700000|2023-10-18 16:15:00|50888|50838|50903|50853|50905|50855|50877|50827|172
1697646000000|2023-10-18 16:20:00|50904|50854|50908|50858|50936|50881|50893|50843|120
1697646300000|2023-10-18 16:25:00|50903|50853|50850|50800|50904|50853|50848|50798|165
1697646600000|2023-10-18 16:30:00|50851|50801|50833|50783|50858|50803|50823|50773|177
1697646900000|2023-10-18 16:35:00|50828|50778|50842|50792|50848|50798|50823|50773|149
1697647200000|2023-10-18 16:40:00|50843|50793|50793|50743|50843|50793|50783|50733|125
1697647500000|2023-10-18 16:45:00|50796|50746|50798|50748|50808|50758|50788|50738|152
1697647800000|2023-10-18 16:50:00|50799|50749|50811|50761|50823|50773|50798|50748|119
1697648100000|2023-10-18 16:55:00|50808|50758|50808|50758|50835.5|50773|50791|50741|136
1697648400000|2023-10-18 17:00:00|50828.5|50748.5|50668|50618|50840.5|50778|50668|50604.5|344
1697648700000|2023-10-18 17:05:00|50687.5|50607.5|50683.5|50603.5|50717.5|50653|50653|50585.5|351
1697649000000|2023-10-18 17:10:00|50668|50618|50631.5|50551.5|50702.5|50638|50597|50529.5|383
1697649300000|2023-10-18 17:15:00|50613|50563|50672.5|50592.5|50677.5|50614|50583|50519.5|300
1697649600000|2023-10-18 17:20:00|50676.5|50596.5|50663|50613|50700.5|50638|50643|50578.5|245
1697649900000|2023-10-18 17:25:00|50677.5|50597.5|50682.5|50602.5|50687.5|50623|50643|50578.5|282
1697650200000|2023-10-18 17:30:00|50668|50618|50713|50663|50748.5|50683|50668|50603.5|224
1697650500000|2023-10-18 17:35:00|50727.5|50647.5|50751.5|50671.5|50753.5|50688|50703|50638.5|223
1697650800000|2023-10-18 17:40:00|50748.5|50668.5|50723|50673|50752.5|50688|50713|50652.5|195
1697651100000|2023-10-18 17:45:00|50728|50678|50733.5|50653.5|50762.5|50698|50718|50653.5|186
1697651400000|2023-10-18 17:50:00|50718|50668|50683|50633|50737.5|50673|50683|50618.5|190
1697651700000|2023-10-18 17:55:00|50700.5|50620.5|50643|50593|50702.5|50638|50630|50568|174
1697652000000|2023-10-18 18:00:00|50657.5|50577.5|50653|50603|50674.5|50609|50638|50572.5|170
1697652300000|2023-10-18 18:05:00|50667.5|50587.5|50648|50598|50667.5|50600|50617|50553.5|160
1697652600000|2023-10-18 18:10:00|50653|50603|50648|50598|50667.5|50603|50633|50568.5|145
1697652900000|2023-10-18 18:15:00|50662.5|50582.5|50658|50608|50687.5|50623|50643|50579.5|162
1697653200000|2023-10-18 18:20:00|50673.5|50593.5|50648|50598|50673.5|50610|50638|50570.5|156
1697653500000|2023-10-18 18:25:00|50662.5|50582.5|50673|50623|50716|50648|50648|50582.5|213
1697653800000|2023-10-18 18:30:00|50668|50618|50658|50608|50695.5|50633|50648|50583.5|199
1697654100000|2023-10-18 18:35:00|50677.5|50597.5|50693|50643|50707.5|50643|50663|50595.5|175
1697654400000|2023-10-18 18:40:00|50705.5|50625.5|50693|50643|50722.5|50658|50688|50623.5|172
1697654700000|2023-10-18 18:45:00|50708.5|50628.5|50708|50658|50722.5|50658|50683|50618.5|152
1697655000000|2023-10-18 18:50:00|50725.5|50645.5|50718.5|50668.5|50738.5|50673.5|50708|50643.5|127
1697655300000|2023-10-18 18:55:00|50733.5|50653.5|50723.5|50673.5|50745.5|50683.5|50713.5|50648.5|146
1697655600000|2023-10-18 19:00:00|50737.5|50657.5|50743.5|50693.5|50757.5|50693.5|50713.5|50648.5|159
1697655900000|2023-10-18 19:05:00|50759.5|50679.5|50793.5|50743.5|50817.5|50753.5|50738.5|50675.5|225
1697656200000|2023-10-18 19:10:00|50790.5|50740.5|50770.5|50720.5|50809.5|50743.5|50762.5|50698.5|146
1697656500000|2023-10-18 19:15:00|50786.5|50706.5|50772.5|50722.5|50807.5|50742.5|50772.5|50706.5|156
1697656800000|2023-10-18 19:20:00|50777.5|50727.5|50755.5|50675.5|50790.5|50727.5|50742.5|50675.5|121
1697657100000|2023-10-18 19:25:00|50742.5|50692.5|50772.5|50692.5|50782.5|50717.5|50737.5|50673.5|120
1697657400000|2023-10-18 19:30:00|50757.5|50707.5|50747.5|50697.5|50777.5|50712.5|50742.5|50680.5|130
1697657700000|2023-10-18 19:35:00|50762.5|50682.5|50737.5|50687.5|50764.5|50702.5|50727.5|50660.5|49
1697658000000|2023-10-18 19:40:00|50727.5|50677.5|50732.5|50682.5|50752.5|50687.5|50722.5|50659.5|45
1697658300000|2023-10-18 19:45:00|50748.5|50668.5|50737.5|50687.5|50762.5|50697.5|50732.5|50667.5|137
1697658600000|2023-10-18 19:50:00|50732.5|50682.5|50767.5|50687.5|50777.5|50707.5|50717.5|50653.5|138
1697658900000|2023-10-18 19:55:00|50768|50688|50747.5|50697.5|50777.5|50712.5|50742.5|50680.5|157
1697717400000|2023-10-19 12:10:00|50934.5|50884.5|50919.5|50839.5|50949.5|50899.5|50909.5|50829.5|136
1697717700000|2023-10-19 12:15:00|50924.5|50844.5|50848.5|50798.5|50924.5|50859.5|50836.5|50786.5|285
1697718000000|2023-10-19 12:20:00|50847.5|50797.5|50844.5|50794.5|50879.5|50829.5|50842.5|50792.5|210
1697718300000|2023-10-19 12:25:00|50863.5|50783.5|50868.5|50788.5|50876.5|50819.5|50816.5|50758|233
1697718600000|2023-10-19 12:30:00|50876.5|50796.5|50850.5|50770.5|50901.5|50821.5|50788.5|50728.5|457
1697718900000|2023-10-19 12:35:00|50853.5|50773.5|50788.5|50738.5|50889.5|50839.5|50778.5|50708.5|359
1697719200000|2023-10-19 12:40:00|50783.5|50733.5|50845|50765|50859|50789.5|50775.5|50725.5|307
1697719500000|2023-10-19 12:45:00|50844|50764|50859.5|50809.5|50888.5|50824.5|50829.5|50754|303
1697719800000|2023-10-19 12:50:00|50854.5|50804.5|50839.5|50789.5|50914.5|50855.5|50834.5|50784.5|234
1697720100000|2023-10-19 12:55:00|50842.5|50792.5|50864.5|50814.5|50894.5|50819.5|50824.5|50774.5|275
1697720400000|2023-10-19 13:00:00|50866.5|50816.5|50896.5|50846.5|50929.5|50879.5|50859.5|50809.5|312
1697720700000|2023-10-19 13:05:00|50897.5|50847.5|50924.5|50874.5|50959.5|50889.5|50897.5|50847.5|229
1697721000000|2023-10-19 13:10:00|50923.5|50873.5|50949.5|50869.5|50949.5|50889.5|50909.5|50854.5|208
1697721300000|2023-10-19 13:15:00|50934.5|50884.5|50889.5|50839.5|50939.5|50889.5|50874.5|50824.5|218
1697721600000|2023-10-19 13:20:00|50892.5|50842.5|50939.5|50889.5|50949.5|50899.5|50889.5|50839.5|196
1697721900000|2023-10-19 13:25:00|50937.5|50887.5|50929.5|50879.5|50974|50914.5|50929.5|50866|222
1697722200000|2023-10-19 13:30:00|50948|50868|50919.5|50869.5|50956|50889.5|50879.5|50829.5|283
1697722500000|2023-10-19 13:35:00|50920.5|50870.5|50894.5|50844.5|50953|50889.5|50874.5|50818.5|282
1697722800000|2023-10-19 13:40:00|50899.5|50849.5|50874.5|50824.5|50919.5|50849.5|50862.5|50799.5|253
1697723100000|2023-10-19 13:45:00|50876.5|50826.5|50870.5|50820.5|50914.5|50847.5|50844.5|50774|201
1697723400000|2023-10-19 13:50:00|50869.5|50819.5|50884.5|50834.5|50904.5|50839.5|50852.5|50802.5|236
1697723700000|2023-10-19 13:55:00|50879.5|50829.5|50884.5|50834.5|50894.5|50844.5|50854.5|50804.5|158
1697724000000|2023-10-19 14:00:00|50889.5|50839.5|50910.5|50830.5|50914.5|50864.5|50852.5|50784.5|242
1697724300000|2023-10-19 14:05:00|50909.5|50829.5|50834.5|50784.5|50910|50854.5|50834.5|50777.5|204
1697724600000|2023-10-19 14:10:00|50831.5|50781.5|50793.5|50743.5|50844.5|50794.5|50788.5|50738.5|217
1697724900000|2023-10-19 14:15:00|50791.5|50741.5|50819.5|50769.5|50854.5|50804.5|50791.5|50741.5|192
1697725200000|2023-10-19 14:20:00|50821.5|50771.5|50829.5|50779.5|50844.5|50794.5|50804.5|50754.5|171
1697725500000|2023-10-19 14:25:00|50830.5|50780.5|50881.5|50831.5|50881.5|50831.5|50830.5|50780.5|179
1697725800000|2023-10-19 14:30:00|50884.5|50834.5|50884.5|50834.5|50889.5|50839.5|50864.5|50814.5|218
1697726100000|2023-10-19 14:35:00|50889.5|50839.5|50854.5|50804.5|50894.5|50844.5|50849.5|50791|207
1697726400000|2023-10-19 14:40:00|50849.5|50799.5|50854.5|50804.5|50879|50814.5|50829.5|50774|166
1697726700000|2023-10-19 14:45:00|50855|50805|50864.5|50814.5|50885|50820|50844.5|50794.5|207
1697727000000|2023-10-19 14:50:00|50873|50793|50864|50814|50889.5|50834.5|50849|50792|217
1697727300000|2023-10-19 14:55:00|50868|50818|50849.5|50799.5|50868|50818|50837.5|50787.5|184
1697727600000|2023-10-19 15:00:00|50850|50800|50793.5|50743.5|50859.5|50809.5|50793.5|50739|177
1697727900000|2023-10-19 15:05:00|50795|50745|50777|50727|50803.5|50753.5|50758.5|50708.5|204
1697728200000|2023-10-19 15:10:00|50773.5|50723.5|50743.5|50693.5|50783.5|50733.5|50733|50674|164
1697728500000|2023-10-19 15:15:00|50746|50696|50763.5|50713.5|50773.5|50723.5|50733.5|50683.5|225
1697728800000|2023-10-19 15:20:00|50764.5|50714.5|50753.5|50703.5|50798.5|50748.5|50748.5|50698.5|139
1697729100000|2023-10-19 15:25:00|50752|50702|50718.5|50668.5|50753.5|50703.5|50704|50654|174
1697729400000|2023-10-19 15:30:00|50719|50669|50697|50647|50723|50673|50682.5|50632.5|210
1697729700000|2023-10-19 15:35:00|50698.5|50648.5|50697.5|50647.5|50703|50653|50681|50631|178
1697730000000|2023-10-19 15:40:00|50696|50646|50655|50605|50698|50648|50647.5|50597.5|173
1697730300000|2023-10-19 15:45:00|50657.5|50607.5|50667.5|50617.5|50678|50628|50642.5|50592.5|189
1697730600000|2023-10-19 15:50:00|50672.5|50622.5|50697.5|50617.5|50703|50627.5|50667.5|50602.5|129
1697730900000|2023-10-19 15:55:00|50702.5|50622.5|50713|50633|50718|50638|50682.5|50602.5|174
1697731200000|2023-10-19 16:00:00|50718|50638|50588.5|50538.5|50802.5|50722.5|50545|50465|642
1697731500000|2023-10-19 16:05:00|50587|50537|50608.5|50558.5|50656|50578.5|50571|50514|537
1697731800000|2023-10-19 16:10:00|50611|50561|50648|50568|50652.5|50583.5|50593.5|50543.5|493
1697732100000|2023-10-19 16:15:00|50646|50566|50502.5|50452.5|50652|50583.5|50500|50428|424
1697732400000|2023-10-19 16:20:00|50505|50455|50558|50478|50558|50478|50457.5|50391|377
1697732700000|2023-10-19 16:25:00|50559.5|50479.5|50628.5|50578.5|50643|50589|50553|50473|465
1697733000000|2023-10-19 16:30:00|50629|50579|50734|50654|50754|50674|50603.5|50553.5|487
1697733300000|2023-10-19 16:35:00|50736|50656|50754|50674|50804|50733.5|50723|50643|573
1697733600000|2023-10-19 16:40:00|50751.5|50671.5|50743|50663|50759|50694|50680.5|50606.5|560
1697733900000|2023-10-19 16:45:00|50740.5|50660.5|50641|50591|50740.5|50668.5|50628.5|50578|467
1697734200000|2023-10-19 16:50:00|50638.5|50588.5|50563|50513|50683|50623.5|50563|50513|441
1697734500000|2023-10-19 16:55:00|50583|50503|50579|50529|50626|50558.5|50538|50463|446
1697734800000|2023-10-19 17:00:00|50576|50526|50580|50530|50609|50544|50545|50488|422
1697735100000|2023-10-19 17:05:00|50581|50531|50563.5|50483.5|50593.5|50543.5|50543.5|50468|404
1697735400000|2023-10-19 17:10:00|50568.5|50488.5|50523.5|50473.5|50568.5|50508.5|50507|50442|389
1697735700000|2023-10-19 17:15:00|50518.5|50468.5|50493.5|50443.5|50573|50508.5|50468.5|50417|367
1697736000000|2023-10-19 17:20:00|50495.5|50445.5|50558|50508|50558.5|50508.5|50483|50433|356
1697736300000|2023-10-19 17:25:00|50571|50491|50558.5|50508.5|50585|50526|50532.5|50470|324
1697736600000|2023-10-19 17:30:00|50553.5|50503.5|50538.5|50488.5|50569|50519|50498|50448|352
1697736900000|2023-10-19 17:35:00|50535|50485|50601|50551|50618.5|50568.5|50533|50483|346
1697737200000|2023-10-19 17:40:00|50603.5|50553.5|50598.5|50548.5|50626.5|50570.5|50593|50538|338
1697737500000|2023-10-19 17:45:00|50596.5|50546.5|50557|50507|50603.5|50553.5|50538.5|50488.5|302
1697737800000|2023-10-19 17:50:00|50558|50508|50581|50531|50606|50548|50544|50494|284
1697738100000|2023-10-19 17:55:00|50583.5|50533.5|50563.5|50513.5|50583.5|50533.5|50548|50493|249
1697738400000|2023-10-19 18:00:00|50563|50513|50548.5|50498.5|50578.5|50528.5|50533|50473|291
1697738700000|2023-10-19 18:05:00|50548|50498|50568.5|50518.5|50583.5|50533.5|50538.5|50483|285
1697739000000|2023-10-19 18:10:00|50568|50518|50548.5|50498.5|50577|50518.5|50528.5|50463|256
1697739300000|2023-10-19 18:15:00|50548|50498|50524|50474|50568.5|50518.5|50513.5|50463.5|293
1697739600000|2023-10-19 18:20:00|50520|50470|50563.5|50513.5|50573.5|50523.5|50520|50458|300
1697739900000|2023-10-19 18:25:00|50568|50518|50598|50518|50598.5|50533.5|50563.5|50508|307
1697740200000|2023-10-19 18:30:00|50598.5|50518.5|50668.5|50618.5|50668.5|50618.5|50598.5|50518.5|286
1697740500000|2023-10-19 18:35:00|50673.5|50623.5|50693|50643|50718|50658.5|50673.5|50616|286
1697740800000|2023-10-19 18:40:00|50693.5|50643.5|50744|50664|50769|50689|50688.5|50638.5|249
1697741100000|2023-10-19 18:45:00|50743.5|50663.5|50775.5|50695.5|50789|50709|50738.5|50658.5|248
1697741400000|2023-10-19 18:50:00|50779|50699|50809|50729|50819|50739|50774|50694|292
1697741700000|2023-10-19 18:55:00|50806.5|50726.5|50809|50729|50814|50734|50759.5|50679.5|258
1697742000000|2023-10-19 19:00:00|50806.5|50726.5|50759|50679|50814|50734|50753.5|50673.5|346
1697742300000|2023-10-19 19:05:00|50756.5|50676.5|50779|50699|50779|50699|50739|50659|272
1697742600000|2023-10-19 19:10:00|50774|50694|50765|50685|50789|50709|50758|50678|219
1697742900000|2023-10-19 19:15:00|50764|50684|50785|50705|50800|50720|50764|50684|294
1697743200000|2023-10-19 19:20:00|50782|50702|50768.5|50688.5|50795|50715|50762|50682|239
1697743500000|2023-10-19 19:25:00|50765|50685|50765|50685|50785|50705|50765|50685|202
1697743800000|2023-10-19 19:30:00|50765.5|50685.5|50755|50675|50775|50695|50749.5|50669.5|185
1697744100000|2023-10-19 19:35:00|50754.5|50674.5|50760|50680|50760|50680|50743|50663|155
1697744400000|2023-10-19 19:40:00|50762|50682|50815|50735|50815|50735|50759.5|50679.5|144
1697744700000|2023-10-19 19:45:00|50815.5|50735.5|50795|50715|50818.5|50738.5|50789.5|50709.5|161
1697745000000|2023-10-19 19:50:00|50799|50719|50780|50700|50800|50720|50767|50687|233
1697745300000|2023-10-19 19:55:00|50782|50702|50803.5|50723.5|50811|50731|50777.5|50697.5|177
1697803800000|2023-10-20 12:10:00|50826.5|50776.5|50870.5|50820.5|50870.5|50820.5|50815.5|50765.5|151
1697804100000|2023-10-20 12:15:00|50869.5|50819.5|50951.5|50901.5|50961.5|50906.5|50869.5|50819.5|250
1697804400000|2023-10-20 12:20:00|50948.5|50898.5|51001.5|50951.5|51011.5|50952|50941|50871.5|285
1697804700000|2023-10-20 12:25:00|51006.5|50956.5|51105|51055|51122|51056.5|50997.5|50947.5|379
1697805000000|2023-10-20 12:30:00|51106.5|51056.5|51201.5|51151.5|51208.5|51158.5|51074.5|51011|305
1697805300000|2023-10-20 12:35:00|51200.5|51150.5|51182.5|51132.5|51232.5|51182.5|51182.5|51126.5|267
1697805600000|2023-10-20 12:40:00|51202.5|51122.5|51167.5|51087.5|51202.5|51147.5|51132.5|51065.5|278
1697805900000|2023-10-20 12:45:00|51163.5|51083.5|51109.5|51059.5|51164.5|51087.5|51066.5|51001.5|284
1697806200000|2023-10-20 12:50:00|51111.5|51061.5|51072.5|51022.5|51131|51066.5|51061.5|51006.5|292
1697806500000|2023-10-20 12:55:00|51071.5|51021.5|51022.5|50972.5|51095.5|51045.5|51020.5|50970.5|239
1697806800000|2023-10-20 13:00:00|51020.5|50970.5|50951|50871|51020.5|50970.5|50925.5|50850.5|288
1697807100000|2023-10-20 13:05:00|50948|50868|50900.5|50850.5|50956.5|50895.5|50875.5|50815|299
1697807400000|2023-10-20 13:10:00|50905.5|50855.5|50895.5|50845.5|50925.5|50875.5|50870.5|50820.5|261
1697807700000|2023-10-20 13:15:00|50890.5|50840.5|50860.5|50810.5|50915.5|50860.5|50860.5|50805|235
1697808000000|2023-10-20 13:20:00|50880.5|50800.5|50845.5|50795.5|50905.5|50855.5|50843.5|50793.5|205
1697808300000|2023-10-20 13:25:00|50843.5|50793.5|50850.5|50800.5|50865.5|50815.5|50829.5|50779.5|215
1697808600000|2023-10-20 13:30:00|50855.5|50805.5|50805.5|50755.5|50888|50820.5|50800.5|50750.5|300
1697808900000|2023-10-20 13:35:00|50810.5|50760.5|50830.5|50780.5|50845.5|50795.5|50800.5|50750.5|236
1697809200000|2023-10-20 13:40:00|50835.5|50785.5|50870.5|50820.5|50885.5|50835.5|50830.5|50780.5|256
1697809500000|2023-10-20 13:45:00|50867.5|50817.5|50770.5|50720.5|50875.5|50825.5|50770.5|50720.5|242
1697809800000|2023-10-20 13:50:00|50769.5|50719.5|50764.5|50714.5|50830|50752.5|50745|50685|325
1697810100000|2023-10-20 13:55:00|50761.5|50711.5|50765.5|50715.5|50780.5|50730.5|50720.5|50670.5|299
1697810400000|2023-10-20 14:00:00|50760.5|50710.5|50730.5|50680.5|50790|50730.5|50718|50640|270
1697810700000|2023-10-20 14:05:00|50728.5|50678.5|50770.5|50720.5|50805|50735.5|50715.5|50665.5|261
1697811000000|2023-10-20 14:10:00|50765.5|50715.5|50825.5|50775.5|50831|50780.5|50755.5|50690.5|232
1697811300000|2023-10-20 14:15:00|50830.5|50780.5|50815.5|50765.5|50851|50791.5|50795.5|50745.5|245
1697811600000|2023-10-20 14:20:00|50818.5|50768.5|50795.5|50745.5|50845.5|50795.5|50790.5|50730.5|237
1697811900000|2023-10-20 14:25:00|50795|50745|50790.5|50740.5|50805.5|50755.5|50760.5|50705|216
1697812200000|2023-10-20 14:30:00|50793.5|50743.5|50688|50608|50805.5|50755.5|50685|50605|248
1697812500000|2023-10-20 14:35:00|50690|50610|50690.5|50640.5|50704.5|50645.5|50620.5|50560.5|320
1697812800000|2023-10-20 14:40:00|50689.5|50639.5|50700.5|50650.5|50705.5|50655.5|50678.5|50628.5|235
1697813100000|2023-10-20 14:45:00|50705.5|50655.5|50720.5|50670.5|50735.5|50680.5|50690.5|50640.5|175
1697813400000|2023-10-20 14:50:00|50719.5|50669.5|50705.5|50655.5|50725.5|50675.5|50680.5|50625|215
1697813700000|2023-10-20 14:55:00|50710.5|50660.5|50744.5|50694.5|50744.5|50694.5|50700.5|50650.5|214
1697814000000|2023-10-20 15:00:00|50749.5|50699.5|50713.5|50663.5|50749.5|50699.5|50708.5|50654.5|192
1697814300000|2023-10-20 15:05:00|50708.5|50658.5|50678.5|50628.5|50708.5|50658.5|50675.5|50613.5|196
1697814600000|2023-10-20 15:10:00|50683.5|50633.5|50638.5|50588.5|50708.5|50658.5|50633.5|50578.5|211
1697814900000|2023-10-20 15:15:00|50635.5|50585.5|50648.5|50598.5|50653.5|50603.5|50621.5|50571.5|194
1697815200000|2023-10-20 15:20:00|50639.5|50589.5|50643.5|50593.5|50663.5|50613.5|50633.5|50562|244
1697815500000|2023-10-20 15:25:00|50638.5|50588.5|50628.5|50578.5|50673.5|50623.5|50628.5|50578.5|174
1697815800000|2023-10-20 15:30:00|50633.5|50583.5|50707.5|50657.5|50708.5|50658.5|50633.5|50583.5|196
1697816100000|2023-10-20 15:35:00|50703.5|50653.5|50688.5|50638.5|50703.5|50653.5|50678.5|50628.5|215
1697816400000|2023-10-20 15:40:00|50683.5|50633.5|50643.5|50593.5|50693.5|50643.5|50638.5|50588.5|155
1697816700000|2023-10-20 15:45:00|50641.5|50591.5|50618.5|50568.5|50649.5|50599.5|50604.5|50540.5|179
1697817000000|2023-10-20 15:50:00|50623.5|50573.5|50593.5|50543.5|50628.5|50578.5|50581.5|50531.5|161
1697817300000|2023-10-20 15:55:00|50594.5|50544.5|50593.5|50543.5|50618.5|50568.5|50587.5|50537.5|189
1697817600000|2023-10-20 16:00:00|50594.5|50544.5|50663.5|50613.5|50681.5|50618.5|50593.5|50543.5|136
1697817900000|2023-10-20 16:05:00|50662.5|50612.5|50692.5|50642.5|50698.5|50648.5|50657.5|50607.5|121
1697818200000|2023-10-20 16:10:00|50691.5|50641.5|50708.5|50658.5|50713.5|50663.5|50688.5|50638.5|147
1697818500000|2023-10-20 16:15:00|50703.5|50653.5|50678.5|50628.5|50708.5|50658.5|50673.5|50623.5|148
1697818800000|2023-10-20 16:20:00|50683.5|50633.5|50658.5|50608.5|50688.5|50638.5|50658.5|50608.5|132
1697819100000|2023-10-20 16:25:00|50661.5|50611.5|50683.5|50633.5|50702.5|50638.5|50653.5|50603.5|159
1697819400000|2023-10-20 16:30:00|50679.5|50629.5|50653.5|50603.5|50679.5|50629.5|50648.5|50598.5|113
1697819700000|2023-10-20 16:35:00|50652.5|50602.5|50658.5|50608.5|50668.5|50618.5|50638.5|50588.5|124
1697820000000|2023-10-20 16:40:00|50657.5|50607.5|50658.5|50608.5|50685.5|50635.5|50648.5|50598.5|141
1697820300000|2023-10-20 16:45:00|50657.5|50607.5|50642.5|50592.5|50671.5|50621.5|50638.5|50588.5|115
1697820600000|2023-10-20 16:50:00|50643.5|50593.5|50658.5|50608.5|50663.5|50613.5|50638.5|50588.5|177
1697820900000|2023-10-20 16:55:00|50663.5|50613.5|50628.5|50578.5|50663.5|50613.5|50621.5|50571.5|131
1697821200000|2023-10-20 17:00:00|50623.5|50573.5|50678.5|50628.5|50678.5|50628.5|50621.5|50571.5|154
1697821500000|2023-10-20 17:05:00|50673.5|50623.5|50678.5|50628.5|50698.5|50648.5|50673.5|50623.5|134
1697821800000|2023-10-20 17:10:00|50673.5|50623.5|50623.5|50573.5|50678.5|50628.5|50623.5|50563.5|189
1697822100000|2023-10-20 17:15:00|50628.5|50578.5|50583.5|50533.5|50628.5|50578.5|50563.5|50493.5|282
1697822400000|2023-10-20 17:20:00|50581.5|50531.5|50602.5|50552.5|50623.5|50573.5|50573.5|50508.5|264
1697822700000|2023-10-20 17:25:00|50600.5|50550.5|50583.5|50533.5|50618.5|50568.5|50578.5|50528.5|183
1697823000000|2023-10-20 17:30:00|50578.5|50528.5|50591.5|50541.5|50598.5|50548.5|50578.5|50528.5|157
1697823300000|2023-10-20 17:35:00|50589.5|50539.5|50628.5|50578.5|50628.5|50578.5|50583.5|50533.5|159
1697823600000|2023-10-20 17:40:00|50623.5|50573.5|50518.5|50468.5|50628.5|50578.5|50518.5|50438.5|158
1697823900000|2023-10-20 17:45:00|50517.5|50467.5|50563.5|50513.5|50573.5|50523.5|50513.5|50453.5|170
1697824200000|2023-10-20 17:50:00|50568.5|50518.5|50550.5|50500.5|50583.5|50533.5|50544.5|50494.5|189
1697824500000|2023-10-20 17:55:00|50548.5|50498.5|50554.5|50504.5|50594|50528.5|50548.5|50497.5|141
1697824800000|2023-10-20 18:00:00|50553.5|50503.5|50573.5|50523.5|50588.5|50538.5|50548.5|50488.5|167
1697825100000|2023-10-20 18:05:00|50568.5|50518.5|50548.5|50498.5|50573.5|50523.5|50503.5|50431|172
1697825400000|2023-10-20 18:10:00|50549.5|50499.5|50588.5|50538.5|50608.5|50544.5|50549.5|50499.5|217
1697825700000|2023-10-20 18:15:00|50591.5|50541.5|50608.5|50558.5|50613.5|50563.5|50583.5|50533.5|171
1697826000000|2023-10-20 18:20:00|50604.5|50554.5|50608.5|50558.5|50613.5|50563.5|50588.5|50538.5|138
1697826300000|2023-10-20 18:25:00|50610.5|50560.5|50603.5|50553.5|50618.5|50568.5|50598.5|50548.5|103
1697826600000|2023-10-20 18:30:00|50604.5|50554.5|50598.5|50518.5|50628.5|50578.5|50588.5|50513.5|182
1697826900000|2023-10-20 18:35:00|50583.5|50533.5|50598.5|50548.5|50608.5|50558.5|50573.5|50523.5|139
1697827200000|2023-10-20 18:40:00|50600.5|50550.5|50593.5|50543.5|50623.5|50573.5|50588.5|50538.5|96
1697827500000|2023-10-20 18:45:00|50598.5|50548.5|50569.5|50519.5|50598.5|50548.5|50561.5|50511.5|101
1697827800000|2023-10-20 18:50:00|50568.5|50518.5|50578.5|50528.5|50588.5|50538.5|50558.5|50508.5|121
1697828100000|2023-10-20 18:55:00|50573.5|50523.5|50578.5|50528.5|50581.5|50531.5|50553.5|50496|141
1697828400000|2023-10-20 19:00:00|50579.5|50529.5|50608.5|50558.5|50613.5|50563.5|50568.5|50518.5|138
1697828700000|2023-10-20 19:05:00|50603.5|50553.5|50608.5|50558.5|50608.5|50558.5|50588.5|50538.5|95
1697829000000|2023-10-20 19:10:00|50603.5|50553.5|50558.5|50508.5|50603.5|50553.5|50553.5|50501.5|122
1697829300000|2023-10-20 19:15:00|50556.5|50506.5|50572.5|50522.5|50588.5|50523.5|50543.5|50493.5|93
1697829600000|2023-10-20 19:20:00|50573.5|50523.5|50604.5|50554.5|50609.5|50559.5|50568.5|50518.5|78
1697829900000|2023-10-20 19:25:00|50609.5|50559.5|50589.5|50539.5|50609.5|50559.5|50589.5|50539.5|89
1697830200000|2023-10-20 19:30:00|50588.5|50538.5|50589.5|50539.5|50609.5|50559.5|50583.5|50533.5|141
1697830500000|2023-10-20 19:35:00|50594.5|50544.5|50549.5|50499.5|50594.5|50544.5|50539.5|50489.5|156
1697830800000|2023-10-20 19:40:00|50550.5|50500.5|50572.5|50522.5|50574.5|50524.5|50549.5|50499.5|112
1697831100000|2023-10-20 19:45:00|50571.5|50521.5|50569.5|50519.5|50579.5|50529.5|50559.5|50509.5|93
1697831400000|2023-10-20 19:50:00|50574.5|50524.5|50564.5|50514.5|50579.5|50529.5|50559.5|50509.5|117
1697831700000|2023-10-20 19:55:00|50563.5|50513.5|50559.5|50509.5|50564.5|50514.5|50549.5|50499.5|101
1698063000000|2023-10-23 12:10:00|50731.5|50681.5|50679.5|50599.5|50759.5|50695.5|50679.5|50599.5|198
1698063300000|2023-10-23 12:15:00|50681.5|50601.5|50651.5|50601.5|50691.5|50617.5|50611.5|50532|286
1698063600000|2023-10-23 12:20:00|50656.5|50606.5|50676.5|50626.5|50683|50630.5|50631.5|50571.5|264
1698063900000|2023-10-23 12:25:00|50675.5|50625.5|50611.5|50561.5|50711.5|50646.5|50606|50526|293
1698064200000|2023-10-23 12:30:00|50615.5|50565.5|50621.5|50571.5|50688.5|50626.5|50615.5|50561.5|272
1698064500000|2023-10-23 12:35:00|50613.5|50563.5|50575.5|50525.5|50636|50568.5|50554.5|50490|226
1698064800000|2023-10-23 12:40:00|50573.5|50523.5|50538.5|50488.5|50573.5|50523.5|50520.5|50458.5|265
1698065100000|2023-10-23 12:45:00|50537.5|50487.5|50559.5|50509.5|50573|50510.5|50510.5|50460.5|249
1698065400000|2023-10-23 12:50:00|50560.5|50510.5|50530.5|50480.5|50560.5|50510.5|50510.5|50445.5|192
1698065700000|2023-10-23 12:55:00|50522.5|50472.5|50520.5|50470.5|50540.5|50490.5|50500.5|50436|252
1698066000000|2023-10-23 13:00:00|50515.5|50465.5|50499.5|50419.5|50523.5|50473.5|50480.5|50418|186
1698066300000|2023-10-23 13:05:00|50499|50419|50535|50455|50545|50465|50485.5|50418|214
1698066600000|2023-10-23 13:10:00|50535.5|50455.5|50520.5|50470.5|50545.5|50495.5|50515.5|50449|95
1698066900000|2023-10-23 13:15:00|50517.5|50467.5|50540.5|50490.5|50553.5|50503.5|50500.5|50443|103
1698067200000|2023-10-23 13:20:00|50545.5|50495.5|50535.5|50485.5|50560.5|50510.5|50531.5|50481.5|174
1698067500000|2023-10-23 13:25:00|50540.5|50490.5|50495.5|50445.5|50547.5|50497.5|50495.5|50445.5|178
1698067800000|2023-10-23 13:30:00|50497.5|50447.5|50500.5|50450.5|50520.5|50470.5|50480.5|50420.5|284
1698068100000|2023-10-23 13:35:00|50495.5|50445.5|50532.5|50482.5|50545.5|50490.5|50490.5|50440.5|246
1698068400000|2023-10-23 13:40:00|50530.5|50480.5|50620.5|50570.5|50634.5|50574.5|50525.5|50475.5|260
1698068700000|2023-10-23 13:45:00|50640|50560|50514.5|50434.5|50644|50580.5|50490|50410|305
1698069000000|2023-10-23 13:50:00|50515.5|50435.5|50451.5|50401.5|50520.5|50470.5|50449.5|50386.5|363
1698069300000|2023-10-23 13:55:00|50449.5|50399.5|50410|50360|50482|50419.5|50409.5|50359.5|242
1698069600000|2023-10-23 14:00:00|50430|50350|50439.5|50389.5|50444.5|50394.5|50388.5|50338.5|322
1698069900000|2023-10-23 14:05:00|50438.5|50388.5|50419.5|50369.5|50450|50399.5|50399.5|50329.5|276
1698070200000|2023-10-23 14:10:00|50418.5|50368.5|50379.5|50329.5|50419.5|50369.5|50369.5|50315|247
1698070500000|2023-10-23 14:15:00|50384.5|50334.5|50370.5|50290.5|50419|50355|50335.5|50255.5|276
1698070800000|2023-10-23 14:20:00|50367.5|50287.5|50315.5|50265.5|50370.5|50302.5|50303.5|50251.5|296
1698071100000|2023-10-23 14:25:00|50310.5|50260.5|50324.5|50274.5|50337.5|50282.5|50302.5|50245.5|205
1698071400000|2023-10-23 14:30:00|50328.5|50278.5|50345|50265|50350|50282.5|50304.5|50239.5|222
1698071700000|2023-10-23 14:35:00|50342|50262|50319.5|50269.5|50356.5|50295|50304.5|50233|246
1698072000000|2023-10-23 14:40:00|50314.5|50264.5|50329.5|50279.5|50348|50284.5|50299.5|50249.5|234
1698072300000|2023-10-23 14:45:00|50327.5|50277.5|50349.5|50269.5|50354.5|50304.5|50319.5|50259.5|174
1698072600000|2023-10-23 14:50:00|50347.5|50267.5|50325|50245|50349.5|50269.5|50295.5|50215.5|232
1698072900000|2023-10-23 14:55:00|50322|50242|50322.5|50272.5|50327.5|50277.5|50299.5|50239.5|183
1698073200000|2023-10-23 15:00:00|50327.5|50277.5|50314.5|50264.5|50344.5|50294.5|50309.5|50259.5|213
1698073500000|2023-10-23 15:05:00|50318.5|50268.5|50344.5|50294.5|50366|50309.5|50314.5|50255.5|216
1698073800000|2023-10-23 15:10:00|50339.5|50289.5|50302.5|50252.5|50349.5|50299.5|50289.5|50239.5|195
1698074100000|2023-10-23 15:15:00|50299.5|50249.5|50314.5|50264.5|50314.5|50264.5|50289.5|50239.5|132
1698074400000|2023-10-23 15:20:00|50313.5|50263.5|50284.5|50234.5|50313.5|50263.5|50282.5|50232.5|95
1698074700000|2023-10-23 15:25:00|50289.5|50239.5|50239.5|50189.5|50289.5|50239.5|50219.5|50167|188
1698075000000|2023-10-23 15:30:00|50237.5|50187.5|50269.5|50219.5|50279.5|50229.5|50224.5|50174.5|167
1698075300000|2023-10-23 15:35:00|50264.5|50214.5|50283.5|50233.5|50289.5|50239.5|50264.5|50214.5|129
1698075600000|2023-10-23 15:40:00|50282.5|50232.5|50289.5|50239.5|50294.5|50244.5|50259.5|50209.5|135
1698075900000|2023-10-23 15:45:00|50285.5|50235.5|50269.5|50219.5|50296|50239.5|50269.5|50216|155
1698076200000|2023-10-23 15:50:00|50270.5|50220.5|50304.5|50254.5|50309.5|50259.5|50254.5|50204.5|91
1698076500000|2023-10-23 15:55:00|50299.5|50249.5|50291.5|50241.5|50314.5|50264.5|50274.5|50214.5|125
1698076800000|2023-10-23 16:00:00|50289.5|50239.5|50294.5|50244.5|50312.5|50262.5|50289.5|50239.5|136
1698077100000|2023-10-23 16:05:00|50293.5|50243.5|50289.5|50239.5|50312.5|50262.5|50289.5|50239.5|109
1698077400000|2023-10-23 16:10:00|50293.5|50243.5|50304.5|50254.5|50309.5|50259.5|50289.5|50239.5|78
1698077700000|2023-10-23 16:15:00|50305.5|50255.5|50344.5|50294.5|50347.5|50297.5|50299.5|50235|115
1698078000000|2023-10-23 16:20:00|50342.5|50292.5|50309.5|50259.5|50344.5|50294.5|50289.5|50239.5|123
1698078300000|2023-10-23 16:25:00|50306.5|50256.5|50315.5|50265.5|50325.5|50275.5|50294.5|50244.5|142
1698078600000|2023-10-23 16:30:00|50317.5|50267.5|50325.5|50275.5|50330.5|50280.5|50309.5|50249|184
1698078900000|2023-10-23 16:35:00|50324.5|50274.5|50325.5|50275.5|50330.5|50280.5|50305.5|50255.5|133
1698079200000|2023-10-23 16:40:00|50330.5|50280.5|50310.5|50260.5|50330.5|50280.5|50299.5|50249.5|119
1698079500000|2023-10-23 16:45:00|50315.5|50265.5|50290.5|50240.5|50315.5|50265.5|50290.5|50240.5|98
1698079800000|2023-10-23 16:50:00|50289.5|50239.5|50257.5|50207.5|50290.5|50240.5|50254.5|50204.5|129
1698080100000|2023-10-23 16:55:00|50255.5|50205.5|50195.5|50145.5|50255.5|50205.5|50190.5|50120|177
1698080400000|2023-10-23 17:00:00|50197.5|50147.5|50205.5|50155.5|50230.5|50180.5|50195.5|50145.5|152
1698080700000|2023-10-23 17:05:00|50209.5|50159.5|50210.5|50160.5|50210.5|50160.5|50195.5|50145.5|115
1698081000000|2023-10-23 17:10:00|50207.5|50157.5|50220.5|50170.5|50230.5|50180.5|50205.5|50155.5|105
1698081300000|2023-10-23 17:15:00|50221.5|50171.5|50235.5|50185.5|50235.5|50185.5|50200.5|50150.5|83
1698081600000|2023-10-23 17:20:00|50237.5|50187.5|50250.5|50200.5|50255.5|50205.5|50230.5|50180.5|103
1698081900000|2023-10-23 17:25:00|50255.5|50205.5|50280.5|50230.5|50290.5|50240.5|50250.5|50200.5|119
1698082200000|2023-10-23 17:30:00|50285.5|50235.5|50290.5|50240.5|50302.5|50252.5|50275.5|50225.5|136
1698082500000|2023-10-23 17:35:00|50285.5|50235.5|50290.5|50240.5|50327.5|50261.5|50273.5|50223.5|156
1698082800000|2023-10-23 17:40:00|50291.5|50241.5|50285.5|50235.5|50304.5|50254.5|50270.5|50220.5|116
1698083100000|2023-10-23 17:45:00|50286.5|50236.5|50285.5|50235.5|50305.5|50255.5|50285.5|50235.5|119
1698083400000|2023-10-23 17:50:00|50287.5|50237.5|50300.5|50250.5|50305.5|50255.5|50270.5|50220.5|101
1698083700000|2023-10-23 17:55:00|50301.5|50251.5|50340.5|50290.5|50355.5|50305.5|50298.5|50248.5|137
1698084000000|2023-10-23 18:00:00|50345.5|50295.5|50355.5|50305.5|50375|50320.5|50335.5|50285.5|106
1698084300000|2023-10-23 18:05:00|50356.5|50306.5|50350.5|50300.5|50365.5|50315.5|50330.5|50280.5|111
1698084600000|2023-10-23 18:10:00|50349.5|50299.5|50350.5|50300.5|50366.5|50316.5|50345.5|50295.5|159
1698084900000|2023-10-23 18:15:00|50349.5|50299.5|50385.5|50335.5|50395.5|50345.5|50345.5|50295.5|178
1698085200000|2023-10-23 18:20:00|50388.5|50338.5|50380.5|50330.5|50435.5|50370.5|50360.5|50310.5|175
1698085500000|2023-10-23 18:25:00|50379.5|50329.5|50375.5|50325.5|50385.5|50335.5|50360.5|50310.5|168
1698085800000|2023-10-23 18:30:00|50374.5|50324.5|50376.5|50326.5|50390.5|50340.5|50370.5|50320.5|128
1698086100000|2023-10-23 18:35:00|50380.5|50330.5|50360.5|50310.5|50385.5|50335.5|50360.5|50310.5|69
1698086400000|2023-10-23 18:40:00|50359.5|50309.5|50420.5|50370.5|50431.5|50380.5|50355.5|50305.5|162
1698086700000|2023-10-23 18:45:00|50416.5|50366.5|50370.5|50320.5|50416.5|50366.5|50360.5|50310.5|166
1698087000000|2023-10-23 18:50:00|50374.5|50324.5|50365.5|50315.5|50380.5|50330.5|50360.5|50310.5|97
1698087300000|2023-10-23 18:55:00|50362.5|50312.5|50365.5|50315.5|50380.5|50330.5|50359.5|50309.5|87
1698087600000|2023-10-23 19:00:00|50364.5|50314.5|50341.5|50291.5|50364.5|50314.5|50325.5|50275.5|159
1698087900000|2023-10-23 19:05:00|50343.5|50293.5|50370.5|50320.5|50380.5|50330.5|50338.5|50288.5|134
1698088200000|2023-10-23 19:10:00|50373.5|50323.5|50405.5|50355.5|50429.5|50365.5|50370.5|50320.5|206
1698088500000|2023-10-23 19:15:00|50402.5|50352.5|50421.5|50371.5|50430.5|50371.5|50392.5|50330.5|196
1698088800000|2023-10-23 19:20:00|50439.5|50359.5|50411.5|50361.5|50447.5|50381.5|50401.5|50338.5|226
1698089100000|2023-10-23 19:25:00|50406.5|50356.5|50436.5|50386.5|50461.5|50396.5|50406.5|50343.5|149
1698089400000|2023-10-23 19:30:00|50441.5|50391.5|50405.5|50355.5|50460.5|50396.5|50400.5|50334.5|161
1698089700000|2023-10-23 19:35:00|50421.5|50341.5|50416.5|50366.5|50430.5|50366.5|50405.5|50341.5|112
1698090000000|2023-10-23 19:40:00|50411.5|50361.5|50419.5|50339.5|50422.5|50361.5|50391.5|50331.5|146
1698090300000|2023-10-23 19:45:00|50401.5|50351.5|50384.5|50334.5|50420.5|50356.5|50384.5|50321.5|119
1698090600000|2023-10-23 19:50:00|50386.5|50336.5|50391.5|50341.5|50410.5|50346.5|50381.5|50317.5|127
1698090900000|2023-10-23 19:55:00|50386.5|50336.5|50386.5|50336.5|50414.5|50351.5|50386.5|50321.5|91
1698149400000|2023-10-24 12:10:00|50441|50361|50330.5|50280.5|50456|50400.5|50325.5|50260.5|230
1698149700000|2023-10-24 12:15:00|50329.5|50279.5|50355.5|50305.5|50370.5|50320.5|50317.5|50255.5|235
1698150000000|2023-10-24 12:20:00|50348.5|50298.5|50340.5|50290.5|50385.5|50305.5|50292.5|50225.5|290
1698150300000|2023-10-24 12:25:00|50340|50290|50380|50330|50407|50348.5|50334|50282|283
1698150600000|2023-10-24 12:30:00|50380.5|50330.5|50327|50277|50395|50330.5|50325.5|50255|319
1698150900000|2023-10-24 12:35:00|50325.5|50275.5|50360.5|50310.5|50380.5|50330.5|50307|50244.5|287
1698151200000|2023-10-24 12:40:00|50360|50310|50365|50285|50389.5|50330.5|50345.5|50275.5|261
1698151500000|2023-10-24 12:45:00|50347|50297|50330|50280|50375|50310.5|50310|50241.5|259
1698151800000|2023-10-24 12:50:00|50330.5|50280.5|50404|50354|50404.5|50354.5|50330|50280|190
1698152100000|2023-10-24 12:55:00|50403|50353|50395.5|50345.5|50446|50370.5|50380.5|50320|206
1698152400000|2023-10-24 13:00:00|50395|50345|50400.5|50320.5|50445.5|50376|50385.5|50315.5|257
1698152700000|2023-10-24 13:05:00|50399.5|50319.5|50395.5|50345.5|50441|50370.5|50369.5|50310|274
1698153000000|2023-10-24 13:10:00|50390.5|50340.5|50461|50381|50468|50391|50384|50320|286
1698153300000|2023-10-24 13:15:00|50461.5|50381.5|50465.5|50415.5|50483.5|50433.5|50435.5|50381|235
1698153600000|2023-10-24 13:20:00|50465|50415|50425.5|50375.5|50495.5|50445.5|50425.5|50366|229
1698153900000|2023-10-24 13:25:00|50420.5|50370.5|50340.5|50290.5|50431|50371|50338.5|50288.5|120
1698154200000|2023-10-24 13:30:00|50335.5|50285.5|50360|50280|50363|50295.5|50295|50225|271
1698154500000|2023-10-24 13:35:00|50345.5|50295.5|50292|50212|50360|50302|50275|50210|307
1698154800000|2023-10-24 13:40:00|50295|50215|50303|50253|50335|50285|50285|50212|275
1698155100000|2023-10-24 13:45:00|50295.5|50245.5|50336.5|50256.5|50415|50340.5|50295.5|50245.5|533
1698155400000|2023-10-24 13:50:00|50340|50260|50305.5|50255.5|50376|50326|50305|50230|432
1698155700000|2023-10-24 13:55:00|50306|50256|50241|50191|50310.5|50260.5|50230.5|50180.5|397
1698156000000|2023-10-24 14:00:00|50240.5|50190.5|50290.5|50240.5|50300.5|50250.5|50230|50150|338
1698156300000|2023-10-24 14:05:00|50290|50240|50219.5|50169.5|50310|50245.5|50219|50150|334
1698156600000|2023-10-24 14:10:00|50220|50170|50199.5|50149.5|50270|50207|50197.5|50147.5|305
1698156900000|2023-10-24 14:15:00|50198.5|50148.5|50179.5|50129.5|50210|50155|50164.5|50099|331
1698157200000|2023-10-24 14:20:00|50179|50129|50140|50090|50211|50161|50115|50051.5|294
1698157500000|2023-10-24 14:25:00|50141.5|50061.5|50124.5|50044.5|50158.5|50095|50115|50039.5|258
1698157800000|2023-10-24 14:30:00|50122|50042|50154.5|50074.5|50159.5|50079.5|50120|50040|259
1698158100000|2023-10-24 14:35:00|50159.5|50079.5|50139.5|50089.5|50174.5|50094.5|50114.5|50051.5|210
1698158400000|2023-10-24 14:40:00|50144.5|50094.5|50159.5|50109.5|50228.5|50164.5|50139.5|50077.5|279
1698158700000|2023-10-24 14:45:00|50161.5|50111.5|50114.5|50064.5|50174.5|50119.5|50109.5|50044.5|260
1698159000000|2023-10-24 14:50:00|50127.5|50047.5|50159.5|50109.5|50194.5|50129.5|50104.5|50039.5|266
1698159300000|2023-10-24 14:55:00|50175.5|50095.5|50159.5|50109.5|50184.5|50119.5|50144.5|50079.5|280
1698159600000|2023-10-24 15:00:00|50162.5|50112.5|50159.5|50109.5|50209.5|50144.5|50159.5|50095.5|242
1698159900000|2023-10-24 15:05:00|50164.5|50114.5|50154.5|50104.5|50189.5|50124.5|50144.5|50079.5|190
1698160200000|2023-10-24 15:10:00|50171.5|50091.5|50199.5|50149.5|50215.5|50150.5|50149.5|50085.5|203
1698160500000|2023-10-24 15:15:00|50219.5|50139.5|50158.5|50108.5|50219.5|50150.5|50138.5|50078.5|215
1698160800000|2023-10-24 15:20:00|50153.5|50103.5|50214.5|50164.5|50223.5|50164.5|50143.5|50078.5|258
1698161100000|2023-10-24 15:25:00|50211.5|50161.5|50189.5|50139.5|50218.5|50164.5|50178.5|50113.5|213
1698161400000|2023-10-24 15:30:00|50188.5|50138.5|50198.5|50148.5|50228.5|50164.5|50178.5|50117.5|217
1698161700000|2023-10-24 15:35:00|50213.5|50133.5|50199.5|50149.5|50223.5|50159.5|50183.5|50118.5|200
1698162000000|2023-10-24 15:40:00|50198.5|50148.5|50193.5|50143.5|50218.5|50153.5|50178.5|50114.5|189
1698162300000|2023-10-24 15:45:00|50204.5|50124.5|50268.5|50218.5|50276.5|50219.5|50186.5|50124.5|176
1698162600000|2023-10-24 15:50:00|50269.5|50219.5|50229.5|50179.5|50281.5|50219.5|50224.5|50164.5|188
1698162900000|2023-10-24 15:55:00|50245.5|50165.5|50203.5|50153.5|50267.5|50204.5|50203.5|50139.5|202
1698163200000|2023-10-24 16:00:00|50204.5|50154.5|50239.5|50189.5|50259|50194.5|50193.5|50129.5|225
1698163500000|2023-10-24 16:05:00|50255.5|50175.5|50259.5|50209.5|50279|50214.5|50229.5|50163.5|171
1698163800000|2023-10-24 16:10:00|50274.5|50194.5|50248.5|50168.5|50274.5|50209.5|50224.5|50154.5|141
1698164100000|2023-10-24 16:15:00|50234.5|50184.5|50269.5|50189.5|50274.5|50194.5|50219.5|50154.5|173
1698164400000|2023-10-24 16:20:00|50273.5|50193.5|50234.5|50184.5|50280.5|50200.5|50224.5|50159.5|137
1698164700000|2023-10-24 16:25:00|50248.5|50168.5|50224.5|50174.5|50259.5|50194.5|50203.5|50144.5|200
1698165000000|2023-10-24 16:30:00|50241.5|50161.5|50232.5|50152.5|50243.5|50179.5|50193.5|50130.5|150
1698165300000|2023-10-24 16:35:00|50219.5|50169.5|50261.5|50181.5|50282.5|50224.5|50217.5|50151.5|176
1698165600000|2023-10-24 16:40:00|50262.5|50182.5|50243.5|50193.5|50278.5|50213.5|50238.5|50174.5|141
1698165900000|2023-10-24 16:45:00|50247.5|50197.5|50288.5|50238.5|50303.5|50238.5|50242.5|50175.5|165
1698166200000|2023-10-24 16:50:00|50283.5|50233.5|50294.5|50214.5|50308.5|50243.5|50273.5|50214.5|167
1698166500000|2023-10-24 16:55:00|50295.5|50215.5|50243.5|50193.5|50298.5|50233.5|50243.5|50177.5|95
1698166800000|2023-10-24 17:00:00|50248.5|50198.5|50223.5|50173.5|50268.5|50203.5|50198.5|50138.5|153
1698167100000|2023-10-24 17:05:00|50226.5|50176.5|50213.5|50163.5|50254|50188.5|50213.5|50148.5|206
1698167400000|2023-10-24 17:10:00|50216.5|50166.5|50253.5|50203.5|50265.5|50208.5|50203.5|50144.5|206
1698167700000|2023-10-24 17:15:00|50251.5|50201.5|50263.5|50213.5|50292.5|50231.5|50251.5|50186.5|199
1698168000000|2023-10-24 17:20:00|50268.5|50218.5|50253.5|50203.5|50283.5|50218.5|50233.5|50168.5|143
1698168300000|2023-10-24 17:25:00|50271.5|50191.5|50233.5|50183.5|50273.5|50210.5|50233.5|50168.5|152
1698168600000|2023-10-24 17:30:00|50251.5|50171.5|50238.5|50158.5|50251.5|50183.5|50213.5|50148.5|155
1698168900000|2023-10-24 17:35:00|50235.5|50155.5|50198.5|50118.5|50237.5|50173.5|50178.5|50113.5|125
1698169200000|2023-10-24 17:40:00|50178.5|50128.5|50197.5|50117.5|50203.5|50138.5|50173.5|50108.5|169
1698169500000|2023-10-24 17:45:00|50183.5|50133.5|50193.5|50143.5|50209|50143.5|50178.5|50113.5|143
1698169800000|2023-10-24 17:50:00|50192.5|50142.5|50223.5|50173.5|50247.5|50183.5|50173.5|50111.5|87
1698170100000|2023-10-24 17:55:00|50218.5|50168.5|50234.5|50184.5|50262.5|50199.5|50214.5|50154.5|136
1698170400000|2023-10-24 18:00:00|50249.5|50169.5|50224.5|50174.5|50254.5|50189.5|50214.5|50149.5|146
1698170700000|2023-10-24 18:05:00|50219.5|50169.5|50244.5|50194.5|50259|50194.5|50204.5|50140.5|146
1698171000000|2023-10-24 18:10:00|50239.5|50189.5|50224.5|50174.5|50263|50199.5|50221.5|50160|186
1698171300000|2023-10-24 18:15:00|50239|50159|50233|50153|50270.5|50190.5|50219.5|50153|102
1698171600000|2023-10-24 18:20:00|50234.5|50154.5|50298|50218|50303.5|50223.5|50233|50153|119
1698171900000|2023-10-24 18:25:00|50295.5|50215.5|50248|50168|50298.5|50218.5|50248|50168|148
1698172200000|2023-10-24 18:30:00|50245.5|50165.5|50208|50128|50248.5|50168.5|50203|50123|160
1698172500000|2023-10-24 18:35:00|50209.5|50129.5|50223|50143|50233|50153|50208|50128|109
1698172800000|2023-10-24 18:40:00|50218|50138|50203.5|50123.5|50238.5|50158.5|50203|50123|126
1698173100000|2023-10-24 18:45:00|50203|50123|50213|50133|50223|50143|50203|50123|78
1698173400000|2023-10-24 18:50:00|50218|50138|50198|50118|50228.5|50148.5|50198|50118|113
1698173700000|2023-10-24 18:55:00|50203.5|50123.5|50238|50158|50243|50163|50203|50123|137
1698174000000|2023-10-24 19:00:00|50237.5|50157.5|50223|50143|50238|50158|50214.5|50134.5|109
1698174300000|2023-10-24 19:05:00|50226.5|50146.5|50223|50143|50243.5|50163.5|50218|50138|130
1698174600000|2023-10-24 19:10:00|50223.5|50143.5|50223|50143|50228|50148|50203|50123|122
1698174900000|2023-10-24 19:15:00|50228|50148|50208|50128|50228.5|50148.5|50198|50118|136
1698175200000|2023-10-24 19:20:00|50208.5|50128.5|50208|50128|50213|50133|50193|50113|97
1698175500000|2023-10-24 19:25:00|50208.5|50128.5|50188|50108|50210.5|50130.5|50181.5|50101.5|130
1698175800000|2023-10-24 19:30:00|50183|50103|50178|50098|50189.5|50109.5|50163|50083|93
1698176100000|2023-10-24 19:35:00|50177.5|50097.5|50208|50128|50214.5|50134.5|50177.5|50097.5|87
1698176400000|2023-10-24 19:40:00|50206.5|50126.5|50188|50108|50206.5|50126.5|50183|50103|89
1698176700000|2023-10-24 19:45:00|50193|50113|50153.5|50073.5|50193.5|50113.5|50151.5|50071.5|106
1698177000000|2023-10-24 19:50:00|50152.5|50072.5|50148.5|50068.5|50158.5|50078.5|50123|50043|171
1698177300000|2023-10-24 19:55:00|50144|50064|50161.5|50081.5|50161.5|50081.5|50142|50062|168
1698235800000|2023-10-25 12:10:00|50203.5|50153.5|50158.5|50078.5|50224|50163.5|50158.5|50078.5|169
1698236100000|2023-10-25 12:15:00|50159|50079|50138.5|50088.5|50181|50123.5|50118.5|50058.5|186
1698236400000|2023-10-25 12:20:00|50150|50070|50093|50013|50152.5|50102.5|50073.5|50003|233
1698236700000|2023-10-25 12:25:00|50091|50011|50098|50018|50103|50044.5|50061.5|50003|242
1698237000000|2023-10-25 12:30:00|50103|50023|50093.5|50043.5|50125.5|50060.5|50078.5|50018.5|235
1698237300000|2023-10-25 12:35:00|50088.5|50038.5|50148.5|50098.5|50163.5|50099.5|50083.5|50030.5|248
1698237600000|2023-10-25 12:40:00|50153.5|50103.5|50203.5|50153.5|50247.5|50180.5|50153.5|50086.5|246
1698237900000|2023-10-25 12:45:00|50208.5|50158.5|50154.5|50074.5|50228.5|50163.5|50138.5|50074.5|192
1698238200000|2023-10-25 12:50:00|50158.5|50078.5|50143.5|50093.5|50173.5|50108.5|50092|50023|227
1698238500000|2023-10-25 12:55:00|50160.5|50080.5|50153.5|50103.5|50160.5|50103.5|50107.5|50043.5|210
1698238800000|2023-10-25 13:00:00|50151.5|50101.5|50107.5|50057.5|50166.5|50113.5|50098.5|50038.5|164
1698239100000|2023-10-25 13:05:00|50108.5|50058.5|50083.5|50033.5|50138.5|50088.5|50078.5|50013|236
1698239400000|2023-10-25 13:10:00|50088.5|50038.5|50078.5|50028.5|50088.5|50038.5|50063.5|50013.5|193
1698239700000|2023-10-25 13:15:00|50077.5|50027.5|50089.5|50039.5|50103.5|50053.5|50077.5|50027.5|118
1698240000000|2023-10-25 13:20:00|50088.5|50038.5|50078.5|50028.5|50098.5|50048.5|50063.5|49998|172
1698240300000|2023-10-25 13:25:00|50077.5|50027.5|50083.5|50033.5|50088.5|50038.5|50063.5|50013.5|195
1698240600000|2023-10-25 13:30:00|50085.5|50035.5|50143.5|50093.5|50148.5|50098.5|50072.5|50022.5|302
1698240900000|2023-10-25 13:35:00|50146.5|50096.5|50193.5|50143.5|50224|50148.5|50138.5|50088.5|295
1698241200000|2023-10-25 13:40:00|50194.5|50144.5|50178.5|50128.5|50216.5|50158.5|50178.5|50122.5|212
1698241500000|2023-10-25 13:45:00|50173.5|50123.5|50213.5|50163.5|50238.5|50183.5|50173.5|50123.5|222
1698241800000|2023-10-25 13:50:00|50212.5|50162.5|50183.5|50133.5|50213.5|50163.5|50152.5|50089|163
1698242100000|2023-10-25 13:55:00|50178.5|50128.5|50191.5|50141.5|50198.5|50148.5|50168.5|50118.5|206
1698242400000|2023-10-25 14:00:00|50193.5|50143.5|50226.5|50176.5|50289.5|50219.5|50193.5|50143.5|379
1698242700000|2023-10-25 14:05:00|50228.5|50178.5|50299.5|50219.5|50320|50254.5|50218.5|50160|323
1698243000000|2023-10-25 14:10:00|50299|50219|50329.5|50279.5|50375|50304.5|50284|50204|292
1698243300000|2023-10-25 14:15:00|50333|50283|50344.5|50294.5|50403.5|50334.5|50319.5|50269.5|284
1698243600000|2023-10-25 14:20:00|50342.5|50292.5|50319.5|50269.5|50349.5|50299.5|50309.5|50244.5|214
1698243900000|2023-10-25 14:25:00|50315.5|50265.5|50314.5|50264.5|50329.5|50279.5|50299.5|50249.5|225
1698244200000|2023-10-25 14:30:00|50317.5|50267.5|50259.5|50209.5|50339.5|50289.5|50244.5|50179|279
1698244500000|2023-10-25 14:35:00|50261.5|50211.5|50218.5|50168.5|50274.5|50224.5|50206.5|50148.5|211
1698244800000|2023-10-25 14:40:00|50217.5|50167.5|50208.5|50158.5|50233.5|50183.5|50198.5|50134|262
1698245100000|2023-10-25 14:45:00|50209.5|50159.5|50178.5|50128.5|50221.5|50171.5|50164.5|50104.5|225
1698245400000|2023-10-25 14:50:00|50175.5|50125.5|50188.5|50138.5|50198.5|50148.5|50173.5|50123.5|229
1698245700000|2023-10-25 14:55:00|50183.5|50133.5|50203.5|50153.5|50216.5|50166.5|50183.5|50133.5|202
1698246000000|2023-10-25 15:00:00|50201.5|50151.5|50169|50089|50204|50153.5|50153.5|50078|246
1698246300000|2023-10-25 15:05:00|50170|50090|50113.5|50063.5|50170|50103.5|50096.5|50036|335
1698246600000|2023-10-25 15:10:00|50114|50064|50153.5|50073.5|50176|50108.5|50108.5|50048.5|176
1698246900000|2023-10-25 15:15:00|50156.5|50076.5|50133.5|50083.5|50170.5|50099|50118.5|50068.5|259
1698247200000|2023-10-25 15:20:00|50138|50088|50153.5|50103.5|50184|50109|50118.5|50068.5|346
1698247500000|2023-10-25 15:25:00|50158.5|50108.5|50111|50061|50159.5|50109.5|50108.5|50058.5|210
1698247800000|2023-10-25 15:30:00|50113.5|50063.5|50109|50059|50124|50074|50103.5|50053.5|194
1698248100000|2023-10-25 15:35:00|50111|50061|50118.5|50068.5|50124.5|50074.5|50103.5|50053.5|150
1698248400000|2023-10-25 15:40:00|50116|50066|50143.5|50093.5|50164|50106.5|50108.5|50058.5|190
1698248700000|2023-10-25 15:45:00|50141|50091|50158.5|50108.5|50159|50109|50118.5|50068.5|208
1698249000000|2023-10-25 15:50:00|50156|50106|50158.5|50108.5|50174|50109|50143.5|50083.5|246
1698249300000|2023-10-25 15:55:00|50157|50107|50178.5|50128.5|50178.5|50128.5|50157|50107|141
1698249600000|2023-10-25 16:00:00|50183|50133|50178.5|50128.5|50189|50139|50163.5|50113.5|174
1698249900000|2023-10-25 16:05:00|50178|50128|50153.5|50103.5|50189|50128|50153.5|50094|127
1698250200000|2023-10-25 16:10:00|50151.5|50101.5|50148.5|50098.5|50174|50124|50148.5|50098.5|138
1698250500000|2023-10-25 16:15:00|50149.5|50099.5|50171|50121|50179|50129|50148|50098|148
1698250800000|2023-10-25 16:20:00|50169|50119|50178.5|50128.5|50188.5|50138.5|50168.5|50118.5|130
1698251100000|2023-10-25 16:25:00|50183|50133|50184|50134|50184|50134|50158.5|50108.5|51
1698251400000|2023-10-25 16:30:00|50181|50131|50168.5|50118.5|50194|50131|50148.5|50088.5|143
1698251700000|2023-10-25 16:35:00|50171|50121|50173.5|50123.5|50179|50129|50153|50103|172
1698252000000|2023-10-25 16:40:00|50173|50123|50178.5|50128.5|50198.5|50143.5|50168|50118|150
1698252300000|2023-10-25 16:45:00|50179|50129|50213.5|50163.5|50213.5|50163.5|50173.5|50123.5|120
1698252600000|2023-10-25 16:50:00|50209|50159|50213.5|50163.5|50259|50199.5|50208.5|50145|165
1698252900000|2023-10-25 16:55:00|50216.5|50166.5|50203.5|50153.5|50259|50191.5|50203.5|50153.5|215
1698253200000|2023-10-25 17:00:00|50205|50155|50259.5|50209.5|50264.5|50214.5|50178.5|50128.5|258
1698253500000|2023-10-25 17:05:00|50254.5|50204.5|50213.5|50163.5|50272|50222|50203.5|50153.5|235
1698253800000|2023-10-25 17:10:00|50216|50166|50183.5|50133.5|50235.5|50185.5|50178.5|50128.5|200
1698254100000|2023-10-25 17:15:00|50183|50133|50163.5|50113.5|50190|50140|50163.5|50104|177
1698254400000|2023-10-25 17:20:00|50165|50115|50198.5|50148.5|50201|50151|50148.5|50098.5|249
1698254700000|2023-10-25 17:25:00|50203.5|50153.5|50214.5|50164.5|50224|50169|50183.5|50119|259
1698255000000|2023-10-25 17:30:00|50213.5|50163.5|50254.5|50204.5|50272.5|50209.5|50213.5|50163.5|242
1698255300000|2023-10-25 17:35:00|50256|50206|50264.5|50214.5|50269.5|50219.5|50249.5|50199.5|216
1698255600000|2023-10-25 17:40:00|50263|50213|50264.5|50214.5|50269.5|50219.5|50254|50204|142
1698255900000|2023-10-25 17:45:00|50265|50215|50284.5|50234.5|50284.5|50234.5|50254.5|50204.5|142
1698256200000|2023-10-25 17:50:00|50279.5|50229.5|50269.5|50219.5|50294.5|50244.5|50264.5|50214.5|222
1698256500000|2023-10-25 17:55:00|50271|50221|50238.5|50188.5|50272|50222|50233.5|50183.5|128
1698256800000|2023-10-25 18:00:00|50235|50185|50238.5|50188.5|50244.5|50194.5|50218.5|50168.5|192
1698257100000|2023-10-25 18:05:00|50241.5|50191.5|50254.5|50204.5|50261|50211|50228.5|50178.5|116
1698257400000|2023-10-25 18:10:00|50249.5|50199.5|50239.5|50189.5|50274.5|50224.5|50238|50188|166
1698257700000|2023-10-25 18:15:00|50241|50191|50213.5|50163.5|50244.5|50194.5|50213.5|50163.5|158
1698258000000|2023-10-25 18:20:00|50214.5|50164.5|50213.5|50163.5|50224|50174|50201.5|50151.5|141
1698258300000|2023-10-25 18:25:00|50214|50164|50244.5|50194.5|50249.5|50199.5|50208.5|50158.5|132
1698258600000|2023-10-25 18:30:00|50245|50195|50241|50191|50247|50197|50228.5|50178.5|135
1698258900000|2023-10-25 18:35:00|50239.5|50189.5|50223.5|50173.5|50259.5|50209.5|50223.5|50173.5|138
1698259200000|2023-10-25 18:40:00|50228.5|50178.5|50240.5|50190.5|50244.5|50194.5|50203.5|50153.5|148
1698259500000|2023-10-25 18:45:00|50239.5|50189.5|50274.5|50224.5|50279.5|50229.5|50228.5|50163.5|153
1698259800000|2023-10-25 18:50:00|50279.5|50229.5|50274.5|50224.5|50289.5|50239.5|50259.5|50209.5|122
1698260100000|2023-10-25 18:55:00|50269.5|50219.5|50263.5|50213.5|50279.5|50229.5|50259.5|50209.5|89
1698260400000|2023-10-25 19:00:00|50264.5|50214.5|50248.5|50198.5|50269.5|50219.5|50248.5|50198.5|71
1698260700000|2023-10-25 19:05:00|50244.5|50194.5|50209.5|50159.5|50254.5|50204.5|50209.5|50159.5|59
1698261000000|2023-10-25 19:10:00|50226|50146|50194.5|50144.5|50226|50164.5|50178.5|50128.5|117
1698261300000|2023-10-25 19:15:00|50192.5|50142.5|50169.5|50119.5|50199.5|50149.5|50169.5|50119.5|118
1698261600000|2023-10-25 19:20:00|50168.5|50118.5|50174.5|50124.5|50187|50134.5|50164.5|50099.5|81
1698261900000|2023-10-25 19:25:00|50172.5|50122.5|50184.5|50134.5|50190.5|50140.5|50169.5|50119.5|62
1698262200000|2023-10-25 19:30:00|50181.5|50131.5|50194.5|50144.5|50194.5|50144.5|50174.5|50124.5|68
1698262500000|2023-10-25 19:35:00|50197.5|50147.5|50204.5|50154.5|50209.5|50159.5|50189.5|50139.5|74
1698262800000|2023-10-25 19:40:00|50228.5|50148.5|50224.5|50174.5|50233.5|50183.5|50209.5|50148.5|78
1698263100000|2023-10-25 19:45:00|50226.5|50176.5|50220.5|50170.5|50229.5|50179.5|50218.5|50168.5|46
1698263400000|2023-10-25 19:50:00|50222.5|50172.5|50214.5|50164.5|50229.5|50179.5|50209.5|50159.5|63
1698263700000|2023-10-25 19:55:00|50209.5|50159.5|50199.5|50149.5|50219.5|50169.5|50199.5|50149.5|74
1698322200000|2023-10-26 12:10:00|50255.5|50205.5|50247.5|50197.5|50281.5|50227.5|50247.5|50193.5|103
1698322500000|2023-10-26 12:15:00|50244.5|50194.5|50287.5|50237.5|50302.5|50237.5|50203|50123|340
1698322800000|2023-10-26 12:20:00|50286.5|50236.5|50282.5|50232.5|50332.5|50262.5|50257.5|50182|343
1698323100000|2023-10-26 12:25:00|50279.5|50229.5|50315|50235|50347|50267.5|50279.5|50222|241
1698323400000|2023-10-26 12:30:00|50341|50261|50191.5|50111.5|50400|50320|50174.5|50095.5|627
1698323700000|2023-10-26 12:35:00|50194.5|50114.5|50219.5|50139.5|50244.5|50177.5|50181.5|50101.5|466
1698324000000|2023-10-26 12:40:00|50221.5|50141.5|50194.5|50144.5|50247.5|50180.5|50179.5|50106.5|382
1698324300000|2023-10-26 12:45:00|50191.5|50141.5|50184.5|50134.5|50252|50184.5|50170.5|50120.5|365
1698324600000|2023-10-26 12:50:00|50181.5|50131.5|50136.5|50086.5|50183.5|50133.5|50124.5|50063|305
1698324900000|2023-10-26 12:55:00|50138.5|50088.5|50150.5|50100.5|50161.5|50106.5|50127.5|50068.5|288
1698325200000|2023-10-26 13:00:00|50149.5|50099.5|50188.5|50138.5|50204.5|50154.5|50146.5|50096.5|342
1698325500000|2023-10-26 13:05:00|50186.5|50136.5|50222.5|50172.5|50258.5|50196.5|50181.5|50131.5|265
1698325800000|2023-10-26 13:10:00|50221.5|50171.5|50200.5|50150.5|50246.5|50182.5|50186.5|50133|270
1698326100000|2023-10-26 13:15:00|50201.5|50151.5|50220.5|50170.5|50223.5|50173.5|50190.5|50140.5|210
1698326400000|2023-10-26 13:20:00|50234.5|50154.5|50286.5|50236.5|50300.5|50236.5|50220.5|50153.5|261
1698326700000|2023-10-26 13:25:00|50291.5|50241.5|50306|50226|50311.5|50251.5|50243.5|50193.5|248
1698327000000|2023-10-26 13:30:00|50304|50224|50256.5|50206.5|50321.5|50261.5|50256.5|50191|344
1698327300000|2023-10-26 13:35:00|50255.5|50205.5|50289.5|50239.5|50338.5|50276.5|50241.5|50191.5|282
1698327600000|2023-10-26 13:40:00|50290.5|50240.5|50241.5|50191.5|50314|50256.5|50236.5|50186.5|313
1698327900000|2023-10-26 13:45:00|50244|50194|50266.5|50216.5|50282.5|50232.5|50234|50162.5|296
1698328200000|2023-10-26 13:50:00|50266|50216|50261.5|50211.5|50284|50231.5|50235.5|50176|348
1698328500000|2023-10-26 13:55:00|50258|50208|50291.5|50241.5|50316|50253.5|50256|50194.5|296
1698328800000|2023-10-26 14:00:00|50296.5|50246.5|50336.5|50286.5|50376.5|50296.5|50295.5|50245.5|348
1698329100000|2023-10-26 14:05:00|50341.5|50291.5|50388|50338|50407|50349.5|50311.5|50256|321
1698329400000|2023-10-26 14:10:00|50391.5|50341.5|50406.5|50356.5|50442|50376.5|50361.5|50305|295
1698329700000|2023-10-26 14:15:00|50409|50359|50371.5|50321.5|50417|50366.5|50361.5|50305.5|361
1698330000000|2023-10-26 14:20:00|50368|50318|50396.5|50346.5|50406.5|50356.5|50361.5|50311.5|292
1698330300000|2023-10-26 14:25:00|50398|50348|50315.5|50265.5|50407|50351|50311.5|50261.5|271
1698330600000|2023-10-26 14:30:00|50316.5|50266.5|50315.5|50265.5|50340.5|50290.5|50308.5|50256|259
1698330900000|2023-10-26 14:35:00|50314.5|50264.5|50240.5|50190.5|50351|50283|50240.5|50190.5|317
1698331200000|2023-10-26 14:40:00|50240|50190|50215|50165|50255.5|50205.5|50212.5|50162.5|261
1698331500000|2023-10-26 14:45:00|50229.5|50149.5|50220|50170|50237|50187|50205.5|50149.5|230
1698331800000|2023-10-26 14:50:00|50221|50171|50205.5|50155.5|50240.5|50175.5|50185|50115|204
1698332100000|2023-10-26 14:55:00|50200.5|50150.5|50260.5|50210.5|50265.5|50215.5|50199.5|50135|184
1698332400000|2023-10-26 15:00:00|50255.5|50205.5|50301|50251|50306|50255.5|50250.5|50200.5|292
1698332700000|2023-10-26 15:05:00|50305.5|50255.5|50306|50226|50351.5|50271.5|50300.5|50225.5|205
1698333000000|2023-10-26 15:10:00|50301|50221|50285.5|50235.5|50310.5|50260.5|50275.5|50217|236
1698333300000|2023-10-26 15:15:00|50289|50239|50265.5|50215.5|50301|50251|50255.5|50190|193
1698333600000|2023-10-26 15:20:00|50265|50215|50285.5|50235.5|50297|50247|50260.5|50210.5|239
1698333900000|2023-10-26 15:25:00|50285|50235|50300.5|50250.5|50316|50250.5|50269.5|50216|173
1698334200000|2023-10-26 15:30:00|50295.5|50245.5|50285.5|50235.5|50301|50251|50275.5|50216|223
1698334500000|2023-10-26 15:35:00|50285|50235|50270.5|50220.5|50285.5|50235.5|50265.5|50215.5|176
1698334800000|2023-10-26 15:40:00|50272|50222|50270.5|50220.5|50297.5|50236|50265.5|50200|175
1698335100000|2023-10-26 15:45:00|50270|50220|50255.5|50205.5|50270.5|50220.5|50245.5|50185|109
1698335400000|2023-10-26 15:50:00|50255|50205|50254|50204|50269.5|50205.5|50235|50170|160
1698335700000|2023-10-26 15:55:00|50253|50203|50289|50239|50289|50239|50234|50184|125
1698336000000|2023-10-26 16:00:00|50292|50242|50299|50249|50319|50269|50288|50238|149
1698336300000|2023-10-26 16:05:00|50304|50254|50274|50224|50309|50259|50274|50223|107
1698336600000|2023-10-26 16:10:00|50279|50229|50264|50214|50290.5|50234|50259|50204.5|93
1698336900000|2023-10-26 16:15:00|50262|50212|50274|50224|50274|50224|50234|50184|126
1698337200000|2023-10-26 16:20:00|50271|50221|50259|50209|50273|50223|50249|50199|135
1698337500000|2023-10-26 16:25:00|50258|50208|50254|50204|50259|50209|50234|50184|160
1698337800000|2023-10-26 16:30:00|50257|50207|50279|50229|50283.5|50230|50239|50189|101
1698338100000|2023-10-26 16:35:00|50283|50233|50314|50264|50314|50264|50279|50219.5|130
1698338400000|2023-10-26 16:40:00|50315|50265|50344|50294|50359|50294|50314|50262.5|101
1698338700000|2023-10-26 16:45:00|50346|50296|50324|50274|50364|50314|50312|50262|118
1698339000000|2023-10-26 16:50:00|50323|50273|50274|50224|50323|50273|50259|50204|126
1698339300000|2023-10-26 16:55:00|50272|50222|50269|50219|50272|50222|50244|50194|106
1698339600000|2023-10-26 17:00:00|50273|50223|50244|50194|50289|50239|50184|50134|255
1698339900000|2023-10-26 17:05:00|50239|50189|50229|50179|50268.5|50206|50209|50159|255
1698340200000|2023-10-26 17:10:00|50230|50180|50268.5|50188.5|50269|50219|50224|50168.5|207
1698340500000|2023-10-26 17:15:00|50264.5|50184.5|50239|50189|50269|50194|50224|50174|199
1698340800000|2023-10-26 17:20:00|50237|50187|50269|50219|50279|50229|50234|50184|174
1698341100000|2023-10-26 17:25:00|50268|50218|50249|50199|50279|50229|50239|50189|170
1698341400000|2023-10-26 17:30:00|50248|50198|50231|50181|50286.5|50224|50227|50177|224
1698341700000|2023-10-26 17:35:00|50234|50184|50234|50184|50246|50196|50224|50174|141
1698342000000|2023-10-26 17:40:00|50237|50187|50199|50149|50239|50189|50189|50139|144
1698342300000|2023-10-26 17:45:00|50189|50139|50187|50137|50203|50144|50148|50083.5|168
1698342600000|2023-10-26 17:50:00|50189|50139|50194|50144|50204|50154|50174|50124|140
1698342900000|2023-10-26 17:55:00|50195|50145|50199|50149|50205|50155|50174|50124|165
1698343200000|2023-10-26 18:00:00|50194|50144|50189|50139|50214|50164|50179|50129|154
1698343500000|2023-10-26 18:05:00|50188|50138|50209|50159|50214|50159|50179|50128.5|151
1698343800000|2023-10-26 18:10:00|50208|50158|50203.5|50153.5|50209|50159|50188.5|50138.5|160
1698344100000|2023-10-26 18:15:00|50202.5|50152.5|50188.5|50138.5|50203.5|50153.5|50178.5|50128.5|120
1698344400000|2023-10-26 18:20:00|50190.5|50140.5|50202.5|50152.5|50203.5|50153.5|50181.5|50131.5|156
1698344700000|2023-10-26 18:25:00|50203.5|50153.5|50188.5|50138.5|50208.5|50158.5|50183.5|50133.5|115
1698345000000|2023-10-26 18:30:00|50190.5|50140.5|50168.5|50118.5|50203.5|50153.5|50143.5|50083.5|148
1698345300000|2023-10-26 18:35:00|50172.5|50122.5|50173.5|50123.5|50183.5|50133.5|50163.5|50113.5|128
1698345600000|2023-10-26 18:40:00|50178.5|50128.5|50178.5|50128.5|50189.5|50139.5|50153.5|50103.5|131
1698345900000|2023-10-26 18:45:00|50176.5|50126.5|50193.5|50143.5|50193.5|50143.5|50171.5|50121.5|131
1698346200000|2023-10-26 18:50:00|50188.5|50138.5|50183.5|50133.5|50203.5|50153.5|50179.5|50129.5|82
1698346500000|2023-10-26 18:55:00|50182.5|50132.5|50158.5|50108.5|50193.5|50143.5|50148.5|50098.5|64
1698346800000|2023-10-26 19:00:00|50161.5|50111.5|50143.5|50093.5|50174|50113.5|50143.5|50073.5|143
1698347100000|2023-10-26 19:05:00|50148.5|50098.5|50148.5|50098.5|50163.5|50113.5|50138.5|50088.5|185
1698347400000|2023-10-26 19:10:00|50156.5|50106.5|50168.5|50118.5|50168.5|50118.5|50153.5|50103.5|133
1698347700000|2023-10-26 19:15:00|50165.5|50115.5|50161.5|50111.5|50181.5|50131.5|50148.5|50098.5|99
1698348000000|2023-10-26 19:20:00|50158.5|50108.5|50153.5|50103.5|50183.5|50118.5|50153.5|50098.5|112
1698348300000|2023-10-26 19:25:00|50151.5|50101.5|50148.5|50098.5|50158.5|50108.5|50143.5|50093.5|77
1698348600000|2023-10-26 19:30:00|50153.5|50103.5|50138.5|50088.5|50153.5|50103.5|50137.5|50087.5|83
1698348900000|2023-10-26 19:35:00|50143.5|50093.5|50167.5|50117.5|50178.5|50128.5|50143.5|50084|127
1698349200000|2023-10-26 19:40:00|50168.5|50118.5|50158.5|50108.5|50168.5|50118.5|50150.5|50100.5|86
1698349500000|2023-10-26 19:45:00|50163.5|50113.5|50153.5|50103.5|50163.5|50113.5|50143.5|50093.5|55
1698349800000|2023-10-26 19:50:00|50158.5|50108.5|50133.5|50083.5|50158.5|50108.5|50128.5|50078.5|119
1698350100000|2023-10-26 19:55:00|50131.5|50081.5|50133.5|50083.5|50153.5|50088.5|50118.5|50066|65
1698408600000|2023-10-27 12:10:00|49972.5|49922.5|49982.5|49932.5|50013|49942.5|49957.5|49898.5|241
1698408900000|2023-10-27 12:15:00|49977.5|49927.5|49968.5|49918.5|49990|49940|49956.5|49892.5|210
1698409200000|2023-10-27 12:20:00|49968|49918|49938|49858|49998|49918|49929|49849|266
1698409500000|2023-10-27 12:25:00|49937.5|49857.5|49988|49908|49993|49913|49937.5|49857.5|194
1698409800000|2023-10-27 12:30:00|49987|49907|49937.5|49857.5|50021|49941|49915.5|49839|403
1698410100000|2023-10-27 12:35:00|49933.5|49853.5|49904.5|49854.5|49958.5|49893|49902.5|49842.5|268
1698410400000|2023-10-27 12:40:00|49905.5|49855.5|49872|49792|49948|49897.5|49857.5|49792|277
1698410700000|2023-10-27 12:45:00|49872.5|49792.5|49832.5|49782.5|49872.5|49793.5|49812|49752|267
1698411000000|2023-10-27 12:50:00|49834.5|49784.5|49767.5|49717.5|49852.5|49802.5|49757.5|49696.5|324
1698411300000|2023-10-27 12:55:00|49769.5|49719.5|49802.5|49752.5|49832|49762.5|49751.5|49686|309
1698411600000|2023-10-27 13:00:00|49797.5|49747.5|49691.5|49641.5|49802.5|49752.5|49676.5|49626.5|302
1698411900000|2023-10-27 13:05:00|49686.5|49636.5|49625.5|49545.5|49726.5|49657|49601|49521|367
1698412200000|2023-10-27 13:10:00|49628.5|49548.5|49680.5|49630.5|49686.5|49636.5|49610.5|49541.5|273
1698412500000|2023-10-27 13:15:00|49679.5|49629.5|49670.5|49620.5|49686.5|49636.5|49650.5|49595.5|252
1698412800000|2023-10-27 13:20:00|49672.5|49622.5|49561.5|49481.5|49681.5|49631.5|49531.5|49461.5|301
1698413100000|2023-10-27 13:25:00|49558.5|49478.5|49591|49511|49596|49528|49531.5|49477.5|258
1698413400000|2023-10-27 13:30:00|49590.5|49510.5|49596.5|49546.5|49609.5|49551.5|49536.5|49466|405
1698413700000|2023-10-27 13:35:00|49593.5|49543.5|49606.5|49556.5|49626.5|49572.5|49588.5|49536|263
1698414000000|2023-10-27 13:40:00|49601.5|49551.5|49681.5|49631.5|49696.5|49641.5|49597.5|49546.5|240
1698414300000|2023-10-27 13:45:00|49678.5|49628.5|49666.5|49616.5|49682|49632|49651.5|49601.5|210
1698414600000|2023-10-27 13:50:00|49671.5|49621.5|49622.5|49572.5|49671.5|49621.5|49606.5|49556.5|226
1698414900000|2023-10-27 13:55:00|49623.5|49573.5|49631|49581|49631.5|49581.5|49601.5|49551.5|170
1698415200000|2023-10-27 14:00:00|49628|49578|49607.5|49557.5|49682|49602|49601.5|49536.5|417
1698415500000|2023-10-27 14:05:00|49608.5|49558.5|49616.5|49536.5|49640.5|49590.5|49596.5|49534.5|271
1698415800000|2023-10-27 14:10:00|49614.5|49534.5|49626.5|49546.5|49651.5|49601.5|49596.5|49531.5|228
1698416100000|2023-10-27 14:15:00|49611.5|49561.5|49666.5|49616.5|49671.5|49616.5|49591.5|49541.5|255
1698416400000|2023-10-27 14:20:00|49661.5|49611.5|49666.5|49616.5|49676.5|49626.5|49631.5|49562|288
1698416700000|2023-10-27 14:25:00|49664.5|49614.5|49666.5|49616.5|49676.5|49626.5|49646.5|49596.5|221
1698417000000|2023-10-27 14:30:00|49671.5|49621.5|49686.5|49636.5|49701.5|49643.5|49661.5|49611.5|195
1698417300000|2023-10-27 14:35:00|49691.5|49641.5|49705.5|49655.5|49711.5|49661.5|49651.5|49601.5|187
1698417600000|2023-10-27 14:40:00|49702.5|49652.5|49726.5|49676.5|49726.5|49676.5|49696.5|49646.5|187
1698417900000|2023-10-27 14:45:00|49727.5|49677.5|49702|49652|49737|49677.5|49702|49632|133
1698418200000|2023-10-27 14:50:00|49701.5|49651.5|49706.5|49656.5|49716.5|49666.5|49696|49646|186
1698418500000|2023-10-27 14:55:00|49707.5|49657.5|49711.5|49661.5|49714.5|49664.5|49686.5|49636.5|175
1698418800000|2023-10-27 15:00:00|49708.5|49658.5|49716.5|49666.5|49716.5|49666.5|49691.5|49641.5|181
1698419100000|2023-10-27 15:05:00|49713.5|49663.5|49706.5|49656.5|49716.5|49666.5|49681.5|49631.5|192
1698419400000|2023-10-27 15:10:00|49705.5|49655.5|49692.5|49642.5|49726.5|49676.5|49691.5|49641.5|191
1698419700000|2023-10-27 15:15:00|49696.5|49646.5|49721.5|49671.5|49734.5|49684.5|49691.5|49641.5|185
1698420000000|2023-10-27 15:20:00|49722.5|49672.5|49691.5|49641.5|49737.5|49687.5|49691.5|49641.5|198
1698420300000|2023-10-27 15:25:00|49687.5|49637.5|49696.5|49646.5|49706.5|49656.5|49686.5|49636.5|183
1698420600000|2023-10-27 15:30:00|49691.5|49641.5|49716.5|49666.5|49716.5|49666.5|49691.5|49641.5|141
1698420900000|2023-10-27 15:35:00|49711.5|49661.5|49696.5|49646.5|49718.5|49668.5|49696.5|49646.5|115
1698421200000|2023-10-27 15:40:00|49695.5|49645.5|49696.5|49646.5|49707|49646.5|49686.5|49622|103
1698421500000|2023-10-27 15:45:00|49695|49645|49706.5|49656.5|49717|49667|49695|49645|169
1698421800000|2023-10-27 15:50:00|49711.5|49661.5|49736.5|49656.5|49737|49667|49696.5|49631.5|97
1698422100000|2023-10-27 15:55:00|49736|49656|49698|49618|49741.5|49661.5|49696.5|49616.5|110
1698422400000|2023-10-27 16:00:00|49701.5|49621.5|49666.5|49616.5|49712|49632|49664|49602|214
1698422700000|2023-10-27 16:05:00|49671.5|49621.5|49656.5|49606.5|49687|49621.5|49651.5|49592|115
1698423000000|2023-10-27 16:10:00|49661.5|49611.5|49671.5|49621.5|49681.5|49631.5|49656.5|49606.5|128
1698423300000|2023-10-27 16:15:00|49672|49622|49661.5|49611.5|49681.5|49631.5|49655|49605|144
1698423600000|2023-10-27 16:20:00|49661|49611|49712.5|49662.5|49712.5|49662.5|49661|49611|162
1698423900000|2023-10-27 16:25:00|49713|49663|49715|49665|49732.5|49682.5|49707|49657|218
1698424200000|2023-10-27 16:30:00|49714|49664|49722.5|49672.5|49737.5|49687.5|49712|49662|153
1698424500000|2023-10-27 16:35:00|49717.5|49667.5|49737.5|49687.5|49742.5|49692.5|49712.5|49662.5|155
1698424800000|2023-10-27 16:40:00|49742.5|49692.5|49751.5|49701.5|49765|49707.5|49712|49662|224
1698425100000|2023-10-27 16:45:00|49753|49703|49736.5|49686.5|49767|49717|49736.5|49686.5|131
1698425400000|2023-10-27 16:50:00|49739|49689|49789|49739|49795|49745|49736.5|49686.5|197
1698425700000|2023-10-27 16:55:00|49790|49740|49936.5|49856.5|50029|49949|49790|49740|450
1698426000000|2023-10-27 17:00:00|49939.5|49859.5|49996|49916|49996|49916|49888.5|49808.5|324
1698426300000|2023-10-27 17:05:00|49997.5|49917.5|50032.5|49952.5|50064.5|49984.5|49983|49903|433
1698426600000|2023-10-27 17:10:00|50034|49954|50114.5|50034.5|50123.5|50043.5|50018|49938|333
1698426900000|2023-10-27 17:15:00|50113|50033|50058|49978|50118.5|50038.5|50057.5|49977.5|334
1698427200000|2023-10-27 17:20:00|50058.5|49978.5|50132.5|50052.5|50138.5|50058.5|50058.5|49978.5|307
1698427500000|2023-10-27 17:25:00|50128.5|50048.5|50083|50003|50133.5|50053.5|50076|49996|364
1698427800000|2023-10-27 17:30:00|50083.5|50003.5|50073.5|49993.5|50098.5|50018.5|50067.5|49987.5|300
1698428100000|2023-10-27 17:35:00|50073|49993|50088|50008|50108.5|50028.5|50073|49993|246
1698428400000|2023-10-27 17:40:00|50089.5|50009.5|50103.5|50023.5|50123|50043|50088.5|50008.5|260
1698428700000|2023-10-27 17:45:00|50103|50023|50178|50098|50184.5|50104.5|50098.5|50018.5|210
1698429000000|2023-10-27 17:50:00|50178.5|50098.5|50204|50124|50204|50124|50158|50078|228
1698429300000|2023-10-27 17:55:00|50203.5|50123.5|50244|50164|50259|50179|50198|50118|280
1698429600000|2023-10-27 18:00:00|50243.5|50163.5|50274.5|50194.5|50329|50249|50243.5|50163.5|298
1698429900000|2023-10-27 18:05:00|50274|50194|50279|50199|50299|50219|50269|50189|251
1698430200000|2023-10-27 18:10:00|50276.5|50196.5|50244|50164|50284|50204|50239|50159|249
1698430500000|2023-10-27 18:15:00|50243.5|50163.5|50304|50224|50309.5|50229.5|50236.5|50156.5|256
1698430800000|2023-10-27 18:20:00|50304.5|50224.5|50361.5|50281.5|50386|50306|50303.5|50223.5|246
1698431100000|2023-10-27 18:25:00|50359|50279|50364|50284|50374.5|50294.5|50334|50254|272
1698431400000|2023-10-27 18:30:00|50361.5|50281.5|50354|50274|50369|50289|50334.5|50254.5|272
1698431700000|2023-10-27 18:35:00|50359|50279|50329|50249|50369|50289|50314|50234|221
1698432000000|2023-10-27 18:40:00|50324|50244|50359|50279|50380.5|50300.5|50322.5|50242.5|277
1698432300000|2023-10-27 18:45:00|50359.5|50279.5|50369|50289|50374.5|50294.5|50322.5|50242.5|265
1698432600000|2023-10-27 18:50:00|50374|50294|50364.5|50284.5|50399|50319|50349|50269|238
1698432900000|2023-10-27 18:55:00|50362|50282|50373|50293|50415.5|50335.5|50354|50274|229
1698433200000|2023-10-27 19:00:00|50374|50294|50353|50273|50375.5|50295.5|50344|50264|243
1698433500000|2023-10-27 19:05:00|50355.5|50275.5|50335.5|50255.5|50355.5|50275.5|50325.5|50245.5|216
1698433800000|2023-10-27 19:10:00|50332|50252|50341|50261|50371|50291|50320.5|50240.5|249
1698434100000|2023-10-27 19:15:00|50340.5|50260.5|50365.5|50285.5|50375.5|50295.5|50331|50251|220
1698434400000|2023-10-27 19:20:00|50370.5|50290.5|50370.5|50290.5|50382|50302|50365.5|50285.5|168
1698434700000|2023-10-27 19:25:00|50370|50290|50385.5|50305.5|50386|50306|50363|50283|138
1698435000000|2023-10-27 19:30:00|50389|50309|50395.5|50315.5|50395.5|50315.5|50370.5|50290.5|129
1698435300000|2023-10-27 19:35:00|50400.5|50320.5|50426.5|50346.5|50426.5|50346.5|50395.5|50315.5|148
1698435600000|2023-10-27 19:40:00|50431.5|50351.5|50416|50336|50431.5|50351.5|50406|50326|107
1698435900000|2023-10-27 19:45:00|50415|50335|50386|50306|50415|50335|50386|50306|85
1698436200000|2023-10-27 19:50:00|50385|50305|50379|50299|50392|50312|50371|50291|99
1698436500000|2023-10-27 19:55:00|50381|50301|50361|50281|50381|50301|50361|50281|54
1698667800000|2023-10-30 12:10:00|50048.5|49968.5|49978.5|49928.5|50059|49999.5|49968.5|49888.5|176
1698668100000|2023-10-30 12:15:00|49977.5|49927.5|49993.5|49943.5|50028|49973.5|49948.5|49883.5|244
1698668400000|2023-10-30 12:20:00|49989.5|49939.5|50123.5|50073.5|50155.5|50078.5|49989.5|49939.5|298
1698668700000|2023-10-30 12:25:00|50128.5|50078.5|50212.5|50162.5|50228|50162.5|50128.5|50064.5|267
1698669000000|2023-10-30 12:30:00|50210.5|50160.5|50173|50093|50228.5|50167.5|50163.5|50093|269
1698669300000|2023-10-30 12:35:00|50170|50090|50244.5|50194.5|50264.5|50214.5|50148|50068|229
1698669600000|2023-10-30 12:40:00|50242.5|50192.5|50246.5|50196.5|50268.5|50203.5|50212.5|50162.5|247
1698669900000|2023-10-30 12:45:00|50247.5|50197.5|50202.5|50152.5|50252.5|50202.5|50179.5|50107.5|217
1698670200000|2023-10-30 12:50:00|50203.5|50153.5|50173|50123|50258|50193|50173|50112|201
1698670500000|2023-10-30 12:55:00|50172.5|50122.5|50150.5|50100.5|50208|50128|50137.5|50077.5|182
1698670800000|2023-10-30 13:00:00|50150|50100|50143|50063|50183|50119.5|50117.5|50042.5|231
1698671100000|2023-10-30 13:05:00|50148|50068|50147.5|50097.5|50172.5|50119.5|50132|50052|241
1698671400000|2023-10-30 13:10:00|50142.5|50092.5|50086.5|50036.5|50180.5|50117.5|50086.5|50022.5|217
1698671700000|2023-10-30 13:15:00|50081.5|50031.5|50092.5|50042.5|50112.5|50055.5|50052.5|50002.5|228
1698672000000|2023-10-30 13:20:00|50091.5|50041.5|50068|49988|50092.5|50042.5|50037.5|49985.5|182
1698672300000|2023-10-30 13:25:00|50065|49985|50032.5|49982.5|50067.5|50010.5|49987.5|49927.5|224
1698672600000|2023-10-30 13:30:00|50024|49974|50022.5|49972.5|50041.5|49982.5|49992.5|49942.5|273
1698672900000|2023-10-30 13:35:00|50018.5|49968.5|50037.5|49987.5|50066.5|50002.5|50012.5|49942.5|298
1698673200000|2023-10-30 13:40:00|50034.5|49984.5|50042.5|49992.5|50062.5|50002.5|50018.5|49966|219
1698673500000|2023-10-30 13:45:00|50041.5|49991.5|50092.5|50042.5|50092.5|50042.5|50037.5|49987.5|252
1698673800000|2023-10-30 13:50:00|50087.5|50037.5|50102.5|50052.5|50117.5|50063.5|50067.5|50007.5|227
1698674100000|2023-10-30 13:55:00|50100.5|50050.5|50082.5|50032.5|50102.5|50052.5|50072.5|50022.5|159
1698674400000|2023-10-30 14:00:00|50080.5|50030.5|50192.5|50142.5|50222.5|50147.5|50061.5|50011.5|341
1698674700000|2023-10-30 14:05:00|50189.5|50139.5|50147.5|50097.5|50204.5|50153.5|50136.5|50072.5|263
1698675000000|2023-10-30 14:10:00|50149.5|50099.5|50127.5|50077.5|50172.5|50109.5|50112.5|50047|271
1698675300000|2023-10-30 14:15:00|50142.5|50062.5|50187|50137|50222|50152.5|50122.5|50059.5|287
1698675600000|2023-10-30 14:20:00|50187.5|50137.5|50217.5|50167.5|50229.5|50169.5|50162.5|50097.5|301
1698675900000|2023-10-30 14:25:00|50219.5|50169.5|50257.5|50207.5|50298|50237.5|50216.5|50166.5|248
1698676200000|2023-10-30 14:30:00|50260.5|50210.5|50233.5|50183.5|50302.5|50247.5|50233.5|50183.5|230
1698676500000|2023-10-30 14:35:00|50231.5|50181.5|50257.5|50207.5|50305.5|50242.5|50207.5|50157.5|247
1698676800000|2023-10-30 14:40:00|50258.5|50208.5|50187.5|50137.5|50292.5|50227.5|50178.5|50128.5|274
1698677100000|2023-10-30 14:45:00|50191.5|50141.5|50405|50355|50438.5|50358.5|50191.5|50137.5|406
1698677400000|2023-10-30 14:50:00|50408.5|50358.5|50413|50333|50553|50473|50398|50318|429
1698677700000|2023-10-30 14:55:00|50418|50338|50263|50213|50428.5|50349|50248.5|50168.5|402
1698678000000|2023-10-30 15:00:00|50265|50215|50213|50163|50289|50223|50207|50143.5|398
1698678300000|2023-10-30 15:05:00|50209|50159|50206.5|50126.5|50221.5|50159|50118|50049|379
1698678600000|2023-10-30 15:10:00|50203|50123|50353.5|50273.5|50353.5|50273.5|50143|50088.5|426
1698678900000|2023-10-30 15:15:00|50351.5|50271.5|50441.5|50361.5|50449|50384|50286|50218|456
1698679200000|2023-10-30 15:20:00|50439|50359|50411.5|50331.5|50489|50413.5|50400|50320|443
1698679500000|2023-10-30 15:25:00|50410.5|50330.5|50403.5|50353.5|50474.5|50394.5|50385.5|50329.5|299
1698679800000|2023-10-30 15:30:00|50401.5|50351.5|50453.5|50403.5|50469|50407.5|50349|50269|298
1698680100000|2023-10-30 15:35:00|50452.5|50402.5|50624|50544|50624|50544|50452.5|50394.5|306
1698680400000|2023-10-30 15:40:00|50618.5|50538.5|50694|50614|50710.5|50624.5|50599|50519|423
1698680700000|2023-10-30 15:45:00|50698.5|50618.5|50699.5|50619.5|50709.5|50629.5|50629|50549|349
1698681000000|2023-10-30 15:50:00|50700|50620|50688|50608|50724.5|50644.5|50654|50574|332
1698681300000|2023-10-30 15:55:00|50689.5|50609.5|50636|50556|50699.5|50619.5|50626|50546|300
1698681600000|2023-10-30 16:00:00|50638|50558|50589.5|50539.5|50645.5|50590|50589.5|50539.5|291
1698681900000|2023-10-30 16:05:00|50591.5|50541.5|50620|50570|50650.5|50584.5|50563.5|50513.5|250
1698682200000|2023-10-30 16:10:00|50623|50573|50619.5|50569.5|50634.5|50584.5|50594.5|50544.5|194
1698682500000|2023-10-30 16:15:00|50611.5|50561.5|50664.5|50614.5|50688|50638|50589.5|50539.5|260
1698682800000|2023-10-30 16:20:00|50660.5|50610.5|50632.5|50582.5|50664.5|50614.5|50606.5|50556.5|223
1698683100000|2023-10-30 16:25:00|50631.5|50581.5|50694|50644|50709.5|50659.5|50629.5|50579.5|234
1698683400000|2023-10-30 16:30:00|50692|50642|50723|50673|50728|50678|50674.5|50624.5|186
1698683700000|2023-10-30 16:35:00|50722|50672|50741|50691|50746.5|50696.5|50673.5|50623.5|234
1698684000000|2023-10-30 16:40:00|50744|50694|50750.5|50700.5|50764.5|50714.5|50713.5|50663.5|228
1698684300000|2023-10-30 16:45:00|50749.5|50699.5|50724.5|50644.5|50775|50704.5|50704.5|50635.5|218
1698684600000|2023-10-30 16:50:00|50724|50644|50820.5|50740.5|50825|50745|50719.5|50639.5|271
1698684900000|2023-10-30 16:55:00|50820|50740|50780|50700|50835|50755|50780|50700|217
1698685200000|2023-10-30 17:00:00|50769.5|50689.5|50720|50640|50775|50695|50710.5|50630.5|200
1698685500000|2023-10-30 17:05:00|50719.5|50639.5|50699.5|50619.5|50736.5|50656.5|50690.5|50610.5|229
1698685800000|2023-10-30 17:10:00|50699|50619|50709.5|50629.5|50745|50665|50699|50619|227
1698686100000|2023-10-30 17:15:00|50704.5|50624.5|50688.5|50608.5|50715.5|50635.5|50664.5|50584.5|190
1698686400000|2023-10-30 17:20:00|50690|50610|50711.5|50631.5|50720|50640|50689.5|50609.5|185
1698686700000|2023-10-30 17:25:00|50714.5|50634.5|50710|50630|50730|50650|50700|50620|169
1698687000000|2023-10-30 17:30:00|50709.5|50629.5|50675|50595|50710.5|50630.5|50670|50590|285
1698687300000|2023-10-30 17:35:00|50679.5|50599.5|50680|50600|50720|50640|50665|50585|195
1698687600000|2023-10-30 17:40:00|50679.5|50599.5|50701.5|50621.5|50710|50630|50670|50590|222
1698687900000|2023-10-30 17:45:00|50702.5|50622.5|50721|50641|50723.5|50643.5|50680|50600|139
1698688200000|2023-10-30 17:50:00|50720|50640|50760|50680|50763.5|50683.5|50719.5|50639.5|192
1698688500000|2023-10-30 17:55:00|50761.5|50681.5|50721|50641|50765.5|50685.5|50715.5|50635.5|175
1698688800000|2023-10-30 18:00:00|50722.5|50642.5|50694.5|50614.5|50731|50651|50694.5|50614.5|188
1698689100000|2023-10-30 18:05:00|50695|50615|50689.5|50609.5|50726.5|50646.5|50686|50606|186
1698689400000|2023-10-30 18:10:00|50688.5|50608.5|50673.5|50593.5|50691|50611|50656.5|50576.5|192
1698689700000|2023-10-30 18:15:00|50674.5|50594.5|50744.5|50664.5|50756|50676|50674.5|50594.5|143
1698690000000|2023-10-30 18:20:00|50746|50666|50775.5|50695.5|50786|50706|50741|50661|218
1698690300000|2023-10-30 18:25:00|50776|50696|50786|50706|50801|50721|50761|50681|236
1698690600000|2023-10-30 18:30:00|50784.5|50704.5|50721|50641|50786.5|50706.5|50720.5|50640.5|163
1698690900000|2023-10-30 18:35:00|50724.5|50644.5|50706|50626|50741|50661|50706|50626|149
1698691200000|2023-10-30 18:40:00|50706.5|50626.5|50721|50641|50726.5|50646.5|50701|50621|194
1698691500000|2023-10-30 18:45:00|50722|50642|50742|50662|50752|50672|50716.5|50636.5|170
1698691800000|2023-10-30 18:50:00|50742.5|50662.5|50785|50705|50788|50708|50742.5|50662.5|160
1698692100000|2023-10-30 18:55:00|50786|50706|50765.5|50685.5|50803|50723|50742|50662|178
1698692400000|2023-10-30 19:00:00|50763|50683|50708|50628|50763|50683|50630.5|50550.5|332
1698692700000|2023-10-30 19:05:00|50707|50627|50653|50573|50712|50632|50640.5|50560.5|228
1698693000000|2023-10-30 19:10:00|50655|50575|50640.5|50560.5|50658|50578|50630|50550|232
1698693300000|2023-10-30 19:15:00|50639.5|50559.5|50630.5|50550.5|50648|50568|50630.5|50550.5|187
1698693600000|2023-10-30 19:20:00|50631|50551|50653|50573|50663.5|50583.5|50618|50538|172
1698693900000|2023-10-30 19:25:00|50657.5|50577.5|50664|50584|50682|50602|50648|50568|159
1698694200000|2023-10-30 19:30:00|50663.5|50583.5|50639|50559|50680|50600|50639|50559|132
1698694500000|2023-10-30 19:35:00|50640|50560|50644.5|50564.5|50659|50579|50628.5|50548.5|121
1698694800000|2023-10-30 19:40:00|50645.5|50565.5|50682.5|50602.5|50684|50604|50633.5|50553.5|207
1698695100000|2023-10-30 19:45:00|50683.5|50603.5|50699|50619|50706|50626|50675|50595|184
1698695400000|2023-10-30 19:50:00|50697|50617|50714|50634|50725|50645|50679|50599|162
1698695700000|2023-10-30 19:55:00|50710.5|50630.5|50719|50639|50739|50659|50707.5|50627.5|164
1698754200000|2023-10-31 12:10:00|50413|50363|50377.5|50327.5|50468|50388|50352.5|50302.5|185
1698754500000|2023-10-31 12:15:00|50378.5|50328.5|50387.5|50337.5|50407.5|50357.5|50376.5|50317.5|179
1698754800000|2023-10-31 12:20:00|50386.5|50336.5|50428|50348|50432.5|50352.5|50307.5|50257.5|242
1698755100000|2023-10-31 12:25:00|50431|50351|50476.5|50426.5|50501.5|50437.5|50417.5|50351|253
1698755400000|2023-10-31 12:30:00|50477.5|50427.5|50528.5|50448.5|50573|50493.5|50417.5|50342.5|487
1698755700000|2023-10-31 12:35:00|50525.5|50445.5|50657.5|50577.5|50666.5|50603.5|50503.5|50436.5|441
1698756000000|2023-10-31 12:40:00|50643.5|50593.5|50598|50518|50668|50603.5|50573.5|50498|351
1698756300000|2023-10-31 12:45:00|50597|50517|50563.5|50513.5|50606|50543.5|50517.5|50443|365
1698756600000|2023-10-31 12:50:00|50570.5|50520.5|50523.5|50443.5|50605.5|50555.5|50522.5|50443.5|302
1698756900000|2023-10-31 12:55:00|50522.5|50442.5|50657.5|50607.5|50673|50607.5|50513|50442.5|322
1698757200000|2023-10-31 13:00:00|50661.5|50611.5|50858|50778|50858|50778|50653.5|50588.5|399
1698757500000|2023-10-31 13:05:00|50853|50773|50860.5|50780.5|50900|50820|50807.5|50731|366
1698757800000|2023-10-31 13:10:00|50855.5|50775.5|50909.5|50829.5|50929.5|50849.5|50791|50728|396
1698758100000|2023-10-31 13:15:00|50910.5|50830.5|50795|50745|50911.5|50845|50789|50739|301
1698758400000|2023-10-31 13:20:00|50794|50744|50812|50762|50816|50766|50754.5|50700|279
1698758700000|2023-10-31 13:25:00|50809|50759|50814|50764|50842.5|50789.5|50805|50738.5|287
1698759000000|2023-10-31 13:30:00|50812|50762|50787|50737|50853.5|50775|50765|50710|409
1698759300000|2023-10-31 13:35:00|50786|50736|50804|50724|50832.5|50769|50770|50720|338
1698759600000|2023-10-31 13:40:00|50803.5|50723.5|50741|50691|50804|50731|50724.5|50660|217
1698759900000|2023-10-31 13:45:00|50743|50693|50759|50709|50800|50735|50709|50659|363
1698760200000|2023-10-31 13:50:00|50762|50712|50754|50674|50799|50749|50729|50669.5|331
1698760500000|2023-10-31 13:55:00|50752|50672|50816|50766|50828|50769|50722|50670|318
1698760800000|2023-10-31 14:00:00|50818|50768|50849|50799|50890|50829|50809|50759|385
1698761100000|2023-10-31 14:05:00|50850|50800|50740|50660|50858|50808|50719|50654|403
1698761400000|2023-10-31 14:10:00|50744|50664|50649.5|50599.5|50744|50684.5|50639.5|50584|366
1698761700000|2023-10-31 14:15:00|50649|50599|50759|50709|50761|50711|50648|50598|318
1698762000000|2023-10-31 14:20:00|50758|50708|50712|50662|50794|50725|50709.5|50644|338
1698762300000|2023-10-31 14:25:00|50710|50660|50730|50650|50759|50695|50695|50645|276
1698762600000|2023-10-31 14:30:00|50738|50658|50735|50685|50764|50696|50705|50625|340
1698762900000|2023-10-31 14:35:00|50739|50689|50810|50760|50820|50763|50738|50688|278
1698763200000|2023-10-31 14:40:00|50813|50763|50705|50655|50815|50765|50695|50624.5|323
1698763500000|2023-10-31 14:45:00|50703|50653|50769.5|50719.5|50788|50719.5|50700|50650|337
1698763800000|2023-10-31 14:50:00|50769|50719|50729|50679|50770|50719.5|50728|50660|303
1698764100000|2023-10-31 14:55:00|50731|50681|50789|50739|50800|50740|50719|50669|266
1698764400000|2023-10-31 15:00:00|50793|50743|50720|50670|50795|50745|50704.5|50654.5|259
1698764700000|2023-10-31 15:05:00|50723|50673|50757|50677|50795|50745|50710|50660|339
1698765000000|2023-10-31 15:10:00|50756|50676|50709|50659|50756|50695|50689|50639|300
1698765300000|2023-10-31 15:15:00|50715|50665|50745|50695|50754|50699|50709|50644|244
1698765600000|2023-10-31 15:20:00|50743|50693|50735|50685|50775|50725|50719|50650|247
1698765900000|2023-10-31 15:25:00|50732|50682|50689.5|50639.5|50735|50685|50677|50610|234
1698766200000|2023-10-31 15:30:00|50688|50638|50694.5|50614.5|50714.5|50650|50661.5|50599.5|214
1698766500000|2023-10-31 15:35:00|50695.5|50615.5|50700|50620|50710|50649.5|50674.5|50604|205
1698766800000|2023-10-31 15:40:00|50699.5|50619.5|50724.5|50674.5|50738.5|50684.5|50686|50619.5|244
1698767100000|2023-10-31 15:45:00|50729.5|50679.5|50719.5|50669.5|50760|50697|50714.5|50650|245
1698767400000|2023-10-31 15:50:00|50720|50670|50720|50670|50750|50694.5|50719.5|50654|277
1698767700000|2023-10-31 15:55:00|50724.5|50674.5|50642|50592|50740|50674.5|50609.5|50529.5|385
1698768000000|2023-10-31 16:00:00|50644.5|50594.5|50714.5|50664.5|50730|50671|50644.5|50579.5|331
1698768300000|2023-10-31 16:05:00|50709.5|50659.5|50689.5|50639.5|50719.5|50669.5|50679.5|50620|244
1698768600000|2023-10-31 16:10:00|50690|50640|50734.5|50684.5|50739.5|50689.5|50684.5|50634.5|249
1698768900000|2023-10-31 16:15:00|50732|50682|50729|50679|50759.5|50709.5|50719.5|50654|265
1698769200000|2023-10-31 16:20:00|50726|50676|50739.5|50689.5|50769.5|50719.5|50719.5|50654|220
1698769500000|2023-10-31 16:25:00|50734.5|50684.5|50774.5|50724.5|50790|50725|50719|50669|209
1698769800000|2023-10-31 16:30:00|50774|50724|50737|50687|50774.5|50724.5|50719.5|50669.5|269
1698770100000|2023-10-31 16:35:00|50735|50685|50724.5|50674.5|50771|50721|50724.5|50674.5|225
1698770400000|2023-10-31 16:40:00|50719.5|50669.5|50699.5|50649.5|50744|50679.5|50674|50594|234
1698770700000|2023-10-31 16:45:00|50704.5|50654.5|50684.5|50634.5|50720|50659.5|50678|50609|258
1698771000000|2023-10-31 16:50:00|50689.5|50639.5|50652.5|50602.5|50689.5|50639.5|50625|50560|273
1698771300000|2023-10-31 16:55:00|50655|50605|50745|50695|50745|50695|50654.5|50604.5|252
1698771600000|2023-10-31 17:00:00|50741.5|50691.5|50655|50605|50741.5|50691.5|50654.5|50594|257
1698771900000|2023-10-31 17:05:00|50649|50599|50620.5|50570.5|50670|50609|50615|50553.5|319
1698772200000|2023-10-31 17:10:00|50619|50569|50612.5|50562.5|50664.5|50599|50599|50524|299
1698772500000|2023-10-31 17:15:00|50613.5|50563.5|50641.5|50561.5|50655.5|50594|50609|50544.5|226
1698772800000|2023-10-31 17:20:00|50624|50574|50629|50579|50664.5|50601|50623|50558.5|201
1698773100000|2023-10-31 17:25:00|50642.5|50562.5|50644|50594|50658.5|50594|50624|50559.5|191
1698773400000|2023-10-31 17:30:00|50643|50593|50619|50539|50665.5|50599|50614|50538.5|161
1698773700000|2023-10-31 17:35:00|50618.5|50538.5|50614|50564|50639|50586.5|50604|50538.5|181
1698774000000|2023-10-31 17:40:00|50617|50567|50639|50559|50648.5|50586|50604|50540.5|156
1698774300000|2023-10-31 17:45:00|50636|50556|50653.5|50573.5|50662.5|50599|50616|50552.5|146
1698774600000|2023-10-31 17:50:00|50650.5|50570.5|50639|50589|50663.5|50599|50634|50568.5|155
1698774900000|2023-10-31 17:55:00|50644|50594|50634|50584|50663.5|50599|50604|50539.5|204
1698775200000|2023-10-31 18:00:00|50647.5|50567.5|50659|50609|50692.5|50629|50629|50564.5|202
1698775500000|2023-10-31 18:05:00|50657|50607|50654|50604|50683.5|50619|50649|50584.5|151
1698775800000|2023-10-31 18:10:00|50668.5|50588.5|50639.5|50559.5|50669.5|50609|50609|50544.5|187
1698776100000|2023-10-31 18:15:00|50629|50579|50664|50614|50678.5|50614|50609|50549.5|148
1698776400000|2023-10-31 18:20:00|50680.5|50600.5|50669|50619|50695.5|50629|50654|50590.5|200
1698776700000|2023-10-31 18:25:00|50686.5|50606.5|50681.5|50601.5|50698.5|50634|50654|50591.5|152
1698777000000|2023-10-31 18:30:00|50680.5|50600.5|50639|50589|50681.5|50619|50633|50569.5|166
1698777300000|2023-10-31 18:35:00|50653.5|50573.5|50634|50584|50673.5|50609|50629|50564.5|164
1698777600000|2023-10-31 18:40:00|50629.5|50579.5|50619|50569|50646.5|50579.5|50579|50514.5|146
1698777900000|2023-10-31 18:45:00|50633.5|50553.5|50629|50579|50643.5|50580|50619|50551.5|100
1698778200000|2023-10-31 18:50:00|50643.5|50563.5|50614|50564|50648.5|50584|50607|50543.5|151
1698778500000|2023-10-31 18:55:00|50628.5|50548.5|50609.5|50529.5|50629.5|50564|50589|50524.5|184
1698778800000|2023-10-31 19:00:00|50612.5|50532.5|50629.5|50549.5|50646.5|50579.5|50599|50532.5|192
1698779100000|2023-10-31 19:05:00|50630.5|50550.5|50631.5|50551.5|50643.5|50579|50609|50545.5|200
1698779400000|2023-10-31 19:10:00|50619|50569|50614|50564|50643.5|50579|50604|50541.5|185
1698779700000|2023-10-31 19:15:00|50613|50563|50564|50514|50632.5|50569|50563|50504|121
1698780000000|2023-10-31 19:20:00|50561|50511|50569|50519|50603.5|50539|50559|50495.5|200
1698780300000|2023-10-31 19:25:00|50583.5|50503.5|50564|50514|50593.5|50529|50558|50493.5|121
1698780600000|2023-10-31 19:30:00|50578.5|50498.5|50564|50514|50583.5|50519|50558|50494.5|111
1698780900000|2023-10-31 19:35:00|50563|50513|50578.5|50498.5|50579.5|50514|50539|50474.5|116
1698781200000|2023-10-31 19:40:00|50574.5|50494.5|50584|50534|50603.5|50539|50568|50492.5|138
1698781500000|2023-10-31 19:45:00|50599.5|50519.5|50597.5|50517.5|50603.5|50539|50574|50511.5|149
1698781800000|2023-10-31 19:50:00|50580|50530|50614|50564|50638.5|50574|50579|50515.5|181
1698782100000|2023-10-31 19:55:00|50627.5|50547.5|50623.5|50573.5|50641.5|50579.5|50604|50534.5|185
1698840600000|2023-11-01 12:10:00|50665.5|50585.5|50631.5|50551.5|50669.5|50592.5|50581|50517.5|197
1698840900000|2023-11-01 12:15:00|50630.5|50550.5|50545|50465|50630.5|50550.5|50500.5|50420.5|433
1698841200000|2023-11-01 12:20:00|50544|50464|50555.5|50505.5|50605.5|50540.5|50520.5|50450.5|361
1698841500000|2023-11-01 12:25:00|50574.5|50494.5|50600.5|50550.5|50614.5|50550.5|50550.5|50487.5|275
1698841800000|2023-11-01 12:30:00|50583.5|50503.5|50456|50376|50583.5|50515.5|50456|50376|556
1698842100000|2023-11-01 12:35:00|50451|50371|50480.5|50400.5|50496|50425.5|50440.5|50365|422
1698842400000|2023-11-01 12:40:00|50483.5|50403.5|50540.5|50490.5|50568.5|50505.5|50470.5|50398.5|309
1698842700000|2023-11-01 12:45:00|50556.5|50476.5|50506|50456|50570.5|50508.5|50466|50405.5|310
1698843000000|2023-11-01 12:50:00|50501|50451|50531|50481|50558.5|50496|50476|50411.5|264
1698843300000|2023-11-01 12:55:00|50536|50486|50601|50521|50611|50531|50521|50455.5|269
1698843600000|2023-11-01 13:00:00|50603|50523|50611|50561|50644.5|50566|50586|50511|328
1698843900000|2023-11-01 13:05:00|50625.5|50545.5|50518.5|50438.5|50625.5|50566|50505|50430.5|311
1698844200000|2023-11-01 13:10:00|50505|50455|50511|50461|50546.5|50481|50501|50436.5|246
1698844500000|2023-11-01 13:15:00|50512|50462|50511|50461|50551|50486|50495|50431.5|278
1698844800000|2023-11-01 13:20:00|50524.5|50444.5|50501|50451|50547.5|50481|50496|50430.5|224
1698845100000|2023-11-01 13:25:00|50511.5|50431.5|50510.5|50430.5|50530.5|50466|50481|50416.5|176
1698845400000|2023-11-01 13:30:00|50505.5|50425.5|50497.5|50417.5|50527|50451|50466|50400.5|292
1698845700000|2023-11-01 13:35:00|50496|50416|50426|50376|50510.5|50446|50401|50337.5|270
1698846000000|2023-11-01 13:40:00|50441.5|50361.5|50461|50381|50470|50390|50380|50313.5|301
1698846300000|2023-11-01 13:45:00|50463.5|50383.5|50396|50346|50463.5|50391|50381|50311.5|390
1698846600000|2023-11-01 13:50:00|50395.5|50345.5|50461.5|50381.5|50465.5|50385.5|50391.5|50315.5|323
1698846900000|2023-11-01 13:55:00|50460.5|50380.5|50462|50380|50474.5|50394.5|50443.5|50363.5|246
1698847200000|2023-11-01 14:00:00|50455|50351|50335.5|50285.5|50455|50355.5|50315.5|50253|530
1698847500000|2023-11-01 14:05:00|50357.5|50277.5|50370.5|50320.5|50419.5|50355.5|50330.5|50270.5|436
1698847800000|2023-11-01 14:10:00|50386.5|50306.5|50330.5|50280.5|50399.5|50335.5|50330.5|50266.5|381
1698848100000|2023-11-01 14:15:00|50335.5|50285.5|50414.5|50334.5|50425.5|50360.5|50335.5|50276.5|358
1698848400000|2023-11-01 14:20:00|50395.5|50345.5|50329.5|50249.5|50415.5|50350.5|50288.5|50227.5|336
1698848700000|2023-11-01 14:25:00|50327.5|50247.5|50387.5|50307.5|50391.5|50329.5|50310.5|50247.5|372
1698849000000|2023-11-01 14:30:00|50370.5|50320.5|50390.5|50310.5|50397.5|50326.5|50325.5|50262.5|310
1698849300000|2023-11-01 14:35:00|50385.5|50305.5|50335.5|50255.5|50394.5|50330.5|50335.5|50255.5|276
1698849600000|2023-11-01 14:40:00|50340.5|50260.5|50320.5|50270.5|50365.5|50295.5|50320.5|50254.5|257
1698849900000|2023-11-01 14:45:00|50315.5|50265.5|50431|50351|50441|50371|50315.5|50250.5|279
1698850200000|2023-11-01 14:50:00|50431.5|50351.5|50381|50301|50437|50370.5|50381|50301|238
1698850500000|2023-11-01 14:55:00|50365.5|50315.5|50360.5|50310.5|50385|50320.5|50325.5|50255.5|178
1698850800000|2023-11-01 15:00:00|50371|50291|50360.5|50310.5|50406|50335.5|50340.5|50276|257
1698851100000|2023-11-01 15:05:00|50380|50300|50340.5|50290.5|50397|50331|50335.5|50271|251
1698851400000|2023-11-01 15:10:00|50359|50279|50427|50347|50430|50365.5|50350.5|50279|180
1698851700000|2023-11-01 15:15:00|50410.5|50360.5|50393|50313|50428|50365.5|50375.5|50308|169
1698852000000|2023-11-01 15:20:00|50394|50314|50399|50319|50421|50356.5|50375.5|50311|137
1698852300000|2023-11-01 15:25:00|50397|50317|50401|50321|50401|50335.5|50365.5|50298|191
1698852600000|2023-11-01 15:30:00|50390.5|50340.5|50386|50306|50406|50350.5|50360.5|50296|177
1698852900000|2023-11-01 15:35:00|50375.5|50325.5|50400.5|50350.5|50414|50350.5|50350.5|50291|196
1698853200000|2023-11-01 15:40:00|50421|50341|50390.5|50340.5|50421|50355.5|50375.5|50311|166
1698853500000|2023-11-01 15:45:00|50395.5|50345.5|50440|50360|50440|50375.5|50380.5|50316|177
1698853800000|2023-11-01 15:50:00|50439|50359|50460.5|50410.5|50489|50426|50425.5|50359|198
1698854100000|2023-11-01 15:55:00|50475|50395|50390.5|50340.5|50485|50420.5|50385.5|50323|246
1698854400000|2023-11-01 16:00:00|50409|50329|50415.5|50365.5|50435|50365.5|50390.5|50328|215
1698854700000|2023-11-01 16:05:00|50431|50351|50385.5|50335.5|50438|50375.5|50380.5|50311|148
1698855000000|2023-11-01 16:10:00|50381.5|50331.5|50405.5|50355.5|50446|50380.5|50370.5|50306|151
1698855300000|2023-11-01 16:15:00|50429|50349|50405.5|50355.5|50448|50380.5|50400.5|50336|183
1698855600000|2023-11-01 16:20:00|50403.5|50353.5|50435|50355|50451|50386.5|50395.5|50332|157
1698855900000|2023-11-01 16:25:00|50420.5|50370.5|50415.5|50365.5|50450|50385.5|50410.5|50344|143
1698856200000|2023-11-01 16:30:00|50431|50351|50411|50331|50431|50365.5|50375.5|50316|165
1698856500000|2023-11-01 16:35:00|50395.5|50345.5|50410.5|50360.5|50441|50375.5|50395.5|50331|205
1698856800000|2023-11-01 16:40:00|50426|50346|50390.5|50340.5|50448|50380.5|50385.5|50321|229
1698857100000|2023-11-01 16:45:00|50406|50326|50370.5|50320.5|50411|50345.5|50360.5|50297|161
1698857400000|2023-11-01 16:50:00|50375.5|50325.5|50350.5|50300.5|50397|50333.5|50350.5|50286|159
1698857700000|2023-11-01 16:55:00|50366|50286|50350.5|50300.5|50376|50310.5|50335.5|50272|155
1698858000000|2023-11-01 17:00:00|50345.5|50295.5|50345.5|50295.5|50371.5|50306|50325.5|50258.5|179
1698858300000|2023-11-01 17:05:00|50350.5|50300.5|50330.5|50280.5|50385|50321.5|50321|50255.5|245
1698858600000|2023-11-01 17:10:00|50341|50261|50271|50191|50341|50275.5|50245.5|50180.5|196
1698858900000|2023-11-01 17:15:00|50270.5|50190.5|50240.5|50190.5|50275.5|50205.5|50205.5|50127|209
1698859200000|2023-11-01 17:20:00|50251|50171|50230.5|50180.5|50254|50190.5|50205.5|50144|208
1698859500000|2023-11-01 17:25:00|50244|50164|50216|50136|50245|50180.5|50195.5|50131|118
1698859800000|2023-11-01 17:30:00|50200.5|50150.5|50271|50191|50276|50215.5|50200.5|50136|211
1698860100000|2023-11-01 17:35:00|50273|50193|50261|50181|50278|50211.5|50245.5|50180.5|132
1698860400000|2023-11-01 17:40:00|50261.5|50181.5|50250.5|50200.5|50271|50205.5|50230.5|50157|173
1698860700000|2023-11-01 17:45:00|50267|50187|50240.5|50190.5|50290|50225.5|50235.5|50171|172
1698861000000|2023-11-01 17:50:00|50241|50191|50210.5|50130.5|50256|50191|50180.5|50100.5|176
1698861300000|2023-11-01 17:55:00|50212|50132|50256.5|50152.5|50263.5|50160.5|50175.5|50095.5|237
1698861600000|2023-11-01 18:00:00|50254.5|50150.5|50172.5|50092.5|50254.5|50156|50130|50027.5|561
1698861900000|2023-11-01 18:05:00|50178.5|50098.5|50196|50116|50196|50133.5|50130.5|50063.5|470
1698862200000|2023-11-01 18:10:00|50180.5|50130.5|50224|50144|50224|50160.5|50155.5|50091|340
1698862500000|2023-11-01 18:15:00|50205.5|50155.5|50180.5|50130.5|50246|50175.5|50155.5|50096|413
1698862800000|2023-11-01 18:20:00|50196|50116|50144.5|50094.5|50203|50135.5|50138.5|50073|330
1698863100000|2023-11-01 18:25:00|50159|50079|50162|50082|50174|50109.5|50119.5|50055|346
1698863400000|2023-11-01 18:30:00|50144.5|50094.5|50121|50041|50164.5|50094.5|50074.5|49994.5|493
1698863700000|2023-11-01 18:35:00|50109.5|50059.5|50134.5|50084.5|50167|50089.5|50063.5|49999|580
1698864000000|2023-11-01 18:40:00|50139.5|50089.5|50180|50100|50261|50181|50134.5|50070|578
1698864300000|2023-11-01 18:45:00|50177.5|50097.5|50132|50052|50199.5|50124.5|50099.5|50036|539
1698864600000|2023-11-01 18:50:00|50134|50054|50099|50019|50139.5|50059.5|50076.5|49996.5|497
1698864900000|2023-11-01 18:55:00|50094|50014|50014.5|49934.5|50094.5|50014.5|49983.5|49903.5|391
1698865200000|2023-11-01 19:00:00|50010.5|49930.5|50010.5|49930.5|50024.5|49944.5|49976.5|49896.5|363
1698865500000|2023-11-01 19:05:00|50009.5|49929.5|49984.5|49904.5|50024.5|49944.5|49974|49894|322
1698865800000|2023-11-01 19:10:00|49982.5|49902.5|50004.5|49924.5|50004.5|49924.5|49953.5|49873.5|304
1698866100000|2023-11-01 19:15:00|49999.5|49919.5|50004.5|49924.5|50006.5|49926.5|49984.5|49904.5|305
1698866400000|2023-11-01 19:20:00|50006.5|49926.5|49994.5|49914.5|50009.5|49929.5|49989.5|49909.5|231
1698866700000|2023-11-01 19:25:00|49993.5|49913.5|49989|49909|50009.5|49929.5|49979.5|49899.5|195
1698867000000|2023-11-01 19:30:00|49990|49910|49959.5|49879.5|50002.5|49922.5|49934|49854|258
1698867300000|2023-11-01 19:35:00|49961.5|49881.5|49984.5|49904.5|49999.5|49919.5|49945.5|49865.5|192
1698867600000|2023-11-01 19:40:00|49980.5|49900.5|49976.5|49896.5|49996.5|49916.5|49954.5|49874.5|227
1698867900000|2023-11-01 19:45:00|49975.5|49895.5|49989|49909|49994|49914|49972.5|49892.5|124
1698868200000|2023-11-01 19:50:00|49984.5|49904.5|49989.5|49909.5|50002.5|49922.5|49979.5|49899.5|183
1698868500000|2023-11-01 19:55:00|49990.5|49910.5|49969.5|49889.5|49990.5|49910.5|49959.5|49879.5|126
1698927000000|2023-11-02 12:10:00|49829.5|49749.5|49829.5|49749.5|49829.5|49749.5|49829.5|49749.5|1
1699013400000|2023-11-03 12:10:00|49481.5|49401.5|49476.5|49396.5|49512.5|49432.5|49456.5|49376.5|276
1699013700000|2023-11-03 12:15:00|49481.5|49401.5|49418|49338|49483.5|49403.5|49401.5|49321.5|306
1699014000000|2023-11-03 12:20:00|49421.5|49341.5|49422.5|49342.5|49452|49372|49406.5|49326.5|332
1699014300000|2023-11-03 12:25:00|49419|49339|49471.5|49367.5|49481|49389|49411.5|49331.5|250
1699014600000|2023-11-03 12:30:00|49452.5|49348.5|49201|49121|49453.5|49349.5|49104|49024|531
1699014900000|2023-11-03 12:35:00|49202|49122|49262.5|49182.5|49270|49190|49189|49109|533
1699015200000|2023-11-03 12:40:00|49262|49182|49156.5|49076.5|49312|49232|49147.5|49067.5|504
1699015500000|2023-11-03 12:45:00|49158.5|49078.5|49048.5|48968.5|49162.5|49082.5|49007|48927|418
1699015800000|2023-11-03 12:50:00|49051.5|48971.5|49136.5|49086.5|49152.5|49088.5|49051|48971|389
1699016100000|2023-11-03 12:55:00|49151.5|49071.5|49191.5|49111.5|49241.5|49161.5|49136.5|49069.5|394
1699016400000|2023-11-03 13:00:00|49193|49113|49141.5|49091.5|49204|49136.5|49141.5|49073.5|386
1699016700000|2023-11-03 13:05:00|49155.5|49075.5|49233|49153|49242|49169.5|49131.5|49066.5|379
1699017000000|2023-11-03 13:10:00|49212.5|49162.5|49269.5|49189.5|49281.5|49216.5|49206.5|49142.5|369
1699017300000|2023-11-03 13:15:00|49251.5|49201.5|49292|49212|49317|49241.5|49241.5|49171.5|340
1699017600000|2023-11-03 13:20:00|49291.5|49211.5|49221.5|49141.5|49300.5|49236.5|49211.5|49141.5|378
1699017900000|2023-11-03 13:25:00|49221|49141|49211.5|49161.5|49256.5|49192.5|49196.5|49125.5|376
1699018200000|2023-11-03 13:30:00|49206.5|49156.5|49211.5|49131.5|49253|49186.5|49161.5|49095.5|392
1699018500000|2023-11-03 13:35:00|49214.5|49134.5|49136.5|49086.5|49221.5|49141.5|49136.5|49071.5|345
1699018800000|2023-11-03 13:40:00|49152.5|49072.5|49094.5|49014.5|49156.5|49091.5|49069.5|49007.5|292
1699019100000|2023-11-03 13:45:00|49076.5|49026.5|49097.5|49017.5|49113.5|49036.5|49036.5|48977.5|396
1699019400000|2023-11-03 13:50:00|49100.5|49020.5|49117|49037|49143.5|49063.5|49086.5|49006.5|394
1699019700000|2023-11-03 13:55:00|49116.5|49036.5|49127|49042|49139|49059|49096.5|49016.5|293
1699020000000|2023-11-03 14:00:00|49125|49040|49114.5|49034.5|49169|49096.5|49055|48968|485
1699020300000|2023-11-03 14:05:00|49096.5|49046.5|49136.5|49056.5|49161.5|49096.5|49076.5|49013.5|415
1699020600000|2023-11-03 14:10:00|49121.5|49071.5|49151.5|49071.5|49162.5|49106.5|49096.5|49032.5|371
1699020900000|2023-11-03 14:15:00|49150.5|49070.5|49141.5|49061.5|49161.5|49086.5|49091.5|49022|304
1699021200000|2023-11-03 14:20:00|49140.5|49060.5|49207|49127|49213|49133|49136.5|49056.5|272
1699021500000|2023-11-03 14:25:00|49205.5|49125.5|49217|49137|49239.5|49172|49182|49102|354
1699021800000|2023-11-03 14:30:00|49220|49140|49174.5|49094.5|49227|49147|49121.5|49057.5|329
1699022100000|2023-11-03 14:35:00|49171.5|49091.5|49148.5|49068.5|49223.5|49143.5|49126.5|49063.5|365
1699022400000|2023-11-03 14:40:00|49131.5|49081.5|49211.5|49161.5|49236.5|49171.5|49126.5|49061.5|359
1699022700000|2023-11-03 14:45:00|49226.5|49146.5|49190.5|49110.5|49226.5|49158.5|49171.5|49104.5|313
1699023000000|2023-11-03 14:50:00|49191.5|49111.5|49226.5|49146.5|49236.5|49171.5|49166.5|49101.5|292
1699023300000|2023-11-03 14:55:00|49211.5|49161.5|49169.5|49089.5|49241.5|49176.5|49164.5|49084.5|346
1699023600000|2023-11-03 15:00:00|49170.5|49090.5|49157|49077|49177.5|49111.5|49141.5|49071.5|292
1699023900000|2023-11-03 15:05:00|49156|49076|49153|49073|49160|49096.5|49116.5|49050|237
1699024200000|2023-11-03 15:10:00|49155|49075|49136.5|49086.5|49174.5|49107.5|49114.5|49047|297
1699024500000|2023-11-03 15:15:00|49152|49072|49132|49052|49157|49086.5|49115.5|49047|289
1699024800000|2023-11-03 15:20:00|49116.5|49066.5|49146.5|49096.5|49171|49106.5|49111.5|49045|295
1699025100000|2023-11-03 15:25:00|49162|49082|49164|49084|49176|49111.5|49136.5|49069|239
1699025400000|2023-11-03 15:30:00|49163|49083|49154|49074|49171|49106.5|49131.5|49067|255
1699025700000|2023-11-03 15:35:00|49136.5|49086.5|49141.5|49091.5|49176|49111.5|49126.5|49062|228
1699026000000|2023-11-03 15:40:00|49157|49077|49126.5|49076.5|49172|49106.5|49119.5|49052|226
1699026300000|2023-11-03 15:45:00|49142|49062|49146.5|49096.5|49167|49101.5|49121.5|49057|179
1699026600000|2023-11-03 15:50:00|49145.5|49095.5|49126.5|49076.5|49162|49097|49116.5|49050|216
1699026900000|2023-11-03 15:55:00|49141|49061|49116.5|49066.5|49142|49076.5|49111.5|49047|189
1699027200000|2023-11-03 16:00:00|49114.5|49064.5|49096.5|49046.5|49135|49071.5|49081.5|49018|243
1699027500000|2023-11-03 16:05:00|49112|49032|49139.5|49089.5|49157|49091.5|49086.5|49021|228
1699027800000|2023-11-03 16:10:00|49155|49075|49062|48982|49155|49087.5|49036.5|48974|255
1699028100000|2023-11-03 16:15:00|49057|48977|49081.5|49031.5|49107|49041.5|49041.5|48977|243
1699028400000|2023-11-03 16:20:00|49096|49016|49081.5|49031.5|49107|49041.5|49064.5|49002|246
1699028700000|2023-11-03 16:25:00|49086.5|49036.5|49091.5|49041.5|49111|49046.5|49069.5|49002|201
1699029000000|2023-11-03 16:30:00|49087.5|49037.5|49106.5|49056.5|49126|49061.5|49086.5|49018|217
1699029300000|2023-11-03 16:35:00|49122|49042|49122|49042|49127|49061.5|49101.5|49034|158
1699029600000|2023-11-03 16:40:00|49123|49043|49096.5|49046.5|49123|49056.5|49081.5|49017|171
1699029900000|2023-11-03 16:45:00|49112|49032|49091.5|49041.5|49117|49051.5|49081.5|49017|215
1699030200000|2023-11-03 16:50:00|49094.5|49044.5|49116.5|49066.5|49136|49071.5|49086.5|49017|181
1699030500000|2023-11-03 16:55:00|49132|49052|49116.5|49066.5|49141|49076.5|49106.5|49042|194
1699030800000|2023-11-03 17:00:00|49121.5|49071.5|49091.5|49041.5|49139|49076.5|49091.5|49027|216
1699031100000|2023-11-03 17:05:00|49111|49031|49132|49052|49137|49071.5|49091.5|49027|254
1699031400000|2023-11-03 17:10:00|49133|49053|49176.5|49126.5|49190|49129.5|49111.5|49047|159
1699031700000|2023-11-03 17:15:00|49192|49112|49196.5|49146.5|49215|49146.5|49166.5|49100.5|182
1699032000000|2023-11-03 17:20:00|49198.5|49148.5|49201.5|49151.5|49227|49161.5|49186.5|49122|126
1699032300000|2023-11-03 17:25:00|49202.5|49152.5|49196.5|49146.5|49219|49156.5|49186.5|49122|163
1699032600000|2023-11-03 17:30:00|49194.5|49144.5|49220|49140|49222|49156.5|49181.5|49117|247
1699032900000|2023-11-03 17:35:00|49206.5|49156.5|49227|49147|49237|49173.5|49201.5|49137|182
1699033200000|2023-11-03 17:40:00|49211.5|49161.5|49265|49185|49267|49201.5|49201.5|49137|165
1699033500000|2023-11-03 17:45:00|49251.5|49201.5|49191.5|49141.5|49268|49201.5|49191.5|49127|190
1699033800000|2023-11-03 17:50:00|49207|49127|49181.5|49131.5|49226|49161.5|49181.5|49111.5|224
1699034100000|2023-11-03 17:55:00|49199|49119|49163|49083|49207|49144.5|49136.5|49072|149
1699034400000|2023-11-03 18:00:00|49146.5|49096.5|49166.5|49116.5|49197|49131.5|49141.5|49081|221
1699034700000|2023-11-03 18:05:00|49184|49104|49197|49117|49217|49151.5|49161.5|49100|155
1699035000000|2023-11-03 18:10:00|49198|49118|49204|49124|49221|49156.5|49186.5|49118|189
1699035300000|2023-11-03 18:15:00|49202|49122|49206.5|49156.5|49226|49161.5|49186.5|49122|157
1699035600000|2023-11-03 18:20:00|49222|49142|49221|49141|49225|49161.5|49186.5|49116|180
1699035900000|2023-11-03 18:25:00|49219|49139|49184|49104|49219|49152.5|49166.5|49099|186
1699036200000|2023-11-03 18:30:00|49166.5|49116.5|49161.5|49111.5|49197|49126.5|49156.5|49092|166
1699036500000|2023-11-03 18:35:00|49178|49098|49176.5|49126.5|49190|49126.5|49154|49087|126
1699036800000|2023-11-03 18:40:00|49171.5|49121.5|49166.5|49116.5|49194|49131.5|49161.5|49097|119
1699037100000|2023-11-03 18:45:00|49183|49103|49202|49122|49216|49146.5|49166.5|49102|171
1699037400000|2023-11-03 18:50:00|49197|49117|49202|49122|49205.5|49125.5|49177|49097|155
1699037700000|2023-11-03 18:55:00|49201.5|49121.5|49192|49112|49202|49122|49172|49092|140
1699038000000|2023-11-03 19:00:00|49193|49113|49207|49127|49207|49127|49193|49113|119
1699038300000|2023-11-03 19:05:00|49206.5|49126.5|49222|49142|49223|49143|49196.5|49116.5|114
1699038600000|2023-11-03 19:10:00|49217|49137|49227|49147|49233.5|49153.5|49216|49136|124
1699038900000|2023-11-03 19:15:00|49225|49145|49237|49157|49242|49162|49224|49144|135
1699039200000|2023-11-03 19:20:00|49237.5|49157.5|49252|49172|49252|49172|49236.5|49156.5|42
1699039500000|2023-11-03 19:25:00|49254|49174|49232|49152|49257|49177|49232|49152|95
1699039800000|2023-11-03 19:30:00|49234|49154|49227|49147|49242|49162|49220.5|49140.5|128
1699040100000|2023-11-03 19:35:00|49226.5|49146.5|49233.5|49153.5|49237|49157|49220.5|49140.5|91
1699040400000|2023-11-03 19:40:00|49232|49152|49222|49142|49237|49157|49222|49142|127
1699040700000|2023-11-03 19:45:00|49222.5|49142.5|49227|49147|49239|49159|49221.5|49141.5|78
1699041000000|2023-11-03 19:50:00|49224|49144|49232|49152|49242|49162|49224|49144|94
1699041300000|2023-11-03 19:55:00|49231|49151|49212|49132|49235.5|49155.5|49212|49132|166
1699269000000|2023-11-06 11:10:00|49258.5|49178.5|49258.5|49178.5|49258.5|49178.5|49258.5|49178.5|1
1699272000000|2023-11-06 12:00:00|49194|49114|49198.5|49118.5|49208.5|49128.5|49143|49063|212
1699272300000|2023-11-06 12:05:00|49199.5|49119.5|49185.5|49135.5|49237|49171.5|49165.5|49093.5|178
1699272600000|2023-11-06 12:10:00|49190|49140|49188.5|49138.5|49215.5|49165.5|49164.5|49114.5|156
1699272900000|2023-11-06 12:15:00|49190.5|49140.5|49145.5|49095.5|49190.5|49140.5|49130.5|49080.5|153
1699273200000|2023-11-06 12:20:00|49140.5|49090.5|49200.5|49150.5|49205.5|49155.5|49140.5|49090.5|144
1699273500000|2023-11-06 12:25:00|49201.5|49151.5|49175.5|49125.5|49205.5|49155.5|49170.5|49108.5|168
1699273800000|2023-11-06 12:30:00|49180.5|49130.5|49150|49100|49241|49180.5|49145.5|49075.5|217
1699274100000|2023-11-06 12:35:00|49150.5|49100.5|49176.5|49126.5|49180.5|49130.5|49117.5|49067.5|180
1699274400000|2023-11-06 12:40:00|49175.5|49125.5|49215.5|49165.5|49240.5|49190.5|49175.5|49125.5|196
1699274700000|2023-11-06 12:45:00|49216.5|49166.5|49235.5|49185.5|49245.5|49195.5|49205.5|49155.5|125
1699275000000|2023-11-06 12:50:00|49239.5|49189.5|49205.5|49155.5|49240.5|49190.5|49195.5|49145.5|197
1699275300000|2023-11-06 12:55:00|49206.5|49156.5|49220.5|49170.5|49240.5|49190.5|49200.5|49150.5|128
1699275600000|2023-11-06 13:00:00|49225.5|49175.5|49240.5|49190.5|49261|49211|49200.5|49128|197
1699275900000|2023-11-06 13:05:00|49244.5|49194.5|49203|49153|49250.5|49200.5|49200.5|49131|174
1699276200000|2023-11-06 13:10:00|49197.5|49147.5|49301|49251|49301|49251|49171|49116|237
1699276500000|2023-11-06 13:15:00|49296|49246|49306|49256|49311|49261|49280.5|49230.5|199
1699276800000|2023-11-06 13:20:00|49301.5|49251.5|49330.5|49280.5|49335.5|49285.5|49275.5|49210.5|229
1699277100000|2023-11-06 13:25:00|49332.5|49282.5|49336.5|49286.5|49356|49295.5|49310.5|49260.5|195
1699277400000|2023-11-06 13:30:00|49335.5|49285.5|49325.5|49275.5|49345.5|49295.5|49305.5|49255.5|198
1699277700000|2023-11-06 13:35:00|49330.5|49280.5|49330.5|49280.5|49348|49292.5|49300.5|49240.5|144
1699278000000|2023-11-06 13:40:00|49346|49266|49330.5|49280.5|49346|49295.5|49325.5|49262|207
1699278300000|2023-11-06 13:45:00|49333.5|49283.5|49317.5|49267.5|49335.5|49285.5|49285.5|49235.5|195
1699278600000|2023-11-06 13:50:00|49315.5|49265.5|49300.5|49250.5|49325.5|49275.5|49290.5|49240.5|202
1699278900000|2023-11-06 13:55:00|49301.5|49251.5|49295.5|49245.5|49320.5|49270.5|49295.5|49245.5|209
1699279200000|2023-11-06 14:00:00|49293.5|49243.5|49294.5|49244.5|49300.5|49250.5|49285.5|49235.5|136
1699279500000|2023-11-06 14:05:00|49292.5|49242.5|49297.5|49247.5|49329|49270.5|49288.5|49238.5|132
1699279800000|2023-11-06 14:10:00|49295.5|49245.5|49230.5|49180.5|49296.5|49246.5|49224.5|49171|183
1699280100000|2023-11-06 14:15:00|49229.5|49179.5|49211|49161|49231.5|49181.5|49185.5|49121|181
1699280400000|2023-11-06 14:20:00|49216|49166|49165.5|49115.5|49237.5|49176|49165.5|49103.5|161
1699280700000|2023-11-06 14:25:00|49183.5|49103.5|49236|49186|49251|49188.5|49161|49101.5|148
1699281000000|2023-11-06 14:30:00|49234.5|49184.5|49276|49226|49281|49231|49231.5|49171.5|230
1699281300000|2023-11-06 14:35:00|49275.5|49225.5|49206|49156|49285.5|49225.5|49200.5|49150.5|242
1699281600000|2023-11-06 14:40:00|49203.5|49153.5|49194.5|49144.5|49230.5|49171|49176|49116|275
1699281900000|2023-11-06 14:45:00|49192.5|49142.5|49256|49206|49272|49216|49182.5|49132.5|257
1699282200000|2023-11-06 14:50:00|49256.5|49206.5|49276|49226|49285.5|49231|49246|49187.5|211
1699282500000|2023-11-06 14:55:00|49275.5|49225.5|49286|49236|49301|49241|49264.5|49200.5|269
1699282800000|2023-11-06 15:00:00|49281|49231|49316|49266|49340.5|49281|49261|49198.5|268
1699283100000|2023-11-06 15:05:00|49311|49261|49306|49256|49343.5|49281|49290.5|49227|202
1699283400000|2023-11-06 15:10:00|49305.5|49255.5|49319.5|49269.5|49346|49281|49305.5|49242.5|252
1699283700000|2023-11-06 15:15:00|49318.5|49268.5|49285.5|49235.5|49330.5|49271|49285.5|49225.5|201
1699284000000|2023-11-06 15:20:00|49280.5|49230.5|49281|49231|49304.5|49251|49265.5|49215.5|185
1699284300000|2023-11-06 15:25:00|49283.5|49233.5|49256|49206|49296|49246|49256|49206|181
1699284600000|2023-11-06 15:30:00|49251|49201|49246|49196|49265.5|49206|49231|49176|132
1699284900000|2023-11-06 15:35:00|49251|49201|49205|49125|49275.5|49211|49170.5|49105|206
1699285200000|2023-11-06 15:40:00|49205.5|49125.5|49255.5|49175.5|49255.5|49181|49178|49124|232
1699285500000|2023-11-06 15:45:00|49251|49171|49231.5|49181.5|49255|49198.5|49216.5|49166.5|130
1699285800000|2023-11-06 15:50:00|49230.5|49180.5|49160.5|49110.5|49235.5|49185.5|49146.5|49096.5|130
1699286100000|2023-11-06 15:55:00|49162.5|49112.5|49144.5|49094.5|49190.5|49140.5|49140.5|49090.5|154
1699286400000|2023-11-06 16:00:00|49145.5|49095.5|49146|49066|49166|49100.5|49105.5|49042|202
1699286700000|2023-11-06 16:05:00|49148|49068|49160.5|49110.5|49160.5|49110.5|49120.5|49061.5|107
1699287000000|2023-11-06 16:10:00|49163.5|49113.5|49160.5|49110.5|49170.5|49120.5|49135.5|49085.5|132
1699287300000|2023-11-06 16:15:00|49165.5|49115.5|49164.5|49114.5|49188|49130.5|49159.5|49101|194
1699287600000|2023-11-06 16:20:00|49164|49114|49192|49142|49200|49144.5|49149.5|49099|199
1699287900000|2023-11-06 16:25:00|49190|49140|49209.5|49159.5|49209.5|49159.5|49174.5|49124.5|170
1699288200000|2023-11-06 16:30:00|49214.5|49164.5|49194.5|49144.5|49219.5|49169.5|49189.5|49139.5|155
1699288500000|2023-11-06 16:35:00|49194|49144|49186|49136|49214.5|49164.5|49170|49120|179
1699288800000|2023-11-06 16:40:00|49185|49135|49229.5|49179.5|49234.5|49184.5|49184|49134|185
1699289100000|2023-11-06 16:45:00|49229|49179|49224.5|49174.5|49254|49194.5|49224|49164|154
1699289400000|2023-11-06 16:50:00|49224|49174|49209|49129|49229.5|49179.5|49184|49129|143
1699289700000|2023-11-06 16:55:00|49208|49128|49154|49104|49208|49129.5|49144.5|49094.5|101
1699290000000|2023-11-06 17:00:00|49154.5|49104.5|49169.5|49119.5|49179.5|49129.5|49144|49094|172
1699290300000|2023-11-06 17:05:00|49174.5|49124.5|49164|49084|49179|49124.5|49154|49074|139
1699290600000|2023-11-06 17:10:00|49165|49085|49170|49120|49177|49127|49144|49079|142
1699290900000|2023-11-06 17:15:00|49169.5|49119.5|49164.5|49114.5|49179.5|49129.5|49152|49102|167
1699291200000|2023-11-06 17:20:00|49165|49115|49174.5|49124.5|49189.5|49132|49144|49094|149
1699291500000|2023-11-06 17:25:00|49174|49124|49169.5|49119.5|49184.5|49134.5|49169|49119|121
1699291800000|2023-11-06 17:30:00|49172|49122|49179.5|49129.5|49189.5|49139.5|49164|49114|113
1699292100000|2023-11-06 17:35:00|49179|49129|49174.5|49124.5|49194.5|49144.5|49164|49112|126
1699292400000|2023-11-06 17:40:00|49176|49126|49179.5|49129.5|49199.5|49149.5|49171|49121|163
1699292700000|2023-11-06 17:45:00|49180|49130|49174.5|49124.5|49189.5|49139.5|49164.5|49114.5|144
1699293000000|2023-11-06 17:50:00|49176|49126|49139.5|49089.5|49176|49126|49134.5|49074|83
1699293300000|2023-11-06 17:55:00|49134.5|49084.5|49139.5|49089.5|49154.5|49104.5|49129.5|49079.5|111
1699293600000|2023-11-06 18:00:00|49139|49089|49139.5|49089.5|49157|49107|49133|49083|96
1699293900000|2023-11-06 18:05:00|49134.5|49084.5|49134.5|49084.5|49139.5|49089.5|49107|49057|157
1699294200000|2023-11-06 18:10:00|49132|49082|49149.5|49099.5|49151|49101|49114.5|49064.5|120
1699294500000|2023-11-06 18:15:00|49149|49099|49189.5|49139.5|49193|49143|49149|49099|114
1699294800000|2023-11-06 18:20:00|49189|49139|49184.5|49134.5|49199.5|49144.5|49154.5|49104.5|179
1699295100000|2023-11-06 18:25:00|49189.5|49139.5|49166|49116|49194.5|49144.5|49164.5|49114.5|136
1699295400000|2023-11-06 18:30:00|49167|49117|49169.5|49119.5|49176|49126|49159|49109|157
1699295700000|2023-11-06 18:35:00|49174.5|49124.5|49142|49092|49174.5|49124.5|49129|49079|132
1699296000000|2023-11-06 18:40:00|49144.5|49094.5|49124.5|49074.5|49149.5|49099.5|49124|49074|155
1699296300000|2023-11-06 18:45:00|49125|49075|49159.5|49109.5|49159.5|49109.5|49114|49064|136
1699296600000|2023-11-06 18:50:00|49164.5|49114.5|49159.5|49109.5|49164.5|49114.5|49149|49099|98
1699296900000|2023-11-06 18:55:00|49164|49114|49154|49074|49164.5|49114.5|49114.5|49064|125
1699297200000|2023-11-06 19:00:00|49152.5|49072.5|49145|49095|49159|49099.5|49123|49056|140
1699297500000|2023-11-06 19:05:00|49144.5|49094.5|49159|49109|49159.5|49109.5|49134|49084|185
1699297800000|2023-11-06 19:10:00|49158|49108|49164.5|49114.5|49166|49116|49149|49099|136
1699298100000|2023-11-06 19:15:00|49159.5|49109.5|49129.5|49079.5|49164.5|49114.5|49129.5|49079.5|110
1699298400000|2023-11-06 19:20:00|49128|49078|49144.5|49094.5|49156|49099.5|49124|49074|112
1699298700000|2023-11-06 19:25:00|49144|49094|49133.5|49083.5|49157|49099.5|49133.5|49074|113
1699299000000|2023-11-06 19:30:00|49134|49084|49119.5|49069.5|49149|49089.5|49113.5|49054|131
1699299300000|2023-11-06 19:35:00|49119|49069|49124|49074|49124|49074|49093.5|49038|120
1699299600000|2023-11-06 19:40:00|49123.5|49073.5|49083.5|49033.5|49126|49076|49073.5|49023.5|138
1699299900000|2023-11-06 19:45:00|49082|49032|49099.5|49049.5|49116|49053.5|49079|49029|90
1699300200000|2023-11-06 19:50:00|49093.5|49043.5|49093.5|49043.5|49119|49054|49089.5|49035|110
1699300500000|2023-11-06 19:55:00|49092|49042|49099.5|49049.5|49109.5|49059.5|49089.5|49039.5|144
1699359000000|2023-11-07 12:10:00|49105|49055|49079.5|49029.5|49105|49055|49061|49011|156
1699359300000|2023-11-07 12:15:00|49076|49026|49014.5|48934.5|49076|49026|49004.5|48924.5|247
1699359600000|2023-11-07 12:20:00|49012.5|48932.5|48953.5|48903.5|49029|48965|48905|48855|286
1699359900000|2023-11-07 12:25:00|48955|48905|48979|48929|48984.5|48934.5|48946|48896|215
1699360200000|2023-11-07 12:30:00|48979.5|48929.5|48909.5|48859.5|48984.5|48934.5|48904.5|48834.5|186
1699360500000|2023-11-07 12:35:00|48910|48860|48959.5|48909.5|48964.5|48914.5|48892|48842|184
1699360800000|2023-11-07 12:40:00|48954.5|48904.5|48924.5|48874.5|48989.5|48938|48921.5|48871.5|173
1699361100000|2023-11-07 12:45:00|48926.5|48876.5|48962|48912|48965|48915|48910|48845|213
1699361400000|2023-11-07 12:50:00|48960|48910|48952.5|48902.5|48979.5|48929.5|48942.5|48892.5|140
1699361700000|2023-11-07 12:55:00|48949.5|48899.5|48929.5|48879.5|48959.5|48909.5|48917.5|48867.5|185
1699362000000|2023-11-07 13:00:00|48927.5|48877.5|48945|48865|48946.5|48879.5|48891.5|48829.5|189
1699362300000|2023-11-07 13:05:00|48950|48870|48840|48790|48961.5|48881.5|48829.5|48749.5|239
1699362600000|2023-11-07 13:10:00|48845|48795|48857|48807|48869.5|48815.5|48828|48761|203
1699362900000|2023-11-07 13:15:00|48859.5|48809.5|48870|48820|48875|48825|48840|48775|160
1699363200000|2023-11-07 13:20:00|48865|48815|48895|48845|48904|48850|48859.5|48799|195
1699363500000|2023-11-07 13:25:00|48899.5|48849.5|48894.5|48844.5|48900|48850|48874.5|48824.5|142
1699363800000|2023-11-07 13:30:00|48894|48844|48884.5|48834.5|48895|48845|48859.5|48809.5|224
1699364100000|2023-11-07 13:35:00|48879.5|48829.5|48829.5|48779.5|48880|48830|48800|48744|255
1699364400000|2023-11-07 13:40:00|48834.5|48784.5|48860|48810|48880|48830|48824.5|48774.5|178
1699364700000|2023-11-07 13:45:00|48860.5|48810.5|48859.5|48809.5|48885|48820|48829.5|48779.5|205
1699365000000|2023-11-07 13:50:00|48861|48811|48820|48770|48869.5|48815|48809.5|48759.5|243
1699365300000|2023-11-07 13:55:00|48825|48775|48809.5|48759.5|48830.5|48780.5|48803|48753|155
1699365600000|2023-11-07 14:00:00|48810|48760|48864.5|48814.5|48864.5|48814.5|48804.5|48754.5|154
1699365900000|2023-11-07 14:05:00|48859.5|48809.5|48884.5|48834.5|48909.5|48859.5|48859.5|48809.5|158
1699366200000|2023-11-07 14:10:00|48885.5|48835.5|48894.5|48844.5|48904.5|48854.5|48874.5|48824.5|188
1699366500000|2023-11-07 14:15:00|48893.5|48843.5|48893.5|48843.5|48907.5|48857.5|48859.5|48809.5|194
1699366800000|2023-11-07 14:20:00|48892.5|48842.5|48856.5|48806.5|48904.5|48854.5|48840|48770.5|188
1699367100000|2023-11-07 14:25:00|48855.5|48805.5|48843.5|48793.5|48864.5|48814.5|48834.5|48784.5|151
1699367400000|2023-11-07 14:30:00|48844.5|48794.5|48894.5|48844.5|48897.5|48847.5|48844.5|48794.5|243
1699367700000|2023-11-07 14:35:00|48892.5|48842.5|48919.5|48869.5|48932.5|48882.5|48884.5|48834.5|174
1699368000000|2023-11-07 14:40:00|48921.5|48871.5|48909.5|48859.5|48942.5|48892.5|48904.5|48854.5|152
1699368300000|2023-11-07 14:45:00|48913.5|48863.5|48934.5|48884.5|48963|48900|48913.5|48863.5|191
1699368600000|2023-11-07 14:50:00|48939.5|48889.5|48932.5|48882.5|48954|48903.5|48919.5|48860|196
1699368900000|2023-11-07 14:55:00|48929.5|48879.5|48884.5|48834.5|48935|48885|48878.5|48828.5|170
1699369200000|2023-11-07 15:00:00|48889.5|48839.5|48894.5|48844.5|48914.5|48864.5|48864.5|48814.5|166
1699369500000|2023-11-07 15:05:00|48895.5|48845.5|48934.5|48884.5|48944.5|48894.5|48889.5|48828|145
1699369800000|2023-11-07 15:10:00|48936.5|48886.5|48880|48800|48939.5|48889.5|48880|48800|147
1699370100000|2023-11-07 15:15:00|48882|48802|48885|48805|48909|48844.5|48859.5|48795.5|147
1699370400000|2023-11-07 15:20:00|48890|48810|48879.5|48829.5|48919|48864.5|48879.5|48805|173
1699370700000|2023-11-07 15:25:00|48884.5|48834.5|48870|48820|48894.5|48844.5|48864.5|48810|169
1699371000000|2023-11-07 15:30:00|48872|48822|48885|48835|48904|48840|48869.5|48810|172
1699371300000|2023-11-07 15:35:00|48882|48832|48880|48830|48885|48835|48865|48815|119
1699371600000|2023-11-07 15:40:00|48885|48835|48898|48848|48904.5|48850|48864.5|48814.5|147
1699371900000|2023-11-07 15:45:00|48900|48850|48900|48850|48933.5|48870|48895.5|48845.5|183
1699372200000|2023-11-07 15:50:00|48905|48855|48903.5|48853.5|48920.5|48870.5|48899.5|48849.5|176
1699372500000|2023-11-07 15:55:00|48905|48855|48894.5|48844.5|48915|48865|48883|48833|166
1699372800000|2023-11-07 16:00:00|48895|48845|48880|48830|48900|48850|48870|48820|185
1699373100000|2023-11-07 16:05:00|48878|48828|48885|48835|48890|48840|48874|48824|113
1699373400000|2023-11-07 16:10:00|48886.5|48836.5|48874.5|48824.5|48890|48840|48862.5|48812.5|173
1699373700000|2023-11-07 16:15:00|48875|48825|48894.5|48844.5|48900|48850|48864.5|48814.5|120
1699374000000|2023-11-07 16:20:00|48894|48844|48874.5|48824.5|48895|48845|48869.5|48819.5|87
1699374300000|2023-11-07 16:25:00|48873.5|48823.5|48874.5|48824.5|48884.5|48834.5|48864.5|48814.5|109
1699374600000|2023-11-07 16:30:00|48879.5|48829.5|48864.5|48814.5|48879.5|48829.5|48852.5|48802.5|104
1699374900000|2023-11-07 16:35:00|48859.5|48809.5|48854.5|48804.5|48869.5|48819.5|48854.5|48804.5|87
1699375200000|2023-11-07 16:40:00|48851.5|48801.5|48844.5|48794.5|48855.5|48805.5|48833.5|48783.5|119
1699375500000|2023-11-07 16:45:00|48845.5|48795.5|48884.5|48834.5|48884.5|48834.5|48845.5|48795.5|105
1699375800000|2023-11-07 16:50:00|48880.5|48830.5|48880|48830|48889.5|48839.5|48875.5|48825.5|136
1699376100000|2023-11-07 16:55:00|48881|48831|48889.5|48839.5|48889.5|48839.5|48869.5|48819.5|91
1699376400000|2023-11-07 17:00:00|48890.5|48840.5|48909.5|48859.5|48912.5|48862.5|48889.5|48839.5|139
1699376700000|2023-11-07 17:05:00|48910.5|48860.5|48904.5|48854.5|48917.5|48867.5|48899.5|48849.5|145
1699377000000|2023-11-07 17:10:00|48905.5|48855.5|48924.5|48874.5|48924.5|48874.5|48905.5|48855.5|111
1699377300000|2023-11-07 17:15:00|48929.5|48879.5|48910.5|48860.5|48947|48885|48909.5|48859.5|119
1699377600000|2023-11-07 17:20:00|48912.5|48862.5|48902.5|48852.5|48919.5|48869.5|48888.5|48829|137
1699377900000|2023-11-07 17:25:00|48904.5|48854.5|48943|48893|48950|48894.5|48884|48824.5|104
1699378200000|2023-11-07 17:30:00|48940|48890|48939.5|48889.5|48955|48905|48914.5|48864.5|179
1699378500000|2023-11-07 17:35:00|48944.5|48894.5|48949|48899|48964.5|48914.5|48929.5|48879.5|184
1699378800000|2023-11-07 17:40:00|48949.5|48899.5|48959.5|48909.5|48975.5|48925|48947|48894.5|183
1699379100000|2023-11-07 17:45:00|48959|48909|48959.5|48909.5|48978.5|48915|48934.5|48875.5|125
1699379400000|2023-11-07 17:50:00|48958.5|48908.5|48944.5|48894.5|48965|48915|48934.5|48884.5|108
1699379700000|2023-11-07 17:55:00|48947.5|48897.5|48939.5|48889.5|48954.5|48904.5|48929.5|48879.5|108
1699380000000|2023-11-07 18:00:00|48938|48888|48905.5|48855.5|48944.5|48894.5|48903|48853|146
1699380300000|2023-11-07 18:05:00|48904.5|48854.5|48890|48840|48909.5|48859.5|48884.5|48820.5|151
1699380600000|2023-11-07 18:10:00|48889|48839|48884.5|48834.5|48907.5|48845|48879.5|48814|104
1699380900000|2023-11-07 18:15:00|48899.5|48819.5|48869.5|48789.5|48906.5|48841.5|48849.5|48789.5|131
1699381200000|2023-11-07 18:20:00|48869|48789|48849|48799|48883.5|48819.5|48848.5|48779.5|121
1699381500000|2023-11-07 18:25:00|48867|48787|48864.5|48814.5|48867|48814.5|48844.5|48787|140
1699381800000|2023-11-07 18:30:00|48866.5|48816.5|48884.5|48834.5|48884.5|48834.5|48849.5|48799.5|166
1699382100000|2023-11-07 18:35:00|48879.5|48829.5|48869.5|48819.5|48884.5|48834.5|48859.5|48809.5|165
1699382400000|2023-11-07 18:40:00|48874.5|48824.5|48879.5|48829.5|48884.5|48834.5|48854.5|48804.5|137
1699382700000|2023-11-07 18:45:00|48875|48825|48864.5|48814.5|48879.5|48829.5|48854.5|48794|196
1699383000000|2023-11-07 18:50:00|48859.5|48809.5|48859.5|48809.5|48879.5|48824.5|48854.5|48799.5|126
1699383300000|2023-11-07 18:55:00|48858.5|48808.5|48884.5|48834.5|48900|48845|48854.5|48804.5|116
1699383600000|2023-11-07 19:00:00|48885.5|48835.5|48879.5|48829.5|48885.5|48835.5|48864.5|48814.5|86
1699383900000|2023-11-07 19:05:00|48887.5|48837.5|48879.5|48829.5|48899.5|48849.5|48879.5|48829.5|134
1699384200000|2023-11-07 19:10:00|48883|48833|48884.5|48834.5|48885.5|48835.5|48869|48819|98
1699384500000|2023-11-07 19:15:00|48887.5|48837.5|48904.5|48824.5|48904.5|48844.5|48879.5|48819|95
1699384800000|2023-11-07 19:20:00|48906.5|48826.5|48889.5|48839.5|48914.5|48839.5|48884.5|48817|95
1699385100000|2023-11-07 19:25:00|48894.5|48844.5|48884.5|48834.5|48896.5|48846.5|48884.5|48834.5|97
1699385400000|2023-11-07 19:30:00|48883.5|48833.5|48889.5|48839.5|48899.5|48849.5|48883.5|48833.5|88
1699385700000|2023-11-07 19:35:00|48894.5|48844.5|48909.5|48859.5|48909.5|48859.5|48889.5|48839.5|40
1699386000000|2023-11-07 19:40:00|48904.5|48854.5|48899.5|48849.5|48909.5|48859.5|48899.5|48849.5|66
1699386300000|2023-11-07 19:45:00|48904.5|48854.5|48909.5|48859.5|48911.5|48861.5|48894.5|48844.5|52
1699386600000|2023-11-07 19:50:00|48906.5|48856.5|48924.5|48874.5|48928.5|48878.5|48904.5|48854.5|81
1699386900000|2023-11-07 19:55:00|48925.5|48875.5|48934.5|48884.5|48941.5|48891.5|48924.5|48874.5|71
1699441800000|2023-11-08 11:10:00|48979|48899|48979|48899|48979|48899|48979|48899|1
1699444800000|2023-11-08 12:00:00|49100.5|49020.5|49114.5|49034.5|49141|49057|49065|48985|294
1699445100000|2023-11-08 12:05:00|49119.5|49039.5|49119.5|49069.5|49148.5|49082.5|49099.5|49031.5|268
1699445400000|2023-11-08 12:10:00|49120.5|49070.5|49179.5|49129.5|49226.5|49157.5|49115|49065|248
1699445700000|2023-11-08 12:15:00|49174.5|49124.5|49125|49075|49194.5|49135|49125|49075|209
1699446000000|2023-11-08 12:20:00|49120|49070|49110.5|49030.5|49129.5|49070|49059.5|49009.5|177
1699446300000|2023-11-08 12:25:00|49111.5|49031.5|49103.5|49053.5|49119.5|49065|49074.5|49024.5|171
1699446600000|2023-11-08 12:30:00|49099.5|49049.5|49115|49065|49144.5|49084.5|49084.5|49019|160
1699446900000|2023-11-08 12:35:00|49125|49075|49105|49055|49135|49085|49099.5|49049.5|173
1699447200000|2023-11-08 12:40:00|49104.5|49054.5|49060|49010|49110|49060|49054.5|49004.5|159
1699447500000|2023-11-08 12:45:00|49065|49015|49084.5|49034.5|49089.5|49039.5|49054.5|49004.5|102
1699447800000|2023-11-08 12:50:00|49083|49033|49079.5|49029.5|49125|49060|49074.5|49024.5|162
1699448100000|2023-11-08 12:55:00|49078|49028|49050|49000|49090|49029|49049.5|48999.5|140
1699448400000|2023-11-08 13:00:00|49049.5|48999.5|49039.5|48989.5|49075|49025|49019.5|48969.5|237
1699448700000|2023-11-08 13:05:00|49041|48991|49045|48995|49065.5|49005|49012.5|48962.5|162
1699449000000|2023-11-08 13:10:00|49046.5|48996.5|49072.5|49022.5|49074.5|49024.5|49035|48985|217
1699449300000|2023-11-08 13:15:00|49074.5|49024.5|49099.5|49049.5|49109.5|49059.5|49064.5|49014.5|191
1699449600000|2023-11-08 13:20:00|49095.5|49045.5|49087|49037|49104.5|49054.5|49074.5|49024.5|164
1699449900000|2023-11-08 13:25:00|49088|49038|49110|49060|49121.5|49071.5|49062.5|49012.5|169
1699450200000|2023-11-08 13:30:00|49105|49055|49100|49050|49115|49059.5|49069.5|49019.5|207
1699450500000|2023-11-08 13:35:00|49099.5|49049.5|49107|49057|49118|49068|49089.5|49039.5|168
1699450800000|2023-11-08 13:40:00|49108|49058|49114.5|49064.5|49144.5|49094.5|49094.5|49044.5|180
1699451100000|2023-11-08 13:45:00|49115|49065|49120|49070|49130|49080|49107|49057|146
1699451400000|2023-11-08 13:50:00|49117.5|49067.5|49125|49075|49142|49085|49110|49050|164
1699451700000|2023-11-08 13:55:00|49127|49077|49065|49015|49130|49080|49063.5|49013.5|121
1699452000000|2023-11-08 14:00:00|49060|49010|49075|49025|49080|49030|49042|48978|194
1699452300000|2023-11-08 14:05:00|49069.5|49019.5|49080|49030|49089|49030|49050|48985|195
1699452600000|2023-11-08 14:10:00|49082|49032|49073|49023|49096|49040|49059.5|49009.5|123
1699452900000|2023-11-08 14:15:00|49074.5|49024.5|49030|48980|49074.5|49024.5|48999.5|48935|232
1699453200000|2023-11-08 14:20:00|49030.5|48980.5|49018.5|48968.5|49052.5|49002.5|49014.5|48964.5|214
1699453500000|2023-11-08 14:25:00|49020|48970|48990|48940|49037.5|48987.5|48984.5|48934.5|219
1699453800000|2023-11-08 14:30:00|48992|48942|48940|48890|49014.5|48955|48940|48862|227
1699454100000|2023-11-08 14:35:00|48942|48892|48910|48860|48959.5|48909.5|48910|48843|256
1699454400000|2023-11-08 14:40:00|48925|48845|48929.5|48879.5|48954.5|48904.5|48910|48845|210
1699454700000|2023-11-08 14:45:00|48933.5|48883.5|48934.5|48884.5|48935.5|48885.5|48918.5|48868.5|189
1699455000000|2023-11-08 14:50:00|48937.5|48887.5|48949.5|48899.5|48949.5|48899.5|48924.5|48874.5|160
1699455300000|2023-11-08 14:55:00|48954.5|48904.5|48954.5|48904.5|48959.5|48909.5|48934.5|48884.5|141
1699455600000|2023-11-08 15:00:00|48959.5|48909.5|49014.5|48964.5|49024.5|48974.5|48954.5|48904.5|179
1699455900000|2023-11-08 15:05:00|49017.5|48967.5|48987|48937|49029|48974.5|48979.5|48929.5|216
1699456200000|2023-11-08 15:10:00|48984.5|48934.5|49022|48942|49023|48965|48970|48905|219
1699456500000|2023-11-08 15:15:00|49024|48944|48994.5|48944.5|49030|48980|48994.5|48931|203
1699456800000|2023-11-08 15:20:00|48999.5|48949.5|49017|48967|49052.5|48993|48999.5|48940|247
1699457100000|2023-11-08 15:25:00|49014.5|48964.5|49019.5|48969.5|49045|48985|49004.5|48952|262
1699457400000|2023-11-08 15:30:00|49017.5|48967.5|48982|48932|49020|48970|48969.5|48909|203
1699457700000|2023-11-08 15:35:00|48984.5|48934.5|49013|48963|49019.5|48969.5|48984.5|48934.5|249
1699458000000|2023-11-08 15:40:00|49014.5|48964.5|48989.5|48939.5|49034|48970|48989.5|48926|194
1699458300000|2023-11-08 15:45:00|48990.5|48940.5|48984|48934|49024|48960|48975|48910|210
1699458600000|2023-11-08 15:50:00|48984.5|48934.5|49034.5|48984.5|49054|48989.5|48984.5|48930|165
1699458900000|2023-11-08 15:55:00|49048|48968|49044.5|48994.5|49048|48997.5|49019.5|48955|132
1699459200000|2023-11-08 16:00:00|49040|48990|49084.5|49034.5|49100|49037.5|49034.5|48972|189
1699459500000|2023-11-08 16:05:00|49084|49034|49084.5|49034.5|49090|49040|49069.5|49019.5|161
1699459800000|2023-11-08 16:10:00|49083|49033|49074.5|49024.5|49084.5|49034.5|49054.5|49004.5|139
1699460100000|2023-11-08 16:15:00|49075|49025|49064.5|49014.5|49094.5|49044.5|49054.5|49004.5|174
1699460400000|2023-11-08 16:20:00|49063|49013|49069.5|49019.5|49079|49025|49044.5|48993|224
1699460700000|2023-11-08 16:25:00|49068|49018|49070|49020|49089.5|49039.5|49059.5|49009.5|150
1699461000000|2023-11-08 16:30:00|49069.5|49019.5|49099.5|49049.5|49109.5|49059.5|49064.5|49003|184
1699461300000|2023-11-08 16:35:00|49094.5|49044.5|49094.5|49044.5|49109.5|49059.5|49079.5|49029.5|134
1699461600000|2023-11-08 16:40:00|49099|49049|49077|49027|49099.5|49049.5|49069.5|49019.5|211
1699461900000|2023-11-08 16:45:00|49074.5|49024.5|49081|49031|49094.5|49044.5|49064.5|49014.5|214
1699462200000|2023-11-08 16:50:00|49082|49032|49089.5|49039.5|49100|49050|49079.5|49029.5|138
1699462500000|2023-11-08 16:55:00|49090|49040|49104.5|49054.5|49115|49060|49089.5|49035|147
1699462800000|2023-11-08 17:00:00|49105|49055|49139.5|49089.5|49148|49098|49099.5|49049.5|152
1699463100000|2023-11-08 17:05:00|49137.5|49087.5|49174.5|49124.5|49190|49125|49114.5|49064.5|196
1699463400000|2023-11-08 17:10:00|49169.5|49119.5|49144.5|49094.5|49169.5|49119.5|49134.5|49084.5|122
1699463700000|2023-11-08 17:15:00|49147|49097|49184.5|49134.5|49207|49139.5|49144|49089.5|144
1699464000000|2023-11-08 17:20:00|49183.5|49133.5|49214.5|49164.5|49214.5|49164.5|49174.5|49124.5|139
1699464300000|2023-11-08 17:25:00|49217|49167|49249.5|49199.5|49258|49208|49207.5|49157.5|120
1699464600000|2023-11-08 17:30:00|49254.5|49204.5|49290.5|49240.5|49318.5|49260.5|49254.5|49204.5|267
1699464900000|2023-11-08 17:35:00|49291|49241|49234.5|49184.5|49300.5|49245.5|49229.5|49179.5|216
1699465200000|2023-11-08 17:40:00|49235.5|49185.5|49239.5|49189.5|49259.5|49209.5|49229.5|49162|224
1699465500000|2023-11-08 17:45:00|49240|49190|49249.5|49199.5|49262.5|49212.5|49229.5|49170|149
1699465800000|2023-11-08 17:50:00|49254|49204|49262|49212|49275.5|49225.5|49249.5|49199.5|171
1699466100000|2023-11-08 17:55:00|49263|49213|49269.5|49219.5|49280.5|49230.5|49252.5|49202.5|176
1699466400000|2023-11-08 18:00:00|49271|49221|49234.5|49184.5|49305.5|49255.5|49234.5|49184.5|270
1699466700000|2023-11-08 18:05:00|49232.5|49182.5|49224.5|49174.5|49266.5|49204.5|49219.5|49169.5|323
1699467000000|2023-11-08 18:10:00|49225|49175|49265|49215|49265.5|49215.5|49204.5|49154.5|232
1699467300000|2023-11-08 18:15:00|49279.5|49199.5|49360.5|49310.5|49380|49315.5|49256|49194.5|252
1699467600000|2023-11-08 18:20:00|49359.5|49309.5|49322.5|49242.5|49370.5|49315.5|49300.5|49234|267
1699467900000|2023-11-08 18:25:00|49321.5|49241.5|49265.5|49215.5|49335.5|49265.5|49259|49202.5|209
1699468200000|2023-11-08 18:30:00|49264.5|49214.5|49269.5|49219.5|49285.5|49235.5|49253.5|49203.5|240
1699468500000|2023-11-08 18:35:00|49275.5|49225.5|49224.5|49174.5|49284.5|49226|49214.5|49147.5|203
1699468800000|2023-11-08 18:40:00|49226|49176|49249.5|49199.5|49265.5|49215.5|49214.5|49164.5|162
1699469100000|2023-11-08 18:45:00|49244.5|49194.5|49259.5|49209.5|49275.5|49225.5|49244.5|49194.5|193
1699469400000|2023-11-08 18:50:00|49257.5|49207.5|49270|49220|49275.5|49225.5|49249.5|49182.5|114
1699469700000|2023-11-08 18:55:00|49269.5|49219.5|49259.5|49209.5|49280.5|49230.5|49244.5|49183.5|194
1699528200000|2023-11-09 11:10:00|49302|49222|49302|49222|49302|49222|49302|49222|1
1699531800000|2023-11-09 12:10:00|49277|49227|49335|49285|49367.5|49302.5|49262|49212|172
1699532100000|2023-11-09 12:15:00|49336|49286|49335|49285|49342.5|49292.5|49317|49267|180
1699532400000|2023-11-09 12:20:00|49336|49286|49306.5|49256.5|49363.5|49302.5|49289.5|49239.5|222
1699532700000|2023-11-09 12:25:00|49305.5|49255.5|49322|49272|49337.5|49287.5|49292|49242|206
1699533000000|2023-11-09 12:30:00|49323.5|49273.5|49342|49292|49342|49292|49312|49262|150
1699533300000|2023-11-09 12:35:00|49339.5|49289.5|49312|49262|49347|49297|49300|49250|190
1699533600000|2023-11-09 12:40:00|49307|49257|49307.5|49227.5|49337.5|49287.5|49298|49227.5|242
1699533900000|2023-11-09 12:45:00|49308.5|49228.5|49282|49232|49308.5|49237.5|49257.5|49192.5|192
1699534200000|2023-11-09 12:50:00|49277|49227|49277.5|49227.5|49292|49242|49257|49207|136
1699534500000|2023-11-09 12:55:00|49279|49229|49292|49242|49322.5|49272.5|49272|49222|154
1699534800000|2023-11-09 13:00:00|49287|49237|49252.5|49202.5|49305.5|49237.5|49252.5|49192.5|219
1699535100000|2023-11-09 13:05:00|49250|49200|49221.5|49171.5|49262.5|49201.5|49184.5|49124.5|161
1699535400000|2023-11-09 13:10:00|49221|49171|49292.5|49242.5|49292.5|49242.5|49217|49167|188
1699535700000|2023-11-09 13:15:00|49299|49249|49302|49252|49353|49292.5|49297|49237.5|218
1699536000000|2023-11-09 13:20:00|49302.5|49252.5|49256.5|49176.5|49327.5|49252.5|49251.5|49171.5|267
1699536300000|2023-11-09 13:25:00|49256|49176|49249|49169|49263.5|49183.5|49232|49152|163
1699536600000|2023-11-09 13:30:00|49248|49168|49257.5|49207.5|49268.5|49207.5|49190|49104|338
1699536900000|2023-11-09 13:35:00|49252.5|49202.5|49196.5|49146.5|49252.5|49202.5|49192|49128.5|292
1699537200000|2023-11-09 13:40:00|49200|49150|49220.5|49170.5|49258|49186.5|49200|49149|238
1699537500000|2023-11-09 13:45:00|49219.5|49169.5|49211.5|49161.5|49237.5|49187.5|49196.5|49133|227
1699537800000|2023-11-09 13:50:00|49212.5|49162.5|49252.5|49202.5|49267.5|49217.5|49211.5|49161.5|269
1699538100000|2023-11-09 13:55:00|49253|49203|49267.5|49217.5|49287.5|49237.5|49247.5|49185|189
1699538400000|2023-11-09 14:00:00|49269.5|49219.5|49277.5|49227.5|49307.5|49242.5|49257.5|49207.5|202
1699538700000|2023-11-09 14:05:00|49277|49227|49282.5|49232.5|49302.5|49237.5|49257|49207|245
1699539000000|2023-11-09 14:10:00|49277.5|49227.5|49206.5|49156.5|49282.5|49232.5|49196.5|49131.5|234
1699539300000|2023-11-09 14:15:00|49209|49159|49231.5|49181.5|49242|49192|49188|49138|277
1699539600000|2023-11-09 14:20:00|49232|49182|49248|49198|49251.5|49201.5|49220.5|49170.5|146
1699539900000|2023-11-09 14:25:00|49247.5|49197.5|49247.5|49197.5|49262.5|49212.5|49235.5|49185.5|163
1699540200000|2023-11-09 14:30:00|49251.5|49201.5|49221.5|49171.5|49257.5|49207.5|49221.5|49171.5|269
1699540500000|2023-11-09 14:35:00|49216.5|49166.5|49256|49206|49262.5|49212.5|49216.5|49166.5|197
1699540800000|2023-11-09 14:40:00|49255|49205|49166.5|49116.5|49262.5|49212.5|49166.5|49101.5|234
1699541100000|2023-11-09 14:45:00|49168|49118|49156.5|49106.5|49184.5|49134.5|49151.5|49101.5|199
1699541400000|2023-11-09 14:50:00|49161.5|49111.5|49171.5|49121.5|49201.5|49151.5|49161.5|49111.5|278
1699541700000|2023-11-09 14:55:00|49172|49122|49196.5|49146.5|49207|49151.5|49150|49100|151
1699542000000|2023-11-09 15:00:00|49195|49145|49235.5|49185.5|49252|49192|49194|49144|164
1699542300000|2023-11-09 15:05:00|49237|49187|49236.5|49186.5|49272|49222|49226.5|49176.5|214
1699542600000|2023-11-09 15:10:00|49234|49184|49237|49187|49252|49202|49222|49172|238
1699542900000|2023-11-09 15:15:00|49234.5|49184.5|49247|49197|49252|49202|49207|49157|201
1699543200000|2023-11-09 15:20:00|49249.5|49199.5|49227|49177|49253|49203|49227|49177|196
1699543500000|2023-11-09 15:25:00|49231.5|49181.5|49242|49192|49251.5|49201.5|49217|49167|229
1699543800000|2023-11-09 15:30:00|49245|49195|49247|49197|49277|49227|49241.5|49191.5|191
1699544100000|2023-11-09 15:35:00|49246.5|49196.5|49207|49157|49252|49202|49192|49133|241
1699544400000|2023-11-09 15:40:00|49212|49162|49208.5|49158.5|49242|49192|49207|49157|227
1699544700000|2023-11-09 15:45:00|49209.5|49159.5|49191.5|49141.5|49212|49162|49191.5|49141.5|293
1699545000000|2023-11-09 15:50:00|49195.5|49145.5|49198.5|49148.5|49212|49162|49187|49137|274
1699545300000|2023-11-09 15:55:00|49197|49147|49176.5|49126.5|49207|49157|49176.5|49126.5|173
1699545600000|2023-11-09 16:00:00|49181|49131|49187|49137|49197|49147|49171.5|49121.5|160
1699545900000|2023-11-09 16:05:00|49186|49136|49192|49142|49192|49142|49166.5|49116.5|194
1699546200000|2023-11-09 16:10:00|49187|49137|49232|49182|49237|49187|49176|49126|153
1699546500000|2023-11-09 16:15:00|49227.5|49177.5|49257|49207|49257|49207|49216.5|49166.5|130
1699546800000|2023-11-09 16:20:00|49256|49206|49237|49187|49267.5|49217.5|49231|49166.5|141
1699547100000|2023-11-09 16:25:00|49238.5|49188.5|49254.5|49204.5|49262|49212|49237|49187|126
1699547400000|2023-11-09 16:30:00|49257|49207|49257|49207|49267|49217|49253.5|49203.5|130
1699547700000|2023-11-09 16:35:00|49252|49202|49252|49202|49272.5|49222.5|49248.5|49198.5|162
1699548000000|2023-11-09 16:40:00|49253|49203|49232|49182|49262|49212|49227|49177|157
1699548300000|2023-11-09 16:45:00|49234|49184|49262|49212|49262|49212|49230|49180|95
1699548600000|2023-11-09 16:50:00|49262.5|49212.5|49267|49217|49272|49222|49257|49207|127
1699548900000|2023-11-09 16:55:00|49271|49221|49282.5|49232.5|49296.5|49244.5|49267|49207.5|126
1699549200000|2023-11-09 17:00:00|49295.5|49215.5|49272.5|49222.5|49302|49237.5|49271.5|49209|140
1699549500000|2023-11-09 17:05:00|49274.5|49224.5|49257.5|49207.5|49277.5|49227.5|49252.5|49193|69
1699549800000|2023-11-09 17:10:00|49256.5|49206.5|49282.5|49232.5|49299|49237.5|49252|49187|141
1699550100000|2023-11-09 17:15:00|49278.5|49228.5|49307|49227|49312|49247|49272.5|49217|147
1699550400000|2023-11-09 17:20:00|49292|49242|49297.5|49247.5|49315|49252.5|49284.5|49228|159
1699550700000|2023-11-09 17:25:00|49298.5|49248.5|49338.5|49288.5|49365|49304.5|49293.5|49243.5|131
1699551000000|2023-11-09 17:30:00|49336.5|49286.5|49353.5|49303.5|49364.5|49314.5|49336.5|49286.5|169
1699551300000|2023-11-09 17:35:00|49348.5|49298.5|49389.5|49339.5|49402|49339.5|49343.5|49293.5|126
1699551600000|2023-11-09 17:40:00|49384.5|49334.5|49389.5|49339.5|49389.5|49339.5|49363.5|49313.5|128
1699551900000|2023-11-09 17:45:00|49387.5|49337.5|49362.5|49312.5|49389.5|49339.5|49358.5|49308.5|122
1699552200000|2023-11-09 17:50:00|49361.5|49311.5|49344.5|49294.5|49369.5|49319.5|49337.5|49287.5|196
1699552500000|2023-11-09 17:55:00|49347.5|49297.5|49342.5|49292.5|49352.5|49302.5|49332.5|49282.5|76
1699552800000|2023-11-09 18:00:00|49344.5|49294.5|49502.5|49422.5|49547|49467|49327.5|49277.5|413
1699553100000|2023-11-09 18:05:00|49498|49418|49521.5|49471.5|49576|49512.5|49487.5|49418|506
1699553400000|2023-11-09 18:10:00|49522.5|49472.5|49447.5|49397.5|49550.5|49487.5|49443.5|49393.5|360
1699553700000|2023-11-09 18:15:00|49446.5|49396.5|49454.5|49404.5|49487|49427.5|49446.5|49396.5|346
1699554000000|2023-11-09 18:20:00|49455.5|49405.5|49405.5|49355.5|49464.5|49414.5|49399.5|49343|307
1699554300000|2023-11-09 18:25:00|49407.5|49357.5|49437.5|49387.5|49455|49387.5|49401.5|49351.5|271
1699554600000|2023-11-09 18:30:00|49442.5|49392.5|49422.5|49372.5|49472.5|49422.5|49418.5|49368.5|265
1699554900000|2023-11-09 18:35:00|49426.5|49376.5|49437.5|49387.5|49448|49387.5|49410.5|49360.5|239
1699555200000|2023-11-09 18:40:00|49438.5|49388.5|49467.5|49417.5|49489|49429.5|49432.5|49382.5|259
1699555500000|2023-11-09 18:45:00|49472.5|49422.5|49442.5|49392.5|49478|49422.5|49437.5|49387.5|231
1699555800000|2023-11-09 18:50:00|49443.5|49393.5|49447.5|49397.5|49462.5|49412.5|49442.5|49392.5|179
1699556100000|2023-11-09 18:55:00|49452.5|49402.5|49462.5|49412.5|49477.5|49427.5|49432.5|49382.5|175
1699556400000|2023-11-09 19:00:00|49460.5|49410.5|49542.5|49492.5|49565|49502.5|49460.5|49390.5|473
1699556700000|2023-11-09 19:05:00|49543.5|49493.5|49522.5|49472.5|49574|49513.5|49515.5|49465.5|442
1699557000000|2023-11-09 19:10:00|49517.5|49467.5|49541.5|49491.5|49552.5|49502.5|49507.5|49457.5|321
1699557300000|2023-11-09 19:15:00|49537.5|49487.5|49547.5|49497.5|49562.5|49512.5|49516.5|49466.5|333
1699557600000|2023-11-09 19:20:00|49549.5|49499.5|49493.5|49443.5|49552.5|49502.5|49477.5|49427.5|269
1699557900000|2023-11-09 19:25:00|49497.5|49447.5|49515.5|49465.5|49522.5|49472.5|49472.5|49422.5|288
1699558200000|2023-11-09 19:30:00|49522.5|49472.5|49512.5|49462.5|49532.5|49482.5|49509.5|49459.5|239
1699558500000|2023-11-09 19:35:00|49513.5|49463.5|49567.5|49517.5|49582.5|49532.5|49512.5|49462.5|245
1699558800000|2023-11-09 19:40:00|49568.5|49518.5|49662.5|49612.5|49675|49613.5|49567.5|49517.5|292
1699559100000|2023-11-09 19:45:00|49657.5|49607.5|49633.5|49583.5|49713|49647.5|49633.5|49567.5|309
1699559400000|2023-11-09 19:50:00|49636.5|49586.5|49635.5|49585.5|49646.5|49596.5|49612.5|49562.5|234
1699559700000|2023-11-09 19:55:00|49636.5|49586.5|49629.5|49579.5|49652.5|49592.5|49614.5|49564.5|194
1699618200000|2023-11-10 12:10:00|49736.5|49686.5|49637|49587|49760.5|49696.5|49636|49586|165
1699618500000|2023-11-10 12:15:00|49640.5|49590.5|49600.5|49550.5|49691.5|49621.5|49595|49530.5|276
1699618800000|2023-11-10 12:20:00|49604|49554|49575.5|49525.5|49623.5|49566|49570.5|49520.5|247
1699619100000|2023-11-10 12:25:00|49572|49522|49557|49507|49577.5|49527.5|49538.5|49468.5|219
1699619400000|2023-11-10 12:30:00|49556|49506|49545|49495|49575.5|49514.5|49522|49472|262
1699619700000|2023-11-10 12:35:00|49546|49496|49563|49513|49585.5|49521.5|49530.5|49480.5|170
1699620000000|2023-11-10 12:40:00|49562|49512|49500.5|49450.5|49580.5|49516|49500.5|49435.5|240
1699620300000|2023-11-10 12:45:00|49501|49451|49527|49477|49545.5|49484|49490.5|49425.5|202
1699620600000|2023-11-10 12:50:00|49528|49478|49511|49461|49536|49486|49505.5|49455.5|201
1699620900000|2023-11-10 12:55:00|49513|49463|49476.5|49426.5|49535.5|49485.5|49476.5|49426.5|217
1699621200000|2023-11-10 13:00:00|49480.5|49430.5|49457.5|49407.5|49491|49436|49453.5|49392.5|233
1699621500000|2023-11-10 13:05:00|49458.5|49408.5|49441|49391|49493.5|49430.5|49434|49370.5|212
1699621800000|2023-11-10 13:10:00|49441.5|49391.5|49496.5|49446.5|49511|49461|49440.5|49390.5|181
1699622100000|2023-11-10 13:15:00|49499.5|49449.5|49426|49376|49499.5|49449.5|49401|49351|240
1699622400000|2023-11-10 13:20:00|49426.5|49376.5|49437.5|49387.5|49446|49396|49418|49368|198
1699622700000|2023-11-10 13:25:00|49438.5|49388.5|49396|49346|49446|49396|49375.5|49325.5|240
1699623000000|2023-11-10 13:30:00|49390.5|49340.5|49394|49344|49403|49353|49376|49326|238
1699623300000|2023-11-10 13:35:00|49392|49342|49415.5|49365.5|49435.5|49385.5|49372|49322|188
1699623600000|2023-11-10 13:40:00|49413.5|49363.5|49390.5|49340.5|49443|49393|49385.5|49335.5|248
1699623900000|2023-11-10 13:45:00|49387|49337|49406|49356|49406|49356|49369.5|49319.5|195
1699624200000|2023-11-10 13:50:00|49407.5|49357.5|49375.5|49325.5|49407.5|49357.5|49362|49312|185
1699624500000|2023-11-10 13:55:00|49376|49326|49390.5|49340.5|49411|49361|49368.5|49318.5|230
1699624800000|2023-11-10 14:00:00|49391|49341|49405.5|49355.5|49412|49362|49390.5|49340.5|158
1699625100000|2023-11-10 14:05:00|49401|49351|49430.5|49380.5|49431|49381|49400.5|49350.5|122
1699625400000|2023-11-10 14:10:00|49428|49378|49415.5|49365.5|49440.5|49390.5|49405.5|49355.5|185
1699625700000|2023-11-10 14:15:00|49420.5|49370.5|49455.5|49405.5|49471|49421|49419|49369|190
1699626000000|2023-11-10 14:20:00|49454|49404|49465.5|49415.5|49490.5|49440.5|49450.5|49400.5|155
1699626300000|2023-11-10 14:25:00|49470.5|49420.5|49450.5|49400.5|49471|49421|49435.5|49385.5|144
1699626600000|2023-11-10 14:30:00|49451|49401|49495.5|49445.5|49516|49466|49440.5|49390.5|232
1699626900000|2023-11-10 14:35:00|49495|49445|49473|49423|49515|49465|49473|49421|222
1699627200000|2023-11-10 14:40:00|49475.5|49425.5|49435.5|49385.5|49476|49426|49435.5|49385.5|197
1699627500000|2023-11-10 14:45:00|49433.5|49383.5|49447|49397|49457|49407|49425.5|49375.5|201
1699627800000|2023-11-10 14:50:00|49445.5|49395.5|49450.5|49400.5|49482|49416|49442|49392|238
1699628100000|2023-11-10 14:55:00|49451|49401|49483|49433|49496|49436|49445.5|49395.5|186
1699628400000|2023-11-10 15:00:00|49482|49432|49536|49456|49556|49486|49482|49431.5|419
1699628700000|2023-11-10 15:05:00|49533|49453|49500.5|49450.5|49550|49491|49483.5|49433.5|331
1699629000000|2023-11-10 15:10:00|49501|49451|49465.5|49415.5|49518.5|49468.5|49460.5|49396|267
1699629300000|2023-11-10 15:15:00|49465|49415|49460.5|49410.5|49497|49447|49444|49394|287
1699629600000|2023-11-10 15:20:00|49461|49411|49485.5|49435.5|49500.5|49450.5|49460.5|49410.5|287
1699629900000|2023-11-10 15:25:00|49489|49439|49511|49461|49541|49491|49485.5|49435.5|246
1699630200000|2023-11-10 15:30:00|49512|49462|49480.5|49430.5|49516|49466|49460.5|49410.5|191
1699630500000|2023-11-10 15:35:00|49478|49428|49475.5|49425.5|49490.5|49440.5|49445.5|49395.5|232
1699630800000|2023-11-10 15:40:00|49476|49426|49445.5|49395.5|49483.5|49433.5|49445.5|49395.5|255
1699631100000|2023-11-10 15:45:00|49446.5|49396.5|49400.5|49350.5|49460.5|49410.5|49393.5|49343.5|212
1699631400000|2023-11-10 15:50:00|49396|49346|49415.5|49365.5|49425.5|49375.5|49390.5|49340.5|219
1699631700000|2023-11-10 15:55:00|49420|49370|49405.5|49355.5|49445.5|49395.5|49400.5|49350.5|177
1699632000000|2023-11-10 16:00:00|49410.5|49360.5|49400.5|49350.5|49410.5|49360.5|49382.5|49332.5|237
1699632300000|2023-11-10 16:05:00|49395.5|49345.5|49391|49311|49401|49351|49370|49290|200
1699632600000|2023-11-10 16:10:00|49395|49315|49355|49305|49408|49345|49345|49265|230
1699632900000|2023-11-10 16:15:00|49368|49288|49374.5|49324.5|49380.5|49330.5|49348.5|49276.5|194
1699633200000|2023-11-10 16:20:00|49375.5|49325.5|49383.5|49333.5|49385.5|49335.5|49365.5|49315.5|102
1699633500000|2023-11-10 16:25:00|49382.5|49332.5|49369.5|49319.5|49390.5|49340.5|49360.5|49310.5|136
1699633800000|2023-11-10 16:30:00|49370.5|49320.5|49370.5|49320.5|49391.5|49341.5|49369.5|49319.5|151
1699634100000|2023-11-10 16:35:00|49366.5|49316.5|49350.5|49300.5|49385.5|49335.5|49348.5|49298.5|159
1699634400000|2023-11-10 16:40:00|49345.5|49295.5|49330.5|49280.5|49350.5|49300.5|49325.5|49275.5|162
1699634700000|2023-11-10 16:45:00|49331.5|49281.5|49315.5|49265.5|49336.5|49286.5|49302.5|49242|109
1699635000000|2023-11-10 16:50:00|49318.5|49268.5|49299.5|49249.5|49320.5|49270.5|49289.5|49239.5|99
1699635300000|2023-11-10 16:55:00|49298.5|49248.5|49291.5|49241.5|49305.5|49255.5|49289.5|49239.5|117
1699635600000|2023-11-10 17:00:00|49289.5|49239.5|49291.5|49241.5|49304.5|49249.5|49279.5|49214.5|171
1699635900000|2023-11-10 17:05:00|49289.5|49239.5|49274.5|49224.5|49310|49245|49264.5|49206|96
1699636200000|2023-11-10 17:10:00|49273.5|49223.5|49289.5|49239.5|49299.5|49249.5|49264.5|49214.5|92
1699636500000|2023-11-10 17:15:00|49290.5|49240.5|49304.5|49254.5|49309.5|49259.5|49269.5|49215|110
1699636800000|2023-11-10 17:20:00|49303.5|49253.5|49309.5|49259.5|49321.5|49271.5|49289.5|49239.5|113
1699637100000|2023-11-10 17:25:00|49308.5|49258.5|49322.5|49272.5|49335.5|49285.5|49305|49236|121
1699637400000|2023-11-10 17:30:00|49324.5|49274.5|49320.5|49270.5|49335.5|49285.5|49312.5|49262.5|145
1699637700000|2023-11-10 17:35:00|49325.5|49275.5|49279.5|49229.5|49325.5|49275.5|49279.5|49229.5|120
1699638000000|2023-11-10 17:40:00|49284.5|49234.5|49294.5|49244.5|49294.5|49244.5|49274.5|49210|117
1699638300000|2023-11-10 17:45:00|49289.5|49239.5|49299.5|49249.5|49310.5|49260.5|49289.5|49239.5|121
1699638600000|2023-11-10 17:50:00|49294.5|49244.5|49285.5|49235.5|49325|49267.5|49284.5|49234.5|103
1699638900000|2023-11-10 17:55:00|49287.5|49237.5|49299.5|49249.5|49311.5|49255.5|49279.5|49229.5|128
1699639200000|2023-11-10 18:00:00|49295.5|49245.5|49303.5|49253.5|49310.5|49260.5|49274.5|49224.5|94
1699639500000|2023-11-10 18:05:00|49304.5|49254.5|49330.5|49280.5|49335.5|49285.5|49302.5|49252.5|113
1699639800000|2023-11-10 18:10:00|49335.5|49285.5|49357.5|49307.5|49360.5|49310.5|49330.5|49280.5|131
1699640100000|2023-11-10 18:15:00|49355.5|49305.5|49330|49280|49375|49325|49330|49280|111
1699640400000|2023-11-10 18:20:00|49335|49285|49325|49275|49335|49285|49315|49265|84
1699640700000|2023-11-10 18:25:00|49329.5|49279.5|49345|49295|49351|49301|49320|49270|153
1699641000000|2023-11-10 18:30:00|49344.5|49294.5|49350|49300|49355|49305|49327.5|49277.5|160
1699641300000|2023-11-10 18:35:00|49350.5|49300.5|49350|49300|49362.5|49312.5|49350|49300|86
1699641600000|2023-11-10 18:40:00|49348|49298|49359.5|49309.5|49373|49323|49345|49295|114
1699641900000|2023-11-10 18:45:00|49355|49305|49350|49300|49360|49310|49345|49295|111
1699642200000|2023-11-10 18:50:00|49355|49305|49365|49315|49375|49325|49350|49300|68
1699642500000|2023-11-10 18:55:00|49368|49318|49385|49335|49390|49340|49355|49305|61
1699642800000|2023-11-10 19:00:00|49386|49336|49355|49305|49386|49336|49355|49305|96
1699643100000|2023-11-10 19:05:00|49356|49306|49340|49290|49365|49315|49340|49290|106
1699643400000|2023-11-10 19:10:00|49338.5|49288.5|49315|49265|49345|49295|49310|49260|86
1699643700000|2023-11-10 19:15:00|49320|49270|49330|49280|49333|49283|49305|49255|100
1699644000000|2023-11-10 19:20:00|49333|49283|49327.5|49277.5|49335|49285|49311.5|49261.5|85
1699644300000|2023-11-10 19:25:00|49328.5|49278.5|49330|49280|49335.5|49285.5|49320|49270|100
1699644600000|2023-11-10 19:30:00|49335|49285|49335|49285|49338|49288|49325|49275|100
1699644900000|2023-11-10 19:35:00|49330|49280|49330|49280|49335.5|49285.5|49325|49275|90
1699645200000|2023-11-10 19:40:00|49330.5|49280.5|49340|49290|49340.5|49290.5|49330|49280|50
1699645500000|2023-11-10 19:45:00|49338|49288|49340|49290|49345|49295|49335|49285|62
1699645800000|2023-11-10 19:50:00|49335|49285|49360|49310|49363|49313|49335|49285|70
1699646100000|2023-11-10 19:55:00|49361|49311|49360|49310|49375.5|49325.5|49360|49310|54
1699877400000|2023-11-13 12:10:00|49347|49297|49362|49312|49370|49320|49326.5|49276.5|114
1699877700000|2023-11-13 12:15:00|49364|49314|49331.5|49281.5|49392.5|49323|49306.5|49242|159
1699878000000|2023-11-13 12:20:00|49332|49282|49372|49322|49386.5|49327.5|49332|49271.5|186
1699878300000|2023-11-13 12:25:00|49372.5|49322.5|49397.5|49347.5|49412.5|49347.5|49372|49307.5|123
1699878600000|2023-11-13 12:30:00|49397|49347|49442.5|49392.5|49445|49395|49387|49318|127
1699878900000|2023-11-13 12:35:00|49447.5|49397.5|49433|49383|49472|49402.5|49419.5|49369.5|168
1699879200000|2023-11-13 12:40:00|49434|49384|49447|49397|49459|49409|49427|49377|137
1699879500000|2023-11-13 12:45:00|49448|49398|49452|49402|49457|49407|49417|49367|139
1699879800000|2023-11-13 12:50:00|49453|49403|49442|49392|49459.5|49409.5|49414.5|49364.5|147
1699880100000|2023-11-13 12:55:00|49447|49397|49497|49447|49504.5|49452|49446|49396|184
1699880400000|2023-11-13 13:00:00|49496|49446|49482.5|49432.5|49512|49462|49472|49422|211
1699880700000|2023-11-13 13:05:00|49482|49432|49522.5|49472.5|49532.5|49482.5|49482|49432|112
1699881000000|2023-11-13 13:10:00|49524.5|49474.5|49544.5|49494.5|49544.5|49494.5|49507.5|49457.5|193
1699881300000|2023-11-13 13:15:00|49547.5|49497.5|49541.5|49491.5|49582|49527.5|49540.5|49478|184
1699881600000|2023-11-13 13:20:00|49542.5|49492.5|49564.5|49514.5|49571|49517.5|49517.5|49467.5|205
1699881900000|2023-11-13 13:25:00|49562.5|49512.5|49602|49522|49612|49547.5|49557.5|49507.5|175
1699882200000|2023-11-13 13:30:00|49597|49517|49592.5|49542.5|49602|49542.5|49562|49493|205
1699882500000|2023-11-13 13:35:00|49587.5|49537.5|49627.5|49577.5|49628.5|49578.5|49587.5|49537.5|226
1699882800000|2023-11-13 13:40:00|49623.5|49573.5|49643|49593|49658|49597.5|49602.5|49537.5|191
1699883100000|2023-11-13 13:45:00|49638|49588|49602.5|49552.5|49656|49593|49602.5|49552.5|152
1699883400000|2023-11-13 13:50:00|49597.5|49547.5|49618.5|49568.5|49622.5|49572.5|49592.5|49542.5|126
1699883700000|2023-11-13 13:55:00|49617.5|49567.5|49597.5|49547.5|49622.5|49572.5|49596.5|49539|164
1699884000000|2023-11-13 14:00:00|49596.5|49546.5|49606.5|49556.5|49612.5|49562.5|49569.5|49519.5|238
1699884300000|2023-11-13 14:05:00|49604.5|49554.5|49596.5|49546.5|49609.5|49559.5|49592.5|49542.5|160
1699884600000|2023-11-13 14:10:00|49597.5|49547.5|49582.5|49532.5|49611.5|49561.5|49582.5|49532.5|104
1699884900000|2023-11-13 14:15:00|49584.5|49534.5|49572.5|49522.5|49593.5|49543.5|49571.5|49521.5|135
1699885200000|2023-11-13 14:20:00|49574.5|49524.5|49562|49512|49597|49547|49562|49512|144
1699885500000|2023-11-13 14:25:00|49557|49507|49567|49517|49572.5|49522.5|49555|49505|178
1699885800000|2023-11-13 14:30:00|49566.5|49516.5|49612.5|49562.5|49627.5|49568|49562|49512|277
1699886100000|2023-11-13 14:35:00|49612|49562|49602|49552|49619|49569|49592|49542|219
1699886400000|2023-11-13 14:40:00|49600.5|49550.5|49557|49507|49602.5|49552.5|49552.5|49502.5|200
1699886700000|2023-11-13 14:45:00|49555|49505|49550.5|49500.5|49562.5|49512.5|49542|49492|222
1699887000000|2023-11-13 14:50:00|49549.5|49499.5|49547|49497|49553|49503|49522|49472|135
1699887300000|2023-11-13 14:55:00|49547.5|49497.5|49527|49477|49552.5|49502.5|49520|49470|236
1699887600000|2023-11-13 15:00:00|49527.5|49477.5|49476|49426|49532|49482|49474|49424|273
1699887900000|2023-11-13 15:05:00|49473|49423|49484.5|49434.5|49495.5|49445.5|49468|49418|243
1699888200000|2023-11-13 15:10:00|49486|49436|49477.5|49427.5|49491|49441|49470.5|49420.5|154
1699888500000|2023-11-13 15:15:00|49476|49426|49461|49411|49514.5|49451.5|49460.5|49410.5|187
1699888800000|2023-11-13 15:20:00|49458|49408|49458|49408|49466|49416|49449|49399|185
1699889100000|2023-11-13 15:25:00|49455|49405|49436|49386|49461|49411|49426|49376|165
1699889400000|2023-11-13 15:30:00|49431|49381|49431|49381|49441|49391|49425.5|49375.5|168
1699889700000|2023-11-13 15:35:00|49426|49376|49421|49371|49440|49390|49406|49356|144
1699890000000|2023-11-13 15:40:00|49420|49370|49401|49351|49431|49381|49396|49346|175
1699890300000|2023-11-13 15:45:00|49402.5|49352.5|49406|49356|49420.5|49370.5|49396|49346|250
1699890600000|2023-11-13 15:50:00|49405.5|49355.5|49391|49341|49407.5|49357.5|49373|49323|183
1699890900000|2023-11-13 15:55:00|49388.5|49338.5|49365.5|49315.5|49391|49341|49356|49306|167
1699891200000|2023-11-13 16:00:00|49361.5|49311.5|49356|49306|49376|49326|49349|49299|201
1699891500000|2023-11-13 16:05:00|49354|49304|49336|49286|49366|49316|49321|49271|186
1699891800000|2023-11-13 16:10:00|49338|49288|49341|49291|49350.5|49291|49325.5|49263.5|140
1699892100000|2023-11-13 16:15:00|49346|49296|49311|49261|49350|49300|49296|49246|121
1699892400000|2023-11-13 16:20:00|49313|49263|49306|49256|49336|49286|49305.5|49255.5|145
1699892700000|2023-11-13 16:25:00|49306.5|49256.5|49316|49266|49331|49281|49300|49250|183
1699893000000|2023-11-13 16:30:00|49321|49271|49326|49276|49331|49281|49311|49261|210
1699893300000|2023-11-13 16:35:00|49323.5|49273.5|49321|49271|49336|49286|49315.5|49265.5|188
1699893600000|2023-11-13 16:40:00|49317.5|49267.5|49326|49276|49330.5|49280.5|49315.5|49265.5|113
1699893900000|2023-11-13 16:45:00|49328|49278|49321|49271|49331|49281|49316|49266|128
1699894200000|2023-11-13 16:50:00|49320.5|49270.5|49336|49286|49346|49296|49316|49266|118
1699894500000|2023-11-13 16:55:00|49335.5|49285.5|49326|49276|49341|49291|49318|49268|106
1699894800000|2023-11-13 17:00:00|49328|49278|49327.5|49277.5|49343.5|49293.5|49315.5|49265.5|140
1699895100000|2023-11-13 17:05:00|49326|49276|49336|49286|49345.5|49295.5|49316|49266|101
1699895400000|2023-11-13 17:10:00|49335.5|49285.5|49359.5|49309.5|49361|49311|49331|49281|145
1699895700000|2023-11-13 17:15:00|49361|49311|49361|49311|49366|49316|49350.5|49300.5|134
1699896000000|2023-11-13 17:20:00|49360|49310|49330.5|49280.5|49361|49311|49330.5|49280.5|96
1699896300000|2023-11-13 17:25:00|49331.5|49281.5|49371|49321|49373.5|49323.5|49331|49281|133
1699896600000|2023-11-13 17:30:00|49372.5|49322.5|49376|49326|49386|49336|49371|49321|153
1699896900000|2023-11-13 17:35:00|49371.5|49321.5|49351|49301|49384.5|49331|49351|49301|110
1699897200000|2023-11-13 17:40:00|49351.5|49301.5|49371|49321|49371|49321|49351|49301|84
1699897500000|2023-11-13 17:45:00|49373|49323|49376|49326|49381|49331|49361|49311|155
1699897800000|2023-11-13 17:50:00|49375.5|49325.5|49366|49316|49376|49326|49365|49315|111
1699898100000|2023-11-13 17:55:00|49368.5|49318.5|49366|49316|49371|49321|49356|49306|107
1699898400000|2023-11-13 18:00:00|49361|49311|49366|49316|49376|49326|49360.5|49310.5|174
1699898700000|2023-11-13 18:05:00|49366.5|49316.5|49361|49311|49386|49336|49361|49311|127
1699899000000|2023-11-13 18:10:00|49361.5|49311.5|49321|49271|49361.5|49311.5|49316|49266|131
1699899300000|2023-11-13 18:15:00|49320.5|49270.5|49315.5|49265.5|49329.5|49276|49310.5|49248.5|136
1699899600000|2023-11-13 18:20:00|49320.5|49270.5|49316|49266|49341|49276|49306.5|49256|144
1699899900000|2023-11-13 18:25:00|49321|49271|49327|49277|49335|49285|49319|49269|105
1699900200000|2023-11-13 18:30:00|49328|49278|49325|49275|49341|49291|49311|49261|100
1699900500000|2023-11-13 18:35:00|49324|49274|49301.5|49251.5|49326|49276|49293|49243|159
1699900800000|2023-11-13 18:40:00|49301|49251|49286|49236|49311|49261|49280.5|49230.5|135
1699901100000|2023-11-13 18:45:00|49285|49235|49289|49239|49296|49246|49285|49235|89
1699901400000|2023-11-13 18:50:00|49290|49240|49296|49246|49306|49256|49284|49234|108
1699901700000|2023-11-13 18:55:00|49298|49248|49316|49266|49330|49266|49291|49241|108
1699902000000|2023-11-13 19:00:00|49313|49263|49296|49246|49316.5|49266.5|49295.5|49245.5|110
1699902300000|2023-11-13 19:05:00|49296.5|49246.5|49311|49261|49318|49266|49296|49236|108
1699902600000|2023-11-13 19:10:00|49310.5|49260.5|49305.5|49255.5|49327|49260.5|49300.5|49236|78
1699902900000|2023-11-13 19:15:00|49310|49260|49310.5|49260.5|49315.5|49265.5|49290.5|49240.5|108
1699903200000|2023-11-13 19:20:00|49311|49261|49295.5|49245.5|49316|49266|49295.5|49232.5|97
1699903500000|2023-11-13 19:25:00|49296|49246|49300.5|49250.5|49317|49258|49288.5|49235.5|81
1699903800000|2023-11-13 19:30:00|49300|49250|49315.5|49265.5|49321|49265.5|49295.5|49241|54
1699904100000|2023-11-13 19:35:00|49312.5|49262.5|49310.5|49260.5|49330|49265.5|49305|49240|58
1699904400000|2023-11-13 19:40:00|49311|49261|49315.5|49265.5|49316|49266|49310|49260|35
1699904700000|2023-11-13 19:45:00|49315|49265|49305.5|49255.5|49315.5|49265.5|49300.5|49250.5|44
1699905000000|2023-11-13 19:50:00|49301|49251|49300.5|49250.5|49315.5|49265.5|49300.5|49250.5|47
1699905300000|2023-11-13 19:55:00|49297.5|49247.5|49295.5|49245.5|49315|49250.5|49288.5|49231|100
1699963800000|2023-11-14 12:10:00|49224.5|49174.5|49243|49193|49278.5|49215.5|49221.5|49162.5|161
1699964100000|2023-11-14 12:15:00|49241|49191|49260|49210|49260.5|49210.5|49237|49187|156
1699964400000|2023-11-14 12:20:00|49261|49211|49235|49185|49275|49225|49230|49180|119
1699964700000|2023-11-14 12:25:00|49231|49181|49235.5|49185.5|49245.5|49195.5|49210|49160|100
1699965000000|2023-11-14 12:30:00|49235|49185|49240|49160|49260.5|49210.5|49225|49160|121
1699965300000|2023-11-14 12:35:00|49240.5|49160.5|49195|49145|49240.5|49180.5|49195|49145|111
1699965600000|2023-11-14 12:40:00|49195.5|49145.5|49215|49165|49232.5|49182.5|49195|49145|192
1699965900000|2023-11-14 12:45:00|49215.5|49165.5|49210|49160|49222.5|49172.5|49180|49130|135
1699966200000|2023-11-14 12:50:00|49205|49155|49190.5|49140.5|49210.5|49155|49150.5|49084.5|125
1699966500000|2023-11-14 12:55:00|49188|49138|49175.5|49125.5|49190.5|49140.5|49160.5|49110.5|189
1699966800000|2023-11-14 13:00:00|49175|49125|49120|49070|49175.5|49125.5|49115.5|49065.5|180
1699967100000|2023-11-14 13:05:00|49118|49068|49115|49065|49135.5|49085.5|49108|49045.5|242
1699967400000|2023-11-14 13:10:00|49113|49063|49108.5|49028.5|49115.5|49065.5|49085.5|49025.5|206
1699967700000|2023-11-14 13:15:00|49107.5|49027.5|49115.5|49065.5|49133.5|49070.5|49079.5|49014.5|247
1699968000000|2023-11-14 13:20:00|49110.5|49060.5|49127|49047|49138|49075.5|49095.5|49028|207
1699968300000|2023-11-14 13:25:00|49125.5|49045.5|49170.5|49066.5|49174|49080|49125.5|49043|211
1699968600000|2023-11-14 13:30:00|49188|49084|48744.5|48664.5|49188|49084|48704|48624|595
1699968900000|2023-11-14 13:35:00|48740|48660|48801.5|48721.5|48841|48773.5|48729|48649|492
1699969200000|2023-11-14 13:40:00|48804|48724|48759|48679|48811.5|48747.5|48749.5|48676|536
1699969500000|2023-11-14 13:45:00|48754|48674|48765.5|48715.5|48808|48739.5|48727.5|48659|511
1699969800000|2023-11-14 13:50:00|48769|48719|48786.5|48736.5|48875|48809.5|48766.5|48709.5|459
1699970100000|2023-11-14 13:55:00|48789|48739|48815.5|48765.5|48850|48783.5|48778.5|48718|458
1699970400000|2023-11-14 14:00:00|48819.5|48769.5|48824.5|48774.5|48875|48809.5|48809|48734.5|433
1699970700000|2023-11-14 14:05:00|48823.5|48773.5|48714.5|48664.5|48825.5|48775.5|48714.5|48663.5|412
1699971000000|2023-11-14 14:10:00|48718.5|48668.5|48714.5|48664.5|48751.5|48701.5|48714.5|48664.5|316
1699971300000|2023-11-14 14:15:00|48712.5|48662.5|48764.5|48714.5|48764.5|48714.5|48712.5|48662.5|283
1699971600000|2023-11-14 14:20:00|48762.5|48712.5|48714.5|48664.5|48785|48720|48714.5|48664.5|271
1699971900000|2023-11-14 14:25:00|48718|48668|48764|48714|48770|48720|48714.5|48664.5|350
1699972200000|2023-11-14 14:30:00|48764.5|48714.5|48734.5|48684.5|48790.5|48734.5|48729.5|48670|392
1699972500000|2023-11-14 14:35:00|48731|48681|48754.5|48704.5|48759.5|48709.5|48692|48642|355
1699972800000|2023-11-14 14:40:00|48753|48703|48759.5|48709.5|48789.5|48739.5|48749.5|48699.5|383
1699973100000|2023-11-14 14:45:00|48764.5|48714.5|48730|48680|48764.5|48714.5|48699.5|48646|355
1699973400000|2023-11-14 14:50:00|48734|48684|48769|48719|48774.5|48724.5|48729.5|48679.5|361
1699973700000|2023-11-14 14:55:00|48769.5|48719.5|48760|48710|48785|48735|48752|48702|290
1699974000000|2023-11-14 15:00:00|48763|48713|48787.5|48737.5|48794.5|48744.5|48752.5|48702.5|281
1699974300000|2023-11-14 15:05:00|48789.5|48739.5|48772.5|48722.5|48799.5|48749.5|48769.5|48719.5|267
1699974600000|2023-11-14 15:10:00|48769.5|48719.5|48760|48710|48775|48722.5|48750|48685|230
1699974900000|2023-11-14 15:15:00|48758.5|48708.5|48802.5|48752.5|48811.5|48761.5|48749.5|48699.5|251
1699975200000|2023-11-14 15:20:00|48803.5|48753.5|48792.5|48742.5|48822.5|48762|48783|48733|260
1699975500000|2023-11-14 15:25:00|48790|48740|48805|48755|48815|48765|48789|48739|256
1699975800000|2023-11-14 15:30:00|48802|48752|48839.5|48789.5|48845.5|48789.5|48795|48730|185
1699976100000|2023-11-14 15:35:00|48842.5|48792.5|48860|48810|48865|48815|48837.5|48775.5|245
1699976400000|2023-11-14 15:40:00|48858|48808|48870|48820|48872|48822|48849.5|48799.5|232
1699976700000|2023-11-14 15:45:00|48872|48822|48924|48874|48931|48881|48859.5|48809.5|247
1699977000000|2023-11-14 15:50:00|48926.5|48876.5|48920|48870|48969.5|48909.5|48918|48865|216
1699977300000|2023-11-14 15:55:00|48919|48869|48876.5|48826.5|48934|48884|48874|48824|236
1699977600000|2023-11-14 16:00:00|48879|48829|48859.5|48809.5|48888.5|48838.5|48854|48804|231
1699977900000|2023-11-14 16:05:00|48861.5|48811.5|48887.5|48837.5|48910.5|48854.5|48861.5|48811.5|203
1699978200000|2023-11-14 16:10:00|48884|48834|48848.5|48798.5|48889.5|48839.5|48839|48789|272
1699978500000|2023-11-14 16:15:00|48849|48799|48849|48799|48864|48814|48841.5|48791.5|260
1699978800000|2023-11-14 16:20:00|48849.5|48799.5|48849.5|48799.5|48870.5|48820.5|48829|48779|159
1699979100000|2023-11-14 16:25:00|48850.5|48800.5|48834.5|48784.5|48854.5|48804.5|48834.5|48784.5|159
1699979400000|2023-11-14 16:30:00|48829.5|48779.5|48849.5|48799.5|48849.5|48799.5|48829.5|48779.5|141
1699979700000|2023-11-14 16:35:00|48847.5|48797.5|48849.5|48799.5|48853.5|48803.5|48826.5|48776.5|143
1699980000000|2023-11-14 16:40:00|48850.5|48800.5|48819.5|48769.5|48850.5|48800.5|48814.5|48764.5|155
1699980300000|2023-11-14 16:45:00|48823.5|48773.5|48839.5|48789.5|48849|48792.5|48821|48754|109
1699980600000|2023-11-14 16:50:00|48834.5|48784.5|48855.5|48805.5|48866.5|48816.5|48819.5|48769.5|164
1699980900000|2023-11-14 16:55:00|48854.5|48804.5|48873.5|48823.5|48879.5|48829.5|48847.5|48797.5|165
1699981200000|2023-11-14 17:00:00|48874.5|48824.5|48873.5|48823.5|48878.5|48828.5|48863.5|48813.5|188
1699981500000|2023-11-14 17:05:00|48874.5|48824.5|48879.5|48829.5|48897|48839.5|48864.5|48808|175
1699981800000|2023-11-14 17:10:00|48880.5|48830.5|48905|48825|48911|48844.5|48871.5|48807|196
1699982100000|2023-11-14 17:15:00|48904|48824|48900|48820|48914|48849.5|48877.5|48814|109
1699982400000|2023-11-14 17:20:00|48901|48821|48889.5|48839.5|48901|48849.5|48879.5|48819|170
1699982700000|2023-11-14 17:25:00|48894.5|48844.5|48900.5|48850.5|48904.5|48854.5|48879.5|48829.5|120
1699983000000|2023-11-14 17:30:00|48899.5|48849.5|48894.5|48844.5|48909.5|48859.5|48889.5|48839.5|142
1699983300000|2023-11-14 17:35:00|48890.5|48840.5|48874.5|48824.5|48894.5|48844.5|48872.5|48822.5|135
1699983600000|2023-11-14 17:40:00|48875.5|48825.5|48884.5|48834.5|48893|48839.5|48864.5|48812|110
1699983900000|2023-11-14 17:45:00|48882.5|48832.5|48884.5|48834.5|48894.5|48844.5|48879.5|48829.5|113
1699984200000|2023-11-14 17:50:00|48882.5|48832.5|48889.5|48839.5|48909.5|48859.5|48874.5|48824.5|155
1699984500000|2023-11-14 17:55:00|48889|48839|48889.5|48839.5|48899.5|48849.5|48880|48830|195
1699984800000|2023-11-14 18:00:00|48889|48839|48864.5|48814.5|48889.5|48839.5|48864|48814|165
1699985100000|2023-11-14 18:05:00|48865|48815|48864.5|48814.5|48875.5|48825.5|48849|48799|151
1699985400000|2023-11-14 18:10:00|48865|48815|48879.5|48829.5|48893.5|48829.5|48864|48806|171
1699985700000|2023-11-14 18:15:00|48877|48827|48859.5|48809.5|48881.5|48831.5|48859.5|48809.5|108
1699986000000|2023-11-14 18:20:00|48854.5|48804.5|48834|48784|48864.5|48809.5|48829.5|48779.5|147
1699986300000|2023-11-14 18:25:00|48835|48785|48825|48775|48844.5|48794.5|48814|48764|158
1699986600000|2023-11-14 18:30:00|48829.5|48779.5|48839.5|48789.5|48839.5|48789.5|48819|48769|135
1699986900000|2023-11-14 18:35:00|48844.5|48794.5|48849.5|48799.5|48873.5|48809.5|48839|48774|147
1699987200000|2023-11-14 18:40:00|48847.5|48797.5|48849.5|48799.5|48870|48809.5|48839.5|48784.5|127
1699987500000|2023-11-14 18:45:00|48847.5|48797.5|48839.5|48789.5|48849.5|48799.5|48838.5|48788.5|123
1699987800000|2023-11-14 18:50:00|48836.5|48786.5|48824.5|48774.5|48839.5|48789.5|48821.5|48771.5|96
1699988100000|2023-11-14 18:55:00|48825.5|48775.5|48839.5|48789.5|48839.5|48789.5|48814.5|48764.5|119
1699988400000|2023-11-14 19:00:00|48839|48789|48847|48797|48850|48800|48838.5|48788.5|76
1699988700000|2023-11-14 19:05:00|48848|48798|48869.5|48819.5|48884.5|48834.5|48844|48794|95
1699989000000|2023-11-14 19:10:00|48864.5|48814.5|48834.5|48784.5|48865|48815|48829|48774|99
1699989300000|2023-11-14 19:15:00|48831.5|48781.5|48854.5|48804.5|48854.5|48804.5|48829|48779|169
1699989600000|2023-11-14 19:20:00|48853|48803|48854.5|48804.5|48859.5|48809.5|48846.5|48796.5|77
1699989900000|2023-11-14 19:25:00|48856|48806|48849.5|48799.5|48859.5|48809.5|48844|48794|102
1699990200000|2023-11-14 19:30:00|48849|48799|48829.5|48779.5|48849.5|48799.5|48824.5|48774.5|132
1699990500000|2023-11-14 19:35:00|48832|48782|48823.5|48773.5|48838.5|48784.5|48813|48753.5|111
1699990800000|2023-11-14 19:40:00|48821.5|48771.5|48823.5|48773.5|48823.5|48773.5|48818.5|48768.5|41
1699991100000|2023-11-14 19:45:00|48821.5|48771.5|48806.5|48756.5|48832.5|48782.5|48802.5|48752.5|94
1699991400000|2023-11-14 19:50:00|48809|48759|48816.5|48766.5|48817|48767|48796.5|48746.5|73
1699991700000|2023-11-14 19:55:00|48820|48770|48816.5|48766.5|48831.5|48771.5|48804|48746.5|83
1700050200000|2023-11-15 12:10:00|48877.5|48797.5|48877.5|48797.5|48877.5|48797.5|48877.5|48797.5|1
1700142300000|2023-11-16 13:45:00|48634.5|48584.5|48644.5|48594.5|48664.5|48614.5|48629.5|48579.5|186
1700142600000|2023-11-16 13:50:00|48639.5|48589.5|48664.5|48614.5|48667.5|48614.5|48599.5|48549.5|231
1700142900000|2023-11-16 13:55:00|48660|48610|48649.5|48599.5|48665.5|48615.5|48637.5|48587.5|235
1700143200000|2023-11-16 14:00:00|48651.5|48601.5|48739.5|48689.5|48739.5|48689.5|48650.5|48600.5|286
1700143500000|2023-11-16 14:05:00|48734.5|48684.5|48768.5|48718.5|48781.5|48731.5|48729.5|48679.5|210
1700143800000|2023-11-16 14:10:00|48773.5|48723.5|48793.5|48743.5|48803.5|48753.5|48755.5|48705.5|180
1700144100000|2023-11-16 14:15:00|48794.5|48744.5|48788.5|48738.5|48796.5|48746.5|48741.5|48683.5|316
1700144400000|2023-11-16 14:20:00|48791.5|48741.5|48798.5|48748.5|48834|48779|48763.5|48708.5|263
1700144700000|2023-11-16 14:25:00|48802.5|48752.5|48803.5|48753.5|48828.5|48778.5|48788.5|48738.5|272
1700145000000|2023-11-16 14:30:00|48802.5|48752.5|48748.5|48698.5|48802.5|48752.5|48743.5|48693.5|233
1700145300000|2023-11-16 14:35:00|48751.5|48701.5|48763.5|48713.5|48768.5|48718.5|48738.5|48688.5|207
1700145600000|2023-11-16 14:40:00|48762.5|48712.5|48763.5|48713.5|48788.5|48738.5|48738.5|48683.5|233
1700145900000|2023-11-16 14:45:00|48761.5|48711.5|48693.5|48643.5|48763.5|48713.5|48671.5|48621.5|233
1700146200000|2023-11-16 14:50:00|48698.5|48648.5|48737.5|48687.5|48753.5|48703.5|48678.5|48628.5|244
1700146500000|2023-11-16 14:55:00|48736.5|48686.5|48747.5|48697.5|48748.5|48698.5|48727.5|48677.5|168
1700146800000|2023-11-16 15:00:00|48748.5|48698.5|48738.5|48688.5|48766.5|48716.5|48736.5|48686.5|226
1700147100000|2023-11-16 15:05:00|48743.5|48693.5|48728.5|48678.5|48743.5|48693.5|48703.5|48653.5|275
1700147400000|2023-11-16 15:10:00|48733.5|48683.5|48768.5|48718.5|48778.5|48728.5|48713.5|48663.5|189
1700147700000|2023-11-16 15:15:00|48771.5|48721.5|48773.5|48723.5|48785.5|48730.5|48747.5|48697.5|224
1700148000000|2023-11-16 15:20:00|48774.5|48724.5|48738.5|48688.5|48774.5|48724.5|48738.5|48688.5|197
1700148300000|2023-11-16 15:25:00|48739.5|48689.5|48775.5|48725.5|48788.5|48738.5|48738.5|48688.5|227
1700148600000|2023-11-16 15:30:00|48776.5|48726.5|48739.5|48689.5|48778.5|48728.5|48734.5|48684.5|194
1700148900000|2023-11-16 15:35:00|48741.5|48691.5|48743.5|48693.5|48749.5|48699.5|48734.5|48684.5|187
1700149200000|2023-11-16 15:40:00|48748.5|48698.5|48789|48739|48789|48739|48748.5|48698.5|163
1700149500000|2023-11-16 15:45:00|48791|48741|48763.5|48713.5|48803|48751.5|48761.5|48711.5|216
1700149800000|2023-11-16 15:50:00|48768.5|48718.5|48813.5|48763.5|48813.5|48763.5|48761.5|48708.5|270
1700150100000|2023-11-16 15:55:00|48818.5|48768.5|48753.5|48703.5|48828.5|48778.5|48753.5|48703.5|187
1700150400000|2023-11-16 16:00:00|48757.5|48707.5|48818.5|48768.5|48824|48774|48757.5|48707.5|247
1700150700000|2023-11-16 16:05:00|48823.5|48773.5|48813.5|48763.5|48833.5|48783.5|48808.5|48758.5|169
1700151000000|2023-11-16 16:10:00|48812.5|48762.5|48849.5|48799.5|48904.5|48839.5|48803.5|48753.5|198
1700151300000|2023-11-16 16:15:00|48854.5|48804.5|48919.5|48869.5|48944.5|48879.5|48854.5|48804.5|183
1700151600000|2023-11-16 16:20:00|48921.5|48871.5|48959.5|48909.5|48959.5|48909.5|48919.5|48869.5|187
1700151900000|2023-11-16 16:25:00|48958.5|48908.5|49004.5|48954.5|49021.5|48971.5|48949.5|48899.5|171
1700152200000|2023-11-16 16:30:00|49008.5|48958.5|49004.5|48954.5|49034.5|48984.5|48999.5|48949.5|223
1700152500000|2023-11-16 16:35:00|49005.5|48955.5|49034.5|48984.5|49049.5|48999.5|48999.5|48949.5|121
1700152800000|2023-11-16 16:40:00|49036.5|48986.5|49078.5|49028.5|49092|49042|49024.5|48974.5|181
1700153100000|2023-11-16 16:45:00|49074.5|49024.5|49074.5|49024.5|49079.5|49029.5|49033.5|48983.5|239
1700153400000|2023-11-16 16:50:00|49069.5|49019.5|49067.5|49017.5|49074.5|49024.5|49039.5|48989.5|201
1700153700000|2023-11-16 16:55:00|49069.5|49019.5|49029.5|48979.5|49074.5|49024.5|49024.5|48974.5|135
1700154000000|2023-11-16 17:00:00|49028.5|48978.5|49014.5|48964.5|49039.5|48989.5|49014.5|48964.5|170
1700154300000|2023-11-16 17:05:00|49009.5|48959.5|48989.5|48939.5|49010.5|48960.5|48987.5|48937.5|188
1700154600000|2023-11-16 17:10:00|48984.5|48934.5|48934.5|48884.5|48994.5|48944.5|48934.5|48884.5|128
1700154900000|2023-11-16 17:15:00|48936.5|48886.5|48919.5|48869.5|48944.5|48894.5|48909.5|48859.5|197
1700155200000|2023-11-16 17:20:00|48924.5|48874.5|48924.5|48874.5|48934.5|48884.5|48913.5|48863.5|159
1700155500000|2023-11-16 17:25:00|48923.5|48873.5|48904.5|48854.5|48924.5|48874.5|48884.5|48834.5|98
1700155800000|2023-11-16 17:30:00|48906.5|48856.5|48889.5|48839.5|48919.5|48869.5|48884.5|48834.5|114
1700156100000|2023-11-16 17:35:00|48888.5|48838.5|48884.5|48834.5|48894.5|48844.5|48881.5|48831.5|137
1700156400000|2023-11-16 17:40:00|48891.5|48841.5|48859.5|48809.5|48894.5|48844.5|48854.5|48804.5|100
1700156700000|2023-11-16 17:45:00|48861.5|48811.5|48884.5|48834.5|48889.5|48839.5|48859.5|48809.5|140
1700157000000|2023-11-16 17:50:00|48882.5|48832.5|48884.5|48834.5|48894.5|48844.5|48874.5|48824.5|94
1700157300000|2023-11-16 17:55:00|48887.5|48837.5|48874.5|48824.5|48899.5|48849.5|48864.5|48814.5|101
1700157600000|2023-11-16 18:00:00|48869.5|48819.5|48836.5|48786.5|48879.5|48829.5|48833.5|48783.5|125
1700157900000|2023-11-16 18:05:00|48839.5|48789.5|48809|48759|48844.5|48794.5|48804|48754|138
1700158200000|2023-11-16 18:10:00|48804|48754|48813.5|48763.5|48831.5|48781.5|48798.5|48748.5|155
1700158500000|2023-11-16 18:15:00|48808.5|48758.5|48826.5|48776.5|48829.5|48779.5|48793.5|48743.5|94
1700158800000|2023-11-16 18:20:00|48827.5|48777.5|48813.5|48763.5|48839.5|48789.5|48813.5|48763.5|101
1700159100000|2023-11-16 18:25:00|48811.5|48761.5|48833.5|48783.5|48833.5|48783.5|48793.5|48743.5|130
1700159400000|2023-11-16 18:30:00|48829.5|48779.5|48825.5|48775.5|48839.5|48789.5|48822.5|48772.5|131
1700159700000|2023-11-16 18:35:00|48823.5|48773.5|48824|48774|48832.5|48782.5|48803.5|48753.5|121
1700160000000|2023-11-16 18:40:00|48829|48779|48834.5|48784.5|48846|48784.5|48818.5|48759|105
1700160300000|2023-11-16 18:45:00|48831.5|48781.5|48859.5|48809.5|48874.5|48824.5|48829.5|48779.5|81
1700160600000|2023-11-16 18:50:00|48858.5|48808.5|48869|48819|48870|48820|48854|48804|94
1700160900000|2023-11-16 18:55:00|48874|48824|48888|48838|48889.5|48839.5|48862|48812|98
1700161200000|2023-11-16 19:00:00|48889|48839|48904.5|48824.5|48904.5|48844.5|48884|48814|128
1700161500000|2023-11-16 19:05:00|48904|48824|48894|48844|48909.5|48849.5|48882.5|48824|96
1700161800000|2023-11-16 19:10:00|48895|48845|48889|48839|48895|48845|48879|48829|163
1700162100000|2023-11-16 19:15:00|48884|48834|48894|48844|48905|48855|48879|48829|159
1700162400000|2023-11-16 19:20:00|48893.5|48843.5|48890|48840|48900|48850|48884|48834|118
1700162700000|2023-11-16 19:25:00|48890.5|48840.5|48905.5|48855.5|48919.5|48861.5|48889|48839|122
1700163000000|2023-11-16 19:30:00|48908.5|48858.5|48890.5|48840.5|48909|48859|48888|48838|124
1700163300000|2023-11-16 19:35:00|48889|48839|48889|48839|48894.5|48844.5|48884|48834|99
1700163600000|2023-11-16 19:40:00|48887.5|48837.5|48884|48834|48899|48849|48884|48834|105
1700163900000|2023-11-16 19:45:00|48885|48835|48914|48864|48920|48870|48884|48834|73
1700164200000|2023-11-16 19:50:00|48915|48865|48924|48874|48925|48875|48914|48864|140
1700164500000|2023-11-16 19:55:00|48920.5|48870.5|48919|48869|48924.5|48874.5|48909|48859|96
1700223000000|2023-11-17 12:10:00|48812.5|48762.5|48818|48768|48852.5|48788|48807.5|48757.5|146
1700223300000|2023-11-17 12:15:00|48820|48770|48958.5|48908.5|48958.5|48908.5|48817.5|48767.5|253
1700223600000|2023-11-17 12:20:00|48960|48910|48957.5|48907.5|49003|48933|48932.5|48878.5|226
1700223900000|2023-11-17 12:25:00|48958|48908|48942.5|48892.5|48984|48928.5|48937.5|48887.5|166
1700224200000|2023-11-17 12:30:00|48943|48893|48845.5|48795.5|48953|48903|48837.5|48787.5|222
1700224500000|2023-11-17 12:35:00|48843.5|48793.5|48817.5|48767.5|48853|48803|48812.5|48754.5|157
1700224800000|2023-11-17 12:40:00|48815.5|48765.5|48822.5|48772.5|48822.5|48772.5|48792.5|48742.5|155
1700225100000|2023-11-17 12:45:00|48820.5|48770.5|48885.5|48835.5|48913|48842.5|48811.5|48761.5|214
1700225400000|2023-11-17 12:50:00|48882.5|48832.5|48848|48798|48883.5|48833.5|48840.5|48790.5|125
1700225700000|2023-11-17 12:55:00|48843|48793|48903|48853|48928|48858|48802.5|48739|261
1700226000000|2023-11-17 13:00:00|48898.5|48848.5|48873|48823|48928|48869.5|48868|48818|277
1700226300000|2023-11-17 13:05:00|48869.5|48819.5|48913|48863|48918|48868|48848|48798|241
1700226600000|2023-11-17 13:10:00|48913.5|48863.5|49033|48953|49060.5|48993.5|48912.5|48862.5|244
1700226900000|2023-11-17 13:15:00|49017.5|48967.5|49060.5|49010.5|49086|49023.5|48992.5|48928|292
1700227200000|2023-11-17 13:20:00|49059.5|49009.5|49051.5|49001.5|49086|49036|49033|48977.5|282
1700227500000|2023-11-17 13:25:00|49053|49003|49071.5|49021.5|49078|49028|49038|48988|251
1700227800000|2023-11-17 13:30:00|49070.5|49020.5|49072.5|48992.5|49118|49068|49052.5|48987|273
1700228100000|2023-11-17 13:35:00|49075|48995|49123|49073|49128|49078|49052.5|48990.5|327
1700228400000|2023-11-17 13:40:00|49121.5|49071.5|49140.5|49090.5|49158|49108|49118|49068|347
1700228700000|2023-11-17 13:45:00|49139.5|49089.5|49148|49098|49163.5|49113.5|49128|49078|237
1700229000000|2023-11-17 13:50:00|49144|49094|49188|49138|49204.5|49146|49143|49093|267
1700229300000|2023-11-17 13:55:00|49191.5|49141.5|49133|49083|49193.5|49143.5|49115.5|49060.5|334
1700229600000|2023-11-17 14:00:00|49138|49088|49083|49033|49143|49093|49064|49014|254
1700229900000|2023-11-17 14:05:00|49078|49028|49118|49068|49146.5|49096.5|49078|49028|270
1700230200000|2023-11-17 14:10:00|49122.5|49072.5|49133|49083|49146.5|49096.5|49118|49068|233
1700230500000|2023-11-17 14:15:00|49132|49082|49142.5|49092.5|49155|49105|49117.5|49053|192
1700230800000|2023-11-17 14:20:00|49143|49093|49143|49093|49173|49123|49142.5|49092.5|185
1700231100000|2023-11-17 14:25:00|49144.5|49094.5|49193.5|49143.5|49218.5|49168.5|49142.5|49092.5|235
1700231400000|2023-11-17 14:30:00|49193|49143|49160.5|49110.5|49217|49152.5|49148|49098|322
1700231700000|2023-11-17 14:35:00|49159.5|49109.5|49168|49118|49213|49163|49158.5|49108.5|249
1700232000000|2023-11-17 14:40:00|49173|49123|49133|49083|49203|49153|49128|49078|257
1700232300000|2023-11-17 14:45:00|49128|49078|49149.5|49099.5|49159.5|49109.5|49112.5|49062.5|277
1700232600000|2023-11-17 14:50:00|49153|49103|49168|49118|49183|49133|49142.5|49092.5|220
1700232900000|2023-11-17 14:55:00|49173|49123|49168|49118|49188|49138|49153|49103|264
1700233200000|2023-11-17 15:00:00|49170|49120|49183|49133|49183|49133|49133|49083|187
1700233500000|2023-11-17 15:05:00|49178|49128|49178|49128|49188|49138|49162|49112|139
1700233800000|2023-11-17 15:10:00|49179|49129|49203|49153|49258|49203.5|49177.5|49127.5|262
1700234100000|2023-11-17 15:15:00|49207.5|49157.5|49193|49143|49210.5|49158|49178|49128|237
1700234400000|2023-11-17 15:20:00|49192|49142|49163|49113|49203|49153|49162|49112|274
1700234700000|2023-11-17 15:25:00|49162.5|49112.5|49183|49133|49204|49154|49162.5|49112.5|213
1700235000000|2023-11-17 15:30:00|49183.5|49133.5|49243|49193|49248|49198|49178.5|49128.5|206
1700235300000|2023-11-17 15:35:00|49238.5|49188.5|49228|49178|49250|49200|49213|49163|260
1700235600000|2023-11-17 15:40:00|49229|49179|49208|49158|49253|49203|49208|49158|172
1700235900000|2023-11-17 15:45:00|49210.5|49160.5|49203|49153|49220.5|49170.5|49198|49148|213
1700236200000|2023-11-17 15:50:00|49203.5|49153.5|49168|49118|49211.5|49161.5|49167.5|49117.5|155
1700236500000|2023-11-17 15:55:00|49166.5|49116.5|49143|49093|49167.5|49117.5|49137|49087|167
1700236800000|2023-11-17 16:00:00|49148|49098|49178|49128|49182.5|49132.5|49133|49083|205
1700237100000|2023-11-17 16:05:00|49180|49130|49173|49123|49198|49148|49173|49123|166
1700237400000|2023-11-17 16:10:00|49175|49125|49168|49118|49185.5|49135.5|49147.5|49097.5|164
1700237700000|2023-11-17 16:15:00|49171|49121|49195.5|49145.5|49208|49158|49162.5|49112.5|143
1700238000000|2023-11-17 16:20:00|49193|49143|49190.5|49140.5|49203|49153|49177.5|49127.5|157
1700238300000|2023-11-17 16:25:00|49193|49143|49212.5|49162.5|49243.5|49193.5|49193|49143|238
1700238600000|2023-11-17 16:30:00|49213|49163|49203|49153|49243|49193|49203|49153|148
1700238900000|2023-11-17 16:35:00|49198.5|49148.5|49208|49158|49208|49158|49193|49143|131
1700239200000|2023-11-17 16:40:00|49210|49160|49211|49161|49233|49183|49207.5|49157.5|150
1700239500000|2023-11-17 16:45:00|49212|49162|49212.5|49162.5|49228.5|49178.5|49202.5|49152.5|128
1700239800000|2023-11-17 16:50:00|49213.5|49163.5|49207.5|49157.5|49217.5|49167.5|49192.5|49142.5|115
1700240100000|2023-11-17 16:55:00|49202.5|49152.5|49192.5|49142.5|49212.5|49162.5|49186.5|49136.5|128
1700240400000|2023-11-17 17:00:00|49191.5|49141.5|49176.5|49126.5|49197.5|49147.5|49167.5|49117.5|146
1700240700000|2023-11-17 17:05:00|49177.5|49127.5|49182.5|49132.5|49183.5|49133.5|49165.5|49115.5|84
1700241000000|2023-11-17 17:10:00|49178.5|49128.5|49122.5|49072.5|49198|49147.5|49117.5|49067.5|156
1700241300000|2023-11-17 17:15:00|49117.5|49067.5|49107.5|49057.5|49122.5|49072.5|49077.5|49027.5|140
1700241600000|2023-11-17 17:20:00|49109.5|49059.5|49127.5|49077.5|49140|49082.5|49102.5|49052.5|141
1700241900000|2023-11-17 17:25:00|49126.5|49076.5|49147.5|49097.5|49157.5|49107.5|49126.5|49076.5|132
1700242200000|2023-11-17 17:30:00|49142.5|49092.5|49123.5|49073.5|49147.5|49097.5|49117.5|49055|91
1700242500000|2023-11-17 17:35:00|49124.5|49074.5|49117.5|49067.5|49153|49088|49112.5|49058|106
1700242800000|2023-11-17 17:40:00|49122.5|49072.5|49087.5|49037.5|49122.5|49072.5|49085.5|49035.5|84
1700243100000|2023-11-17 17:45:00|49091.5|49041.5|49082.5|49032.5|49097.5|49047.5|49077.5|49015|101
1700243400000|2023-11-17 17:50:00|49083.5|49033.5|49097.5|49047.5|49102.5|49052.5|49077.5|49027.5|89
1700243700000|2023-11-17 17:55:00|49095.5|49045.5|49102.5|49052.5|49117.5|49067.5|49092.5|49042.5|73
1700244000000|2023-11-17 18:00:00|49100.5|49050.5|49117.5|49067.5|49120.5|49070.5|49098.5|49048.5|67
1700244300000|2023-11-17 18:05:00|49118.5|49068.5|49123.5|49073.5|49123.5|49073.5|49107.5|49057.5|104
1700244600000|2023-11-17 18:10:00|49128.5|49078.5|49113.5|49063.5|49133.5|49083.5|49108.5|49058.5|96
1700244900000|2023-11-17 18:15:00|49112.5|49062.5|49135|49055|49136|49069|49094.5|49044.5|51
1700245200000|2023-11-17 18:20:00|49118|49068|49118.5|49068.5|49134|49078.5|49113.5|49054|64
1700245500000|2023-11-17 18:25:00|49119.5|49069.5|49138.5|49088.5|49154|49089.5|49111.5|49056|50
1700245800000|2023-11-17 18:30:00|49143.5|49093.5|49163.5|49113.5|49173.5|49123.5|49138.5|49078|107
1700246100000|2023-11-17 18:35:00|49161.5|49111.5|49168.5|49118.5|49179|49128.5|49158.5|49095|98
1700246400000|2023-11-17 18:40:00|49172.5|49122.5|49168.5|49118.5|49198|49129|49156|49101|93
1700246700000|2023-11-17 18:45:00|49163.5|49113.5|49173.5|49123.5|49183.5|49133.5|49163.5|49113.5|63
1700247000000|2023-11-17 18:50:00|49178.5|49128.5|49189.5|49139.5|49219|49159.5|49168.5|49118.5|68
1700247300000|2023-11-17 18:55:00|49189|49139|49229.5|49179.5|49231.5|49181.5|49189|49139|96
1700247600000|2023-11-17 19:00:00|49226.5|49176.5|49214.5|49164.5|49228.5|49178.5|49204.5|49154.5|100
1700247900000|2023-11-17 19:05:00|49209.5|49159.5|49224.5|49174.5|49249|49189.5|49209.5|49159.5|78
1700248200000|2023-11-17 19:10:00|49225.5|49175.5|49229.5|49179.5|49242|49184.5|49224.5|49162|105
1700248500000|2023-11-17 19:15:00|49234.5|49184.5|49219.5|49169.5|49238|49184.5|49214|49149|83
1700248800000|2023-11-17 19:20:00|49220.5|49170.5|49259.5|49209.5|49266.5|49216.5|49219.5|49169.5|65
1700249100000|2023-11-17 19:25:00|49255.5|49205.5|49264.5|49214.5|49269.5|49219.5|49246.5|49196.5|82
1700249400000|2023-11-17 19:30:00|49263.5|49213.5|49264.5|49214.5|49274.5|49224.5|49254.5|49204.5|91
1700249700000|2023-11-17 19:35:00|49260.5|49210.5|49269.5|49219.5|49284|49224.5|49259|49195|58
1700250000000|2023-11-17 19:40:00|49264.5|49214.5|49249.5|49199.5|49279|49219.5|49245.5|49195.5|95
1700250300000|2023-11-17 19:45:00|49254.5|49204.5|49259.5|49209.5|49277|49214.5|49244.5|49185|64
1700250600000|2023-11-17 19:50:00|49254.5|49204.5|49259.5|49209.5|49274|49209.5|49251.5|49192|77
1700250900000|2023-11-17 19:55:00|49258.5|49208.5|49269.5|49219.5|49269.5|49219.5|49244.5|49194.5|43
1700482200000|2023-11-20 12:10:00|49187|49137|49273|49223|49277|49227|49187|49137|72
1700482500000|2023-11-20 12:15:00|49267|49217|49252|49202|49267|49217|49252|49202|23
1700483100000|2023-11-20 12:25:00|49227|49177|49237.5|49187.5|49252.5|49192|49222|49172|33
1700483400000|2023-11-20 12:30:00|49237|49187|49172|49122|49252|49202|49157|49107|218
1700483700000|2023-11-20 12:35:00|49173|49123|49209.5|49159.5|49212|49162|49167|49117|198
1700484000000|2023-11-20 12:40:00|49211.5|49161.5|49227|49177|49237|49187|49197.5|49147.5|133
1700484300000|2023-11-20 12:45:00|49229.5|49179.5|49238.5|49188.5|49247.5|49197.5|49222|49172|134
1700484600000|2023-11-20 12:50:00|49237|49187|49162|49112|49239.5|49189.5|49162|49112|119
1700484900000|2023-11-20 12:55:00|49152|49102|49142|49092|49165.5|49115.5|49137|49087|143
1700485200000|2023-11-20 13:00:00|49140|49090|49086.5|49036.5|49142|49092|49086.5|49036.5|208
1700485500000|2023-11-20 13:05:00|49088|49038|49041.5|48991.5|49098|49048|49031.5|48971.5|184
1700485800000|2023-11-20 13:10:00|49042|48992|49021.5|48971.5|49046.5|48996.5|49001.5|48946.5|189
1700486100000|2023-11-20 13:15:00|49020|48970|49035.5|48985.5|49036|48985.5|49001|48936|182
1700486400000|2023-11-20 13:20:00|49036|48986|49053|49003|49073|49011|49033.5|48972.5|200
1700486700000|2023-11-20 13:25:00|49052|49002|49035.5|48985.5|49068|49006|49025.5|48972|255
1700487000000|2023-11-20 13:30:00|49037|48987|49035.5|48985.5|49056|49006|49025.5|48975.5|199
1700487300000|2023-11-20 13:35:00|49036|48986|49031|48981|49053|48995.5|49023.5|48973|199
1700487600000|2023-11-20 13:40:00|49030.5|48980.5|48988|48938|49031|48981|48985.5|48935.5|182
1700487900000|2023-11-20 13:45:00|48987|48937|48989|48939|49016|48951|48980.5|48922|182
1700488200000|2023-11-20 13:50:00|48990|48940|48980.5|48930.5|49014|48948.5|48960.5|48896|127
1700488500000|2023-11-20 13:55:00|48978.5|48928.5|48990.5|48940.5|49000.5|48950.5|48970.5|48920.5|130
1700488800000|2023-11-20 14:00:00|48991|48941|48970.5|48890.5|48991|48941|48945|48883|144
1700489100000|2023-11-20 14:05:00|48971.5|48891.5|48940.5|48890.5|48986|48925.5|48940.5|48879|166
1700489400000|2023-11-20 14:10:00|48945.5|48895.5|48950.5|48900.5|48966|48901|48935.5|48870.5|129
1700489700000|2023-11-20 14:15:00|48965|48885|48990.5|48910.5|48991|48922|48945.5|48885|131
1700490000000|2023-11-20 14:20:00|48993.5|48913.5|48975.5|48925.5|49005|48940.5|48974|48905.5|104
1700490300000|2023-11-20 14:25:00|48976|48926|48990.5|48940.5|49011|48941|48975.5|48921.5|118
1700490600000|2023-11-20 14:30:00|48985.5|48935.5|48974.5|48924.5|49001.5|48941|48960.5|48907.5|224
1700490900000|2023-11-20 14:35:00|48976|48926|48946|48896|48984|48934|48928|48878|238
1700491200000|2023-11-20 14:40:00|48941|48891|48885|48835|48951|48901|48880|48816|142
1700491500000|2023-11-20 14:45:00|48888|48838|48875.5|48825.5|48890|48840|48850.5|48800.5|219
1700491800000|2023-11-20 14:50:00|48872.5|48822.5|48860.5|48810.5|48880|48825.5|48847.5|48797.5|223
1700492100000|2023-11-20 14:55:00|48860|48810|48840.5|48790.5|48885|48820.5|48835.5|48785.5|167
1700492400000|2023-11-20 15:00:00|48837.5|48787.5|48875|48825|48900|48836.5|48835.5|48785|187
1700492700000|2023-11-20 15:05:00|48875.5|48825.5|48902.5|48822.5|48910.5|48848|48865|48808.5|164
1700493000000|2023-11-20 15:10:00|48904.5|48824.5|48857.5|48807.5|48905.5|48840.5|48855|48805|174
1700493300000|2023-11-20 15:15:00|48855|48805|48860|48810|48870.5|48820.5|48840|48786.5|188
1700493600000|2023-11-20 15:20:00|48861|48811|48885|48805|48890|48825.5|48840|48786|191
1700493900000|2023-11-20 15:25:00|48890|48810|48840.5|48790.5|48890|48825.5|48835|48770|167
1700494200000|2023-11-20 15:30:00|48835.5|48785.5|48835|48785|48855.5|48805.5|48830|48770.5|174
1700494500000|2023-11-20 15:35:00|48838.5|48788.5|48840|48790|48860|48805|48830|48770|204
1700494800000|2023-11-20 15:40:00|48840.5|48790.5|48825|48775|48848|48798|48810|48760|184
1700495100000|2023-11-20 15:45:00|48824.5|48774.5|48810.5|48760.5|48830.5|48780.5|48790|48735.5|178
1700495400000|2023-11-20 15:50:00|48815|48765|48825|48775|48825.5|48775.5|48805|48755|158
1700495700000|2023-11-20 15:55:00|48830|48780|48820|48770|48845|48795|48815|48752.5|137
1700496000000|2023-11-20 16:00:00|48839.5|48759.5|48840|48790|48862.5|48798|48823|48759.5|119
1700496300000|2023-11-20 16:05:00|48838|48788|48870|48820|48887.5|48821|48838|48776.5|139
1700496600000|2023-11-20 16:10:00|48868|48818|48880|48830|48895.5|48830|48868|48800.5|124
1700496900000|2023-11-20 16:15:00|48895.5|48815.5|48870|48820|48895.5|48830|48855|48791.5|112
1700497200000|2023-11-20 16:20:00|48882.5|48802.5|48865|48815|48895.5|48830|48860|48795.5|112
1700497500000|2023-11-20 16:25:00|48880.5|48800.5|48881.5|48801.5|48895.5|48830|48855|48788.5|125
1700497800000|2023-11-20 16:30:00|48880.5|48800.5|48855|48805|48884.5|48815|48850|48785.5|127
1700498100000|2023-11-20 16:35:00|48868.5|48788.5|48875|48825|48900.5|48835|48850|48785.5|134
1700498400000|2023-11-20 16:40:00|48887.5|48807.5|48865|48815|48895.5|48830|48860|48796.5|148
1700498700000|2023-11-20 16:45:00|48870|48820|48880|48800|48890.5|48825|48865|48800|106
1700499000000|2023-11-20 16:50:00|48880.5|48800.5|48860|48810|48880.5|48815|48860|48795.5|43
1700499300000|2023-11-20 16:55:00|48863|48813|48875|48825|48895.5|48830|48860|48800.5|125
1700499600000|2023-11-20 17:00:00|48890.5|48810.5|48875|48825|48900.5|48837|48870|48805.5|88
1700499900000|2023-11-20 17:05:00|48888.5|48808.5|48880|48830|48900.5|48835|48865|48800.5|98
1700500200000|2023-11-20 17:10:00|48895.5|48815.5|48895|48815|48908.5|48845|48880|48815|143
1700500500000|2023-11-20 17:15:00|48894|48814|48870|48820|48895.5|48835|48870|48806.5|71
1700500800000|2023-11-20 17:20:00|48883.5|48803.5|48860|48810|48889.5|48825|48860|48795.5|136
1700501100000|2023-11-20 17:25:00|48859|48809|48876.5|48796.5|48885.5|48820|48855|48790.5|72
1700501400000|2023-11-20 17:30:00|48860|48810|48879.5|48799.5|48893.5|48830|48860|48795.5|150
1700501700000|2023-11-20 17:35:00|48865|48815|48875|48825|48890.5|48825|48865|48801.5|76
1700502000000|2023-11-20 17:40:00|48892.5|48812.5|48890|48840|48915.5|48850|48880|48812.5|129
1700502300000|2023-11-20 17:45:00|48893|48843|48895|48845|48914.5|48850|48885|48820.5|90
1700502600000|2023-11-20 17:50:00|48896|48846|48890|48840|48929.5|48863|48890|48827.5|84
1700502900000|2023-11-20 17:55:00|48906.5|48826.5|48880|48830|48920.5|48855|48875|48810.5|91
1700503200000|2023-11-20 18:00:00|48883|48833|48770|48720|48912.5|48846|48760.5|48680.5|347
1700503500000|2023-11-20 18:05:00|48785.5|48705.5|48811.5|48731.5|48818.5|48756|48770|48705.5|330
1700503800000|2023-11-20 18:10:00|48796|48746|48725|48675|48810.5|48746|48715|48654.5|269
1700504100000|2023-11-20 18:15:00|48720|48670|48725|48675|48755.5|48691|48695|48630|149
1700504400000|2023-11-20 18:20:00|48723|48673|48730.5|48650.5|48741.5|48675|48705|48641.5|199
1700504700000|2023-11-20 18:25:00|48733.5|48653.5|48710|48660|48744.5|48681|48710|48645.5|187
1700505000000|2023-11-20 18:30:00|48726.5|48646.5|48695|48645|48735.5|48670|48690|48627.5|153
1700505300000|2023-11-20 18:35:00|48693|48643|48705|48655|48722.5|48655|48685|48618.5|152
1700505600000|2023-11-20 18:40:00|48703|48653|48715|48665|48730|48665|48695|48630.5|87
1700505900000|2023-11-20 18:45:00|48710|48660|48751.5|48671.5|48753.5|48690|48710|48649.5|98
1700506200000|2023-11-20 18:50:00|48735|48685|48725|48675|48754.5|48693|48720|48658.5|128
1700506500000|2023-11-20 18:55:00|48720|48670|48771|48721|48793.5|48730|48720|48657.5|151
1700506800000|2023-11-20 19:00:00|48770|48720|48781|48731|48800.5|48736|48763|48700.5|137
1700507100000|2023-11-20 19:05:00|48780|48730|48725|48675|48785.5|48730|48725|48659.5|148
1700507400000|2023-11-20 19:10:00|48740.5|48660.5|48725|48645|48752.5|48691|48710|48645|78
1700507700000|2023-11-20 19:15:00|48728|48648|48716|48666|48740.5|48676|48709|48645|123
1700508000000|2023-11-20 19:20:00|48728|48678|48725|48675|48748.5|48686|48720|48655.5|66
1700508300000|2023-11-20 19:25:00|48740.5|48660.5|48742.5|48662.5|48751.5|48680|48720|48655.5|85
1700508600000|2023-11-20 19:30:00|48741|48661|48766|48716|48781|48716|48726|48660.5|98
1700508900000|2023-11-20 19:35:00|48767|48717|48756|48706|48816|48751|48751|48685.5|143
1700509200000|2023-11-20 19:40:00|48769.5|48689.5|48746|48666|48769.5|48706|48735.5|48660.5|88
1700509500000|2023-11-20 19:45:00|48743.5|48663.5|48750.5|48670.5|48755.5|48691|48726|48660.5|139
1700509800000|2023-11-20 19:50:00|48751.5|48671.5|48753.5|48673.5|48766|48691|48736|48665.5|75
1700510100000|2023-11-20 19:55:00|48736|48686|48731|48681|48751|48686|48721|48656.5|81
1700568600000|2023-11-21 12:10:00|48690|48640|48726|48676|48738|48688|48683|48633|120
1700568900000|2023-11-21 12:15:00|48731|48681|48690.5|48610.5|48731|48681|48661|48595.5|224
1700569200000|2023-11-21 12:20:00|48695.5|48615.5|48753|48703|48759|48709|48685.5|48615.5|203
1700569500000|2023-11-21 12:25:00|48752|48702|48786|48736|48796.5|48741.5|48712|48662|299
1700569800000|2023-11-21 12:30:00|48785|48735|48861|48811|48879.5|48829.5|48771|48721|238
1700570100000|2023-11-21 12:35:00|48856|48806|48856|48806|48887|48837|48836.5|48786.5|210
1700570400000|2023-11-21 12:40:00|48854|48804|48886|48836|48916|48866|48850|48800|172
1700570700000|2023-11-21 12:45:00|48887|48837|48881|48831|48901|48851|48881|48831|162
1700571000000|2023-11-21 12:50:00|48880|48830|48922|48872|48924|48874|48869|48819|156
1700571300000|2023-11-21 12:55:00|48927|48877|48942|48892|48947|48897|48908|48847|224
1700571600000|2023-11-21 13:00:00|48939|48889|48913|48863|48947|48897|48907|48857|212
1700571900000|2023-11-21 13:05:00|48914|48864|48972|48922|48984.5|48927|48914|48864|191
1700572200000|2023-11-21 13:10:00|48971|48921|49046.5|48966.5|49046.5|48977|48971|48921|214
1700572500000|2023-11-21 13:15:00|49048.5|48968.5|49000|48950|49051.5|48976.5|48996.5|48936.5|224
1700572800000|2023-11-21 13:20:00|48999|48949|48952|48902|49022|48972|48952|48902|245
1700573100000|2023-11-21 13:25:00|48954|48904|48932|48882|48957|48907|48922|48872|146
1700573400000|2023-11-21 13:30:00|48929|48879|48962|48912|48972|48922|48907|48857|284
1700573700000|2023-11-21 13:35:00|48964|48914|48926.5|48846.5|48982|48932|48912|48846.5|245
1700574000000|2023-11-21 13:40:00|48911.5|48861.5|48942|48892|48966|48896.5|48899|48849|268
1700574300000|2023-11-21 13:45:00|48941.5|48891.5|48991|48941|49012|48962|48931.5|48866.5|199
1700574600000|2023-11-21 13:50:00|48989|48939|49004|48954|49022|48972|48986|48936|209
1700574900000|2023-11-21 13:55:00|49007|48957|48996|48946|49022|48972|48995|48945|213
1700575200000|2023-11-21 14:00:00|48995|48945|48981|48931|48998|48948|48971|48921|185
1700575500000|2023-11-21 14:05:00|48982|48932|48961|48911|48996|48946|48961|48911|128
1700575800000|2023-11-21 14:10:00|48963|48913|48926|48876|48963|48913|48921|48871|190
1700576100000|2023-11-21 14:15:00|48921|48871|48921|48871|48945|48895|48911|48861|159
1700576400000|2023-11-21 14:20:00|48916|48866|48921|48871|48931.5|48881|48911|48851.5|157
1700576700000|2023-11-21 14:25:00|48923|48873|48911|48861|48926|48876|48859|48809|157
1700577000000|2023-11-21 14:30:00|48916|48866|48901|48851|48930|48880|48881|48831|244
1700577300000|2023-11-21 14:35:00|48896|48846|48936|48886|48946|48896|48891|48841|234
1700577600000|2023-11-21 14:40:00|48941|48891|48926|48876|48941|48891|48896|48846|218
1700577900000|2023-11-21 14:45:00|48928|48878|48951|48901|48951|48901|48906|48856|172
1700578200000|2023-11-21 14:50:00|48946|48896|48941|48891|48951|48901|48921|48871|151
1700578500000|2023-11-21 14:55:00|48943|48893|48956|48906|48981|48931|48941|48891|134
1700578800000|2023-11-21 15:00:00|48961|48911|48953|48903|48966|48916|48907.5|48857.5|190
1700579100000|2023-11-21 15:05:00|48954|48904|48946|48896|48991|48941|48943|48893|215
1700579400000|2023-11-21 15:10:00|48944|48894|49041.5|48991.5|49056|49006|48941|48891|199
1700579700000|2023-11-21 15:15:00|49038.5|48988.5|49016.5|48966.5|49073|49022|49011.5|48961.5|297
1700580000000|2023-11-21 15:20:00|49024.5|48974.5|49061.5|49011.5|49061.5|49011.5|49021.5|48971.5|176
1700580300000|2023-11-21 15:25:00|49066.5|49016.5|49066.5|49016.5|49096.5|49046.5|49064.5|49014.5|218
1700580600000|2023-11-21 15:30:00|49071|49021|49056.5|49006.5|49081.5|49031.5|49056.5|49006.5|211
1700580900000|2023-11-21 15:35:00|49051.5|49001.5|49045|48995|49052|49002|49031.5|48981.5|108
1700581200000|2023-11-21 15:40:00|49047|48997|49066.5|49016.5|49086.5|49036.5|49042|48992|157
1700581500000|2023-11-21 15:45:00|49066|49016|49061.5|49011.5|49081.5|49031.5|49056.5|49006.5|166
1700581800000|2023-11-21 15:50:00|49065|49015|49051.5|49001.5|49086|49036|49051.5|49001.5|117
1700582100000|2023-11-21 15:55:00|49056.5|49006.5|49081.5|49031.5|49081.5|49031.5|49056.5|49006.5|156
1700582400000|2023-11-21 16:00:00|49079|49029|49056.5|49006.5|49082|49032|49056.5|49006.5|209
1700582700000|2023-11-21 16:05:00|49057|49007|49051.5|49001.5|49081.5|49031.5|49046.5|48996.5|186
1700583000000|2023-11-21 16:10:00|49051|49001|49081.5|49031.5|49087|49037|49031.5|48981.5|162
1700583300000|2023-11-21 16:15:00|49081|49031|49085|49035|49089.5|49039.5|49061.5|49011.5|180
1700583600000|2023-11-21 16:20:00|49086|49036|49082|49032|49097|49047|49071.5|49021.5|182
1700583900000|2023-11-21 16:25:00|49081.5|49031.5|49091.5|49041.5|49097|49047|49081.5|49031.5|154
1700584200000|2023-11-21 16:30:00|49096.5|49046.5|49071.5|49021.5|49097|49047|49071.5|49021.5|134
1700584500000|2023-11-21 16:35:00|49066.5|49016.5|49076.5|49026.5|49087|49037|49056.5|49006.5|102
1700584800000|2023-11-21 16:40:00|49081.5|49031.5|49111.5|49061.5|49126.5|49076.5|49076.5|49026.5|172
1700585100000|2023-11-21 16:45:00|49110|49060|49091.5|49041.5|49121.5|49071.5|49089|49039|83
1700585400000|2023-11-21 16:50:00|49094|49044|49091|49041|49102|49052|49081.5|49031.5|104
1700585700000|2023-11-21 16:55:00|49091.5|49041.5|49121|49071|49127|49077|49087|49037|128
1700586000000|2023-11-21 17:00:00|49122|49072|49117|49067|49132|49082|49107|49057|74
1700586300000|2023-11-21 17:05:00|49118|49068|49132|49082|49137|49087|49107|49057|90
1700586600000|2023-11-21 17:10:00|49135.5|49085.5|49167|49117|49177|49127|49135.5|49085.5|113
1700586900000|2023-11-21 17:15:00|49172|49122|49167|49117|49192|49142|49157|49107|103
1700587200000|2023-11-21 17:20:00|49164|49114|49157|49107|49167|49117|49132|49082|185
1700587500000|2023-11-21 17:25:00|49156|49106|49157|49107|49182|49132|49152|49102|118
1700587800000|2023-11-21 17:30:00|49158|49108|49164|49114|49173|49123|49147|49097|195
1700588100000|2023-11-21 17:35:00|49167|49117|49181|49131|49192|49142|49164|49114|131
1700588400000|2023-11-21 17:40:00|49177|49127|49177|49127|49187|49137|49167|49117|121
1700588700000|2023-11-21 17:45:00|49179|49129|49167|49117|49192|49142|49162|49112|84
1700589000000|2023-11-21 17:50:00|49169|49119|49187|49137|49196.5|49146.5|49166.5|49116.5|95
1700589300000|2023-11-21 17:55:00|49190|49140|49182|49132|49195|49145|49182|49132|104
1700589600000|2023-11-21 18:00:00|49187|49137|49215|49165|49232|49182|49171.5|49121.5|164
1700589900000|2023-11-21 18:05:00|49212|49162|49232|49182|49237|49187|49212|49162|195
1700590200000|2023-11-21 18:10:00|49227|49177|49222|49172|49247|49197|49217|49167|157
1700590500000|2023-11-21 18:15:00|49227|49177|49222|49172|49227|49177|49207|49157|68
1700590800000|2023-11-21 18:20:00|49224|49174|49257|49207|49267|49217|49222|49172|125
1700591100000|2023-11-21 18:25:00|49255|49205|49252|49202|49262.5|49212.5|49247|49197|128
1700591400000|2023-11-21 18:30:00|49252.5|49202.5|49237|49187|49252.5|49202.5|49232|49182|140
1700591700000|2023-11-21 18:35:00|49238|49188|49217|49167|49247.5|49197.5|49217|49167|99
1700592000000|2023-11-21 18:40:00|49217.5|49167.5|49212|49162|49222.5|49172.5|49202|49152|83
1700592300000|2023-11-21 18:45:00|49214|49164|49208|49158|49218|49168|49202.5|49152.5|128
1700592600000|2023-11-21 18:50:00|49210|49160|49238|49188|49238|49188|49208|49158|110
1700592900000|2023-11-21 18:55:00|49239|49189|49235|49185|49251.5|49201.5|49225|49175|222
1700593200000|2023-11-21 19:00:00|49233|49183|49188|49138|49247.5|49197.5|49165|49115|296
1700593500000|2023-11-21 19:05:00|49188.5|49138.5|49248|49198|49258|49208|49188|49138|177
1700593800000|2023-11-21 19:10:00|49248.5|49198.5|49187|49137|49248.5|49198.5|49185.5|49135.5|236
1700594100000|2023-11-21 19:15:00|49188|49138|49183|49133|49206|49156|49178|49128|145
1700594400000|2023-11-21 19:20:00|49177.5|49127.5|49188|49138|49194.5|49144.5|49177.5|49127.5|140
1700594700000|2023-11-21 19:25:00|49188.5|49138.5|49183|49133|49198|49148|49175.5|49125.5|128
1700595000000|2023-11-21 19:30:00|49182.5|49132.5|49195|49145|49205.5|49155.5|49180.5|49130.5|133
1700595300000|2023-11-21 19:35:00|49196.5|49146.5|49195|49145|49208|49158|49180|49130|114
1700595600000|2023-11-21 19:40:00|49193.5|49143.5|49195|49145|49205|49155|49190|49140|95
1700595900000|2023-11-21 19:45:00|49194|49144|49186|49136|49196|49146|49180|49130|120
1700596200000|2023-11-21 19:50:00|49181.5|49131.5|49201|49151|49205.5|49155.5|49181|49131|125
1700596500000|2023-11-21 19:55:00|49195|49145|49160|49110|49201|49151|49160|49110|92
1700655000000|2023-11-22 12:10:00|49082|49032|49027|48977|49082|49032|49022|48947|184
1700655300000|2023-11-22 12:15:00|49032|48982|49062|49012|49066|49016|48987|48937|198
1700655600000|2023-11-22 12:20:00|49061|49011|49051|49001|49087|49037|49049|48999|174
1700655900000|2023-11-22 12:25:00|49050|49000|49092|49042|49102|49052|49047|48997|208
1700656200000|2023-11-22 12:30:00|49093|49043|49072|49022|49112|49062|49067|49017|141
1700656500000|2023-11-22 12:35:00|49077|49027|49092|49042|49102|49052|49067|49017|165
1700656800000|2023-11-22 12:40:00|49090|49040|49137|49087|49137|49087|49090|49040|218
1700657100000|2023-11-22 12:45:00|49132|49082|49137.5|49057.5|49142|49087|49116|49036.5|135
1700657400000|2023-11-22 12:50:00|49138.5|49058.5|49192.5|49112.5|49192.5|49122|49127.5|49058.5|163
1700657700000|2023-11-22 12:55:00|49197.5|49117.5|49177|49127|49217.5|49152.5|49162|49107.5|183
1700658000000|2023-11-22 13:00:00|49182|49132|49162|49112|49202|49152|49147|49097|280
1700658300000|2023-11-22 13:05:00|49167|49117|49147|49097|49202|49152|49142|49092|228
1700658600000|2023-11-22 13:10:00|49144|49094|49176|49126|49177|49127|49137|49087|229
1700658900000|2023-11-22 13:15:00|49175|49125|49102|49052|49182|49132|49098|49048|238
1700659200000|2023-11-22 13:20:00|49097|49047|49067|49017|49097|49047|49062|49012|238
1700659500000|2023-11-22 13:25:00|49072|49022|49072|49022|49107|49057|49066|49016|210
1700659800000|2023-11-22 13:30:00|49082|49032|49072|49022|49171.5|49091.5|49047|48997|441
1700660100000|2023-11-22 13:35:00|49071|49021|49052|49002|49112|49062|49047|48997|287
1700660400000|2023-11-22 13:40:00|49055|49005|49093|49043|49107|49057|49047|48997|332
1700660700000|2023-11-22 13:45:00|49091|49041|49088|49038|49098|49048|49063|49013|223
1700661000000|2023-11-22 13:50:00|49091|49041|49083|49033|49098|49048|49063|48999.5|161
1700661300000|2023-11-22 13:55:00|49079|49029|49093|49043|49098|49048|49058|49008|187
1700661600000|2023-11-22 14:00:00|49095|49045|49130|49080|49148.5|49083.5|49071|49021|239
1700661900000|2023-11-22 14:05:00|49128.5|49078.5|49128|49078|49168.5|49117|49123.5|49048|294
1700662200000|2023-11-22 14:10:00|49126|49076|49173|49123|49173|49123|49113|49063|219
1700662500000|2023-11-22 14:15:00|49178|49128|49173|49123|49183.5|49133|49148.5|49086.5|241
1700662800000|2023-11-22 14:20:00|49168|49118|49151|49101|49184.5|49134.5|49144|49094|245
1700663100000|2023-11-22 14:25:00|49150|49100|49139|49089|49164|49114|49136|49086|193
1700663400000|2023-11-22 14:30:00|49134|49084|49164|49114|49164|49114|49089|49039|238
1700663700000|2023-11-22 14:35:00|49164.5|49114.5|49084|49034|49183.5|49114.5|49070|49020|293
1700664000000|2023-11-22 14:40:00|49079.5|49029.5|49111|49061|49115|49065|49064|49014|282
1700664300000|2023-11-22 14:45:00|49109.5|49059.5|49109.5|49059.5|49124.5|49074.5|49084.5|49034.5|271
1700664600000|2023-11-22 14:50:00|49106|49056|49094.5|49044.5|49119.5|49069.5|49084.5|49034.5|265
1700664900000|2023-11-22 14:55:00|49089.5|49039.5|49096|49046|49114.5|49064.5|49074|49024|236
1700665200000|2023-11-22 15:00:00|49095|49045|49126|49076|49196|49119.5|49095|49045|443
1700665500000|2023-11-22 15:05:00|49129|49079|49153|49103|49179|49119.5|49084|49015|352
1700665800000|2023-11-22 15:10:00|49154|49104|49184|49134|49194.5|49144.5|49139|49089|286
1700666100000|2023-11-22 15:15:00|49184.5|49134.5|49179.5|49129.5|49199.5|49149.5|49176|49126|291
1700666400000|2023-11-22 15:20:00|49182|49132|49129|49049|49193|49143|49129|49049|237
1700666700000|2023-11-22 15:25:00|49129.5|49049.5|49144|49094|49154.5|49104.5|49114.5|49049.5|311
1700667000000|2023-11-22 15:30:00|49144.5|49094.5|49125|49075|49159.5|49099.5|49114.5|49064.5|253
1700667300000|2023-11-22 15:35:00|49128|49078|49149.5|49099.5|49154.5|49104.5|49124|49074|228
1700667600000|2023-11-22 15:40:00|49149|49099|49124|49074|49151|49101|49117|49067|189
1700667900000|2023-11-22 15:45:00|49129|49079|49174.5|49094.5|49179.5|49104.5|49126.5|49072|210
1700668200000|2023-11-22 15:50:00|49159.5|49109.5|49144.5|49094.5|49170.5|49120.5|49139.5|49089.5|224
1700668500000|2023-11-22 15:55:00|49144|49094|49149.5|49099.5|49150|49100|49129|49079|237
1700668800000|2023-11-22 16:00:00|49148|49098|49179.5|49129.5|49189.5|49139.5|49144|49094|211
1700669100000|2023-11-22 16:05:00|49180|49130|49179.5|49129.5|49194.5|49144.5|49176|49126|182
1700669400000|2023-11-22 16:10:00|49174.5|49124.5|49179.5|49129.5|49189.5|49139.5|49169.5|49119.5|173
1700669700000|2023-11-22 16:15:00|49184.5|49134.5|49199|49119|49214|49145|49173|49119|142
1700670000000|2023-11-22 16:20:00|49197|49117|49124.5|49074.5|49209.5|49129.5|49124.5|49074.5|133
1700670300000|2023-11-22 16:25:00|49124|49074|49134.5|49084.5|49139.5|49089.5|49114|49064|183
1700670600000|2023-11-22 16:30:00|49133|49083|49104|49054|49134.5|49084.5|49099|49049|182
1700670900000|2023-11-22 16:35:00|49109|49059|49114.5|49064.5|49124.5|49074.5|49099.5|49049.5|163
1700671200000|2023-11-22 16:40:00|49114|49064|49104.5|49054.5|49124.5|49074.5|49094|49044|149
1700671500000|2023-11-22 16:45:00|49104|49054|49114.5|49064.5|49114.5|49064.5|49089.5|49039.5|173
1700671800000|2023-11-22 16:50:00|49115|49065|49134|49054|49134|49069.5|49094.5|49039.5|96
1700672100000|2023-11-22 16:55:00|49132|49052|49099.5|49049.5|49134|49079.5|49099|49049|118
1700672400000|2023-11-22 17:00:00|49099|49049|49134.5|49084.5|49151|49094.5|49094|49044|170
1700672700000|2023-11-22 17:05:00|49134|49084|49139.5|49089.5|49149.5|49099.5|49129.5|49079.5|122
1700673000000|2023-11-22 17:10:00|49134.5|49084.5|49149|49099|49159.5|49109.5|49134.5|49084.5|153
1700673300000|2023-11-22 17:15:00|49151|49101|49119.5|49069.5|49155|49105|49114.5|49064.5|145
1700673600000|2023-11-22 17:20:00|49119|49069|49144.5|49094.5|49149.5|49099.5|49114.5|49064.5|194
1700673900000|2023-11-22 17:25:00|49146|49096|49149.5|49099.5|49149.5|49099.5|49134|49084|163
1700674200000|2023-11-22 17:30:00|49152|49102|49184.5|49134.5|49199.5|49144.5|49134.5|49084.5|143
1700674500000|2023-11-22 17:35:00|49189.5|49139.5|49252|49202|49254.5|49204.5|49189.5|49139.5|198
1700674800000|2023-11-22 17:40:00|49251|49201|49349.5|49299.5|49355|49299.5|49246|49189|304
1700675100000|2023-11-22 17:45:00|49347|49297|49384.5|49334.5|49394.5|49336|49279.5|49214.5|347
1700675400000|2023-11-22 17:50:00|49384|49334|49354.5|49304.5|49409.5|49359.5|49339.5|49279|284
1700675700000|2023-11-22 17:55:00|49359|49309|49290|49240|49385|49330|49280|49219.5|280
1700676000000|2023-11-22 18:00:00|49291.5|49241.5|49270|49220|49300|49250|49244|49181|248
1700676300000|2023-11-22 18:05:00|49266.5|49216.5|49214|49164|49266.5|49216.5|49199|49139.5|157
1700676600000|2023-11-22 18:10:00|49217.5|49167.5|49144|49094|49219.5|49169.5|49136.5|49086.5|262
1700676900000|2023-11-22 18:15:00|49143.5|49093.5|49202.5|49152.5|49209.5|49159.5|49139|49089|223
1700677200000|2023-11-22 18:20:00|49203.5|49153.5|49209|49159|49239.5|49174|49189|49139|214
1700677500000|2023-11-22 18:25:00|49206.5|49156.5|49214|49164|49229|49179|49206.5|49156.5|162
1700677800000|2023-11-22 18:30:00|49211.5|49161.5|49219|49169|49224.5|49174.5|49196.5|49146.5|126
1700678100000|2023-11-22 18:35:00|49219.5|49169.5|49219|49169|49244|49189.5|49199|49144|167
1700678400000|2023-11-22 18:40:00|49219.5|49169.5|49218.5|49168.5|49225|49175|49194|49119|204
1700678700000|2023-11-22 18:45:00|49214.5|49164.5|49220|49170|49230|49180|49214|49164|146
1700679000000|2023-11-22 18:50:00|49223.5|49173.5|49219|49169|49230|49180|49219|49169|103
1700679300000|2023-11-22 18:55:00|49220.5|49170.5|49204|49154|49224|49174|49203.5|49153.5|110
1700679600000|2023-11-22 19:00:00|49201.5|49151.5|49209|49159|49219|49169|49189|49139|136
1700679900000|2023-11-22 19:05:00|49209.5|49159.5|49210.5|49160.5|49217.5|49167.5|49185.5|49133|144
1700680200000|2023-11-22 19:10:00|49209|49159|49228.5|49178.5|49229|49179|49206.5|49156.5|93
1700680500000|2023-11-22 19:15:00|49229|49179|49227.5|49177.5|49234|49184|49209|49159|142
1700680800000|2023-11-22 19:20:00|49229|49179|49240|49190|49245.5|49195.5|49224|49174|133
1700681100000|2023-11-22 19:25:00|49239.5|49189.5|49205|49155|49239.5|49189.5|49200|49150|125
1700681400000|2023-11-22 19:30:00|49208|49158|49200|49150|49212|49162|49190.5|49140.5|120
1700681700000|2023-11-22 19:35:00|49203|49153|49245|49195|49246|49196|49203|49153|132
1700682000000|2023-11-22 19:40:00|49245.5|49195.5|49235|49185|49250|49200|49235|49185|151
1700682300000|2023-11-22 19:45:00|49233|49183|49235|49185|49260.5|49203|49233|49176|85
1700682600000|2023-11-22 19:50:00|49237.5|49187.5|49223.5|49173.5|49238.5|49188.5|49209.5|49159.5|126
1700682900000|2023-11-22 19:55:00|49224.5|49174.5|49225|49175|49239.5|49189.5|49215|49165|130
1700741400000|2023-11-23 12:10:00|49163|49113|49122|49072|49163|49113|49119|49069|155
1700741700000|2023-11-23 12:15:00|49121|49071|49104|49054|49124|49074|49094|49044|80
1700742000000|2023-11-23 12:20:00|49108.5|49058.5|49100.5|49050.5|49109.5|49059.5|49084.5|49034.5|76
1700742300000|2023-11-23 12:25:00|49099.5|49049.5|49085.5|49035.5|49099.5|49049.5|49079.5|49029.5|106
1700742600000|2023-11-23 12:30:00|49084.5|49034.5|49095|49045|49100.5|49050.5|49080|49030|89
1700742900000|2023-11-23 12:35:00|49095.5|49045.5|49095|49045|49120.5|49070.5|49090|49040|88
1700743200000|2023-11-23 12:40:00|49095.5|49045.5|49120.5|49070.5|49146|49076|49095.5|49045.5|73
1700743500000|2023-11-23 12:45:00|49116|49066|49141.5|49091.5|49152|49101.5|49110|49047|63
1700743800000|2023-11-23 12:50:00|49136.5|49086.5|49167|49087|49187|49126.5|49131|49081|100
1700744100000|2023-11-23 12:55:00|49172|49092|49136.5|49086.5|49177|49102|49131.5|49069.5|72
1700744400000|2023-11-23 13:00:00|49131.5|49081.5|49141.5|49091.5|49155|49101.5|49131.5|49072|87
1700744700000|2023-11-23 13:05:00|49142.5|49092.5|49171.5|49121.5|49171.5|49121.5|49136.5|49086.5|130
1700745000000|2023-11-23 13:10:00|49166.5|49116.5|49166.5|49116.5|49183|49133|49161.5|49111.5|85
1700745300000|2023-11-23 13:15:00|49166|49116|49176|49126|49177|49127|49141.5|49091.5|86
1700745600000|2023-11-23 13:20:00|49177|49127|49171.5|49121.5|49192|49142|49161.5|49111.5|87
1700745900000|2023-11-23 13:25:00|49171|49121|49156.5|49106.5|49175|49125|49146.5|49096.5|139
1700746200000|2023-11-23 13:30:00|49160|49110|49191.5|49141.5|49201.5|49151.5|49156.5|49106.5|114
1700746500000|2023-11-23 13:35:00|49191|49141|49176.5|49126.5|49191.5|49141.5|49171.5|49121.5|73
1700746800000|2023-11-23 13:40:00|49177|49127|49181.5|49131.5|49181.5|49131.5|49161.5|49111.5|60
1700747100000|2023-11-23 13:45:00|49182.5|49132.5|49166.5|49116.5|49186.5|49136.5|49161.5|49111.5|53
1700747400000|2023-11-23 13:50:00|49161.5|49111.5|49186.5|49136.5|49186.5|49136.5|49161.5|49111.5|60
1700747700000|2023-11-23 13:55:00|49181.5|49131.5|49181.5|49131.5|49186.5|49136.5|49166.5|49116.5|106
1700748000000|2023-11-23 14:00:00|49178.5|49128.5|49171.5|49121.5|49181.5|49131.5|49168.5|49118.5|68
1700748300000|2023-11-23 14:05:00|49173.5|49123.5|49231.5|49181.5|49231.5|49181.5|49169.5|49119.5|108
1700748600000|2023-11-23 14:10:00|49230|49180|49196.5|49146.5|49246.5|49196.5|49181.5|49113|203
1700748900000|2023-11-23 14:15:00|49201.5|49151.5|49186.5|49136.5|49205.5|49155.5|49161.5|49111.5|126
1700749200000|2023-11-23 14:20:00|49185.5|49135.5|49226.5|49176.5|49226.5|49176.5|49176.5|49126.5|77
1700749500000|2023-11-23 14:25:00|49225.5|49175.5|49151.5|49101.5|49231.5|49181.5|49146.5|49096.5|110
1700749800000|2023-11-23 14:30:00|49148.5|49098.5|49121.5|49071.5|49151.5|49101.5|49116.5|49066.5|131
1700750100000|2023-11-23 14:35:00|49119.5|49069.5|49106.5|49056.5|49141.5|49091.5|49106|49056|108
1700750400000|2023-11-23 14:40:00|49101.5|49051.5|49126.5|49076.5|49126.5|49076.5|49098.5|49048.5|65
1700750700000|2023-11-23 14:45:00|49131.5|49081.5|49121.5|49071.5|49131.5|49081.5|49116.5|49066.5|86
1700751000000|2023-11-23 14:50:00|49118.5|49068.5|49121.5|49071.5|49131.5|49081.5|49111.5|49061.5|91
1700751300000|2023-11-23 14:55:00|49120.5|49070.5|49126.5|49076.5|49131.5|49081.5|49111.5|49061.5|85
1700751600000|2023-11-23 15:00:00|49121.5|49071.5|49121.5|49071.5|49131.5|49081.5|49091.5|49041.5|67
1700751900000|2023-11-23 15:05:00|49116.5|49066.5|49091.5|49041.5|49121.5|49071.5|49091.5|49041.5|110
1700752200000|2023-11-23 15:10:00|49090|49040|49136|49086|49141.5|49091.5|49086.5|49036.5|79
1700752500000|2023-11-23 15:15:00|49131.5|49081.5|49096.5|49046.5|49146|49081.5|49086|49016|105
1700752800000|2023-11-23 15:20:00|49095|49045|49101.5|49051.5|49111|49061|49086.5|49023|83
1700753100000|2023-11-23 15:25:00|49096.5|49046.5|49116.5|49066.5|49119|49069|49086.5|49036.5|73
1700753400000|2023-11-23 15:30:00|49115|49065|49121.5|49071.5|49121.5|49071.5|49101.5|49051.5|85
1700753700000|2023-11-23 15:35:00|49126.5|49076.5|49146.5|49096.5|49147|49096.5|49121|49062|71
1700754000000|2023-11-23 15:40:00|49141.5|49091.5|49127|49077|49151.5|49101.5|49126.5|49076.5|58
1700754300000|2023-11-23 15:45:00|49136|49056|49146|49066|49162|49082|49136|49056|41
1700754600000|2023-11-23 15:50:00|49152|49072|49146|49066|49157|49077|49136|49056|25
1700754900000|2023-11-23 15:55:00|49145|49065|49152|49072|49157|49077|49131|49051|57
1700755200000|2023-11-23 16:00:00|49153|49073|49152|49072|49167|49087|49151|49071|118
1700755500000|2023-11-23 16:05:00|49157|49077|49151|49071|49157|49077|49142|49062|52
1700755800000|2023-11-23 16:10:00|49156|49076|49161|49081|49166|49086|49149|49069|48
1700756100000|2023-11-23 16:15:00|49166|49086|49157|49077|49166|49086|49146|49066|52
1700756400000|2023-11-23 16:20:00|49156|49076|49137|49057|49157|49077|49132|49052|33
1700756700000|2023-11-23 16:25:00|49138|49058|49142|49062|49147|49067|49137|49057|49
1700757000000|2023-11-23 16:30:00|49143|49063|49137|49057|49147|49067|49127|49047|59
1700757300000|2023-11-23 16:35:00|49134|49054|49137|49057|49147|49067|49132|49052|36
1700757600000|2023-11-23 16:40:00|49142|49062|49147|49067|49152|49072|49132|49052|50
1700757900000|2023-11-23 16:45:00|49142|49062|49152|49072|49157|49077|49142|49062|50
1700758200000|2023-11-23 16:50:00|49153|49073|49141|49061|49157|49077|49132|49052|52
1700758500000|2023-11-23 16:55:00|49142|49062|49197.5|49117.5|49197.5|49117.5|49137|49057|76
1700758800000|2023-11-23 17:00:00|49198|49118|49181|49101|49203|49123|49181|49101|82
1700759100000|2023-11-23 17:05:00|49180|49100|49171|49091|49181|49101|49171|49091|31
1700759400000|2023-11-23 17:10:00|49172|49092|49186|49106|49186.5|49106.5|49166|49086|42
1700759700000|2023-11-23 17:15:00|49190|49110|49186|49106|49205|49125|49181|49101|106
1700760000000|2023-11-23 17:20:00|49181|49101|49196|49116|49207|49127|49181|49101|85
1700760300000|2023-11-23 17:25:00|49197|49117|49196|49116|49202|49122|49186|49106|104
1700760600000|2023-11-23 17:30:00|49197|49117|49176|49096|49197|49117|49171|49091|79
1700760900000|2023-11-23 17:35:00|49177|49097|49176|49096|49186|49106|49176|49096|69
1700761200000|2023-11-23 17:40:00|49177|49097|49181|49101|49186|49106|49176|49096|68
1700761500000|2023-11-23 17:45:00|49179|49099|49192|49112|49192|49112|49171|49091|32
1700761800000|2023-11-23 17:50:00|49191|49111|49190.5|49110.5|49192|49112|49177|49097|51
1700762100000|2023-11-23 17:55:00|49189.5|49109.5|49196.5|49116.5|49196.5|49116.5|49176.5|49096.5|79
1700762400000|2023-11-23 18:00:00|49193.5|49113.5|49196.5|49116.5|49206.5|49126.5|49186.5|49106.5|58
1700762700000|2023-11-23 18:05:00|49198.5|49118.5|49201.5|49121.5|49206.5|49126.5|49186.5|49106.5|85
1700763000000|2023-11-23 18:10:00|49199.5|49119.5|49216.5|49136.5|49216.5|49136.5|49196.5|49116.5|26
1700763300000|2023-11-23 18:15:00|49221.5|49141.5|49241.5|49161.5|49246.5|49166.5|49221.5|49141.5|114
1700763600000|2023-11-23 18:20:00|49242.5|49162.5|49256.5|49176.5|49261.5|49181.5|49236.5|49156.5|68
1700763900000|2023-11-23 18:25:00|49258.5|49178.5|49281.5|49201.5|49286.5|49206.5|49251.5|49171.5|95
1700764200000|2023-11-23 18:30:00|49283.5|49203.5|49285.5|49205.5|49302|49222|49276.5|49196.5|115
1700764500000|2023-11-23 18:35:00|49286|49206|49280.5|49200.5|49295|49215|49267|49187|123
1700764800000|2023-11-23 18:40:00|49279|49199|49289|49209|49291|49211|49270.5|49190.5|109
1700765100000|2023-11-23 18:45:00|49290|49210|49270.5|49190.5|49296|49216|49263|49183|110
1700765400000|2023-11-23 18:50:00|49270|49190|49300.5|49220.5|49300.5|49220.5|49270|49190|79
1700765700000|2023-11-23 18:55:00|49295.5|49215.5|49305.5|49225.5|49310.5|49230.5|49293|49213|74
1700766000000|2023-11-23 19:00:00|49306|49226|49300.5|49220.5|49310.5|49230.5|49295.5|49215.5|64
1700766300000|2023-11-23 19:05:00|49302|49222|49285.5|49205.5|49305.5|49225.5|49284|49204|62
1700766600000|2023-11-23 19:10:00|49283|49203|49293|49213|49300.5|49220.5|49280.5|49200.5|79
1700766900000|2023-11-23 19:15:00|49290.5|49210.5|49300.5|49220.5|49306|49226|49290.5|49210.5|40
1700767200000|2023-11-23 19:20:00|49301|49221|49285.5|49205.5|49301|49221|49285.5|49205.5|41
1700767500000|2023-11-23 19:25:00|49290|49210|49295.5|49215.5|49303|49223|49285.5|49205.5|41
1700767800000|2023-11-23 19:30:00|49297|49217|49295.5|49215.5|49300|49220|49285.5|49205.5|44
1700768100000|2023-11-23 19:35:00|49295|49215|49290.5|49210.5|49300.5|49220.5|49280.5|49200.5|65
1700768400000|2023-11-23 19:40:00|49291|49211|49280.5|49200.5|49291|49211|49265.5|49185.5|93
1700768700000|2023-11-23 19:45:00|49285.5|49205.5|49287|49207|49295.5|49215.5|49275.5|49195.5|64
1700769000000|2023-11-23 19:50:00|49288|49208|49280.5|49200.5|49290.5|49210.5|49275.5|49195.5|64
1700769300000|2023-11-23 19:55:00|49279|49199|49290.5|49210.5|49290.5|49210.5|49275.5|49195.5|56
1700827800000|2023-11-24 12:10:00|49189|49139|49174|49124|49204|49154|49164|49114|123
1700828100000|2023-11-24 12:15:00|49173|49123|49204|49154|49209|49159|49144.5|49084.5|170
1700828400000|2023-11-24 12:20:00|49205|49155|49174|49124|49231.5|49181.5|49163.5|49113.5|143
1700828700000|2023-11-24 12:25:00|49173|49123|49199|49149|49199|49149|49159|49109|103
1700829000000|2023-11-24 12:30:00|49203|49153|49214|49164|49261.5|49205|49197|49147|126
1700829300000|2023-11-24 12:35:00|49209|49159|49204|49154|49214|49164|49189|49139|62
1700829600000|2023-11-24 12:40:00|49206|49156|49229|49179|49229|49179|49194|49144|87
1700829900000|2023-11-24 12:45:00|49224|49174|49215|49165|49225|49175|49199|49149|99
1700830200000|2023-11-24 12:50:00|49214|49164|49174|49124|49214|49164|49154|49104|126
1700830500000|2023-11-24 12:55:00|49173|49123|49073.5|49023.5|49173|49123|49068.5|49018.5|131
1700830800000|2023-11-24 13:00:00|49076.5|49026.5|49084|49034|49091.5|49034|49039|48980.5|318
1700831100000|2023-11-24 13:05:00|49081|49031|49059|49009|49112|49062|49054|49004|143
1700831400000|2023-11-24 13:10:00|49064|49014|49089|49039|49089|49039|49059|49009|136
1700831700000|2023-11-24 13:15:00|49091.5|49041.5|49119|49069|49124.5|49074.5|49083|49033|169
1700832000000|2023-11-24 13:20:00|49118|49068|49154|49104|49164|49114|49114|49064|148
1700832300000|2023-11-24 13:25:00|49153|49103|49174|49124|49179|49129|49139|49089|114
1700832600000|2023-11-24 13:30:00|49179|49129|49197|49147|49204|49154|49174|49124|145
1700832900000|2023-11-24 13:35:00|49196|49146|49224|49174|49234|49184|49179|49129|209
1700833200000|2023-11-24 13:40:00|49219|49169|49194|49144|49226|49176|49169|49119|145
1700833500000|2023-11-24 13:45:00|49189|49139|49177|49127|49194|49144|49164|49114|110
1700833800000|2023-11-24 13:50:00|49179|49129|49164|49114|49184|49134|49149|49094|132
1700834100000|2023-11-24 13:55:00|49165|49115|49174|49124|49198|49148|49157|49107|117
1700834400000|2023-11-24 14:00:00|49169|49119|49179|49129|49199|49149|49169|49119|156
1700834700000|2023-11-24 14:05:00|49184|49134|49219|49169|49239|49189|49184|49134|142
1700835000000|2023-11-24 14:10:00|49214|49164|49199|49149|49214|49164|49174|49124|111
1700835300000|2023-11-24 14:15:00|49198|49148|49144|49094|49199|49149|49123|49073|159
1700835600000|2023-11-24 14:20:00|49139|49089|49149|49099|49168.5|49118.5|49134|49084|127
1700835900000|2023-11-24 14:25:00|49148.5|49098.5|49178|49128|49179|49129|49134|49084|148
1700836200000|2023-11-24 14:30:00|49174|49124|49134|49084|49184|49134|49118|49068|217
1700836500000|2023-11-24 14:35:00|49133|49083|49134|49084|49158.5|49108.5|49123|49073|212
1700836800000|2023-11-24 14:40:00|49133|49083|49114|49064|49139|49089|49103|49053|126
1700837100000|2023-11-24 14:45:00|49113|49063|49108|49058|49149|49099|49100|49050|322
1700837400000|2023-11-24 14:50:00|49109.5|49059.5|49103|49053|49118.5|49068.5|49088|49038|267
1700837700000|2023-11-24 14:55:00|49104|49054|49098|49048|49113|49063|49088|49038|163
1700838000000|2023-11-24 15:00:00|49093|49043|49053.5|49003.5|49093.5|49043.5|49048.5|48998.5|197
1700838300000|2023-11-24 15:05:00|49048.5|48998.5|49063.5|49013.5|49088.5|49038.5|49043.5|48993.5|148
1700838600000|2023-11-24 15:10:00|49062.5|49012.5|49088.5|49038.5|49088.5|49038.5|49053.5|49003.5|119
1700838900000|2023-11-24 15:15:00|49091|49041|49103.5|49053.5|49108.5|49058.5|49083.5|49033.5|153
1700839200000|2023-11-24 15:20:00|49099.5|49049.5|49113.5|49063.5|49119|49063.5|49088.5|49033|154
1700839500000|2023-11-24 15:25:00|49112.5|49062.5|49113.5|49063.5|49118.5|49068.5|49098|49048|101
1700839800000|2023-11-24 15:30:00|49108.5|49058.5|49118.5|49068.5|49127|49077|49101.5|49051.5|96
1700840100000|2023-11-24 15:35:00|49123.5|49073.5|49148.5|49098.5|49148.5|49098.5|49103|49053|111
1700840400000|2023-11-24 15:40:00|49147.5|49097.5|49178.5|49128.5|49183.5|49133.5|49143.5|49093.5|62
1700840700000|2023-11-24 15:45:00|49179|49129|49208.5|49158.5|49213.5|49163.5|49173.5|49123.5|83
1700841000000|2023-11-24 15:50:00|49211.5|49161.5|49248.5|49198.5|49269|49219|49211.5|49161.5|141
1700841300000|2023-11-24 15:55:00|49249.5|49199.5|49233.5|49183.5|49258.5|49208.5|49223.5|49173.5|133
1700841600000|2023-11-24 16:00:00|49234.5|49184.5|49203.5|49153.5|49253.5|49203.5|49198.5|49148.5|174
1700841900000|2023-11-24 16:05:00|49208.5|49158.5|49233.5|49183.5|49233.5|49183.5|49203.5|49153.5|139
1700842200000|2023-11-24 16:10:00|49237.5|49187.5|49223.5|49173.5|49238.5|49188.5|49218.5|49168.5|73
1700842500000|2023-11-24 16:15:00|49228.5|49178.5|49243.5|49193.5|49243.5|49193.5|49223.5|49173.5|48
1700842800000|2023-11-24 16:20:00|49246.5|49196.5|49233.5|49183.5|49253.5|49203.5|49233.5|49183.5|76
1700843100000|2023-11-24 16:25:00|49238.5|49188.5|49219|49169|49248.5|49198.5|49219|49169|53
1700843400000|2023-11-24 16:30:00|49224|49174|49214|49164|49224|49174|49208.5|49158.5|83
1700843700000|2023-11-24 16:35:00|49213.5|49163.5|49194|49144|49219|49169|49194|49144|50
1700844000000|2023-11-24 16:40:00|49189|49139|49204|49154|49204|49154|49189|49139|40
1700844300000|2023-11-24 16:45:00|49202|49152|49179|49129|49202|49152|49174|49124|53
1700844600000|2023-11-24 16:50:00|49179.5|49129.5|49214|49164|49214|49164|49178.5|49128.5|55
1700844900000|2023-11-24 16:55:00|49213.5|49163.5|49212.5|49162.5|49224|49174|49197.5|49147.5|140
1700845200000|2023-11-24 17:00:00|49214|49164|49228.5|49178.5|49234|49184|49203.5|49138.5|68
1700845500000|2023-11-24 17:05:00|49223.5|49173.5|49199|49149|49234|49184|49199|49141.5|88
1700845800000|2023-11-24 17:10:00|49198.5|49148.5|49184|49134|49199|49149|49184|49134|58
1700846100000|2023-11-24 17:15:00|49185.5|49135.5|49198.5|49148.5|49214|49153.5|49185.5|49133|93
1700846400000|2023-11-24 17:20:00|49198|49148|49209|49159|49213.5|49163.5|49197|49147|59
1700846700000|2023-11-24 17:25:00|49208.5|49158.5|49193.5|49143.5|49210|49159|49183.5|49124|42
1700847000000|2023-11-24 17:30:00|49194|49144|49188.5|49138.5|49219|49153.5|49188.5|49134|50
1700847300000|2023-11-24 17:35:00|49187|49137|49168.5|49118.5|49198|49139|49168|49110|37
1700847600000|2023-11-24 17:40:00|49172|49122|49178.5|49128.5|49178.5|49128.5|49168.5|49118.5|83
1700847900000|2023-11-24 17:45:00|49180|49130|49188.5|49138.5|49209|49143.5|49178.5|49124|20
1700848200000|2023-11-24 17:50:00|49183.5|49133.5|49173.5|49123.5|49183.5|49133.5|49160|49110|83
1700848500000|2023-11-24 17:55:00|49170|49120|49163.5|49113.5|49188.5|49138.5|49158.5|49108.5|46
1700848800000|2023-11-24 18:00:00|49163|49113|49168.5|49118.5|49193|49128.5|49163|49104|60
1700849100000|2023-11-24 18:05:00|49163.5|49113.5|49168.5|49118.5|49168.5|49118.5|49158.5|49108.5|57
1700849400000|2023-11-24 18:10:00|49172.5|49122.5|49148.5|49098.5|49199|49138.5|49143.5|49093.5|78
1700849700000|2023-11-24 18:15:00|49146|49096|49153.5|49103.5|49164|49103.5|49143|49083|48
1700850000000|2023-11-24 18:20:00|49148.5|49098.5|49123.5|49073.5|49153|49103|49118|49053|107
1700850300000|2023-11-24 18:25:00|49120|49070|49118.5|49068.5|49131|49081|49108|49058|97
1700850600000|2023-11-24 18:30:00|49120|49070|49128.5|49078.5|49133.5|49083.5|49113.5|49063.5|37
1700850900000|2023-11-24 18:35:00|49129|49079|49143.5|49093.5|49148.5|49098.5|49123.5|49073.5|59
1700851200000|2023-11-24 18:40:00|49144|49094|49143.5|49093.5|49148.5|49098.5|49138.5|49088.5|44
1700851500000|2023-11-24 18:45:00|49141|49091|49133.5|49083.5|49143.5|49093.5|49128|49078|56
1700851800000|2023-11-24 18:50:00|49130|49080|49175|49125|49176|49126|49128.5|49078.5|118
1700852100000|2023-11-24 18:55:00|49173.5|49123.5|49177|49127|49178.5|49128.5|49163.5|49113.5|158
1700852400000|2023-11-24 19:00:00|49178.5|49128.5|49173.5|49123.5|49178.5|49128.5|49168.5|49118.5|62
1700852700000|2023-11-24 19:05:00|49174|49124|49193.5|49143.5|49198.5|49148.5|49173.5|49123.5|68
1700853000000|2023-11-24 19:10:00|49188.5|49138.5|49193.5|49143.5|49193.5|49143.5|49183.5|49133.5|49
1700853300000|2023-11-24 19:15:00|49191|49141|49218.5|49138.5|49223.5|49158.5|49188.5|49138.5|70
1700853600000|2023-11-24 19:20:00|49217.5|49137.5|49200.5|49120.5|49223.5|49143.5|49198.5|49118.5|91
1700853900000|2023-11-24 19:25:00|49203.5|49123.5|49193.5|49113.5|49203.5|49123.5|49189.5|49109.5|65
1700854200000|2023-11-24 19:30:00|49192.5|49112.5|49208.5|49128.5|49208.5|49128.5|49191.5|49111.5|38
1700854500000|2023-11-24 19:35:00|49207|49127|49203.5|49123.5|49208.5|49128.5|49203.5|49123.5|10
1700854800000|2023-11-24 19:40:00|49206.5|49126.5|49208.5|49128.5|49213.5|49133.5|49203.5|49123.5|34
1700855100000|2023-11-24 19:45:00|49207|49127|49208.5|49128.5|49213.5|49133.5|49203.5|49123.5|39
1700855400000|2023-11-24 19:50:00|49206|49126|49204|49124|49208.5|49128.5|49203|49123|28
1700855700000|2023-11-24 19:55:00|49203|49123|49203.5|49123.5|49203.5|49123.5|49198|49118|20
1701087000000|2023-11-27 12:10:00|49211|49161|49258|49208|49271|49221|49205|49155|133
1701087300000|2023-11-27 12:15:00|49257|49207|49195|49145|49282|49232|49180|49130|225
1701087600000|2023-11-27 12:20:00|49200|49150|49196|49146|49201|49151|49150|49100|134
1701087900000|2023-11-27 12:25:00|49195|49145|49226|49176|49256|49206|49191|49141|177
1701088200000|2023-11-27 12:30:00|49221|49171|49205|49155|49236|49186|49190|49140|83
1701088500000|2023-11-27 12:35:00|49195|49145|49190|49140|49198|49148|49179|49129|122
1701088800000|2023-11-27 12:40:00|49191|49141|49190|49140|49210|49160|49170|49120|124
1701089100000|2023-11-27 12:45:00|49195|49145|49145|49095|49205|49155|49129|49079|95
1701089400000|2023-11-27 12:50:00|49142|49092|49140|49090|49150|49100|49120|49070|136
1701089700000|2023-11-27 12:55:00|49137|49087|49120|49070|49145|49095|49085|49035|121
1701090000000|2023-11-27 13:00:00|49115|49065|49070|49020|49135|49085|49070|49020|189
1701090300000|2023-11-27 13:05:00|49075|49025|49080|49030|49100|49050|49050|49000|157
1701090600000|2023-11-27 13:10:00|49085|49035|49060|49010|49090|49040|49050|49000|153
1701090900000|2023-11-27 13:15:00|49055|49005|49051|49001|49065|49015|49034|48984|140
1701091200000|2023-11-27 13:20:00|49050|49000|49015|48965|49055|49005|48990|48940|213
1701091500000|2023-11-27 13:25:00|49013|48963|49008|48958|49045|48995|48999|48949|124
1701091800000|2023-11-27 13:30:00|49010|48960|49005|48955|49025|48975|48995|48945|155
1701092100000|2023-11-27 13:35:00|49008|48958|48975|48925|49008|48958|48968|48918|155
1701092400000|2023-11-27 13:40:00|48973|48923|48965|48915|48985|48935|48948|48898|145
1701092700000|2023-11-27 13:45:00|48962|48912|48955|48905|48975|48925|48945|48884.5|172
1701093000000|2023-11-27 13:50:00|48960|48910|48945|48895|48965|48915|48930|48880|113
1701093300000|2023-11-27 13:55:00|48950|48900|48947|48897|48965|48915|48930|48880|170
1701093600000|2023-11-27 14:00:00|48948|48898|49004|48954|49004|48954|48935|48885|171
1701093900000|2023-11-27 14:05:00|49003|48953|49024|48974|49024.5|48974.5|48994|48944|179
1701094200000|2023-11-27 14:10:00|49022|48972|49029|48979|49040|48990|49019|48969|96
1701094500000|2023-11-27 14:15:00|49033|48983|49035|48985|49050|49000|49024|48974|109
1701094800000|2023-11-27 14:20:00|49034|48984|49014|48964|49045|48995|49009|48959|83
1701095100000|2023-11-27 14:25:00|49015|48965|49060|49010|49065|49015|49014|48964|117
1701095400000|2023-11-27 14:30:00|49051|49001|49060|49010|49075|49025|49040|48990|146
1701095700000|2023-11-27 14:35:00|49055|49005|49090|49040|49095|49045|49050|49000|117
1701096000000|2023-11-27 14:40:00|49087|49037|49095|49045|49100|49050|49070|49020|125
1701096300000|2023-11-27 14:45:00|49100|49050|49138|49088|49147|49097|49090|49040|142
1701096600000|2023-11-27 14:50:00|49140|49090|49205|49155|49210|49160|49140|49090|161
1701096900000|2023-11-27 14:55:00|49202|49152|49230|49180|49240|49190|49185|49135|131
1701097200000|2023-11-27 15:00:00|49225|49175|49325.5|49245.5|49325.5|49249.5|49200|49150|322
1701097500000|2023-11-27 15:05:00|49322.5|49242.5|49295|49245|49333|49283|49283|49233|267
1701097800000|2023-11-27 15:10:00|49290|49240|49380.5|49330.5|49402.5|49352.5|49275|49225|241
1701098100000|2023-11-27 15:15:00|49378|49328|49381|49331|49406|49356|49367|49317|209
1701098400000|2023-11-27 15:20:00|49375.5|49325.5|49405.5|49355.5|49423.5|49373.5|49365.5|49295.5|207
1701098700000|2023-11-27 15:25:00|49408|49358|49380.5|49330.5|49416|49366|49371|49308.5|212
1701099000000|2023-11-27 15:30:00|49382|49332|49360.5|49310.5|49386.5|49336.5|49337|49287|215
1701099300000|2023-11-27 15:35:00|49360|49310|49380.5|49330.5|49390.5|49340.5|49330.5|49280.5|158
1701099600000|2023-11-27 15:40:00|49378|49328|49355.5|49305.5|49385.5|49335.5|49350.5|49300.5|175
1701099900000|2023-11-27 15:45:00|49364|49314|49360.5|49310.5|49381|49321|49345.5|49294|139
1701100200000|2023-11-27 15:50:00|49361|49311|49356|49306|49380.5|49316|49351|49290.5|128
1701100500000|2023-11-27 15:55:00|49353|49303|49340.5|49290.5|49366|49316|49335|49285|115
1701100800000|2023-11-27 16:00:00|49343|49293|49345|49295|49355.5|49305.5|49340.5|49290.5|140
1701101100000|2023-11-27 16:05:00|49345.5|49295.5|49341|49291|49365.5|49315.5|49335|49285|140
1701101400000|2023-11-27 16:10:00|49344|49294|49335|49285|49351|49301|49330.5|49280.5|123
1701101700000|2023-11-27 16:15:00|49335.5|49285.5|49345|49295|49350.5|49300.5|49335|49285|168
1701102000000|2023-11-27 16:20:00|49345.5|49295.5|49330.5|49280.5|49350.5|49300.5|49330.5|49280.5|67
1701102300000|2023-11-27 16:25:00|49335.5|49285.5|49310|49260|49338|49288|49298|49248|130
1701102600000|2023-11-27 16:30:00|49310.5|49260.5|49320.5|49270.5|49338|49288|49305.5|49255.5|115
1701102900000|2023-11-27 16:35:00|49318|49268|49325.5|49275.5|49330.5|49280.5|49305.5|49255.5|134
1701103200000|2023-11-27 16:40:00|49322|49272|49320.5|49270.5|49330|49280|49315.5|49265.5|95
1701103500000|2023-11-27 16:45:00|49321|49271|49295.5|49245.5|49335.5|49285.5|49295.5|49245.5|149
1701103800000|2023-11-27 16:50:00|49297|49247|49295.5|49245.5|49305.5|49255.5|49285.5|49235.5|123
1701104100000|2023-11-27 16:55:00|49299|49249|49280|49230|49305.5|49250.5|49275|49215|113
1701104400000|2023-11-27 17:00:00|49294|49214|49240.5|49190.5|49295|49230.5|49240.5|49190.5|99
1701104700000|2023-11-27 17:05:00|49235.5|49185.5|49219.5|49169.5|49275|49210.5|49214.5|49164.5|141
1701105000000|2023-11-27 17:10:00|49220|49170|49199.5|49149.5|49235|49185|49189.5|49139.5|66
1701105300000|2023-11-27 17:15:00|49200|49150|49215|49165|49220|49170|49189.5|49139.5|79
1701105600000|2023-11-27 17:20:00|49216.5|49166.5|49189.5|49139.5|49243|49193|49189.5|49139.5|132
1701105900000|2023-11-27 17:25:00|49189|49139|49194.5|49144.5|49200|49150|49189|49139|30
1701106200000|2023-11-27 17:30:00|49199.5|49149.5|49204.5|49154.5|49220.5|49170.5|49199.5|49149.5|72
1701106500000|2023-11-27 17:35:00|49205|49155|49154.5|49104.5|49205|49155|49154.5|49104.5|112
1701106800000|2023-11-27 17:40:00|49153|49103|49164.5|49114.5|49172|49122|49153|49103|152
1701107100000|2023-11-27 17:45:00|49169.5|49119.5|49144.5|49094.5|49170|49120|49139.5|49089.5|90
1701107400000|2023-11-27 17:50:00|49139.5|49089.5|49163|49113|49170|49120|49134.5|49084.5|83
1701107700000|2023-11-27 17:55:00|49159.5|49109.5|49194.5|49144.5|49194.5|49144.5|49154.5|49104.5|77
1701108000000|2023-11-27 18:00:00|49199.5|49149.5|49195|49145|49228|49178|49165|49105|194
1701108300000|2023-11-27 18:05:00|49194.5|49144.5|49194.5|49144.5|49209.5|49159.5|49174.5|49124.5|153
1701108600000|2023-11-27 18:10:00|49193|49143|49209.5|49159.5|49215|49165|49189|49139|104
1701108900000|2023-11-27 18:15:00|49209|49159|49220.5|49170.5|49236|49186|49204.5|49154.5|84
1701109200000|2023-11-27 18:20:00|49220|49170|49230.5|49180.5|49232|49182|49199.5|49149.5|101
1701109500000|2023-11-27 18:25:00|49232|49182|49245.5|49195.5|49253|49203|49220|49170|80
1701109800000|2023-11-27 18:30:00|49240.5|49190.5|49230.5|49180.5|49255.5|49205.5|49230.5|49180.5|89
1701110100000|2023-11-27 18:35:00|49230|49180|49220.5|49170.5|49231|49181|49210|49160|88
1701110400000|2023-11-27 18:40:00|49223|49173|49245.5|49195.5|49245.5|49195.5|49220|49170|86
1701110700000|2023-11-27 18:45:00|49243|49193|49225.5|49175.5|49245.5|49195.5|49225|49175|130
1701111000000|2023-11-27 18:50:00|49225|49175|49240.5|49190.5|49270.5|49220.5|49215|49165|123
1701111300000|2023-11-27 18:55:00|49235.5|49185.5|49255|49175|49265.5|49205.5|49230.5|49175|29
1701111600000|2023-11-27 19:00:00|49255.5|49175.5|49245.5|49195.5|49265|49200|49235.5|49172.5|71
1701111900000|2023-11-27 19:05:00|49244|49194|49235.5|49185.5|49245.5|49195.5|49234|49184|35
1701112200000|2023-11-27 19:10:00|49234|49184|49210|49160|49235.5|49185.5|49205.5|49155.5|89
1701112500000|2023-11-27 19:15:00|49213.5|49163.5|49185.5|49135.5|49215.5|49165.5|49185.5|49135.5|96
1701112800000|2023-11-27 19:20:00|49190.5|49140.5|49181.5|49131.5|49206|49140.5|49176.5|49115|51
1701113100000|2023-11-27 19:25:00|49176.5|49126.5|49181.5|49131.5|49186.5|49136.5|49176|49126|72
1701113400000|2023-11-27 19:30:00|49186.5|49136.5|49191.5|49141.5|49196.5|49146.5|49176.5|49126.5|43
1701113700000|2023-11-27 19:35:00|49193|49143|49190|49140|49196.5|49146.5|49181.5|49131.5|59
1701114000000|2023-11-27 19:40:00|49191.5|49141.5|49191.5|49141.5|49191.5|49141.5|49171.5|49121.5|73
1701114300000|2023-11-27 19:45:00|49188|49138|49206.5|49156.5|49217|49167|49186|49136|88
1701114600000|2023-11-27 19:50:00|49208|49158|49201|49151|49216.5|49166.5|49197|49147|71
1701114900000|2023-11-27 19:55:00|49201.5|49151.5|49201|49151|49211.5|49161.5|49198.5|49148.5|47
1701173400000|2023-11-28 12:10:00|49186|49136|49145.5|49095.5|49209.5|49159.5|49145.5|49095.5|149
1701173700000|2023-11-28 12:15:00|49148|49098|49111|49061|49155.5|49098|49090.5|49025.5|163
1701174000000|2023-11-28 12:20:00|49116|49066|49085|49035|49131|49081|49070|49020|170
1701174300000|2023-11-28 12:25:00|49076.5|49026.5|49090.5|49040.5|49101|49051|49055|49005|189
1701174600000|2023-11-28 12:30:00|49085.5|49035.5|49095.5|49045.5|49115.5|49065.5|49055.5|49005.5|131
1701174900000|2023-11-28 12:35:00|49100.5|49050.5|49110.5|49060.5|49115.5|49065.5|49075.5|49025.5|156
1701175200000|2023-11-28 12:40:00|49114.5|49064.5|49085|49035|49130.5|49080.5|49085|49035|106
1701175500000|2023-11-28 12:45:00|49085.5|49035.5|49050.5|49000.5|49125|49060.5|49050.5|49000.5|141
1701175800000|2023-11-28 12:50:00|49041.5|48991.5|49120.5|49070.5|49120.5|49070.5|49025.5|48975.5|131
1701176100000|2023-11-28 12:55:00|49119.5|49069.5|49140.5|49090.5|49151|49101|49100.5|49050.5|150
1701176400000|2023-11-28 13:00:00|49137.5|49087.5|49135.5|49085.5|49163.5|49113.5|49105.5|49055.5|160
1701176700000|2023-11-28 13:05:00|49132.5|49082.5|49154.5|49104.5|49155.5|49105.5|49125.5|49075.5|152
1701177000000|2023-11-28 13:10:00|49159.5|49109.5|49159.5|49109.5|49180|49130|49152.5|49102.5|157
1701177300000|2023-11-28 13:15:00|49161.5|49111.5|49124.5|49074.5|49169.5|49119.5|49121.5|49071.5|95
1701177600000|2023-11-28 13:20:00|49129.5|49079.5|49108.5|49058.5|49135|49085|49103.5|49053.5|123
1701177900000|2023-11-28 13:25:00|49109.5|49059.5|49084.5|49034.5|49124.5|49074.5|49084.5|49034.5|145
1701178200000|2023-11-28 13:30:00|49082.5|49032.5|49094.5|49044.5|49094.5|49044.5|49029.5|48979.5|148
1701178500000|2023-11-28 13:35:00|49089.5|49039.5|49119.5|49069.5|49119.5|49069.5|49072.5|49022.5|137
1701178800000|2023-11-28 13:40:00|49117.5|49067.5|49142.5|49092.5|49144.5|49094.5|49082.5|49032.5|189
1701179100000|2023-11-28 13:45:00|49144.5|49094.5|49240.5|49190.5|49295.5|49240.5|49139.5|49089.5|281
1701179400000|2023-11-28 13:50:00|49235.5|49185.5|49245.5|49195.5|49257.5|49207.5|49210.5|49160.5|183
1701179700000|2023-11-28 13:55:00|49248.5|49198.5|49240.5|49190.5|49265.5|49215.5|49215.5|49160|166
1701180000000|2023-11-28 14:00:00|49239.5|49189.5|49235.5|49185.5|49295|49235.5|49179.5|49110|316
1701180300000|2023-11-28 14:05:00|49240.5|49190.5|49244|49194|49265.5|49215.5|49215|49165|322
1701180600000|2023-11-28 14:10:00|49245.5|49195.5|49255.5|49205.5|49280.5|49230.5|49235.5|49185.5|214
1701180900000|2023-11-28 14:15:00|49260|49210|49235|49185|49280|49230|49230|49180|223
1701181200000|2023-11-28 14:20:00|49236|49186|49215.5|49165.5|49240.5|49190.5|49204|49154|190
1701181500000|2023-11-28 14:25:00|49213|49163|49166|49116|49215.5|49165.5|49154.5|49104.5|202
1701181800000|2023-11-28 14:30:00|49169.5|49119.5|49135|49085|49174.5|49124.5|49129.5|49079.5|255
1701182100000|2023-11-28 14:35:00|49130|49080|49140|49060|49183|49133|49125|49060|237
1701182400000|2023-11-28 14:40:00|49138|49058|49134.5|49084.5|49159.5|49109.5|49110|49055|202
1701182700000|2023-11-28 14:45:00|49135|49085|49095|49015|49139.5|49089.5|49079.5|48999.5|274
1701183000000|2023-11-28 14:50:00|49100|49020|49059.5|49009.5|49100|49040|49039.5|48989.5|242
1701183300000|2023-11-28 14:55:00|49054.5|49004.5|49014|48964|49064.5|49014.5|49002|48952|162
1701183600000|2023-11-28 15:00:00|49013|48963|48959|48909|49044.5|48994.5|48954.5|48899.5|292
1701183900000|2023-11-28 15:05:00|48957|48907|48949|48899|48964.5|48914.5|48909|48859|269
1701184200000|2023-11-28 15:10:00|48947|48897|48962|48912|48985|48924.5|48938|48888|243
1701184500000|2023-11-28 15:15:00|48964|48914|48917|48867|48964|48914|48889|48839|193
1701184800000|2023-11-28 15:20:00|48919|48869|48944|48894|48954|48904|48919|48869|132
1701185100000|2023-11-28 15:25:00|48949|48899|48914|48864|48974|48914.5|48913.5|48854.5|162
1701185400000|2023-11-28 15:30:00|48918|48868|48904|48854|48939.5|48889.5|48894|48844|165
1701185700000|2023-11-28 15:35:00|48899|48849|48823.5|48743.5|48926|48876|48809|48729|204
1701186000000|2023-11-28 15:40:00|48818.5|48738.5|48869|48819|48883.5|48822|48781|48731|343
1701186300000|2023-11-28 15:45:00|48874|48824|48883|48833|48899.5|48838.5|48859|48808.5|230
1701186600000|2023-11-28 15:50:00|48884|48834|48873.5|48823.5|48884|48834|48848.5|48789|160
1701186900000|2023-11-28 15:55:00|48877.5|48827.5|48838.5|48788.5|48893.5|48843.5|48833.5|48783.5|174
1701187200000|2023-11-28 16:00:00|48843.5|48793.5|48848.5|48798.5|48883.5|48833.5|48838.5|48788.5|144
1701187500000|2023-11-28 16:05:00|48849|48799|48858.5|48808.5|48863.5|48813.5|48828.5|48778.5|157
1701187800000|2023-11-28 16:10:00|48863.5|48813.5|48863.5|48813.5|48888.5|48838.5|48848.5|48798.5|117
1701188100000|2023-11-28 16:15:00|48868.5|48818.5|48873.5|48823.5|48883.5|48833.5|48853.5|48803.5|165
1701188400000|2023-11-28 16:20:00|48874.5|48824.5|48863.5|48813.5|48891.5|48841.5|48858.5|48808.5|119
1701188700000|2023-11-28 16:25:00|48864.5|48814.5|48878.5|48828.5|48883.5|48833.5|48848.5|48798.5|141
1701189000000|2023-11-28 16:30:00|48880.5|48830.5|48863.5|48813.5|48883.5|48833.5|48863.5|48813.5|117
1701189300000|2023-11-28 16:35:00|48861.5|48811.5|48838.5|48788.5|48873.5|48823.5|48833.5|48783.5|103
1701189600000|2023-11-28 16:40:00|48833.5|48783.5|48843.5|48793.5|48843.5|48793.5|48823.5|48773.5|30
1701189900000|2023-11-28 16:45:00|48847.5|48797.5|48839|48789|48859|48797.5|48823.5|48764|101
1701190200000|2023-11-28 16:50:00|48844|48794|48823.5|48773.5|48869|48809|48813.5|48763.5|134
1701190500000|2023-11-28 16:55:00|48824.5|48774.5|48813.5|48763.5|48825.5|48775.5|48808.5|48758.5|73
1701190800000|2023-11-28 17:00:00|48816.5|48766.5|48824|48774|48849|48774|48808.5|48758.5|112
1701191100000|2023-11-28 17:05:00|48826.5|48776.5|48863.5|48813.5|48863.5|48813.5|48826.5|48776.5|132
1701191400000|2023-11-28 17:10:00|48868.5|48818.5|48866|48786|48873.5|48818.5|48842.5|48781|124
1701191700000|2023-11-28 17:15:00|48869|48789|48879|48799|48879|48799|48853.5|48773.5|102
1701192000000|2023-11-28 17:20:00|48880.5|48800.5|48864|48814|48880.5|48824|48858.5|48788.5|121
1701192300000|2023-11-28 17:25:00|48869|48819|48868.5|48818.5|48888.5|48838.5|48863.5|48813.5|91
1701192600000|2023-11-28 17:30:00|48871.5|48821.5|48908.5|48858.5|48908.5|48858.5|48868.5|48818.5|143
1701192900000|2023-11-28 17:35:00|48903.5|48853.5|48889|48839|48909|48859|48889|48839|77
1701193200000|2023-11-28 17:40:00|48884|48834|48884|48834|48904|48854|48879|48829|109
1701193500000|2023-11-28 17:45:00|48883|48833|48894|48844|48909|48859|48883|48833|108
1701193800000|2023-11-28 17:50:00|48893|48843|48874|48824|48901|48851|48869|48819|109
1701194100000|2023-11-28 17:55:00|48869|48819|48874|48824|48884|48834|48867|48817|120
1701194400000|2023-11-28 18:00:00|48881|48831|48894|48844|48944|48864|48859|48809|223
1701194700000|2023-11-28 18:05:00|48889|48839|48874|48824|48894|48844|48868|48818|163
1701195000000|2023-11-28 18:10:00|48876|48826|48907|48857|48914|48864|48876|48826|155
1701195300000|2023-11-28 18:15:00|48905|48855|48944|48894|48954|48904|48894|48844|107
1701195600000|2023-11-28 18:20:00|48942|48892|48944|48894|48949|48899|48934|48884|110
1701195900000|2023-11-28 18:25:00|48946|48896|48949|48899|48964|48914|48934|48884|105
1701196200000|2023-11-28 18:30:00|48944|48894|48955|48905|48958|48908|48940|48890|94
1701196500000|2023-11-28 18:35:00|48956|48906|48949|48899|48964|48914|48944|48894|102
1701196800000|2023-11-28 18:40:00|48949.5|48899.5|48969|48919|48969|48919|48939.5|48869|83
1701197100000|2023-11-28 18:45:00|48964|48914|48939|48889|48979|48929|48924|48874|88
1701197400000|2023-11-28 18:50:00|48937|48887|48939|48859|48957|48907|48929|48859|54
1701197700000|2023-11-28 18:55:00|48939.5|48859.5|48939|48889|48954.5|48894.5|48926|48859.5|86
1701198000000|2023-11-28 19:00:00|48934|48884|48929|48879|48934|48884|48917|48867|41
1701198300000|2023-11-28 19:05:00|48928|48878|48934|48884|48934|48884|48927|48877|24
1701198600000|2023-11-28 19:10:00|48933|48883|48924|48874|48934|48884|48914|48864|64
1701198900000|2023-11-28 19:15:00|48929|48879|48929|48879|48929|48879|48919|48869|39
1701199200000|2023-11-28 19:20:00|48934|48884|48924|48874|48934|48884|48919|48869|47
1701199500000|2023-11-28 19:25:00|48929|48879|48924|48874|48929|48879|48914|48864|52
1701199800000|2023-11-28 19:30:00|48923|48873|48934|48884|48944|48894|48919|48869|67
1701200100000|2023-11-28 19:35:00|48932|48882|48914|48864|48934|48884|48909|48859|102
1701200400000|2023-11-28 19:40:00|48919|48869|48914|48864|48919|48869|48899|48849|67
1701200700000|2023-11-28 19:45:00|48916|48866|48904|48854|48919|48869|48899|48849|74
1701201000000|2023-11-28 19:50:00|48908|48858|48914|48864|48922|48872|48908|48858|47
1701201300000|2023-11-28 19:55:00|48915|48865|48914|48864|48926|48876|48912|48862|62
1701259800000|2023-11-29 12:10:00|48877|48827|48861|48811|48894.5|48844.5|48853|48803|136
1701260100000|2023-11-29 12:15:00|48860|48810|48844|48794|48884|48834|48833.5|48783.5|139
1701260400000|2023-11-29 12:20:00|48849|48799|48859|48809|48879|48829|48844|48794|159
1701260700000|2023-11-29 12:25:00|48861|48811|48913|48863|48923|48873|48844|48794|104
1701261000000|2023-11-29 12:30:00|48914|48864|48926|48876|48952|48902|48908|48858|144
1701261300000|2023-11-29 12:35:00|48924|48874|48946|48896|48951|48901|48919|48869|132
1701261600000|2023-11-29 12:40:00|48944|48894|48991|48941|48996|48946|48941|48891|148
1701261900000|2023-11-29 12:45:00|48995|48945|49026|48976|49036|48986|48991|48941|120
1701262200000|2023-11-29 12:50:00|49021|48971|49002|48952|49031|48981|49002|48952|78
1701262500000|2023-11-29 12:55:00|48997|48947|49052|49002|49052|49002|48997|48947|84
1701262800000|2023-11-29 13:00:00|49057|49007|49152|49102|49164.5|49112.5|49052|49002|183
1701263100000|2023-11-29 13:05:00|49153|49103|49153|49103|49173|49123|49133|49083|165
1701263400000|2023-11-29 13:10:00|49158|49108|49187.5|49137.5|49192.5|49142.5|49133|49067.5|197
1701263700000|2023-11-29 13:15:00|49185.5|49135.5|49153|49103|49185.5|49135.5|49137|49087|193
1701264000000|2023-11-29 13:20:00|49150|49100|49128|49078|49158|49108|49118|49068|169
1701264300000|2023-11-29 13:25:00|49133|49083|49128|49078|49138|49088|49108|49050.5|69
1701264600000|2023-11-29 13:30:00|49130|49080|49112|49062|49186.5|49122.5|49067.5|48992.5|418
1701264900000|2023-11-29 13:35:00|49113|49063|49172|49122|49207.5|49142.5|49110|49060|311
1701265200000|2023-11-29 13:40:00|49174.5|49124.5|49176|49126|49189|49139|49153|49103|253
1701265500000|2023-11-29 13:45:00|49178|49128|49203|49153|49208|49158|49177.5|49127.5|217
1701265800000|2023-11-29 13:50:00|49204|49154|49173|49123|49208|49158|49152|49102|204
1701266100000|2023-11-29 13:55:00|49178|49128|49175|49125|49188|49138|49148|49098|193
1701266400000|2023-11-29 14:00:00|49178|49128|49155|49105|49203|49153|49153|49103|174
1701266700000|2023-11-29 14:05:00|49153|49103|49183|49133|49184|49134|49123|49073|150
1701267000000|2023-11-29 14:10:00|49181|49131|49198|49148|49214|49164|49173|49123|165
1701267300000|2023-11-29 14:15:00|49200|49150|49193.5|49143.5|49228|49178|49183|49133|100
1701267600000|2023-11-29 14:20:00|49197.5|49147.5|49168|49118|49218.5|49168.5|49168|49118|170
1701267900000|2023-11-29 14:25:00|49163|49113|49163|49113|49163|49113|49138|49088|74
1701268200000|2023-11-29 14:30:00|49161|49111|49088|49038|49161|49111|49088|49038|160
1701268500000|2023-11-29 14:35:00|49087|49037|49088|49038|49114|49064|49073|49023|128
1701268800000|2023-11-29 14:40:00|49090|49040|49093|49043|49106|49056|49068|49018|160
1701269100000|2023-11-29 14:45:00|49092|49042|49023.5|48943.5|49098|49048|49003.5|48938.5|183
1701269400000|2023-11-29 14:50:00|49018.5|48938.5|48993|48943|49023.5|48973|48978.5|48928.5|215
1701269700000|2023-11-29 14:55:00|48994|48944|49003|48953|49013|48963|48938|48888|188
1701270000000|2023-11-29 15:00:00|49001|48951|48938|48888|49001|48951|48923|48873|233
1701270300000|2023-11-29 15:05:00|48940|48890|48978|48928|48993|48943|48938|48888|237
1701270600000|2023-11-29 15:10:00|48983|48933|48958|48908|48993.5|48943.5|48958|48908|256
1701270900000|2023-11-29 15:15:00|48963|48913|48993|48943|48993|48943|48940|48890|196
1701271200000|2023-11-29 15:20:00|48998|48948|49028|48978|49053|49003|48982|48932|214
1701271500000|2023-11-29 15:25:00|49033|48983|49013.5|48963.5|49044|48994|48998|48948|245
1701271800000|2023-11-29 15:30:00|49014|48964|49023|48973|49033|48983|48999|48949|172
1701272100000|2023-11-29 15:35:00|49028|48978|49023|48973|49043|48993|49011|48961|140
1701272400000|2023-11-29 15:40:00|49021|48971|49019|48969|49038|48988|49013|48963|117
1701272700000|2023-11-29 15:45:00|49018|48968|49013|48963|49021|48971|48997|48947|107
1701273000000|2023-11-29 15:50:00|49010|48960|49008|48958|49012|48962|48988|48938|158
1701273300000|2023-11-29 15:55:00|49006|48956|49058|49008|49058|49008|49003|48953|105
1701273600000|2023-11-29 16:00:00|49063|49013|49108|49058|49108|49058|49051|49001|161
1701273900000|2023-11-29 16:05:00|49108.5|49058.5|49138|49088|49141|49091|49094|49044|174
1701274200000|2023-11-29 16:10:00|49143|49093|49118|49068|49143|49093|49103|49053|178
1701274500000|2023-11-29 16:15:00|49109|49059|49118|49068|49148|49098|49104|49054|135
1701274800000|2023-11-29 16:20:00|49123|49073|49129.5|49079.5|49153.5|49083.5|49117.5|49062.5|141
1701275100000|2023-11-29 16:25:00|49128|49078|49130|49080|49153|49103|49128|49078|104
1701275400000|2023-11-29 16:30:00|49128|49078|49148|49098|49168|49118|49118|49068|130
1701275700000|2023-11-29 16:35:00|49143|49093|49136|49086|49148|49098|49108|49058|144
1701276000000|2023-11-29 16:40:00|49138|49088|49128|49078|49143|49093|49128|49078|67
1701276300000|2023-11-29 16:45:00|49127|49077|49112|49062|49132|49082|49107|49057|153
1701276600000|2023-11-29 16:50:00|49117|49067|49117|49067|49137|49087|49116|49066|76
1701276900000|2023-11-29 16:55:00|49112|49062|49137|49087|49142|49092|49112|49062|66
1701277200000|2023-11-29 17:00:00|49133|49083|49112|49062|49138|49088|49111|49061|78
1701277500000|2023-11-29 17:05:00|49107|49057|49093|49043|49118|49068|49093|49043|40
1701277800000|2023-11-29 17:10:00|49088|49038|49094|49044|49105|49055|49083|49033|81
1701278100000|2023-11-29 17:15:00|49095|49045|49082|49032|49098|49048|49062|49012|75
1701278400000|2023-11-29 17:20:00|49077|49027|49067|49017|49082|49032|49067|49017|75
1701278700000|2023-11-29 17:25:00|49068|49018|49068|49018|49073|49023|49056|49006|83
1701279000000|2023-11-29 17:30:00|49069|49019|49088|49038|49093|49043|49068|49018|55
1701279300000|2023-11-29 17:35:00|49083|49033|49028|48978|49088|49038|49017.5|48967.5|137
1701279600000|2023-11-29 17:40:00|49025|48975|49023|48973|49058|49008|49017|48967|119
1701279900000|2023-11-29 17:45:00|49026|48976|49008|48958|49033|48983|48998|48948|117
1701280200000|2023-11-29 17:50:00|49003|48953|49003|48953|49033|48983|49003|48943|103
1701280500000|2023-11-29 17:55:00|48998|48948|49018|48968|49028|48978|48983|48933|123
1701280800000|2023-11-29 18:00:00|49013|48963|49013|48963|49038|48988|49003|48953|95
1701281100000|2023-11-29 18:05:00|49012|48962|49042|48992|49053|49003|48998|48948|99
1701281400000|2023-11-29 18:10:00|49045|48995|49057|49007|49062|49012|49042|48992|70
1701281700000|2023-11-29 18:15:00|49061|49011|49087|49037|49092|49042|49055|49005|76
1701282000000|2023-11-29 18:20:00|49092|49042|49117|49067|49117|49067|49087|49037|93
1701282300000|2023-11-29 18:25:00|49114|49064|49102|49052|49122|49072|49097|49047|76
1701282600000|2023-11-29 18:30:00|49105|49055|49112|49062|49117.5|49067.5|49092|49042|96
1701282900000|2023-11-29 18:35:00|49107|49057|49077|49027|49122|49072|49069.5|49019.5|80
1701283200000|2023-11-29 18:40:00|49073|49023|49042|48992|49073|49023|49037|48987|81
1701283500000|2023-11-29 18:45:00|49047|48997|49017|48967|49047|48997|49012|48962|114
1701283800000|2023-11-29 18:50:00|49019|48969|48991|48941|49019|48969|48991|48941|60
1701284100000|2023-11-29 18:55:00|48993|48943|49022|48972|49022|48972|48986|48936|83
1701284400000|2023-11-29 19:00:00|49023|48973|49015|48965|49037|48987|49010|48960|55
1701284700000|2023-11-29 19:05:00|49010|48960|49000|48950|49015|48965|48993|48943|58
1701285000000|2023-11-29 19:10:00|49005|48955|49000|48950|49015|48965|48995|48945|108
1701285300000|2023-11-29 19:15:00|48999|48949|49000|48950|49005|48955|48995|48945|82
1701285600000|2023-11-29 19:20:00|49002|48952|49025|48975|49025|48975|49000|48950|76
1701285900000|2023-11-29 19:25:00|49021|48971|49050|49000|49055|49005|49020|48970|108
1701286200000|2023-11-29 19:30:00|49046|48996|49045|48995|49060|49010|49044|48994|70
1701286500000|2023-11-29 19:35:00|49050|49000|49065|49015|49073.5|49023.5|49040|48990|76
1701286800000|2023-11-29 19:40:00|49070|49020|49060|49010|49075|49025|49055|49005|89
1701287100000|2023-11-29 19:45:00|49065|49015|49055|49005|49065|49015|49044|48994|115
1701287400000|2023-11-29 19:50:00|49054|49004|49046|48996|49055|49005|49038|48988|79
1701287700000|2023-11-29 19:55:00|49047|48997|49035|48985|49050|49000|49023|48973|68
1701346200000|2023-11-30 12:10:00|49464.5|49414.5|49414|49364|49514.5|49439.5|49373.5|49307|207
1701346500000|2023-11-30 12:15:00|49415|49365|49537|49457|49539.5|49474.5|49399|49349|191
1701346800000|2023-11-30 12:20:00|49524.5|49474.5|49445|49395|49539.5|49489.5|49422.5|49365|239
1701347100000|2023-11-30 12:25:00|49441.5|49391.5|49444.5|49394.5|49481|49415|49425.5|49374.5|179
1701347400000|2023-11-30 12:30:00|49449.5|49399.5|49455|49405|49495|49445|49440|49389|195
1701347700000|2023-11-30 12:35:00|49454.5|49404.5|49435|49385|49460|49410|49404.5|49342|216
1701348000000|2023-11-30 12:40:00|49433.5|49383.5|49510|49460|49515|49465|49430|49380|162
1701348300000|2023-11-30 12:45:00|49509|49459|49505|49455|49545|49495|49495|49445|185
1701348600000|2023-11-30 12:50:00|49507.5|49457.5|49535.5|49485.5|49595.5|49530.5|49499.5|49443|245
1701348900000|2023-11-30 12:55:00|49535|49485|49495|49445|49550|49500|49472|49415|297
1701349200000|2023-11-30 13:00:00|49494.5|49444.5|49549.5|49499.5|49580|49525|49481.5|49431.5|292
1701349500000|2023-11-30 13:05:00|49560|49480|49570|49520|49600|49540.5|49539.5|49480|211
1701349800000|2023-11-30 13:10:00|49567.5|49517.5|49613.5|49563.5|49620|49570|49564.5|49514.5|176
1701350100000|2023-11-30 13:15:00|49615|49565|49545|49495|49635|49585|49545|49493|205
1701350400000|2023-11-30 13:20:00|49540|49490|49505|49455|49550|49500|49495|49445|205
1701350700000|2023-11-30 13:25:00|49503|49453|49500.5|49420.5|49505.5|49455.5|49453.5|49388|233
1701351000000|2023-11-30 13:30:00|49499.5|49419.5|49494.5|49444.5|49535|49465.5|49420.5|49340.5|613
1701351300000|2023-11-30 13:35:00|49509|49429|49450.5|49400.5|49515|49465|49449.5|49399.5|418
1701351600000|2023-11-30 13:40:00|49450|49400|49460|49410|49500|49450|49429.5|49379.5|354
1701351900000|2023-11-30 13:45:00|49465|49415|49487.5|49437.5|49499|49449|49404.5|49354.5|322
1701352200000|2023-11-30 13:50:00|49492.5|49442.5|49540|49490|49542|49492|49482|49432|310
1701352500000|2023-11-30 13:55:00|49541|49491|49535|49485|49589|49525|49510|49460|306
1701352800000|2023-11-30 14:00:00|49540|49490|49515|49465|49582|49530|49510|49460|367
1701353100000|2023-11-30 14:05:00|49520|49470|49479|49429|49530|49480|49479|49429|302
1701353400000|2023-11-30 14:10:00|49478|49428|49453.5|49403.5|49484|49434|49429|49379|262
1701353700000|2023-11-30 14:15:00|49450.5|49400.5|49484.5|49434.5|49535|49473.5|49443.5|49393.5|268
1701354000000|2023-11-30 14:20:00|49497|49417|49540.5|49490.5|49559|49494.5|49459.5|49399|246
1701354300000|2023-11-30 14:25:00|49544.5|49494.5|49528.5|49478.5|49558|49497.5|49522.5|49472|207
1701354600000|2023-11-30 14:30:00|49529.5|49479.5|49580|49530|49605|49545|49529.5|49469.5|322
1701354900000|2023-11-30 14:35:00|49575.5|49525.5|49602.5|49552.5|49610|49552.5|49529.5|49472|298
1701355200000|2023-11-30 14:40:00|49604.5|49554.5|49586.5|49536.5|49648.5|49574.5|49567.5|49504|328
1701355500000|2023-11-30 14:45:00|49585.5|49535.5|49623|49543|49654|49589.5|49585.5|49534|352
1701355800000|2023-11-30 14:50:00|49623.5|49543.5|49549.5|49499.5|49640|49569.5|49548.5|49498.5|289
1701356100000|2023-11-30 14:55:00|49544.5|49494.5|49559.5|49509.5|49585|49519.5|49524.5|49461|228
1701356400000|2023-11-30 15:00:00|49564.5|49514.5|49529.5|49479.5|49572.5|49522.5|49527.5|49477.5|248
1701356700000|2023-11-30 15:05:00|49534.5|49484.5|49564.5|49514.5|49577|49514.5|49497.5|49439|245
1701357000000|2023-11-30 15:10:00|49560.5|49510.5|49495.5|49445.5|49564.5|49514.5|49481.5|49431.5|265
1701357300000|2023-11-30 15:15:00|49495|49445|49504.5|49454.5|49510|49460|49455.5|49405.5|188
1701357600000|2023-11-30 15:20:00|49501.5|49451.5|49434.5|49384.5|49509.5|49459.5|49424.5|49360|216
1701357900000|2023-11-30 15:25:00|49435.5|49385.5|49454.5|49404.5|49488|49435|49429.5|49379.5|177
1701358200000|2023-11-30 15:30:00|49451.5|49401.5|49449.5|49399.5|49464|49404.5|49419.5|49369.5|228
1701358500000|2023-11-30 15:35:00|49447.5|49397.5|49479.5|49429.5|49508|49449.5|49427.5|49377.5|176
1701358800000|2023-11-30 15:40:00|49474.5|49424.5|49459.5|49409.5|49489.5|49439.5|49449.5|49399.5|229
1701359100000|2023-11-30 15:45:00|49465.5|49415.5|49494.5|49444.5|49510.5|49460.5|49457.5|49407.5|219
1701359400000|2023-11-30 15:50:00|49492.5|49442.5|49494.5|49444.5|49505|49452.5|49481.5|49425|201
1701359700000|2023-11-30 15:55:00|49493.5|49443.5|49529.5|49479.5|49544|49480|49484.5|49434.5|323
1701360000000|2023-11-30 16:00:00|49527.5|49477.5|49492.5|49442.5|49532.5|49482.5|49484.5|49425|251
1701360300000|2023-11-30 16:05:00|49493.5|49443.5|49509.5|49459.5|49514.5|49464.5|49484.5|49434.5|210
1701360600000|2023-11-30 16:10:00|49507.5|49457.5|49504.5|49454.5|49519.5|49469.5|49499.5|49449.5|173
1701360900000|2023-11-30 16:15:00|49502.5|49452.5|49534.5|49484.5|49539.5|49489.5|49502.5|49452.5|147
1701361200000|2023-11-30 16:20:00|49532.5|49482.5|49509.5|49459.5|49549.5|49499.5|49509.5|49459.5|190
1701361500000|2023-11-30 16:25:00|49505.5|49455.5|49499.5|49449.5|49514.5|49464.5|49484.5|49421|183
1701361800000|2023-11-30 16:30:00|49504.5|49454.5|49494.5|49444.5|49519.5|49469.5|49494.5|49444.5|123
1701362100000|2023-11-30 16:35:00|49497.5|49447.5|49514.5|49464.5|49520.5|49470.5|49492.5|49442.5|95
1701362400000|2023-11-30 16:40:00|49515.5|49465.5|49519.5|49469.5|49524.5|49474.5|49503.5|49453.5|106
1701362700000|2023-11-30 16:45:00|49518.5|49468.5|49494.5|49444.5|49535|49485|49482.5|49432.5|131
1701363000000|2023-11-30 16:50:00|49496.5|49446.5|49503.5|49453.5|49516.5|49466.5|49494.5|49444.5|68
1701363300000|2023-11-30 16:55:00|49499.5|49449.5|49499.5|49449.5|49499.5|49449.5|49482.5|49432.5|90
1701363600000|2023-11-30 17:00:00|49494.5|49444.5|49484.5|49434.5|49500.5|49450.5|49469.5|49419|115
1701363900000|2023-11-30 17:05:00|49482.5|49432.5|49484.5|49434.5|49489.5|49439.5|49474.5|49424.5|71
1701364200000|2023-11-30 17:10:00|49483.5|49433.5|49469.5|49419.5|49514.5|49464.5|49469.5|49419.5|126
1701364500000|2023-11-30 17:15:00|49471.5|49421.5|49454.5|49404.5|49484.5|49434.5|49454.5|49404.5|123
1701364800000|2023-11-30 17:20:00|49457.5|49407.5|49470.5|49420.5|49479.5|49429.5|49449.5|49399.5|165
1701365100000|2023-11-30 17:25:00|49469.5|49419.5|49464.5|49414.5|49479.5|49429.5|49452.5|49402.5|99
1701365400000|2023-11-30 17:30:00|49469.5|49419.5|49484.5|49434.5|49489.5|49439.5|49459.5|49409.5|74
1701365700000|2023-11-30 17:35:00|49483.5|49433.5|49474.5|49424.5|49494.5|49444.5|49464.5|49414.5|103
1701366000000|2023-11-30 17:40:00|49471.5|49421.5|49459.5|49409.5|49471.5|49421.5|49452.5|49402.5|81
1701366300000|2023-11-30 17:45:00|49457.5|49407.5|49434.5|49384.5|49464.5|49414.5|49434.5|49384.5|67
1701366600000|2023-11-30 17:50:00|49435.5|49385.5|49420.5|49370.5|49449.5|49399.5|49419.5|49369.5|94
1701366900000|2023-11-30 17:55:00|49419.5|49369.5|49399.5|49349.5|49439.5|49389.5|49394.5|49334|96
1701367200000|2023-11-30 18:00:00|49404.5|49354.5|49419.5|49369.5|49437|49384.5|49399.5|49347|155
1701367500000|2023-11-30 18:05:00|49424.5|49374.5|49405.5|49355.5|49424.5|49374.5|49394.5|49344.5|93
1701367800000|2023-11-30 18:10:00|49404.5|49354.5|49409.5|49359.5|49414.5|49364.5|49394.5|49344.5|95
1701368100000|2023-11-30 18:15:00|49405.5|49355.5|49399.5|49349.5|49409.5|49359.5|49394.5|49344.5|63
1701368400000|2023-11-30 18:20:00|49404.5|49354.5|49404.5|49354.5|49411.5|49361.5|49394.5|49344.5|82
1701368700000|2023-11-30 18:25:00|49409.5|49359.5|49419.5|49369.5|49424.5|49374.5|49394.5|49344.5|72
1701369000000|2023-11-30 18:30:00|49422.5|49372.5|49434.5|49384.5|49434.5|49384.5|49419.5|49369.5|74
1701369300000|2023-11-30 18:35:00|49441.5|49391.5|49424.5|49374.5|49441.5|49391.5|49419.5|49369.5|102
1701369600000|2023-11-30 18:40:00|49425.5|49375.5|49459.5|49409.5|49465|49409.5|49419.5|49366|118
1701369900000|2023-11-30 18:45:00|49462.5|49412.5|49444.5|49394.5|49474.5|49424.5|49439.5|49389.5|92
1701370200000|2023-11-30 18:50:00|49440.5|49390.5|49419.5|49369.5|49444.5|49394.5|49417.5|49367.5|77
1701370500000|2023-11-30 18:55:00|49414.5|49364.5|49409.5|49359.5|49428|49370|49404.5|49345|76
1701370800000|2023-11-30 19:00:00|49412.5|49362.5|49389.5|49339.5|49412.5|49362.5|49385.5|49335.5|105
1701371100000|2023-11-30 19:05:00|49387.5|49337.5|49384.5|49334.5|49394.5|49344.5|49364.5|49314.5|71
1701371400000|2023-11-30 19:10:00|49379.5|49329.5|49364.5|49314.5|49384.5|49334.5|49359.5|49309.5|74
1701371700000|2023-11-30 19:15:00|49369.5|49319.5|49379.5|49329.5|49384.5|49334.5|49364.5|49314.5|80
1701372000000|2023-11-30 19:20:00|49380.5|49330.5|49399.5|49349.5|49399.5|49349.5|49364.5|49314.5|109
1701372300000|2023-11-30 19:25:00|49400.5|49350.5|49403.5|49353.5|49411.5|49361.5|49399.5|49349.5|65
1701372600000|2023-11-30 19:30:00|49402.5|49352.5|49388.5|49338.5|49403.5|49353.5|49368.5|49318.5|66
1701372900000|2023-11-30 19:35:00|49389.5|49339.5|49393.5|49343.5|49405.5|49355.5|49387.5|49337.5|54
1701373200000|2023-11-30 19:40:00|49398.5|49348.5|49393.5|49343.5|49398.5|49348.5|49387.5|49337.5|42
1701373500000|2023-11-30 19:45:00|49387.5|49337.5|49387.5|49337.5|49397.5|49347.5|49373.5|49323.5|88
1701373800000|2023-11-30 19:50:00|49383.5|49333.5|49368.5|49318.5|49383.5|49333.5|49357.5|49307.5|42
1701374100000|2023-11-30 19:55:00|49371.5|49321.5|49343.5|49293.5|49375.5|49325.5|49343.5|49293.5|83
1701432600000|2023-12-01 12:10:00|49301|49221|49273.5|49223.5|49307|49246|49257.5|49199.5|178
1701432900000|2023-12-01 12:15:00|49270.5|49220.5|49275.5|49225.5|49296|49245.5|49260.5|49198|169
1701433200000|2023-12-01 12:20:00|49276|49226|49255.5|49205.5|49295.5|49245.5|49250.5|49200.5|127
1701433500000|2023-12-01 12:25:00|49256|49206|49325.5|49275.5|49335.5|49285.5|49256|49206|135
1701433800000|2023-12-01 12:30:00|49326|49276|49346|49296|49348.5|49298.5|49315.5|49265.5|134
1701434100000|2023-12-01 12:35:00|49350|49300|49353.5|49303.5|49366|49316|49338.5|49288.5|137
1701434400000|2023-12-01 12:40:00|49354.5|49304.5|49380.5|49330.5|49386|49336|49343.5|49293.5|76
1701434700000|2023-12-01 12:45:00|49389.5|49339.5|49395.5|49345.5|49407|49357|49380.5|49330.5|87
1701435000000|2023-12-01 12:50:00|49392|49342|49400.5|49350.5|49420.5|49370.5|49380.5|49330.5|166
1701435300000|2023-12-01 12:55:00|49399.5|49349.5|49405.5|49355.5|49416|49366|49395.5|49345.5|92
1701435600000|2023-12-01 13:00:00|49410.5|49360.5|49410.5|49360.5|49416|49366|49380.5|49330.5|182
1701435900000|2023-12-01 13:05:00|49411|49361|49410.5|49360.5|49446|49387.5|49410.5|49356|129
1701436200000|2023-12-01 13:10:00|49405.5|49355.5|49415.5|49365.5|49431|49381|49405.5|49355.5|183
1701436500000|2023-12-01 13:15:00|49416|49366|49390.5|49340.5|49426|49376|49378.5|49328.5|143
1701436800000|2023-12-01 13:20:00|49395.5|49345.5|49377.5|49327.5|49400.5|49350.5|49372.5|49322.5|154
1701437100000|2023-12-01 13:25:00|49372|49322|49382.5|49332.5|49392.5|49342.5|49367|49317|154
1701437400000|2023-12-01 13:30:00|49377.5|49327.5|49392.5|49342.5|49402.5|49352.5|49377|49327|149
1701437700000|2023-12-01 13:35:00|49387.5|49337.5|49407.5|49357.5|49417.5|49367.5|49372.5|49322.5|209
1701438000000|2023-12-01 13:40:00|49402.5|49352.5|49437.5|49387.5|49462.5|49412.5|49402.5|49352.5|211
1701438300000|2023-12-01 13:45:00|49432.5|49382.5|49457.5|49407.5|49462.5|49412.5|49427|49377|166
1701438600000|2023-12-01 13:50:00|49453|49403|49487.5|49437.5|49502.5|49452.5|49452|49402|192
1701438900000|2023-12-01 13:55:00|49482.5|49432.5|49522.5|49472.5|49532.5|49482.5|49477|49427|194
1701439200000|2023-12-01 14:00:00|49525|49475|49537.5|49487.5|49547.5|49497.5|49516|49466|164
1701439500000|2023-12-01 14:05:00|49538|49488|49537.5|49487.5|49547.5|49497.5|49524|49474|161
1701439800000|2023-12-01 14:10:00|49537|49487|49547.5|49497.5|49547.5|49497.5|49527|49477|112
1701440100000|2023-12-01 14:15:00|49542.5|49492.5|49541|49491|49547.5|49497.5|49522.5|49472.5|53
1701440400000|2023-12-01 14:20:00|49542.5|49492.5|49502.5|49452.5|49542.5|49492.5|49497.5|49447.5|113
1701440700000|2023-12-01 14:25:00|49500|49450|49537.5|49487.5|49537.5|49487.5|49482.5|49432.5|125
1701441000000|2023-12-01 14:30:00|49538|49488|49492.5|49442.5|49547.5|49497.5|49492.5|49442.5|184
1701441300000|2023-12-01 14:35:00|49487.5|49437.5|49472.5|49422.5|49497.5|49447.5|49451|49401|183
1701441600000|2023-12-01 14:40:00|49472|49422|49437.5|49387.5|49474|49424|49437.5|49387.5|174
1701441900000|2023-12-01 14:45:00|49440|49390|49442.5|49392.5|49450|49400|49412.5|49362.5|220
1701442200000|2023-12-01 14:50:00|49442|49392|49447.5|49397.5|49462.5|49412.5|49437|49387|207
1701442500000|2023-12-01 14:55:00|49452.5|49402.5|49417|49367|49459|49409|49411|49361|186
1701442800000|2023-12-01 15:00:00|49414|49364|49317.5|49267.5|49414|49364|49297.5|49247.5|447
1701443100000|2023-12-01 15:05:00|49320.5|49270.5|49237.5|49187.5|49354|49304|49232|49182|282
1701443400000|2023-12-01 15:10:00|49240|49190|49222.5|49172.5|49245|49195|49172|49112|309
1701443700000|2023-12-01 15:15:00|49222|49172|49154.5|49104.5|49262|49197|49152|49102|306
1701444000000|2023-12-01 15:20:00|49152|49102|49192.5|49142.5|49207.5|49157.5|49147|49082.5|281
1701444300000|2023-12-01 15:25:00|49192|49142|49222|49172|49257.5|49197|49192|49142|246
1701444600000|2023-12-01 15:30:00|49220|49170|49207.5|49157.5|49257.5|49192|49182.5|49132.5|260
1701444900000|2023-12-01 15:35:00|49205|49155|49229|49179|49232.5|49182.5|49182.5|49132.5|236
1701445200000|2023-12-01 15:40:00|49232.5|49182.5|49207.5|49157.5|49253|49203|49204|49154|187
1701445500000|2023-12-01 15:45:00|49212|49162|49217.5|49167.5|49237.5|49187.5|49207.5|49157.5|148
1701445800000|2023-12-01 15:50:00|49212.5|49162.5|49222.5|49172.5|49224|49174|49197|49147|185
1701446100000|2023-12-01 15:55:00|49222|49172|49187.5|49137.5|49242.5|49192.5|49186|49136|187
1701446400000|2023-12-01 16:00:00|49195|49145|49147.5|49097.5|49251|49182|49132.5|49076|452
1701446700000|2023-12-01 16:05:00|49147|49097|49032|48982|49152.5|49102.5|49032|48982|455
1701447000000|2023-12-01 16:10:00|49027|48977|49000|48950|49052.5|49002.5|48982|48932|423
1701447300000|2023-12-01 16:15:00|49002.5|48952.5|49022.5|48972.5|49029|48979|48977.5|48927.5|365
1701447600000|2023-12-01 16:20:00|49021|48971|49027.5|48977.5|49047.5|48997.5|49017|48967|295
1701447900000|2023-12-01 16:25:00|49027|48977|49007.5|48957.5|49032.5|48982.5|49002|48952|288
1701448200000|2023-12-01 16:30:00|49012.5|48962.5|48987.5|48937.5|49033|48983|48977|48927|227
1701448500000|2023-12-01 16:35:00|48989|48939|49022.5|48972.5|49037.5|48987.5|48987.5|48937.5|244
1701448800000|2023-12-01 16:40:00|49027.5|48977.5|48979.5|48929.5|49032.5|48982.5|48977.5|48917|233
1701449100000|2023-12-01 16:45:00|48981.5|48931.5|49012.5|48962.5|49037.5|48987.5|48981.5|48931.5|207
1701449400000|2023-12-01 16:50:00|49015.5|48965.5|49027.5|48977.5|49032.5|48982.5|48997.5|48947.5|188
1701449700000|2023-12-01 16:55:00|49022.5|48972.5|49052.5|49002.5|49052.5|49002.5|49022.5|48972.5|139
1701450000000|2023-12-01 17:00:00|49057.5|49007.5|49047|48997|49057.5|49007.5|49031.5|48981.5|142
1701450300000|2023-12-01 17:05:00|49047.5|48997.5|49027.5|48977.5|49063.5|49002.5|49021.5|48967|158
1701450600000|2023-12-01 17:10:00|49022.5|48972.5|48992.5|48942.5|49032.5|48982.5|48982.5|48932.5|94
1701450900000|2023-12-01 17:15:00|48994.5|48944.5|49037.5|48987.5|49043.5|48993.5|48987.5|48937.5|144
1701451200000|2023-12-01 17:20:00|49032.5|48982.5|49022.5|48972.5|49042.5|48992.5|49012.5|48962.5|145
1701451500000|2023-12-01 17:25:00|49019.5|48969.5|49012.5|48962.5|49022.5|48970.5|48992.5|48932.5|132
1701451800000|2023-12-01 17:30:00|49011.5|48961.5|48987.5|48937.5|49017.5|48967.5|48987.5|48932|117
1701452100000|2023-12-01 17:35:00|48982.5|48932.5|48937.5|48887.5|48997.5|48947.5|48926|48876|120
1701452400000|2023-12-01 17:40:00|48942.5|48892.5|48917.5|48867.5|48942.5|48892.5|48912.5|48862.5|132
1701452700000|2023-12-01 17:45:00|48918.5|48868.5|48897.5|48847.5|48918.5|48868.5|48882.5|48832.5|146
1701453000000|2023-12-01 17:50:00|48901.5|48851.5|48907.5|48857.5|48922.5|48872.5|48901.5|48851.5|86
1701453300000|2023-12-01 17:55:00|48903.5|48853.5|48909.5|48859.5|48917.5|48867.5|48892.5|48842.5|143
1701453600000|2023-12-01 18:00:00|48908.5|48858.5|48897.5|48847.5|48917.5|48867.5|48887.5|48837.5|81
1701453900000|2023-12-01 18:05:00|48899.5|48849.5|48930.5|48880.5|48937.5|48887.5|48899.5|48849.5|153
1701454200000|2023-12-01 18:10:00|48932.5|48882.5|48957.5|48907.5|48964.5|48914.5|48927.5|48877.5|130
1701454500000|2023-12-01 18:15:00|48956.5|48906.5|48922.5|48872.5|48956.5|48906.5|48922.5|48872.5|96
1701454800000|2023-12-01 18:20:00|48921.5|48871.5|48917.5|48867.5|48942.5|48892.5|48917.5|48867.5|88
1701455100000|2023-12-01 18:25:00|48919.5|48869.5|48897.5|48847.5|48929.5|48879.5|48887.5|48837.5|114
1701455400000|2023-12-01 18:30:00|48902.5|48852.5|48877.5|48827.5|48902.5|48852.5|48872.5|48822.5|73
1701455700000|2023-12-01 18:35:00|48879.5|48829.5|48901.5|48851.5|48905.5|48855.5|48877.5|48827.5|115
1701456000000|2023-12-01 18:40:00|48905.5|48855.5|48890.5|48840.5|48910.5|48860.5|48885.5|48835.5|148
1701456300000|2023-12-01 18:45:00|48889.5|48839.5|48898.5|48848.5|48900.5|48850.5|48885.5|48835.5|104
1701456600000|2023-12-01 18:50:00|48900.5|48850.5|48910.5|48860.5|48915.5|48865.5|48890.5|48840.5|91
1701456900000|2023-12-01 18:55:00|48906.5|48856.5|48905.5|48855.5|48920.5|48870.5|48900.5|48850.5|113
1701457200000|2023-12-01 19:00:00|48906.5|48856.5|48905.5|48855.5|48915.5|48865.5|48905.5|48855.5|72
1701457500000|2023-12-01 19:05:00|48910.5|48860.5|48920.5|48870.5|48925.5|48875.5|48905.5|48855.5|72
1701457800000|2023-12-01 19:10:00|48918.5|48868.5|48910.5|48860.5|48925.5|48875.5|48900.5|48850.5|63
1701458100000|2023-12-01 19:15:00|48915.5|48865.5|48945.5|48895.5|48955.5|48905.5|48915.5|48865.5|88
1701458400000|2023-12-01 19:20:00|48946.5|48896.5|48935.5|48885.5|48950.5|48900.5|48928.5|48878.5|60
1701458700000|2023-12-01 19:25:00|48934.5|48884.5|48930.5|48880.5|48956.5|48896.5|48930.5|48876.5|77
1701459000000|2023-12-01 19:30:00|48933.5|48883.5|48955.5|48905.5|48960.5|48910.5|48930.5|48880.5|77
1701459300000|2023-12-01 19:35:00|48954.5|48904.5|48960.5|48910.5|48968.5|48918.5|48954.5|48904.5|29
1701459600000|2023-12-01 19:40:00|48961.5|48911.5|48986.5|48936.5|48990.5|48940.5|48960.5|48910.5|93
1701459900000|2023-12-01 19:45:00|48988.5|48938.5|48975.5|48925.5|48995.5|48945.5|48975.5|48925.5|89
1701460200000|2023-12-01 19:50:00|48970.5|48920.5|48975.5|48925.5|48980.5|48930.5|48970.5|48920.5|45
1701460500000|2023-12-01 19:55:00|48980.5|48930.5|48990.5|48940.5|48990.5|48940.5|48975.5|48925.5|63
1701691800000|2023-12-04 12:10:00|49189.5|49139.5|49164.5|49114.5|49193|49143|49159.5|49109.5|86
1701692100000|2023-12-04 12:15:00|49169.5|49119.5|49139.5|49089.5|49179.5|49129.5|49127|49077|123
1701692400000|2023-12-04 12:20:00|49142|49092|49110.5|49060.5|49144.5|49094.5|49100.5|49050.5|133
1701692700000|2023-12-04 12:25:00|49105.5|49055.5|49085.5|49035.5|49115.5|49065.5|49075.5|49012|120
1701693000000|2023-12-04 12:30:00|49089|49039|49085.5|49035.5|49126|49061|49080.5|49010.5|117
1701693300000|2023-12-04 12:35:00|49086|49036|49105.5|49055.5|49110.5|49060.5|49085.5|49035.5|111
1701693600000|2023-12-04 12:40:00|49106|49056|49135.5|49085.5|49148|49098|49105.5|49055.5|125
1701693900000|2023-12-04 12:45:00|49136|49086|49095.5|49045.5|49140.5|49090.5|49090.5|49040.5|77
1701694200000|2023-12-04 12:50:00|49090.5|49040.5|49100.5|49050.5|49105.5|49055.5|49072.5|49022.5|66
1701694500000|2023-12-04 12:55:00|49102.5|49052.5|49095.5|49045.5|49140.5|49090.5|49092.5|49042.5|175
1701694800000|2023-12-04 13:00:00|49094.5|49044.5|49090.5|49040.5|49110|49060|49083.5|49033.5|207
1701695100000|2023-12-04 13:05:00|49095.5|49045.5|49100.5|49050.5|49141.5|49091.5|49095.5|49045.5|178
1701695400000|2023-12-04 13:10:00|49101|49051|49130.5|49080.5|49140.5|49090.5|49100.5|49050.5|143
1701695700000|2023-12-04 13:15:00|49130|49080|49096|49046|49135.5|49085.5|49090.5|49040.5|191
1701696000000|2023-12-04 13:20:00|49095.5|49045.5|49174|49124|49190.5|49134.5|49090.5|49040.5|241
1701696300000|2023-12-04 13:25:00|49175.5|49125.5|49201|49151|49203|49153|49170|49120|237
1701696600000|2023-12-04 13:30:00|49202|49152|49206|49156|49225.5|49175.5|49185.5|49135.5|167
1701696900000|2023-12-04 13:35:00|49205.5|49155.5|49220.5|49170.5|49243.5|49193.5|49200.5|49150.5|152
1701697200000|2023-12-04 13:40:00|49221|49171|49222|49172|49228.5|49178.5|49208.5|49158.5|123
1701697500000|2023-12-04 13:45:00|49225.5|49175.5|49240.5|49190.5|49255.5|49205.5|49225.5|49175.5|155
1701697800000|2023-12-04 13:50:00|49241|49191|49220.5|49170.5|49246|49196|49210.5|49160.5|152
1701698100000|2023-12-04 13:55:00|49219.5|49169.5|49236|49186|49241|49191|49210.5|49160.5|167
1701698400000|2023-12-04 14:00:00|49237|49187|49220.5|49170.5|49245.5|49195.5|49205.5|49155.5|259
1701698700000|2023-12-04 14:05:00|49221|49171|49240.5|49190.5|49261|49211|49215|49165|219
1701699000000|2023-12-04 14:10:00|49241|49191|49295.5|49245.5|49301|49251|49240.5|49190.5|162
1701699300000|2023-12-04 14:15:00|49294.5|49244.5|49329.5|49279.5|49358|49291|49294.5|49244.5|120
1701699600000|2023-12-04 14:20:00|49330.5|49280.5|49345.5|49295.5|49346.5|49296.5|49325.5|49275.5|128
1701699900000|2023-12-04 14:25:00|49348.5|49298.5|49325.5|49275.5|49350|49300|49310.5|49260.5|147
1701700200000|2023-12-04 14:30:00|49328|49278|49310.5|49260.5|49331|49281|49295.5|49245.5|236
1701700500000|2023-12-04 14:35:00|49308|49258|49325.5|49275.5|49325.5|49275.5|49280.5|49230.5|190
1701700800000|2023-12-04 14:40:00|49326|49276|49321|49271|49340.5|49290.5|49310.5|49260.5|192
1701701100000|2023-12-04 14:45:00|49320.5|49270.5|49325.5|49275.5|49335.5|49285.5|49310.5|49260.5|221
1701701400000|2023-12-04 14:50:00|49323.5|49273.5|49325.5|49275.5|49341|49291|49305.5|49255.5|173
1701701700000|2023-12-04 14:55:00|49330|49280|49325.5|49275.5|49361|49311|49315.5|49265.5|175
1701702000000|2023-12-04 15:00:00|49320.5|49270.5|49285.5|49235.5|49320.5|49270.5|49275.5|49225.5|287
1701702300000|2023-12-04 15:05:00|49287|49237|49305.5|49255.5|49306|49256|49268.5|49218.5|251
1701702600000|2023-12-04 15:10:00|49310.5|49260.5|49329.5|49279.5|49365|49310.5|49308|49258|214
1701702900000|2023-12-04 15:15:00|49330.5|49280.5|49340.5|49290.5|49345.5|49295.5|49305.5|49255.5|240
1701703200000|2023-12-04 15:20:00|49337|49287|49356|49306|49361|49311|49319|49269|275
1701703500000|2023-12-04 15:25:00|49360|49310|49410.5|49360.5|49428.5|49378.5|49350.5|49300.5|303
1701703800000|2023-12-04 15:30:00|49414|49364|49446|49396|49451|49401|49412.5|49362.5|194
1701704100000|2023-12-04 15:35:00|49451|49401|49480.5|49400.5|49491|49426.5|49436|49386|183
1701704400000|2023-12-04 15:40:00|49481|49401|49465.5|49415.5|49508|49446|49461.5|49400.5|180
1701704700000|2023-12-04 15:45:00|49460.5|49410.5|49465.5|49415.5|49475.5|49425.5|49458.5|49408.5|203
1701705000000|2023-12-04 15:50:00|49469.5|49419.5|49465.5|49415.5|49481|49431|49465.5|49415.5|124
1701705300000|2023-12-04 15:55:00|49470.5|49420.5|49465.5|49415.5|49475.5|49425.5|49455|49405|131
1701705600000|2023-12-04 16:00:00|49469.5|49419.5|49465.5|49415.5|49470.5|49420.5|49445.5|49395.5|122
1701705900000|2023-12-04 16:05:00|49463.5|49413.5|49446|49396|49470.5|49420.5|49446|49396|100
1701706200000|2023-12-04 16:10:00|49445.5|49395.5|49435.5|49385.5|49461|49411|49433.5|49383.5|173
1701706500000|2023-12-04 16:15:00|49439|49389|49440.5|49390.5|49447|49397|49435.5|49385.5|151
1701706800000|2023-12-04 16:20:00|49443|49393|49435.5|49385.5|49446|49396|49425.5|49375.5|117
1701707100000|2023-12-04 16:25:00|49440.5|49390.5|49435.5|49385.5|49450.5|49400.5|49430|49380|126
1701707400000|2023-12-04 16:30:00|49438.5|49388.5|49445.5|49395.5|49456|49406|49435.5|49385.5|122
1701707700000|2023-12-04 16:35:00|49443.5|49393.5|49440.5|49390.5|49450.5|49400.5|49423.5|49373.5|95
1701708000000|2023-12-04 16:40:00|49438.5|49388.5|49460.5|49410.5|49460.5|49410.5|49425.5|49375.5|121
1701708300000|2023-12-04 16:45:00|49457|49407|49455.5|49405.5|49462.5|49412.5|49445.5|49395.5|44
1701708600000|2023-12-04 16:50:00|49455|49405|49465.5|49415.5|49466.5|49416.5|49430.5|49380.5|128
1701708900000|2023-12-04 16:55:00|49463.5|49413.5|49476|49426|49490.5|49440.5|49460.5|49410.5|125
1701709200000|2023-12-04 17:00:00|49473.5|49423.5|49496|49446|49501|49451|49470.5|49420.5|148
1701709500000|2023-12-04 17:05:00|49498|49448|49491|49441|49511|49461|49486|49436|112
1701709800000|2023-12-04 17:10:00|49486|49436|49484.5|49434.5|49491|49441|49478|49428|87
1701710100000|2023-12-04 17:15:00|49486|49436|49496|49446|49501|49451|49471|49421|100
1701710400000|2023-12-04 17:20:00|49497.5|49447.5|49526|49476|49531|49481|49497.5|49447.5|82
1701710700000|2023-12-04 17:25:00|49525.5|49475.5|49536|49486|49536|49486|49521|49471|129
1701711000000|2023-12-04 17:30:00|49538|49488|49556|49506|49566|49516|49531|49481|148
1701711300000|2023-12-04 17:35:00|49559.5|49509.5|49595.5|49545.5|49620.5|49568|49549|49499|181
1701711600000|2023-12-04 17:40:00|49600.5|49550.5|49595.5|49545.5|49615.5|49565.5|49585.5|49535.5|144
1701711900000|2023-12-04 17:45:00|49593.5|49543.5|49560.5|49510.5|49593.5|49543.5|49555.5|49505.5|146
1701712200000|2023-12-04 17:50:00|49561.5|49511.5|49580.5|49530.5|49580.5|49530.5|49555.5|49505.5|97
1701712500000|2023-12-04 17:55:00|49583.5|49533.5|49573.5|49523.5|49583.5|49533.5|49565.5|49515.5|98
1701712800000|2023-12-04 18:00:00|49574.5|49524.5|49595.5|49545.5|49603|49550.5|49570.5|49520.5|93
1701713100000|2023-12-04 18:05:00|49600.5|49550.5|49640.5|49590.5|49642.5|49592.5|49585.5|49535.5|78
1701713400000|2023-12-04 18:10:00|49641.5|49591.5|49635.5|49585.5|49652.5|49602.5|49630.5|49580.5|92
1701713700000|2023-12-04 18:15:00|49631.5|49581.5|49640.5|49590.5|49662.5|49612.5|49625.5|49575.5|104
1701714000000|2023-12-04 18:20:00|49635.5|49585.5|49645.5|49595.5|49645.5|49595.5|49630.5|49580.5|76
1701714300000|2023-12-04 18:25:00|49648.5|49598.5|49655.5|49605.5|49660.5|49610.5|49625.5|49575.5|64
1701714600000|2023-12-04 18:30:00|49660.5|49610.5|49670.5|49620.5|49685.5|49635.5|49655.5|49605.5|144
1701714900000|2023-12-04 18:35:00|49675.5|49625.5|49649.5|49599.5|49680.5|49630.5|49645.5|49595.5|94
1701715200000|2023-12-04 18:40:00|49648.5|49598.5|49655.5|49605.5|49663.5|49613.5|49638.5|49588.5|91
1701715500000|2023-12-04 18:45:00|49656.5|49606.5|49645.5|49595.5|49660.5|49610.5|49635.5|49585.5|61
1701715800000|2023-12-04 18:50:00|49640.5|49590.5|49675.5|49625.5|49680.5|49630.5|49640.5|49590.5|75
1701716100000|2023-12-04 18:55:00|49673.5|49623.5|49685.5|49635.5|49705.5|49655.5|49670.5|49620.5|87
1701716400000|2023-12-04 19:00:00|49684.5|49634.5|49685.5|49635.5|49690.5|49640.5|49675.5|49625.5|79
1701716700000|2023-12-04 19:05:00|49683.5|49633.5|49695.5|49645.5|49703.5|49653.5|49680.5|49630.5|97
1701717000000|2023-12-04 19:10:00|49698.5|49648.5|49662.5|49612.5|49705.5|49655.5|49660.5|49610.5|85
1701717300000|2023-12-04 19:15:00|49665.5|49615.5|49670.5|49620.5|49670.5|49620.5|49650.5|49600.5|71
1701717600000|2023-12-04 19:20:00|49668.5|49618.5|49660.5|49610.5|49670.5|49620.5|49654.5|49604.5|37
1701717900000|2023-12-04 19:25:00|49658.5|49608.5|49660.5|49610.5|49667.5|49617.5|49650.5|49600.5|40
1701718200000|2023-12-04 19:30:00|49658.5|49608.5|49660.5|49610.5|49663.5|49613.5|49655.5|49605.5|25
1701718500000|2023-12-04 19:35:00|49655.5|49605.5|49650.5|49600.5|49656.5|49606.5|49645.5|49595.5|38
1701718800000|2023-12-04 19:40:00|49649.5|49599.5|49650.5|49600.5|49655.5|49605.5|49645.5|49595.5|25
1701719100000|2023-12-04 19:45:00|49652.5|49602.5|49660.5|49610.5|49665.5|49615.5|49650.5|49600.5|32
1701719400000|2023-12-04 19:50:00|49662.5|49612.5|49665.5|49615.5|49665.5|49615.5|49660.5|49610.5|16
1701719700000|2023-12-04 19:55:00|49663.5|49613.5|49650.5|49600.5|49663.5|49613.5|49640.5|49590.5|32
1701778200000|2023-12-05 12:10:00|49620|49570|49650|49600|49685|49635|49620|49570|147
1701778500000|2023-12-05 12:15:00|49650.5|49600.5|49677|49627|49677|49627|49631.5|49581.5|162
1701778800000|2023-12-05 12:20:00|49675|49625|49760.5|49680.5|49774.5|49694.5|49675|49625|132
1701779100000|2023-12-05 12:25:00|49759.5|49679.5|49775|49725|49782|49732|49730.5|49675|178
1701779400000|2023-12-05 12:30:00|49776|49726|49800|49750|49807|49757|49755|49705|180
1701779700000|2023-12-05 12:35:00|49802|49752|49805|49755|49834.5|49784.5|49789.5|49739.5|155
1701780000000|2023-12-05 12:40:00|49801.5|49751.5|49760|49710|49805|49755|49749.5|49699.5|107
1701780300000|2023-12-05 12:45:00|49763.5|49713.5|49685|49635|49765|49715|49680|49627|165
1701780600000|2023-12-05 12:50:00|49690|49640|49655|49605|49716|49654.5|49654.5|49601|197
1701780900000|2023-12-05 12:55:00|49656.5|49606.5|49635|49585|49660|49610|49610|49560|193
1701781200000|2023-12-05 13:00:00|49639.5|49589.5|49710|49660|49717.5|49667.5|49589.5|49524|205
1701781500000|2023-12-05 13:05:00|49705.5|49655.5|49745|49695|49745|49695|49700|49650|204
1701781800000|2023-12-05 13:10:00|49744.5|49694.5|49760|49710|49795|49729.5|49720|49670|192
1701782100000|2023-12-05 13:15:00|49755|49705|49814.5|49764.5|49827|49764.5|49725|49675|227
1701782400000|2023-12-05 13:20:00|49829|49749|49695|49645|49829|49770|49690|49640|288
1701782700000|2023-12-05 13:25:00|49690|49640|49674.5|49624.5|49705|49655|49660|49610|207
1701783000000|2023-12-05 13:30:00|49675|49625|49679|49629|49710|49660|49663|49613|228
1701783300000|2023-12-05 13:35:00|49674|49624|49739.5|49689.5|49753.5|49703.5|49649|49599|168
1701783600000|2023-12-05 13:40:00|49739|49689|49751|49701|49759|49709|49704|49654|185
1701783900000|2023-12-05 13:45:00|49750|49700|49727|49677|49764.5|49714.5|49719|49664|162
1701784200000|2023-12-05 13:50:00|49724|49674|49674.5|49624.5|49739|49689|49669.5|49619.5|143
1701784500000|2023-12-05 13:55:00|49669.5|49619.5|49729.5|49679.5|49734.5|49684.5|49649.5|49599.5|155
1701784800000|2023-12-05 14:00:00|49730.5|49680.5|49674.5|49624.5|49739.5|49689.5|49664.5|49614.5|158
1701785100000|2023-12-05 14:05:00|49679.5|49629.5|49679.5|49629.5|49724.5|49674.5|49679.5|49629.5|146
1701785400000|2023-12-05 14:10:00|49674.5|49624.5|49679.5|49629.5|49709.5|49644.5|49664.5|49608.5|138
1701785700000|2023-12-05 14:15:00|49676.5|49626.5|49679.5|49629.5|49694.5|49644.5|49659.5|49609.5|105
1701786000000|2023-12-05 14:20:00|49684.5|49634.5|49704.5|49654.5|49734.5|49669.5|49669.5|49619.5|143
1701786300000|2023-12-05 14:25:00|49705|49655|49709.5|49659.5|49729.5|49679.5|49697.5|49647.5|111
1701786600000|2023-12-05 14:30:00|49708.5|49658.5|49679|49629|49744.5|49694.5|49679|49629|148
1701786900000|2023-12-05 14:35:00|49694|49614|49684.5|49634.5|49712.5|49662.5|49648.5|49584|238
1701787200000|2023-12-05 14:40:00|49682.5|49632.5|49704.5|49654.5|49729.5|49679.5|49679.5|49629.5|223
1701787500000|2023-12-05 14:45:00|49708.5|49658.5|49729.5|49679.5|49759.5|49694.5|49694.5|49644.5|315
1701787800000|2023-12-05 14:50:00|49727.5|49677.5|49719|49669|49744.5|49694.5|49706.5|49656.5|197
1701788100000|2023-12-05 14:55:00|49724|49674|49714.5|49664.5|49752.5|49701.5|49714.5|49658.5|202
1701788400000|2023-12-05 15:00:00|49715.5|49665.5|49539.5|49489.5|49716.5|49666.5|49509|49454|529
1701788700000|2023-12-05 15:05:00|49540|49490|49579|49529|49604.5|49554.5|49529|49479|351
1701789000000|2023-12-05 15:10:00|49582.5|49532.5|49679.5|49629.5|49689.5|49631|49564|49514|375
1701789300000|2023-12-05 15:15:00|49676.5|49626.5|49697.5|49647.5|49726.5|49676.5|49666.5|49616.5|296
1701789600000|2023-12-05 15:20:00|49699.5|49649.5|49649.5|49599.5|49704.5|49654.5|49644|49586|280
1701789900000|2023-12-05 15:25:00|49648.5|49598.5|49684.5|49634.5|49699.5|49649.5|49629.5|49579.5|307
1701790200000|2023-12-05 15:30:00|49688|49638|49769.5|49719.5|49802|49734|49684.5|49634.5|251
1701790500000|2023-12-05 15:35:00|49772|49722|49809.5|49759.5|49809.5|49759.5|49744.5|49694.5|265
1701790800000|2023-12-05 15:40:00|49814.5|49764.5|49779.5|49729.5|49816|49766|49764.5|49714.5|219
1701791100000|2023-12-05 15:45:00|49781.5|49731.5|49750.5|49700.5|49789.5|49739.5|49749.5|49699.5|220
1701791400000|2023-12-05 15:50:00|49749.5|49699.5|49739.5|49689.5|49764.5|49714.5|49729.5|49679.5|158
1701791700000|2023-12-05 15:55:00|49735.5|49685.5|49734.5|49684.5|49749.5|49699.5|49714.5|49664.5|242
1701792000000|2023-12-05 16:00:00|49733.5|49683.5|49708.5|49658.5|49739|49689|49707.5|49657.5|193
1701792300000|2023-12-05 16:05:00|49707.5|49657.5|49724|49674|49729.5|49679.5|49704.5|49654.5|117
1701792600000|2023-12-05 16:10:00|49724.5|49674.5|49729.5|49679.5|49734.5|49684.5|49714.5|49664.5|138
1701792900000|2023-12-05 16:15:00|49726|49676|49739.5|49689.5|49739.5|49689.5|49689.5|49639.5|158
1701793200000|2023-12-05 16:20:00|49742.5|49692.5|49719.5|49669.5|49754.5|49704.5|49714.5|49664.5|152
1701793500000|2023-12-05 16:25:00|49714.5|49664.5|49684.5|49634.5|49719.5|49669.5|49679.5|49629.5|152
1701793800000|2023-12-05 16:30:00|49674.5|49624.5|49699.5|49649.5|49709.5|49659.5|49673.5|49623.5|173
1701794100000|2023-12-05 16:35:00|49700|49650|49669.5|49619.5|49700|49650|49669.5|49619.5|131
1701794400000|2023-12-05 16:40:00|49664.5|49614.5|49634.5|49584.5|49664.5|49614.5|49629.5|49579.5|133
1701794700000|2023-12-05 16:45:00|49636.5|49586.5|49634.5|49584.5|49649.5|49599.5|49629.5|49579.5|127
1701795000000|2023-12-05 16:50:00|49631.5|49581.5|49674.5|49624.5|49674.5|49624.5|49614|49564|138
1701795300000|2023-12-05 16:55:00|49669.5|49619.5|49649.5|49599.5|49684.5|49634.5|49644|49594|94
1701795600000|2023-12-05 17:00:00|49648.5|49598.5|49619|49569|49654|49604|49609.5|49559.5|122
1701795900000|2023-12-05 17:05:00|49620.5|49570.5|49509.5|49459.5|49624.5|49574.5|49504.5|49454.5|162
1701796200000|2023-12-05 17:10:00|49505.5|49455.5|49514.5|49464.5|49525.5|49475.5|49481.5|49431.5|222
1701796500000|2023-12-05 17:15:00|49518.5|49468.5|49519.5|49469.5|49534.5|49484.5|49509.5|49459.5|144
1701796800000|2023-12-05 17:20:00|49518.5|49468.5|49529.5|49479.5|49529.5|49479.5|49499.5|49449.5|170
1701797100000|2023-12-05 17:25:00|49530.5|49480.5|49509.5|49459.5|49539.5|49489.5|49494.5|49444.5|142
1701797400000|2023-12-05 17:30:00|49504.5|49454.5|49523.5|49473.5|49534.5|49481.5|49499.5|49449|116
1701797700000|2023-12-05 17:35:00|49521.5|49471.5|49509.5|49459.5|49524.5|49474.5|49484.5|49434.5|131
1701798000000|2023-12-05 17:40:00|49511.5|49461.5|49554.5|49504.5|49564.5|49514.5|49509.5|49459.5|138
1701798300000|2023-12-05 17:45:00|49554|49504|49494.5|49444.5|49559|49509|49494.5|49444.5|111
1701798600000|2023-12-05 17:50:00|49485.5|49435.5|49489.5|49439.5|49509.5|49459.5|49474.5|49424.5|106
1701798900000|2023-12-05 17:55:00|49494.5|49444.5|49459.5|49409.5|49494.5|49444.5|49444.5|49394.5|174
1701799200000|2023-12-05 18:00:00|49458.5|49408.5|49469.5|49419.5|49479.5|49429.5|49454.5|49404.5|115
1701799500000|2023-12-05 18:05:00|49468.5|49418.5|49479.5|49429.5|49489.5|49439.5|49464.5|49414.5|128
1701799800000|2023-12-05 18:10:00|49474.5|49424.5|49475.5|49425.5|49479.5|49429.5|49464.5|49414.5|117
1701800100000|2023-12-05 18:15:00|49474.5|49424.5|49469.5|49419.5|49479.5|49429.5|49449.5|49399.5|62
1701800400000|2023-12-05 18:20:00|49467.5|49417.5|49454.5|49404.5|49471.5|49421.5|49454.5|49404.5|63
1701800700000|2023-12-05 18:25:00|49449.5|49399.5|49419.5|49369.5|49449.5|49399.5|49412.5|49362.5|85
1701801000000|2023-12-05 18:30:00|49421.5|49371.5|49429.5|49379.5|49449.5|49399.5|49421.5|49371.5|98
1701801300000|2023-12-05 18:35:00|49430.5|49380.5|49439.5|49389.5|49449.5|49399.5|49429.5|49379.5|81
1701801600000|2023-12-05 18:40:00|49440.5|49390.5|49454.5|49404.5|49466.5|49416.5|49439.5|49389.5|75
1701801900000|2023-12-05 18:45:00|49453.5|49403.5|49444.5|49394.5|49458.5|49408.5|49434.5|49384.5|96
1701802200000|2023-12-05 18:50:00|49445.5|49395.5|49449.5|49399.5|49459.5|49409.5|49434.5|49384.5|55
1701802500000|2023-12-05 18:55:00|49452.5|49402.5|49434.5|49384.5|49456.5|49406.5|49434.5|49384.5|40
1701802800000|2023-12-05 19:00:00|49438.5|49388.5|49454.5|49404.5|49459.5|49409.5|49429.5|49379.5|77
1701803100000|2023-12-05 19:05:00|49455.5|49405.5|49454.5|49404.5|49464.5|49414.5|49444.5|49394.5|71
1701803400000|2023-12-05 19:10:00|49451.5|49401.5|49449.5|49399.5|49454.5|49404.5|49434.5|49384.5|101
1701803700000|2023-12-05 19:15:00|49448.5|49398.5|49449.5|49399.5|49455.5|49405.5|49439.5|49389.5|85
1701804000000|2023-12-05 19:20:00|49450.5|49400.5|49449.5|49399.5|49455.5|49405.5|49444.5|49394.5|30
1701804300000|2023-12-05 19:25:00|49451.5|49401.5|49439.5|49389.5|49459.5|49409.5|49439.5|49389.5|53
1701804600000|2023-12-05 19:30:00|49440.5|49390.5|49449.5|49399.5|49451.5|49401.5|49439.5|49389.5|54
1701804900000|2023-12-05 19:35:00|49444.5|49394.5|49449.5|49399.5|49454.5|49404.5|49444.5|49394.5|33
1701805200000|2023-12-05 19:40:00|49453.5|49403.5|49444.5|49394.5|49454.5|49404.5|49439|49389|21
1701805500000|2023-12-05 19:45:00|49449.5|49399.5|49449.5|49399.5|49449.5|49399.5|49439.5|49389.5|40
1701805800000|2023-12-05 19:50:00|49444.5|49394.5|49414.5|49364.5|49444.5|49394.5|49409.5|49359.5|36
1701806100000|2023-12-05 19:55:00|49415.5|49365.5|49404.5|49354.5|49415.5|49365.5|49398.5|49348.5|50
1701864600000|2023-12-06 12:10:00|49344|49294|49314|49264|49344|49294|49294|49244|111
1701864900000|2023-12-06 12:15:00|49319|49269|49309|49259|49344|49291|49305|49254|125
1701865200000|2023-12-06 12:20:00|49310|49260|49299|49249|49314|49264|49274|49224|119
1701865500000|2023-12-06 12:25:00|49294|49244|49294|49244|49309|49259|49284|49234|93
1701865800000|2023-12-06 12:30:00|49292.5|49242.5|49284.5|49234.5|49296.5|49246.5|49268|49218|141
1701866100000|2023-12-06 12:35:00|49284|49234|49334|49284|49339|49289|49283|49233|124
1701866400000|2023-12-06 12:40:00|49338.5|49288.5|49309|49259|49339|49289|49307.5|49257.5|122
1701866700000|2023-12-06 12:45:00|49312.5|49262.5|49329|49279|49344|49294|49312.5|49262.5|111
1701867000000|2023-12-06 12:50:00|49328.5|49278.5|49279|49229|49329|49279|49268|49218|99
1701867300000|2023-12-06 12:55:00|49274|49224|49284|49234|49294|49244|49259|49209|141
1701867600000|2023-12-06 13:00:00|49287|49237|49273.5|49223.5|49310.5|49260.5|49259|49209|201
1701867900000|2023-12-06 13:05:00|49274|49224|49304|49254|49304|49254|49269.5|49219.5|127
1701868200000|2023-12-06 13:10:00|49301|49251|49321.5|49241.5|49371|49291|49287.5|49224|265
1701868500000|2023-12-06 13:15:00|49325|49245|49264|49214|49329|49254|49248.5|49173.5|441
1701868800000|2023-12-06 13:20:00|49263|49213|49224|49174|49264.5|49214.5|49217.5|49167.5|253
1701869100000|2023-12-06 13:25:00|49225.5|49175.5|49199|49149|49239|49189|49198.5|49148.5|220
1701869400000|2023-12-06 13:30:00|49199.5|49149.5|49219|49169|49224|49174|49193|49143|285
1701869700000|2023-12-06 13:35:00|49221|49171|49215.5|49165.5|49239|49189|49204|49154|206
1701870000000|2023-12-06 13:40:00|49218.5|49168.5|49219|49169|49229|49179|49199|49149|160
1701870300000|2023-12-06 13:45:00|49214|49164|49209|49159|49220.5|49170.5|49201.5|49151.5|168
1701870600000|2023-12-06 13:50:00|49207.5|49157.5|49214|49164|49219|49169|49204|49154|121
1701870900000|2023-12-06 13:55:00|49213.5|49163.5|49199|49149|49214|49164|49196|49146|95
1701871200000|2023-12-06 14:00:00|49200.5|49150.5|49169|49119|49200.5|49150.5|49148|49098|194
1701871500000|2023-12-06 14:05:00|49169.5|49119.5|49159|49109|49189|49139|49144|49094|216
1701871800000|2023-12-06 14:10:00|49157.5|49107.5|49134|49084|49176|49126|49134|49084|94
1701872100000|2023-12-06 14:15:00|49134.5|49084.5|49074|49024|49134.5|49084.5|49041.5|48978.5|229
1701872400000|2023-12-06 14:20:00|49079|49029|49074|49024|49096|49046|49059|49009|120
1701872700000|2023-12-06 14:25:00|49079|49029|49031.5|48981.5|49079|49029|49021|48959|160
1701873000000|2023-12-06 14:30:00|49034|48984|49064|49014|49073|49019|49028.5|48978.5|196
1701873300000|2023-12-06 14:35:00|49069|49019|49059.5|49009.5|49077.5|49027.5|49049|48999|180
1701873600000|2023-12-06 14:40:00|49059|49009|49064|49014|49083|49029|49052|49001|131
1701873900000|2023-12-06 14:45:00|49063.5|49013.5|49084|49034|49106|49049|49061|49011|144
1701874200000|2023-12-06 14:50:00|49084.5|49034.5|49078.5|49028.5|49089|49039|49053.5|49003.5|125
1701874500000|2023-12-06 14:55:00|49081.5|49031.5|49099|49049|49104|49054|49074|49024|121
1701874800000|2023-12-06 15:00:00|49096|49046|49103.5|49053.5|49124|49074|49094|49044|167
1701875100000|2023-12-06 15:05:00|49107|49057|49108.5|49058.5|49124|49074|49088.5|49038.5|135
1701875400000|2023-12-06 15:10:00|49113.5|49063.5|49111|49061|49113.5|49063.5|49088.5|49038.5|102
1701875700000|2023-12-06 15:15:00|49108.5|49058.5|49108.5|49058.5|49113.5|49063.5|49088.5|49038.5|129
1701876000000|2023-12-06 15:20:00|49110.5|49060.5|49098.5|49048.5|49110.5|49060.5|49088.5|49038.5|152
1701876300000|2023-12-06 15:25:00|49103.5|49053.5|49088.5|49038.5|49123.5|49073.5|49088.5|49038.5|120
1701876600000|2023-12-06 15:30:00|49086.5|49036.5|49053.5|49003.5|49089|49039|49043.5|48993.5|170
1701876900000|2023-12-06 15:35:00|49053|49003|49043.5|48993.5|49061|49011|49031.5|48981.5|176
1701877200000|2023-12-06 15:40:00|49045|48995|49099|49019|49099|49019|49038.5|48988.5|94
1701877500000|2023-12-06 15:45:00|49098.5|49018.5|49088.5|49008.5|49098.5|49028.5|49058.5|48993.5|156
1701877800000|2023-12-06 15:50:00|49091.5|49011.5|49114|49034|49124|49053.5|49088.5|49008.5|116
1701878100000|2023-12-06 15:55:00|49114.5|49034.5|49108.5|49058.5|49131|49066|49094|49029|106
1701878400000|2023-12-06 16:00:00|49111|49061|49128.5|49048.5|49143.5|49068.5|49108.5|49043.5|126
1701878700000|2023-12-06 16:05:00|49126.5|49046.5|49124|49074|49144|49074|49118.5|49040.5|74
1701879000000|2023-12-06 16:10:00|49119|49069|49098.5|49048.5|49133|49069|49093.5|49043|83
1701879300000|2023-12-06 16:15:00|49099|49049|49129|49079|49144|49079|49093.5|49043.5|68
1701879600000|2023-12-06 16:20:00|49144|49064|49148.5|49098.5|49165|49106.5|49124|49059|106
1701879900000|2023-12-06 16:25:00|49150|49100|49138.5|49088.5|49159|49109|49133.5|49083.5|100
1701880200000|2023-12-06 16:30:00|49148.5|49098.5|49148.5|49098.5|49163.5|49113.5|49133.5|49083.5|124
1701880500000|2023-12-06 16:35:00|49151.5|49101.5|49143.5|49093.5|49151.5|49101.5|49138.5|49088.5|98
1701880800000|2023-12-06 16:40:00|49148.5|49098.5|49148.5|49098.5|49164|49109|49144|49079|58
1701881100000|2023-12-06 16:45:00|49143.5|49093.5|49148.5|49098.5|49158.5|49108.5|49138.5|49088.5|78
1701881400000|2023-12-06 16:50:00|49145|49095|49133.5|49083.5|49149|49099|49133.5|49083.5|99
1701881700000|2023-12-06 16:55:00|49131.5|49081.5|49123.5|49073.5|49159|49094|49123.5|49073.5|52
1701882000000|2023-12-06 17:00:00|49128.5|49078.5|49128.5|49078.5|49138.5|49088.5|49121.5|49071.5|95
1701882300000|2023-12-06 17:05:00|49127.5|49077.5|49113.5|49063.5|49136.5|49086.5|49108.5|49058.5|76
1701882600000|2023-12-06 17:10:00|49116|49066|49138|49088|49138.5|49088.5|49111.5|49061.5|28
1701882900000|2023-12-06 17:15:00|49138.5|49088.5|49143.5|49093.5|49143.5|49093.5|49133.5|49083.5|62
1701883200000|2023-12-06 17:20:00|49148.5|49098.5|49148.5|49098.5|49161.5|49111.5|49148.5|49098.5|70
1701883500000|2023-12-06 17:25:00|49151.5|49101.5|49153.5|49103.5|49155|49105|49143.5|49093.5|70
1701883800000|2023-12-06 17:30:00|49154|49104|49163.5|49113.5|49174|49124|49141.5|49091.5|75
1701884100000|2023-12-06 17:35:00|49158.5|49108.5|49153.5|49103.5|49164|49114|49148.5|49098.5|101
1701884400000|2023-12-06 17:40:00|49148.5|49098.5|49148.5|49098.5|49168.5|49118.5|49143.5|49093.5|121
1701884700000|2023-12-06 17:45:00|49149.5|49099.5|49168.5|49118.5|49174|49124|49148.5|49098.5|66
1701885000000|2023-12-06 17:50:00|49168|49118|49173.5|49123.5|49179.5|49129.5|49158.5|49108.5|72
1701885300000|2023-12-06 17:55:00|49174|49124|49183.5|49133.5|49191.5|49141.5|49173.5|49123.5|72
1701885600000|2023-12-06 18:00:00|49184|49134|49159|49109|49184|49134|49143.5|49093.5|100
1701885900000|2023-12-06 18:05:00|49163.5|49113.5|49173.5|49123.5|49179|49129|49153.5|49103.5|80
1701886200000|2023-12-06 18:10:00|49174.5|49124.5|49168.5|49118.5|49178.5|49128.5|49163.5|49113.5|61
1701886500000|2023-12-06 18:15:00|49169|49119|49193.5|49143.5|49199.5|49149.5|49168.5|49118.5|68
1701886800000|2023-12-06 18:20:00|49188.5|49138.5|49178.5|49128.5|49188.5|49138.5|49167|49117|54
1701887100000|2023-12-06 18:25:00|49177|49127|49153.5|49103.5|49179|49129|49147.5|49097.5|85
1701887400000|2023-12-06 18:30:00|49155|49105|49178|49128|49178.5|49128.5|49143.5|49093.5|68
1701887700000|2023-12-06 18:35:00|49178.5|49128.5|49158.5|49108.5|49178.5|49128.5|49153.5|49103.5|59
1701888000000|2023-12-06 18:40:00|49157|49107|49138.5|49088.5|49158.5|49108.5|49133.5|49083.5|71
1701888300000|2023-12-06 18:45:00|49133.5|49083.5|49133.5|49083.5|49138.5|49088.5|49113.5|49063.5|100
1701888600000|2023-12-06 18:50:00|49131.5|49081.5|49113.5|49063.5|49131.5|49081.5|49108.5|49058.5|32
1701888900000|2023-12-06 18:55:00|49106.5|49056.5|49123.5|49073.5|49124.5|49074.5|49103.5|49053.5|27
1701889200000|2023-12-06 19:00:00|49124|49074|49128.5|49078.5|49134|49084|49118.5|49068.5|80
1701889500000|2023-12-06 19:05:00|49128|49078|49138.5|49088.5|49143.5|49093.5|49116|49066|64
1701889800000|2023-12-06 19:10:00|49143.5|49093.5|49163.5|49113.5|49163.5|49113.5|49143.5|49093.5|47
1701890100000|2023-12-06 19:15:00|49164.5|49114.5|49168.5|49118.5|49169|49119|49158.5|49108.5|36
1701890400000|2023-12-06 19:20:00|49167.5|49117.5|49173.5|49123.5|49176.5|49126.5|49163.5|49113.5|31
1701890700000|2023-12-06 19:25:00|49171.5|49121.5|49188.5|49138.5|49192|49142|49171.5|49121.5|43
1701891000000|2023-12-06 19:30:00|49184|49134|49158.5|49108.5|49186.5|49136.5|49148.5|49098.5|85
1701891300000|2023-12-06 19:35:00|49167|49117|49168.5|49118.5|49173.5|49123.5|49163.5|49113.5|39
1701891600000|2023-12-06 19:40:00|49168|49118|49178.5|49128.5|49179|49129|49163.5|49113.5|84
1701891900000|2023-12-06 19:45:00|49179|49129|49158.5|49108.5|49179|49129|49158.5|49108.5|17
1701892200000|2023-12-06 19:50:00|49153.5|49103.5|49168.5|49118.5|49168.5|49118.5|49153.5|49103.5|25
1701892500000|2023-12-06 19:55:00|49169|49119|49153.5|49103.5|49171.5|49121.5|49153.5|49103.5|33
1701951000000|2023-12-07 12:10:00|49231|49181|49211|49161|49236|49186|49174|49110|96
1701951300000|2023-12-07 12:15:00|49216|49166|49276|49226|49276|49226|49211|49161|97
1701951600000|2023-12-07 12:20:00|49274|49224|49261|49211|49286|49224|49226|49176|77
1701951900000|2023-12-07 12:25:00|49261.5|49211.5|49271.5|49221.5|49276|49226|49246|49196|91
1701952200000|2023-12-07 12:30:00|49270.5|49220.5|49211|49161|49276.5|49226.5|49211|49161|91
1701952500000|2023-12-07 12:35:00|49206.5|49156.5|49136.5|49086.5|49219|49156.5|49136|49086|197
1701952800000|2023-12-07 12:40:00|49156|49076|49109.5|49059.5|49161|49096.5|49107|49057|160
1701953100000|2023-12-07 12:45:00|49111.5|49061.5|49106|49056|49126|49076|49096|49046|172
1701953400000|2023-12-07 12:50:00|49103.5|49053.5|49078.5|49028.5|49121|49071|49071|49021|136
1701953700000|2023-12-07 12:55:00|49076|49026|49041|48991|49076|49026|49031|48981|217
1701954000000|2023-12-07 13:00:00|49044|48994|48996.5|48946.5|49054|49004|48996.5|48931.5|145
1701954300000|2023-12-07 13:05:00|48993.5|48943.5|49031|48981|49031.5|48981.5|48979|48929|160
1701954600000|2023-12-07 13:10:00|49029.5|48979.5|49056|49006|49061|49011|49029.5|48979.5|79
1701954900000|2023-12-07 13:15:00|49054.5|49004.5|49056|49006|49066|49016|49046|48996|134
1701955200000|2023-12-07 13:20:00|49054|49004|49021|48971|49056|49006|49021|48971|158
1701955500000|2023-12-07 13:25:00|49012.5|48962.5|49031|48981|49046.5|48996.5|49006|48956|125
1701955800000|2023-12-07 13:30:00|49028.5|48978.5|49046|48996|49099|49036.5|49026|48976|433
1701956100000|2023-12-07 13:35:00|49047.5|48997.5|49036|48986|49062.5|49012.5|49025|48975|278
1701956400000|2023-12-07 13:40:00|49033.5|48983.5|49015.5|48965.5|49033.5|48983.5|48996|48946|278
1701956700000|2023-12-07 13:45:00|49011|48961|49016|48966|49026|48976|48996|48946|180
1701957000000|2023-12-07 13:50:00|49014.5|48964.5|49001|48951|49032|48982|48986|48925|189
1701957300000|2023-12-07 13:55:00|49006.5|48956.5|49036|48986|49038|48986|49001|48951|219
1701957600000|2023-12-07 14:00:00|49034|48984|49106.5|49056.5|49117.5|49067.5|49034|48984|238
1701957900000|2023-12-07 14:05:00|49107.5|49057.5|49111|49061|49123|49073|49089|49039|174
1701958200000|2023-12-07 14:10:00|49108.5|49058.5|49091|49041|49116|49066|49086|49036|138
1701958500000|2023-12-07 14:15:00|49086|49036|49111|49061|49126.5|49076.5|49076|49026|182
1701958800000|2023-12-07 14:20:00|49109|49059|49116|49066|49136.5|49086|49106|49056|193
1701959100000|2023-12-07 14:25:00|49119|49069|49176.5|49126.5|49191.5|49126.5|49106|49056|155
1701959400000|2023-12-07 14:30:00|49176|49126|49246|49196|49266|49202.5|49151|49101|275
1701959700000|2023-12-07 14:35:00|49246.5|49196.5|49260|49210|49262|49212|49231|49181|237
1701960000000|2023-12-07 14:40:00|49259|49209|49276|49226|49320|49251.5|49246|49196|215
1701960300000|2023-12-07 14:45:00|49274|49224|49301|49251|49329|49277|49265|49215|204
1701960600000|2023-12-07 14:50:00|49296.5|49246.5|49312|49262|49327|49277|49276|49226|200
1701960900000|2023-12-07 14:55:00|49307.5|49257.5|49253.5|49203.5|49317|49267|49252.5|49202.5|215
1701961200000|2023-12-07 15:00:00|49255.5|49205.5|49211.5|49161.5|49261.5|49211.5|49201.5|49141|171
1701961500000|2023-12-07 15:05:00|49216.5|49166.5|49266.5|49216.5|49286.5|49226.5|49211.5|49153.5|169
1701961800000|2023-12-07 15:10:00|49267.5|49217.5|49276.5|49226.5|49306.5|49241.5|49246.5|49188|194
1701962100000|2023-12-07 15:15:00|49270.5|49220.5|49256.5|49206.5|49301.5|49238.5|49241.5|49191.5|211
1701962400000|2023-12-07 15:20:00|49254.5|49204.5|49270.5|49220.5|49289.5|49239.5|49243.5|49185|186
1701962700000|2023-12-07 15:25:00|49271.5|49221.5|49251.5|49201.5|49285|49226.5|49251.5|49198|178
1701963000000|2023-12-07 15:30:00|49252.5|49202.5|49291.5|49241.5|49311|49246.5|49246.5|49196.5|160
1701963300000|2023-12-07 15:35:00|49293.5|49243.5|49296.5|49246.5|49301.5|49251.5|49266.5|49216.5|188
1701963600000|2023-12-07 15:40:00|49296|49246|49271.5|49221.5|49335.5|49267.5|49263.5|49202|183
1701963900000|2023-12-07 15:45:00|49272.5|49222.5|49261.5|49211.5|49276.5|49226.5|49251.5|49201.5|165
1701964200000|2023-12-07 15:50:00|49266.5|49216.5|49276.5|49226.5|49300|49236.5|49248.5|49198.5|136
1701964500000|2023-12-07 15:55:00|49278.5|49228.5|49252.5|49202.5|49281.5|49231.5|49251.5|49200|139
1701964800000|2023-12-07 16:00:00|49251.5|49201.5|49236.5|49186.5|49256.5|49206.5|49226.5|49176.5|136
1701965100000|2023-12-07 16:05:00|49238.5|49188.5|49241.5|49191.5|49258.5|49208.5|49230.5|49180.5|118
1701965400000|2023-12-07 16:10:00|49245.5|49195.5|49271.5|49221.5|49271.5|49221.5|49236.5|49186.5|122
1701965700000|2023-12-07 16:15:00|49268.5|49218.5|49296.5|49246.5|49308.5|49258.5|49268.5|49218.5|128
1701966000000|2023-12-07 16:20:00|49291.5|49241.5|49291.5|49241.5|49298.5|49248.5|49261.5|49211.5|131
1701966300000|2023-12-07 16:25:00|49290.5|49240.5|49266.5|49216.5|49301.5|49251.5|49266.5|49216.5|129
1701966600000|2023-12-07 16:30:00|49271.5|49221.5|49271.5|49221.5|49281.5|49231.5|49261.5|49211.5|110
1701966900000|2023-12-07 16:35:00|49276.5|49226.5|49267.5|49217.5|49286.5|49236.5|49264.5|49214.5|133
1701967200000|2023-12-07 16:40:00|49268.5|49218.5|49226.5|49176.5|49276.5|49226.5|49226.5|49157|93
1701967500000|2023-12-07 16:45:00|49221.5|49171.5|49189|49139|49240|49187.5|49186.5|49122|129
1701967800000|2023-12-07 16:50:00|49192|49142|49201.5|49151.5|49222.5|49172.5|49186.5|49131|89
1701968100000|2023-12-07 16:55:00|49206.5|49156.5|49226.5|49176.5|49231.5|49181.5|49206.5|49156.5|104
1701968400000|2023-12-07 17:00:00|49224.5|49174.5|49241.5|49191.5|49246.5|49196.5|49221.5|49171.5|60
1701968700000|2023-12-07 17:05:00|49244.5|49194.5|49231.5|49181.5|49254|49202|49221.5|49161.5|97
1701969000000|2023-12-07 17:10:00|49236.5|49186.5|49256.5|49206.5|49256.5|49206.5|49236.5|49186.5|71
1701969300000|2023-12-07 17:15:00|49254.5|49204.5|49231.5|49181.5|49256.5|49206.5|49231.5|49181.5|56
1701969600000|2023-12-07 17:20:00|49232.5|49182.5|49257|49207|49257|49207|49226.5|49176.5|75
1701969900000|2023-12-07 17:25:00|49251.5|49201.5|49251.5|49201.5|49254.5|49204.5|49236.5|49186.5|66
1701970200000|2023-12-07 17:30:00|49246.5|49196.5|49231.5|49181.5|49259|49198.5|49226.5|49176.5|71
1701970500000|2023-12-07 17:35:00|49236.5|49186.5|49231.5|49181.5|49246.5|49196.5|49231.5|49181.5|78
1701970800000|2023-12-07 17:40:00|49229.5|49179.5|49192|49142|49229.5|49179.5|49186.5|49124|95
1701971100000|2023-12-07 17:45:00|49191.5|49141.5|49216.5|49166.5|49251|49187|49161.5|49081.5|279
1701971400000|2023-12-07 17:50:00|49231.5|49151.5|49221.5|49171.5|49236.5|49186.5|49206.5|49141.5|171
1701971700000|2023-12-07 17:55:00|49226.5|49176.5|49231.5|49181.5|49233|49181.5|49207.5|49151.5|100
1701972000000|2023-12-07 18:00:00|49232.5|49182.5|49232.5|49182.5|49259.5|49201.5|49226.5|49175|121
1701972300000|2023-12-07 18:05:00|49231.5|49181.5|49231.5|49181.5|49246.5|49196.5|49226.5|49176.5|140
1701972600000|2023-12-07 18:10:00|49232.5|49182.5|49226.5|49176.5|49251|49196.5|49226.5|49168|129
1701972900000|2023-12-07 18:15:00|49227.5|49177.5|49211.5|49161.5|49232.5|49182.5|49211.5|49161.5|50
1701973200000|2023-12-07 18:20:00|49216.5|49166.5|49216.5|49136.5|49237|49176.5|49216.5|49136.5|55
1701973500000|2023-12-07 18:25:00|49217|49137|49232|49152|49237|49174.5|49206.5|49126.5|128
1701973800000|2023-12-07 18:30:00|49237|49157|49217|49167|49242|49167|49206.5|49142|68
1701974100000|2023-12-07 18:35:00|49227|49177|49226.5|49176.5|49238|49178|49216.5|49157|40
1701974400000|2023-12-07 18:40:00|49224.5|49174.5|49221.5|49171.5|49226.5|49176.5|49216.5|49166.5|61
1701974700000|2023-12-07 18:45:00|49224.5|49174.5|49231.5|49181.5|49231.5|49181.5|49216.5|49166.5|54
1701975000000|2023-12-07 18:50:00|49236.5|49186.5|49246.5|49196.5|49251.5|49201.5|49231.5|49181.5|68
1701975300000|2023-12-07 18:55:00|49247|49197|49271.5|49221.5|49271.5|49221.5|49236.5|49186.5|83
1701975600000|2023-12-07 19:00:00|49273.5|49223.5|49271.5|49221.5|49276.5|49226.5|49251.5|49201.5|92
1701975900000|2023-12-07 19:05:00|49272.5|49222.5|49271.5|49221.5|49277.5|49227.5|49268.5|49218.5|58
1701976200000|2023-12-07 19:10:00|49270.5|49220.5|49291.5|49241.5|49301.5|49251.5|49266.5|49216.5|99
1701976500000|2023-12-07 19:15:00|49292.5|49242.5|49286.5|49236.5|49302.5|49252.5|49276.5|49226.5|91
1701976800000|2023-12-07 19:20:00|49282.5|49232.5|49286.5|49236.5|49297.5|49247.5|49281.5|49231.5|96
1701977100000|2023-12-07 19:25:00|49284.5|49234.5|49291.5|49241.5|49295.5|49245.5|49281.5|49231.5|63
1701977400000|2023-12-07 19:30:00|49290.5|49240.5|49312|49232|49312|49243.5|49281.5|49217|61
1701977700000|2023-12-07 19:35:00|49307|49227|49261.5|49211.5|49312|49232|49261.5|49199|53
1701978000000|2023-12-07 19:40:00|49262.5|49212.5|49276.5|49226.5|49285|49227|49261.5|49199|52
1701978300000|2023-12-07 19:45:00|49275.5|49225.5|49267|49217|49287|49237|49267|49217|46
1701978600000|2023-12-07 19:50:00|49272|49222|49277|49227|49279|49229|49272|49222|41
1701978900000|2023-12-07 19:55:00|49277.5|49227.5|49266.5|49216.5|49282|49232|49266.5|49216.5|47
1702037400000|2023-12-08 12:10:00|49219.5|49169.5|49239.5|49189.5|49244|49194|49207.5|49157.5|107
1702037700000|2023-12-08 12:15:00|49239|49189|49206.5|49156.5|49267|49214|49204|49154|186
1702038000000|2023-12-08 12:20:00|49204|49154|49197.5|49147.5|49214|49164|49164|49101.5|167
1702038300000|2023-12-08 12:25:00|49199|49149|49149|49099|49199.5|49149.5|49145|49095|160
1702038600000|2023-12-08 12:30:00|49145|49095|49154|49104|49179|49129|49145|49095|109
1702038900000|2023-12-08 12:35:00|49159|49109|49169|49119|49194|49144|49149|49099|141
1702039200000|2023-12-08 12:40:00|49164|49114|49229|49179|49242|49192|49164|49114|130
1702039500000|2023-12-08 12:45:00|49230.5|49180.5|49254|49204|49264|49214|49229|49179|153
1702039800000|2023-12-08 12:50:00|49254.5|49204.5|49249|49199|49264.5|49214.5|49235|49185|150
1702040100000|2023-12-08 12:55:00|49254|49204|49274|49224|49292|49242|49253|49203|153
1702040400000|2023-12-08 13:00:00|49272.5|49222.5|49279|49229|49299|49249|49265|49215|163
1702040700000|2023-12-08 13:05:00|49284|49234|49294|49244|49304|49254|49281.5|49231.5|138
1702041000000|2023-12-08 13:10:00|49294.5|49244.5|49329|49279|49339|49289|49279|49229|180
1702041300000|2023-12-08 13:15:00|49330.5|49280.5|49349|49299|49359.5|49309.5|49329|49279|191
1702041600000|2023-12-08 13:20:00|49363|49283|49309.5|49259.5|49364|49299.5|49304.5|49241|195
1702041900000|2023-12-08 13:25:00|49324.5|49244.5|49342|49238|49351|49269.5|49319.5|49238|150
1702042200000|2023-12-08 13:30:00|49275|49171|49334.5|49284.5|49510|49406|49254.5|49150.5|556
1702042500000|2023-12-08 13:35:00|49352|49272|49291|49211|49357|49289.5|49244|49194|521
1702042800000|2023-12-08 13:40:00|49279.5|49229.5|49249|49199|49309|49244.5|49232|49165|431
1702043100000|2023-12-08 13:45:00|49252|49202|49207.5|49157.5|49304.5|49244|49195|49137|472
1702043400000|2023-12-08 13:50:00|49204|49154|49344|49294|49359|49299|49201.5|49143.5|363
1702043700000|2023-12-08 13:55:00|49349|49299|49407|49357|49424|49374|49339.5|49259.5|360
1702044000000|2023-12-08 14:00:00|49404.5|49354.5|49439|49389|49450|49390|49384.5|49319|356
1702044300000|2023-12-08 14:05:00|49441.5|49391.5|49464|49414|49493|49439|49429|49374|391
1702044600000|2023-12-08 14:10:00|49460|49410|49474|49424|49499|49439.5|49454|49398|371
1702044900000|2023-12-08 14:15:00|49472|49422|49469|49419|49489.5|49429|49444|49394|258
1702045200000|2023-12-08 14:20:00|49467.5|49417.5|49511.5|49461.5|49534|49484|49439|49376|245
1702045500000|2023-12-08 14:25:00|49514|49464|49474|49424|49539.5|49489.5|49469|49414|298
1702045800000|2023-12-08 14:30:00|49474.5|49424.5|49439|49389|49494|49434.5|49419|49369|341
1702046100000|2023-12-08 14:35:00|49438.5|49388.5|49449.5|49399.5|49473|49415|49409|49359|349
1702046400000|2023-12-08 14:40:00|49452.5|49402.5|49344|49294|49469|49410|49344|49294|259
1702046700000|2023-12-08 14:45:00|49349|49299|49304|49254|49362|49299.5|49301.5|49249.5|307
1702047000000|2023-12-08 14:50:00|49299|49249|49324|49274|49342|49289|49299|49249|287
1702047300000|2023-12-08 14:55:00|49319.5|49269.5|49347|49267|49363.5|49305.5|49314|49264|195
1702047600000|2023-12-08 15:00:00|49347.5|49267.5|49272.5|49222.5|49347.5|49267.5|49242|49179|511
1702047900000|2023-12-08 15:05:00|49274|49224|49269|49219|49317|49259.5|49264|49214|390
1702048200000|2023-12-08 15:10:00|49270.5|49220.5|49222.5|49172.5|49279|49229|49214|49164|236
1702048500000|2023-12-08 15:15:00|49224|49174|49259|49209|49259|49209|49218.5|49168.5|260
1702048800000|2023-12-08 15:20:00|49262|49212|49274|49224|49299|49239|49259|49206|239
1702049100000|2023-12-08 15:25:00|49274.5|49224.5|49279|49229|49299|49249|49264|49214|265
1702049400000|2023-12-08 15:30:00|49278.5|49228.5|49289|49239|49302|49252|49270.5|49220.5|202
1702049700000|2023-12-08 15:35:00|49285.5|49235.5|49289|49239|49309|49259|49284|49234|184
1702050000000|2023-12-08 15:40:00|49290.5|49240.5|49299|49249|49324|49259.5|49284|49234|142
1702050300000|2023-12-08 15:45:00|49294|49244|49311.5|49261.5|49325.5|49275.5|49294|49244|167
1702050600000|2023-12-08 15:50:00|49312.5|49262.5|49344|49294|49354.5|49304.5|49312.5|49262.5|167
1702050900000|2023-12-08 15:55:00|49349|49299|49364|49314|49378|49314.5|49339|49289|143
1702051200000|2023-12-08 16:00:00|49359|49309|49374.5|49324.5|49383.5|49333.5|49354|49304|191
1702051500000|2023-12-08 16:05:00|49374|49324|49384|49334|49422|49354.5|49369|49319|195
1702051800000|2023-12-08 16:10:00|49385.5|49335.5|49419|49369|49424|49374|49384|49334|153
1702052100000|2023-12-08 16:15:00|49420.5|49370.5|49450|49400|49455|49405|49419|49369|214
1702052400000|2023-12-08 16:20:00|49445|49395|49470|49420|49494|49430|49444.5|49394.5|190
1702052700000|2023-12-08 16:25:00|49474.5|49424.5|49450|49400|49475|49425|49445|49395|179
1702053000000|2023-12-08 16:30:00|49447.5|49397.5|49480|49430|49480|49430|49445|49395|72
1702053300000|2023-12-08 16:35:00|49478|49428|49490|49440|49495|49445|49470|49420|133
1702053600000|2023-12-08 16:40:00|49492|49442|49480|49430|49500|49450|49480|49430|136
1702053900000|2023-12-08 16:45:00|49482.5|49432.5|49480|49430|49495|49445|49472.5|49422.5|77
1702054200000|2023-12-08 16:50:00|49477.5|49427.5|49475|49425|49500|49450|49475|49425|84
1702054500000|2023-12-08 16:55:00|49480|49430|49505|49455|49505|49455|49475|49425|137
1702054800000|2023-12-08 17:00:00|49503.5|49453.5|49500|49450|49510|49460|49482|49432|163
1702055100000|2023-12-08 17:05:00|49505|49455|49510|49460|49510|49460|49490|49440|148
1702055400000|2023-12-08 17:10:00|49513.5|49463.5|49510|49460|49520|49470|49509.5|49459.5|102
1702055700000|2023-12-08 17:15:00|49512.5|49462.5|49475|49425|49515|49465|49474.5|49410|135
1702056000000|2023-12-08 17:20:00|49491|49411|49464.5|49414.5|49494|49430|49462.5|49410|79
1702056300000|2023-12-08 17:25:00|49462.5|49412.5|49439.5|49389.5|49464.5|49414.5|49433.5|49383.5|81
1702056600000|2023-12-08 17:30:00|49440.5|49390.5|49444.5|49394.5|49465|49404.5|49439.5|49385|105
1702056900000|2023-12-08 17:35:00|49443.5|49393.5|49419.5|49369.5|49449.5|49399.5|49414.5|49364.5|71
1702057200000|2023-12-08 17:40:00|49421.5|49371.5|49429|49379|49431|49381|49414|49364|72
1702057500000|2023-12-08 17:45:00|49424.5|49374.5|49429.5|49379.5|49431.5|49381.5|49419.5|49369.5|84
1702057800000|2023-12-08 17:50:00|49424.5|49374.5|49411.5|49361.5|49424.5|49374.5|49404.5|49354.5|71
1702058100000|2023-12-08 17:55:00|49409.5|49359.5|49399.5|49349.5|49409.5|49359.5|49399.5|49349.5|64
1702058400000|2023-12-08 18:00:00|49394.5|49344.5|49404.5|49354.5|49409.5|49359.5|49391.5|49341.5|54
1702058700000|2023-12-08 18:05:00|49399.5|49349.5|49429.5|49379.5|49429.5|49379.5|49395.5|49345.5|24
1702059000000|2023-12-08 18:10:00|49424.5|49374.5|49434.5|49384.5|49439.5|49389.5|49424.5|49374.5|88
1702059300000|2023-12-08 18:15:00|49430.5|49380.5|49424.5|49374.5|49435.5|49385.5|49409.5|49359.5|59
1702059600000|2023-12-08 18:20:00|49423.5|49373.5|49424.5|49374.5|49434.5|49384.5|49411.5|49361.5|86
1702059900000|2023-12-08 18:25:00|49423.5|49373.5|49414.5|49364.5|49429.5|49379.5|49409.5|49359.5|60
1702060200000|2023-12-08 18:30:00|49411.5|49361.5|49394.5|49344.5|49421.5|49371.5|49394.5|49344.5|65
1702060500000|2023-12-08 18:35:00|49399.5|49349.5|49419.5|49369.5|49421.5|49371.5|49399.5|49349.5|35
1702060800000|2023-12-08 18:40:00|49424.5|49374.5|49439.5|49389.5|49441.5|49391.5|49424.5|49374.5|58
1702061100000|2023-12-08 18:45:00|49441.5|49391.5|49434|49384|49441.5|49391.5|49429|49379|36
1702061400000|2023-12-08 18:50:00|49434.5|49384.5|49439.5|49389.5|49444.5|49394.5|49430.5|49380.5|38
1702061700000|2023-12-08 18:55:00|49441.5|49391.5|49446.5|49396.5|49449.5|49399.5|49429.5|49379.5|72
1702062000000|2023-12-08 19:00:00|49447.5|49397.5|49434.5|49384.5|49449.5|49399.5|49431.5|49381.5|80
1702062300000|2023-12-08 19:05:00|49431.5|49381.5|49414.5|49364.5|49434.5|49384.5|49414.5|49364.5|32
1702062600000|2023-12-08 19:10:00|49419.5|49369.5|49419.5|49369.5|49429.5|49379.5|49416.5|49366.5|32
1702062900000|2023-12-08 19:15:00|49420.5|49370.5|49424.5|49374.5|49425.5|49375.5|49418.5|49368.5|19
1702063200000|2023-12-08 19:20:00|49423.5|49373.5|49414.5|49364.5|49424.5|49374.5|49412.5|49362.5|37
1702063500000|2023-12-08 19:25:00|49415.5|49365.5|49419.5|49369.5|49424.5|49374.5|49414.5|49364.5|20
1702063800000|2023-12-08 19:30:00|49420.5|49370.5|49439.5|49389.5|49439.5|49389.5|49419.5|49369.5|53
1702064100000|2023-12-08 19:35:00|49444.5|49394.5|49444.5|49394.5|49449.5|49399.5|49439.5|49389.5|25
1702064400000|2023-12-08 19:40:00|49439.5|49389.5|49429.5|49379.5|49454.5|49391.5|49426.5|49369|44
1702064700000|2023-12-08 19:45:00|49424.5|49374.5|49419.5|49369.5|49425.5|49375.5|49419.5|49369.5|15
1702065000000|2023-12-08 19:50:00|49424.5|49374.5|49434.5|49384.5|49464|49403|49422.5|49372.5|53
1702065300000|2023-12-08 19:55:00|49439.5|49389.5|49459.5|49409.5|49465.5|49415.5|49439.5|49389.5|57
1702296600000|2023-12-11 12:10:00|49587|49537|49547.5|49497.5|49587|49537|49547.5|49497.5|49
1702296900000|2023-12-11 12:15:00|49547|49497|49527|49477|49552|49502|49501.5|49449|98
1702297200000|2023-12-11 12:20:00|49532|49482|49601|49551|49612|49562|49532|49482|179
1702297500000|2023-12-11 12:25:00|49602|49552|49667|49617|49677|49627|49598|49548|137
1702297800000|2023-12-11 12:30:00|49669.5|49619.5|49666.5|49616.5|49687|49637|49640.5|49590.5|153
1702298100000|2023-12-11 12:35:00|49667|49617|49676.5|49626.5|49695|49639|49666|49601|150
1702298400000|2023-12-11 12:40:00|49677|49627|49627|49577|49687|49637|49627|49577|98
1702298700000|2023-12-11 12:45:00|49626|49576|49622|49572|49637|49587|49620|49570|102
1702299000000|2023-12-11 12:50:00|49621|49571|49612|49562|49647|49597|49610|49560|105
1702299300000|2023-12-11 12:55:00|49607|49557|49577|49527|49612|49562|49569|49519|83
1702299600000|2023-12-11 13:00:00|49574|49524|49577|49527|49596.5|49532|49567|49496.5|120
1702299900000|2023-12-11 13:05:00|49576|49526|49592|49542|49607|49557|49575|49525|102
1702300200000|2023-12-11 13:10:00|49587|49537|49531.5|49481.5|49587|49537|49531.5|49481.5|65
1702300500000|2023-12-11 13:15:00|49532|49482|49602|49552|49636.5|49562|49527|49469|161
1702300800000|2023-12-11 13:20:00|49603.5|49553.5|49622|49572|49637|49587|49591.5|49541.5|152
1702301100000|2023-12-11 13:25:00|49623|49573|49682|49632|49692|49642|49623|49573|132
1702301400000|2023-12-11 13:30:00|49687|49637|49687|49637|49712|49662|49682|49625|151
1702301700000|2023-12-11 13:35:00|49688|49638|49712|49662|49734|49671.5|49671.5|49621.5|171
1702302000000|2023-12-11 13:40:00|49707|49657|49757|49707|49762|49712|49707|49657|87
1702302300000|2023-12-11 13:45:00|49754|49704|49727|49677|49762|49712|49727|49677|163
1702302600000|2023-12-11 13:50:00|49728|49678|49722|49672|49747|49697|49712|49662|155
1702302900000|2023-12-11 13:55:00|49719|49669|49662.5|49612.5|49722|49672|49662|49612|189
1702303200000|2023-12-11 14:00:00|49662|49612|49646|49596|49664.5|49614.5|49627|49577|185
1702303500000|2023-12-11 14:05:00|49643.5|49593.5|49647|49597|49668.5|49618.5|49627|49577|157
1702303800000|2023-12-11 14:10:00|49645.5|49595.5|49697|49617|49702|49622|49637|49587|100
1702304100000|2023-12-11 14:15:00|49702|49622|49712|49632|49721|49656.5|49677|49613|99
1702304400000|2023-12-11 14:20:00|49715|49635|49722|49672|49734|49684|49706.5|49635|149
1702304700000|2023-12-11 14:25:00|49720.5|49670.5|49721.5|49671.5|49732|49682|49711|49661|139
1702305000000|2023-12-11 14:30:00|49722|49672|49741.5|49661.5|49744|49692|49697|49629|196
1702305300000|2023-12-11 14:35:00|49736.5|49656.5|49681.5|49631.5|49742|49681.5|49665|49604|211
1702305600000|2023-12-11 14:40:00|49691.5|49641.5|49666.5|49616.5|49720|49652|49651.5|49601.5|199
1702305900000|2023-12-11 14:45:00|49663.5|49613.5|49667|49617|49672|49622|49657|49607|112
1702306200000|2023-12-11 14:50:00|49666.5|49616.5|49687|49637|49698.5|49648.5|49666.5|49616.5|123
1702306500000|2023-12-11 14:55:00|49686|49636|49666|49616|49697|49647|49659|49609|118
1702306800000|2023-12-11 15:00:00|49663.5|49613.5|49671|49621|49671|49621|49656|49606|81
1702307100000|2023-12-11 15:05:00|49670|49620|49606|49556|49671|49621|49592|49542|137
1702307400000|2023-12-11 15:10:00|49608.5|49558.5|49591|49541|49608.5|49558.5|49586|49520|107
1702307700000|2023-12-11 15:15:00|49607|49527|49601|49551|49609|49551.5|49581|49527|109
1702308000000|2023-12-11 15:20:00|49600.5|49550.5|49637|49587|49652|49602|49596|49546|109
1702308300000|2023-12-11 15:25:00|49639.5|49589.5|49707|49657|49707|49657|49631|49581|122
1702308600000|2023-12-11 15:30:00|49708|49658|49692|49642|49717|49667|49691.5|49641.5|125
1702308900000|2023-12-11 15:35:00|49689|49639|49692|49642|49707|49657|49687|49637|64
1702309200000|2023-12-11 15:40:00|49690|49640|49662|49612|49697|49647|49662|49602.5|74
1702309500000|2023-12-11 15:45:00|49661|49611|49649.5|49569.5|49676.5|49616.5|49631.5|49567.5|82
1702309800000|2023-12-11 15:50:00|49631.5|49581.5|49606.5|49556.5|49640.5|49581.5|49606.5|49547.5|77
1702310100000|2023-12-11 15:55:00|49602.5|49552.5|49601.5|49551.5|49626.5|49561.5|49591.5|49529.5|88
1702310400000|2023-12-11 16:00:00|49617.5|49537.5|49576.5|49526.5|49619.5|49556.5|49566.5|49507.5|107
1702310700000|2023-12-11 16:05:00|49587.5|49507.5|49586.5|49536.5|49602.5|49541.5|49566.5|49504.5|74
1702311000000|2023-12-11 16:10:00|49583.5|49533.5|49591.5|49541.5|49606.5|49546.5|49566.5|49501.5|97
1702311300000|2023-12-11 16:15:00|49606.5|49526.5|49586.5|49536.5|49616.5|49551.5|49584.5|49518.5|107
1702311600000|2023-12-11 16:20:00|49598.5|49518.5|49591.5|49541.5|49606.5|49541.5|49575.5|49508.5|94
1702311900000|2023-12-11 16:25:00|49605.5|49525.5|49596.5|49546.5|49611.5|49546.5|49586.5|49520.5|33
1702312200000|2023-12-11 16:30:00|49611.5|49531.5|49616|49536|49641.5|49571.5|49591.5|49530.5|77
1702312500000|2023-12-11 16:35:00|49596.5|49546.5|49561.5|49511.5|49611.5|49546.5|49561.5|49495.5|74
1702312800000|2023-12-11 16:40:00|49556.5|49506.5|49581.5|49531.5|49597.5|49531.5|49546.5|49487.5|48
1702313100000|2023-12-11 16:45:00|49596.5|49516.5|49561.5|49511.5|49596.5|49531.5|49561.5|49496.5|91
1702313400000|2023-12-11 16:50:00|49559.5|49509.5|49546.5|49496.5|49576.5|49511.5|49546.5|49482.5|69
1702313700000|2023-12-11 16:55:00|49563.5|49483.5|49581.5|49531.5|49596.5|49531.5|49561.5|49481.5|79
1702314000000|2023-12-11 17:00:00|49585.5|49535.5|49591|49511|49606.5|49541.5|49576.5|49511|53
1702314300000|2023-12-11 17:05:00|49586|49506|49581.5|49531.5|49596.5|49531.5|49571.5|49506|82
1702314600000|2023-12-11 17:10:00|49595.5|49515.5|49576.5|49526.5|49602.5|49540.5|49566.5|49503.5|75
1702314900000|2023-12-11 17:15:00|49581.5|49531.5|49591.5|49541.5|49607.5|49541.5|49574.5|49511.5|86
1702315200000|2023-12-11 17:20:00|49586.5|49536.5|49581.5|49531.5|49595.5|49536.5|49571.5|49506.5|65
1702315500000|2023-12-11 17:25:00|49584.5|49534.5|49571.5|49521.5|49606.5|49541.5|49571.5|49506.5|109
1702315800000|2023-12-11 17:30:00|49589.5|49509.5|49581.5|49531.5|49601.5|49534.5|49571.5|49509.5|79
1702316100000|2023-12-11 17:35:00|49595.5|49515.5|49596|49516|49606.5|49546.5|49581.5|49513.5|54
1702316400000|2023-12-11 17:40:00|49600.5|49520.5|49591.5|49541.5|49611.5|49546.5|49581.5|49517.5|81
1702316700000|2023-12-11 17:45:00|49586.5|49536.5|49596.5|49546.5|49606.5|49546.5|49581.5|49516.5|44
1702317000000|2023-12-11 17:50:00|49599.5|49549.5|49621.5|49571.5|49641.5|49577.5|49598.5|49546.5|57
1702317300000|2023-12-11 17:55:00|49641.5|49561.5|49626.5|49576.5|49646.5|49581.5|49616.5|49553.5|32
1702317600000|2023-12-11 18:00:00|49631.5|49581.5|49596.5|49546.5|49656|49591.5|49591.5|49526|157
1702317900000|2023-12-11 18:05:00|49608.5|49528.5|49596.5|49546.5|49616.5|49547.5|49586.5|49521.5|119
1702318200000|2023-12-11 18:10:00|49598.5|49548.5|49626.5|49576.5|49639.5|49581.5|49595.5|49531.5|87
1702318500000|2023-12-11 18:15:00|49628.5|49578.5|49601.5|49551.5|49651.5|49586.5|49598.5|49533.5|106
1702318800000|2023-12-11 18:20:00|49600.5|49550.5|49561.5|49511.5|49601.5|49551.5|49556.5|49494|105
1702319100000|2023-12-11 18:25:00|49580.5|49500.5|49551|49471|49581.5|49516.5|49533.5|49464|97
1702319400000|2023-12-11 18:30:00|49541.5|49491.5|49559.5|49479.5|49563.5|49501.5|49538.5|49471.5|74
1702319700000|2023-12-11 18:35:00|49546.5|49496.5|49536.5|49486.5|49562.5|49496.5|49536.5|49471.5|41
1702320000000|2023-12-11 18:40:00|49531.5|49481.5|49516.5|49466.5|49548.5|49481.5|49511.5|49446.5|59
1702320300000|2023-12-11 18:45:00|49521.5|49471.5|49506.5|49456.5|49536.5|49471.5|49501.5|49438.5|66
1702320600000|2023-12-11 18:50:00|49501.5|49451.5|49496.5|49446.5|49519.5|49456.5|49496.5|49431.5|36
1702320900000|2023-12-11 18:55:00|49491.5|49441.5|49496.5|49446.5|49511.5|49451.5|49488.5|49426.5|49
1702321200000|2023-12-11 19:00:00|49510.5|49430.5|49517.5|49437.5|49517.5|49456.5|49491.5|49427.5|31
1702321500000|2023-12-11 19:05:00|49520.5|49440.5|49471.5|49421.5|49520.5|49456.5|49471.5|49414.5|73
1702321800000|2023-12-11 19:10:00|49473.5|49423.5|49516.5|49466.5|49552|49486.5|49471.5|49406.5|90
1702322100000|2023-12-11 19:15:00|49518.5|49468.5|49531.5|49481.5|49550.5|49486.5|49511.5|49446.5|66
1702322400000|2023-12-11 19:20:00|49545.5|49465.5|49511.5|49461.5|49547.5|49489.5|49511.5|49451.5|51
1702322700000|2023-12-11 19:25:00|49506.5|49456.5|49506.5|49456.5|49521|49456.5|49500.5|49431.5|38
1702323000000|2023-12-11 19:30:00|49520.5|49440.5|49531.5|49481.5|49540.5|49481.5|49505.5|49438.5|50
1702323300000|2023-12-11 19:35:00|49550.5|49470.5|49541.5|49491.5|49557.5|49496.5|49536.5|49469.5|35
1702323600000|2023-12-11 19:40:00|49551.5|49471.5|49541.5|49491.5|49555.5|49491.5|49536.5|49471.5|24
1702323900000|2023-12-11 19:45:00|49538.5|49488.5|49531.5|49481.5|49546.5|49488.5|49525.5|49456.5|49
1702324200000|2023-12-11 19:50:00|49541.5|49461.5|49526.5|49476.5|49550.5|49486.5|49521.5|49461.5|40
1702324500000|2023-12-11 19:55:00|49531.5|49481.5|49531.5|49481.5|49556.5|49491.5|49526.5|49466.5|25
1702383000000|2023-12-12 12:10:00|49461|49381|49441|49361|49461|49381|49435.5|49355.5|69
1702383300000|2023-12-12 12:15:00|49439.5|49359.5|49476|49396|49486|49406|49436|49356|60
1702383600000|2023-12-12 12:20:00|49471|49391|49431|49351|49481|49401|49426|49346|67
1702383900000|2023-12-12 12:25:00|49433|49353|49440.5|49360.5|49446|49366|49416|49336|87
1702384200000|2023-12-12 12:30:00|49436|49356|49413.5|49333.5|49446|49366|49410.5|49330.5|125
1702384500000|2023-12-12 12:35:00|49416|49336|49416|49336|49416|49336|49395.5|49315.5|53
1702384800000|2023-12-12 12:40:00|49411|49331|49411|49331|49416|49336|49398.5|49318.5|93
1702385100000|2023-12-12 12:45:00|49408|49328|49491|49411|49491|49411|49408|49328|90
1702385400000|2023-12-12 12:50:00|49493|49413|49531|49451|49552|49472|49491|49411|172
1702385700000|2023-12-12 12:55:00|49530.5|49450.5|49511|49431|49551|49471|49505.5|49425.5|142
1702386000000|2023-12-12 13:00:00|49516|49436|49511|49431|49541|49461|49490.5|49410.5|138
1702386300000|2023-12-12 13:05:00|49506|49426|49521|49441|49521|49441|49486|49406|106
1702386600000|2023-12-12 13:10:00|49526|49446|49511|49431|49536|49456|49505.5|49425.5|71
1702386900000|2023-12-12 13:15:00|49509.5|49429.5|49516|49436|49522|49442|49495.5|49415.5|104
1702387200000|2023-12-12 13:20:00|49515.5|49435.5|49515.5|49435.5|49575.5|49495.5|49510.5|49430.5|183
1702387500000|2023-12-12 13:25:00|49507|49444|49528.5|49424.5|49562|49477|49485.5|49405.5|262
1702387800000|2023-12-12 13:30:00|49527.5|49423.5|49512.5|49432.5|49598.5|49494.5|49395.5|49310.5|551
1702388100000|2023-12-12 13:35:00|49511|49431|49547.5|49467.5|49551.5|49471.5|49496|49416|509
1702388400000|2023-12-12 13:40:00|49551|49471|49581|49501|49611|49531|49550.5|49470.5|359
1702388700000|2023-12-12 13:45:00|49579|49499|49565.5|49485.5|49626|49546|49560.5|49480.5|344
1702389000000|2023-12-12 13:50:00|49561.5|49481.5|49596|49516|49596|49516|49539.5|49459.5|300
1702389300000|2023-12-12 13:55:00|49593|49513|49601|49521|49621|49541|49563|49483|330
1702389600000|2023-12-12 14:00:00|49599|49519|49546|49466|49606.5|49526.5|49541|49461|259
1702389900000|2023-12-12 14:05:00|49546.5|49466.5|49540.5|49460.5|49592|49512|49540.5|49460.5|302
1702390200000|2023-12-12 14:10:00|49536.5|49456.5|49582.5|49502.5|49586|49506|49526|49446|231
1702390500000|2023-12-12 14:15:00|49581|49501|49601|49521|49641.5|49561.5|49581|49501|237
1702390800000|2023-12-12 14:20:00|49591.5|49511.5|49581|49501|49591.5|49511.5|49564.5|49484.5|215
1702391100000|2023-12-12 14:25:00|49582.5|49502.5|49633.5|49553.5|49633.5|49553.5|49581|49501|198
1702391400000|2023-12-12 14:30:00|49631|49551|49706.5|49626.5|49711.5|49631.5|49621|49541|285
1702391700000|2023-12-12 14:35:00|49707|49627|49701|49621|49721.5|49641.5|49676.5|49596.5|222
1702392000000|2023-12-12 14:40:00|49701.5|49621.5|49731.5|49651.5|49731.5|49651.5|49681|49601|167
1702392300000|2023-12-12 14:45:00|49738.5|49658.5|49721.5|49641.5|49771|49691|49721|49641|206
1702392600000|2023-12-12 14:50:00|49722|49642|49726.5|49646.5|49736.5|49656.5|49706.5|49626.5|202
1702392900000|2023-12-12 14:55:00|49723.5|49643.5|49716.5|49636.5|49736.5|49656.5|49711.5|49631.5|177
1702393200000|2023-12-12 15:00:00|49713.5|49633.5|49681.5|49601.5|49728|49648|49676.5|49596.5|177
1702393500000|2023-12-12 15:05:00|49685.5|49605.5|49706.5|49626.5|49712|49632|49676.5|49596.5|155
1702393800000|2023-12-12 15:10:00|49707.5|49627.5|49741.5|49661.5|49751.5|49671.5|49706|49626|165
1702394100000|2023-12-12 15:15:00|49746.5|49666.5|49743.5|49663.5|49761.5|49681.5|49718.5|49638.5|188
1702394400000|2023-12-12 15:20:00|49746.5|49666.5|49701.5|49621.5|49751.5|49671.5|49695.5|49615.5|195
1702394700000|2023-12-12 15:25:00|49702.5|49622.5|49751.5|49671.5|49751.5|49671.5|49701.5|49621.5|186
1702395000000|2023-12-12 15:30:00|49748.5|49668.5|49771.5|49691.5|49771.5|49691.5|49748.5|49668.5|114
1702395300000|2023-12-12 15:35:00|49766.5|49686.5|49766.5|49686.5|49801.5|49721.5|49766.5|49686.5|106
1702395600000|2023-12-12 15:40:00|49762.5|49682.5|49726.5|49646.5|49762.5|49682.5|49721.5|49641.5|120
1702395900000|2023-12-12 15:45:00|49731.5|49651.5|49726.5|49646.5|49741.5|49661.5|49716.5|49636.5|120
1702396200000|2023-12-12 15:50:00|49722.5|49642.5|49760.5|49680.5|49771.5|49691.5|49721.5|49641.5|132
1702396500000|2023-12-12 15:55:00|49759.5|49679.5|49706.5|49626.5|49767|49687|49706.5|49626.5|130
1702396800000|2023-12-12 16:00:00|49703.5|49623.5|49696.5|49616.5|49716.5|49636.5|49688.5|49608.5|142
1702397100000|2023-12-12 16:05:00|49691.5|49611.5|49686.5|49606.5|49706.5|49626.5|49686.5|49606.5|103
1702397400000|2023-12-12 16:10:00|49688.5|49608.5|49717.5|49637.5|49727.5|49647.5|49686.5|49606.5|77
1702397700000|2023-12-12 16:15:00|49718.5|49638.5|49751.5|49671.5|49766.5|49686.5|49718.5|49638.5|101
1702398000000|2023-12-12 16:20:00|49752.5|49672.5|49731.5|49651.5|49761.5|49681.5|49731.5|49651.5|71
1702398300000|2023-12-12 16:25:00|49736.5|49656.5|49746.5|49666.5|49746.5|49666.5|49736|49656|22
1702398600000|2023-12-12 16:30:00|49750.5|49670.5|49771.5|49691.5|49781.5|49701.5|49741.5|49661.5|89
1702398900000|2023-12-12 16:35:00|49773.5|49693.5|49786.5|49706.5|49788.5|49708.5|49771.5|49691.5|39
1702399200000|2023-12-12 16:40:00|49785.5|49705.5|49829.5|49749.5|49836.5|49756.5|49781.5|49701.5|77
1702399500000|2023-12-12 16:45:00|49831.5|49751.5|49804|49724|49831.5|49751.5|49801.5|49721.5|133
1702399800000|2023-12-12 16:50:00|49805|49725|49796.5|49716.5|49806.5|49726.5|49781.5|49701.5|99
1702400100000|2023-12-12 16:55:00|49798.5|49718.5|49811.5|49731.5|49821|49741|49796.5|49716.5|71
1702400400000|2023-12-12 17:00:00|49808|49728|49806.5|49726.5|49816.5|49736.5|49791.5|49711.5|98
1702400700000|2023-12-12 17:05:00|49808.5|49728.5|49841.5|49761.5|49851.5|49771.5|49806.5|49726.5|115
1702401000000|2023-12-12 17:10:00|49843.5|49763.5|49836.5|49756.5|49861.5|49781.5|49836|49756|83
1702401300000|2023-12-12 17:15:00|49841.5|49761.5|49831.5|49751.5|49856.5|49776.5|49826.5|49746.5|96
1702401600000|2023-12-12 17:20:00|49836.5|49756.5|49841.5|49761.5|49851.5|49771.5|49831.5|49751.5|99
1702401900000|2023-12-12 17:25:00|49843.5|49763.5|49856.5|49776.5|49861.5|49781.5|49841.5|49761.5|39
1702402200000|2023-12-12 17:30:00|49853.5|49773.5|49861.5|49781.5|49861.5|49781.5|49838.5|49758.5|119
1702402500000|2023-12-12 17:35:00|49859.5|49779.5|49881.5|49801.5|49896.5|49816.5|49856.5|49776.5|87
1702402800000|2023-12-12 17:40:00|49889.5|49809.5|49861.5|49781.5|49891|49811|49855.5|49775.5|72
1702403100000|2023-12-12 17:45:00|49857.5|49777.5|49821.5|49771.5|49859.5|49781.5|49811.5|49761.5|88
1702403400000|2023-12-12 17:50:00|49819.5|49769.5|49846.5|49796.5|49846.5|49796.5|49819.5|49769.5|90
1702403700000|2023-12-12 17:55:00|49851.5|49801.5|49836.5|49786.5|49861.5|49801.5|49826.5|49776.5|61
1702404000000|2023-12-12 18:00:00|49838.5|49788.5|49761.5|49711.5|49841.5|49791.5|49751.5|49696|221
1702404300000|2023-12-12 18:05:00|49766.5|49716.5|49776.5|49726.5|49788.5|49738.5|49754.5|49704.5|140
1702404600000|2023-12-12 18:10:00|49777.5|49727.5|49786.5|49736.5|49796.5|49746.5|49777.5|49727.5|123
1702404900000|2023-12-12 18:15:00|49787.5|49737.5|49801.5|49751.5|49818|49756.5|49776.5|49726.5|83
1702405200000|2023-12-12 18:20:00|49805.5|49755.5|49801.5|49751.5|49818|49761.5|49801.5|49737|63
1702405500000|2023-12-12 18:25:00|49800.5|49750.5|49801.5|49751.5|49801.5|49751.5|49781.5|49731.5|67
1702405800000|2023-12-12 18:30:00|49803.5|49753.5|49811.5|49761.5|49826.5|49776.5|49801.5|49751.5|70
1702406100000|2023-12-12 18:35:00|49810.5|49760.5|49821.5|49771.5|49836.5|49771.5|49806.5|49744|55
1702406400000|2023-12-12 18:40:00|49818.5|49768.5|49781.5|49731.5|49821.5|49771.5|49781.5|49731.5|87
1702406700000|2023-12-12 18:45:00|49782.5|49732.5|49811.5|49761.5|49811.5|49761.5|49776.5|49726.5|54
1702407000000|2023-12-12 18:50:00|49810.5|49760.5|49806.5|49756.5|49821.5|49771.5|49804.5|49754.5|60
1702407300000|2023-12-12 18:55:00|49801.5|49751.5|49791.5|49741.5|49815|49752.5|49786.5|49735|30
1702407600000|2023-12-12 19:00:00|49787.5|49737.5|49791.5|49741.5|49802.5|49752.5|49786.5|49736.5|87
1702407900000|2023-12-12 19:05:00|49790.5|49740.5|49826.5|49776.5|49845.5|49781.5|49786.5|49736.5|108
1702408200000|2023-12-12 19:10:00|49823.5|49773.5|49821.5|49771.5|49831.5|49781.5|49817.5|49767.5|61
1702408500000|2023-12-12 19:15:00|49823.5|49773.5|49811.5|49761.5|49826.5|49776.5|49803.5|49742|74
1702408800000|2023-12-12 19:20:00|49810.5|49760.5|49801.5|49751.5|49811.5|49761.5|49798.5|49748.5|36
1702409100000|2023-12-12 19:25:00|49798.5|49748.5|49801.5|49751.5|49811.5|49761.5|49793.5|49743.5|50
1702409400000|2023-12-12 19:30:00|49800.5|49750.5|49796.5|49746.5|49800.5|49750.5|49791.5|49741.5|17
1702409700000|2023-12-12 19:35:00|49791.5|49741.5|49806.5|49756.5|49811.5|49761.5|49791.5|49741.5|17
1702410000000|2023-12-12 19:40:00|49810.5|49760.5|49826.5|49776.5|49831.5|49781.5|49806.5|49756.5|29
1702410300000|2023-12-12 19:45:00|49823.5|49773.5|49806.5|49756.5|49823.5|49773.5|49806.5|49756.5|20
1702410600000|2023-12-12 19:50:00|49802.5|49752.5|49805.5|49755.5|49806.5|49756.5|49799.5|49749.5|25
1702410900000|2023-12-12 19:55:00|49806.5|49756.5|49816.5|49766.5|49816.5|49766.5|49801.5|49751.5|26
1702469400000|2023-12-13 12:10:00|49675.5|49625.5|49636.5|49586.5|49685.5|49635.5|49626|49571|140
1702469700000|2023-12-13 12:15:00|49632|49582|49666|49616|49681|49616.5|49630.5|49569|139
1702470000000|2023-12-13 12:20:00|49661.5|49611.5|49621.5|49571.5|49668.5|49611.5|49620.5|49570.5|89
1702470300000|2023-12-13 12:25:00|49621|49571|49621|49571|49651.5|49588.5|49621|49565.5|87
1702470600000|2023-12-13 12:30:00|49640.5|49560.5|49631.5|49581.5|49646|49581.5|49616.5|49548.5|86
1702470900000|2023-12-13 12:35:00|49636.5|49586.5|49651.5|49601.5|49687|49616.5|49636.5|49586.5|75
1702471200000|2023-12-13 12:40:00|49646.5|49596.5|49716.5|49666.5|49726|49671.5|49646|49591|126
1702471500000|2023-12-13 12:45:00|49718.5|49668.5|49711.5|49661.5|49737.5|49676.5|49701.5|49651.5|54
1702471800000|2023-12-13 12:50:00|49716.5|49666.5|49726.5|49676.5|49736.5|49686.5|49681.5|49631|113
1702472100000|2023-12-13 12:55:00|49722|49672|49731.5|49681.5|49746.5|49696.5|49705.5|49646|110
1702472400000|2023-12-13 13:00:00|49740|49690|49796.5|49746.5|49806|49746.5|49726.5|49676.5|164
1702472700000|2023-12-13 13:05:00|49791.5|49741.5|49831.5|49781.5|49854|49787.5|49779|49729|163
1702473000000|2023-12-13 13:10:00|49832|49782|49856.5|49806.5|49876.5|49826.5|49829|49779|111
1702473300000|2023-12-13 13:15:00|49861.5|49811.5|49841.5|49791.5|49871.5|49821.5|49831.5|49781.5|159
1702473600000|2023-12-13 13:20:00|49840|49790|49882|49802|49922|49847.5|49834.5|49784.5|136
1702473900000|2023-12-13 13:25:00|49866.5|49816.5|49866.5|49786.5|49893|49837|49846.5|49786.5|168
1702474200000|2023-12-13 13:30:00|49871.5|49791.5|49871.5|49791.5|49882|49802|49811|49731|383
1702474500000|2023-12-13 13:35:00|49870.5|49790.5|49816|49766|49874.5|49817|49801.5|49748|176
1702474800000|2023-12-13 13:40:00|49816.5|49766.5|49847|49767|49852|49787|49806.5|49746|165
1702475100000|2023-12-13 13:45:00|49849|49769|49791.5|49741.5|49857|49801.5|49791.5|49741|189
1702475400000|2023-12-13 13:50:00|49796.5|49746.5|49751.5|49701.5|49801.5|49751.5|49741.5|49679|197
1702475700000|2023-12-13 13:55:00|49752|49702|49726.5|49676.5|49761.5|49711.5|49708.5|49646|198
1702476000000|2023-12-13 14:00:00|49721.5|49671.5|49711.5|49661.5|49746|49676.5|49701.5|49646|164
1702476300000|2023-12-13 14:05:00|49714|49664|49761.5|49681.5|49766.5|49703.5|49711.5|49657|161
1702476600000|2023-12-13 14:10:00|49764.5|49684.5|49747.5|49697.5|49781|49711.5|49743.5|49684.5|112
1702476900000|2023-12-13 14:15:00|49746.5|49696.5|49781.5|49731.5|49781.5|49731.5|49731.5|49681.5|126
1702477200000|2023-12-13 14:20:00|49781|49731|49766.5|49716.5|49806|49736.5|49756.5|49706.5|84
1702477500000|2023-12-13 14:25:00|49765|49715|49766.5|49716.5|49801|49741.5|49741.5|49686|164
1702477800000|2023-12-13 14:30:00|49767|49717|49796|49716|49826.5|49746.5|49761.5|49711.5|182
1702478100000|2023-12-13 14:35:00|49794|49714|49776.5|49726.5|49811|49750|49756.5|49691|180
1702478400000|2023-12-13 14:40:00|49773.5|49723.5|49751.5|49701.5|49791.5|49723.5|49751|49694|120
1702478700000|2023-12-13 14:45:00|49748.5|49698.5|49661.5|49611.5|49748.5|49698.5|49656.5|49606.5|159
1702479000000|2023-12-13 14:50:00|49666.5|49616.5|49661.5|49611.5|49691.5|49641.5|49656.5|49606.5|132
1702479300000|2023-12-13 14:55:00|49660.5|49610.5|49654|49604|49676.5|49626.5|49649.5|49599.5|91
1702479600000|2023-12-13 15:00:00|49656.5|49606.5|49641|49561|49666.5|49616.5|49590.5|49526|156
1702479900000|2023-12-13 15:05:00|49626.5|49576.5|49656.5|49606.5|49696|49626.5|49621.5|49561|183
1702480200000|2023-12-13 15:10:00|49651.5|49601.5|49721.5|49641.5|49726.5|49661.5|49641|49591|125
1702480500000|2023-12-13 15:15:00|49721|49641|49686.5|49636.5|49721|49651.5|49686|49621|84
1702480800000|2023-12-13 15:20:00|49684|49634|49688.5|49638.5|49721.5|49671.5|49681.5|49631.5|111
1702481100000|2023-12-13 15:25:00|49681.5|49631.5|49676.5|49626.5|49706|49646.5|49668.5|49601|166
1702481400000|2023-12-13 15:30:00|49671.5|49621.5|49701|49621|49706.5|49626.5|49668.5|49606|45
1702481700000|2023-12-13 15:35:00|49702.5|49622.5|49686.5|49636.5|49711|49646.5|49676.5|49622.5|102
1702482000000|2023-12-13 15:40:00|49691|49641|49656.5|49606.5|49691.5|49641.5|49646|49596|134
1702482300000|2023-12-13 15:45:00|49658.5|49608.5|49666.5|49616.5|49676.5|49626.5|49658.5|49608.5|130
1702482600000|2023-12-13 15:50:00|49671.5|49621.5|49689|49639|49711|49643|49666.5|49611|121
1702482900000|2023-12-13 15:55:00|49691.5|49641.5|49716.5|49666.5|49726.5|49676.5|49691.5|49641.5|141
1702483200000|2023-12-13 16:00:00|49717.5|49667.5|49736.5|49686.5|49741.5|49691.5|49705.5|49641|129
1702483500000|2023-12-13 16:05:00|49738|49688|49756.5|49676.5|49757.5|49706.5|49735.5|49671.5|156
1702483800000|2023-12-13 16:10:00|49756|49676|49766.5|49716.5|49771.5|49721.5|49741.5|49671|99
1702484100000|2023-12-13 16:15:00|49765.5|49715.5|49766.5|49716.5|49781.5|49731.5|49761|49711|155
1702484400000|2023-12-13 16:20:00|49767|49717|49781.5|49731.5|49796|49731.5|49766.5|49715.5|60
1702484700000|2023-12-13 16:25:00|49785|49735|49816.5|49766.5|49824|49766.5|49785|49735|53
1702485000000|2023-12-13 16:30:00|49817.5|49767.5|49856|49776|49856|49786.5|49816.5|49766.5|97
1702485300000|2023-12-13 16:35:00|49859.5|49779.5|49851.5|49801.5|49882|49811.5|49846.5|49779.5|87
1702485600000|2023-12-13 16:40:00|49853.5|49803.5|49841.5|49791.5|49866.5|49816.5|49818.5|49768.5|122
1702485900000|2023-12-13 16:45:00|49848.5|49798.5|49851.5|49801.5|49891|49827|49848.5|49798.5|74
1702486200000|2023-12-13 16:50:00|49856|49806|49856.5|49806.5|49861.5|49811.5|49851.5|49801.5|56
1702486500000|2023-12-13 16:55:00|49861.5|49811.5|49856.5|49806.5|49881.5|49831.5|49841.5|49791.5|129
1702486800000|2023-12-13 17:00:00|49858.5|49808.5|49846.5|49796.5|49861.5|49811.5|49836.5|49786.5|91
1702487100000|2023-12-13 17:05:00|49846|49796|49851.5|49801.5|49870|49820|49846|49796|61
1702487400000|2023-12-13 17:10:00|49851|49801|49862|49812|49866.5|49816.5|49846|49796|58
1702487700000|2023-12-13 17:15:00|49861.5|49811.5|49861.5|49811.5|49871.5|49821.5|49851.5|49801.5|58
1702488000000|2023-12-13 17:20:00|49861|49811|49886.5|49836.5|49886.5|49836.5|49861|49811|76
1702488300000|2023-12-13 17:25:00|49894.5|49844.5|49866.5|49816.5|49917|49853|49866.5|49816.5|65
1702488600000|2023-12-13 17:30:00|49867|49817|49836.5|49786.5|49871.5|49821.5|49836.5|49786.5|59
1702488900000|2023-12-13 17:35:00|49834.5|49784.5|49832|49752|49841|49784.5|49816|49736|93
1702489200000|2023-12-13 17:40:00|49833.5|49753.5|49856.5|49806.5|49856.5|49806.5|49826.5|49751.5|50
1702489500000|2023-12-13 17:45:00|49856|49806|49841.5|49791.5|49856.5|49806.5|49835|49785|43
1702489800000|2023-12-13 17:50:00|49839|49789|49847|49767|49854.5|49791.5|49826.5|49766|86
1702490100000|2023-12-13 17:55:00|49837|49757|49876.5|49826.5|49876.5|49826.5|49821.5|49746.5|37
1702490400000|2023-12-13 18:00:00|49877.5|49827.5|49841.5|49791.5|49877.5|49827.5|49836.5|49786.5|106
1702490700000|2023-12-13 18:05:00|49841|49791|49846.5|49796.5|49866.5|49816.5|49840|49790|66
1702491000000|2023-12-13 18:10:00|49849|49799|49826.5|49776.5|49853|49803|49826.5|49776.5|73
1702491300000|2023-12-13 18:15:00|49825|49775|49836.5|49786.5|49862|49796.5|49819|49769|135
1702491600000|2023-12-13 18:20:00|49839|49789|49866.5|49816.5|49871.5|49821.5|49836.5|49786.5|76
1702491900000|2023-12-13 18:25:00|49863.5|49813.5|49886.5|49836.5|49886.5|49836.5|49855.5|49805.5|61
1702492200000|2023-12-13 18:30:00|49885|49835|49871.5|49821.5|49897|49836.5|49866.5|49811.5|60
1702492500000|2023-12-13 18:35:00|49876.5|49826.5|49886.5|49836.5|49917|49851.5|49871.5|49815.5|85
1702492800000|2023-12-13 18:40:00|49887.5|49837.5|49876.5|49826.5|49912|49842|49876.5|49826.5|69
1702493100000|2023-12-13 18:45:00|49876|49826|49876.5|49826.5|49892|49826.5|49866.5|49810.5|90
1702493400000|2023-12-13 18:50:00|49876|49826|49866.5|49786.5|49907|49837|49856.5|49786.5|89
1702493700000|2023-12-13 18:55:00|49866|49786|49902|49815|49910|49826|49846|49766|166
1702494000000|2023-12-13 19:00:00|49901|49814|49605.5|49525.5|49901|49814|49564|49490.5|596
1702494300000|2023-12-13 19:05:00|49603.5|49523.5|49590.5|49510.5|49621.5|49541.5|49516|49436|402
1702494600000|2023-12-13 19:10:00|49586|49506|49525.5|49445.5|49586|49506|49524.5|49444.5|221
1702494900000|2023-12-13 19:15:00|49527.5|49447.5|49436|49356|49532|49452|49420.5|49340.5|262
1702495200000|2023-12-13 19:20:00|49436.5|49356.5|49421|49341|49446.5|49366.5|49391|49311|310
1702495500000|2023-12-13 19:25:00|49417|49337|49444|49364|49473.5|49393.5|49417|49337|244
1702495800000|2023-12-13 19:30:00|49443|49363|49471.5|49391.5|49476.5|49396.5|49436.5|49356.5|318
1702496100000|2023-12-13 19:35:00|49466.5|49386.5|49411.5|49331.5|49471.5|49391.5|49398.5|49318.5|338
1702496400000|2023-12-13 19:40:00|49413|49333|49306.5|49226.5|49414|49334|49304|49224|367
1702496700000|2023-12-13 19:45:00|49301.5|49221.5|49321.5|49241.5|49355|49275|49301.5|49221.5|390
1702497000000|2023-12-13 19:50:00|49326.5|49246.5|49372|49292|49376.5|49296.5|49316.5|49236.5|338
1702497300000|2023-12-13 19:55:00|49373|49293|49348|49268|49408|49328|49346.5|49266.5|249
1702555800000|2023-12-14 12:10:00|49106|49026|49051|49001|49125.5|49045.5|49041|48976.5|181
1702556100000|2023-12-14 12:15:00|49056|49006|49035.5|48955.5|49111|49046|49025|48945|184
1702556400000|2023-12-14 12:20:00|49045.5|48965.5|49030.5|48950.5|49046|48971|48971|48906.5|205
1702556700000|2023-12-14 12:25:00|49016|48966|49100.5|49020.5|49105.5|49025.5|49001|48937.5|171
1702557000000|2023-12-14 12:30:00|49102.5|49022.5|49001|48951|49110.5|49041|48996|48931|202
1702557300000|2023-12-14 12:35:00|49016.5|48936.5|48991.5|48911.5|49028.5|48966|48975.5|48895.5|210
1702557600000|2023-12-14 12:40:00|49000.5|48920.5|48995.5|48945.5|49004.5|48945.5|48955.5|48900|157
1702557900000|2023-12-14 12:45:00|49000.5|48950.5|48965|48885|49019|48962|48940|48878|155
1702558200000|2023-12-14 12:50:00|48960|48880|48970.5|48920.5|48975.5|48920.5|48935.5|48878|172
1702558500000|2023-12-14 12:55:00|48975.5|48925.5|49025|48945|49044|48994|48945.5|48895.5|174
1702558800000|2023-12-14 13:00:00|49026.5|48946.5|49010|48930|49034.5|48960.5|48965|48902|231
1702559100000|2023-12-14 13:05:00|49012|48932|49025.5|48975.5|49035|48985|48990.5|48925|146
1702559400000|2023-12-14 13:10:00|49025|48975|49075|49025|49090|49025.5|49010.5|48960|216
1702559700000|2023-12-14 13:15:00|49070|49020|49100.5|49050.5|49120|49067|49050.5|48987.5|359
1702560000000|2023-12-14 13:20:00|49100|49050|49143.5|49063.5|49150.5|49070.5|49065.5|48985.5|275
1702560300000|2023-12-14 13:25:00|49144.5|49064.5|49175|49088|49176.5|49096.5|49130.5|49050.5|250
1702560600000|2023-12-14 13:30:00|49186|49099|49216|49136|49226|49149|49171|49091|492
1702560900000|2023-12-14 13:35:00|49211|49131|49184|49104|49251|49171|49168|49088|425
1702561200000|2023-12-14 13:40:00|49185.5|49105.5|49126|49046|49195|49121|49081.5|49001.5|419
1702561500000|2023-12-14 13:45:00|49110.5|49060.5|49169.5|49089.5|49176|49096|49090|49020|368
1702561800000|2023-12-14 13:50:00|49171|49091|49191|49111|49241|49161|49170|49090|285
1702562100000|2023-12-14 13:55:00|49196|49116|49166|49116|49200.5|49150.5|49165.5|49115|313
1702562400000|2023-12-14 14:00:00|49170.5|49120.5|49201|49121|49216|49141|49145.5|49081|338
1702562700000|2023-12-14 14:05:00|49200|49120|49181|49131|49215.5|49150.5|49165.5|49085.5|317
1702563000000|2023-12-14 14:10:00|49196|49116|49180|49130|49206|49140.5|49155.5|49105.5|328
1702563300000|2023-12-14 14:15:00|49180.5|49130.5|49170.5|49120.5|49195|49140.5|49162|49100|296
1702563600000|2023-12-14 14:20:00|49171|49121|49215.5|49165.5|49230|49170.5|49170|49120|243
1702563900000|2023-12-14 14:25:00|49214|49164|49185.5|49135.5|49240|49170.5|49170|49105|233
1702564200000|2023-12-14 14:30:00|49175.5|49125.5|49103|49053|49180|49126|49100.5|49050.5|212
1702564500000|2023-12-14 14:35:00|49105.5|49055.5|49044.5|48994.5|49135.5|49062|49039.5|48975|277
1702564800000|2023-12-14 14:40:00|49045|48995|48999.5|48949.5|49049.5|48999.5|48984.5|48921|219
1702565100000|2023-12-14 14:45:00|48998|48948|48954.5|48904.5|48999.5|48949.5|48934.5|48875.5|191
1702565400000|2023-12-14 14:50:00|48949.5|48899.5|48954.5|48904.5|48969.5|48919.5|48929.5|48864.5|238
1702565700000|2023-12-14 14:55:00|48953|48903|49009.5|48959.5|49026.5|48965|48949.5|48890|168
1702566000000|2023-12-14 15:00:00|49011|48961|49036|48986|49055|48994.5|49009.5|48934.5|201
1702566300000|2023-12-14 15:05:00|49035|48985|49029.5|48979.5|49065|49010|49024.5|48969.5|162
1702566600000|2023-12-14 15:10:00|49024.5|48974.5|49049.5|48999.5|49064.5|49004.5|49019.5|48969.5|218
1702566900000|2023-12-14 15:15:00|49050|49000|49090.5|49040.5|49110|49040.5|49049|48985|216
1702567200000|2023-12-14 15:20:00|49089|49039|49110.5|49060.5|49155.5|49083|49088|49030|198
1702567500000|2023-12-14 15:25:00|49109|49059|49100.5|49050.5|49115.5|49060.5|49075.5|49025|187
1702567800000|2023-12-14 15:30:00|49099|49049|49100.5|49050.5|49110|49060|49090.5|49040.5|219
1702568100000|2023-12-14 15:35:00|49100|49050|49110|49060|49125|49065.5|49090|49035|218
1702568400000|2023-12-14 15:40:00|49110.5|49060.5|49082|49002|49115.5|49065.5|49055|49002|191
1702568700000|2023-12-14 15:45:00|49080.5|49000.5|49077|49027|49085.5|49035.5|49065.5|48995|133
1702569000000|2023-12-14 15:50:00|49075.5|49025.5|49095.5|49045.5|49100.5|49050.5|49065.5|48995|143
1702569300000|2023-12-14 15:55:00|49096|49046|49065.5|49015.5|49098|49048|49055.5|49005.5|189
1702569600000|2023-12-14 16:00:00|49069|49019|49072|49022|49095.5|49040.5|49060|49010|241
1702569900000|2023-12-14 16:05:00|49070.5|49020.5|49058|49008|49075.5|49025.5|49055.5|49005.5|143
1702570200000|2023-12-14 16:10:00|49057|49007|49060.5|49010.5|49080|49019|49044.5|48985|151
1702570500000|2023-12-14 16:15:00|49059|49009|49090.5|49040.5|49095.5|49045.5|49056|49006|113
1702570800000|2023-12-14 16:20:00|49086|49036|49095.5|49045.5|49106|49056|49085.5|49035.5|122
1702571100000|2023-12-14 16:25:00|49096|49046|49060.5|49010.5|49098|49048|49060.5|49008.5|103
1702571400000|2023-12-14 16:30:00|49055.5|49005.5|49095.5|49045.5|49100.5|49050.5|49055.5|49005.5|174
1702571700000|2023-12-14 16:35:00|49100.5|49050.5|49137|49087|49154|49095.5|49095|49045|132
1702572000000|2023-12-14 16:40:00|49136|49086|49148|49098|49155.5|49105.5|49125|49075|149
1702572300000|2023-12-14 16:45:00|49145.5|49095.5|49180.5|49130.5|49201|49135.5|49145|49095|165
1702572600000|2023-12-14 16:50:00|49181|49131|49170.5|49120.5|49182|49132|49165.5|49115.5|133
1702572900000|2023-12-14 16:55:00|49169|49119|49155.5|49105.5|49180.5|49130.5|49150.5|49100.5|101
1702573200000|2023-12-14 17:00:00|49160.5|49110.5|49169|49119|49185.5|49125|49160|49090|139
1702573500000|2023-12-14 17:05:00|49170|49120|49175|49125|49194|49135|49160|49094.5|103
1702573800000|2023-12-14 17:10:00|49172|49122|49195.5|49115.5|49200.5|49125.5|49165|49105|85
1702574100000|2023-12-14 17:15:00|49200.5|49120.5|49155.5|49075.5|49200.5|49120.5|49140|49073.5|94
1702574400000|2023-12-14 17:20:00|49155|49075|49130|49080|49155|49090|49113|49055.5|100
1702574700000|2023-12-14 17:25:00|49127|49077|49155|49105|49160|49110|49110|49050.5|72
1702575000000|2023-12-14 17:30:00|49153|49103|49146|49096|49167|49117|49145|49095|97
1702575300000|2023-12-14 17:35:00|49149|49099|49155|49105|49160|49110|49140|49090|111
1702575600000|2023-12-14 17:40:00|49152|49102|49151|49101|49180.5|49115|49150|49097|95
1702575900000|2023-12-14 17:45:00|49154|49104|49135|49085|49165.5|49104|49125|49075|71
1702576200000|2023-12-14 17:50:00|49155|49075|49125|49075|49155.5|49095|49125|49066.5|46
1702576500000|2023-12-14 17:55:00|49126|49076|49120|49070|49156|49097|49120|49070|81
1702576800000|2023-12-14 18:00:00|49120.5|49070.5|49165|49115|49165|49115|49110|49052|94
1702577100000|2023-12-14 18:05:00|49160|49110|49145|49095|49170.5|49110|49145|49090.5|82
1702577400000|2023-12-14 18:10:00|49140|49090|49160.5|49080.5|49165.5|49100|49130|49075.5|76
1702577700000|2023-12-14 18:15:00|49165.5|49085.5|49150|49100|49180.5|49108|49150|49080.5|94
1702578000000|2023-12-14 18:20:00|49155|49105|49145|49095|49165.5|49105|49140|49080.5|55
1702578300000|2023-12-14 18:25:00|49143|49093|49145|49095|49160.5|49095|49135|49079|48
1702578600000|2023-12-14 18:30:00|49159.5|49079.5|49160|49110|49180|49130|49145|49075|63
1702578900000|2023-12-14 18:35:00|49155|49105|49145|49095|49160|49110|49130|49080|106
1702579200000|2023-12-14 18:40:00|49144|49094|49165|49115|49175|49125|49130|49080|71
1702579500000|2023-12-14 18:45:00|49168|49118|49211|49161|49221|49171|49165|49115|97
1702579800000|2023-12-14 18:50:00|49216|49166|49266|49216|49274.5|49219|49211|49151|124
1702580100000|2023-12-14 18:55:00|49261|49211|49241|49191|49270.5|49211|49236|49185.5|118
1702580400000|2023-12-14 19:00:00|49238|49188|49206|49156|49250.5|49188|49181|49131|210
1702580700000|2023-12-14 19:05:00|49209|49159|49221|49171|49233|49183|49208|49158|120
1702581000000|2023-12-14 19:10:00|49216|49166|49206|49156|49221|49171|49191|49141|82
1702581300000|2023-12-14 19:15:00|49211|49161|49211|49161|49216|49166|49196|49146|137
1702581600000|2023-12-14 19:20:00|49216|49166|49215|49165|49232|49182|49201|49151|93
1702581900000|2023-12-14 19:25:00|49216|49166|49211|49161|49216|49166|49196|49146|71
1702582200000|2023-12-14 19:30:00|49215|49165|49206|49156|49221|49171|49201|49151|87
1702582500000|2023-12-14 19:35:00|49205|49155|49236|49186|49236|49186|49199|49149|104
1702582800000|2023-12-14 19:40:00|49245|49195|49256|49206|49296|49232|49245|49195|132
1702583100000|2023-12-14 19:45:00|49255|49205|49281|49231|49291|49241|49248|49198|105
1702583400000|2023-12-14 19:50:00|49280|49230|49306|49256|49321|49261|49271|49221|93
1702583700000|2023-12-14 19:55:00|49307|49257|49311|49261|49336|49286|49298|49248|116
1702642200000|2023-12-15 12:10:00|49414.5|49334.5|49429.5|49349.5|49435|49355|49384.5|49304.5|119
1702642500000|2023-12-15 12:15:00|49427.5|49347.5|49393|49343|49449.5|49379.5|49393|49334.5|111
1702642800000|2023-12-15 12:20:00|49389.5|49339.5|49448|49368|49454|49395.5|49374.5|49323|195
1702643100000|2023-12-15 12:25:00|49449|49369|49404|49354|49450|49387.5|49394.5|49329|161
1702643400000|2023-12-15 12:30:00|49419.5|49339.5|49464.5|49414.5|49488|49415|49404.5|49339|156
1702643700000|2023-12-15 12:35:00|49466.5|49416.5|49439.5|49389.5|49474.5|49424.5|49434.5|49380|164
1702644000000|2023-12-15 12:40:00|49434.5|49384.5|49494.5|49444.5|49512|49449.5|49434.5|49384.5|159
1702644300000|2023-12-15 12:45:00|49489.5|49439.5|49519.5|49469.5|49543.5|49480|49484.5|49420|152
1702644600000|2023-12-15 12:50:00|49521.5|49471.5|49534.5|49484.5|49544.5|49494.5|49492.5|49442.5|144
1702644900000|2023-12-15 12:55:00|49535|49485|49564.5|49514.5|49590|49520|49524.5|49474.5|142
1702645200000|2023-12-15 13:00:00|49563|49513|49584.5|49534.5|49609|49547.5|49559.5|49509.5|182
1702645500000|2023-12-15 13:05:00|49583.5|49533.5|49569.5|49519.5|49610|49548.5|49564.5|49514.5|203
1702645800000|2023-12-15 13:10:00|49568.5|49518.5|49559.5|49509.5|49569.5|49519|49536.5|49486.5|114
1702646100000|2023-12-15 13:15:00|49561.5|49511.5|49599.5|49549.5|49606.5|49556.5|49559.5|49509.5|156
1702646400000|2023-12-15 13:20:00|49601.5|49551.5|49569.5|49519.5|49604.5|49554.5|49569.5|49519.5|101
1702646700000|2023-12-15 13:25:00|49574.5|49524.5|49554.5|49504.5|49579.5|49529.5|49542.5|49484|120
1702647000000|2023-12-15 13:30:00|49547|49497|49666|49586|49670|49596.5|49514|49434|387
1702647300000|2023-12-15 13:35:00|49668|49588|49664.5|49614.5|49685|49624.5|49618.5|49555|340
1702647600000|2023-12-15 13:40:00|49659.5|49609.5|49609.5|49559.5|49675|49619.5|49604.5|49554.5|289
1702647900000|2023-12-15 13:45:00|49610|49560|49585|49535|49645|49577.5|49579|49514|266
1702648200000|2023-12-15 13:50:00|49584.5|49534.5|49569.5|49519.5|49604.5|49540|49546.5|49496.5|253
1702648500000|2023-12-15 13:55:00|49571.5|49521.5|49541.5|49491.5|49625|49550|49534.5|49484.5|185
1702648800000|2023-12-15 14:00:00|49544.5|49494.5|49544.5|49494.5|49559.5|49509.5|49509.5|49459.5|207
1702649100000|2023-12-15 14:05:00|49547|49497|49489.5|49439.5|49567|49503.5|49484.5|49424|276
1702649400000|2023-12-15 14:10:00|49484|49434|49489.5|49439.5|49514.5|49464.5|49464|49399.5|185
1702649700000|2023-12-15 14:15:00|49486|49436|49421|49371|49519|49454.5|49409|49329|263
1702650000000|2023-12-15 14:20:00|49419.5|49369.5|49384.5|49334.5|49424.5|49374.5|49348.5|49274|298
1702650300000|2023-12-15 14:25:00|49389.5|49339.5|49429|49379|49434|49379.5|49379.5|49324|228
1702650600000|2023-12-15 14:30:00|49429.5|49379.5|49414.5|49364.5|49461|49404.5|49414|49360|306
1702650900000|2023-12-15 14:35:00|49417|49367|49469.5|49419.5|49489.5|49424.5|49417|49367|280
1702651200000|2023-12-15 14:40:00|49468|49418|49469.5|49419.5|49499|49432|49434|49361.5|273
1702651500000|2023-12-15 14:45:00|49464|49384|49429.5|49379.5|49499|49429.5|49429.5|49373.5|401
1702651800000|2023-12-15 14:50:00|49429|49379|49474.5|49424.5|49477|49424.5|49427|49365|284
1702652100000|2023-12-15 14:55:00|49476.5|49426.5|49469.5|49419.5|49525|49459.5|49439.5|49380|292
1702652400000|2023-12-15 15:00:00|49464.5|49414.5|49479.5|49429.5|49483|49429.5|49446|49384|322
1702652700000|2023-12-15 15:05:00|49479|49429|49504.5|49454.5|49525.5|49459.5|49474|49409|192
1702653000000|2023-12-15 15:10:00|49503|49453|49509.5|49459.5|49550|49484.5|49499.5|49442.5|211
1702653300000|2023-12-15 15:15:00|49510|49460|49509.5|49459.5|49540|49473|49499.5|49445|173
1702653600000|2023-12-15 15:20:00|49509|49459|49550|49500|49559.5|49509.5|49504.5|49449.5|123
1702653900000|2023-12-15 15:25:00|49549.5|49499.5|49524.5|49474.5|49554.5|49504.5|49514.5|49464.5|159
1702654200000|2023-12-15 15:30:00|49528|49478|49514.5|49464.5|49545|49495|49509|49447|144
1702654500000|2023-12-15 15:35:00|49519.5|49469.5|49554.5|49504.5|49554.5|49504.5|49514.5|49464.5|116
1702654800000|2023-12-15 15:40:00|49552.5|49502.5|49574.5|49524.5|49579.5|49529.5|49549.5|49499.5|103
1702655100000|2023-12-15 15:45:00|49579.5|49529.5|49564.5|49514.5|49592.5|49534.5|49559.5|49509.5|99
1702655400000|2023-12-15 15:50:00|49559.5|49509.5|49564.5|49514.5|49579.5|49529.5|49549.5|49490|110
1702655700000|2023-12-15 15:55:00|49563.5|49513.5|49604.5|49554.5|49630|49559.5|49553.5|49494.5|190
1702656000000|2023-12-15 16:00:00|49612.5|49562.5|49640|49560|49640|49589.5|49607|49544.5|185
1702656300000|2023-12-15 16:05:00|49637|49557|49632|49582|49644|49594|49619.5|49545.5|134
1702656600000|2023-12-15 16:10:00|49634.5|49584.5|49609.5|49559.5|49645.5|49595.5|49606|49544|120
1702656900000|2023-12-15 16:15:00|49610.5|49560.5|49609.5|49559.5|49629.5|49579.5|49600|49550|125
1702657200000|2023-12-15 16:20:00|49607.5|49557.5|49569.5|49519.5|49619.5|49557.5|49567.5|49517.5|90
1702657500000|2023-12-15 16:25:00|49572|49522|49570|49490|49575|49525|49552|49489|116
1702657800000|2023-12-15 16:30:00|49554.5|49504.5|49554.5|49504.5|49570|49509.5|49533|49465|107
1702658100000|2023-12-15 16:35:00|49552|49502|49579.5|49529.5|49586.5|49536.5|49549.5|49487.5|85
1702658400000|2023-12-15 16:40:00|49579|49529|49564.5|49514.5|49602.5|49535|49554.5|49504.5|167
1702658700000|2023-12-15 16:45:00|49566|49516|49584.5|49534.5|49590|49539.5|49564.5|49499.5|83
1702659000000|2023-12-15 16:50:00|49582|49532|49554.5|49504.5|49587.5|49535|49549.5|49499.5|87
1702659300000|2023-12-15 16:55:00|49559.5|49509.5|49559.5|49509.5|49564.5|49514.5|49548.5|49498.5|117
1702659600000|2023-12-15 17:00:00|49559|49509|49569.5|49519.5|49574.5|49524.5|49549.5|49485.5|58
1702659900000|2023-12-15 17:05:00|49564.5|49514.5|49554.5|49504.5|49582.5|49516|49549.5|49498.5|65
1702660200000|2023-12-15 17:10:00|49555|49505|49559.5|49509.5|49564.5|49514.5|49547.5|49497.5|94
1702660500000|2023-12-15 17:15:00|49554.5|49504.5|49539.5|49489.5|49575|49509.5|49538.5|49488.5|60
1702660800000|2023-12-15 17:20:00|49537.5|49487.5|49600|49520|49600|49530|49529.5|49479.5|78
1702661100000|2023-12-15 17:25:00|49595|49515|49574.5|49524.5|49605|49537|49573.5|49514|80
1702661400000|2023-12-15 17:30:00|49575|49525|49579.5|49529.5|49600|49534.5|49574.5|49509.5|87
1702661700000|2023-12-15 17:35:00|49581.5|49531.5|49569.5|49519.5|49605|49534.5|49562.5|49512.5|76
1702662000000|2023-12-15 17:40:00|49564.5|49514.5|49559.5|49509.5|49595|49529.5|49559.5|49509.5|76
1702662300000|2023-12-15 17:45:00|49557.5|49507.5|49529.5|49479.5|49580|49510|49529.5|49479.5|83
1702662600000|2023-12-15 17:50:00|49530|49480|49549.5|49499.5|49551.5|49499.5|49529.5|49469.5|76
1702662900000|2023-12-15 17:55:00|49539.5|49489.5|49534.5|49484.5|49544.5|49494.5|49529.5|49479.5|68
1702663200000|2023-12-15 18:00:00|49536|49486|49535|49485|49549.5|49499.5|49524.5|49474.5|71
1702663500000|2023-12-15 18:05:00|49555|49475|49559.5|49509.5|49589.5|49519.5|49529.5|49464.5|101
1702663800000|2023-12-15 18:10:00|49554.5|49504.5|49578|49528|49592|49542|49554.5|49504.5|79
1702664100000|2023-12-15 18:15:00|49579.5|49529.5|49589.5|49539.5|49600|49539.5|49574.5|49510.5|68
1702664400000|2023-12-15 18:20:00|49592.5|49542.5|49612|49562|49630|49564.5|49592.5|49542.5|111
1702664700000|2023-12-15 18:25:00|49609.5|49559.5|49617|49567|49624.5|49574.5|49594.5|49544.5|97
1702665000000|2023-12-15 18:30:00|49616|49566|49594.5|49544.5|49619.5|49569.5|49594.5|49532|98
1702665300000|2023-12-15 18:35:00|49597|49547|49579.5|49529.5|49607.5|49549.5|49569.5|49509|132
1702665600000|2023-12-15 18:40:00|49584.5|49534.5|49604.5|49554.5|49605|49554.5|49584.5|49514.5|63
1702665900000|2023-12-15 18:45:00|49609.5|49559.5|49579.5|49529.5|49615|49565|49578|49519.5|76
1702666200000|2023-12-15 18:50:00|49575.5|49525.5|49589.5|49539.5|49605|49549.5|49559.5|49495|107
1702666500000|2023-12-15 18:55:00|49594.5|49544.5|49574.5|49524.5|49625|49560|49574.5|49524.5|67
1702666800000|2023-12-15 19:00:00|49579.5|49529.5|49574.5|49524.5|49599.5|49549.5|49574.5|49524.5|117
1702667100000|2023-12-15 19:05:00|49574|49524|49595.5|49515.5|49595.5|49534.5|49569.5|49509.5|57
1702667400000|2023-12-15 19:10:00|49579.5|49529.5|49579.5|49529.5|49599.5|49534.5|49549.5|49484.5|146
1702667700000|2023-12-15 19:15:00|49592.5|49512.5|49584.5|49534.5|49601.5|49539.5|49569.5|49503.5|66
1702668000000|2023-12-15 19:20:00|49588.5|49538.5|49613.5|49533.5|49623.5|49559.5|49579.5|49519.5|89
1702668300000|2023-12-15 19:25:00|49599.5|49549.5|49609.5|49559.5|49624.5|49562.5|49599.5|49534.5|77
1702668600000|2023-12-15 19:30:00|49606.5|49556.5|49594.5|49544.5|49624.5|49559.5|49584.5|49521.5|91
1702668900000|2023-12-15 19:35:00|49599.5|49549.5|49595.5|49545.5|49614.5|49549.5|49592.5|49529.5|60
1702669200000|2023-12-15 19:40:00|49612.5|49532.5|49589.5|49539.5|49613.5|49554.5|49589.5|49524.5|46
1702669500000|2023-12-15 19:45:00|49602.5|49522.5|49589.5|49539.5|49609.5|49544.5|49584.5|49522.5|33
1702669800000|2023-12-15 19:50:00|49604.5|49524.5|49564.5|49514.5|49604.5|49539.5|49563.5|49499.5|78
1702670100000|2023-12-15 19:55:00|49562.5|49512.5|49534.5|49484.5|49576.5|49512.5|49534.5|49470.5|127
1702901400000|2023-12-18 12:10:00|49559.5|49509.5|49559.5|49509.5|49559.5|49509.5|49559.5|49509.5|1
1702902300000|2023-12-18 12:25:00|49613|49563|49624|49574|49638.5|49574|49613|49547.5|20
1702902600000|2023-12-18 12:30:00|49638.5|49558.5|49593.5|49513.5|49643.5|49584|49579|49512.5|136
1702902900000|2023-12-18 12:35:00|49579|49529|49579|49529|49598.5|49534|49559|49494.5|124
1702903200000|2023-12-18 12:40:00|49574|49524|49569|49519|49614|49549|49564|49500.5|90
1702903500000|2023-12-18 12:45:00|49568|49518|49574|49524|49598.5|49534|49563|49499.5|48
1702903800000|2023-12-18 12:50:00|49569|49519|49569|49519|49624.5|49554|49564|49495.5|99
1702904100000|2023-12-18 12:55:00|49583.5|49503.5|49557|49507|49589.5|49525|49556|49494.5|129
1702904400000|2023-12-18 13:00:00|49561|49511|49514|49464|49572.5|49514|49504|49435|172
1702904700000|2023-12-18 13:05:00|49531.5|49451.5|49544|49494|49565.5|49499|49509|49443.5|142
1702905000000|2023-12-18 13:10:00|49541|49491|49574|49524|49599.5|49539|49539|49474|85
1702905300000|2023-12-18 13:15:00|49588.5|49508.5|49622.5|49542.5|49623.5|49559|49554|49504|107
1702905600000|2023-12-18 13:20:00|49609|49559|49599|49549|49628.5|49569|49594|49531.5|141
1702905900000|2023-12-18 13:25:00|49614.5|49534.5|49609|49559|49672.5|49609|49597|49534.5|191
1702906200000|2023-12-18 13:30:00|49614|49564|49524|49474|49635.5|49574|49519|49453|149
1702906500000|2023-12-18 13:35:00|49541.5|49461.5|49589|49539|49613.5|49549|49519|49454.5|253
1702906800000|2023-12-18 13:40:00|49608.5|49528.5|49514|49464|49622.5|49559|49514|49449.5|186
1702907100000|2023-12-18 13:45:00|49529.5|49449.5|49434|49384|49532.5|49469|49429|49368.5|226
1702907400000|2023-12-18 13:50:00|49446.5|49366.5|49464|49414|49511.5|49435|49429|49366.5|251
1702907700000|2023-12-18 13:55:00|49484|49434|49484|49434|49504.5|49439|49469|49409.5|189
1702908000000|2023-12-18 14:00:00|49499.5|49419.5|49544|49494|49546.5|49495|49489|49419.5|123
1702908300000|2023-12-18 14:05:00|49558.5|49478.5|49564|49514|49590.5|49525|49537|49474|156
1702908600000|2023-12-18 14:10:00|49577.5|49497.5|49623.5|49543.5|49623.5|49560|49559|49497.5|104
1702908900000|2023-12-18 14:15:00|49610|49560|49569|49519|49637.5|49575|49559|49496.5|168
1702909200000|2023-12-18 14:20:00|49574|49524|49521.5|49441.5|49594.5|49529|49497|49439.5|130
1702909500000|2023-12-18 14:25:00|49504|49454|49493|49443|49539.5|49474|49489|49424.5|192
1702909800000|2023-12-18 14:30:00|49491|49441|49529|49479|49566.5|49499|49483|49418.5|208
1702910100000|2023-12-18 14:35:00|49532|49482|49483|49433|49557.5|49489|49473|49411.5|313
1702910400000|2023-12-18 14:40:00|49500.5|49420.5|49529|49479|49558.5|49494|49488|49419.5|220
1702910700000|2023-12-18 14:45:00|49539.5|49459.5|49504|49454|49563.5|49499|49499|49433.5|218
1702911000000|2023-12-18 14:50:00|49503|49453|49548.5|49468.5|49558.5|49494|49499|49438.5|180
1702911300000|2023-12-18 14:55:00|49549|49469|49543.5|49463.5|49578.5|49510|49513|49448.5|173
1702911600000|2023-12-18 15:00:00|49544.5|49464.5|49555.5|49475.5|49556.5|49489|49503|49438.5|212
1702911900000|2023-12-18 15:05:00|49539|49489|49554|49504|49571.5|49504|49524|49458.5|170
1702912200000|2023-12-18 15:10:00|49567.5|49487.5|49554|49504|49583.5|49519|49534|49469.5|139
1702912500000|2023-12-18 15:15:00|49573.5|49493.5|49544|49494|49578.5|49514|49534|49470.5|147
1702912800000|2023-12-18 15:20:00|49558.5|49478.5|49531.5|49451.5|49573.5|49509|49514|49451.5|94
1702913100000|2023-12-18 15:25:00|49530.5|49450.5|49509|49459|49548.5|49484|49498|49436.5|144
1702913400000|2023-12-18 15:30:00|49521.5|49441.5|49478|49428|49543.5|49479|49468|49403|135
1702913700000|2023-12-18 15:35:00|49476|49426|49509|49459|49523.5|49459|49468|49404.5|143
1702914000000|2023-12-18 15:40:00|49504|49454|49519|49469|49540.5|49479|49503|49440.5|89
1702914300000|2023-12-18 15:45:00|49533.5|49453.5|49505.5|49425.5|49533.5|49464|49486|49423.5|149
1702914600000|2023-12-18 15:50:00|49494|49444|49499|49449|49518.5|49454|49484|49418.5|157
1702914900000|2023-12-18 15:55:00|49494|49444|49494|49444|49543.5|49474|49488|49425.5|165
1702915200000|2023-12-18 16:00:00|49499|49449|49524|49474|49538.5|49479|49491|49431.5|153
1702915500000|2023-12-18 16:05:00|49528|49478|49527.5|49447.5|49556.5|49494|49509|49444.5|172
1702915800000|2023-12-18 16:10:00|49528.5|49448.5|49525.5|49445.5|49532.5|49469|49502|49438.5|118
1702916100000|2023-12-18 16:15:00|49509|49459|49504|49454|49533.5|49469|49489|49424.5|201
1702916400000|2023-12-18 16:20:00|49509|49459|49504|49454|49533.5|49469|49504|49438.5|138
1702916700000|2023-12-18 16:25:00|49518.5|49438.5|49504|49454|49533.5|49469|49504|49438.5|77
1702917000000|2023-12-18 16:30:00|49518.5|49438.5|49524|49474|49539.5|49481|49499|49434.5|81
1702917300000|2023-12-18 16:35:00|49534.5|49454.5|49520|49470|49549.5|49485|49515|49449.5|120
1702917600000|2023-12-18 16:40:00|49534.5|49454.5|49510|49460|49585|49515|49510|49449.5|193
1702917900000|2023-12-18 16:45:00|49523.5|49443.5|49500|49450|49534.5|49470|49495|49429.5|119
1702918200000|2023-12-18 16:50:00|49513.5|49433.5|49523.5|49443.5|49528.5|49460|49500|49433.5|100
1702918500000|2023-12-18 16:55:00|49522.5|49442.5|49520|49470|49540.5|49475|49505|49439.5|69
1702918800000|2023-12-18 17:00:00|49515|49465|49505|49455|49542.5|49475|49497|49434.5|104
1702919100000|2023-12-18 17:05:00|49519.5|49439.5|49522.5|49472.5|49555|49489.5|49500|49434.5|147
1702919400000|2023-12-18 17:10:00|49522|49472|49514.5|49464.5|49529.5|49479.5|49509.5|49459.5|118
1702919700000|2023-12-18 17:15:00|49514|49464|49489.5|49439.5|49519.5|49469.5|49479.5|49429.5|110
1702920000000|2023-12-18 17:20:00|49489|49439|49429.5|49379.5|49491|49441|49424.5|49374.5|144
1702920300000|2023-12-18 17:25:00|49431|49381|49444.5|49394.5|49457|49407|49407.5|49357.5|137
1702920600000|2023-12-18 17:30:00|49442|49392|49439.5|49389.5|49446.5|49396.5|49424.5|49374.5|125
1702920900000|2023-12-18 17:35:00|49439|49389|49449.5|49399.5|49459.5|49409.5|49428|49378|109
1702921200000|2023-12-18 17:40:00|49444.5|49394.5|49444.5|49394.5|49454.5|49404.5|49433|49383|121
1702921500000|2023-12-18 17:45:00|49449.5|49399.5|49434.5|49384.5|49469.5|49409.5|49432|49382|107
1702921800000|2023-12-18 17:50:00|49430|49380|49454.5|49404.5|49459.5|49409.5|49429|49379|108
1702922100000|2023-12-18 17:55:00|49456.5|49406.5|49419.5|49369.5|49460|49410|49419.5|49369.5|76
1702922400000|2023-12-18 18:00:00|49421.5|49371.5|49424.5|49374.5|49431.5|49381.5|49409.5|49359.5|107
1702922700000|2023-12-18 18:05:00|49429|49379|49404.5|49354.5|49429.5|49379.5|49404.5|49354.5|68
1702923000000|2023-12-18 18:10:00|49405|49355|49369.5|49319.5|49409.5|49359.5|49339|49259|128
1702923300000|2023-12-18 18:15:00|49369|49319|49394.5|49344.5|49399.5|49349.5|49351|49301|104
1702923600000|2023-12-18 18:20:00|49389.5|49339.5|49339|49289|49389.5|49339.5|49334.5|49284.5|149
1702923900000|2023-12-18 18:25:00|49338.5|49288.5|49255.5|49205.5|49339.5|49289.5|49224|49144|240
1702924200000|2023-12-18 18:30:00|49254.5|49204.5|49155.5|49075.5|49259.5|49209.5|49065|48985|236
1702924500000|2023-12-18 18:35:00|49160.5|49080.5|49173.5|49123.5|49204|49146|49148.5|49068.5|245
1702924800000|2023-12-18 18:40:00|49173|49123|49138.5|49088.5|49174|49124|49099|49019|220
1702925100000|2023-12-18 18:45:00|49133.5|49083.5|49143.5|49093.5|49164|49098.5|49098.5|49029|195
1702925400000|2023-12-18 18:50:00|49148.5|49098.5|49153.5|49103.5|49159|49109|49118.5|49068.5|124
1702925700000|2023-12-18 18:55:00|49154.5|49104.5|49194|49114|49194|49123.5|49148.5|49079|106
1702926000000|2023-12-18 19:00:00|49192|49112|49183.5|49133.5|49204|49133.5|49168.5|49094|112
1702926300000|2023-12-18 19:05:00|49182|49132|49198.5|49148.5|49218.5|49168.5|49173.5|49123.5|78
1702926600000|2023-12-18 19:10:00|49193.5|49143.5|49228.5|49178.5|49228.5|49178.5|49193.5|49143.5|77
1702926900000|2023-12-18 19:15:00|49227|49177|49213.5|49163.5|49229|49179|49208.5|49158.5|55
1702927200000|2023-12-18 19:20:00|49218|49168|49213.5|49163.5|49218.5|49168.5|49203.5|49153.5|71
1702927500000|2023-12-18 19:25:00|49208.5|49158.5|49219|49169|49223.5|49173.5|49198.5|49148.5|52
1702927800000|2023-12-18 19:30:00|49220|49170|49218.5|49168.5|49238.5|49173.5|49208.5|49144|62
1702928100000|2023-12-18 19:35:00|49218|49168|49208.5|49158.5|49224.5|49169|49208.5|49144|18
1702928400000|2023-12-18 19:40:00|49213|49163|49183.5|49133.5|49213.5|49163.5|49178.5|49126.5|51
1702928700000|2023-12-18 19:45:00|49184.5|49134.5|49193.5|49143.5|49198.5|49148.5|49178.5|49128.5|39
1702929000000|2023-12-18 19:50:00|49194.5|49144.5|49163.5|49113.5|49199|49149|49151|49091|131
1702929300000|2023-12-18 19:55:00|49164|49114|49189|49109|49189|49123.5|49158.5|49098.5|116
1702987800000|2023-12-19 12:10:00|48958|48908|49003|48953|49023.5|48973|48958|48888.5|145
1702988100000|2023-12-19 12:15:00|49008|48958|48856|48806|49023.5|48958|48856|48795.5|193
1702988400000|2023-12-19 12:20:00|48855|48805|48868.5|48818.5|48903.5|48833|48852.5|48790.5|213
1702988700000|2023-12-19 12:25:00|48868|48818|48909|48859|48915.5|48865.5|48848|48798|175
1702989000000|2023-12-19 12:30:00|48911.5|48861.5|48948|48868|48953|48878.5|48868.5|48808|147
1702989300000|2023-12-19 12:35:00|48943|48863|48918.5|48868.5|48944|48883.5|48883.5|48826.5|172
1702989600000|2023-12-19 12:40:00|48928.5|48878.5|48863.5|48813.5|48933.5|48883.5|48863|48803|133
1702989900000|2023-12-19 12:45:00|48858|48808|48853.5|48803.5|48883.5|48833.5|48853|48788|154
1702990200000|2023-12-19 12:50:00|48851.5|48801.5|48817|48737|48897|48828.5|48798|48737|167
1702990500000|2023-12-19 12:55:00|48818|48738|48783|48733|48830.5|48750.5|48752.5|48688|225
1702990800000|2023-12-19 13:00:00|48778|48728|48767.5|48717.5|48793|48733|48757.5|48698|148
1702991100000|2023-12-19 13:05:00|48765.5|48715.5|48808.5|48758.5|48831|48773.5|48760.5|48710.5|174
1702991400000|2023-12-19 13:10:00|48805.5|48755.5|48797.5|48747.5|48828.5|48778.5|48792.5|48742.5|136
1702991700000|2023-12-19 13:15:00|48799|48749|48810|48760|48823.5|48773.5|48799|48749|142
1702992000000|2023-12-19 13:20:00|48812|48762|48818.5|48768.5|48833.5|48783.5|48808|48748|155
1702992300000|2023-12-19 13:25:00|48816.5|48766.5|48792.5|48742.5|48833.5|48783.5|48787.5|48728|159
1702992600000|2023-12-19 13:30:00|48797.5|48747.5|48767.5|48717.5|48823|48767.5|48762|48712|229
1702992900000|2023-12-19 13:35:00|48765.5|48715.5|48737.5|48687.5|48788|48728|48732.5|48652.5|132
1702993200000|2023-12-19 13:40:00|48732.5|48682.5|48747.5|48697.5|48772.5|48722.5|48732.5|48682.5|175
1702993500000|2023-12-19 13:45:00|48752.5|48702.5|48781.5|48731.5|48781.5|48731.5|48736.5|48686.5|169
1702993800000|2023-12-19 13:50:00|48785|48735|48786.5|48736.5|48794.5|48744.5|48771.5|48721.5|115
1702994100000|2023-12-19 13:55:00|48785|48735|48776.5|48726.5|48791.5|48741.5|48762|48697|133
1702994400000|2023-12-19 14:00:00|48781.5|48731.5|48771.5|48721.5|48782|48732|48766.5|48716.5|137
1702994700000|2023-12-19 14:05:00|48773|48723|48780.5|48730.5|48791.5|48731.5|48756.5|48686|108
1702995000000|2023-12-19 14:10:00|48778.5|48728.5|48786.5|48736.5|48791.5|48741.5|48766.5|48716.5|92
1702995300000|2023-12-19 14:15:00|48789.5|48739.5|48786.5|48736.5|48794|48744|48770.5|48720.5|73
1702995600000|2023-12-19 14:20:00|48791.5|48741.5|48781|48731|48796.5|48746.5|48751.5|48691|118
1702995900000|2023-12-19 14:25:00|48781.5|48731.5|48816.5|48766.5|48816.5|48766.5|48776.5|48720|134
1702996200000|2023-12-19 14:30:00|48814.5|48764.5|48809|48759|48821.5|48771.5|48796.5|48746.5|167
1702996500000|2023-12-19 14:35:00|48811.5|48761.5|48817.5|48767.5|48821.5|48771.5|48786.5|48736.5|156
1702996800000|2023-12-19 14:40:00|48816|48766|48786.5|48736.5|48817.5|48767.5|48761.5|48711.5|124
1702997100000|2023-12-19 14:45:00|48791.5|48741.5|48776.5|48726.5|48797|48747|48766|48716|152
1702997400000|2023-12-19 14:50:00|48782|48732|48756.5|48706.5|48786.5|48736.5|48751.5|48697|179
1702997700000|2023-12-19 14:55:00|48757|48707|48791.5|48741.5|48802|48751.5|48756.5|48706.5|172
1702998000000|2023-12-19 15:00:00|48796.5|48746.5|48786.5|48736.5|48802|48752|48786.5|48736.5|84
1702998300000|2023-12-19 15:05:00|48791.5|48741.5|48806.5|48756.5|48822|48756.5|48781.5|48731.5|117
1702998600000|2023-12-19 15:10:00|48803|48753|48811.5|48761.5|48827.5|48777.5|48791.5|48741.5|163
1702998900000|2023-12-19 15:15:00|48809.5|48759.5|48791.5|48741.5|48816.5|48766.5|48786.5|48736.5|79
1702999200000|2023-12-19 15:20:00|48794.5|48744.5|48795|48745|48799|48749|48785.5|48735.5|73
1702999500000|2023-12-19 15:25:00|48796.5|48746.5|48801.5|48751.5|48806.5|48756.5|48786.5|48736.5|91
1702999800000|2023-12-19 15:30:00|48804|48754|48786.5|48736.5|48807|48757|48781.5|48731.5|120
1703000100000|2023-12-19 15:35:00|48791.5|48741.5|48728|48678|48791.5|48741.5|48726.5|48657|130
1703000400000|2023-12-19 15:40:00|48729|48679|48706.5|48656.5|48739.5|48681.5|48691.5|48634|171
1703000700000|2023-12-19 15:45:00|48701.5|48651.5|48686.5|48636.5|48711.5|48661.5|48681.5|48631.5|168
1703001000000|2023-12-19 15:50:00|48687.5|48637.5|48681.5|48631.5|48714|48664|48676.5|48612|154
1703001300000|2023-12-19 15:55:00|48697|48647|48671.5|48621.5|48710|48647|48656.5|48606.5|156
1703001600000|2023-12-19 16:00:00|48674|48624|48686.5|48636.5|48707|48656.5|48674|48619|157
1703001900000|2023-12-19 16:05:00|48684.5|48634.5|48696.5|48646.5|48719.5|48657|48678|48628|131
1703002200000|2023-12-19 16:10:00|48697|48647|48711.5|48661.5|48712|48662|48690|48640|104
1703002500000|2023-12-19 16:15:00|48706.5|48656.5|48701.5|48651.5|48716.5|48666.5|48686.5|48636.5|65
1703002800000|2023-12-19 16:20:00|48702|48652|48716.5|48666.5|48721.5|48671.5|48696.5|48646.5|109
1703003100000|2023-12-19 16:25:00|48721.5|48671.5|48716.5|48666.5|48736.5|48686.5|48716.5|48666.5|50
1703003400000|2023-12-19 16:30:00|48721|48671|48726.5|48676.5|48732|48682|48716.5|48666.5|84
1703003700000|2023-12-19 16:35:00|48726|48676|48721.5|48671.5|48731.5|48681.5|48721.5|48671.5|56
1703004000000|2023-12-19 16:40:00|48722|48672|48721.5|48671.5|48731.5|48681.5|48716.5|48666.5|46
1703004300000|2023-12-19 16:45:00|48722|48672|48747.5|48697.5|48747.5|48697.5|48714.5|48664.5|61
1703004600000|2023-12-19 16:50:00|48744.5|48694.5|48744.5|48694.5|48774.5|48724.5|48742.5|48692.5|76
1703004900000|2023-12-19 16:55:00|48745|48695|48754.5|48704.5|48755|48705|48734.5|48684.5|89
1703005200000|2023-12-19 17:00:00|48759|48709|48744.5|48694.5|48759.5|48709.5|48739.5|48689.5|92
1703005500000|2023-12-19 17:05:00|48745|48695|48750|48670|48764.5|48700|48739.5|48665|93
1703005800000|2023-12-19 17:10:00|48755|48675|48765|48685|48775|48695|48750|48670|63
1703006100000|2023-12-19 17:15:00|48763|48683|48729.5|48679.5|48763|48684.5|48719.5|48657|64
1703006400000|2023-12-19 17:20:00|48728.5|48678.5|48744.5|48694.5|48755|48705|48722|48672|51
1703006700000|2023-12-19 17:25:00|48749.5|48699.5|48744.5|48694.5|48770|48709.5|48744.5|48680|65
1703007000000|2023-12-19 17:30:00|48747.5|48697.5|48749.5|48699.5|48754.5|48704.5|48744.5|48694.5|75
1703007300000|2023-12-19 17:35:00|48750|48700|48709.5|48659.5|48750|48700|48704.5|48654.5|93
1703007600000|2023-12-19 17:40:00|48704.5|48654.5|48709.5|48659.5|48714.5|48664.5|48697|48647|53
1703007900000|2023-12-19 17:45:00|48714.5|48664.5|48709.5|48659.5|48719.5|48669.5|48694.5|48644.5|90
1703008200000|2023-12-19 17:50:00|48710|48660|48714.5|48664.5|48719.5|48664.5|48699.5|48635|90
1703008500000|2023-12-19 17:55:00|48714|48664|48704.5|48654.5|48714.5|48664.5|48699.5|48649.5|40
1703008800000|2023-12-19 18:00:00|48705.5|48655.5|48714.5|48664.5|48716.5|48666.5|48704.5|48654.5|68
1703009100000|2023-12-19 18:05:00|48712.5|48662.5|48734.5|48684.5|48737.5|48687.5|48709.5|48659.5|52
1703009400000|2023-12-19 18:10:00|48737|48687|48729.5|48679.5|48739.5|48689.5|48719.5|48669.5|44
1703009700000|2023-12-19 18:15:00|48730|48680|48724.5|48674.5|48730|48680|48719.5|48669.5|52
1703010000000|2023-12-19 18:20:00|48729.5|48679.5|48719.5|48669.5|48729.5|48679.5|48719.5|48669.5|26
1703010300000|2023-12-19 18:25:00|48717.5|48667.5|48719.5|48669.5|48720.5|48670.5|48699.5|48649.5|58
1703010600000|2023-12-19 18:30:00|48719|48669|48659.5|48609.5|48735|48669.5|48632.5|48567|223
1703010900000|2023-12-19 18:35:00|48675.5|48595.5|48679.5|48629.5|48719.5|48654.5|48659.5|48594.5|125
1703011200000|2023-12-19 18:40:00|48682.5|48632.5|48694.5|48644.5|48714.5|48649.5|48679.5|48615.5|131
1703011500000|2023-12-19 18:45:00|48704.5|48654.5|48727.5|48647.5|48740|48674.5|48704.5|48637.5|121
1703011800000|2023-12-19 18:50:00|48728.5|48648.5|48739.5|48689.5|48779.5|48714.5|48709.5|48645.5|100
1703012100000|2023-12-19 18:55:00|48749.5|48669.5|48739.5|48689.5|48776.5|48712.5|48719.5|48661.5|99
1703012400000|2023-12-19 19:00:00|48749.5|48699.5|48744.5|48694.5|48769.5|48704.5|48744.5|48681.5|90
1703012700000|2023-12-19 19:05:00|48749.5|48699.5|48762.5|48682.5|48769.5|48704.5|48744.5|48681.5|37
1703013000000|2023-12-19 19:10:00|48761.5|48681.5|48725.5|48675.5|48761.5|48694.5|48720.5|48655.5|88
1703013300000|2023-12-19 19:15:00|48727.5|48677.5|48715.5|48665.5|48742.5|48680.5|48715.5|48652.5|62
1703013600000|2023-12-19 19:20:00|48720.5|48670.5|48715.5|48665.5|48734.5|48675.5|48714.5|48649.5|46
1703013900000|2023-12-19 19:25:00|48710.5|48660.5|48705.5|48655.5|48722.5|48660.5|48700.5|48635.5|20
1703014200000|2023-12-19 19:30:00|48707.5|48657.5|48735.5|48655.5|48743.5|48680.5|48707.5|48646.5|48
1703014500000|2023-12-19 19:35:00|48736.5|48656.5|48725.5|48675.5|48745.5|48680.5|48720.5|48655.5|55
1703014800000|2023-12-19 19:40:00|48730.5|48680.5|48725.5|48675.5|48745.5|48685.5|48715.5|48650.5|82
1703015100000|2023-12-19 19:45:00|48741.5|48661.5|48735.5|48685.5|48750.5|48685.5|48725.5|48660.5|63
1703015400000|2023-12-19 19:50:00|48737.5|48687.5|48740.5|48690.5|48754.5|48690.5|48730.5|48665.5|49
1703015700000|2023-12-19 19:55:00|48745.5|48695.5|48745.5|48695.5|48765.5|48702.5|48745.5|48678.5|38
1703074200000|2023-12-20 12:10:00|48775|48695|48785|48705|48795.5|48745.5|48760.5|48695|83
1703074500000|2023-12-20 12:15:00|48780.5|48700.5|48710.5|48660.5|48785.5|48715.5|48689.5|48629|161
1703074800000|2023-12-20 12:20:00|48709.5|48659.5|48701|48651|48728|48670.5|48689.5|48620|134
1703075100000|2023-12-20 12:25:00|48700.5|48650.5|48705.5|48655.5|48749|48680.5|48695|48645|75
1703075400000|2023-12-20 12:30:00|48700|48650|48745.5|48695.5|48780|48710.5|48700|48633|149
1703075700000|2023-12-20 12:35:00|48754|48704|48755.5|48705.5|48770.5|48720.5|48750.5|48700.5|59
1703076000000|2023-12-20 12:40:00|48753|48703|48760.5|48710.5|48780.5|48730.5|48725.5|48675.5|91
1703076300000|2023-12-20 12:45:00|48774.5|48724.5|48795|48745|48810.5|48760.5|48774.5|48705|89
1703076600000|2023-12-20 12:50:00|48793|48743|48790.5|48740.5|48801.5|48751.5|48775|48725|55
1703076900000|2023-12-20 12:55:00|48792.5|48742.5|48780.5|48730.5|48802.5|48752.5|48770|48695|88
1703077200000|2023-12-20 13:00:00|48777|48727|48800.5|48750.5|48800.5|48750.5|48760.5|48710.5|138
1703077500000|2023-12-20 13:05:00|48795.5|48745.5|48795.5|48745.5|48835|48770.5|48794|48730|94
1703077800000|2023-12-20 13:10:00|48800|48750|48800.5|48750.5|48807.5|48757.5|48780|48730|96
1703078100000|2023-12-20 13:15:00|48800|48750|48805.5|48755.5|48806.5|48756.5|48790.5|48740.5|83
1703078400000|2023-12-20 13:20:00|48804|48754|48790.5|48740.5|48810.5|48760.5|48790.5|48740.5|38
1703087400000|2023-12-20 15:50:00|48916.5|48836.5|48912|48832|48916.5|48836.5|48896|48816|83
1703087700000|2023-12-20 15:55:00|48911.5|48831.5|48951.5|48871.5|48951.5|48871.5|48911|48831|135
1703088000000|2023-12-20 16:00:00|48956.5|48876.5|48941.5|48861.5|48971.5|48891.5|48941.5|48861.5|170
1703088300000|2023-12-20 16:05:00|48941|48861|48906.5|48826.5|48941.5|48861.5|48881|48801|126
1703088600000|2023-12-20 16:10:00|48908|48828|48921.5|48841.5|48926.5|48846.5|48886.5|48806.5|143
1703088900000|2023-12-20 16:15:00|48926.5|48846.5|48941.5|48861.5|48947|48867|48916.5|48836.5|108
1703089200000|2023-12-20 16:20:00|48942|48862|48941.5|48861.5|48947|48867|48918|48838|109
1703089500000|2023-12-20 16:25:00|48941|48861|48941.5|48861.5|48960.5|48880.5|48936.5|48856.5|77
1703089800000|2023-12-20 16:30:00|48940.5|48860.5|48961.5|48881.5|48966.5|48886.5|48932|48852|115
1703090100000|2023-12-20 16:35:00|48961|48881|48965|48885|48967|48887|48961|48881|54
1703090400000|2023-12-20 16:40:00|48966|48886|48991.5|48911.5|49017|48937|48961.5|48881.5|89
1703090700000|2023-12-20 16:45:00|48989|48909|49016.5|48936.5|49021.5|48941.5|48981.5|48901.5|120
1703091000000|2023-12-20 16:50:00|49017|48937|49022|48942|49032|48952|49001.5|48921.5|91
1703091300000|2023-12-20 16:55:00|49024|48944|49031.5|48951.5|49052|48972|49024|48944|101
1703091600000|2023-12-20 17:00:00|49033.5|48953.5|48996.5|48916.5|49042|48962|48991.5|48911.5|97
1703091900000|2023-12-20 17:05:00|48994.5|48914.5|49016.5|48936.5|49022|48942|48976.5|48896.5|100
1703092200000|2023-12-20 17:10:00|49017.5|48937.5|49004|48924|49021.5|48941.5|48992|48912|79
1703092500000|2023-12-20 17:15:00|49003|48923|49006.5|48926.5|49007.5|48927.5|48986.5|48906.5|80
1703092800000|2023-12-20 17:20:00|49011.5|48931.5|49026.5|48946.5|49036.5|48956.5|49006.5|48926.5|80
1703093100000|2023-12-20 17:25:00|49031.5|48951.5|49026.5|48946.5|49031.5|48951.5|49021.5|48941.5|57
1703093400000|2023-12-20 17:30:00|49031.5|48951.5|49031.5|48951.5|49039.5|48959.5|49026.5|48946.5|59
1703093700000|2023-12-20 17:35:00|49030|48950|49051|48971|49056.5|48976.5|49026.5|48946.5|58
1703094000000|2023-12-20 17:40:00|49047|48967|49041.5|48961.5|49064|48984|49031.5|48951.5|106
1703094300000|2023-12-20 17:45:00|49039.5|48959.5|49041.5|48961.5|49047|48967|49026.5|48946.5|56
1703094600000|2023-12-20 17:50:00|49044.5|48964.5|49041.5|48961.5|49051.5|48971.5|49026.5|48946.5|72
1703094900000|2023-12-20 17:55:00|49042|48962|49026.5|48946.5|49042|48962|49001.5|48921.5|89
1703095200000|2023-12-20 18:00:00|49030|48950|49046.5|48966.5|49061.5|48981.5|49021.5|48941.5|178
1703095500000|2023-12-20 18:05:00|49048|48968|49031.5|48951.5|49061.5|48981.5|49021.5|48941.5|95
1703095800000|2023-12-20 18:10:00|49033|48953|49056.5|48976.5|49056.5|48976.5|49031.5|48951.5|52
1703096100000|2023-12-20 18:15:00|49058.5|48978.5|49051.5|48971.5|49068.5|48988.5|49046.5|48966.5|51
1703096400000|2023-12-20 18:20:00|49051|48971|49071.5|48991.5|49078|48998|49046.5|48966.5|80
1703096700000|2023-12-20 18:25:00|49067|48987|49061.5|48981.5|49071.5|48991.5|49041.5|48961.5|56
1703097000000|2023-12-20 18:30:00|49059|48979|49086.5|49006.5|49094.5|49014.5|49056.5|48976.5|74
1703097300000|2023-12-20 18:35:00|49084.5|49004.5|49086.5|49006.5|49109.5|49029.5|49081.5|49001.5|77
1703097600000|2023-12-20 18:40:00|49087.5|49007.5|49091.5|49011.5|49111.5|49031.5|49081.5|49001.5|84
1703097900000|2023-12-20 18:45:00|49092|49012|49101.5|49021.5|49116.5|49036.5|49091.5|49011.5|77
1703098200000|2023-12-20 18:50:00|49101|49021|49098|49018|49116.5|49036.5|49091.5|49011.5|71
1703098500000|2023-12-20 18:55:00|49100.5|49020.5|49097|49017|49113|49033|49089|49009|61
1703098800000|2023-12-20 19:00:00|49099|49019|49092|49012|49102|49022|49091.5|49011.5|81
1703099100000|2023-12-20 19:05:00|49097|49017|49122|49042|49122|49042|49092|49012|74
1703099400000|2023-12-20 19:10:00|49125|49045|49111|49031|49132|49052|49110|49030|78
1703099700000|2023-12-20 19:15:00|49108|49028|49126|49046|49133|49053|49106|49026|73
1703100000000|2023-12-20 19:20:00|49123.5|49043.5|49121|49041|49141|49061|49120.5|49040.5|49
1703100300000|2023-12-20 19:25:00|49120|49040|49131|49051|49131|49051|49100.5|49020.5|93
1703100600000|2023-12-20 19:30:00|49130|49050|49126|49046|49141|49061|49116|49036|98
1703100900000|2023-12-20 19:35:00|49124|49044|49151|49071|49158|49078|49121|49041|117
1703101200000|2023-12-20 19:40:00|49152|49072|49168.5|49088.5|49183|49103|49150.5|49070.5|93
1703101500000|2023-12-20 19:45:00|49167.5|49087.5|49196|49116|49206|49126|49160|49080|115
1703101800000|2023-12-20 19:50:00|49193|49113|49226|49146|49256|49176|49191|49111|222
1703102100000|2023-12-20 19:55:00|49223|49143|49236|49156|49248|49168|49208|49128|190
1703160600000|2023-12-21 12:10:00|49125.5|49045.5|49135|49055|49147|49067|49115|49035|92
1703160900000|2023-12-21 12:15:00|49135.5|49055.5|49120.5|49040.5|49155.5|49075.5|49100|49020|110
1703161200000|2023-12-21 12:20:00|49117.5|49037.5|49161.5|49081.5|49164|49084|49115.5|49035.5|90
1703161500000|2023-12-21 12:25:00|49161|49081|49156.5|49076.5|49171|49091|49151.5|49071.5|92
1703161800000|2023-12-21 12:30:00|49151.5|49071.5|49136.5|49056.5|49168|49088|49121.5|49041.5|96
1703162100000|2023-12-21 12:35:00|49131|49051|49081|49001|49141.5|49061.5|49081|49001|96
1703162400000|2023-12-21 12:40:00|49086|49006|49061.5|48981.5|49106.5|49026.5|49061.5|48981.5|98
1703162700000|2023-12-21 12:45:00|49062|48982|49086.5|49006.5|49091.5|49011.5|49056|48976|109
1703163000000|2023-12-21 12:50:00|49077|48997|49066.5|48986.5|49091.5|49011.5|49001|48921|167
1703163300000|2023-12-21 12:55:00|49065|48985|48996.5|48916.5|49066.5|48986.5|48980.5|48900.5|151
1703163600000|2023-12-21 13:00:00|48993.5|48913.5|49016.5|48936.5|49016.5|48936.5|48985.5|48905.5|203
1703163900000|2023-12-21 13:05:00|49016|48936|49081|49001|49081.5|49001.5|49011|48931|104
1703164200000|2023-12-21 13:10:00|49084|49004|49121.5|49041.5|49121.5|49041.5|49080.5|49000.5|105
1703164500000|2023-12-21 13:15:00|49116.5|49036.5|49091.5|49011.5|49126.5|49046.5|49091.5|49011.5|130
1703164800000|2023-12-21 13:20:00|49086.5|49006.5|49151.5|49071.5|49167|49087|49086.5|49006.5|139
1703165100000|2023-12-21 13:25:00|49152|49072|49148|49068|49172|49092|49136.5|49056.5|187
1703165400000|2023-12-21 13:30:00|49161.5|49081.5|49058|48978|49183|49103|49056|48976|400
1703165700000|2023-12-21 13:35:00|49056|48976|49011.5|48931.5|49091|49011|49006.5|48926.5|283
1703166000000|2023-12-21 13:40:00|49011|48931|49021.5|48941.5|49036.5|48956.5|48958.5|48878.5|233
1703166300000|2023-12-21 13:45:00|49022.5|48942.5|49011|48931|49056|48976|48992|48912|227
1703166600000|2023-12-21 13:50:00|49006|48926|49016.5|48936.5|49041.5|48961.5|49004|48924|215
1703166900000|2023-12-21 13:55:00|49016|48936|48996.5|48916.5|49016.5|48936.5|48990.5|48910.5|202
1703167200000|2023-12-21 14:00:00|49001.5|48921.5|48965.5|48885.5|49006.5|48926.5|48940.5|48860.5|211
1703167500000|2023-12-21 14:05:00|48963.5|48883.5|49016|48936|49016|48936|48955.5|48875.5|178
1703167800000|2023-12-21 14:10:00|49011|48931|49013|48933|49046.5|48966.5|49001.5|48921.5|142
1703168100000|2023-12-21 14:15:00|49011|48931|49001.5|48921.5|49018|48938|48990.5|48910.5|195
1703168400000|2023-12-21 14:20:00|49000|48920|48970|48890|49036.5|48956.5|48964|48884|166
1703168700000|2023-12-21 14:25:00|48971|48891|48930.5|48850.5|48971|48891|48928|48848|170
1703169000000|2023-12-21 14:30:00|48925.5|48845.5|48875.5|48795.5|48930|48850|48870|48790|243
1703169300000|2023-12-21 14:35:00|48880|48800|48895.5|48815.5|48896|48816|48865.5|48785.5|205
1703169600000|2023-12-21 14:40:00|48896.5|48816.5|48917|48837|48925.5|48845.5|48895.5|48815.5|187
1703169900000|2023-12-21 14:45:00|48920.5|48840.5|48930.5|48850.5|48951|48871|48915|48835|219
1703170200000|2023-12-21 14:50:00|48930|48850|48950.5|48870.5|48963|48883|48930|48850|162
1703170500000|2023-12-21 14:55:00|48951.5|48871.5|48940.5|48860.5|48976|48896|48940.5|48860.5|142
1703170800000|2023-12-21 15:00:00|48939.5|48859.5|48958|48878|48961|48881|48938|48858|219
1703171100000|2023-12-21 15:05:00|48955.5|48875.5|49041.5|48961.5|49046.5|48966.5|48955.5|48875.5|244
1703171400000|2023-12-21 15:10:00|49036.5|48956.5|49021.5|48941.5|49062|48982|49007|48927|243
1703171700000|2023-12-21 15:15:00|49022|48942|49016.5|48936.5|49042|48962|49011.5|48931.5|224
1703172000000|2023-12-21 15:20:00|49014|48934|48996.5|48916.5|49017|48937|48969|48889|208
1703172300000|2023-12-21 15:25:00|48994|48914|48991.5|48911.5|49026.5|48946.5|48972|48892|235
1703172600000|2023-12-21 15:30:00|48992|48912|48991.5|48911.5|49004|48924|48976.5|48896.5|162
1703172900000|2023-12-21 15:35:00|48994.5|48914.5|48986.5|48906.5|49006.5|48926.5|48981.5|48901.5|136
1703173200000|2023-12-21 15:40:00|48989.5|48909.5|48996.5|48916.5|49011.5|48931.5|48981.5|48901.5|156
1703173500000|2023-12-21 15:45:00|48997|48917|48921.5|48841.5|48997|48917|48921.5|48841.5|169
1703173800000|2023-12-21 15:50:00|48918.5|48838.5|48956.5|48876.5|48961.5|48881.5|48918.5|48838.5|107
1703174100000|2023-12-21 15:55:00|48957|48877|48901.5|48821.5|48961.5|48881.5|48896.5|48816.5|176
1703174400000|2023-12-21 16:00:00|48905|48825|48891.5|48811.5|48915|48835|48873.5|48793.5|204
1703174700000|2023-12-21 16:05:00|48891|48811|48921.5|48841.5|48930|48850|48886.5|48806.5|128
1703175000000|2023-12-21 16:10:00|48918.5|48838.5|48881.5|48801.5|48921.5|48841.5|48881.5|48801.5|166
1703175300000|2023-12-21 16:15:00|48886.5|48806.5|48891|48811|48916.5|48836.5|48886.5|48806.5|185
1703175600000|2023-12-21 16:20:00|48894|48814|48900.5|48820.5|48901.5|48821.5|48876.5|48796.5|118
1703175900000|2023-12-21 16:25:00|48901|48821|48891.5|48811.5|48906.5|48826.5|48886|48806|133
1703176200000|2023-12-21 16:30:00|48889.5|48809.5|48896.5|48816.5|48901.5|48821.5|48838|48758|128
1703176500000|2023-12-21 16:35:00|48896|48816|48896.5|48816.5|48911.5|48831.5|48891|48811|157
1703176800000|2023-12-21 16:40:00|48895|48815|48906.5|48826.5|48911.5|48831.5|48891.5|48811.5|146
1703177100000|2023-12-21 16:45:00|48901.5|48821.5|48874|48794|48906.5|48826.5|48874|48794|132
1703177400000|2023-12-21 16:50:00|48876.5|48796.5|48911.5|48831.5|48916.5|48836.5|48876.5|48796.5|190
1703177700000|2023-12-21 16:55:00|48912|48832|48941.5|48861.5|48941.5|48861.5|48906.5|48826.5|113
1703178000000|2023-12-21 17:00:00|48941|48861|48946|48866|48949|48869|48916|48836|108
1703178300000|2023-12-21 17:05:00|48946.5|48866.5|48991.5|48911.5|48996|48916|48941|48861|123
1703178600000|2023-12-21 17:10:00|48986.5|48906.5|48986.5|48906.5|48997|48917|48981.5|48901.5|79
1703178900000|2023-12-21 17:15:00|48981.5|48901.5|48991.5|48911.5|48996.5|48916.5|48976.5|48896.5|72
1703179200000|2023-12-21 17:20:00|48991|48911|49016.5|48936.5|49024.5|48944.5|48986.5|48906.5|128
1703179500000|2023-12-21 17:25:00|49017.5|48937.5|49066.5|48986.5|49082|49002|49015.5|48935.5|140
1703179800000|2023-12-21 17:30:00|49067|48987|49061.5|48981.5|49072|48992|49017|48937|156
1703180100000|2023-12-21 17:35:00|49056.5|48976.5|49076.5|48996.5|49097|49017|49051.5|48971.5|235
1703180400000|2023-12-21 17:40:00|49076|48996|49106|49026|49106|49026|49044|48964|151
1703180700000|2023-12-21 17:45:00|49106.5|49026.5|49107.5|49027.5|49112.5|49032.5|49081.5|49001.5|169
1703181000000|2023-12-21 17:50:00|49108|49028|49081.5|49001.5|49112.5|49032.5|49081.5|49001.5|130
1703181300000|2023-12-21 17:55:00|49085|49005|49081.5|49001.5|49092|49012|49051.5|48971.5|144
1703181600000|2023-12-21 18:00:00|49076.5|48996.5|49062|48982|49077|48997|49049|48969|93
1703181900000|2023-12-21 18:05:00|49067|48987|49076.5|48996.5|49092|49012|49050|48970|140
1703182200000|2023-12-21 18:10:00|49082|49002|49112|49032|49112|49032|49070.5|48990.5|136
1703182500000|2023-12-21 18:15:00|49115|49035|49103.5|49023.5|49117|49037|49092|49012|163
1703182800000|2023-12-21 18:20:00|49102|49022|49077|48997|49107|49027|49065.5|48985.5|195
1703183100000|2023-12-21 18:25:00|49076.5|48996.5|49069.5|48989.5|49097|49017|49067|48987|113
1703183400000|2023-12-21 18:30:00|49067|48987|49047|48967|49072|48992|49046.5|48966.5|122
1703183700000|2023-12-21 18:35:00|49052|48972|49072|48992|49072|48992|49046|48966|128
1703184000000|2023-12-21 18:40:00|49071.5|48991.5|49052|48972|49072|48992|49041.5|48961.5|147
1703184300000|2023-12-21 18:45:00|49051.5|48971.5|49056|48976|49072|48992|49047|48967|127
1703184600000|2023-12-21 18:50:00|49057|48977|49051|48971|49067|48987|49044|48964|81
1703184900000|2023-12-21 18:55:00|49050|48970|49077|48997|49087|49007|49047|48967|183
1703185200000|2023-12-21 19:00:00|49079|48999|49057|48977|49082|49002|49046.5|48966.5|94
1703185500000|2023-12-21 19:05:00|49060.5|48980.5|49052|48972|49067|48987|49032|48952|109
1703185800000|2023-12-21 19:10:00|49050.5|48970.5|49072|48992|49072|48992|49027|48947|54
1703186100000|2023-12-21 19:15:00|49062|48982|49057|48977|49065.5|48985.5|49042|48962|89
1703186400000|2023-12-21 19:20:00|49053.5|48973.5|49068.5|48988.5|49074|48994|49042|48962|172
1703186700000|2023-12-21 19:25:00|49067.5|48987.5|49069.5|48989.5|49072|48992|49047|48967|122
1703187000000|2023-12-21 19:30:00|49070.5|48990.5|49057|48977|49077|48997|49032|48952|131
1703187300000|2023-12-21 19:35:00|49055.5|48975.5|49062|48982|49072|48992|49052|48972|104
1703187600000|2023-12-21 19:40:00|49064.5|48984.5|49067|48987|49072|48992|49062|48982|93
1703187900000|2023-12-21 19:45:00|49066.5|48986.5|49062|48982|49078.5|48998.5|49057|48977|85
1703188200000|2023-12-21 19:50:00|49060.5|48980.5|49067|48987|49072|48992|49057|48977|56
1703188500000|2023-12-21 19:55:00|49066.5|48986.5|49067|48987|49092.5|49012.5|49062|48982|100
1703247000000|2023-12-22 12:10:00|48915|48835|48920.5|48840.5|48920.5|48840.5|48904.5|48824.5|67
1703247300000|2023-12-22 12:15:00|48915.5|48835.5|48905.5|48825.5|48916|48836|48864.5|48784.5|170
1703247600000|2023-12-22 12:20:00|48906|48826|48905|48825|48925.5|48845.5|48885|48805|179
1703247900000|2023-12-22 12:25:00|48910|48830|48980|48900|48980|48900|48907|48827|135
1703248200000|2023-12-22 12:30:00|48980.5|48900.5|48915.5|48835.5|48985.5|48905.5|48915|48835|91
1703248500000|2023-12-22 12:35:00|48918|48838|48869.5|48789.5|48934|48854|48864.5|48784.5|195
1703248800000|2023-12-22 12:40:00|48870.5|48790.5|48879|48799|48887.5|48807.5|48854.5|48774.5|151
1703249100000|2023-12-22 12:45:00|48880.5|48800.5|48880.5|48800.5|48905.5|48825.5|48870.5|48790.5|92
1703249400000|2023-12-22 12:50:00|48878.5|48798.5|48859.5|48779.5|48878.5|48798.5|48844.5|48764.5|129
1703249700000|2023-12-22 12:55:00|48864.5|48784.5|48849.5|48769.5|48870.5|48790.5|48839.5|48759.5|104
1703250000000|2023-12-22 13:00:00|48848|48768|48845|48765|48849.5|48769.5|48804.5|48724.5|125
1703250300000|2023-12-22 13:05:00|48839.5|48759.5|48819.5|48739.5|48840|48760|48789.5|48709.5|117
1703250600000|2023-12-22 13:10:00|48820|48740|48820.5|48740.5|48824.5|48744.5|48804.5|48724.5|97
1703250900000|2023-12-22 13:15:00|48822.5|48742.5|48840.5|48760.5|48855.5|48775.5|48820|48740|113
1703251200000|2023-12-22 13:20:00|48835.5|48755.5|48850.5|48770.5|48865.5|48785.5|48825|48745|142
1703251500000|2023-12-22 13:25:00|48851.5|48771.5|48841|48761|48860.5|48780.5|48809.5|48729.5|184
1703251800000|2023-12-22 13:30:00|48840|48760|48845.5|48765.5|48870.5|48790.5|48815|48735|383
1703252100000|2023-12-22 13:35:00|48842.5|48762.5|48870|48790|48875.5|48795.5|48814.5|48734.5|219
1703252400000|2023-12-22 13:40:00|48868.5|48788.5|48835.5|48755.5|48890.5|48810.5|48830.5|48750.5|177
1703252700000|2023-12-22 13:45:00|48843|48763|48850|48770|48860.5|48780.5|48824.5|48744.5|196
1703253000000|2023-12-22 13:50:00|48851|48771|48850.5|48770.5|48880.5|48800.5|48830|48750|150
1703253300000|2023-12-22 13:55:00|48850|48770|48845.5|48765.5|48870.5|48790.5|48841|48761|153
1703253600000|2023-12-22 14:00:00|48843|48763|48825.5|48745.5|48850.5|48770.5|48818.5|48738.5|180
1703253900000|2023-12-22 14:05:00|48824.5|48744.5|48825.5|48745.5|48845.5|48765.5|48820.5|48740.5|134
1703254200000|2023-12-22 14:10:00|48824.5|48744.5|48845.5|48765.5|48850.5|48770.5|48823.5|48743.5|136
1703254500000|2023-12-22 14:15:00|48845|48765|48860.5|48780.5|48885.5|48805.5|48844|48764|89
1703254800000|2023-12-22 14:20:00|48865.5|48785.5|48820.5|48740.5|48873|48793|48809.5|48729.5|81
1703255100000|2023-12-22 14:25:00|48818.5|48738.5|48815.5|48735.5|48825.5|48745.5|48810|48730|138
1703255400000|2023-12-22 14:30:00|48815|48735|48820.5|48740.5|48825.5|48745.5|48774.5|48694.5|168
1703255700000|2023-12-22 14:35:00|48821|48741|48830.5|48750.5|48835.5|48755.5|48804.5|48724.5|192
1703256000000|2023-12-22 14:40:00|48829.5|48749.5|48845.5|48765.5|48850.5|48770.5|48827.5|48747.5|136
1703256300000|2023-12-22 14:45:00|48849|48769|48851|48771|48870|48790|48835|48755|128
1703256600000|2023-12-22 14:50:00|48850|48770|48835.5|48755.5|48855|48775|48820.5|48740.5|145
1703256900000|2023-12-22 14:55:00|48835|48755|48840|48760|48840.5|48760.5|48820|48740|140
1703257200000|2023-12-22 15:00:00|48840.5|48760.5|48767.5|48687.5|48840.5|48760.5|48764.5|48684.5|255
1703257500000|2023-12-22 15:05:00|48765.5|48685.5|48745|48665|48770|48690|48710|48630|203
1703257800000|2023-12-22 15:10:00|48746|48666|48730|48650|48750|48670|48714.5|48634.5|126
1703258100000|2023-12-22 15:15:00|48732|48652|48730|48650|48745|48665|48709.5|48629.5|151
1703258400000|2023-12-22 15:20:00|48734.5|48654.5|48730|48650|48745|48665|48721.5|48641.5|120
1703258700000|2023-12-22 15:25:00|48735|48655|48805|48725|48805|48725|48735|48655|150
1703259000000|2023-12-22 15:30:00|48802.5|48722.5|48805|48725|48832|48752|48791.5|48711.5|144
1703259300000|2023-12-22 15:35:00|48805.5|48725.5|48807|48727|48830|48750|48792|48712|135
1703259600000|2023-12-22 15:40:00|48805|48725|48774.5|48694.5|48810|48730|48756.5|48676.5|100
1703259900000|2023-12-22 15:45:00|48775.5|48695.5|48774.5|48694.5|48800|48720|48774.5|48694.5|128
1703260200000|2023-12-22 15:50:00|48773.5|48693.5|48766.5|48686.5|48799.5|48719.5|48759.5|48679.5|92
1703260500000|2023-12-22 15:55:00|48769.5|48689.5|48769.5|48689.5|48797|48717|48754.5|48674.5|91
1703260800000|2023-12-22 16:00:00|48774.5|48694.5|48779.5|48699.5|48787.5|48707.5|48759.5|48679.5|115
1703261100000|2023-12-22 16:05:00|48780.5|48700.5|48749.5|48669.5|48784.5|48704.5|48746.5|48666.5|73
1703261400000|2023-12-22 16:10:00|48750.5|48670.5|48744.5|48664.5|48758.5|48678.5|48744.5|48664.5|56
1703261700000|2023-12-22 16:15:00|48749.5|48669.5|48749.5|48669.5|48749.5|48669.5|48724.5|48644.5|88
1703262000000|2023-12-22 16:20:00|48754.5|48674.5|48749.5|48669.5|48759.5|48679.5|48744|48664|73
1703262300000|2023-12-22 16:25:00|48744.5|48664.5|48749.5|48669.5|48749.5|48669.5|48719.5|48639.5|49
1703262600000|2023-12-22 16:30:00|48748.5|48668.5|48753.5|48673.5|48754.5|48674.5|48734.5|48654.5|72
1703262900000|2023-12-22 16:35:00|48752.5|48672.5|48754.5|48674.5|48765.5|48685.5|48744|48664|66
1703263200000|2023-12-22 16:40:00|48759.5|48679.5|48754.5|48674.5|48759.5|48679.5|48739.5|48659.5|103
1703263500000|2023-12-22 16:45:00|48759.5|48679.5|48774.5|48694.5|48779.5|48699.5|48754.5|48674.5|139
1703263800000|2023-12-22 16:50:00|48779.5|48699.5|48759.5|48679.5|48779.5|48699.5|48754.5|48674.5|69
1703264100000|2023-12-22 16:55:00|48758|48678|48754.5|48674.5|48759.5|48679.5|48751.5|48671.5|48
1703264400000|2023-12-22 17:00:00|48759.5|48679.5|48769|48689|48769.5|48689.5|48744.5|48664.5|59
1703264700000|2023-12-22 17:05:00|48769.5|48689.5|48784|48704|48784.5|48704.5|48764.5|48684.5|112
1703265000000|2023-12-22 17:10:00|48786|48706|48814.5|48734.5|48819.5|48739.5|48784|48704|128
1703265300000|2023-12-22 17:15:00|48814|48734|48769|48689|48819.5|48739.5|48769|48689|81
1703265600000|2023-12-22 17:20:00|48769.5|48689.5|48759.5|48679.5|48774.5|48694.5|48749.5|48669.5|111
1703265900000|2023-12-22 17:25:00|48756|48676|48749.5|48669.5|48761|48681|48744|48664|71
1703266200000|2023-12-22 17:30:00|48748|48668|48739.5|48659.5|48756.5|48676.5|48734.5|48654.5|44
1703266500000|2023-12-22 17:35:00|48738.5|48658.5|48724.5|48644.5|48738.5|48658.5|48684.5|48604.5|78
1703266800000|2023-12-22 17:40:00|48722.5|48642.5|48699.5|48619.5|48724.5|48644.5|48689|48609|108
1703267100000|2023-12-22 17:45:00|48695|48615|48669.5|48589.5|48699.5|48619.5|48664.5|48584.5|142
1703267400000|2023-12-22 17:50:00|48671|48591|48679.5|48599.5|48699.5|48619.5|48659.5|48579.5|83
1703267700000|2023-12-22 17:55:00|48678.5|48598.5|48696|48616|48699.5|48619.5|48673|48593|119
1703268000000|2023-12-22 18:00:00|48694.5|48614.5|48704.5|48624.5|48704.5|48624.5|48679.5|48599.5|97
1703268300000|2023-12-22 18:05:00|48702|48622|48695|48615|48719.5|48639.5|48694.5|48614.5|113
1703268600000|2023-12-22 18:10:00|48700|48620|48694.5|48614.5|48700|48620|48679.5|48599.5|81
1703268900000|2023-12-22 18:15:00|48694|48614|48679.5|48599.5|48701|48621|48674.5|48594.5|87
1703269200000|2023-12-22 18:20:00|48679|48599|48669.5|48589.5|48679|48599|48659.5|48579.5|83
1703269500000|2023-12-22 18:25:00|48667.5|48587.5|48690|48610|48694.5|48614.5|48659.5|48579.5|78
1703269800000|2023-12-22 18:30:00|48689.5|48609.5|48690|48610|48701|48621|48675|48595|81
1703270100000|2023-12-22 18:35:00|48689.5|48609.5|48714.5|48634.5|48719.5|48639.5|48689.5|48609.5|76
1703270400000|2023-12-22 18:40:00|48716.5|48636.5|48715|48635|48719.5|48639.5|48704|48624|58
1703270700000|2023-12-22 18:45:00|48712|48632|48704.5|48624.5|48722.5|48642.5|48695|48615|40
1703271000000|2023-12-22 18:50:00|48707.5|48627.5|48699.5|48619.5|48709.5|48629.5|48694.5|48614.5|94
1703271300000|2023-12-22 18:55:00|48694.5|48614.5|48689.5|48609.5|48694.5|48614.5|48684|48604|64
1703271600000|2023-12-22 19:00:00|48694.5|48614.5|48720|48640|48721|48641|48694.5|48614.5|60
1703271900000|2023-12-22 19:05:00|48719.5|48639.5|48749.5|48669.5|48758.5|48678.5|48719.5|48639.5|148
1703272200000|2023-12-22 19:10:00|48747|48667|48744.5|48664.5|48753.5|48673.5|48738.5|48658.5|70
1703272500000|2023-12-22 19:15:00|48748|48668|48746.5|48666.5|48764.5|48684.5|48741.5|48661.5|83
1703272800000|2023-12-22 19:20:00|48749.5|48669.5|48774.5|48694.5|48779.5|48699.5|48734.5|48654.5|91
1703273100000|2023-12-22 19:25:00|48772.5|48692.5|48779.5|48699.5|48789.5|48709.5|48769|48689|85
1703273400000|2023-12-22 19:30:00|48777|48697|48809.5|48729.5|48809.5|48729.5|48774.5|48694.5|110
1703273700000|2023-12-22 19:35:00|48808.5|48728.5|48789.5|48709.5|48809.5|48729.5|48784|48704|45
1703274000000|2023-12-22 19:40:00|48786|48706|48798.5|48718.5|48808.5|48728.5|48783.5|48703.5|64
1703274300000|2023-12-22 19:45:00|48798|48718|48793.5|48713.5|48798.5|48718.5|48783.5|48703.5|40
1703274600000|2023-12-22 19:50:00|48794.5|48714.5|48783.5|48703.5|48798.5|48718.5|48773.5|48693.5|35
1703274900000|2023-12-22 19:55:00|48785.5|48705.5|48778.5|48698.5|48788.5|48708.5|48778|48698|38
1703592600000|2023-12-26 12:10:00|48694|48614|48668.5|48588.5|48696|48616|48663.5|48583.5|114
1703592900000|2023-12-26 12:15:00|48667.5|48587.5|48688.5|48608.5|48693|48613|48648.5|48568.5|111
1703593200000|2023-12-26 12:20:00|48693.5|48613.5|48658|48578|48693.5|48613.5|48658|48578|131
1703593500000|2023-12-26 12:25:00|48658.5|48578.5|48668.5|48588.5|48668.5|48588.5|48647.5|48567.5|53
1703593800000|2023-12-26 12:30:00|48665.5|48585.5|48728|48648|48728|48648|48648|48568|98
1703594100000|2023-12-26 12:35:00|48728.5|48648.5|48718|48638|48759|48679|48713|48633|126
1703594400000|2023-12-26 12:40:00|48713.5|48633.5|48743.5|48663.5|48746.5|48666.5|48713.5|48633.5|105
1703594700000|2023-12-26 12:45:00|48743|48663|48775|48695|48791|48711|48738.5|48658.5|151
1703595000000|2023-12-26 12:50:00|48772.5|48692.5|48751.5|48671.5|48772.5|48692.5|48746|48666|115
1703595300000|2023-12-26 12:55:00|48750|48670|48650.5|48570.5|48751.5|48671.5|48640.5|48560.5|170
1703595600000|2023-12-26 13:00:00|48648|48568|48660.5|48580.5|48676|48596|48625.5|48545.5|180
1703595900000|2023-12-26 13:05:00|48661|48581|48626|48546|48661|48581|48625.5|48545.5|129
1703596200000|2023-12-26 13:10:00|48625.5|48545.5|48650.5|48570.5|48665.5|48585.5|48625.5|48545.5|113
1703596500000|2023-12-26 13:15:00|48651|48571|48650.5|48570.5|48661|48581|48635.5|48555.5|107
1703596800000|2023-12-26 13:20:00|48650|48570|48578.5|48498.5|48660.5|48580.5|48576|48496|180
1703597100000|2023-12-26 13:25:00|48581|48501|48620.5|48540.5|48626|48546|48580.5|48500.5|126
1703597400000|2023-12-26 13:30:00|48618|48538|48610.5|48530.5|48620.5|48540.5|48562.5|48482.5|144
1703597700000|2023-12-26 13:35:00|48610|48530|48641|48561|48666|48586|48605.5|48525.5|153
1703598000000|2023-12-26 13:40:00|48640.5|48560.5|48655.5|48575.5|48666|48586|48640.5|48560.5|107
1703598300000|2023-12-26 13:45:00|48655|48575|48645.5|48565.5|48660.5|48580.5|48631|48551|85
1703598600000|2023-12-26 13:50:00|48646|48566|48606|48526|48651|48571|48604.5|48524.5|101
1703598900000|2023-12-26 13:55:00|48604|48524|48555.5|48475.5|48608|48528|48538.5|48458.5|148
1703599200000|2023-12-26 14:00:00|48553|48473|48600.5|48520.5|48605.5|48525.5|48545.5|48465.5|146
1703599500000|2023-12-26 14:05:00|48599.5|48519.5|48593|48513|48604|48524|48570.5|48490.5|129
1703599800000|2023-12-26 14:10:00|48591|48511|48585|48505|48591|48511|48575.5|48495.5|51
1703600100000|2023-12-26 14:15:00|48585.5|48505.5|48595.5|48515.5|48605.5|48525.5|48585.5|48505.5|112
1703600400000|2023-12-26 14:20:00|48587|48507|48580.5|48500.5|48587|48507|48570.5|48490.5|43
1703600700000|2023-12-26 14:25:00|48570.5|48490.5|48610.5|48530.5|48611|48531|48570.5|48490.5|118
1703601000000|2023-12-26 14:30:00|48611|48531|48600.5|48520.5|48620.5|48540.5|48590.5|48510.5|169
1703601300000|2023-12-26 14:35:00|48601.5|48521.5|48609.5|48529.5|48630.5|48550.5|48600.5|48520.5|164
1703601600000|2023-12-26 14:40:00|48610.5|48530.5|48612|48532|48615.5|48535.5|48575.5|48495.5|148
1703601900000|2023-12-26 14:45:00|48610.5|48530.5|48591|48511|48620.5|48540.5|48576|48496|89
1703602200000|2023-12-26 14:50:00|48588|48508|48580.5|48500.5|48588|48508|48560|48480|118
1703602500000|2023-12-26 14:55:00|48581|48501|48565.5|48485.5|48585.5|48505.5|48555.5|48475.5|107
1703602800000|2023-12-26 15:00:00|48564.5|48484.5|48515.5|48435.5|48570.5|48490.5|48513|48433|157
1703603100000|2023-12-26 15:05:00|48512.5|48432.5|48530|48450|48543.5|48463.5|48500.5|48420.5|128
1703603400000|2023-12-26 15:10:00|48531|48451|48510.5|48430.5|48535.5|48455.5|48500|48420|56
1703603700000|2023-12-26 15:15:00|48510|48430|48485.5|48405.5|48510.5|48430.5|48480|48400|78
1703604000000|2023-12-26 15:20:00|48490|48410|48505.5|48425.5|48505.5|48425.5|48485|48405|48
1703604300000|2023-12-26 15:25:00|48507.5|48427.5|48500|48420|48510.5|48430.5|48497.5|48417.5|42
1703604600000|2023-12-26 15:30:00|48502.5|48422.5|48490.5|48410.5|48505.5|48425.5|48485|48405|30
1703604900000|2023-12-26 15:35:00|48490|48410|48480.5|48400.5|48490|48410|48472.5|48392.5|48
1703605200000|2023-12-26 15:40:00|48477.5|48397.5|48445|48365|48477.5|48397.5|48434.5|48354.5|77
1703605500000|2023-12-26 15:45:00|48444|48364|48462.5|48382.5|48462.5|48382.5|48440|48360|64
1703605800000|2023-12-26 15:50:00|48460.5|48380.5|48455|48375|48470.5|48390.5|48440|48360|70
1703606100000|2023-12-26 15:55:00|48458|48378|48434.5|48354.5|48458|48378|48427|48347|97
1703606400000|2023-12-26 16:00:00|48437|48357|48440.5|48360.5|48455.5|48375.5|48434.5|48354.5|82
1703606700000|2023-12-26 16:05:00|48439.5|48359.5|48465|48385|48470.5|48390.5|48439.5|48359.5|91
1703607000000|2023-12-26 16:10:00|48467|48387|48440.5|48360.5|48475.5|48395.5|48440.5|48360.5|64
1703607300000|2023-12-26 16:15:00|48440|48360|48435|48355|48450.5|48370.5|48432|48352|29
1703607600000|2023-12-26 16:20:00|48440|48360|48450.5|48370.5|48450.5|48370.5|48429.5|48349.5|41
1703607900000|2023-12-26 16:25:00|48452.5|48372.5|48441|48361|48465.5|48385.5|48440|48360|19
1703608200000|2023-12-26 16:30:00|48440|48360|48465.5|48385.5|48475.5|48395.5|48434.5|48354.5|82
1703608500000|2023-12-26 16:35:00|48463.5|48383.5|48470.5|48390.5|48475.5|48395.5|48463.5|48383.5|65
1703608800000|2023-12-26 16:40:00|48472.5|48392.5|48470.5|48390.5|48482.5|48402.5|48470|48390|47
1703609100000|2023-12-26 16:45:00|48470|48390|48470.5|48390.5|48470.5|48390.5|48460|48380|37
1703609400000|2023-12-26 16:50:00|48475.5|48395.5|48475|48395|48475.5|48395.5|48470|48390|23
1703609700000|2023-12-26 16:55:00|48478|48398|48444.5|48364.5|48480.5|48400.5|48439.5|48359.5|70
1703610000000|2023-12-26 17:00:00|48445|48365|48414.5|48334.5|48446|48366|48409.5|48329.5|75
1703610300000|2023-12-26 17:05:00|48415.5|48335.5|48430|48350|48430|48350|48414.5|48334.5|36
1703610600000|2023-12-26 17:10:00|48427.5|48347.5|48409.5|48329.5|48427.5|48347.5|48405|48325|41
1703610900000|2023-12-26 17:15:00|48405|48325|48384.5|48304.5|48415|48335|48354.5|48274.5|145
1703611200000|2023-12-26 17:20:00|48385|48305|48394.5|48314.5|48407.5|48327.5|48385|48305|93
1703611500000|2023-12-26 17:25:00|48395|48315|48394.5|48314.5|48404.5|48324.5|48384.5|48304.5|122
1703611800000|2023-12-26 17:30:00|48395|48315|48410|48330|48417|48337|48389.5|48309.5|86
1703612100000|2023-12-26 17:35:00|48408.5|48328.5|48420|48340|48424|48344|48402.5|48322.5|55
1703612400000|2023-12-26 17:40:00|48419.5|48339.5|48424.5|48344.5|48432.5|48352.5|48410|48330|54
1703612700000|2023-12-26 17:45:00|48434.5|48354.5|48429.5|48349.5|48445|48365|48424.5|48344.5|77
1703613000000|2023-12-26 17:50:00|48427|48347|48409.5|48329.5|48434.5|48354.5|48402.5|48322.5|49
1703613300000|2023-12-26 17:55:00|48407.5|48327.5|48394.5|48314.5|48414.5|48334.5|48384.5|48304.5|80
1703613600000|2023-12-26 18:00:00|48393.5|48313.5|48389.5|48309.5|48395|48315|48374.5|48294.5|126
1703613900000|2023-12-26 18:05:00|48387.5|48307.5|48374.5|48294.5|48389.5|48309.5|48374.5|48294.5|53
1703614200000|2023-12-26 18:10:00|48376|48296|48384.5|48304.5|48389.5|48309.5|48352.5|48272.5|88
1703614500000|2023-12-26 18:15:00|48387.5|48307.5|48404.5|48324.5|48414.5|48334.5|48387.5|48307.5|58
1703614800000|2023-12-26 18:20:00|48413|48333|48404.5|48324.5|48422|48342|48399.5|48319.5|65
1703615100000|2023-12-26 18:25:00|48405|48325|48419.5|48339.5|48419.5|48339.5|48404.5|48324.5|55
1703615400000|2023-12-26 18:30:00|48420|48340|48414.5|48334.5|48420|48340|48409.5|48329.5|59
1703615700000|2023-12-26 18:35:00|48415.5|48335.5|48434.5|48354.5|48434.5|48354.5|48412.5|48332.5|60
1703616000000|2023-12-26 18:40:00|48437.5|48357.5|48439.5|48359.5|48445|48365|48410|48330|123
1703616300000|2023-12-26 18:45:00|48432.5|48352.5|48414.5|48334.5|48439.5|48359.5|48404.5|48324.5|104
1703616600000|2023-12-26 18:50:00|48410.5|48330.5|48424.5|48344.5|48425.5|48345.5|48409.5|48329.5|66
1703616900000|2023-12-26 18:55:00|48421.5|48341.5|48449.5|48369.5|48449.5|48369.5|48418.5|48338.5|84
1703617200000|2023-12-26 19:00:00|48448.5|48368.5|48429.5|48349.5|48452.5|48372.5|48428|48348|80
1703617500000|2023-12-26 19:05:00|48419.5|48339.5|48429.5|48349.5|48430|48350|48419.5|48339.5|47
1703617800000|2023-12-26 19:10:00|48427.5|48347.5|48424.5|48344.5|48433.5|48353.5|48419.5|48339.5|53
1703618100000|2023-12-26 19:15:00|48425|48345|48429.5|48349.5|48434.5|48354.5|48424.5|48344.5|21
1703618400000|2023-12-26 19:20:00|48427.5|48347.5|48419.5|48339.5|48429.5|48349.5|48419.5|48339.5|7
1703618700000|2023-12-26 19:25:00|48424.5|48344.5|48429.5|48349.5|48430|48350|48409.5|48329.5|50
1703619000000|2023-12-26 19:30:00|48424.5|48344.5|48409.5|48329.5|48425|48345|48409.5|48329.5|35
1703619300000|2023-12-26 19:35:00|48404.5|48324.5|48404.5|48324.5|48417|48337|48399.5|48319.5|38
1703619600000|2023-12-26 19:40:00|48407.5|48327.5|48409.5|48329.5|48414.5|48334.5|48407.5|48327.5|14
1703619900000|2023-12-26 19:45:00|48407.5|48327.5|48409.5|48329.5|48414.5|48334.5|48404.5|48324.5|10
1703620200000|2023-12-26 19:50:00|48412.5|48332.5|48409.5|48329.5|48419.5|48339.5|48404.5|48324.5|37
1703620500000|2023-12-26 19:55:00|48408|48328|48394.5|48314.5|48409.5|48329.5|48384.5|48304.5|19
1703679000000|2023-12-27 12:10:00|48294.5|48214.5|48339.5|48259.5|48339.5|48259.5|48271.5|48191.5|158
1703679300000|2023-12-27 12:15:00|48344.5|48264.5|48332.5|48252.5|48344.5|48264.5|48318.5|48238.5|116
1703679600000|2023-12-27 12:20:00|48333.5|48253.5|48378|48274|48442.5|48362.5|48322.5|48242.5|129
1703679900000|2023-12-27 12:25:00|48376|48272|48390.5|48286.5|48395.5|48291.5|48353|48249|95
1703680200000|2023-12-27 12:30:00|48391.5|48287.5|48397.5|48293.5|48410.5|48306.5|48385.5|48281.5|115
1703680500000|2023-12-27 12:35:00|48397|48293|48437|48333|48442|48338|48386.5|48282.5|95
1703680800000|2023-12-27 12:40:00|48436|48332|48476|48372|48481.5|48377.5|48420|48316|101
1703681100000|2023-12-27 12:45:00|48481|48377|48491|48387|48505.5|48401.5|48471|48367|122
1703681400000|2023-12-27 12:50:00|48494|48390|48511.5|48407.5|48531.5|48427.5|48494|48390|134
1703681700000|2023-12-27 12:55:00|48508.5|48404.5|48531.5|48427.5|48531.5|48427.5|48501.5|48397.5|141
1703682000000|2023-12-27 13:00:00|48533.5|48429.5|48506.5|48402.5|48541.5|48437.5|48500.5|48396.5|167
1703682300000|2023-12-27 13:05:00|48507|48403|48486.5|48382.5|48511.5|48407.5|48471.5|48367.5|171
1703682600000|2023-12-27 13:10:00|48487|48383|48474.5|48370.5|48532|48428|48474.5|48370.5|136
1703682900000|2023-12-27 13:15:00|48471.5|48367.5|48491.5|48387.5|48497.5|48393.5|48467|48363|89
1703683200000|2023-12-27 13:20:00|48486.5|48382.5|48466.5|48362.5|48487|48383|48465.5|48361.5|63
1703683500000|2023-12-27 13:25:00|48467|48363|48466.5|48362.5|48491.5|48387.5|48466.5|48362.5|70
1703683800000|2023-12-27 13:30:00|48469|48365|48466.5|48362.5|48484|48380|48461.5|48357.5|85
1703684100000|2023-12-27 13:35:00|48467|48363|48481.5|48377.5|48491.5|48387.5|48466.5|48362.5|78
1703684400000|2023-12-27 13:40:00|48483.5|48379.5|48469.5|48365.5|48492.5|48388.5|48467.5|48363.5|69
1703684700000|2023-12-27 13:45:00|48471|48367|48480.5|48376.5|48485.5|48381.5|48469.5|48365.5|49
1703685000000|2023-12-27 13:50:00|48482.5|48378.5|48515.5|48411.5|48520.5|48416.5|48479.5|48375.5|83
1703685300000|2023-12-27 13:55:00|48514.5|48410.5|48510.5|48406.5|48516.5|48412.5|48477.5|48373.5|113
1703685600000|2023-12-27 14:00:00|48509.5|48405.5|48505|48401|48530.5|48426.5|48495.5|48391.5|104
1703685900000|2023-12-27 14:05:00|48506|48402|48520.5|48416.5|48521|48417|48500.5|48396.5|88
1703686200000|2023-12-27 14:10:00|48521.5|48417.5|48540|48436|48541|48437|48518|48414|99
1703686500000|2023-12-27 14:15:00|48535.5|48431.5|48533.5|48429.5|48544.5|48440.5|48530.5|48426.5|78
1703686800000|2023-12-27 14:20:00|48531.5|48427.5|48540.5|48436.5|48544.5|48440.5|48530.5|48426.5|76
1703687100000|2023-12-27 14:25:00|48541.5|48437.5|48515.5|48411.5|48543.5|48439.5|48513.5|48409.5|66
1703687400000|2023-12-27 14:30:00|48513.5|48409.5|48505.5|48401.5|48535.5|48431.5|48485.5|48381.5|111
1703687700000|2023-12-27 14:35:00|48506.5|48402.5|48496.5|48392.5|48515.5|48411.5|48478.5|48374.5|82
1703688000000|2023-12-27 14:40:00|48497|48393|48500.5|48396.5|48506.5|48402.5|48481.5|48377.5|108
1703688300000|2023-12-27 14:45:00|48499|48395|48485.5|48381.5|48505|48401|48484.5|48380.5|98
1703688600000|2023-12-27 14:50:00|48483|48379|48490.5|48386.5|48495.5|48391.5|48483|48379|63
1703688900000|2023-12-27 14:55:00|48488.5|48384.5|48505.5|48401.5|48505.5|48401.5|48482.5|48378.5|53
1703689200000|2023-12-27 15:00:00|48505|48401|48514.5|48410.5|48525.5|48421.5|48505|48401|86
1703689500000|2023-12-27 15:05:00|48512|48408|48509.5|48405.5|48515.5|48411.5|48504.5|48400.5|91
1703689800000|2023-12-27 15:10:00|48508.5|48404.5|48513.5|48409.5|48519|48415|48502.5|48398.5|87
1703690100000|2023-12-27 15:15:00|48516.5|48412.5|48534.5|48430.5|48534.5|48430.5|48511.5|48407.5|37
1703690400000|2023-12-27 15:20:00|48536.5|48432.5|48489.5|48385.5|48538.5|48434.5|48489.5|48385.5|113
1703690700000|2023-12-27 15:25:00|48488.5|48384.5|48494.5|48390.5|48494.5|48390.5|48484.5|48380.5|27
1703691000000|2023-12-27 15:30:00|48491.5|48387.5|48504.5|48400.5|48504.5|48400.5|48488.5|48384.5|60
1703691300000|2023-12-27 15:35:00|48505.5|48401.5|48489.5|48385.5|48518.5|48414.5|48489.5|48385.5|79
1703691600000|2023-12-27 15:40:00|48491.5|48387.5|48484.5|48380.5|48494.5|48390.5|48482.5|48378.5|91
1703691900000|2023-12-27 15:45:00|48486.5|48382.5|48474.5|48370.5|48494.5|48390.5|48469.5|48365.5|50
1703692200000|2023-12-27 15:50:00|48477|48373|48439.5|48335.5|48479.5|48375.5|48432.5|48328.5|55
1703692500000|2023-12-27 15:55:00|48440.5|48336.5|48415.5|48311.5|48454.5|48350.5|48404.5|48300.5|182
1703692800000|2023-12-27 16:00:00|48416|48312|48434.5|48330.5|48455.5|48351.5|48416|48312|169
1703693100000|2023-12-27 16:05:00|48435.5|48331.5|48419|48315|48435.5|48331.5|48409|48305|109
1703693400000|2023-12-27 16:10:00|48414.5|48310.5|48434.5|48330.5|48439.5|48335.5|48408.5|48304.5|98
1703693700000|2023-12-27 16:15:00|48438|48334|48439.5|48335.5|48454.5|48350.5|48437.5|48333.5|57
1703694000000|2023-12-27 16:20:00|48438|48334|48434.5|48330.5|48439.5|48335.5|48424.5|48320.5|72
1703694300000|2023-12-27 16:25:00|48439.5|48335.5|48459.5|48355.5|48470.5|48366.5|48439.5|48335.5|79
1703694600000|2023-12-27 16:30:00|48459|48355|48464.5|48360.5|48465.5|48361.5|48449.5|48345.5|78
1703694900000|2023-12-27 16:35:00|48463.5|48359.5|48449.5|48345.5|48465|48361|48449.5|48345.5|67
1703695200000|2023-12-27 16:40:00|48446.5|48342.5|48444.5|48340.5|48454.5|48350.5|48434.5|48330.5|83
1703695500000|2023-12-27 16:45:00|48444|48340|48454.5|48350.5|48454.5|48350.5|48434|48330|60
1703695800000|2023-12-27 16:50:00|48455|48351|48539.5|48435.5|48539.5|48435.5|48454.5|48350.5|121
1703696100000|2023-12-27 16:55:00|48564.5|48460.5|48509.5|48405.5|48575|48471|48504|48400|158
1703696400000|2023-12-27 17:00:00|48510|48406|48494.5|48390.5|48514.5|48410.5|48493.5|48389.5|127
1703696700000|2023-12-27 17:05:00|48498.5|48394.5|48474.5|48370.5|48508.5|48404.5|48474.5|48370.5|65
1703697000000|2023-12-27 17:10:00|48471.5|48367.5|48429.5|48325.5|48474.5|48370.5|48424.5|48320.5|100
1703697300000|2023-12-27 17:15:00|48430.5|48326.5|48424.5|48320.5|48458|48354|48404|48300|96
1703697600000|2023-12-27 17:20:00|48423|48319|48439.5|48335.5|48444.5|48340.5|48407.5|48303.5|74
1703697900000|2023-12-27 17:25:00|48442|48338|48444.5|48340.5|48454.5|48350.5|48434.5|48330.5|112
1703698200000|2023-12-27 17:30:00|48445.5|48341.5|48449.5|48345.5|48453|48349|48419.5|48315.5|112
1703698500000|2023-12-27 17:35:00|48450|48346|48434.5|48330.5|48460|48356|48434.5|48330.5|79
1703698800000|2023-12-27 17:40:00|48435|48331|48441|48337|48448|48344|48430|48326|121
1703699100000|2023-12-27 17:45:00|48443|48339|48424.5|48320.5|48450.5|48346.5|48419.5|48315.5|93
1703699400000|2023-12-27 17:50:00|48427.5|48323.5|48429.5|48325.5|48440|48336|48422|48318|75
1703699700000|2023-12-27 17:55:00|48429|48325|48429.5|48325.5|48435.5|48331.5|48422|48318|43
1703700000000|2023-12-27 18:00:00|48430|48326|48409.5|48305.5|48439.5|48335.5|48384.5|48280.5|132
1703700300000|2023-12-27 18:05:00|48410|48306|48449.5|48345.5|48454.5|48350.5|48410|48306|150
1703700600000|2023-12-27 18:10:00|48451|48347|48460|48356|48469.5|48365.5|48449|48345|142
1703700900000|2023-12-27 18:15:00|48459|48355|48453.5|48349.5|48469.5|48365.5|48452.5|48348.5|96
1703701200000|2023-12-27 18:20:00|48450.5|48346.5|48463|48359|48478.5|48374.5|48433|48329|93
1703701500000|2023-12-27 18:25:00|48468.5|48364.5|48468.5|48364.5|48473.5|48369.5|48458|48354|55
1703701800000|2023-12-27 18:30:00|48472.5|48368.5|48468.5|48364.5|48476|48372|48463.5|48359.5|46
1703702100000|2023-12-27 18:35:00|48467|48363|48473.5|48369.5|48474.5|48370.5|48458.5|48354.5|61
1703702400000|2023-12-27 18:40:00|48472.5|48368.5|48473.5|48369.5|48478.5|48374.5|48462.5|48358.5|45
1703702700000|2023-12-27 18:45:00|48473|48369|48478.5|48374.5|48478.5|48374.5|48458.5|48354.5|43
1703703000000|2023-12-27 18:50:00|48479|48375|48528.5|48424.5|48533.5|48429.5|48463.5|48359.5|110
1703703300000|2023-12-27 18:55:00|48530|48426|48515|48411|48530|48426|48502|48398|113
1703703600000|2023-12-27 19:00:00|48516.5|48412.5|48542.5|48438.5|48574|48470|48512.5|48408.5|170
1703703900000|2023-12-27 19:05:00|48542|48438|48517.5|48413.5|48547.5|48443.5|48512|48408|103
1703704200000|2023-12-27 19:10:00|48519|48415|48507.5|48403.5|48544.5|48440.5|48497.5|48393.5|74
1703704500000|2023-12-27 19:15:00|48508|48404|48492.5|48388.5|48512.5|48408.5|48487.5|48383.5|72
1703704800000|2023-12-27 19:20:00|48490.5|48386.5|48502.5|48398.5|48513|48409|48487.5|48383.5|65
1703705100000|2023-12-27 19:25:00|48503.5|48399.5|48507.5|48403.5|48512|48408|48497.5|48393.5|47
1703705400000|2023-12-27 19:30:00|48504.5|48400.5|48492|48388|48512.5|48408.5|48482.5|48378.5|98
1703705700000|2023-12-27 19:35:00|48492.5|48388.5|48501|48397|48506.5|48402.5|48490.5|48386.5|57
1703706000000|2023-12-27 19:40:00|48504|48400|48525.5|48421.5|48530|48426|48501|48397|44
1703706300000|2023-12-27 19:45:00|48526|48422|48500.5|48396.5|48530.5|48426.5|48500.5|48396.5|42
1703706600000|2023-12-27 19:50:00|48504|48400|48524.5|48420.5|48535.5|48431.5|48504|48400|49
1703706900000|2023-12-27 19:55:00|48522.5|48418.5|48490.5|48386.5|48524.5|48420.5|48490|48386|92
1703765400000|2023-12-28 12:10:00|48497|48393|48497|48393|48497|48393|48497|48393|1
1703766900000|2023-12-28 12:35:00|48644.5|48564.5|48657|48553|48666|48580.5|48640|48548|50
1703767200000|2023-12-28 12:40:00|48660|48556|48677|48573|48704|48600|48660|48556|146
1703767500000|2023-12-28 12:45:00|48678|48574|48677|48573|48694|48590|48637|48533|153
1703767800000|2023-12-28 12:50:00|48672|48568|48632|48528|48683.5|48579.5|48627|48523|189
1703768100000|2023-12-28 12:55:00|48630|48526|48642.5|48538.5|48657.5|48553.5|48607|48503|160
1703768400000|2023-12-28 13:00:00|48644.5|48540.5|48622|48518|48657.5|48553.5|48597|48493|234
1703768700000|2023-12-28 13:05:00|48624|48520|48587|48483|48632.5|48528.5|48577|48473|182
1703769000000|2023-12-28 13:10:00|48584.5|48480.5|48631.5|48527.5|48632|48528|48577|48473|120
1703769300000|2023-12-28 13:15:00|48632|48528|48562|48458|48633|48529|48552|48448|138
1703769600000|2023-12-28 13:20:00|48562.5|48458.5|48612|48508|48627.5|48523.5|48552|48448|166
1703769900000|2023-12-28 13:25:00|48610|48506|48625.5|48521.5|48654|48550|48592|48488|203
1703770200000|2023-12-28 13:30:00|48624.5|48520.5|48617|48513|48632.5|48528.5|48577.5|48473.5|266
1703770500000|2023-12-28 13:35:00|48615|48511|48632.5|48528.5|48652.5|48550|48614.5|48510.5|163
1703770800000|2023-12-28 13:40:00|48633.5|48529.5|48657.5|48553.5|48667.5|48563.5|48627.5|48523.5|163
1703771100000|2023-12-28 13:45:00|48657|48553|48632.5|48528.5|48682.5|48578.5|48627|48523|147
1703771400000|2023-12-28 13:50:00|48634|48530|48687.5|48583.5|48687.5|48583.5|48634|48530|167
1703771700000|2023-12-28 13:55:00|48689.5|48585.5|48704.5|48600.5|48707.5|48603.5|48677|48573|161
1703772000000|2023-12-28 14:00:00|48702.5|48598.5|48712.5|48608.5|48728|48624|48682.5|48578.5|230
1703772300000|2023-12-28 14:05:00|48709|48605|48711|48607|48747.5|48643.5|48707|48603|192
1703772600000|2023-12-28 14:10:00|48710|48606|48682.5|48578.5|48742.5|48638.5|48682.5|48578.5|126
1703772900000|2023-12-28 14:15:00|48681.5|48577.5|48682.5|48578.5|48687.5|48583.5|48664|48560|106
1703773200000|2023-12-28 14:20:00|48682|48578|48697|48593|48702.5|48598.5|48672.5|48568.5|98
1703773500000|2023-12-28 14:25:00|48700|48596|48642|48538|48707.5|48603.5|48642|48538|125
1703773800000|2023-12-28 14:30:00|48641|48537|48592.5|48488.5|48652.5|48548.5|48592.5|48488.5|168
1703774100000|2023-12-28 14:35:00|48593.5|48489.5|48537.5|48433.5|48632.5|48528.5|48536|48432|156
1703774400000|2023-12-28 14:40:00|48542.5|48438.5|48567|48463|48602.5|48498.5|48526|48422|203
1703774700000|2023-12-28 14:45:00|48563|48459|48602.5|48498.5|48607.5|48503.5|48542.5|48438.5|156
1703775000000|2023-12-28 14:50:00|48605|48501|48622.5|48518.5|48636|48532|48605|48501|137
1703775300000|2023-12-28 14:55:00|48621.5|48517.5|48597.5|48493.5|48632.5|48528.5|48589.5|48485.5|149
1703775600000|2023-12-28 15:00:00|48596.5|48492.5|48597.5|48493.5|48607.5|48503.5|48557.5|48453.5|216
1703775900000|2023-12-28 15:05:00|48598|48494|48617|48513|48621|48517|48585|48481|158
1703776200000|2023-12-28 15:10:00|48597.5|48493.5|48592.5|48488.5|48602.5|48498.5|48587.5|48483.5|46
1703776500000|2023-12-28 15:15:00|48591.5|48487.5|48557.5|48453.5|48597.5|48493.5|48552.5|48448.5|140
1703776800000|2023-12-28 15:20:00|48555|48451|48577.5|48473.5|48582.5|48478.5|48548.5|48444.5|131
1703777100000|2023-12-28 15:25:00|48578|48474|48547.5|48443.5|48581|48477|48545|48441|95
1703777400000|2023-12-28 15:30:00|48548|48444|48537.5|48433.5|48557.5|48453.5|48522|48418|113
1703777700000|2023-12-28 15:35:00|48534.5|48430.5|48527.5|48423.5|48534.5|48430.5|48516.5|48412.5|47
1703778000000|2023-12-28 15:40:00|48526|48422|48522.5|48418.5|48537|48433|48517|48413|56
1703778300000|2023-12-28 15:45:00|48522|48418|48557.5|48453.5|48562.5|48458.5|48522|48418|91
1703778600000|2023-12-28 15:50:00|48560|48456|48593.5|48489.5|48597.5|48493.5|48560|48456|74
1703778900000|2023-12-28 15:55:00|48597.5|48493.5|48619.5|48515.5|48622.5|48518.5|48590|48486|149
1703779200000|2023-12-28 16:00:00|48622.5|48518.5|48641|48537|48652.5|48548.5|48622.5|48518.5|228
1703779500000|2023-12-28 16:05:00|48639|48535|48612.5|48508.5|48652.5|48548.5|48610|48506|109
1703779800000|2023-12-28 16:10:00|48614|48510|48631|48527|48647.5|48543.5|48607.5|48503.5|79
1703780100000|2023-12-28 16:15:00|48627.5|48523.5|48637.5|48533.5|48642.5|48538.5|48622|48518|102
1703780400000|2023-12-28 16:20:00|48640|48536|48642.5|48538.5|48644.5|48540.5|48612.5|48508.5|82
1703780700000|2023-12-28 16:25:00|48643|48539|48616|48512|48643|48539|48602.5|48498.5|96
1703781000000|2023-12-28 16:30:00|48617.5|48513.5|48592.5|48488.5|48617.5|48513.5|48579.5|48475.5|96
1703781300000|2023-12-28 16:35:00|48589.5|48485.5|48607.5|48503.5|48612.5|48508.5|48589.5|48485.5|81
1703781600000|2023-12-28 16:40:00|48612.5|48508.5|48602.5|48498.5|48617.5|48513.5|48602.5|48498.5|48
1703781900000|2023-12-28 16:45:00|48601.5|48497.5|48597.5|48493.5|48602.5|48498.5|48592.5|48488.5|45
1703782200000|2023-12-28 16:50:00|48597|48493|48662.5|48558.5|48662.5|48558.5|48592.5|48488.5|79
1703782500000|2023-12-28 16:55:00|48661.5|48557.5|48747.5|48643.5|48772.5|48668.5|48657|48553|127
1703782800000|2023-12-28 17:00:00|48747|48643|48797.5|48693.5|48821|48717|48737.5|48633.5|158
1703783100000|2023-12-28 17:05:00|48795.5|48691.5|48827|48723|48837.5|48733.5|48792|48688|188
1703783400000|2023-12-28 17:10:00|48830|48726|48812.5|48708.5|48837.5|48733.5|48794.5|48690.5|127
1703783700000|2023-12-28 17:15:00|48812|48708|48827.5|48723.5|48827.5|48723.5|48802.5|48698.5|64
1703784000000|2023-12-28 17:20:00|48827|48723|48896|48792|48922.5|48818.5|48827|48723|205
1703784300000|2023-12-28 17:25:00|48897.5|48793.5|48902.5|48798.5|48912.5|48808.5|48881|48777|139
1703784600000|2023-12-28 17:30:00|48903|48799|48877.5|48773.5|48935|48831|48862|48758|209
1703784900000|2023-12-28 17:35:00|48877|48773|48864.5|48760.5|48881|48777|48859|48755|112
1703785200000|2023-12-28 17:40:00|48862.5|48758.5|48847.5|48743.5|48867.5|48763.5|48842|48738|90
1703785500000|2023-12-28 17:45:00|48846.5|48742.5|48832|48728|48854.5|48750.5|48832|48728|71
1703785800000|2023-12-28 17:50:00|48835|48731|48812.5|48708.5|48837|48733|48810.5|48706.5|54
1703786100000|2023-12-28 17:55:00|48812|48708|48787.5|48683.5|48812|48708|48782.5|48678.5|104
1703786400000|2023-12-28 18:00:00|48787|48683|48822.5|48718.5|48857|48753|48787|48683|197
1703786700000|2023-12-28 18:05:00|48820|48716|48817.5|48713.5|48837.5|48733.5|48812|48708|158
1703787000000|2023-12-28 18:10:00|48820|48716|48822.5|48718.5|48822.5|48718.5|48799|48695|113
1703787300000|2023-12-28 18:15:00|48823|48719|48827.5|48723.5|48832.5|48728.5|48822.5|48718.5|68
1703787600000|2023-12-28 18:20:00|48826.5|48722.5|48789.5|48685.5|48827.5|48723.5|48789.5|48685.5|78
1703787900000|2023-12-28 18:25:00|48792.5|48688.5|48787.5|48683.5|48797.5|48693.5|48772.5|48668.5|106
1703788200000|2023-12-28 18:30:00|48785.5|48681.5|48780|48676|48785.5|48681.5|48769.5|48665.5|69
1703788500000|2023-12-28 18:35:00|48782|48678|48787.5|48683.5|48787.5|48683.5|48767.5|48663.5|78
1703788800000|2023-12-28 18:40:00|48788|48684|48792|48688|48812.5|48708.5|48782.5|48678.5|104
1703789100000|2023-12-28 18:45:00|48791|48687|48817.5|48713.5|48860|48756|48791|48687|148
1703789400000|2023-12-28 18:50:00|48818|48714|48747|48643|48824.5|48720.5|48741.5|48637.5|169
1703789700000|2023-12-28 18:55:00|48747.5|48643.5|48708|48604|48752|48648|48672|48568|219
1703790000000|2023-12-28 19:00:00|48707.5|48603.5|48742.5|48638.5|48757.5|48653.5|48707.5|48603.5|136
1703790300000|2023-12-28 19:05:00|48743|48639|48732.5|48628.5|48748.5|48644.5|48729.5|48625.5|80
1703790600000|2023-12-28 19:10:00|48729.5|48625.5|48742.5|48638.5|48760|48656|48724.5|48620.5|63
1703790900000|2023-12-28 19:15:00|48744|48640|48752.5|48648.5|48762|48658|48734.5|48630.5|96
1703791200000|2023-12-28 19:20:00|48751.5|48647.5|48742.5|48638.5|48761.5|48657.5|48742|48638|47
1703791500000|2023-12-28 19:25:00|48740.5|48636.5|48737.5|48633.5|48747.5|48643.5|48725.5|48621.5|100
1703791800000|2023-12-28 19:30:00|48736.5|48632.5|48732.5|48628.5|48752.5|48648.5|48717|48613|132
1703792100000|2023-12-28 19:35:00|48729.5|48625.5|48732.5|48628.5|48747.5|48643.5|48729.5|48625.5|90
1703792400000|2023-12-28 19:40:00|48729.5|48625.5|48727.5|48623.5|48742.5|48638.5|48727.5|48623.5|53
1703792700000|2023-12-28 19:45:00|48728|48624|48707.5|48603.5|48732.5|48628.5|48707|48603|45
1703793000000|2023-12-28 19:50:00|48706|48602|48707.5|48603.5|48717.5|48613.5|48699.5|48595.5|41
1703793300000|2023-12-28 19:55:00|48708|48604|48742.5|48638.5|48742.5|48638.5|48708|48604|70
1703851800000|2023-12-29 12:10:00|48730.5|48626.5|48730.5|48626.5|48730.5|48626.5|48730.5|48626.5|1
1704197400000|2024-01-02 12:10:00|48732.5|48652.5|48758|48708|48793.5|48713.5|48713|48652.5|235
1704197700000|2024-01-02 12:15:00|48769.5|48689.5|48808|48728|48813.5|48748|48717|48652|251
1704198000000|2024-01-02 12:20:00|48793|48743|48862.5|48782.5|48883|48818|48793|48734|212
1704198300000|2024-01-02 12:25:00|48861.5|48781.5|48882.5|48802.5|48888|48808|48807|48742.5|184
1704198600000|2024-01-02 12:30:00|48883|48803|48838|48788|48905|48838|48808|48738|179
1704198900000|2024-01-02 12:35:00|48845|48795|48842.5|48792.5|48873|48807.5|48817.5|48748|166
1704199200000|2024-01-02 12:40:00|48843|48793|48927.5|48877.5|48960|48883|48840.5|48790.5|160
1704199500000|2024-01-02 12:45:00|48926|48876|48933|48853|48938|48888|48902.5|48833|169
1704199800000|2024-01-02 12:50:00|48937.5|48857.5|48968|48888|48968|48907.5|48907.5|48852.5|190
1704200100000|2024-01-02 12:55:00|48972|48892|49048|48968|49048|48980.5|48971|48892|260
1704200400000|2024-01-02 13:00:00|49049|48969|49057.5|49007.5|49075.5|49023|49037.5|48963|222
1704200700000|2024-01-02 13:05:00|49059|49009|49087.5|49037.5|49097|49047|49053.5|49002|204
1704201000000|2024-01-02 13:10:00|49088|49038|49091|49041|49103.5|49053.5|49073.5|49013|181
1704201300000|2024-01-02 13:15:00|49093.5|49043.5|49083|49003|49108|49046|49078|48998|152
1704201600000|2024-01-02 13:20:00|49083.5|49003.5|49103.5|49053.5|49177.5|49097.5|49077.5|49003|201
1704201900000|2024-01-02 13:25:00|49108|49058|49128|49048|49128.5|49068|49087.5|49032|252
1704202200000|2024-01-02 13:30:00|49127.5|49047.5|49048|48998|49127.5|49067|49045.5|48995.5|207
1704202500000|2024-01-02 13:35:00|49047.5|48997.5|49131|49081|49164|49088|49047.5|48983|187
1704202800000|2024-01-02 13:40:00|49130|49080|49147.5|49097.5|49162.5|49112.5|49117.5|49053|216
1704203100000|2024-01-02 13:45:00|49148|49098|49157.5|49107.5|49167.5|49117.5|49123|49053|188
1704203400000|2024-01-02 13:50:00|49162|49112|49177.5|49127.5|49208|49134.5|49159|49108|186
1704203700000|2024-01-02 13:55:00|49178|49128|49208|49128|49213.5|49143.5|49173.5|49112.5|224
1704204000000|2024-01-02 14:00:00|49213|49133|49132.5|49052.5|49213|49139|49116|49036|239
1704204300000|2024-01-02 14:05:00|49138|49058|49137.5|49087.5|49173|49103.5|49120.5|49048|188
1704204600000|2024-01-02 14:10:00|49142|49092|49148|49068|49148|49093.5|49117.5|49058|182
1704204900000|2024-01-02 14:15:00|49145.5|49065.5|49123.5|49073.5|49145.5|49083.5|49107.5|49043|140
1704205200000|2024-01-02 14:20:00|49125|49075|49093.5|49013.5|49127.5|49077.5|49088|49013.5|114
1704205500000|2024-01-02 14:25:00|49088.5|49008.5|49078.5|49028.5|49094.5|49028.5|49038.5|48970|164
1704205800000|2024-01-02 14:30:00|49077|49027|49038.5|48988.5|49093|49038.5|49033|48968|269
1704206100000|2024-01-02 14:35:00|49038|48988|49028|48948|49048|48993.5|48958|48908|308
1704206400000|2024-01-02 14:40:00|49024|48944|49049|48999|49063|49003|48992|48922|283
1704206700000|2024-01-02 14:45:00|49043.5|48993.5|49078.5|49028.5|49092.5|49042|49013.5|48948|339
1704207000000|2024-01-02 14:50:00|49080|49030|49053.5|49003.5|49083.5|49033.5|49003|48943|319
1704207300000|2024-01-02 14:55:00|49051|49001|49053.5|48973.5|49068.5|49018.5|49033|48958|313
1704207600000|2024-01-02 15:00:00|49056|48976|49018.5|48938.5|49058.5|48978.5|48991|48911|286
1704207900000|2024-01-02 15:05:00|49019|48939|49076|48996|49083.5|49018.5|49013.5|48933.5|313
1704208200000|2024-01-02 15:10:00|49075|48995|49077.5|49027.5|49088|49038|49053|48989|222
1704208500000|2024-01-02 15:15:00|49078|49028|49158|49078|49163|49083|49072.5|49022.5|200
1704208800000|2024-01-02 15:20:00|49160|49080|49168.5|49088.5|49170.5|49114|49127.5|49077.5|220
1704209100000|2024-01-02 15:25:00|49165.5|49085.5|49192|49142|49213.5|49148.5|49156.5|49076.5|215
1704209400000|2024-01-02 15:30:00|49191|49141|49203|49153|49246|49187|49188.5|49138.5|223
1704209700000|2024-01-02 15:35:00|49203.5|49153.5|49223.5|49173.5|49269|49208.5|49198|49148|218
1704210000000|2024-01-02 15:40:00|49223|49173|49236.5|49156.5|49260.5|49180.5|49213|49143|211
1704210300000|2024-01-02 15:45:00|49238.5|49158.5|49243.5|49193.5|49244|49193.5|49208.5|49143|167
1704210600000|2024-01-02 15:50:00|49244.5|49194.5|49268.5|49218.5|49268.5|49218.5|49231|49158|182
1704210900000|2024-01-02 15:55:00|49267.5|49217.5|49258.5|49208.5|49273|49218.5|49243|49183|179
1704211200000|2024-01-02 16:00:00|49258|49208|49233|49183|49258.5|49208.5|49223.5|49173.5|186
1704211500000|2024-01-02 16:05:00|49233.5|49183.5|49218.5|49168.5|49248.5|49198.5|49218.5|49168.5|151
1704211800000|2024-01-02 16:10:00|49213.5|49163.5|49238.5|49188.5|49248.5|49198.5|49203.5|49133|218
1704212100000|2024-01-02 16:15:00|49235.5|49185.5|49243.5|49193.5|49248.5|49198.5|49225.5|49175.5|143
1704212400000|2024-01-02 16:20:00|49241.5|49191.5|49218.5|49168.5|49241.5|49191.5|49216.5|49166.5|102
1704212700000|2024-01-02 16:25:00|49217.5|49167.5|49218.5|49168.5|49233|49173.5|49213|49148|78
1704213000000|2024-01-02 16:30:00|49222|49172|49223.5|49173.5|49238.5|49188.5|49218.5|49168.5|132
1704213300000|2024-01-02 16:35:00|49222|49172|49248.5|49198.5|49258|49198.5|49221|49168|94
1704213600000|2024-01-02 16:40:00|49248|49198|49223.5|49173.5|49248.5|49198.5|49223.5|49173.5|75
1704213900000|2024-01-02 16:45:00|49225|49175|49208|49128|49225|49175|49183.5|49108.5|95
1704214200000|2024-01-02 16:50:00|49203.5|49123.5|49163.5|49113.5|49203.5|49138.5|49150.5|49096|125
1704214500000|2024-01-02 16:55:00|49175.5|49125.5|49158.5|49108.5|49193.5|49143.5|49158.5|49108.5|79
1704214800000|2024-01-02 17:00:00|49158|49108|49163.5|49113.5|49178|49118.5|49151|49083|80
1704215100000|2024-01-02 17:05:00|49164|49114|49183.5|49133.5|49183.5|49133.5|49157.5|49107.5|45
1704215400000|2024-01-02 17:10:00|49183|49133|49198.5|49148.5|49218|49150|49182|49128|116
1704215700000|2024-01-02 17:15:00|49203|49153|49213.5|49163.5|49233.5|49178.5|49188.5|49130.5|122
1704216000000|2024-01-02 17:20:00|49210.5|49160.5|49208.5|49158.5|49221.5|49163.5|49195|49138|97
1704216300000|2024-01-02 17:25:00|49211|49161|49213|49163|49213.5|49163.5|49191.5|49141.5|89
1704216600000|2024-01-02 17:30:00|49213.5|49163.5|49190.5|49140.5|49213.5|49163.5|49189.5|49139.5|100
1704216900000|2024-01-02 17:35:00|49188.5|49138.5|49188.5|49138.5|49208.5|49144.5|49176.5|49122|135
1704217200000|2024-01-02 17:40:00|49185|49135|49198.5|49148.5|49205.5|49155.5|49183.5|49133.5|75
1704217500000|2024-01-02 17:45:00|49199|49149|49228.5|49178.5|49228.5|49178.5|49198.5|49144|144
1704217800000|2024-01-02 17:50:00|49227.5|49177.5|49247.5|49197.5|49253.5|49203.5|49225|49175|162
1704218100000|2024-01-02 17:55:00|49248.5|49198.5|49268.5|49218.5|49268.5|49218.5|49243.5|49193.5|116
1704218400000|2024-01-02 18:00:00|49263.5|49213.5|49263.5|49213.5|49288|49228.5|49253.5|49198|116
1704218700000|2024-01-02 18:05:00|49263|49213|49298.5|49248.5|49318|49254.5|49263|49203|151
1704219000000|2024-01-02 18:10:00|49296.5|49246.5|49278.5|49228.5|49299.5|49249.5|49273|49223|76
1704219300000|2024-01-02 18:15:00|49279|49229|49278.5|49228.5|49303|49238.5|49273.5|49200.5|101
1704219600000|2024-01-02 18:20:00|49274|49224|49294.5|49214.5|49294.5|49235.5|49271|49210.5|81
1704219900000|2024-01-02 18:25:00|49298|49218|49278.5|49228.5|49298|49233.5|49267.5|49213|103
1704220200000|2024-01-02 18:30:00|49279|49229|49298.5|49248.5|49303.5|49253.5|49278|49228|87
1704220500000|2024-01-02 18:35:00|49298|49248|49393|49313|49401|49333.5|49286.5|49233|187
1704220800000|2024-01-02 18:40:00|49398|49318|49353.5|49303.5|49416|49336|49353.5|49303.5|180
1704221100000|2024-01-02 18:45:00|49353|49303|49342.5|49292.5|49365.5|49315.5|49338.5|49288.5|111
1704221400000|2024-01-02 18:50:00|49341.5|49291.5|49378.5|49328.5|49383.5|49333.5|49340.5|49290.5|104
1704221700000|2024-01-02 18:55:00|49383.5|49333.5|49403.5|49353.5|49413|49353.5|49373.5|49323.5|130
1704222000000|2024-01-02 19:00:00|49404.5|49354.5|49388.5|49338.5|49408.5|49358.5|49378.5|49328.5|132
1704222300000|2024-01-02 19:05:00|49393.5|49343.5|49353.5|49303.5|49398.5|49348.5|49353.5|49303.5|106
1704222600000|2024-01-02 19:10:00|49356|49306|49358|49308|49363.5|49313.5|49338|49288|73
1704222900000|2024-01-02 19:15:00|49361.5|49311.5|49348.5|49298.5|49373.5|49323.5|49340.5|49290.5|97
1704223200000|2024-01-02 19:20:00|49350.5|49300.5|49288.5|49238.5|49353.5|49303.5|49263|49183|180
1704223500000|2024-01-02 19:25:00|49287|49237|49318.5|49268.5|49323.5|49273.5|49283.5|49233.5|100
1704223800000|2024-01-02 19:30:00|49322.5|49272.5|49347.5|49267.5|49347.5|49283|49303|49241.5|109
1704224100000|2024-01-02 19:35:00|49329|49279|49313|49263|49342.5|49279|49308|49240.5|77
1704224400000|2024-01-02 19:40:00|49328.5|49248.5|49330.5|49250.5|49332.5|49268|49293|49228.5|118
1704224700000|2024-01-02 19:45:00|49313|49263|49353|49303|49367.5|49303|49313|49249.5|100
1704225000000|2024-01-02 19:50:00|49367.5|49287.5|49348|49298|49378|49309|49347|49278.5|86
1704225300000|2024-01-02 19:55:00|49363.5|49283.5|49358|49308|49382.5|49318|49348|49283.5|136
1704283800000|2024-01-03 12:10:00|49518|49468|49508|49458|49542.5|49478|49473|49410.5|152
1704284100000|2024-01-03 12:15:00|49523.5|49443.5|49478|49428|49555.5|49493|49468|49403.5|212
1704284400000|2024-01-03 12:20:00|49494.5|49414.5|49449|49399|49494.5|49428|49410.5|49337.5|230
1704284700000|2024-01-03 12:25:00|49448|49398|49418|49368|49491.5|49428|49416|49365.5|153
1704285000000|2024-01-03 12:30:00|49419|49369|49429.5|49349.5|49447.5|49383|49393|49321|216
1704285300000|2024-01-03 12:35:00|49413|49363|49473|49423|49486.5|49423|49398|49348|203
1704285600000|2024-01-03 12:40:00|49486.5|49406.5|49453|49403|49522.5|49448|49443|49377.5|194
1704285900000|2024-01-03 12:45:00|49448|49398|49453|49403|49483|49413|49437|49373.5|163
1704286200000|2024-01-03 12:50:00|49458|49408|49454.5|49374.5|49477.5|49413|49423|49358.5|138
1704286500000|2024-01-03 12:55:00|49455.5|49375.5|49508|49458|49533|49468|49443|49375.5|206
1704286800000|2024-01-03 13:00:00|49522.5|49442.5|49533|49483|49553|49488|49503|49438.5|161
1704287100000|2024-01-03 13:05:00|49548.5|49468.5|49523|49473|49552.5|49488|49517|49451.5|108
1704287400000|2024-01-03 13:10:00|49528|49478|49533|49483|49552.5|49490|49502|49437.5|122
1704287700000|2024-01-03 13:15:00|49538|49488|49473|49423|49538|49488|49455|49398.5|108
1704288000000|2024-01-03 13:20:00|49489.5|49409.5|49498|49448|49525.5|49463|49468|49403.5|171
1704288300000|2024-01-03 13:25:00|49493|49443|49487.5|49407.5|49512.5|49448|49463|49397.5|192
1704288600000|2024-01-03 13:30:00|49484.5|49404.5|49388|49308|49487.5|49423|49380|49308|249
1704288900000|2024-01-03 13:35:00|49390|49310|49373|49323|49402.5|49338|49368|49304.5|123
1704289200000|2024-01-03 13:40:00|49368|49318|49383.5|49303.5|49392.5|49328|49338|49274.5|185
1704289500000|2024-01-03 13:45:00|49368|49318|49438|49388|49463|49393|49363|49300.5|182
1704289800000|2024-01-03 13:50:00|49452.5|49372.5|49443|49393|49466.5|49403|49403|49339.5|197
1704290100000|2024-01-03 13:55:00|49448.5|49368.5|49488.5|49408.5|49507.5|49438|49428|49362.5|232
1704290400000|2024-01-03 14:00:00|49489.5|49409.5|49443|49393|49502.5|49438|49418|49351.5|215
1704290700000|2024-01-03 14:05:00|49459.5|49379.5|49443|49393|49477.5|49413|49432.5|49367.5|245
1704291000000|2024-01-03 14:10:00|49445|49395|49458|49378|49464|49398|49418|49352.5|159
1704291300000|2024-01-03 14:15:00|49456|49376|49413|49363|49456|49388|49413|49353.5|116
1704291600000|2024-01-03 14:20:00|49423|49343|49408|49358|49431.5|49369|49373|49307.5|176
1704291900000|2024-01-03 14:25:00|49418.5|49338.5|49387.5|49337.5|49418.5|49353|49356.5|49292|277
1704292200000|2024-01-03 14:30:00|49388|49338|49442.5|49392.5|49458|49395|49388|49328|282
1704292500000|2024-01-03 14:35:00|49441|49391|49347.5|49297.5|49442.5|49392.5|49327.5|49268|254
1704292800000|2024-01-03 14:40:00|49351.5|49301.5|49387.5|49337.5|49387.5|49337.5|49332.5|49282.5|147
1704293100000|2024-01-03 14:45:00|49388|49338|49367.5|49317.5|49424|49374|49362.5|49312.5|233
1704293400000|2024-01-03 14:50:00|49364|49314|49438|49358|49448|49368|49332.5|49272.5|220
1704293700000|2024-01-03 14:55:00|49434|49354|49434.5|49354.5|49438|49387.5|49410.5|49345|206
1704294000000|2024-01-03 15:00:00|49461.5|49381.5|49235.5|49155.5|49461.5|49381.5|49214|49147.5|501
1704294300000|2024-01-03 15:05:00|49233|49153|49287|49207|49288|49208|49212.5|49132.5|411
1704294600000|2024-01-03 15:10:00|49287.5|49207.5|49343|49263|49358|49278|49280|49200|281
1704294900000|2024-01-03 15:15:00|49338|49258|49308|49228|49368|49288|49303|49223|275
1704295200000|2024-01-03 15:20:00|49307|49227|49303|49223|49348|49268|49293|49213|242
1704295500000|2024-01-03 15:25:00|49300|49220|49314.5|49234.5|49318|49238|49288|49208|249
1704295800000|2024-01-03 15:30:00|49318|49238|49363|49283|49369|49289|49313|49233|241
1704296100000|2024-01-03 15:35:00|49363.5|49283.5|49418|49338|49448|49368|49352.5|49272.5|291
1704296400000|2024-01-03 15:40:00|49417.5|49337.5|49405.5|49325.5|49443|49363|49393|49313|264
1704296700000|2024-01-03 15:45:00|49406.5|49326.5|49403|49323|49413|49333|49390.5|49310.5|276
1704297000000|2024-01-03 15:50:00|49408|49328|49378|49298|49408|49328|49344|49264|195
1704297300000|2024-01-03 15:55:00|49382.5|49302.5|49428|49348|49438|49358|49382.5|49302.5|249
1704297600000|2024-01-03 16:00:00|49427.5|49347.5|49382.5|49302.5|49427.5|49347.5|49366.5|49286.5|241
1704297900000|2024-01-03 16:05:00|49378.5|49298.5|49378|49298|49388|49308|49363|49283|171
1704298200000|2024-01-03 16:10:00|49376.5|49296.5|49374.5|49294.5|49408|49328|49373|49293|169
1704298500000|2024-01-03 16:15:00|49373|49293|49368|49288|49393|49313|49358|49278|182
1704298800000|2024-01-03 16:20:00|49366.5|49286.5|49388|49308|49403|49323|49363|49283|187
1704299100000|2024-01-03 16:25:00|49387.5|49307.5|49398|49318|49403|49323|49378|49298|173
1704299400000|2024-01-03 16:30:00|49397.5|49317.5|49398|49318|49403|49323|49388|49308|166
1704299700000|2024-01-03 16:35:00|49395|49315|49413|49333|49413|49333|49382.5|49302.5|146
1704300000000|2024-01-03 16:40:00|49412.5|49332.5|49447.5|49367.5|49448|49368|49412.5|49332.5|150
1704300300000|2024-01-03 16:45:00|49448|49368|49433|49353|49457.5|49377.5|49427.5|49347.5|179
1704300600000|2024-01-03 16:50:00|49437.5|49357.5|49422.5|49342.5|49453|49373|49416.5|49336.5|133
1704300900000|2024-01-03 16:55:00|49427.5|49347.5|49453|49373|49453|49373|49417.5|49337.5|125
1704301200000|2024-01-03 17:00:00|49458|49378|49458|49378|49473|49393|49453|49373|117
1704301500000|2024-01-03 17:05:00|49457.5|49377.5|49473|49393|49473|49393|49457.5|49377.5|84
1704301800000|2024-01-03 17:10:00|49478|49398|49498|49418|49498|49418|49475|49395|123
1704302100000|2024-01-03 17:15:00|49500|49420|49453|49373|49503|49423|49428|49348|159
1704302400000|2024-01-03 17:20:00|49453.5|49373.5|49423|49343|49457.5|49377.5|49423|49343|106
1704302700000|2024-01-03 17:25:00|49418|49338|49455.5|49375.5|49463|49383|49418|49338|137
1704303000000|2024-01-03 17:30:00|49456.5|49376.5|49443.5|49363.5|49463|49383|49433|49353|145
1704303300000|2024-01-03 17:35:00|49444.5|49364.5|49443.5|49363.5|49458|49378|49432.5|49352.5|138
1704303600000|2024-01-03 17:40:00|49443|49363|49423|49343|49444.5|49364.5|49417.5|49337.5|140
1704303900000|2024-01-03 17:45:00|49420|49340|49443|49363|49453|49373|49418|49338|107
1704304200000|2024-01-03 17:50:00|49438|49358|49427.5|49347.5|49438|49358|49417.5|49337.5|88
1704304500000|2024-01-03 17:55:00|49428|49348|49407.5|49327.5|49438|49358|49397.5|49317.5|118
1704304800000|2024-01-03 18:00:00|49409.5|49329.5|49403|49323|49420|49340|49392.5|49312.5|107
1704305100000|2024-01-03 18:05:00|49405|49325|49398.5|49318.5|49413|49333|49392.5|49312.5|115
1704305400000|2024-01-03 18:10:00|49398|49318|49384.5|49304.5|49405|49325|49384.5|49304.5|101
1704305700000|2024-01-03 18:15:00|49383|49303|49363|49283|49403|49323|49363|49283|103
1704306000000|2024-01-03 18:20:00|49358.5|49278.5|49383|49303|49383|49303|49343|49263|125
1704306300000|2024-01-03 18:25:00|49380.5|49300.5|49358|49278|49383|49303|49352|49272|167
1704306600000|2024-01-03 18:30:00|49357.5|49277.5|49363|49283|49368|49288|49353|49273|47
1704306900000|2024-01-03 18:35:00|49363.5|49283.5|49377.5|49297.5|49383|49303|49363.5|49283.5|71
1704307200000|2024-01-03 18:40:00|49373.5|49293.5|49408|49328|49408|49328|49373.5|49293.5|119
1704307500000|2024-01-03 18:45:00|49403|49323|49383|49303|49403.5|49323.5|49381|49301|105
1704307800000|2024-01-03 18:50:00|49378|49298|49398|49318|49413|49333|49363|49283|123
1704308100000|2024-01-03 18:55:00|49394|49314|49407.5|49327.5|49410.5|49330.5|49388|49308|132
1704308400000|2024-01-03 19:00:00|49407|49327|49472.5|49392.5|49488|49408|49364|49284|423
1704308700000|2024-01-03 19:05:00|49471|49391|49423|49343|49489|49409|49408|49328|255
1704309000000|2024-01-03 19:10:00|49428|49348|49468|49388|49483|49403|49418|49338|200
1704309300000|2024-01-03 19:15:00|49473|49393|49413|49333|49478|49398|49408|49328|234
1704309600000|2024-01-03 19:20:00|49412.5|49332.5|49403|49323|49439.5|49359.5|49397.5|49317.5|233
1704309900000|2024-01-03 19:25:00|49404.5|49324.5|49318|49238|49413|49333|49313|49233|287
1704310200000|2024-01-03 19:30:00|49322.5|49242.5|49303|49223|49338|49258|49298|49218|263
1704310500000|2024-01-03 19:35:00|49302.5|49222.5|49338|49258|49348|49268|49298|49218|148
1704310800000|2024-01-03 19:40:00|49339.5|49259.5|49328.5|49248.5|49363|49283|49313|49233|178
1704311100000|2024-01-03 19:45:00|49331.5|49251.5|49348|49268|49353|49273|49323|49243|117
1704311400000|2024-01-03 19:50:00|49353|49273|49348.5|49268.5|49363.5|49283.5|49348|49268|97
1704311700000|2024-01-03 19:55:00|49349.5|49269.5|49368|49288|49368.5|49288.5|49348|49268|114
1704370200000|2024-01-04 12:10:00|49354.5|49304.5|49344.5|49294.5|49361|49311|49332|49270|107
1704370500000|2024-01-04 12:15:00|49361.5|49281.5|49364.5|49314.5|49375|49319.5|49344.5|49275|85
1704370800000|2024-01-04 12:20:00|49366|49316|49399.5|49349.5|49409.5|49359.5|49366|49316|86
1704371100000|2024-01-04 12:25:00|49382|49332|49309.5|49259.5|49401|49335|49280|49218|189
1704371400000|2024-01-04 12:30:00|49305|49255|49329.5|49279.5|49355|49289.5|49298|49239.5|131
1704371700000|2024-01-04 12:35:00|49330|49280|49400|49350|49404.5|49354.5|49326|49276|131
1704372000000|2024-01-04 12:40:00|49404.5|49354.5|49354.5|49304.5|49443|49379.5|49354.5|49300|159
1704372300000|2024-01-04 12:45:00|49349.5|49299.5|49344.5|49294.5|49390|49334.5|49339.5|49270|189
1704372600000|2024-01-04 12:50:00|49339.5|49289.5|49359.5|49309.5|49379.5|49329.5|49334.5|49284.5|125
1704372900000|2024-01-04 12:55:00|49357|49307|49366|49316|49395|49330|49339.5|49280|180
1704373200000|2024-01-04 13:00:00|49364.5|49314.5|49369.5|49319.5|49378.5|49325|49354.5|49294.5|209
1704373500000|2024-01-04 13:05:00|49366|49316|49329.5|49279.5|49366|49316|49301|49239|164
1704373800000|2024-01-04 13:10:00|49334.5|49284.5|49357|49277|49369.5|49305|49327|49265|146
1704374100000|2024-01-04 13:15:00|49361|49281|49370|49290|49410|49355|49349.5|49281|247
1704374400000|2024-01-04 13:20:00|49369|49289|49354.5|49304.5|49395|49338|49334.5|49284.5|194
1704374700000|2024-01-04 13:25:00|49359.5|49309.5|49360|49280|49364.5|49314.5|49317|49257|203
1704375000000|2024-01-04 13:30:00|49382|49302|49414.5|49364.5|49455|49389.5|49369.5|49292|357
1704375300000|2024-01-04 13:35:00|49416.5|49366.5|49434|49384|49434.5|49384.5|49413|49346|247
1704375600000|2024-01-04 13:40:00|49434.5|49384.5|49479|49429|49479.5|49429.5|49428.5|49378.5|216
1704375900000|2024-01-04 13:45:00|49479.5|49429.5|49467|49417|49516|49459.5|49452|49391|241
1704376200000|2024-01-04 13:50:00|49468|49418|49439.5|49389.5|49474.5|49424.5|49439.5|49389.5|201
1704376500000|2024-01-04 13:55:00|49441|49391|49454.5|49404.5|49459|49404.5|49419.5|49369.5|123
1704376800000|2024-01-04 14:00:00|49453|49403|49454.5|49404.5|49474|49404.5|49409.5|49339|200
1704377100000|2024-01-04 14:05:00|49449.5|49399.5|49481|49431|49499|49434.5|49439.5|49389|193
1704377400000|2024-01-04 14:10:00|49484.5|49434.5|49547|49497|49580|49515|49463|49413|205
1704377700000|2024-01-04 14:15:00|49544.5|49494.5|49532|49482|49559|49504.5|49519.5|49469.5|154
1704378000000|2024-01-04 14:20:00|49533.5|49483.5|49557|49477|49571.5|49507.5|49524.5|49474|200
1704378300000|2024-01-04 14:25:00|49559|49479|49576|49526|49604|49549.5|49559|49479|168
1704378600000|2024-01-04 14:30:00|49577|49527|49545|49495|49581|49531|49524.5|49474|224
1704378900000|2024-01-04 14:35:00|49544.5|49494.5|49524.5|49474.5|49549.5|49499.5|49489|49424|182
1704379200000|2024-01-04 14:40:00|49526|49476|49539|49459|49554.5|49486.5|49502|49447.5|170
1704379500000|2024-01-04 14:45:00|49542.5|49462.5|49605|49525|49605|49540|49526.5|49459|239
1704379800000|2024-01-04 14:50:00|49604.5|49524.5|49534.5|49484.5|49605|49534.5|49524|49464.5|207
1704380100000|2024-01-04 14:55:00|49534|49484|49530|49480|49555|49494.5|49494.5|49444.5|242
1704380400000|2024-01-04 15:00:00|49529.5|49479.5|49479|49429|49534.5|49484.5|49474|49409|237
1704380700000|2024-01-04 15:05:00|49474.5|49424.5|49469.5|49419.5|49494.5|49444.5|49469.5|49419.5|185
1704381000000|2024-01-04 15:10:00|49466.5|49416.5|49449.5|49399.5|49479|49424.5|49439.5|49389|217
1704381300000|2024-01-04 15:15:00|49449|49399|49459.5|49409.5|49474.5|49424.5|49444|49394|236
1704381600000|2024-01-04 15:20:00|49460|49410|49459.5|49409.5|49479|49418|49449|49384|191
1704381900000|2024-01-04 15:25:00|49460|49410|49439.5|49389.5|49474.5|49424.5|49439.5|49389.5|168
1704382200000|2024-01-04 15:30:00|49440|49390|49408.5|49328.5|49440|49390|49389|49309|154
1704382500000|2024-01-04 15:35:00|49407.5|49327.5|49389.5|49339.5|49414|49346|49384.5|49309|144
1704382800000|2024-01-04 15:40:00|49384.5|49334.5|49394.5|49344.5|49414|49359.5|49384.5|49329|117
1704383100000|2024-01-04 15:45:00|49394|49344|49389|49309|49409|49345|49363.5|49283.5|117
1704383400000|2024-01-04 15:50:00|49394|49314|49409.5|49359.5|49424.5|49374.5|49393.5|49313.5|156
1704383700000|2024-01-04 15:55:00|49406|49356|49384|49334|49424.5|49364.5|49374|49303.5|178
1704384000000|2024-01-04 16:00:00|49379.5|49329.5|49379.5|49329.5|49409|49340.5|49354|49274|202
1704384300000|2024-01-04 16:05:00|49381|49331|49379|49299|49389|49334.5|49368|49288|130
1704384600000|2024-01-04 16:10:00|49379.5|49299.5|49334.5|49284.5|49379.5|49312|49329.5|49279.5|137
1704384900000|2024-01-04 16:15:00|49336.5|49286.5|49344.5|49294.5|49349.5|49299.5|49324.5|49259|154
1704385200000|2024-01-04 16:20:00|49344|49294|49319.5|49269.5|49344.5|49294.5|49297|49239|188
1704385500000|2024-01-04 16:25:00|49316.5|49266.5|49350.5|49270.5|49350.5|49284.5|49304.5|49254.5|106
1704385800000|2024-01-04 16:30:00|49349|49269|49339.5|49289.5|49359.5|49309.5|49336.5|49264|71
1704386100000|2024-01-04 16:35:00|49335|49285|49311|49261|49339.5|49289.5|49299.5|49249.5|103
1704386400000|2024-01-04 16:40:00|49309.5|49259.5|49339.5|49289.5|49349.5|49299.5|49309|49259|129
1704386700000|2024-01-04 16:45:00|49334.5|49284.5|49349.5|49299.5|49349.5|49299.5|49319|49269|86
1704387000000|2024-01-04 16:50:00|49353|49303|49361.5|49281.5|49374.5|49321.5|49353|49279.5|168
1704387300000|2024-01-04 16:55:00|49364.5|49284.5|49409|49329|49419|49344|49342|49272.5|98
1704387600000|2024-01-04 17:00:00|49394.5|49344.5|49399|49319|49424|49359.5|49389.5|49319|99
1704387900000|2024-01-04 17:05:00|49394|49314|49374|49294|49399|49329.5|49359.5|49289|150
1704388200000|2024-01-04 17:10:00|49372|49292|49369|49289|49374|49294|49357.5|49277.5|51
1704388500000|2024-01-04 17:15:00|49369.5|49289.5|49344.5|49294.5|49369.5|49304.5|49344.5|49279|49
1704388800000|2024-01-04 17:20:00|49349.5|49299.5|49349.5|49299.5|49394|49329.5|49348|49298|127
1704389100000|2024-01-04 17:25:00|49349|49299|49344|49294|49364.5|49314.5|49338|49288|108
1704389400000|2024-01-04 17:30:00|49344.5|49294.5|49329.5|49279.5|49364.5|49314.5|49324.5|49274.5|129
1704389700000|2024-01-04 17:35:00|49334.5|49284.5|49329.5|49279.5|49354.5|49304.5|49329.5|49279.5|123
1704390000000|2024-01-04 17:40:00|49328.5|49278.5|49364|49314|49379.5|49314|49328.5|49274|83
1704390300000|2024-01-04 17:45:00|49379.5|49299.5|49364|49314|49389.5|49324|49354|49294.5|91
1704390600000|2024-01-04 17:50:00|49379.5|49299.5|49379|49329|49399.5|49334|49364|49299.5|131
1704390900000|2024-01-04 17:55:00|49396.5|49316.5|49359|49309|49409.5|49344|49359|49297.5|83
1704391200000|2024-01-04 18:00:00|49362|49312|49344|49294|49379.5|49314|49344|49276.5|73
1704391500000|2024-01-04 18:05:00|49361.5|49281.5|49354|49304|49364.5|49304|49344|49279.5|84
1704391800000|2024-01-04 18:10:00|49370.5|49290.5|49339|49289|49388.5|49324|49334|49270.5|146
1704392100000|2024-01-04 18:15:00|49344|49294|49349|49299|49374.5|49311|49339|49274.5|87
1704392400000|2024-01-04 18:20:00|49354|49304|49349|49299|49363.5|49304|49339|49274.5|78
1704392700000|2024-01-04 18:25:00|49368.5|49288.5|49349|49299|49374.5|49309|49349|49284.5|43
1704393000000|2024-01-04 18:30:00|49347|49297|49334|49284|49364.5|49299|49329|49269.5|122
1704393300000|2024-01-04 18:35:00|49350.5|49270.5|49354|49304|49374.5|49309|49329|49264.5|95
1704393600000|2024-01-04 18:40:00|49349|49299|49359|49309|49374.5|49309|49344|49281.5|79
1704393900000|2024-01-04 18:45:00|49354|49304|49364|49314|49383.5|49319|49354|49286.5|44
1704394200000|2024-01-04 18:50:00|49359|49309|49349|49299|49369.5|49309|49339|49277.5|53
1704394500000|2024-01-04 18:55:00|49346|49296|49329|49279|49359.5|49296|49314|49254.5|56
1704394800000|2024-01-04 19:00:00|49334|49284|49334|49284|49356.5|49291|49328|49264.5|117
1704395100000|2024-01-04 19:05:00|49349.5|49269.5|49354.5|49274.5|49359.5|49294|49329|49264.5|82
1704395400000|2024-01-04 19:10:00|49339|49289|49359|49309|49378.5|49314|49339|49274.5|102
1704395700000|2024-01-04 19:15:00|49374.5|49294.5|49349|49299|49374.5|49309|49344|49279.5|86
1704396000000|2024-01-04 19:20:00|49354|49304|49354|49304|49374.5|49309|49344|49279.5|78
1704396300000|2024-01-04 19:25:00|49368.5|49288.5|49370|49320|49384.5|49320|49349|49284.5|128
1704396600000|2024-01-04 19:30:00|49381.5|49301.5|49365|49315|49384.5|49320|49360|49297.5|58
1704396900000|2024-01-04 19:35:00|49370|49320|49345|49295|49370|49320|49332|49269.5|97
1704397200000|2024-01-04 19:40:00|49358.5|49278.5|49345|49295|49359.5|49295|49334|49269.5|42
1704397500000|2024-01-04 19:45:00|49341|49291|49330|49280|49359.5|49295|49325|49261.5|83
1704397800000|2024-01-04 19:50:00|49327|49277|49320|49270|49349.5|49285|49319|49254.5|87
1704398100000|2024-01-04 19:55:00|49319|49269|49305|49255|49334.5|49270|49292|49229.5|60
1704456600000|2024-01-05 12:10:00|49312|49262|49272|49222|49324.5|49262|49272|49207.5|128
1704456900000|2024-01-05 12:15:00|49288.5|49208.5|49336.5|49256.5|49353.5|49277|49271.5|49208.5|143
1704457200000|2024-01-05 12:20:00|49322|49272|49327|49277|49355.5|49287|49317|49251.5|109
1704457500000|2024-01-05 12:25:00|49329|49279|49351.5|49271.5|49353.5|49287|49327|49261.5|127
1704457800000|2024-01-05 12:30:00|49337|49287|49372.5|49292.5|49386.5|49322|49337|49275.5|122
1704458100000|2024-01-05 12:35:00|49357|49307|49367|49317|49381.5|49317|49342|49276.5|112
1704458400000|2024-01-05 12:40:00|49381.5|49301.5|49412|49362|49426.5|49362|49362|49296.5|176
1704458700000|2024-01-05 12:45:00|49426.5|49346.5|49471.5|49391.5|49471.5|49412|49397|49331.5|126
1704459000000|2024-01-05 12:50:00|49457|49407|49452|49402|49513|49447|49447|49382|155
1704459300000|2024-01-05 12:55:00|49466.5|49386.5|49437|49357|49466.5|49402|49426|49347|103
1704459600000|2024-01-05 13:00:00|49438|49358|49452|49402|49487.5|49427|49432|49354|156
1704459900000|2024-01-05 13:05:00|49467.5|49387.5|49437|49387|49480.5|49407|49432|49366.5|199
1704460200000|2024-01-05 13:10:00|49451.5|49371.5|49392|49342|49451.5|49387|49392|49332.5|204
1704460500000|2024-01-05 13:15:00|49387|49337|49397|49347|49417.5|49357|49382|49317.5|201
1704460800000|2024-01-05 13:20:00|49412.5|49332.5|49377|49327|49412.5|49347|49357|49291.5|208
1704461100000|2024-01-05 13:25:00|49391.5|49311.5|49366|49295|49402.5|49342|49352|49279|235
1704461400000|2024-01-05 13:30:00|49495|49398|49468.5|49388.5|49645.5|49562|49388.5|49308.5|632
1704461700000|2024-01-05 13:35:00|49464.5|49384.5|49438|49358|49521|49441|49417|49337|543
1704462000000|2024-01-05 13:40:00|49444|49364|49321|49241|49482|49402|49301|49221|504
1704462300000|2024-01-05 13:45:00|49324.5|49244.5|49296.5|49216.5|49346.5|49283|49280.5|49200.5|499
1704462600000|2024-01-05 13:50:00|49296|49216|49161.5|49081.5|49296|49216|49146|49066|442
1704462900000|2024-01-05 13:55:00|49163|49083|49171|49121|49213.5|49137|49156|49076|352
1704463200000|2024-01-05 14:00:00|49183.5|49103.5|49163.5|49083.5|49196|49131|49136|49072.5|357
1704463500000|2024-01-05 14:05:00|49170.5|49090.5|49166|49116|49180.5|49116|49121|49057.5|351
1704463800000|2024-01-05 14:10:00|49176.5|49096.5|49206.5|49126.5|49211.5|49131.5|49141|49076.5|277
1704464100000|2024-01-05 14:15:00|49208.5|49128.5|49141|49091|49215.5|49146|49126|49060.5|318
1704464400000|2024-01-05 14:20:00|49144|49094|49114|49064|49162|49096.5|49081|49016.5|321
1704464700000|2024-01-05 14:25:00|49116|49066|49080.5|49000.5|49136.5|49071|49056|48990.5|207
1704465000000|2024-01-05 14:30:00|49079.5|48999.5|49055|49005|49105.5|49041|49041|48978.5|335
1704465300000|2024-01-05 14:35:00|49051|49001|49101|49051|49111.5|49051|49051|48986.5|280
1704465600000|2024-01-05 14:40:00|49120|49040|49046|48996|49150.5|49086|49046|48982.5|275
1704465900000|2024-01-05 14:45:00|49062.5|48982.5|49056|49006|49080.5|49019|49016|48952.5|228
1704466200000|2024-01-05 14:50:00|49071.5|48991.5|49061|49011|49091.5|49026|49046|48983.5|246
1704466500000|2024-01-05 14:55:00|49082.5|49002.5|49056.5|48976.5|49085.5|49021|49041|48972|214
1704466800000|2024-01-05 15:00:00|49026.5|48946.5|48929.5|48849.5|49026.5|48946.5|48890|48821.5|584
1704467100000|2024-01-05 15:05:00|48926.5|48846.5|48891.5|48811.5|48954.5|48891|48891.5|48811.5|451
1704467400000|2024-01-05 15:10:00|48893.5|48813.5|48881|48831|48913|48841|48846|48776.5|439
1704467700000|2024-01-05 15:15:00|48895.5|48815.5|48921.5|48871.5|48936.5|48871.5|48876|48811.5|393
1704468000000|2024-01-05 15:20:00|48916.5|48866.5|48926.5|48876.5|48955.5|48886.5|48906.5|48838.5|336
1704468300000|2024-01-05 15:25:00|48941.5|48861.5|48936.5|48886.5|48966.5|48901.5|48916.5|48851.5|274
1704468600000|2024-01-05 15:30:00|48931.5|48881.5|48949.5|48869.5|48966.5|48901.5|48921.5|48853|261
1704468900000|2024-01-05 15:35:00|48948.5|48868.5|48951.5|48901.5|48964.5|48901.5|48926.5|48861.5|280
1704469200000|2024-01-05 15:40:00|48946.5|48896.5|48941.5|48891.5|48980.5|48916.5|48926.5|48861.5|279
1704469500000|2024-01-05 15:45:00|48956.5|48876.5|48975.5|48895.5|48981|48911.5|48931.5|48866|231
1704469800000|2024-01-05 15:50:00|48953.5|48903.5|48951.5|48901.5|48994.5|48931.5|48946.5|48880.5|214
1704470100000|2024-01-05 15:55:00|48967.5|48887.5|48969.5|48889.5|48983.5|48917.5|48946.5|48882.5|162
1704470400000|2024-01-05 16:00:00|48966.5|48886.5|48993.5|48943.5|49016.5|48951.5|48956.5|48886.5|222
1704470700000|2024-01-05 16:05:00|49007.5|48927.5|48991|48911|49015.5|48951.5|48981.5|48911|239
1704471000000|2024-01-05 16:10:00|48994|48914|48948.5|48868.5|48994|48926.5|48936.5|48868.5|164
1704471300000|2024-01-05 16:15:00|48949.5|48869.5|48961.5|48911.5|48974.5|48913.5|48921.5|48858.5|192
1704471600000|2024-01-05 16:20:00|48981.5|48901.5|48946.5|48896.5|48993.5|48931.5|48941.5|48877.5|212
1704471900000|2024-01-05 16:25:00|48961.5|48881.5|48952.5|48872.5|48971.5|48906.5|48936.5|48872.5|197
1704472200000|2024-01-05 16:30:00|48936.5|48886.5|48931.5|48881.5|48956.5|48891.5|48926.5|48861.5|187
1704472500000|2024-01-05 16:35:00|48946.5|48866.5|48956.5|48906.5|48974.5|48911.5|48931.5|48866.5|139
1704472800000|2024-01-05 16:40:00|48974.5|48894.5|48986.5|48936.5|48997.5|48938.5|48956.5|48891.5|151
1704473100000|2024-01-05 16:45:00|48983.5|48933.5|48996.5|48946.5|49021.5|48956.5|48981.5|48916.5|96
1704473400000|2024-01-05 16:50:00|48991.5|48941.5|49001.5|48951.5|49015.5|48951.5|48978.5|48917.5|98
1704473700000|2024-01-05 16:55:00|49003.5|48953.5|48986.5|48936.5|49026.5|48962.5|48986.5|48931.5|83
1704474000000|2024-01-05 17:00:00|48987.5|48937.5|48966.5|48916.5|49016|48946.5|48966.5|48901.5|113
1704474300000|2024-01-05 17:05:00|48982.5|48902.5|48991.5|48941.5|49021.5|48956.5|48961.5|48896.5|134
1704474600000|2024-01-05 17:10:00|49006.5|48926.5|48956.5|48906.5|49015.5|48951.5|48951.5|48886.5|186
1704474900000|2024-01-05 17:15:00|48972.5|48892.5|49007.5|48927.5|49008.5|48941.5|48951.5|48886.5|172
1704475200000|2024-01-05 17:20:00|48996.5|48946.5|49006|48926|49016.5|48946.5|48966.5|48901.5|133
1704475500000|2024-01-05 17:25:00|49001|48921|49026|48946|49029|48949|48991|48911|89
1704475800000|2024-01-05 17:30:00|49029|48949|49031.5|48981.5|49047|48981.5|49011|48931|166
1704476100000|2024-01-05 17:35:00|49026.5|48976.5|49006.5|48956.5|49045.5|48977.5|49001.5|48936.5|169
1704476400000|2024-01-05 17:40:00|49018.5|48938.5|48986.5|48936.5|49019.5|48951.5|48985.5|48919.5|164
1704476700000|2024-01-05 17:45:00|49002.5|48922.5|49011.5|48961.5|49036.5|48971.5|48986.5|48916|105
1704477000000|2024-01-05 17:50:00|49006.5|48956.5|49006.5|48956.5|49046.5|48981.5|49005.5|48940.5|127
1704477300000|2024-01-05 17:55:00|49021.5|48941.5|49016.5|48966.5|49032.5|48968.5|49001.5|48936.5|145
1704477600000|2024-01-05 18:00:00|49011.5|48961.5|49021.5|48971.5|49040.5|48976.5|49011.5|48946.5|126
1704477900000|2024-01-05 18:05:00|49036.5|48956.5|49031.5|48981.5|49046.5|48981.5|49011.5|48946.5|120
1704478200000|2024-01-05 18:10:00|49034.5|48984.5|49031.5|48981.5|49050.5|48986.5|49021.5|48957.5|112
1704478500000|2024-01-05 18:15:00|49046.5|48966.5|49031.5|48981.5|49050.5|48987.5|49026.5|48961.5|83
1704478800000|2024-01-05 18:20:00|49028.5|48978.5|49006.5|48956.5|49045.5|48978.5|49006.5|48942.5|88
1704479100000|2024-01-05 18:25:00|49021.5|48941.5|48956.5|48906.5|49022.5|48956.5|48954.5|48895.5|117
1704479400000|2024-01-05 18:30:00|48970.5|48890.5|48941.5|48891.5|48970.5|48897.5|48911.5|48846|214
1704479700000|2024-01-05 18:35:00|48942.5|48892.5|48945.5|48865.5|48959.5|48892.5|48921.5|48858.5|143
1704480000000|2024-01-05 18:40:00|48931.5|48881.5|48937.5|48857.5|48950.5|48886.5|48913.5|48850.5|110
1704480300000|2024-01-05 18:45:00|48921.5|48871.5|48951.5|48871.5|48951.5|48886.5|48911|48846.5|96
1704480600000|2024-01-05 18:50:00|48936.5|48886.5|48916.5|48866.5|48951.5|48886.5|48911.5|48846.5|85
1704480900000|2024-01-05 18:55:00|48930.5|48850.5|48962.5|48882.5|48966.5|48901.5|48906.5|48841.5|129
1704481200000|2024-01-05 19:00:00|48961.5|48881.5|48936.5|48886.5|48963.5|48901.5|48936.5|48866.5|80
1704481500000|2024-01-05 19:05:00|48938.5|48888.5|48926.5|48876.5|48951.5|48888.5|48926.5|48861.5|114
1704481800000|2024-01-05 19:10:00|48921.5|48871.5|48921.5|48871.5|48935.5|48876.5|48911.5|48847.5|112
1704482100000|2024-01-05 19:15:00|48935.5|48855.5|48931.5|48881.5|48966.5|48903.5|48921.5|48855.5|98
1704482400000|2024-01-05 19:20:00|48936.5|48886.5|48956.5|48906.5|48976.5|48911.5|48931.5|48866.5|133
1704482700000|2024-01-05 19:25:00|48958.5|48908.5|48967.5|48887.5|48976.5|48911.5|48951.5|48886.5|120
1704483000000|2024-01-05 19:30:00|48970.5|48890.5|48951.5|48901.5|48976.5|48911.5|48946.5|48882.5|94
1704483300000|2024-01-05 19:35:00|48965.5|48885.5|48956.5|48906.5|48975.5|48911.5|48946.5|48879.5|71
1704483600000|2024-01-05 19:40:00|48958.5|48908.5|48961.5|48911.5|48988.5|48926.5|48950.5|48885.5|128
1704483900000|2024-01-05 19:45:00|48976.5|48896.5|48966.5|48916.5|48989.5|48926.5|48961.5|48896.5|65
1704484200000|2024-01-05 19:50:00|48967.5|48917.5|48966.5|48916.5|48986.5|48921.5|48961.5|48900.5|81
1704484500000|2024-01-05 19:55:00|48963.5|48913.5|48956.5|48906.5|48981.5|48916.5|48951.5|48888.5|115
1704715800000|2024-01-08 12:10:00|49025|48925|49049|48945|49057|48965|49012|48908|157
1704716100000|2024-01-08 12:15:00|49048|48944|49104.5|49024.5|49119.5|49040|49040|48944|150
1704716400000|2024-01-08 12:20:00|49105|49025|49135|49055|49143.5|49076|49070|49005.5|102
1704716700000|2024-01-08 12:25:00|49134|49054|49175|49125|49199.5|49135|49134|49054|207
1704717000000|2024-01-08 12:30:00|49187.5|49107.5|49160|49110|49197.5|49130|49135|49074.5|164
1704717300000|2024-01-08 12:35:00|49155|49105|49185|49135|49222|49162|49155|49090.5|184
1704717600000|2024-01-08 12:40:00|49195.5|49115.5|49170|49120|49195.5|49130|49150|49085.5|150
1704717900000|2024-01-08 12:45:00|49185.5|49105.5|49085|49035|49187.5|49120|49075|49010|159
1704718200000|2024-01-08 12:50:00|49080|49030|49140|49090|49155.5|49095|49080|49013.5|208
1704718500000|2024-01-08 12:55:00|49156.5|49076.5|49195|49145|49209.5|49145|49129|49065.5|184
1704718800000|2024-01-08 13:00:00|49205.5|49125.5|49185.5|49105.5|49209.5|49145|49140|49077.5|219
1704719100000|2024-01-08 13:05:00|49186.5|49106.5|49180|49130|49205|49140|49130|49065.5|188
1704719400000|2024-01-08 13:10:00|49194.5|49114.5|49175|49125|49204.5|49141|49125|49065|143
1704719700000|2024-01-08 13:15:00|49190.5|49110.5|49160|49110|49190.5|49125|49145|49080.5|127
1704720000000|2024-01-08 13:20:00|49159.5|49109.5|49149.5|49099.5|49170.5|49120.5|49135|49085|219
1704720300000|2024-01-08 13:25:00|49150|49100|49140|49090|49155|49105|49132.5|49082.5|175
1704720600000|2024-01-08 13:30:00|49135|49085|49110|49060|49136.5|49086.5|49089.5|49031|196
1704720900000|2024-01-08 13:35:00|49100|49050|49120|49070|49132|49082|49074.5|49024.5|154
1704721200000|2024-01-08 13:40:00|49125|49075|49130|49080|49142|49092|49109.5|49059.5|159
1704721500000|2024-01-08 13:45:00|49130.5|49080.5|49150|49100|49165|49115|49130|49080|139
1704721800000|2024-01-08 13:50:00|49147|49097|49130|49080|49150|49100|49122|49072|164
1704722100000|2024-01-08 13:55:00|49131.5|49081.5|49125|49075|49160|49110|49124.5|49074.5|193
1704722400000|2024-01-08 14:00:00|49119.5|49069.5|49084.5|49034.5|49121.5|49071.5|49072.5|49015|264
1704722700000|2024-01-08 14:05:00|49102|49022|49075|49025|49104|49050|49059|48995|219
1704723000000|2024-01-08 14:10:00|49073.5|49023.5|49075|49025|49078.5|49028.5|49045|48995|168
1704723300000|2024-01-08 14:15:00|49080|49030|49070|49020|49080|49030|49054.5|49004.5|133
1704723600000|2024-01-08 14:20:00|49070.5|49020.5|49040.5|48990.5|49085.5|49035.5|49035|48985|169
1704723900000|2024-01-08 14:25:00|49040|48990|49010|48960|49040|48990|49004.5|48954.5|171
1704724200000|2024-01-08 14:30:00|49015|48965|48970|48920|49025|48975|48969.5|48919.5|244
1704724500000|2024-01-08 14:35:00|48966.5|48916.5|49010|48960|49025|48975|48959.5|48909.5|203
1704724800000|2024-01-08 14:40:00|49015|48965|49010|48960|49035|48985|48988.5|48938.5|269
1704725100000|2024-01-08 14:45:00|49009.5|48959.5|48975|48925|49021|48960|48952.5|48902.5|240
1704725400000|2024-01-08 14:50:00|48970|48920|48974.5|48924.5|48995|48945|48955.5|48905.5|191
1704725700000|2024-01-08 14:55:00|48975.5|48925.5|48970|48920|48995|48945|48964.5|48900|169
1704726000000|2024-01-08 15:00:00|48975|48925|48990.5|48940.5|49031|48981|48964.5|48914.5|193
1704726300000|2024-01-08 15:05:00|48990|48940|48985|48935|49008|48950|48970|48906|196
1704726600000|2024-01-08 15:10:00|48998|48918|49005|48955|49020|48970|48975|48912|135
1704726900000|2024-01-08 15:15:00|49004|48954|49020|48970|49025|48975|49000|48950|164
1704727200000|2024-01-08 15:20:00|49020.5|48970.5|49055|49005|49070|49020|49017|48967|100
1704727500000|2024-01-08 15:25:00|49055.5|49005.5|49015|48965|49065|49015|49000|48950|147
1704727800000|2024-01-08 15:30:00|49014.5|48964.5|49020|48970|49025|48975|49003.5|48953.5|170
1704728100000|2024-01-08 15:35:00|49025|48975|49007.5|48957.5|49025|48975|48985|48935|131
1704728400000|2024-01-08 15:40:00|49010|48960|48985|48935|49017.5|48967.5|48979.5|48929.5|171
1704728700000|2024-01-08 15:45:00|48980|48930|48970|48920|48992.5|48942.5|48964.5|48914.5|162
1704729000000|2024-01-08 15:50:00|48969.5|48919.5|48970|48920|48975|48925|48954.5|48904.5|139
1704729300000|2024-01-08 15:55:00|48969|48919|48935|48885|48980|48930|48935|48885|145
1704729600000|2024-01-08 16:00:00|48933|48883|48975|48925|48980|48930|48928.5|48875|166
1704729900000|2024-01-08 16:05:00|48974.5|48924.5|48950|48900|48975|48925|48944.5|48894.5|215
1704730200000|2024-01-08 16:10:00|48945|48895|48945|48895|48968|48910|48935|48885|160
1704730500000|2024-01-08 16:15:00|48949.5|48899.5|48940|48890|48962.5|48912.5|48940|48890|122
1704730800000|2024-01-08 16:20:00|48934.5|48884.5|48955|48905|48975|48915|48930|48879|161
1704731100000|2024-01-08 16:25:00|48954|48904|48930|48880|48968|48905|48930|48869|73
1704731400000|2024-01-08 16:30:00|48925|48875|48909.5|48859.5|48949|48890|48904|48854|80
1704731700000|2024-01-08 16:35:00|48910|48860|48903.5|48853.5|48928.5|48865|48884.5|48819.5|91
1704732000000|2024-01-08 16:40:00|48899.5|48849.5|48884.5|48834.5|48899.5|48849.5|48869.5|48819.5|93
1704732300000|2024-01-08 16:45:00|48881.5|48831.5|48920|48870|48922.5|48870|48874.5|48820|39
1704732600000|2024-01-08 16:50:00|48919.5|48869.5|48949.5|48899.5|48949.5|48899.5|48910|48843.5|69
1704732900000|2024-01-08 16:55:00|48944.5|48894.5|48949.5|48899.5|48964.5|48914.5|48939.5|48889.5|76
1704733200000|2024-01-08 17:00:00|48952.5|48902.5|48934.5|48884.5|48959.5|48909.5|48934|48884|108
1704733500000|2024-01-08 17:05:00|48936.5|48886.5|48944.5|48894.5|48949.5|48899.5|48929.5|48879.5|91
1704733800000|2024-01-08 17:10:00|48940.5|48890.5|48939.5|48889.5|48959.5|48909.5|48934.5|48884.5|63
1704734100000|2024-01-08 17:15:00|48940.5|48890.5|48964.5|48914.5|48964.5|48914.5|48934.5|48884.5|80
1704734400000|2024-01-08 17:20:00|48963.5|48913.5|48989.5|48939.5|49004.5|48954.5|48963.5|48913.5|96
1704734700000|2024-01-08 17:25:00|48990.5|48940.5|48995.5|48945.5|49004.5|48954.5|48984.5|48934.5|112
1704735000000|2024-01-08 17:30:00|48994.5|48944.5|48989.5|48939.5|49004.5|48954.5|48989.5|48939.5|63
1704735300000|2024-01-08 17:35:00|48987.5|48937.5|48974.5|48924.5|48997|48945|48969.5|48917|56
1704735600000|2024-01-08 17:40:00|48975.5|48925.5|48985.5|48935.5|48989.5|48939.5|48974.5|48924.5|45
1704735900000|2024-01-08 17:45:00|48986.5|48936.5|48984.5|48934.5|48994.5|48944.5|48979.5|48929.5|65
1704736200000|2024-01-08 17:50:00|48980.5|48930.5|49014|48934|49014|48955|48979.5|48920|53
1704736500000|2024-01-08 17:55:00|49000|48950|48974.5|48924.5|49017|48957|48960|48889.5|89
1704736800000|2024-01-08 18:00:00|48969.5|48919.5|48929.5|48879.5|48974.5|48924.5|48929.5|48879.5|113
1704737100000|2024-01-08 18:05:00|48930.5|48880.5|48944.5|48894.5|48949.5|48899.5|48922.5|48872.5|67
1704737400000|2024-01-08 18:10:00|48943.5|48893.5|48954.5|48904.5|48954.5|48904.5|48934.5|48884.5|59
1704737700000|2024-01-08 18:15:00|48949.5|48899.5|48904.5|48854.5|48954.5|48904.5|48904.5|48854.5|73
1704738000000|2024-01-08 18:20:00|48905.5|48855.5|48880.5|48830.5|48909.5|48859.5|48879.5|48829.5|62
1704738300000|2024-01-08 18:25:00|48879.5|48829.5|48879.5|48829.5|48905.5|48855.5|48878.5|48828.5|98
1704738600000|2024-01-08 18:30:00|48878.5|48828.5|48844.5|48794.5|48889.5|48839.5|48839.5|48789.5|69
1704738900000|2024-01-08 18:35:00|48839.5|48789.5|48889.5|48839.5|48889.5|48839.5|48839.5|48789.5|61
1704739200000|2024-01-08 18:40:00|48892.5|48842.5|48919.5|48869.5|48926.5|48876.5|48892.5|48842.5|74
1704739500000|2024-01-08 18:45:00|48923.5|48873.5|48924.5|48874.5|48924.5|48874.5|48914.5|48864.5|44
1704739800000|2024-01-08 18:50:00|48931.5|48881.5|48929.5|48879.5|48940.5|48890.5|48919.5|48869.5|44
1704740100000|2024-01-08 18:55:00|48926.5|48876.5|48949.5|48899.5|48954.5|48904.5|48924.5|48874.5|74
1704740400000|2024-01-08 19:00:00|48946.5|48896.5|48934.5|48884.5|48951.5|48901.5|48929.5|48879.5|62
1704740700000|2024-01-08 19:05:00|48935.5|48885.5|48929.5|48879.5|48939.5|48889.5|48921.5|48871.5|26
1704741000000|2024-01-08 19:10:00|48926.5|48876.5|48905.5|48855.5|48929.5|48879.5|48904.5|48854.5|56
1704741300000|2024-01-08 19:15:00|48906.5|48856.5|48935.5|48885.5|48935.5|48885.5|48905.5|48855.5|95
1704741600000|2024-01-08 19:20:00|48930.5|48880.5|48920.5|48870.5|48935.5|48885.5|48920.5|48870.5|44
1704741900000|2024-01-08 19:25:00|48919.5|48869.5|48925.5|48875.5|48925.5|48875.5|48915.5|48865.5|45
1704742200000|2024-01-08 19:30:00|48924.5|48874.5|48915.5|48865.5|48925.5|48875.5|48905.5|48855.5|65
1704742500000|2024-01-08 19:35:00|48920.5|48870.5|48920.5|48870.5|48925.5|48875.5|48910.5|48860.5|45
1704742800000|2024-01-08 19:40:00|48924.5|48874.5|48905.5|48855.5|48925.5|48875.5|48898.5|48848.5|48
1704743100000|2024-01-08 19:45:00|48907.5|48857.5|48885.5|48835.5|48910.5|48860.5|48885.5|48835.5|61
1704743400000|2024-01-08 19:50:00|48890.5|48840.5|48895.5|48845.5|48900.5|48850.5|48885.5|48835.5|38
1704743700000|2024-01-08 19:55:00|48892.5|48842.5|48895.5|48845.5|48895.5|48845.5|48884.5|48834.5|36
1704802200000|2024-01-09 12:10:00|48995|48945|48980|48930|48995|48945|48975|48925|43
1704802500000|2024-01-09 12:15:00|48978|48928|49005|48955|49005|48955|48955|48905|118
1704802800000|2024-01-09 12:20:00|49006.5|48956.5|48980|48930|49010|48960|48965|48915|102
1704803100000|2024-01-09 12:25:00|48979.5|48929.5|49015|48965|49030|48975|48975|48925|57
1704803400000|2024-01-09 12:30:00|49020|48970|49035|48985|49072.5|49005.5|49010|48951|97
1704803700000|2024-01-09 12:35:00|49040|48990|48985|48935|49040|48990|48970|48900.5|124
1704804000000|2024-01-09 12:40:00|48980|48930|49045|48995|49055|49005|48980|48930|75
1704804300000|2024-01-09 12:45:00|49040.5|48990.5|49070|49020|49075|49020.5|49040|48981|119
1704804600000|2024-01-09 12:50:00|49065|49015|49044|48994|49071|49021|49040|48990|67
1704804900000|2024-01-09 12:55:00|49045|48995|49028|48978|49060.5|49010.5|49025|48975|155
1704805200000|2024-01-09 13:00:00|49025|48975|49060|49010|49075.5|49020|49010|48947|109
1704805500000|2024-01-09 13:05:00|49063|49013|49065|49015|49092|49042|49063|49013|116
1704805800000|2024-01-09 13:10:00|49063|49013|49090|49040|49115|49065|49060|49010|157
1704806100000|2024-01-09 13:15:00|49091.5|49041.5|49095|49045|49113|49063|49075|49025|124
1704806400000|2024-01-09 13:20:00|49093|49043|49130.5|49080.5|49130.5|49080.5|49090|49038|111
1704806700000|2024-01-09 13:25:00|49125|49075|49120|49070|49145|49085|49105|49055|160
1704807000000|2024-01-09 13:30:00|49118.5|49068.5|49105.5|49055.5|49130.5|49080.5|49105|49045|126
1704807300000|2024-01-09 13:35:00|49105|49055|49075|49025|49125.5|49075.5|49075|49025|187
1704807600000|2024-01-09 13:40:00|49080|49030|49090|49040|49106.5|49056.5|49075|49025|191
1704807900000|2024-01-09 13:45:00|49087.5|49037.5|49070|49020|49095.5|49045.5|49070|49020|159
1704808200000|2024-01-09 13:50:00|49072|49022|49088.5|49038.5|49100|49050|49070|49020|137
1704808500000|2024-01-09 13:55:00|49089.5|49039.5|49110|49060|49138|49088|49089.5|49039.5|130
1704808800000|2024-01-09 14:00:00|49105|49055|49124.5|49074.5|49150.5|49080|49080|49012.5|233
1704809100000|2024-01-09 14:05:00|49125|49075|49135|49085|49160.5|49110.5|49120|49070|217
1704809400000|2024-01-09 14:10:00|49133|49083|49120|49070|49145.5|49095.5|49115.5|49065.5|179
1704809700000|2024-01-09 14:15:00|49125|49075|49079.5|48999.5|49127.5|49077.5|49060|48990|142
1704810000000|2024-01-09 14:20:00|49080|49000|49030.5|48980.5|49080.5|49016|49017.5|48966|123
1704810300000|2024-01-09 14:25:00|49030|48980|49060|49010|49060|49010|49023.5|48973.5|134
1704810600000|2024-01-09 14:30:00|49055|49005|49019.5|48969.5|49070.5|49020.5|49010|48960|159
1704810900000|2024-01-09 14:35:00|49020|48970|49025|48975|49030.5|48980.5|49005|48947|226
1704811200000|2024-01-09 14:40:00|49020|48970|49035|48985|49050.5|49000.5|49020|48970|92
1704811500000|2024-01-09 14:45:00|49040|48990|49075|49025|49095|49045|49035|48985|184
1704811800000|2024-01-09 14:50:00|49074.5|49024.5|49075|49025|49075.5|49025.5|49070|49020|8
1704812100000|2024-01-09 14:55:00|49070.5|49020.5|49070|49020|49080|49030|49060|49010|148
1704812400000|2024-01-09 15:00:00|49079.5|49029.5|49095|49045|49102.5|49052.5|49071.5|49021.5|149
1704812700000|2024-01-09 15:05:00|49098|49048|49100|49050|49110.5|49060.5|49090|49040|112
1704813000000|2024-01-09 15:10:00|49101.5|49051.5|49135|49085|49135|49085|49090|49040|152
1704813300000|2024-01-09 15:15:00|49133|49083|49135|49085|49150.5|49100.5|49130|49080|89
1704813600000|2024-01-09 15:20:00|49136.5|49086.5|49120|49070|49140.5|49090.5|49110|49060|95
1704813900000|2024-01-09 15:25:00|49122|49072|49120|49070|49128|49078|49115|49065|51
1704814200000|2024-01-09 15:30:00|49119.5|49069.5|49135|49085|49135|49085|49116.5|49066.5|130
1704814500000|2024-01-09 15:35:00|49133|49083|49175.5|49125.5|49190.5|49125.5|49122|49072|138
1704814800000|2024-01-09 15:40:00|49188.5|49138.5|49240.5|49190.5|49260.5|49205.5|49188.5|49129.5|128
1704815100000|2024-01-09 15:45:00|49245.5|49195.5|49220.5|49170.5|49270.5|49205.5|49215.5|49165.5|168
1704815400000|2024-01-09 15:50:00|49219.5|49169.5|49205.5|49155.5|49235.5|49185.5|49195.5|49145.5|139
1704815700000|2024-01-09 15:55:00|49201.5|49151.5|49237.5|49187.5|49241.5|49191.5|49190.5|49140.5|97
1704816000000|2024-01-09 16:00:00|49235.5|49185.5|49255|49205|49269.5|49210.5|49225.5|49175.5|175
1704816300000|2024-01-09 16:05:00|49255.5|49205.5|49225.5|49175.5|49255.5|49205.5|49224.5|49174.5|75
1704816600000|2024-01-09 16:10:00|49222.5|49172.5|49205.5|49155.5|49222.5|49172.5|49200.5|49150.5|88
1704816900000|2024-01-09 16:15:00|49202.5|49152.5|49180.5|49130.5|49205.5|49155.5|49179.5|49110.5|76
1704817200000|2024-01-09 16:20:00|49185.5|49135.5|49165.5|49115.5|49185.5|49135.5|49165.5|49115.5|29
1704817500000|2024-01-09 16:25:00|49170.5|49120.5|49185.5|49135.5|49187.5|49137.5|49170.5|49120.5|45
1704817800000|2024-01-09 16:30:00|49183.5|49133.5|49190.5|49140.5|49205.5|49155.5|49175.5|49125.5|52
1704818100000|2024-01-09 16:35:00|49191.5|49141.5|49155.5|49105.5|49195.5|49145.5|49150.5|49100.5|57
1704818400000|2024-01-09 16:40:00|49160.5|49110.5|49169.5|49119.5|49170.5|49120.5|49150.5|49100.5|36
1704818700000|2024-01-09 16:45:00|49170.5|49120.5|49180.5|49130.5|49190.5|49140.5|49165.5|49115.5|69
1704819000000|2024-01-09 16:50:00|49179.5|49129.5|49180.5|49130.5|49180.5|49130.5|49160.5|49110.5|84
1704819300000|2024-01-09 16:55:00|49175.5|49125.5|49155.5|49105.5|49180.5|49130.5|49155.5|49105.5|60
1704819600000|2024-01-09 17:00:00|49152.5|49102.5|49175.5|49125.5|49175.5|49125.5|49152.5|49102.5|75
1704819900000|2024-01-09 17:05:00|49177.5|49127.5|49170.5|49120.5|49180.5|49130.5|49160|49110|57
1704820200000|2024-01-09 17:10:00|49165.5|49115.5|49150.5|49100.5|49170.5|49120.5|49150.5|49100.5|45
1704820500000|2024-01-09 17:15:00|49145.5|49095.5|49170.5|49120.5|49175.5|49125.5|49145.5|49095.5|39
1704820800000|2024-01-09 17:20:00|49169.5|49119.5|49195.5|49145.5|49200.5|49150.5|49165.5|49115.5|86
1704821100000|2024-01-09 17:25:00|49199.5|49149.5|49205.5|49155.5|49218.5|49168.5|49195.5|49145.5|82
1704821400000|2024-01-09 17:30:00|49201.5|49151.5|49205.5|49155.5|49235.5|49185.5|49201.5|49151.5|84
1704821700000|2024-01-09 17:35:00|49204.5|49154.5|49195.5|49145.5|49211.5|49161.5|49195.5|49145.5|65
1704822000000|2024-01-09 17:40:00|49194.5|49144.5|49180.5|49130.5|49195.5|49145.5|49175.5|49125.5|86
1704822300000|2024-01-09 17:45:00|49175.5|49125.5|49180.5|49130.5|49185.5|49135.5|49175.5|49125.5|36
1704822600000|2024-01-09 17:50:00|49185.5|49135.5|49170.5|49120.5|49190.5|49140.5|49165.5|49115.5|21
1704822900000|2024-01-09 17:55:00|49165.5|49115.5|49185.5|49135.5|49185.5|49135.5|49165.5|49115.5|68
1704823200000|2024-01-09 18:00:00|49182.5|49132.5|49125.5|49075.5|49190.5|49140.5|49125.5|49055|126
1704823500000|2024-01-09 18:05:00|49133.5|49083.5|49185.5|49135.5|49200.5|49150.5|49133.5|49083.5|101
1704823800000|2024-01-09 18:10:00|49183.5|49133.5|49145.5|49095.5|49185.5|49135.5|49140.5|49090.5|151
1704824100000|2024-01-09 18:15:00|49146.5|49096.5|49170.5|49120.5|49175.5|49125.5|49145.5|49095.5|82
1704824400000|2024-01-09 18:20:00|49171.5|49121.5|49181.5|49131.5|49186.5|49136.5|49168.5|49118.5|72
1704824700000|2024-01-09 18:25:00|49186.5|49136.5|49191.5|49141.5|49191.5|49141.5|49181.5|49131.5|60
1704825000000|2024-01-09 18:30:00|49193.5|49143.5|49206.5|49156.5|49211.5|49161.5|49191.5|49141.5|78
1704825300000|2024-01-09 18:35:00|49202.5|49152.5|49212.5|49162.5|49218.5|49168.5|49196.5|49146.5|90
1704825600000|2024-01-09 18:40:00|49211.5|49161.5|49186.5|49136.5|49211.5|49161.5|49181.5|49131.5|64
1704825900000|2024-01-09 18:45:00|49188.5|49138.5|49188.5|49138.5|49211.5|49161.5|49186.5|49136.5|86
1704826200000|2024-01-09 18:50:00|49191.5|49141.5|49176.5|49126.5|49191.5|49141.5|49166.5|49116.5|52
1704826500000|2024-01-09 18:55:00|49171.5|49121.5|49216.5|49166.5|49217.5|49167.5|49166.5|49116.5|91
1704826800000|2024-01-09 19:00:00|49215.5|49165.5|49206.5|49156.5|49216.5|49166.5|49206.5|49156.5|64
1704827100000|2024-01-09 19:05:00|49207.5|49157.5|49196.5|49146.5|49211.5|49161.5|49191.5|49141.5|47
1704827400000|2024-01-09 19:10:00|49193.5|49143.5|49211.5|49161.5|49212.5|49162.5|49191.5|49141.5|56
1704827700000|2024-01-09 19:15:00|49213.5|49163.5|49200.5|49150.5|49216.5|49166.5|49190.5|49140.5|67
1704828000000|2024-01-09 19:20:00|49201.5|49151.5|49210.5|49160.5|49213.5|49163.5|49200.5|49150.5|45
1704828300000|2024-01-09 19:25:00|49215.5|49165.5|49205.5|49155.5|49215.5|49165.5|49200.5|49150.5|68
1704828600000|2024-01-09 19:30:00|49200.5|49150.5|49210.5|49160.5|49216.5|49166.5|49195.5|49145.5|71
1704828900000|2024-01-09 19:35:00|49215.5|49165.5|49230.5|49180.5|49240.5|49190.5|49210.5|49160.5|74
1704829200000|2024-01-09 19:40:00|49235.5|49185.5|49250.5|49200.5|49253.5|49203.5|49235.5|49185.5|44
1704829500000|2024-01-09 19:45:00|49251.5|49201.5|49260.5|49210.5|49291.5|49230.5|49250.5|49200.5|96
1704829800000|2024-01-09 19:50:00|49261.5|49211.5|49256.5|49206.5|49275.5|49225.5|49255.5|49205.5|94
1704830100000|2024-01-09 19:55:00|49258.5|49208.5|49255.5|49205.5|49265.5|49215.5|49250.5|49200.5|53
1704888600000|2024-01-10 12:10:00|49201.5|49151.5|49176.5|49126.5|49216.5|49166.5|49166.5|49116.5|75
1704888900000|2024-01-10 12:15:00|49177.5|49127.5|49150.5|49100.5|49186.5|49136.5|49140.5|49090.5|67
1704889200000|2024-01-10 12:20:00|49145.5|49095.5|49090.5|49040.5|49166|49116|49085.5|49021.5|84
1704889500000|2024-01-10 12:25:00|49095.5|49045.5|49115.5|49065.5|49115.5|49065.5|49085.5|49035.5|152
1704889800000|2024-01-10 12:30:00|49113.5|49063.5|49125.5|49075.5|49127.5|49077.5|49100.5|49050.5|86
1704890100000|2024-01-10 12:35:00|49128.5|49078.5|49120.5|49070.5|49133.5|49083.5|49098.5|49048.5|92
1704890400000|2024-01-10 12:40:00|49123.5|49073.5|49125.5|49075.5|49135.5|49085.5|49123.5|49073.5|82
1704890700000|2024-01-10 12:45:00|49124.5|49074.5|49155.5|49105.5|49156|49106|49098.5|49048.5|95
1704891000000|2024-01-10 12:50:00|49156|49106|49071.5|49021.5|49156|49106|49060.5|49010.5|124
1704891300000|2024-01-10 12:55:00|49075.5|49025.5|49036|48986|49075.5|49025.5|49030.5|48980.5|133
1704891600000|2024-01-10 13:00:00|49031|48981|49021|48971|49036|48986|48991|48941|233
1704891900000|2024-01-10 13:05:00|49016|48966|49065.5|49015.5|49066|49016|49006|48956|135
1704892200000|2024-01-10 13:10:00|49066|49016|49056|49006|49081|49031|49046|48996|123
1704892500000|2024-01-10 13:15:00|49055.5|49005.5|49086|49036|49106|49046|49051|49001|93
1704892800000|2024-01-10 13:20:00|49087|49037|49016|48966|49087|49037|48990.5|48930.5|159
1704893100000|2024-01-10 13:25:00|49013.5|48963.5|48968.5|48918.5|49041|48991|48961|48911|238
1704893400000|2024-01-10 13:30:00|48967.5|48917.5|48986|48936|49002|48952|48967.5|48917.5|197
1704893700000|2024-01-10 13:35:00|48985.5|48935.5|48989.5|48939.5|49016|48966|48975.5|48925.5|182
1704894000000|2024-01-10 13:40:00|48986|48936|49031|48981|49041|48991|48981|48931|89
1704894300000|2024-01-10 13:45:00|49025.5|48975.5|49026|48976|49040.5|48976.5|49006|48945.5|101
1704894600000|2024-01-10 13:50:00|49021|48971|49036|48986|49075|49010.5|49018|48953|100
1704894900000|2024-01-10 13:55:00|49033.5|48983.5|49046|48996|49051|49001|49026|48976|104
1704895200000|2024-01-10 14:00:00|49049.5|48999.5|49061|49011|49071|49021|49040.5|48990.5|152
1704895500000|2024-01-10 14:05:00|49063|49013|49081|49031|49086|49036|49061|49011|115
1704895800000|2024-01-10 14:10:00|49086|49036|49121|49071|49131|49081|49086|49036|87
1704896100000|2024-01-10 14:15:00|49118|49068|49171|49121|49176|49126|49118|49068|135
1704896400000|2024-01-10 14:20:00|49171.5|49121.5|49186|49136|49196|49146|49161|49111|170
1704896700000|2024-01-10 14:25:00|49181|49131|49130.5|49080.5|49191|49141|49126|49076|143
1704897000000|2024-01-10 14:30:00|49131|49081|49211|49161|49226|49176|49130.5|49080.5|212
1704897300000|2024-01-10 14:35:00|49216|49166|49169.5|49119.5|49238.5|49188.5|49160.5|49110.5|167
1704897600000|2024-01-10 14:40:00|49171|49121|49136|49086|49171|49121|49133|49083|167
1704897900000|2024-01-10 14:45:00|49141|49091|49161|49111|49181|49131|49140.5|49090.5|134
1704898200000|2024-01-10 14:50:00|49162|49112|49131|49081|49176|49126|49126|49076|161
1704898500000|2024-01-10 14:55:00|49129.5|49079.5|49135.5|49085.5|49156|49106|49120.5|49070.5|157
1704898800000|2024-01-10 15:00:00|49136|49086|49171|49121|49192.5|49142.5|49129|49079|164
1704899100000|2024-01-10 15:05:00|49171.5|49121.5|49151|49101|49173|49123|49133.5|49083.5|141
1704899400000|2024-01-10 15:10:00|49153.5|49103.5|49166|49116|49171|49121|49135.5|49085.5|131
1704899700000|2024-01-10 15:15:00|49163.5|49113.5|49151|49101|49166|49116|49140.5|49090.5|136
1704900000000|2024-01-10 15:20:00|49151.5|49101.5|49186|49136|49191|49141|49150.5|49100.5|114
1704900300000|2024-01-10 15:25:00|49193|49143|49191|49141|49226|49165.5|49189.5|49135.5|131
1704900600000|2024-01-10 15:30:00|49196|49146|49196|49146|49226|49161|49186|49121|127
1704900900000|2024-01-10 15:35:00|49193|49143|49176|49126|49196.5|49146.5|49165.5|49115.5|85
1704901200000|2024-01-10 15:40:00|49181|49131|49166|49116|49186|49136|49156|49106|130
1704901500000|2024-01-10 15:45:00|49168|49118|49170.5|49120.5|49206|49156|49161|49111|141
1704901800000|2024-01-10 15:50:00|49171|49121|49141|49091|49171|49121|49131|49081|122
1704902100000|2024-01-10 15:55:00|49136|49086|49081|49031|49146|49096|49081|49031|107
1704902400000|2024-01-10 16:00:00|49085.5|49035.5|49085.5|49035.5|49096|49046|49071|49021|116
1704902700000|2024-01-10 16:05:00|49086|49036|49086|49036|49101|49051|49063|49013|82
1704903000000|2024-01-10 16:10:00|49085|49035|49111|49061|49111|49061|49083|49033|67
1704903300000|2024-01-10 16:15:00|49116|49066|49116|49066|49116|49066|49096|49046|83
1704903600000|2024-01-10 16:20:00|49113.5|49063.5|49091|49041|49116|49066|49089|49039|59
1704903900000|2024-01-10 16:25:00|49088|49038|49101|49051|49106|49056|49086|49036|33
1704904200000|2024-01-10 16:30:00|49106|49056|49131|49081|49136|49086|49106|49056|57
1704904500000|2024-01-10 16:35:00|49126|49076|49131|49081|49146|49096|49121|49071|46
1704904800000|2024-01-10 16:40:00|49126.5|49076.5|49116|49066|49131|49081|49113|49063|44
1704905100000|2024-01-10 16:45:00|49115|49065|49116|49066|49121|49071|49091|49041|82
1704905400000|2024-01-10 16:50:00|49117|49067|49136|49086|49151|49101|49116|49066|75
1704905700000|2024-01-10 16:55:00|49141|49091|49121|49071|49141|49091|49121|49071|64
1704906000000|2024-01-10 17:00:00|49118|49068|49101|49051|49131|49081|49100|49050|81
1704906300000|2024-01-10 17:05:00|49102|49052|49076|49026|49102|49052|49076|49026|57
1704906600000|2024-01-10 17:10:00|49075|49025|49076|49026|49081|49031|49066|49016|47
1704906900000|2024-01-10 17:15:00|49081|49031|49106|49056|49106|49056|49076|49026|61
1704907200000|2024-01-10 17:20:00|49105.5|49055.5|49116|49066|49126|49076|49100|49050|77
1704907500000|2024-01-10 17:25:00|49111|49061|49111|49061|49126|49076|49103|49053|59
1704907800000|2024-01-10 17:30:00|49110.5|49060.5|49101|49051|49111|49061|49088|49038|56
1704908100000|2024-01-10 17:35:00|49098.5|49048.5|49086|49036|49101|49051|49083|49033|47
1704908400000|2024-01-10 17:40:00|49085.5|49035.5|49091|49041|49105.5|49046|49085.5|49025.5|43
1704908700000|2024-01-10 17:45:00|49095.5|49045.5|49076|49026|49110.5|49060.5|49066|49016|84
1704909000000|2024-01-10 17:50:00|49077.5|49027.5|49101|49051|49101.5|49051.5|49076|49026|54
1704909300000|2024-01-10 17:55:00|49100.5|49050.5|49110.5|49060.5|49111|49061|49086|49036|50
1704909600000|2024-01-10 18:00:00|49107|49057|49096|49046|49126|49076|49091|49041|163
1704909900000|2024-01-10 18:05:00|49095.5|49045.5|49095.5|49045.5|49116|49066|49086|49036|171
1704910200000|2024-01-10 18:10:00|49096|49046|49116|49066|49141|49091|49094.5|49044.5|130
1704910500000|2024-01-10 18:15:00|49115.5|49065.5|49116|49066|49135.5|49085.5|49110.5|49060.5|64
1704910800000|2024-01-10 18:20:00|49121|49071|49121|49071|49132|49082|49116|49066|112
1704911100000|2024-01-10 18:25:00|49123|49073|49136|49086|49143|49093|49120.5|49070.5|101
1704911400000|2024-01-10 18:30:00|49138|49088|49120.5|49070.5|49141|49091|49113|49063|55
1704911700000|2024-01-10 18:35:00|49121|49071|49111|49061|49131|49081|49105|49055|64
1704912000000|2024-01-10 18:40:00|49108|49058|49111|49061|49121|49071|49096|49046|62
1704912300000|2024-01-10 18:45:00|49113|49063|49101|49051|49116|49066|49086|49036|54
1704912600000|2024-01-10 18:50:00|49098|49048|49116|49066|49121|49071|49096|49046|53
1704912900000|2024-01-10 18:55:00|49115|49065|49121|49071|49127.5|49077.5|49110.5|49060.5|37
1704913200000|2024-01-10 19:00:00|49119.5|49069.5|49111|49061|49136|49086|49110|49060|59
1704913500000|2024-01-10 19:05:00|49110|49060|49131|49081|49136|49086|49108|49058|38
1704913800000|2024-01-10 19:10:00|49132.5|49082.5|49117|49067|49136|49086|49117|49067|28
1704914100000|2024-01-10 19:15:00|49122|49072|49107|49057|49122|49072|49104|49054|31
1704914400000|2024-01-10 19:20:00|49105|49055|49117|49067|49119|49069|49105|49055|18
1704914700000|2024-01-10 19:25:00|49114.5|49064.5|49127|49077|49129|49079|49114.5|49064.5|30
1704915000000|2024-01-10 19:30:00|49124|49074|49122|49072|49127|49077|49117|49067|25
1704915300000|2024-01-10 19:35:00|49127|49077|49117|49067|49127|49077|49117|49067|24
1704915600000|2024-01-10 19:40:00|49116.5|49066.5|49112|49062|49122|49072|49112|49062|14
1704915900000|2024-01-10 19:45:00|49109|49059|49107|49057|49112|49062|49102|49052|23
1704916200000|2024-01-10 19:50:00|49103|49053|49097|49047|49103|49053|49092|49042|35
1704916500000|2024-01-10 19:55:00|49095.5|49045.5|49097|49047|49102|49052|49092|49042|30
1704975000000|2024-01-11 12:10:00|49066|49016|49051|49001|49066|49016|49014|48964|165
1704975300000|2024-01-11 12:15:00|49053.5|49003.5|49026|48976|49061|49011|49016|48955|162
1704975600000|2024-01-11 12:20:00|49025.5|48975.5|49046|48996|49047|48997|49016|48966|136
1704975900000|2024-01-11 12:25:00|49041|48991|49051|49001|49056|49006|49016|48966|78
1704976200000|2024-01-11 12:30:00|49045.5|48995.5|49041|48991|49046.5|48996.5|49021|48971|125
1704976500000|2024-01-11 12:35:00|49041.5|48991.5|49056|49006|49059|49009|49040.5|48990.5|69
1704976800000|2024-01-11 12:40:00|49060.5|49010.5|49026|48976|49075.5|49025.5|49001.5|48939|128
1704977100000|2024-01-11 12:45:00|49024|48974|49046.5|48996.5|49051|49001|49006|48956|112
1704977400000|2024-01-11 12:50:00|49051|49001|49046|48996|49066.5|49016.5|49031|48981|98
1704977700000|2024-01-11 12:55:00|49047.5|48997.5|49046|48996|49055.5|49005.5|49041|48991|114
1704978000000|2024-01-11 13:00:00|49045|48995|48981|48931|49051|49001|48976|48926|190
1704978300000|2024-01-11 13:05:00|48983.5|48933.5|49001|48951|49001.5|48951.5|48961|48911|186
1704978600000|2024-01-11 13:10:00|48996.5|48946.5|48996|48946|48997.5|48947.5|48971|48921|138
1704978900000|2024-01-11 13:15:00|49001|48951|48986|48936|49011.5|48961.5|48971.5|48921.5|146
1704979200000|2024-01-11 13:20:00|48987.5|48937.5|48976|48926|48988|48938|48966|48916|193
1704979500000|2024-01-11 13:25:00|48977|48927|49026|48946|49026|48946.5|48971|48921|206
1704979800000|2024-01-11 13:30:00|49023|48952|49010.5|48930.5|49139|49061|48975|48889|584
1704980100000|2024-01-11 13:35:00|49006.5|48926.5|48998.5|48918.5|49043.5|48963.5|48901.5|48821.5|487
1704980400000|2024-01-11 13:40:00|48996.5|48916.5|48921|48871|48999.5|48924|48891|48836|475
1704980700000|2024-01-11 13:45:00|48919|48869|48961|48911|48965.5|48915.5|48876|48812|413
1704981000000|2024-01-11 13:50:00|48956|48906|49096|49046|49111|49061|48941|48891|391
1704981300000|2024-01-11 13:55:00|49096.5|49046.5|49041.5|48991.5|49101.5|49051.5|49026.5|48971.5|393
1704981600000|2024-01-11 14:00:00|49041|48991|49091|49041|49101|49051|49041|48991|263
1704981900000|2024-01-11 14:05:00|49090.5|49040.5|49036.5|48956.5|49127.5|49077.5|49036|48956|347
1704982200000|2024-01-11 14:10:00|49035.5|48955.5|48931|48881|49036.5|48975.5|48928.5|48878.5|279
1704982500000|2024-01-11 14:15:00|48927|48877|48926|48876|48950.5|48900.5|48906|48856|267
1704982800000|2024-01-11 14:20:00|48931|48881|48951|48901|49011|48961|48931|48881|251
1704983100000|2024-01-11 14:25:00|48956.5|48906.5|48921|48871|48966.5|48916.5|48916|48856|292
1704983400000|2024-01-11 14:30:00|48917.5|48867.5|48896|48846|48952.5|48902.5|48896|48846|303
1704983700000|2024-01-11 14:35:00|48891|48841|48818.5|48768.5|48896|48846|48791.5|48726.5|446
1704984000000|2024-01-11 14:40:00|48817.5|48767.5|48873.5|48823.5|48881|48831|48791|48741|323
1704984300000|2024-01-11 14:45:00|48871|48821|48951|48901|48971.5|48921.5|48866|48816|323
1704984600000|2024-01-11 14:50:00|48946|48896|48956|48906|48976|48926|48936|48886|345
1704984900000|2024-01-11 14:55:00|48956.5|48906.5|48937.5|48887.5|48961|48911|48931|48881|291
1704985200000|2024-01-11 15:00:00|48936|48886|49001|48951|49011.5|48961.5|48936|48886|291
1704985500000|2024-01-11 15:05:00|48996|48946|49021|48971|49041.5|48976|48986|48932.5|318
1704985800000|2024-01-11 15:10:00|49035.5|48955.5|49056.5|49006.5|49061.5|49011.5|49016|48951.5|234
1704986100000|2024-01-11 15:15:00|49055.5|49005.5|49026.5|48976.5|49056.5|49006.5|48991.5|48941.5|205
1704986400000|2024-01-11 15:20:00|49023.5|48973.5|49001.5|48951.5|49031.5|48981.5|48976.5|48926.5|186
1704986700000|2024-01-11 15:25:00|48996.5|48946.5|48981.5|48931.5|49021.5|48971.5|48981.5|48931.5|233
1704987000000|2024-01-11 15:30:00|48976.5|48926.5|48986.5|48936.5|48996.5|48946.5|48951.5|48901.5|185
1704987300000|2024-01-11 15:35:00|48981.5|48931.5|48926.5|48876.5|48990.5|48940.5|48926.5|48876.5|238
1704987600000|2024-01-11 15:40:00|48928.5|48878.5|48936.5|48856.5|48966|48911.5|48916.5|48856|187
1704987900000|2024-01-11 15:45:00|48921|48871|48946.5|48896.5|48961|48902.5|48921|48858.5|228
1704988200000|2024-01-11 15:50:00|48941.5|48891.5|48986.5|48936.5|48991.5|48941.5|48941.5|48891.5|249
1704988500000|2024-01-11 15:55:00|48991.5|48941.5|48966.5|48916.5|48991.5|48941.5|48956|48906|224
1704988800000|2024-01-11 16:00:00|48961.5|48911.5|48946.5|48896.5|48988.5|48931.5|48946.5|48896.5|178
1704989100000|2024-01-11 16:05:00|48951.5|48901.5|48957.5|48907.5|48970.5|48911.5|48916.5|48866.5|260
1704989400000|2024-01-11 16:10:00|48960.5|48910.5|48991.5|48941.5|48999|48949|48955.5|48901.5|228
1704989700000|2024-01-11 16:15:00|48992.5|48942.5|49016.5|48966.5|49026.5|48976.5|48986.5|48936.5|209
1704990000000|2024-01-11 16:20:00|49021.5|48971.5|49034.5|48984.5|49046.5|48996.5|49001.5|48951.5|188
1704990300000|2024-01-11 16:25:00|49032.5|48982.5|49026.5|48976.5|49036.5|48986.5|49011.5|48961.5|161
1704990600000|2024-01-11 16:30:00|49031.5|48981.5|49031.5|48981.5|49045.5|48995.5|49026.5|48976.5|150
1704990900000|2024-01-11 16:35:00|49027.5|48977.5|49041.5|48991.5|49041.5|48991.5|49011.5|48961.5|139
1704991200000|2024-01-11 16:40:00|49046.5|48996.5|49031.5|48981.5|49051.5|49001.5|49021.5|48971.5|137
1704991500000|2024-01-11 16:45:00|49030.5|48980.5|48966.5|48916.5|49036.5|48986.5|48961.5|48911.5|160
1704991800000|2024-01-11 16:50:00|48964.5|48914.5|49035.5|48985.5|49046.5|48996.5|48961.5|48911.5|234
1704992100000|2024-01-11 16:55:00|49031.5|48981.5|49036.5|48986.5|49041.5|48991.5|49016.5|48966.5|161
1704992400000|2024-01-11 17:00:00|49040.5|48990.5|48999.5|48949.5|49041.5|48991.5|48994.5|48944.5|178
1704992700000|2024-01-11 17:05:00|49001.5|48951.5|48996.5|48946.5|49017.5|48967.5|48991.5|48931.5|182
1704993000000|2024-01-11 17:10:00|48995.5|48945.5|48981.5|48931.5|49001.5|48951.5|48958.5|48899|181
1704993300000|2024-01-11 17:15:00|48979.5|48929.5|49001.5|48951.5|49001.5|48951.5|48956.5|48906.5|177
1704993600000|2024-01-11 17:20:00|49000.5|48950.5|49029.5|48979.5|49031.5|48981.5|48983.5|48933.5|151
1704993900000|2024-01-11 17:25:00|49031.5|48981.5|49046.5|48996.5|49051.5|49001.5|49021.5|48971.5|133
1704994200000|2024-01-11 17:30:00|49044.5|48994.5|49041.5|48991.5|49055.5|49005.5|49041.5|48991.5|119
1704994500000|2024-01-11 17:35:00|49036.5|48986.5|49051.5|49001.5|49061.5|49011.5|49031.5|48981.5|109
1704994800000|2024-01-11 17:40:00|49052.5|49002.5|49046.5|48996.5|49056.5|49006.5|49021.5|48971.5|166
1704995100000|2024-01-11 17:45:00|49045.5|48995.5|49036.5|48986.5|49051.5|49001.5|49031.5|48981.5|145
1704995400000|2024-01-11 17:50:00|49034.5|48984.5|49031.5|48981.5|49041.5|48991.5|49021.5|48971.5|177
1704995700000|2024-01-11 17:55:00|49030.5|48980.5|49101.5|49051.5|49106.5|49056.5|49030.5|48980.5|121
1704996000000|2024-01-11 18:00:00|49103.5|49053.5|49071.5|49021.5|49163.5|49096|49066.5|49001|301
1704996300000|2024-01-11 18:05:00|49072.5|49022.5|49051.5|49001.5|49087.5|49026.5|49036.5|48986.5|216
1704996600000|2024-01-11 18:10:00|49050.5|49000.5|49041.5|48991.5|49056.5|49006.5|49034.5|48984.5|167
1704996900000|2024-01-11 18:15:00|49040.5|48990.5|49046.5|48996.5|49056.5|49006.5|49019.5|48969.5|175
1704997200000|2024-01-11 18:20:00|49051.5|49001.5|49041.5|48991.5|49056.5|49006.5|49021.5|48971.5|147
1704997500000|2024-01-11 18:25:00|49039.5|48989.5|49031.5|48981.5|49041.5|48991.5|49016.5|48966.5|94
1704997800000|2024-01-11 18:30:00|49027.5|48977.5|49029.5|48979.5|49061.5|49011.5|49021.5|48961.5|166
1704998100000|2024-01-11 18:35:00|49031.5|48981.5|49016.5|48966.5|49036.5|48986.5|49006.5|48956.5|112
1704998400000|2024-01-11 18:40:00|49015.5|48965.5|49016.5|48966.5|49031.5|48981.5|49011.5|48961.5|102
1704998700000|2024-01-11 18:45:00|49026.5|48976.5|49014.5|48964.5|49041.5|48991.5|49001.5|48951.5|119
1704999000000|2024-01-11 18:50:00|49016.5|48966.5|49016.5|48966.5|49021.5|48971.5|49006.5|48956.5|90
1704999300000|2024-01-11 18:55:00|49013.5|48963.5|49026.5|48976.5|49036.5|48986.5|49001|48951|96
1704999600000|2024-01-11 19:00:00|49021.5|48971.5|49006.5|48956.5|49031.5|48981.5|49006.5|48956.5|125
1704999900000|2024-01-11 19:05:00|49011.5|48961.5|49016.5|48966.5|49026.5|48976.5|49006.5|48956.5|132
1705000200000|2024-01-11 19:10:00|49011.5|48961.5|49001.5|48951.5|49017.5|48967.5|48996.5|48946.5|59
1705000500000|2024-01-11 19:15:00|49003.5|48953.5|49011.5|48961.5|49011.5|48961.5|49000.5|48950.5|185
1705000800000|2024-01-11 19:20:00|49010.5|48960.5|49001.5|48951.5|49011.5|48961.5|48996.5|48946.5|61
1705001100000|2024-01-11 19:25:00|48999.5|48949.5|48971.5|48921.5|49001.5|48951.5|48966.5|48916.5|77
1705001400000|2024-01-11 19:30:00|48976.5|48926.5|48986.5|48936.5|48996.5|48946.5|48971.5|48921.5|97
1705001700000|2024-01-11 19:35:00|48984.5|48934.5|48960.5|48910.5|48991.5|48941.5|48959.5|48909.5|86
1705002000000|2024-01-11 19:40:00|48961.5|48911.5|48966|48916|48986|48921|48956.5|48899|84
1705002300000|2024-01-11 19:45:00|48963.5|48913.5|48961.5|48911.5|48966.5|48916.5|48951.5|48901.5|66
1705002600000|2024-01-11 19:50:00|48966.5|48916.5|48961.5|48911.5|48976|48916.5|48954.5|48896|57
1705002900000|2024-01-11 19:55:00|48960.5|48910.5|48941.5|48891.5|48961.5|48911.5|48941.5|48891.5|60
1705061400000|2024-01-12 12:10:00|48944|48894|48949|48899|48979|48929|48943.5|48893.5|100
1705061700000|2024-01-12 12:15:00|48948|48898|48944|48894|48969|48919|48943.5|48893.5|119
1705062000000|2024-01-12 12:20:00|48944.5|48894.5|48954|48904|48954|48904|48919|48869|109
1705062300000|2024-01-12 12:25:00|48957.5|48907.5|48927.5|48877.5|48969|48919|48927.5|48877.5|136
1705062600000|2024-01-12 12:30:00|48929|48879|48954|48904|48954|48904|48886.5|48818.5|173
1705062900000|2024-01-12 12:35:00|48953.5|48903.5|48937.5|48887.5|48973.5|48923.5|48904|48854|166
1705063200000|2024-01-12 12:40:00|48939|48889|48919|48869|48959|48909|48909|48859|177
1705063500000|2024-01-12 12:45:00|48918.5|48868.5|48924|48874|48944|48894|48914|48864|122
1705063800000|2024-01-12 12:50:00|48923|48873|48934|48884|48944|48890|48908.5|48848.5|137
1705064100000|2024-01-12 12:55:00|48939|48889|48892.5|48842.5|48941.5|48891.5|48881|48831|253
1705064400000|2024-01-12 13:00:00|48894|48844|48898.5|48848.5|48914|48864|48878.5|48828.5|224
1705064700000|2024-01-12 13:05:00|48899|48849|48914|48864|48924|48874|48887|48837|224
1705065000000|2024-01-12 13:10:00|48912.5|48862.5|48816.5|48766.5|48914|48864|48815.5|48758.5|178
1705065300000|2024-01-12 13:15:00|48818|48768|48813|48763|48827|48776|48768|48718|207
1705065600000|2024-01-12 13:20:00|48814.5|48764.5|48808|48758|48814.5|48764.5|48773|48723|238
1705065900000|2024-01-12 13:25:00|48803|48753|48774|48724|48818.5|48768.5|48773|48723|214
1705066200000|2024-01-12 13:30:00|48773|48723|48744.5|48694.5|48778.5|48728.5|48696.5|48616.5|530
1705066500000|2024-01-12 13:35:00|48748.5|48698.5|48599.5|48519.5|48748.5|48698.5|48544|48464|485
1705066800000|2024-01-12 13:40:00|48599|48519|48618|48568|48662|48612|48578|48498|384
1705067100000|2024-01-12 13:45:00|48613|48563|48695|48645|48698.5|48648.5|48608|48558|320
1705067400000|2024-01-12 13:50:00|48693|48643|48685.5|48635.5|48693|48643|48633|48563.5|255
1705067700000|2024-01-12 13:55:00|48683.5|48633.5|48663|48613|48698|48648|48661|48601.5|235
1705068000000|2024-01-12 14:00:00|48658|48608|48675|48625|48703|48653|48658|48608|210
1705068300000|2024-01-12 14:05:00|48678|48628|48683|48633|48728.5|48678.5|48673|48623|276
1705068600000|2024-01-12 14:10:00|48678|48628|48638|48588|48688|48638|48631.5|48581.5|237
1705068900000|2024-01-12 14:15:00|48641|48591|48701|48651|48708|48658|48638|48588|239
1705069200000|2024-01-12 14:20:00|48703|48653|48685|48635|48708|48658|48653|48603|204
1705069500000|2024-01-12 14:25:00|48683|48633|48623|48573|48688|48638|48623|48573|204
1705069800000|2024-01-12 14:30:00|48627|48577|48642|48592|48642|48592|48607|48557|194
1705070100000|2024-01-12 14:35:00|48638|48588|48597|48547|48643|48593|48592|48542|214
1705070400000|2024-01-12 14:40:00|48592|48542|48522|48472|48597|48547|48502|48452|209
1705070700000|2024-01-12 14:45:00|48520|48470|48572|48522|48582|48532|48520|48470|196
1705071000000|2024-01-12 14:50:00|48577|48527|48590|48540|48607|48557|48573|48523|155
1705071300000|2024-01-12 14:55:00|48592|48542|48603|48553|48607|48557|48572|48522|176
1705071600000|2024-01-12 15:00:00|48607|48557|48617|48567|48637|48587|48607|48557|191
1705071900000|2024-01-12 15:05:00|48616|48566|48602|48552|48622|48572|48592|48542|116
1705072200000|2024-01-12 15:10:00|48603|48553|48607|48557|48637|48587|48597|48547|159
1705072500000|2024-01-12 15:15:00|48604|48554|48632|48582|48637.5|48587.5|48592|48542|138
1705072800000|2024-01-12 15:20:00|48627|48577|48626|48576|48637|48587|48617|48567|103
1705073100000|2024-01-12 15:25:00|48627|48577|48667|48617|48667|48617|48622|48572|104
1705073400000|2024-01-12 15:30:00|48666|48616|48667|48617|48674|48624|48642|48592|140
1705073700000|2024-01-12 15:35:00|48666|48616|48682|48632|48687|48637|48662|48612|117
1705074000000|2024-01-12 15:40:00|48684|48634|48692|48642|48727.5|48667.5|48672|48622|111
1705074300000|2024-01-12 15:45:00|48697|48647|48732|48682|48762|48697.5|48692|48642|125
1705074600000|2024-01-12 15:50:00|48731.5|48681.5|48712|48662|48742|48692|48701|48651|152
1705074900000|2024-01-12 15:55:00|48707|48657|48677|48627|48707|48657|48667|48617|111
1705075200000|2024-01-12 16:00:00|48682|48632|48707|48657|48717|48667|48672|48622|141
1705075500000|2024-01-12 16:05:00|48703|48653|48732|48682|48732|48682|48702|48652|83
1705075800000|2024-01-12 16:10:00|48737|48687|48747.5|48697.5|48752.5|48702.5|48712|48662|146
1705076100000|2024-01-12 16:15:00|48748.5|48698.5|48712|48662|48758.5|48708.5|48712|48662|127
1705076400000|2024-01-12 16:20:00|48713|48663|48717|48667|48734|48684|48712|48662|93
1705076700000|2024-01-12 16:25:00|48718|48668|48667|48617|48721|48671|48667|48617|99
1705077000000|2024-01-12 16:30:00|48662|48612|48677|48627|48692|48642|48662|48612|63
1705077300000|2024-01-12 16:35:00|48678|48628|48707|48657|48725|48675|48677|48627|85
1705077600000|2024-01-12 16:40:00|48706|48656|48712|48662|48722|48672|48703|48653|84
1705077900000|2024-01-12 16:45:00|48713|48663|48712|48662|48727|48677|48697|48647|101
1705078200000|2024-01-12 16:50:00|48713|48663|48712|48662|48717|48667|48707|48657|56
1705078500000|2024-01-12 16:55:00|48715|48665|48727|48677|48727|48677|48707|48657|107
1705078800000|2024-01-12 17:00:00|48723|48673|48752|48702|48752|48702|48717|48667|115
1705079100000|2024-01-12 17:05:00|48757|48707|48767|48717|48777|48727|48754|48704|83
1705079400000|2024-01-12 17:10:00|48765|48715|48758|48708|48772|48722|48757|48707|104
1705079700000|2024-01-12 17:15:00|48757|48707|48773|48723|48783|48733|48747|48697|119
1705080000000|2024-01-12 17:20:00|48777.5|48727.5|48782|48732|48793|48743|48762|48712|119
1705080300000|2024-01-12 17:25:00|48783|48733|48833|48783|48844.5|48794.5|48777|48727|139
1705080600000|2024-01-12 17:30:00|48838|48788|48834|48784|48843|48793|48813|48763|122
1705080900000|2024-01-12 17:35:00|48833|48783|48838|48788|48853|48803|48833|48783|110
1705081200000|2024-01-12 17:40:00|48833|48783|48803|48753|48834|48784|48803|48753|70
1705081500000|2024-01-12 17:45:00|48808|48758|48828|48778|48838|48788|48808|48758|60
1705081800000|2024-01-12 17:50:00|48833|48783|48787|48737|48833|48783|48778|48728|97
1705082100000|2024-01-12 17:55:00|48786|48736|48796|48746|48803|48753|48783|48733|100
1705082400000|2024-01-12 18:00:00|48794|48744|48757|48707|48798|48748|48752|48702|106
1705082700000|2024-01-12 18:05:00|48758|48708|48742|48692|48758|48708|48732|48682|135
1705083000000|2024-01-12 18:10:00|48737|48687|48747|48697|48752|48702|48732|48682|68
1705083300000|2024-01-12 18:15:00|48748|48698|48752|48702|48757|48707|48747|48697|34
1705083600000|2024-01-12 18:20:00|48753|48703|48762|48712|48763|48713|48747|48697|50
1705083900000|2024-01-12 18:25:00|48757|48707|48773|48723|48777.5|48727.5|48756|48706|43
1705084200000|2024-01-12 18:30:00|48768|48718|48773|48723|48777.5|48727.5|48764|48714|30
1705084500000|2024-01-12 18:35:00|48772|48722|48783|48733|48793|48743|48767|48717|52
1705084800000|2024-01-12 18:40:00|48783.5|48733.5|48783|48733|48797.5|48747.5|48782|48732|32
1705085100000|2024-01-12 18:45:00|48786|48736|48742|48692|48788|48738|48742|48692|53
1705085400000|2024-01-12 18:50:00|48743|48693|48752|48702|48760|48710|48742|48692|25
1705085700000|2024-01-12 18:55:00|48747|48697|48747|48697|48767|48717|48746|48696|38
1705086000000|2024-01-12 19:00:00|48752|48702|48747|48697|48752|48702|48737|48687|50
1705086300000|2024-01-12 19:05:00|48743|48693|48753|48703|48753|48703|48742|48692|36
1705086600000|2024-01-12 19:10:00|48748|48698|48747|48697|48753|48703|48738|48688|35
1705086900000|2024-01-12 19:15:00|48748|48698|48763|48713|48763|48713|48742|48692|50
1705087200000|2024-01-12 19:20:00|48761|48711|48758|48708|48769|48719|48758|48708|14
1705087500000|2024-01-12 19:25:00|48753|48703|48728|48678|48753|48703|48726|48676|42
1705087800000|2024-01-12 19:30:00|48729|48679|48733|48683|48739|48689|48723|48673|56
1705088100000|2024-01-12 19:35:00|48736|48686|48738|48688|48743|48693|48733|48683|14
1705088400000|2024-01-12 19:40:00|48739|48689|48743|48693|48748|48698|48738|48688|40
1705088700000|2024-01-12 19:45:00|48745|48695|48743|48693|48749|48699|48740|48690|33
1705089000000|2024-01-12 19:50:00|48738|48688|48743|48693|48743|48693|48728|48678|55
1705089300000|2024-01-12 19:55:00|48748|48698|48753|48703|48753|48703|48738|48688|42
1705320600000|2024-01-15 12:10:00|48792|48712|48787|48707|48797|48717|48762|48682|68
1705320900000|2024-01-15 12:15:00|48790|48710|48827|48747|48832|48752|48790|48710|94
1705321200000|2024-01-15 12:20:00|48828|48748|48857|48777|48862|48782|48820|48740|109
1705321500000|2024-01-15 12:25:00|48856|48776|48862|48782|48867|48787|48841|48761|115
1705321800000|2024-01-15 12:30:00|48857|48777|48862|48782|48887.5|48807.5|48857|48777|119
1705322100000|2024-01-15 12:35:00|48867|48787|48874|48794|48882.5|48802.5|48862|48782|46
1705322400000|2024-01-15 12:40:00|48875|48795|48882|48802|48882|48802|48857|48777|52
1705322700000|2024-01-15 12:45:00|48881|48801|48892.5|48812.5|48912.5|48832.5|48881|48801|103
1705323000000|2024-01-15 12:50:00|48887.5|48807.5|48882.5|48802.5|48902.5|48822.5|48882.5|48802.5|87
1705323300000|2024-01-15 12:55:00|48883.5|48803.5|48909.5|48829.5|48932.5|48852.5|48872|48792|130
1705323600000|2024-01-15 13:00:00|48907.5|48827.5|48942.5|48862.5|48942.5|48862.5|48907.5|48827.5|126
1705323900000|2024-01-15 13:05:00|48933.5|48853.5|48927.5|48847.5|48967|48887|48917.5|48837.5|128
1705324200000|2024-01-15 13:10:00|48928|48848|48959.5|48879.5|48977.5|48897.5|48927.5|48847.5|121
1705324500000|2024-01-15 13:15:00|48958.5|48878.5|48962.5|48882.5|48967.5|48887.5|48947.5|48867.5|116
1705324800000|2024-01-15 13:20:00|48963.5|48883.5|48962.5|48882.5|48980.5|48900.5|48952.5|48872.5|83
1705325100000|2024-01-15 13:25:00|48958.5|48878.5|48967.5|48887.5|48972|48892|48951.5|48871.5|57
1705325400000|2024-01-15 13:30:00|48971.5|48891.5|48957.5|48877.5|48977.5|48897.5|48952.5|48872.5|63
1705325700000|2024-01-15 13:35:00|48962.5|48882.5|48957.5|48877.5|48972.5|48892.5|48953.5|48873.5|72
1705326000000|2024-01-15 13:40:00|48962.5|48882.5|48932.5|48852.5|48982.5|48902.5|48932.5|48852.5|44
1705326300000|2024-01-15 13:45:00|48937.5|48857.5|48937.5|48857.5|48942.5|48862.5|48927.5|48847.5|80
1705326600000|2024-01-15 13:50:00|48936.5|48856.5|48932.5|48852.5|48952.5|48872.5|48920.5|48840.5|82
1705326900000|2024-01-15 13:55:00|48927.5|48847.5|48942.5|48862.5|48967.5|48887.5|48927.5|48847.5|74
1705327200000|2024-01-15 14:00:00|48937.5|48857.5|48947.5|48867.5|48957.5|48877.5|48937.5|48857.5|110
1705327500000|2024-01-15 14:05:00|48952.5|48872.5|48962.5|48882.5|48982.5|48902.5|48947.5|48867.5|95
1705327800000|2024-01-15 14:10:00|48963.5|48883.5|48957.5|48877.5|48972.5|48892.5|48952.5|48872.5|70
1705328100000|2024-01-15 14:15:00|48962.5|48882.5|48962.5|48882.5|48982.5|48902.5|48952.5|48872.5|77
1705328400000|2024-01-15 14:20:00|48957.5|48877.5|48957.5|48877.5|48962.5|48882.5|48952.5|48872.5|40
1705328700000|2024-01-15 14:25:00|48960.5|48880.5|48952.5|48872.5|48967.5|48887.5|48952.5|48872.5|32
1705329000000|2024-01-15 14:30:00|48947.5|48867.5|48972.5|48892.5|48972.5|48892.5|48947.5|48867.5|49
1705329300000|2024-01-15 14:35:00|48967.5|48887.5|48972.5|48892.5|48972.5|48892.5|48967.5|48887.5|27
1705329600000|2024-01-15 14:40:00|48967.5|48887.5|48972.5|48892.5|48977.5|48897.5|48967.5|48887.5|42
1705329900000|2024-01-15 14:45:00|48969.5|48889.5|48952.5|48872.5|48969.5|48889.5|48947.5|48867.5|38
1705330200000|2024-01-15 14:50:00|48947.5|48867.5|48937.5|48857.5|48952.5|48872.5|48937.5|48857.5|55
1705330500000|2024-01-15 14:55:00|48942.5|48862.5|48947.5|48867.5|48947.5|48867.5|48937.5|48857.5|39
1705330800000|2024-01-15 15:00:00|48949.5|48869.5|48962.5|48882.5|48982.5|48902.5|48947.5|48867.5|79
1705331100000|2024-01-15 15:05:00|48957.5|48877.5|48956.5|48876.5|48967.5|48887.5|48956.5|48876.5|39
1705331400000|2024-01-15 15:10:00|48957|48877|48972.5|48892.5|48972.5|48892.5|48956.5|48876.5|58
1705331700000|2024-01-15 15:15:00|48971.5|48891.5|49022.5|48942.5|49062.5|48982.5|48967.5|48887.5|139
1705332000000|2024-01-15 15:20:00|49023.5|48943.5|49022.5|48942.5|49037.5|48957.5|49012.5|48932.5|64
1705332300000|2024-01-15 15:25:00|49017.5|48937.5|49042.5|48962.5|49047.5|48967.5|49007.5|48927.5|45
1705332600000|2024-01-15 15:30:00|49043|48963|49032.5|48952.5|49044|48964|49027.5|48947.5|44
1705332900000|2024-01-15 15:35:00|49027.5|48947.5|49017.5|48937.5|49027.5|48947.5|49015.5|48935.5|53
1705333200000|2024-01-15 15:40:00|49022.5|48942.5|49027.5|48947.5|49032.5|48952.5|49007|48927|62
1705333500000|2024-01-15 15:45:00|49022.5|48942.5|49022.5|48942.5|49028.5|48948.5|49017.5|48937.5|30
1705333800000|2024-01-15 15:50:00|49021.5|48941.5|49012.5|48932.5|49025.5|48945.5|49008.5|48928.5|61
1705334100000|2024-01-15 15:55:00|49013.5|48933.5|48982.5|48902.5|49022.5|48942.5|48977.5|48897.5|62
1705334400000|2024-01-15 16:00:00|48981.5|48901.5|48982.5|48902.5|48994.5|48914.5|48972.5|48892.5|49
1705334700000|2024-01-15 16:05:00|48987.5|48907.5|48972.5|48892.5|48987.5|48907.5|48972.5|48892.5|27
1705335000000|2024-01-15 16:10:00|48967.5|48887.5|48972.5|48892.5|48972.5|48892.5|48962.5|48882.5|12
1705335300000|2024-01-15 16:15:00|48967.5|48887.5|48967.5|48887.5|48972.5|48892.5|48962.5|48882.5|22
1705335600000|2024-01-15 16:20:00|48966.5|48886.5|48951.5|48871.5|48966.5|48886.5|48951.5|48871.5|45
1705335900000|2024-01-15 16:25:00|48952.5|48872.5|48941.5|48861.5|48952.5|48872.5|48936.5|48856.5|39
1705336200000|2024-01-15 16:30:00|48945.5|48865.5|48926.5|48846.5|48956.5|48876.5|48926.5|48846.5|44
1705336500000|2024-01-15 16:35:00|48927.5|48847.5|48946.5|48866.5|48957.5|48877.5|48926.5|48846.5|65
1705336800000|2024-01-15 16:40:00|48947|48867|48951.5|48871.5|48962.5|48882.5|48946.5|48866.5|35
1705337100000|2024-01-15 16:45:00|48956.5|48876.5|48931.5|48851.5|48956.5|48876.5|48926.5|48846.5|33
1705337400000|2024-01-15 16:50:00|48930.5|48850.5|48926.5|48846.5|48931.5|48851.5|48926.5|48846.5|50
1705337700000|2024-01-15 16:55:00|48927.5|48847.5|48926.5|48846.5|48931.5|48851.5|48921.5|48841.5|23
1705338000000|2024-01-15 17:00:00|48931.5|48851.5|48911.5|48831.5|48931.5|48851.5|48901.5|48821.5|71
1705338300000|2024-01-15 17:05:00|48906.5|48826.5|48901.5|48821.5|48908.5|48828.5|48886.5|48806.5|30
1705338600000|2024-01-15 17:10:00|48891.5|48811.5|48906.5|48826.5|48911.5|48831.5|48891.5|48811.5|35
1705338900000|2024-01-15 17:15:00|48901.5|48821.5|48881.5|48801.5|48901.5|48821.5|48879|48799|40
1705339200000|2024-01-15 17:20:00|48882|48802|48901.5|48821.5|48903|48823|48882|48802|24
1705339500000|2024-01-15 17:25:00|48896.5|48816.5|48902|48822|48907|48827|48896.5|48816.5|28
1705339800000|2024-01-15 17:30:00|48898.5|48818.5|48896.5|48816.5|48902|48822|48891.5|48811.5|34
1705340100000|2024-01-15 17:35:00|48897.5|48817.5|48876.5|48796.5|48898.5|48818.5|48871.5|48791.5|25
1705340400000|2024-01-15 17:40:00|48871.5|48791.5|48906.5|48826.5|48906.5|48826.5|48871.5|48791.5|59
1705340700000|2024-01-15 17:45:00|48901.5|48821.5|48891.5|48811.5|48906.5|48826.5|48881.5|48801.5|33
1705341000000|2024-01-15 17:50:00|48890.5|48810.5|48879.5|48799.5|48892|48812|48877|48797|29
1705341300000|2024-01-15 17:55:00|48882|48802|48867|48787|48882|48802|48862.5|48782.5|79
1705341600000|2024-01-15 18:00:00|48868.5|48788.5|48882|48802|48882|48802|48864.5|48784.5|44
1705341900000|2024-01-15 18:05:00|48882.5|48802.5|48872|48792|48887|48807|48867|48787|29
1705342200000|2024-01-15 18:10:00|48871.5|48791.5|48873.5|48793.5|48879|48799|48871.5|48791.5|41
1705342500000|2024-01-15 18:15:00|48874.5|48794.5|48887|48807|48888.5|48808.5|48872|48792|30
1705342800000|2024-01-15 18:20:00|48882|48802|48882|48802|48887|48807|48872|48792|60
1705343100000|2024-01-15 18:25:00|48884.5|48804.5|48873.5|48793.5|48884.5|48804.5|48872|48792|25
1705343400000|2024-01-15 18:30:00|48874.5|48794.5|48837|48757|48882|48802|48836.5|48756.5|95
1705343700000|2024-01-15 18:35:00|48836.5|48756.5|48814.5|48734.5|48847|48767|48814.5|48734.5|79
1705344000000|2024-01-15 18:40:00|48813.5|48733.5|48822.5|48742.5|48842|48762|48806.5|48726.5|134
1705344300000|2024-01-15 18:45:00|48827|48747|48836.5|48756.5|48842|48762|48827|48747|51
1705344600000|2024-01-15 18:50:00|48837|48757|48822|48742|48837|48757|48811.5|48731.5|59
1705344900000|2024-01-15 18:55:00|48823.5|48743.5|48810.5|48730.5|48832|48752|48796.5|48716.5|85
1705345200000|2024-01-15 19:00:00|48809.5|48729.5|48827|48747|48827|48747|48809.5|48729.5|76
1705345500000|2024-01-15 19:05:00|48828.5|48748.5|48831.5|48751.5|48832|48752|48822|48742|74
1705345800000|2024-01-15 19:10:00|48830.5|48750.5|48837|48757|48844.5|48764.5|48822.5|48742.5|52
1705346100000|2024-01-15 19:15:00|48836.5|48756.5|48832|48752|48837|48757|48831.5|48751.5|19
1705346400000|2024-01-15 19:20:00|48829.5|48749.5|48842|48762|48847|48767|48827|48747|57
1705346700000|2024-01-15 19:25:00|48842.5|48762.5|48832|48752|48847|48767|48827|48747|51
1705347000000|2024-01-15 19:30:00|48834.5|48754.5|48837|48757|48847.5|48767.5|48826.5|48746.5|104
1705347300000|2024-01-15 19:35:00|48837.5|48757.5|48832|48752|48842.5|48762.5|48832|48752|78
1705347600000|2024-01-15 19:40:00|48832.5|48752.5|48832.5|48752.5|48837|48757|48827.5|48747.5|30
1705347900000|2024-01-15 19:45:00|48832|48752|48842|48762|48844.5|48764.5|48827|48747|51
1705348200000|2024-01-15 19:50:00|48851.5|48771.5|48847|48767|48862|48782|48842|48762|52
1705348500000|2024-01-15 19:55:00|48852|48772|48853.5|48773.5|48856.5|48776.5|48852|48772|61
1705407000000|2024-01-16 12:10:00|49136|49056|49146.5|49066.5|49146.5|49066.5|49131|49051|103
1705407300000|2024-01-16 12:15:00|49151.5|49071.5|49211|49131|49236.5|49156.5|49151.5|49071.5|192
1705407600000|2024-01-16 12:20:00|49216|49136|49201|49121|49231|49151|49196|49116|153
1705407900000|2024-01-16 12:25:00|49205.5|49125.5|49191|49111|49216|49136|49186|49106|117
1705408200000|2024-01-16 12:30:00|49188.5|49108.5|49151.5|49071.5|49189.5|49109.5|49146.5|49066.5|129
1705408500000|2024-01-16 12:35:00|49156.5|49076.5|49181.5|49101.5|49191.5|49111.5|49146.5|49066.5|104
1705408800000|2024-01-16 12:40:00|49189.5|49109.5|49141|49061|49191.5|49111.5|49137.5|49057.5|186
1705409100000|2024-01-16 12:45:00|49141.5|49061.5|49121|49041|49146|49066|49111|49031|193
1705409400000|2024-01-16 12:50:00|49118|49038|49076|48996|49118|49038|49076|48996|94
1705409700000|2024-01-16 12:55:00|49081|49001|49091|49011|49106|49026|49066|48986|128
1705410000000|2024-01-16 13:00:00|49090|49010|49109|49029|49111|49031|49086|49006|179
1705410300000|2024-01-16 13:05:00|49106|49026|49059|48979|49106|49026|49051|48971|156
1705410600000|2024-01-16 13:10:00|49061|48981|49121.5|49041.5|49121.5|49041.5|49056|48976|122
1705410900000|2024-01-16 13:15:00|49126.5|49046.5|49151|49071|49166|49086|49126.5|49046.5|189
1705411200000|2024-01-16 13:20:00|49146|49066|49181|49101|49207|49127|49146|49066|211
1705411500000|2024-01-16 13:25:00|49186|49106|49171|49091|49186|49106|49151|49071|119
1705411800000|2024-01-16 13:30:00|49162|49082|49103|49023|49162|49082|49096|49016|436
1705412100000|2024-01-16 13:35:00|49106|49026|49116.5|49036.5|49131.5|49051.5|49069.5|48989.5|277
1705412400000|2024-01-16 13:40:00|49117|49037|49132|49052|49142|49062|49102|49022|280
1705412700000|2024-01-16 13:45:00|49131.7|49051.7|49158.6|49078.6|49177.6|49097.6|49127.2|49047.2|538
1705413000000|2024-01-16 13:50:00|49158.8|49078.8|49176.4|49096.4|49179.4|49099.4|49151.6|49071.6|393
1705413300000|2024-01-16 13:55:00|49177.4|49097.4|49194.9|49114.9|49214.7|49134.7|49174.8|49094.8|305
1705413600000|2024-01-16 14:00:00|49195.4|49115.4|49193.6|49113.6|49204.6|49124.6|49159.8|49079.8|578
1705413900000|2024-01-16 14:05:00|49193.1|49113.1|49180|49100|49200|49120|49170.2|49090.2|352
1705414200000|2024-01-16 14:10:00|49177.3|49097.3|49120.7|49040.7|49180|49100|49113.5|49033.5|442
1705414500000|2024-01-16 14:15:00|49121.1|49041.1|49153.4|49073.4|49165.1|49085.1|49118.7|49038.7|399
1705414800000|2024-01-16 14:20:00|49153.9|49073.9|49121|49041|49160.1|49080.1|49113|49033|417
1705415100000|2024-01-16 14:25:00|49120.7|49040.7|49124|49044|49134.6|49054.6|49109.6|49029.6|311
1705415400000|2024-01-16 14:30:00|49124.2|49044.2|49144.4|49064.4|49164.5|49084.5|49110.1|49030.1|552
1705415700000|2024-01-16 14:35:00|49143.7|49063.7|49144.4|49064.4|49170.8|49090.8|49139.4|49059.4|445
1705416000000|2024-01-16 14:40:00|49146.8|49066.8|49214.5|49134.5|49215.9|49135.9|49139.4|49059.4|432
1705416300000|2024-01-16 14:45:00|49214.7|49134.7|49237.6|49157.6|49245.7|49165.7|49214.6|49134.6|443
1705416600000|2024-01-16 14:50:00|49245.6|49165.6|49285.7|49205.7|49290.4|49210.4|49240.6|49160.6|453
1705416900000|2024-01-16 14:55:00|49286|49206|49239.5|49159.5|49286.5|49206.5|49239.5|49159.5|393
1705417200000|2024-01-16 15:00:00|49236.8|49156.8|49251.4|49171.4|49259.8|49179.8|49224.5|49144.5|318
1705417500000|2024-01-16 15:05:00|49251.6|49171.6|49225.5|49145.5|49263.6|49183.6|49223.7|49143.7|368
1705417800000|2024-01-16 15:10:00|49225.8|49145.8|49261.5|49181.5|49263|49183|49222.2|49142.2|306
1705418100000|2024-01-16 15:15:00|49262.8|49182.8|49256.1|49176.1|49273.1|49193.1|49250|49170|369
1705418400000|2024-01-16 15:20:00|49256.4|49176.4|49265.2|49185.2|49265.9|49185.9|49250.9|49170.9|271
1705418700000|2024-01-16 15:25:00|49264.2|49184.2|49329.9|49249.9|49329.9|49249.9|49259.8|49179.8|371
1705419000000|2024-01-16 15:30:00|49331.2|49251.2|49381.5|49301.5|49408.6|49328.6|49331.2|49251.2|445
1705419300000|2024-01-16 15:35:00|49378.8|49298.8|49412.8|49332.8|49426.5|49346.5|49371.7|49291.7|398
1705419600000|2024-01-16 15:40:00|49413.6|49333.6|49366.8|49286.8|49421.6|49341.6|49361.9|49281.9|332
1705419900000|2024-01-16 15:45:00|49368.8|49288.8|49336.8|49256.8|49376.8|49296.8|49336.8|49256.8|332
1705420200000|2024-01-16 15:50:00|49340.6|49260.6|49353.6|49273.6|49359.8|49279.8|49337.2|49257.2|304
1705420500000|2024-01-16 15:55:00|49352.9|49272.9|49350.9|49270.9|49364|49284|49331.1|49251.1|368
1705420800000|2024-01-16 16:00:00|49345.9|49265.9|49386.7|49306.7|49493.7|49413.7|49340.9|49260.9|954
1705421100000|2024-01-16 16:05:00|49387.2|49307.2|49386.2|49306.2|49414.7|49334.7|49346.5|49266.5|736
1705421400000|2024-01-16 16:10:00|49386|49306|49391.4|49311.4|49454|49374|49383.8|49303.8|690
1705421700000|2024-01-16 16:15:00|49392.1|49312.1|49364.5|49284.5|49402.3|49322.3|49348.8|49268.8|668
1705422000000|2024-01-16 16:20:00|49364.7|49284.7|49303.1|49223.1|49364.7|49284.7|49296.7|49216.7|583
1705422300000|2024-01-16 16:25:00|49303.4|49223.4|49332.8|49252.8|49332.9|49252.9|49300.9|49220.9|589
1705422600000|2024-01-16 16:30:00|49332.6|49252.6|49338.3|49258.3|49358.6|49278.6|49313.9|49233.9|535
1705422900000|2024-01-16 16:35:00|49338.7|49258.7|49355.5|49275.5|49355.5|49275.5|49315.7|49235.7|522
1705423200000|2024-01-16 16:40:00|49356.8|49276.8|49366.3|49286.3|49381.3|49301.3|49355.4|49275.4|427
1705423500000|2024-01-16 16:45:00|49366.1|49286.1|49325.8|49245.8|49370.1|49290.1|49313.1|49233.1|438
1705423800000|2024-01-16 16:50:00|49325.6|49245.6|49305.7|49225.7|49341.1|49261.1|49300.8|49220.8|327
1705424100000|2024-01-16 16:55:00|49305.4|49225.4|49359.4|49279.4|49370.5|49290.5|49294.4|49214.4|359
1705424400000|2024-01-16 17:00:00|49355.6|49275.6|49360.2|49280.2|49375.1|49295.1|49350.8|49270.8|371
1705424700000|2024-01-16 17:05:00|49360.4|49280.4|49364.1|49284.1|49389.5|49309.5|49359.3|49279.3|410
1705425000000|2024-01-16 17:10:00|49364.2|49284.2|49401.5|49321.5|49404.2|49324.2|49350.5|49270.5|348
1705425300000|2024-01-16 17:15:00|49401.8|49321.8|49456.4|49376.4|49457.3|49377.3|49381.8|49301.8|512
1705425600000|2024-01-16 17:20:00|49455.1|49375.1|49466.2|49386.2|49472.4|49392.4|49436.3|49356.3|457
1705425900000|2024-01-16 17:25:00|49465.8|49385.8|49453.2|49373.2|49481.5|49401.5|49451.2|49371.2|449
1705426200000|2024-01-16 17:30:00|49452.6|49372.6|49488.8|49408.8|49495.8|49415.8|49451.2|49371.2|409
1705426500000|2024-01-16 17:35:00|49486.4|49406.4|49437.2|49357.2|49487.8|49407.8|49432.2|49352.2|412
1705426800000|2024-01-16 17:40:00|49437.5|49357.5|49440.1|49360.1|49448.2|49368.2|49430.1|49350.1|274
1705427100000|2024-01-16 17:45:00|49441.5|49361.5|49455.4|49375.4|49457|49377|49428.2|49348.2|273
1705427400000|2024-01-16 17:50:00|49454|49374|49450.9|49370.9|49458.8|49378.8|49420.5|49340.5|311
1705427700000|2024-01-16 17:55:00|49450.8|49370.8|49467.5|49387.5|49475.1|49395.1|49439.2|49359.2|376
1705428000000|2024-01-16 18:00:00|49467.4|49387.4|49472.8|49392.8|49486.8|49406.8|49457.6|49377.6|360
1705428300000|2024-01-16 18:05:00|49470.7|49390.7|49456.1|49376.1|49475|49395|49449.6|49369.6|241
1705428600000|2024-01-16 18:10:00|49456|49376|49462.8|49382.8|49476.4|49396.4|49451.7|49371.7|257
1705428900000|2024-01-16 18:15:00|49463.6|49383.6|49450.1|49370.1|49463.6|49383.6|49434.8|49354.8|199
1705429200000|2024-01-16 18:20:00|49449.8|49369.8|49466.1|49386.1|49476.1|49396.1|49448.5|49368.5|310
1705429500000|2024-01-16 18:25:00|49466.7|49386.7|49459.2|49379.2|49476.1|49396.1|49458.4|49378.4|252
1705429800000|2024-01-16 18:30:00|49459|49379|49440.3|49360.3|49462.9|49382.9|49435.6|49355.6|214
1705430100000|2024-01-16 18:35:00|49440.6|49360.6|49478.1|49398.1|49478.1|49398.1|49438.5|49358.5|272
1705430400000|2024-01-16 18:40:00|49477.4|49397.4|49507.8|49427.8|49513|49433|49465.6|49385.6|189
1705430700000|2024-01-16 18:45:00|49506.5|49426.5|49487.4|49407.4|49522.3|49442.3|49485.8|49405.8|342
1705431000000|2024-01-16 18:50:00|49490.4|49410.4|49508.8|49428.8|49526.6|49446.6|49482|49402|281
1705431300000|2024-01-16 18:55:00|49510.4|49430.4|49489.6|49409.6|49512.9|49432.9|49481.5|49401.5|242
1705431600000|2024-01-16 19:00:00|49491.7|49411.7|49486.1|49406.1|49496.3|49416.3|49480.7|49400.7|301
1705431900000|2024-01-16 19:05:00|49486.2|49406.2|49480.4|49400.4|49496|49416|49476|49396|263
1705432200000|2024-01-16 19:10:00|49480.7|49400.7|49484.8|49404.8|49485.2|49405.2|49456|49376|196
1705432500000|2024-01-16 19:15:00|49485.2|49405.2|49495.4|49415.4|49500|49420|49478.5|49398.5|294
1705432800000|2024-01-16 19:20:00|49496.6|49416.6|49482.8|49402.8|49496.6|49416.6|49482.1|49402.1|191
1705433100000|2024-01-16 19:25:00|49481.3|49401.3|49480.3|49400.3|49490.2|49410.2|49473.3|49393.3|101
1705433400000|2024-01-16 19:30:00|49480.2|49400.2|49475.6|49395.6|49485.4|49405.4|49475.5|49395.5|202
1705433700000|2024-01-16 19:35:00|49476|49396|49471.1|49391.1|49480.4|49400.4|49469|49389|180
1705434000000|2024-01-16 19:40:00|49471.2|49391.2|49476.7|49396.7|49482.9|49402.9|49465.8|49385.8|181
1705434300000|2024-01-16 19:45:00|49477|49397|49455.6|49375.6|49480.7|49400.7|49446.4|49366.4|317
1705434600000|2024-01-16 19:50:00|49455.2|49375.2|49440.9|49360.9|49455.7|49375.7|49428.6|49348.6|286
1705434900000|2024-01-16 19:55:00|49440.8|49360.8|49445.4|49365.4|49450.4|49370.4|49434.3|49354.3|186
1705493400000|2024-01-17 12:10:00|49607.4|49527.4|49533.9|49453.9|49613|49533|49533.9|49453.9|308
1705493700000|2024-01-17 12:15:00|49532.4|49452.4|49496.2|49416.2|49532.4|49452.4|49473.1|49393.1|464
1705494000000|2024-01-17 12:20:00|49496.7|49416.7|49460.6|49380.6|49526.2|49446.2|49459|49379|462
1705494300000|2024-01-17 12:25:00|49460.9|49380.9|49477|49397|49495.4|49415.4|49459.2|49379.2|450
1705494600000|2024-01-17 12:30:00|49477.5|49397.5|49459.8|49379.8|49480.9|49400.9|49434.2|49354.2|431
1705494900000|2024-01-17 12:35:00|49460.2|49380.2|49494.9|49414.9|49507.7|49427.7|49460.2|49380.2|391
1705495200000|2024-01-17 12:40:00|49495.1|49415.1|49535.8|49455.8|49550.5|49470.5|49481.3|49401.3|401
1705495500000|2024-01-17 12:45:00|49536.4|49456.4|49572.9|49492.9|49583.7|49503.7|49536.4|49456.4|405
1705495800000|2024-01-17 12:50:00|49573|49493|49519.2|49439.2|49574.4|49494.4|49507.8|49427.8|400
1705496100000|2024-01-17 12:55:00|49519.6|49439.6|49513.5|49433.5|49522.6|49442.6|49469.1|49389.1|373
1705496400000|2024-01-17 13:00:00|49514.2|49434.2|49530|49450|49556.9|49476.9|49505.2|49425.2|542
1705496700000|2024-01-17 13:05:00|49531.5|49451.5|49536.3|49456.3|49560.6|49480.6|49530.2|49450.2|402
1705497000000|2024-01-17 13:10:00|49536.5|49456.5|49495.7|49415.7|49542.8|49462.8|49467.5|49387.5|400
1705497300000|2024-01-17 13:15:00|49498.2|49418.2|49514.1|49434.1|49525.3|49445.3|49475.8|49395.8|479
1705497600000|2024-01-17 13:20:00|49517.6|49437.6|49493.8|49413.8|49528.6|49448.6|49454.2|49374.2|565
1705497900000|2024-01-17 13:25:00|49494.2|49414.2|49498.5|49418.5|49524|49444|49477.9|49397.9|481
1705498200000|2024-01-17 13:30:00|49521.5|49441.5|49566.4|49486.4|49592.8|49512.8|49518.8|49438.8|827
1705498500000|2024-01-17 13:35:00|49568.9|49488.9|49596.3|49516.3|49654.2|49574.2|49562.3|49482.3|616
1705498800000|2024-01-17 13:40:00|49594.8|49514.8|49631.2|49551.2|49641.9|49561.9|49583.4|49503.4|567
1705499100000|2024-01-17 13:45:00|49632.2|49552.2|49601.4|49521.4|49661|49581|49598.6|49518.6|541
1705499400000|2024-01-17 13:50:00|49601|49521|49582.9|49502.9|49614.2|49534.2|49568|49488|513
1705499700000|2024-01-17 13:55:00|49583.3|49503.3|49617.4|49537.4|49630.3|49550.3|49583.3|49503.3|561
1705500000000|2024-01-17 14:00:00|49619.6|49539.6|49624.6|49544.6|49650.7|49570.7|49602.8|49522.8|476
1705500300000|2024-01-17 14:05:00|49624.8|49544.8|49624.2|49544.2|49628.6|49548.6|49591.3|49511.3|427
1705500600000|2024-01-17 14:10:00|49624.4|49544.4|49622.7|49542.7|49658.8|49578.8|49615.6|49535.6|390
1705500900000|2024-01-17 14:15:00|49622.4|49542.4|49640.3|49560.3|49660.2|49580.2|49615.3|49535.3|517
1705501200000|2024-01-17 14:20:00|49642.3|49562.3|49677.7|49597.7|49680.9|49600.9|49635.2|49555.2|397
1705501500000|2024-01-17 14:25:00|49677.9|49597.9|49604.7|49524.7|49683.7|49603.7|49580.6|49500.6|356
1705501800000|2024-01-17 14:30:00|49602.2|49522.2|49588|49508|49608.3|49528.3|49558|49478|610
1705502100000|2024-01-17 14:35:00|49587.4|49507.4|49559.4|49479.4|49595.5|49515.5|49559.4|49479.4|439
1705502400000|2024-01-17 14:40:00|49559.7|49479.7|49623.5|49543.5|49643.9|49563.9|49558.2|49478.2|511
1705502700000|2024-01-17 14:45:00|49623.7|49543.7|49599.3|49519.3|49639|49559|49599.3|49519.3|447
1705503000000|2024-01-17 14:50:00|49598.5|49518.5|49603.7|49523.7|49633|49553|49592.1|49512.1|463
1705503300000|2024-01-17 14:55:00|49603.5|49523.5|49603.7|49523.7|49627.7|49547.7|49598.7|49518.7|427
1705503600000|2024-01-17 15:00:00|49603.9|49523.9|49578.3|49498.3|49656.5|49576.5|49573.2|49493.2|552
1705503900000|2024-01-17 15:05:00|49578.5|49498.5|49527.4|49447.4|49585.1|49505.1|49513.9|49433.9|573
1705504200000|2024-01-17 15:10:00|49529.4|49449.4|49515|49435|49541.9|49461.9|49482.9|49402.9|442
1705504500000|2024-01-17 15:15:00|49514.4|49434.4|49530.6|49450.6|49554.3|49474.3|49512.1|49432.1|517
1705504800000|2024-01-17 15:20:00|49531.7|49451.7|49562.5|49482.5|49572.2|49492.2|49524.1|49444.1|443
1705505100000|2024-01-17 15:25:00|49562.7|49482.7|49543.3|49463.3|49569.1|49489.1|49535.3|49455.3|403
1705505400000|2024-01-17 15:30:00|49543|49463|49584.4|49504.4|49609.3|49529.3|49542.8|49462.8|494
1705505700000|2024-01-17 15:35:00|49584.7|49504.7|49525.2|49445.2|49598.8|49518.8|49525.2|49445.2|402
1705506000000|2024-01-17 15:40:00|49524.1|49444.1|49531.2|49451.2|49544.8|49464.8|49512.1|49432.1|489
1705506300000|2024-01-17 15:45:00|49531.5|49451.5|49554.9|49474.9|49573.9|49493.9|49529.5|49449.5|479
1705506600000|2024-01-17 15:50:00|49554.7|49474.7|49558.8|49478.8|49579.4|49499.4|49551.8|49471.8|430
1705506900000|2024-01-17 15:55:00|49558.6|49478.6|49534.4|49454.4|49563.8|49483.8|49534.2|49454.2|331
1705507200000|2024-01-17 16:00:00|49534.1|49454.1|49493.9|49413.9|49534.1|49454.1|49493.9|49413.9|353
1705507500000|2024-01-17 16:05:00|49493.5|49413.5|49476.4|49396.4|49493.8|49413.8|49466.7|49386.7|334
1705507800000|2024-01-17 16:10:00|49477.7|49397.7|49460|49380|49481.1|49401.1|49441.5|49361.5|332
1705508100000|2024-01-17 16:15:00|49459.3|49379.3|49444.4|49364.4|49474.5|49394.5|49444.4|49364.4|312
1705508400000|2024-01-17 16:20:00|49444.8|49364.8|49450.4|49370.4|49466.2|49386.2|49444.1|49364.1|266
1705508700000|2024-01-17 16:25:00|49452|49372|49478.9|49398.9|49483.6|49403.6|49417.3|49337.3|349
1705509000000|2024-01-17 16:30:00|49479.7|49399.7|49488.9|49408.9|49498.9|49418.9|49478.7|49398.7|327
1705509300000|2024-01-17 16:35:00|49489.2|49409.2|49459.5|49379.5|49494|49414|49444.3|49364.3|396
1705509600000|2024-01-17 16:40:00|49459.6|49379.6|49424.2|49344.2|49459.9|49379.9|49418.1|49338.1|281
1705509900000|2024-01-17 16:45:00|49424.6|49344.6|49464.2|49384.2|49471.5|49391.5|49424.3|49344.3|364
1705510200000|2024-01-17 16:50:00|49463.7|49383.7|49474.1|49394.1|49489|49409|49458.9|49378.9|289
1705510500000|2024-01-17 16:55:00|49474.4|49394.4|49474.3|49394.3|49474.9|49394.9|49451.4|49371.4|322
1705510800000|2024-01-17 17:00:00|49474.5|49394.5|49484.3|49404.3|49489.3|49409.3|49459.2|49379.2|276
1705511100000|2024-01-17 17:05:00|49484.6|49404.6|49494.8|49414.8|49494.8|49414.8|49459.6|49379.6|255
1705511400000|2024-01-17 17:10:00|49494.7|49414.7|49477.4|49397.4|49494.7|49414.7|49455|49375|311
1705511700000|2024-01-17 17:15:00|49477|49397|49509.8|49429.8|49514.7|49434.7|49475.2|49395.2|305
1705512000000|2024-01-17 17:20:00|49509.9|49429.9|49532.4|49452.4|49533.4|49453.4|49494|49414|280
1705512300000|2024-01-17 17:25:00|49531.9|49451.9|49537.8|49457.8|49548.4|49468.4|49517.7|49443.6|342
1705512600000|2024-01-17 17:30:00|49538.1|49458.1|49552.8|49472.8|49565|49485|49534.8|49454.8|367
1705512900000|2024-01-17 17:35:00|49553.1|49473.1|49524.1|49444.1|49559.6|49479.6|49519.2|49439.2|317
1705513200000|2024-01-17 17:40:00|49523.9|49443.9|49538.9|49458.9|49543.4|49463.4|49522.7|49442.7|148
1705513500000|2024-01-17 17:45:00|49538.8|49458.8|49499.1|49419.1|49544|49464|49498.9|49418.9|294
1705513800000|2024-01-17 17:50:00|49499.4|49419.4|49468.7|49388.7|49503.7|49423.7|49468.4|49388.4|274
1705514100000|2024-01-17 17:55:00|49468.1|49388.1|49502.7|49422.7|49507.8|49427.8|49458.4|49378.4|273
1705514400000|2024-01-17 18:00:00|49502.4|49422.4|49508.9|49428.9|49518.8|49438.8|49487.9|49407.9|390
1705514700000|2024-01-17 18:05:00|49509.3|49429.3|49503|49423|49518.9|49438.9|49487.9|49407.9|402
1705515000000|2024-01-17 18:10:00|49496.2|49416.2|49496|49416|49515.1|49435.1|49488.6|49408.6|346
1705515300000|2024-01-17 18:15:00|49495|49415|49523.8|49443.8|49533.7|49453.7|49495|49415|345
1705515600000|2024-01-17 18:20:00|49524.4|49444.4|49538.9|49458.9|49556.7|49476.7|49523.8|49443.8|340
1705515900000|2024-01-17 18:25:00|49539.3|49459.3|49537.9|49457.9|49556.1|49476.1|49533.4|49453.4|276
1705516200000|2024-01-17 18:30:00|49538.1|49458.1|49529.9|49449.9|49538.4|49458.4|49523.7|49443.7|264
1705516500000|2024-01-17 18:35:00|49530.1|49450.1|49519.9|49439.9|49533.3|49453.3|49509.3|49429.3|205
1705516800000|2024-01-17 18:40:00|49519.7|49439.7|49528.3|49448.3|49533.6|49459.3|49509.3|49433.5|203
1705517100000|2024-01-17 18:45:00|49525.3|49445.3|49529|49449|49538.8|49458.8|49518.7|49438.7|208
1705517400000|2024-01-17 18:50:00|49528.9|49448.9|49525.8|49445.8|49540.4|49460.4|49523.6|49443.6|219
1705517700000|2024-01-17 18:55:00|49525.2|49445.2|49545.3|49452.5|49546.4|49463.8|49523.9|49443.9|218
1705518000000|2024-01-17 19:00:00|49545.2|49452.4|49510.5|49430.5|49553.8|49473.8|49494.3|49414.3|353
1705518300000|2024-01-17 19:05:00|49510.8|49430.8|49519.2|49439.2|49530.2|49450.2|49509.4|49429.4|227
1705518600000|2024-01-17 19:10:00|49523.2|49443.2|49498.7|49418.7|49538.3|49458.3|49489.8|49409.8|306
1705518900000|2024-01-17 19:15:00|49499|49419|49472.7|49392.7|49503.5|49423.5|49471.4|49391.4|150
1705519200000|2024-01-17 19:20:00|49467.8|49387.8|49454.4|49374.4|49472.7|49392.7|49442.6|49362.6|169
1705519500000|2024-01-17 19:25:00|49454.2|49374.2|49468.8|49388.8|49476.9|49396.9|49451.5|49371.5|245
1705519800000|2024-01-17 19:30:00|49468.6|49388.6|49452.4|49372.4|49473.1|49393.1|49452.2|49372.2|185
1705520100000|2024-01-17 19:35:00|49456.7|49376.7|49467.1|49387.1|49470.8|49390.8|49452.2|49372.2|181
1705520400000|2024-01-17 19:40:00|49467.6|49387.6|49462.1|49382.1|49469.8|49389.8|49458.8|49378.8|145
1705520700000|2024-01-17 19:45:00|49462.3|49382.3|49467|49387|49467.5|49387.5|49455.6|49375.6|143
1705521000000|2024-01-17 19:50:00|49466.4|49386.4|49472.2|49392.2|49483.4|49403.4|49462.1|49382.1|137
1705521300000|2024-01-17 19:55:00|49472.9|49392.9|49484.4|49404.4|49487.1|49407.1|49472.9|49392.9|213
1705579800000|2024-01-18 12:10:00|49384.8|49301.9|49381.3|49301.3|49384.8|49304.1|49370.2|49289.8|241
1705580100000|2024-01-18 12:15:00|49381.4|49301.4|49384.8|49304.8|49418.1|49338.1|49374.9|49294.9|339
1705580400000|2024-01-18 12:20:00|49385.2|49305.2|49363.2|49283.2|49392.2|49312.2|49362.8|49282.8|354
1705580700000|2024-01-18 12:25:00|49363.1|49283.1|49364|49284|49378.8|49298.8|49342.6|49262.6|298
1705581000000|2024-01-18 12:30:00|49369.7|49289.7|49387.2|49307.2|49397.1|49317.1|49351.4|49271.4|301
1705581300000|2024-01-18 12:35:00|49387.3|49307.3|49377.1|49297.1|49388.7|49308.7|49369.6|49289.6|352
1705581600000|2024-01-18 12:40:00|49376.8|49296.8|49396.5|49316.5|49402.3|49322.3|49365.6|49285.6|301
1705581900000|2024-01-18 12:45:00|49396.1|49316.1|49438.6|49358.6|49444.7|49364.7|49390.5|49310.5|295
1705582200000|2024-01-18 12:50:00|49440.2|49360.2|49408.1|49328.1|49448.5|49368.5|49403.3|49323.3|332
1705582500000|2024-01-18 12:55:00|49407.7|49327.7|49456|49376|49457.7|49377.7|49402.5|49322.5|296
1705582800000|2024-01-18 13:00:00|49455.5|49375.5|49447.3|49367.3|49502.8|49422.8|49442.6|49362.6|408
1705583100000|2024-01-18 13:05:00|49446.9|49366.9|49457.6|49377.6|49468.1|49388.1|49446.4|49366.4|383
1705583400000|2024-01-18 13:10:00|49457.9|49377.9|49453.1|49373.1|49468.1|49388.1|49433.4|49353.4|247
1705583700000|2024-01-18 13:15:00|49453.4|49373.4|49478.2|49398.2|49484.3|49404.3|49448.6|49368.6|255
1705584000000|2024-01-18 13:20:00|49477.4|49397.4|49483.7|49403.7|49513.5|49433.5|49477.4|49397.4|318
1705584300000|2024-01-18 13:25:00|49484|49404|49470.9|49390.9|49498.9|49418.9|49435.1|49355.1|342
1705584600000|2024-01-18 13:30:00|49466.2|49386.2|49467.5|49387.5|49526.5|49446.5|49465.5|49385.5|664
1705584900000|2024-01-18 13:35:00|49465.6|49385.6|49522|49442|49522.1|49442.1|49440.9|49360.9|497
1705585200000|2024-01-18 13:40:00|49520.7|49440.7|49550.9|49470.9|49556.5|49476.5|49512.1|49432.1|510
1705585500000|2024-01-18 13:45:00|49551.6|49471.6|49538|49458|49567.7|49487.7|49531.6|49451.6|375
1705585800000|2024-01-18 13:50:00|49538.2|49458.2|49545.8|49465.8|49547.9|49467.9|49527.3|49447.3|339
1705586100000|2024-01-18 13:55:00|49546.2|49466.2|49625.5|49545.5|49626.3|49546.3|49546.2|49466.2|384
1705586400000|2024-01-18 14:00:00|49625.4|49545.4|49611.2|49531.2|49625.4|49545.4|49598.4|49518.4|387
1705586700000|2024-01-18 14:05:00|49609.6|49529.6|49585.4|49505.4|49616.1|49536.1|49580.6|49500.6|422
1705587000000|2024-01-18 14:10:00|49585.2|49505.2|49565.1|49485.1|49585.4|49505.4|49530.1|49450.1|336
1705587300000|2024-01-18 14:15:00|49565.3|49485.3|49598|49518|49600.9|49520.9|49565.3|49485.3|271
1705587600000|2024-01-18 14:20:00|49596.6|49516.6|49656.3|49576.3|49656.4|49576.4|49595.8|49515.8|364
1705587900000|2024-01-18 14:25:00|49655.7|49575.7|49650.1|49570.1|49681.6|49601.6|49644.2|49564.2|471
1705588200000|2024-01-18 14:30:00|49650.5|49570.5|49652.4|49572.4|49661.4|49581.4|49614.6|49534.6|496
1705588500000|2024-01-18 14:35:00|49652|49572|49662.4|49582.4|49687.4|49607.4|49636.5|49556.5|484
1705588800000|2024-01-18 14:40:00|49662.1|49582.1|49661.3|49581.3|49692.8|49612.8|49650.1|49570.1|488
1705589100000|2024-01-18 14:45:00|49661.5|49581.5|49660.3|49580.3|49677.5|49597.5|49642.3|49562.3|483
1705589400000|2024-01-18 14:50:00|49660|49580|49667.1|49587.1|49682.2|49602.2|49652.3|49572.3|363
1705589700000|2024-01-18 14:55:00|49667.2|49587.2|49663.6|49583.6|49677.5|49597.5|49652.6|49572.6|428
1705590000000|2024-01-18 15:00:00|49663.4|49583.4|49667.2|49587.2|49672.2|49592.2|49632.7|49552.7|461
1705590300000|2024-01-18 15:05:00|49667.8|49587.8|49698.5|49618.5|49698.6|49618.6|49652.4|49572.4|440
1705590600000|2024-01-18 15:10:00|49700.2|49620.2|49692|49612|49704.3|49624.3|49682|49602|294
1705590900000|2024-01-18 15:15:00|49691.6|49611.6|49707.3|49627.3|49724.6|49644.6|49679.7|49599.7|317
1705591200000|2024-01-18 15:20:00|49704.6|49624.6|49702.3|49622.3|49724|49644|49695.9|49615.9|334
1705591500000|2024-01-18 15:25:00|49703.5|49623.5|49747.1|49667.1|49767|49687|49702.5|49622.5|425
1705591800000|2024-01-18 15:30:00|49746.7|49666.7|49717.4|49637.4|49752.1|49672.1|49712.5|49632.5|406
1705592100000|2024-01-18 15:35:00|49717.5|49637.5|49619.3|49539.3|49717.5|49637.5|49602.4|49522.4|442
1705592400000|2024-01-18 15:40:00|49616.8|49536.8|49617.1|49537.1|49635.7|49555.7|49615.6|49535.6|326
1705592700000|2024-01-18 15:45:00|49617|49537|49630.7|49550.7|49632.7|49552.7|49582|49502|368
1705593000000|2024-01-18 15:50:00|49630.9|49550.9|49658.2|49578.2|49663.3|49583.3|49619.8|49539.8|294
1705593300000|2024-01-18 15:55:00|49658.3|49578.3|49678.4|49598.4|49683|49603|49648.2|49568.2|270
1705593600000|2024-01-18 16:00:00|49679.7|49599.7|49683.3|49603.3|49703.1|49623.1|49673.3|49593.3|315
1705593900000|2024-01-18 16:05:00|49683.2|49603.2|49681.5|49601.5|49693.1|49613.1|49678.1|49598.1|219
1705594200000|2024-01-18 16:10:00|49683|49603|49676.7|49596.7|49688.6|49608.6|49659.4|49579.4|329
1705594500000|2024-01-18 16:15:00|49676.3|49596.3|49637|49557|49676.8|49596.8|49633.9|49553.9|262
1705594800000|2024-01-18 16:20:00|49636.6|49556.6|49598.4|49518.4|49640.1|49560.1|49594.2|49514.2|268
1705595100000|2024-01-18 16:25:00|49598.1|49518.1|49598.3|49518.3|49618.4|49538.4|49593.4|49513.4|229
1705595400000|2024-01-18 16:30:00|49598.6|49518.6|49605.9|49525.9|49623.3|49543.3|49588.2|49508.2|329
1705595700000|2024-01-18 16:35:00|49606.2|49526.2|49623.1|49543.1|49623.6|49543.6|49595.4|49515.4|224
1705596000000|2024-01-18 16:40:00|49621.3|49541.3|49641.9|49561.9|49652.8|49572.8|49618.1|49538.1|366
1705596300000|2024-01-18 16:45:00|49640.3|49560.3|49668.9|49588.9|49672.5|49592.5|49627.5|49547.5|258
1705596600000|2024-01-18 16:50:00|49668.8|49588.8|49647.8|49567.8|49671.5|49591.5|49642.7|49562.7|324
1705596900000|2024-01-18 16:55:00|49647.6|49567.6|49663.3|49583.3|49671.3|49591.3|49647.6|49567.6|322
1705597200000|2024-01-18 17:00:00|49660|49580|49685.6|49605.6|49691.8|49611.8|49657.1|49577.1|309
1705597500000|2024-01-18 17:05:00|49687.6|49607.6|49727.9|49647.9|49742.6|49662.6|49685.5|49605.5|346
1705597800000|2024-01-18 17:10:00|49728|49648|49712.2|49632.2|49752|49672|49712.2|49632.2|345
1705598100000|2024-01-18 17:15:00|49712.1|49632.1|49716.3|49636.3|49726.1|49646.1|49687|49607|313
1705598400000|2024-01-18 17:20:00|49717.1|49637.1|49670.7|49590.7|49720.5|49640.5|49663.3|49583.3|277
1705598700000|2024-01-18 17:25:00|49671.3|49591.3|49666.6|49586.6|49679.7|49599.7|49656.4|49576.4|303
1705599000000|2024-01-18 17:30:00|49665.3|49585.3|49665.8|49585.8|49681.6|49601.6|49650.7|49570.7|294
1705599300000|2024-01-18 17:35:00|49666|49586|49666.3|49586.3|49666.6|49586.6|49638.8|49558.8|265
1705599600000|2024-01-18 17:40:00|49668.8|49588.8|49641.1|49561.1|49675.8|49595.8|49636.7|49556.7|233
1705599900000|2024-01-18 17:45:00|49641.2|49561.2|49637|49557|49646.6|49566.6|49636.6|49556.6|254
1705600200000|2024-01-18 17:50:00|49637.3|49557.3|49636.7|49556.7|49645.8|49565.8|49631.6|49551.6|232
1705600500000|2024-01-18 17:55:00|49636.8|49556.8|49612.5|49532.5|49636.8|49556.8|49607.4|49527.4|243
1705600800000|2024-01-18 18:00:00|49611.7|49531.7|49587.5|49507.5|49622.5|49542.5|49582.8|49502.8|229
1705601100000|2024-01-18 18:05:00|49589.2|49509.2|49582.6|49502.6|49617.3|49537.3|49572.6|49492.6|279
1705601400000|2024-01-18 18:10:00|49583|49503|49611.9|49531.9|49613.7|49533.7|49581.3|49501.3|168
1705601700000|2024-01-18 18:15:00|49613.8|49533.8|49621.6|49541.6|49631.6|49551.6|49581.7|49501.7|208
1705602000000|2024-01-18 18:20:00|49621.9|49541.9|49606.6|49526.6|49637|49557|49596.6|49516.6|270
1705602300000|2024-01-18 18:25:00|49610|49530|49613.2|49533.2|49619.1|49539.1|49596.6|49516.6|269
1705602600000|2024-01-18 18:30:00|49613.3|49533.3|49601.5|49521.5|49614.2|49534.2|49591.6|49511.6|312
1705602900000|2024-01-18 18:35:00|49602|49522|49584.5|49504.5|49608.9|49528.9|49583.8|49503.8|243
1705603200000|2024-01-18 18:40:00|49584.8|49504.8|49538|49458|49585.6|49505.6|49528.6|49448.6|281
1705603500000|2024-01-18 18:45:00|49537.7|49457.7|49512.7|49432.7|49552.3|49472.3|49512.7|49432.7|316
1705603800000|2024-01-18 18:50:00|49516.5|49436.5|49490.2|49410.2|49526.4|49446.4|49489.4|49409.4|232
1705604100000|2024-01-18 18:55:00|49490|49410|49530.1|49450.1|49530.1|49450.1|49489.7|49409.7|231
1705604400000|2024-01-18 19:00:00|49529.6|49449.6|49542.3|49462.3|49546.8|49466.8|49525.1|49445.1|269
1705604700000|2024-01-18 19:05:00|49539.5|49459.5|49554.2|49474.2|49555.8|49475.8|49539.5|49459.5|139
1705605000000|2024-01-18 19:10:00|49555.2|49475.2|49551.8|49471.8|49558|49478|49531.9|49451.9|137
1705605300000|2024-01-18 19:15:00|49552.6|49472.6|49565.9|49485.9|49580.9|49500.9|49550.1|49470.1|212
1705605600000|2024-01-18 19:20:00|49565.7|49485.7|49561.3|49481.3|49567.8|49487.8|49556.5|49476.5|103
1705605900000|2024-01-18 19:25:00|49561.1|49481.1|49536.9|49456.9|49561.4|49481.4|49536.7|49456.7|239
1705606200000|2024-01-18 19:30:00|49536.7|49456.7|49531.6|49451.6|49546.6|49466.6|49525.9|49445.9|159
1705606500000|2024-01-18 19:35:00|49530.9|49450.9|49553.9|49473.9|49560.4|49480.4|49527.6|49447.6|181
1705606800000|2024-01-18 19:40:00|49553.7|49473.7|49560.9|49480.9|49567|49487|49550.7|49470.7|215
1705607100000|2024-01-18 19:45:00|49561.1|49481.1|49555.6|49475.6|49576.1|49496.1|49550.2|49470.2|201
1705607400000|2024-01-18 19:50:00|49555.8|49475.8|49526.8|49446.8|49566|49486|49524.1|49444.1|158
1705607700000|2024-01-18 19:55:00|49526.7|49446.7|49526|49446|49531.7|49451.7|49516.7|49436.7|208
1705666200000|2024-01-19 12:10:00|49350|49264.4|49355|49275|49372.5|49291.6|49350|49264.4|362
1705666500000|2024-01-19 12:15:00|49354.6|49274.6|49317.1|49237.1|49362.9|49282.9|49317.1|49237.1|289
1705666800000|2024-01-19 12:20:00|49317.5|49237.5|49382.9|49302.9|49401.9|49321.9|49317.5|49237.5|400
1705667100000|2024-01-19 12:25:00|49382.6|49302.6|49383|49303|49389.3|49309.3|49370.7|49290.7|300
1705667400000|2024-01-19 12:30:00|49388.7|49308.7|49387.4|49307.4|49420.3|49340.3|49378.4|49298.4|350
1705667700000|2024-01-19 12:35:00|49387.1|49307.1|49347.4|49267.4|49388.2|49308.2|49345.6|49265.6|282
1705668000000|2024-01-19 12:40:00|49347.2|49267.2|49318.9|49238.9|49357.3|49277.3|49316.4|49236.4|275
1705668300000|2024-01-19 12:45:00|49317.6|49237.6|49361.8|49281.8|49370.9|49290.9|49311.4|49231.4|385
1705668600000|2024-01-19 12:50:00|49361.6|49281.6|49365.7|49285.7|49370.4|49290.4|49331|49251|241
1705668900000|2024-01-19 12:55:00|49365.5|49285.5|49350.8|49270.8|49370.7|49290.7|49349.6|49269.6|294
1705669200000|2024-01-19 13:00:00|49350.7|49270.7|49290.8|49210.8|49361|49281|49272|49192|471
1705669500000|2024-01-19 13:05:00|49292|49212|49303.1|49223.1|49331.9|49251.9|49287.8|49207.8|384
1705669800000|2024-01-19 13:10:00|49303.4|49223.4|49295.8|49215.8|49313.5|49233.5|49282.6|49202.6|341
1705670100000|2024-01-19 13:15:00|49292.8|49212.8|49248.1|49168.1|49292.8|49212.8|49236.8|49156.8|306
1705670400000|2024-01-19 13:20:00|49247.8|49167.8|49266.2|49186.2|49281.6|49201.6|49232.5|49152.5|392
1705670700000|2024-01-19 13:25:00|49266|49186|49311.7|49231.7|49311.7|49231.7|49256.5|49176.5|288
1705671000000|2024-01-19 13:30:00|49311.8|49231.8|49319|49239|49332.2|49252.2|49275.4|49195.4|494
1705671300000|2024-01-19 13:35:00|49319.3|49239.3|49369.2|49289.2|49373.7|49293.7|49292.4|49212.4|417
1705671600000|2024-01-19 13:40:00|49368.4|49288.4|49413.4|49333.4|49420.8|49340.8|49357.1|49277.1|420
1705671900000|2024-01-19 13:45:00|49413.8|49333.8|49397.2|49317.2|49420.8|49340.8|49376.7|49296.7|406
1705672200000|2024-01-19 13:50:00|49399.7|49319.7|49418.6|49338.6|49442.2|49362.2|49397.1|49317.1|418
1705672500000|2024-01-19 13:55:00|49419.5|49339.5|49411.1|49331.1|49427.4|49347.4|49382.5|49302.5|394
1705672800000|2024-01-19 14:00:00|49411.5|49331.5|49409.4|49329.4|49434.5|49354.5|49399|49319|426
1705673100000|2024-01-19 14:05:00|49411|49331|49415.5|49335.5|49419.5|49339.5|49395.5|49315.5|304
1705673400000|2024-01-19 14:10:00|49415.3|49335.3|49444.4|49364.4|49463.8|49383.8|49413.1|49333.1|379
1705673700000|2024-01-19 14:15:00|49443.5|49363.5|49454.7|49374.7|49477.1|49397.1|49442.7|49362.7|347
1705674000000|2024-01-19 14:20:00|49454.9|49374.9|49463.7|49383.7|49477.7|49397.7|49452.6|49372.6|396
1705674300000|2024-01-19 14:25:00|49465.9|49385.9|49492|49412|49492|49417.1|49465.9|49385.9|363
1705674600000|2024-01-19 14:30:00|49492.3|49412.3|49492.5|49412.5|49504.4|49424.4|49458.5|49378.5|391
1705674900000|2024-01-19 14:35:00|49492.7|49412.7|49512.4|49432.4|49513.5|49433.5|49486.8|49406.8|445
1705675200000|2024-01-19 14:40:00|49509.1|49429.1|49528.4|49448.4|49554.8|49474.8|49507.8|49427.8|456
1705675500000|2024-01-19 14:45:00|49527|49447|49492.6|49412.6|49527|49447|49488.1|49408.1|301
1705675800000|2024-01-19 14:50:00|49492.8|49412.8|49486.5|49406.5|49493.3|49413.3|49478.1|49398.1|294
1705676100000|2024-01-19 14:55:00|49488|49408|49492|49396.2|49501|49421|49479|49396.2|273
1705676400000|2024-01-19 15:00:00|49477.5|49381.3|49539.7|49459.7|49545.9|49465.9|49442.7|49362.7|759
1705676700000|2024-01-19 15:05:00|49539.4|49459.4|49555.8|49475.8|49600|49520|49524.8|49444.8|600
1705677000000|2024-01-19 15:10:00|49559.6|49479.6|49568.8|49488.8|49578.2|49498.2|49537.5|49457.5|479
1705677300000|2024-01-19 15:15:00|49567.9|49487.9|49557.6|49477.6|49578.3|49498.3|49553.7|49473.7|407
1705677600000|2024-01-19 15:20:00|49556.2|49476.2|49502.3|49422.3|49559.5|49479.5|49502.3|49422.3|362
1705677900000|2024-01-19 15:25:00|49504|49424|49509.8|49429.8|49512.1|49432.1|49497|49417|344
1705678200000|2024-01-19 15:30:00|49511.6|49431.6|49482.4|49402.4|49522.5|49442.5|49481.5|49401.5|290
1705678500000|2024-01-19 15:35:00|49482.3|49402.3|49483|49403|49492.2|49412.2|49462.6|49382.6|375
1705678800000|2024-01-19 15:40:00|49482.5|49402.5|49474.3|49394.3|49488.7|49408.7|49467.1|49387.1|387
1705679100000|2024-01-19 15:45:00|49473.8|49393.8|49503.6|49423.6|49507.2|49427.2|49472.3|49392.3|287
1705679400000|2024-01-19 15:50:00|49502.5|49422.5|49482|49402|49503.1|49423.1|49469|49389|334
1705679700000|2024-01-19 15:55:00|49473.7|49393.7|49492.7|49412.7|49502.7|49422.7|49468.2|49388.2|387
1705680000000|2024-01-19 16:00:00|49492.2|49412.2|49463|49383|49492.9|49412.9|49452.1|49372.1|283
1705680300000|2024-01-19 16:05:00|49463.5|49383.5|49478.1|49398.1|49482.7|49402.7|49457.9|49377.9|176
1705680600000|2024-01-19 16:10:00|49477.8|49397.8|49488.9|49408.9|49496.8|49416.8|49467.7|49387.7|320
1705680900000|2024-01-19 16:15:00|49489.1|49409.1|49484|49404|49493.7|49413.7|49478.1|49398.1|216
1705681200000|2024-01-19 16:20:00|49484.1|49404.1|49492.7|49412.7|49498|49418|49479|49399|247
1705681500000|2024-01-19 16:25:00|49492.8|49412.8|49488.9|49408.9|49497.4|49417.4|49478.2|49398.2|221
1705681800000|2024-01-19 16:30:00|49488.4|49408.4|49497.3|49417.3|49497.4|49417.4|49482.5|49402.5|159
1705682100000|2024-01-19 16:35:00|49498.7|49418.7|49481.6|49401.6|49502.3|49422.3|49480|49400|225
1705682400000|2024-01-19 16:40:00|49479.7|49399.7|49497.1|49417.1|49500.4|49420.4|49472.3|49392.3|251
1705682700000|2024-01-19 16:45:00|49497.7|49417.7|49507.3|49427.3|49513.8|49433.8|49496.9|49416.9|171
1705683000000|2024-01-19 16:50:00|49507.8|49427.8|49503.1|49423.1|49507.8|49427.8|49492.9|49412.9|244
1705683300000|2024-01-19 16:55:00|49503.3|49423.3|49498.7|49418.7|49515.8|49435.8|49490.5|49410.5|232
1705683600000|2024-01-19 17:00:00|49498.3|49418.3|49498.2|49418.2|49513|49433|49488.3|49408.3|241
1705683900000|2024-01-19 17:05:00|49498.4|49418.4|49478.5|49398.5|49521.7|49441.7|49478.5|49398.5|256
1705684200000|2024-01-19 17:10:00|49478.4|49398.4|49483.1|49403.1|49490.2|49410.2|49473.4|49393.4|196
1705684500000|2024-01-19 17:15:00|49483|49403|49481.7|49401.7|49485.1|49405.1|49468.2|49388.2|120
1705684800000|2024-01-19 17:20:00|49482.1|49402.1|49478.8|49398.8|49488.5|49408.5|49475.7|49395.7|168
1705685100000|2024-01-19 17:25:00|49479.2|49399.2|49393.6|49313.6|49483.7|49403.7|49389.9|49309.9|297
1705685400000|2024-01-19 17:30:00|49392.3|49312.3|49402.4|49322.4|49422.7|49342.7|49388.4|49308.4|382
1705685700000|2024-01-19 17:35:00|49404.1|49324.1|49417.1|49337.1|49425.1|49345.1|49399.8|49319.8|175
1705686000000|2024-01-19 17:40:00|49421|49341|49420.5|49340.5|49421|49341|49403.1|49323.1|178
1705686300000|2024-01-19 17:45:00|49420.6|49340.6|49456|49376|49456|49376|49415.9|49335.9|256
1705686600000|2024-01-19 17:50:00|49454.7|49374.7|49438.9|49358.9|49454.7|49374.7|49434|49354|168
1705686900000|2024-01-19 17:55:00|49438.3|49358.3|49440.8|49360.8|49446.3|49366.3|49436|49356|191
1705687200000|2024-01-19 18:00:00|49441.3|49361.3|49472|49392|49472|49392|49434.3|49354.3|232
1705687500000|2024-01-19 18:05:00|49467.1|49387.1|49456.8|49376.8|49472.1|49392.1|49451.9|49371.9|200
1705687800000|2024-01-19 18:10:00|49456.7|49376.7|49452.3|49372.3|49462.3|49382.3|49446.2|49366.2|160
1705688100000|2024-01-19 18:15:00|49451.1|49371.1|49467.1|49387.1|49475.6|49395.6|49450|49370|97
1705688400000|2024-01-19 18:20:00|49466.9|49386.9|49447.1|49367.1|49466.9|49386.9|49436.6|49356.6|174
1705688700000|2024-01-19 18:25:00|49446.1|49366.1|49437.9|49357.9|49456.8|49376.8|49436.9|49356.9|188
1705689000000|2024-01-19 18:30:00|49437.4|49357.4|49437.4|49357.4|49437.4|49357.4|49427.2|49347.2|136
1705689300000|2024-01-19 18:35:00|49437.3|49357.3|49437.1|49357.1|49449.3|49369.3|49427.2|49347.2|154
1705689600000|2024-01-19 18:40:00|49435.6|49355.6|49432.6|49352.6|49441.4|49361.4|49426.5|49346.5|134
1705689900000|2024-01-19 18:45:00|49432.3|49352.3|49411.6|49331.6|49432.3|49352.3|49401.8|49321.8|181
1705690200000|2024-01-19 18:50:00|49411.3|49331.3|49441.3|49361.3|49441.4|49361.4|49401.5|49326.8|276
1705690500000|2024-01-19 18:55:00|49439.7|49359.7|49472.4|49392.4|49476.1|49396.1|49436.4|49356.4|324
1705690800000|2024-01-19 19:00:00|49472.1|49392.1|49470.9|49390.9|49481|49401|49464.5|49384.5|211
1705691100000|2024-01-19 19:05:00|49471.1|49391.1|49481|49401|49488.3|49408.3|49467.3|49387.3|139
1705691400000|2024-01-19 19:10:00|49480.8|49400.8|49467.6|49387.6|49485.8|49405.8|49466.1|49386.1|190
1705691700000|2024-01-19 19:15:00|49467.3|49387.3|49464.1|49384.1|49492.8|49412.8|49459.5|49379.5|218
1705692000000|2024-01-19 19:20:00|49464.3|49384.3|49470.5|49390.5|49480.7|49400.7|49464.2|49384.2|205
1705692300000|2024-01-19 19:25:00|49475.1|49395.1|49490.2|49410.2|49495.1|49415.1|49475.1|49395.1|123
1705692600000|2024-01-19 19:30:00|49489.9|49409.9|49494.4|49414.4|49500.1|49420.1|49485.1|49405.1|126
1705692900000|2024-01-19 19:35:00|49493.7|49413.7|49491.1|49411.1|49501.4|49421.4|49486.1|49406.1|123
1705693200000|2024-01-19 19:40:00|49490.8|49410.8|49510.3|49430.3|49515.4|49435.4|49490.3|49410.3|156
1705693500000|2024-01-19 19:45:00|49509.1|49429.1|49500.6|49420.6|49509.1|49429.1|49491.3|49411.3|215
1705693800000|2024-01-19 19:50:00|49500.4|49420.4|49490.9|49410.9|49505.5|49425.5|49490.9|49410.9|183
1705694100000|2024-01-19 19:55:00|49487.4|49407.4|49472.5|49392.5|49491|49411|49466|49386|192
1705925400000|2024-01-22 12:10:00|49552.8|49472.8|49605.3|49525.3|49619.1|49539.1|49542.9|49462.9|325
1705925700000|2024-01-22 12:15:00|49605.2|49525.2|49644.9|49564.9|49671.1|49591.1|49604.6|49524.6|423
1705926000000|2024-01-22 12:20:00|49643.6|49563.6|49612.4|49532.4|49644.5|49564.5|49604.7|49524.7|370
1705926300000|2024-01-22 12:25:00|49612.7|49532.7|49537.7|49457.7|49613.6|49533.6|49537.7|49457.7|399
1705926600000|2024-01-22 12:30:00|49543.3|49463.3|49571.6|49491.6|49576.6|49496.6|49523.2|49443.2|309
1705926900000|2024-01-22 12:35:00|49572.2|49492.2|49590.7|49510.7|49595.7|49515.7|49544.7|49464.7|318
1705927200000|2024-01-22 12:40:00|49591.1|49511.1|49547.4|49467.4|49594.5|49514.5|49546.6|49466.6|391
1705927500000|2024-01-22 12:45:00|49550.6|49470.6|49543|49463|49573.4|49493.4|49540.7|49460.7|388
1705927800000|2024-01-22 12:50:00|49550.6|49470.6|49545|49465|49570.6|49490.6|49536.2|49456.2|433
1705928100000|2024-01-22 12:55:00|49543.3|49463.3|49512|49432|49548.4|49468.4|49482|49402|317
1705928400000|2024-01-22 13:00:00|49513|49433|49495|49415|49520.6|49440.6|49483.3|49403.3|326
1705928700000|2024-01-22 13:05:00|49495.2|49415.2|49530.1|49450.1|49539.8|49459.8|49493.1|49413.1|306
1705929000000|2024-01-22 13:10:00|49528.6|49448.6|49585.1|49505.1|49585.2|49505.2|49515.2|49435.2|282
1705929300000|2024-01-22 13:15:00|49584.4|49504.4|49511.4|49431.4|49584.4|49504.4|49511.2|49431.2|315
1705929600000|2024-01-22 13:20:00|49511.9|49431.9|49465.8|49385.8|49523.9|49443.9|49460.9|49380.9|309
1705929900000|2024-01-22 13:25:00|49465.9|49385.9|49489.2|49409.2|49502.8|49422.8|49464.5|49384.5|409
1705930200000|2024-01-22 13:30:00|49487.4|49407.4|49511.2|49431.2|49555.7|49475.7|49486|49406|399
1705930500000|2024-01-22 13:35:00|49510.9|49430.9|49576.6|49496.6|49595.2|49515.2|49480.2|49400.2|509
1705930800000|2024-01-22 13:40:00|49575.5|49495.5|49594.3|49514.3|49604.2|49524.2|49540.1|49460.1|466
1705931100000|2024-01-22 13:45:00|49593.2|49513.2|49594.4|49514.4|49605.2|49525.2|49573.9|49493.9|423
1705931400000|2024-01-22 13:50:00|49594|49514|49614.2|49534.2|49635.8|49555.8|49594|49514|401
1705931700000|2024-01-22 13:55:00|49614.3|49534.3|49596|49516|49616.2|49536.2|49578.5|49498.5|430
1705932000000|2024-01-22 14:00:00|49596.3|49516.3|49622.3|49572.3|49645.9|49591|49596.3|49516.3|458
1705932300000|2024-01-22 14:05:00|49622.1|49572.1|49635.8|49585.8|49652.1|49602.1|49598.5|49548.5|364
1705932600000|2024-01-22 14:10:00|49636.2|49586.2|49699.6|49649.6|49699.6|49649.6|49605.8|49545.9|387
1705932900000|2024-01-22 14:15:00|49699.1|49649.1|49710.1|49660.1|49724.5|49674.5|49674.9|49610.1|448
1705933200000|2024-01-22 14:20:00|49712.1|49662.1|49724.7|49674.7|49739.7|49689.7|49695.1|49645.1|277
1705933500000|2024-01-22 14:25:00|49726.3|49676.3|49739.9|49689.9|49761.2|49711.2|49713.5|49663.5|357
1705933800000|2024-01-22 14:30:00|49738.7|49688.7|49695|49645|49754.8|49704.8|49680.1|49630.1|438
1705934100000|2024-01-22 14:35:00|49695.5|49645.5|49716.4|49666.4|49722.5|49672.5|49674.6|49624.6|381
1705934400000|2024-01-22 14:40:00|49717.7|49667.7|49680.5|49630.5|49720.1|49670.1|49675.6|49625.6|280
1705934700000|2024-01-22 14:45:00|49681.3|49631.3|49660.3|49610.3|49683.5|49633.5|49650.4|49600.4|211
1705935000000|2024-01-22 14:50:00|49657.8|49607.8|49645.4|49595.4|49665.3|49615.3|49635.4|49585.4|299
1705935300000|2024-01-22 14:55:00|49645.2|49595.2|49635.4|49585.4|49655.3|49605.3|49628.2|49578.2|277
1705935600000|2024-01-22 15:00:00|49635.6|49585.6|49680|49630|49680|49630|49635.6|49585.6|347
1705935900000|2024-01-22 15:05:00|49681.8|49631.8|49703.6|49653.6|49716.6|49666.6|49676.5|49626.5|272
1705936200000|2024-01-22 15:10:00|49703.8|49653.8|49681.8|49631.8|49727|49677|49677.2|49627.2|269
1705936500000|2024-01-22 15:15:00|49681.5|49631.5|49692|49642|49696.4|49646.4|49662.2|49612.2|370
1705936800000|2024-01-22 15:20:00|49691.8|49641.8|49667|49617|49691.8|49641.8|49658.7|49608.7|212
1705937100000|2024-01-22 15:25:00|49667.3|49617.3|49676.7|49626.7|49676.7|49626.7|49642.4|49574.6|239
1705937400000|2024-01-22 15:30:00|49675.3|49625.3|49731|49681|49732.9|49682.9|49671.7|49621.7|371
1705937700000|2024-01-22 15:35:00|49731.3|49681.3|49755.2|49705.2|49757.1|49707.1|49729.4|49679.4|352
1705938000000|2024-01-22 15:40:00|49752.7|49702.7|49822.6|49772.6|49832.6|49782.6|49752.7|49702.7|424
1705938300000|2024-01-22 15:45:00|49822.3|49772.3|49822.6|49772.6|49842.5|49792.5|49810.3|49760.3|407
1705938600000|2024-01-22 15:50:00|49824|49774|49866.5|49816.5|49866.5|49816.5|49819.5|49769.5|344
1705938900000|2024-01-22 15:55:00|49871.7|49821.7|49860.3|49810.3|49875.6|49821.7|49842.2|49792.2|288
1705939200000|2024-01-22 16:00:00|49857.1|49807.1|49880.6|49830.6|49886|49836|49855.3|49805.3|309
1705939500000|2024-01-22 16:05:00|49881.1|49831.1|49884.3|49834.3|49891.1|49841.1|49872.5|49822.5|269
1705939800000|2024-01-22 16:10:00|49884.5|49834.5|49896.3|49846.3|49906.3|49856.3|49866.8|49816.8|279
1705940100000|2024-01-22 16:15:00|49897.8|49847.8|49915.7|49865.7|49930.8|49880.8|49892.3|49842.3|313
1705940400000|2024-01-22 16:20:00|49914.4|49864.4|49946.3|49896.3|49961.2|49911.2|49910.7|49860.7|348
1705940700000|2024-01-22 16:25:00|49946.8|49896.8|49931.8|49881.8|49951.3|49901.3|49921.9|49871.9|225
1705941000000|2024-01-22 16:30:00|49931.7|49881.7|50017|49967|50028|49978|49928.6|49878.6|259
1705941300000|2024-01-22 16:35:00|50016.8|49966.8|50032.2|49982.2|50052.2|50002.2|50012.2|49962.2|338
1705941600000|2024-01-22 16:40:00|50032.4|49982.4|50073.4|50023.4|50078.4|50028.4|50022.4|49972.4|361
1705941900000|2024-01-22 16:45:00|50073.7|50023.7|50072|50022|50090.7|50040.7|50053.5|49998.9|405
1705942200000|2024-01-22 16:50:00|50072.4|50022.4|50020.7|49970.7|50081.5|50031.5|50017.1|49967.1|313
1705942500000|2024-01-22 16:55:00|50020.8|49970.8|49987.5|49937.5|50034.7|49984.7|49981.7|49931.7|327
1705942800000|2024-01-22 17:00:00|49986.6|49936.6|49991.8|49941.8|50013.2|49963.2|49985.4|49935.4|225
1705943100000|2024-01-22 17:05:00|49991.4|49941.4|50011.1|49961.1|50016.8|49966.8|49991.3|49941.3|294
1705943400000|2024-01-22 17:10:00|50010.4|49960.4|49977.2|49927.2|50021.7|49971.7|49977.2|49927.2|276
1705943700000|2024-01-22 17:15:00|49977.6|49927.6|49992.4|49942.4|50006.4|49956.4|49977.6|49927.6|174
1705944000000|2024-01-22 17:20:00|49992.5|49942.5|49977.3|49927.3|49994.1|49944.1|49966.8|49916.8|328
1705944300000|2024-01-22 17:25:00|49976.7|49926.7|49987.1|49937.1|50012.1|49962.1|49972.4|49922.4|215
1705944600000|2024-01-22 17:30:00|49987.3|49937.3|50001.9|49951.9|50001.9|49951.9|49982.1|49932.1|184
1705944900000|2024-01-22 17:35:00|50000.6|49950.6|50012.2|49962.2|50041.6|49991.6|50000.6|49950.6|261
1705945200000|2024-01-22 17:40:00|50012.6|49962.6|50021.8|49971.8|50031.8|49981.8|50007.1|49957.1|203
1705945500000|2024-01-22 17:45:00|50024.1|49974.1|50022.3|49972.3|50028.2|49978.2|50006.9|49956.9|231
1705945800000|2024-01-22 17:50:00|50022.6|49972.6|49987.5|49937.5|50027.3|49977.3|49982.6|49932.6|169
1705946100000|2024-01-22 17:55:00|49987.4|49937.4|49991.7|49941.7|50001.7|49951.7|49982.5|49932.5|168
1705946400000|2024-01-22 18:00:00|49991.4|49941.4|50002.9|49952.9|50007.4|49957.4|49988.1|49925.7|222
1705946700000|2024-01-22 18:05:00|50003.2|49953.2|49997.7|49947.7|50009.7|49959.7|49982.8|49932.8|256
1705947000000|2024-01-22 18:10:00|49997.6|49947.6|49967.9|49917.9|50014.2|49952.7|49967.7|49917.7|214
1705947300000|2024-01-22 18:15:00|49968.1|49918.1|50023.6|49973.6|50023.6|49973.6|49967.7|49917.7|200
1705947600000|2024-01-22 18:20:00|50023.9|49973.9|50038.8|49988.8|50048.9|49993.8|50020.8|49968.9|209
1705947900000|2024-01-22 18:25:00|50039.1|49989.1|50088.8|50038.8|50093.2|50043.2|50038.7|49988.7|278
1705948200000|2024-01-22 18:30:00|50088.1|50038.1|50062.7|50012.7|50091.6|50038.1|50052.6|49997.9|229
1705948500000|2024-01-22 18:35:00|50062.3|50012.3|50040.5|49990.5|50062.7|50012.7|50038|49971|172
1705948800000|2024-01-22 18:40:00|50042.5|49992.5|50066.8|50016.8|50073.9|50020.9|50040.7|49978.6|263
1705949100000|2024-01-22 18:45:00|50066.1|50016.1|50086.6|50006.6|50091.9|50036.8|50064.9|50000.1|176
1705949400000|2024-01-22 18:50:00|50086.9|50006.9|50063.2|49983.2|50101|50021|50062.2|49982.2|174
1705949700000|2024-01-22 18:55:00|50066.5|49986.5|50077.9|49997.9|50083.6|50003.6|50042.5|49962.5|272
1705950000000|2024-01-22 19:00:00|50077|49997|50067.6|49987.6|50094.1|50014.1|50064.1|49984.1|242
1705950300000|2024-01-22 19:05:00|50067.1|49987.1|50076.7|49996.7|50086.6|50006.6|50066.6|49986.6|134
1705950600000|2024-01-22 19:10:00|50079.7|49999.7|50075.9|49995.9|50086.1|50006.1|50066.6|49986.6|198
1705950900000|2024-01-22 19:15:00|50075.8|49995.8|50081.2|50001.2|50084.3|50004.3|50071.3|49991.3|235
1705951200000|2024-01-22 19:20:00|50081.7|50001.7|50096.4|50016.4|50116.5|50036.5|50081.1|50001.1|259
1705951500000|2024-01-22 19:25:00|50096.2|50016.2|50094.2|50014.2|50106.2|50026.2|50091.2|50011.2|138
1705951800000|2024-01-22 19:30:00|50094.1|50014.1|50075.3|49995.3|50095.6|50015.6|50072.4|49992.4|108
1705952100000|2024-01-22 19:35:00|50074.3|49994.3|50075.7|49995.7|50082.1|50002.1|50067.4|49987.4|159
1705952400000|2024-01-22 19:40:00|50076.1|49996.1|50070.3|49990.3|50080.5|50000.5|50065.1|49985.1|159
1705952700000|2024-01-22 19:45:00|50070.6|49990.6|50074.4|49994.4|50075.1|49995.1|50065.1|49985.1|71
1705953000000|2024-01-22 19:50:00|50072.7|49992.7|50054.2|49974.2|50074.5|49994.5|50049.4|49969.4|97
1705953300000|2024-01-22 19:55:00|50056.1|49976.1|50060.1|49980.1|50065|49985|50049.5|49969.5|106
1706011800000|2024-01-23 12:10:00|50162.9|50082.9|50121.9|50041.9|50174.1|50094.1|50102.8|50022.8|333
1706012100000|2024-01-23 12:15:00|50122.1|50042.1|50095.3|50015.3|50137.4|50057.4|50092.1|50012.1|394
1706012400000|2024-01-23 12:20:00|50095.7|50015.7|50015.7|49935.7|50097.6|50017.6|49998.6|49918.6|392
1706012700000|2024-01-23 12:25:00|50015.5|49935.5|49961.7|49881.7|50022.9|49942.9|49944.8|49864.8|400
1706013000000|2024-01-23 12:30:00|49967.4|49887.4|50000.3|49920.3|50010.3|49930.3|49961.2|49881.2|314
1706013300000|2024-01-23 12:35:00|50000.2|49920.2|50000.5|49920.5|50010.2|49930.2|49983.6|49903.6|292
1706013600000|2024-01-23 12:40:00|50000.1|49920.1|49971|49891|50010.9|49930.9|49966.6|49886.6|287
1706013900000|2024-01-23 12:45:00|49969.6|49889.6|49909.1|49829.1|49978.3|49898.3|49890|49810|374
1706014200000|2024-01-23 12:50:00|49905.3|49825.3|49885|49805|49914|49834|49878.9|49798.9|343
1706014500000|2024-01-23 12:55:00|49884.8|49804.8|49834.1|49754.1|49889.1|49809.1|49834.1|49754.1|391
1706014800000|2024-01-23 13:00:00|49830.4|49750.4|49844.8|49764.8|49851.2|49771.2|49791|49711|491
1706015100000|2024-01-23 13:05:00|49845.2|49765.2|49826.8|49746.8|49845.2|49765.2|49813.1|49733.1|354
1706015400000|2024-01-23 13:10:00|49827.6|49747.6|49820.7|49740.7|49831.5|49751.5|49795.5|49715.5|383
1706015700000|2024-01-23 13:15:00|49820.4|49740.4|49835.3|49755.3|49840.2|49760.2|49815.8|49735.8|272
1706016000000|2024-01-23 13:20:00|49837.2|49757.2|49843.6|49763.6|49843.6|49763.6|49813.6|49733.6|372
1706016300000|2024-01-23 13:25:00|49843.7|49763.7|49794.6|49714.6|49843.7|49763.7|49789.9|49709.9|328
1706016600000|2024-01-23 13:30:00|49790.6|49710.6|49779.2|49699.2|49810.9|49730.9|49773.4|49693.4|368
1706016900000|2024-01-23 13:35:00|49779.1|49699.1|49803.5|49723.5|49813.3|49733.3|49778.9|49698.9|315
1706017200000|2024-01-23 13:40:00|49803.3|49723.3|49753.7|49673.7|49805.1|49725.1|49749.5|49669.5|324
1706017500000|2024-01-23 13:45:00|49754.6|49674.6|49792.9|49712.9|49792.9|49712.9|49753.7|49673.7|265
1706017800000|2024-01-23 13:50:00|49794.3|49714.3|49863.3|49783.3|49868.4|49788.4|49793.1|49713.1|246
1706018100000|2024-01-23 13:55:00|49863.5|49783.5|49837.2|49757.2|49873.3|49793.3|49823.8|49743.8|278
1706018400000|2024-01-23 14:00:00|49839|49759|49879|49799|49901.6|49821.6|49839|49759|361
1706018700000|2024-01-23 14:05:00|49879.1|49799.1|49894|49814|49899.1|49819.1|49876|49796|226
1706019000000|2024-01-23 14:10:00|49895.5|49815.5|49882.5|49802.5|49904.3|49824.3|49867.5|49787.5|274
1706019300000|2024-01-23 14:15:00|49881.2|49801.2|49877.5|49797.5|49912.2|49832.2|49867.5|49787.5|225
1706019600000|2024-01-23 14:20:00|49877.3|49797.3|49830|49750|49882.6|49802.6|49826.8|49746.8|240
1706019900000|2024-01-23 14:25:00|49829.8|49749.8|49874.3|49794.3|49888.5|49809|49826.8|49746.8|373
1706020200000|2024-01-23 14:30:00|49875.3|49795.3|49943.7|49863.7|49948.7|49873.3|49860.3|49780.3|396
1706020500000|2024-01-23 14:35:00|49943.8|49863.8|49983.6|49903.6|49983.6|49903.6|49933.7|49853.7|436
1706020800000|2024-01-23 14:40:00|49986.1|49906.1|49972.2|49892.2|50019.8|49939.8|49967.2|49887.2|370
1706021100000|2024-01-23 14:45:00|49970.7|49890.7|50042.7|49962.7|50047.3|49967.3|49962.2|49882.2|409
1706021400000|2024-01-23 14:50:00|50041.8|49961.8|50049.5|49969.5|50081.9|50001.9|50040.2|49960.2|410
1706021700000|2024-01-23 14:55:00|50049.4|49969.4|49977.2|49897.2|50049.4|49969.4|49972.3|49892.3|414
1706022000000|2024-01-23 15:00:00|49977.4|49897.4|49932.5|49852.5|49986.6|49906.6|49927.5|49847.5|361
1706022300000|2024-01-23 15:05:00|49932.1|49852.1|49928.6|49848.6|49943.1|49863.1|49905.1|49825.1|458
1706022600000|2024-01-23 15:10:00|49928.4|49848.4|49908.4|49828.4|49938.1|49858.1|49903.3|49823.3|317
1706022900000|2024-01-23 15:15:00|49908.8|49828.8|49938.3|49858.3|49958.3|49878.3|49908.6|49828.6|360
1706023200000|2024-01-23 15:20:00|49937.9|49857.9|49983.7|49903.7|49993.5|49913.5|49928.4|49848.4|362
1706023500000|2024-01-23 15:25:00|49982.5|49902.5|49954.3|49874.3|49994.1|49914.1|49949.3|49869.3|355
1706023800000|2024-01-23 15:30:00|49954.1|49874.1|49988.9|49908.9|49989.4|49909.4|49944.2|49864.2|324
1706024100000|2024-01-23 15:35:00|49989.4|49909.4|49984.1|49904.1|50003.9|49923.9|49966.4|49886.4|270
1706024400000|2024-01-23 15:40:00|49984.7|49904.7|50020.1|49940.1|50024.4|49944.4|49981.7|49901.7|292
1706024700000|2024-01-23 15:45:00|50018.7|49938.7|49968.9|49888.9|50020.8|49940.8|49968.9|49888.9|394
1706025000000|2024-01-23 15:50:00|49969.7|49889.7|49968.5|49888.5|49996.6|49916.6|49939|49859|471
1706025300000|2024-01-23 15:55:00|49968.7|49888.7|49957.2|49877.2|49982.4|49902.4|49957.2|49877.2|393
1706025600000|2024-01-23 16:00:00|49955.9|49875.9|49924.8|49844.8|49972|49892|49913|49833|358
1706025900000|2024-01-23 16:05:00|49923.9|49843.9|49909.1|49829.1|49923.9|49843.9|49870.1|49790.1|294
1706026200000|2024-01-23 16:10:00|49909.6|49829.6|49913.7|49833.7|49918.9|49838.9|49882.6|49802.6|267
1706026500000|2024-01-23 16:15:00|49912.9|49832.9|49991.3|49911.3|49993|49913|49908.9|49828.9|274
1706026800000|2024-01-23 16:20:00|49990.8|49910.8|49953.8|49873.8|49998.1|49918.1|49938.8|49858.8|340
1706027100000|2024-01-23 16:25:00|49953.9|49873.9|49938.6|49858.6|49968.7|49888.7|49937.3|49857.3|304
1706027400000|2024-01-23 16:30:00|49938.8|49858.8|49938.3|49858.3|49948.4|49868.4|49923.1|49843.1|315
1706027700000|2024-01-23 16:35:00|49937.9|49857.9|49882.7|49802.7|49938.5|49858.5|49882.1|49802.1|348
1706028000000|2024-01-23 16:40:00|49882.8|49802.8|49879.5|49799.5|49892.7|49812.7|49856.4|49776.4|273
1706028300000|2024-01-23 16:45:00|49878.9|49798.9|49887.8|49807.8|49897|49817|49872.3|49792.3|314
1706028600000|2024-01-23 16:50:00|49887.9|49807.9|49887.1|49807.1|49891.7|49811.7|49877.3|49797.3|209
1706028900000|2024-01-23 16:55:00|49891.2|49811.2|49921.6|49841.6|49921.6|49841.6|49891.2|49811.2|139
1706029200000|2024-01-23 17:00:00|49921.4|49841.4|49930.4|49850.4|49936.5|49856.5|49901.6|49821.6|223
1706029500000|2024-01-23 17:05:00|49931.4|49851.4|49925.3|49845.3|49932|49852|49906.3|49826.3|229
1706029800000|2024-01-23 17:10:00|49922.1|49842.1|49940.2|49860.2|49951.1|49871.1|49917|49837|322
1706030100000|2024-01-23 17:15:00|49940.7|49860.7|49926|49846|49941.2|49875.1|49921.8|49841.8|258
1706030400000|2024-01-23 17:20:00|49928.4|49848.4|49973.3|49893.3|49990.7|49910.7|49927.3|49847.3|229
1706030700000|2024-01-23 17:25:00|49972.3|49892.3|49955.8|49875.8|49973.7|49896.2|49945.8|49865.8|296
1706031000000|2024-01-23 17:30:00|49956|49876|49921.7|49841.7|49958.9|49878.9|49918.1|49838.1|255
1706031300000|2024-01-23 17:35:00|49921.2|49841.2|49946|49866|49948.7|49868.7|49920.2|49840.2|248
1706031600000|2024-01-23 17:40:00|49947|49867|49937.7|49857.7|49952.2|49872.2|49935.9|49855.9|230
1706031900000|2024-01-23 17:45:00|49937.9|49857.9|49887.1|49807.1|49942.2|49862.2|49882.2|49802.2|221
1706032200000|2024-01-23 17:50:00|49886.9|49806.9|49871.9|49791.9|49901.9|49821.9|49857.2|49777.2|278
1706032500000|2024-01-23 17:55:00|49872.1|49792.1|49837.6|49757.6|49883.7|49803.7|49820.8|49740.8|277
1706032800000|2024-01-23 18:00:00|49837.3|49757.3|49830.9|49750.9|49853.6|49773.6|49811.2|49731.2|299
1706033100000|2024-01-23 18:05:00|49831|49751|49807|49727|49844.1|49764.1|49797.6|49717.6|263
1706033400000|2024-01-23 18:10:00|49808.5|49728.5|49781.8|49701.8|49812.1|49732.1|49778.6|49698.6|258
1706033700000|2024-01-23 18:15:00|49783.5|49703.5|49793|49713|49796.7|49716.7|49773.9|49693.9|255
1706034000000|2024-01-23 18:20:00|49793.3|49713.3|49789.7|49709.7|49812.6|49732.6|49777.9|49697.9|247
1706034300000|2024-01-23 18:25:00|49789|49709|49787.8|49707.8|49797.6|49717.6|49777.8|49697.8|210
1706034600000|2024-01-23 18:30:00|49787.7|49707.7|49772.5|49692.5|49804.1|49724.1|49772.5|49692.5|163
1706034900000|2024-01-23 18:35:00|49772.7|49692.7|49777.5|49697.5|49782|49702|49751.2|49671.2|218
1706035200000|2024-01-23 18:40:00|49777.4|49697.4|49776.9|49696.9|49786.9|49706.9|49772.1|49692.1|208
1706035500000|2024-01-23 18:45:00|49777.1|49697.1|49772.1|49692.1|49787|49707|49771.8|49691.8|164
1706035800000|2024-01-23 18:50:00|49772|49692|49707.3|49627.3|49772|49692|49687.3|49607.3|357
1706036100000|2024-01-23 18:55:00|49707.6|49627.6|49702.9|49622.9|49710.4|49632.4|49662.5|49582.5|407
1706036400000|2024-01-23 19:00:00|49702.3|49622.3|49706.8|49626.8|49712.5|49632.5|49692.4|49612.4|213
1706036700000|2024-01-23 19:05:00|49707.1|49627.1|49714.3|49634.3|49716.8|49636.8|49697.3|49617.3|217
1706037000000|2024-01-23 19:10:00|49714.6|49634.6|49709|49629|49718.4|49638.4|49697.2|49617.2|191
1706037300000|2024-01-23 19:15:00|49709.1|49629.1|49724.2|49644.2|49729.7|49649.7|49709|49629|147
1706037600000|2024-01-23 19:20:00|49722.7|49642.7|49723.6|49643.6|49729|49649|49713.9|49633.9|122
1706037900000|2024-01-23 19:25:00|49722.5|49642.5|49730|49650|49735.6|49655.6|49717|49637|134
1706038200000|2024-01-23 19:30:00|49730.3|49650.3|49715.1|49635.1|49731.5|49651.5|49710.2|49630.2|98
1706038500000|2024-01-23 19:35:00|49713.7|49633.7|49694.1|49614.1|49719.8|49639.8|49689.3|49609.3|139
1706038800000|2024-01-23 19:40:00|49694.2|49614.2|49698.6|49618.6|49703.6|49623.6|49694|49614|35
1706039100000|2024-01-23 19:45:00|49698|49618|49706.5|49626.5|49707.9|49627.9|49673.3|49593.3|182
1706039400000|2024-01-23 19:50:00|49707.1|49627.1|49721.3|49641.3|49736.9|49656.9|49706.3|49626.3|227
1706039700000|2024-01-23 19:55:00|49721.1|49641.1|49722.7|49642.7|49727.5|49647.5|49712.7|49632.7|143
1706098200000|2024-01-24 12:10:00|49401.5|49300.8|49368.4|49281.3|49423|49331.6|49368.4|49281.3|289
1706098500000|2024-01-24 12:15:00|49368.8|49281.7|49371.6|49291.6|49384.1|49300|49358.9|49278.6|343
1706098800000|2024-01-24 12:20:00|49371.5|49291.5|49381.4|49301.4|49392.5|49312.5|49361.3|49281.3|192
1706099100000|2024-01-24 12:25:00|49381.5|49301.5|49383.8|49303.8|49394.2|49314.2|49372.7|49292.7|281
1706099400000|2024-01-24 12:30:00|49389.4|49309.4|49331.6|49251.6|49392|49312|49329.4|49249.4|238
1706099700000|2024-01-24 12:35:00|49331.5|49251.5|49317.7|49237.7|49341.5|49261.5|49305.7|49225.7|348
1706100000000|2024-01-24 12:40:00|49317.4|49237.4|49291.1|49211.1|49321.9|49241.9|49287.1|49207.1|304
1706100300000|2024-01-24 12:45:00|49291.4|49211.4|49295.6|49215.6|49300.4|49220.4|49280.8|49200.8|247
1706100600000|2024-01-24 12:50:00|49295.4|49215.4|49311.2|49231.2|49320.2|49240.2|49290.6|49210.6|231
1706100900000|2024-01-24 12:55:00|49312.8|49232.8|49306.6|49226.6|49346.9|49266.9|49306.6|49226.6|237
1706101200000|2024-01-24 13:00:00|49306.9|49226.9|49269.9|49189.9|49311.8|49231.8|49256.5|49176.5|297
1706101500000|2024-01-24 13:05:00|49270.5|49190.5|49310.6|49230.6|49310.6|49230.6|49270.3|49190.3|298
1706101800000|2024-01-24 13:10:00|49310.4|49230.4|49311|49231|49312.2|49232.2|49296|49216|160
1706102100000|2024-01-24 13:15:00|49310.9|49230.9|49310.8|49230.8|49310.9|49230.9|49291|49211|192
1706102400000|2024-01-24 13:20:00|49310.6|49230.6|49340.4|49260.4|49347.1|49267.1|49303.1|49223.1|234
1706102700000|2024-01-24 13:25:00|49339|49259|49319.8|49239.8|49340.6|49260.6|49307.8|49227.8|267
1706103000000|2024-01-24 13:30:00|49319.9|49239.9|49318.2|49238.2|49349.4|49269.4|49304.3|49224.3|343
1706103300000|2024-01-24 13:35:00|49317.2|49237.2|49349.6|49269.6|49374|49294|49314|49234|380
1706103600000|2024-01-24 13:40:00|49349.3|49269.3|49354.3|49274.3|49364.2|49284.2|49324.9|49244.9|251
1706103900000|2024-01-24 13:45:00|49354.1|49274.1|49337.9|49257.9|49359.4|49279.4|49314.6|49234.6|315
1706104200000|2024-01-24 13:50:00|49336.3|49256.3|49280|49200|49336.3|49256.3|49275|49195|381
1706104500000|2024-01-24 13:55:00|49280.5|49200.5|49289.9|49209.9|49291.3|49211.3|49274|49194|244
1706104800000|2024-01-24 14:00:00|49290|49210|49290.3|49210.3|49319.2|49239.2|49284.8|49204.8|299
1706105100000|2024-01-24 14:05:00|49290.2|49210.2|49295.3|49215.3|49297.2|49217.2|49275.4|49195.4|262
1706105400000|2024-01-24 14:10:00|49295.4|49215.4|49285.6|49205.6|49305.3|49225.3|49279.8|49199.8|182
1706105700000|2024-01-24 14:15:00|49285.5|49205.5|49300.1|49220.1|49300.5|49220.5|49283.4|49203.4|222
1706106000000|2024-01-24 14:20:00|49299.2|49219.2|49290.4|49210.4|49310.4|49230.4|49290.4|49210.4|255
1706106300000|2024-01-24 14:25:00|49289.9|49209.9|49289.8|49209.8|49297.6|49217.6|49279.9|49199.9|153
1706106600000|2024-01-24 14:30:00|49292.4|49212.4|49294.9|49214.9|49300.1|49220.1|49284.7|49204.7|212
1706106900000|2024-01-24 14:35:00|49294.6|49214.6|49335.8|49255.8|49335.8|49255.8|49289.8|49209.8|259
1706107200000|2024-01-24 14:40:00|49336.6|49256.6|49338.2|49243.5|49348.6|49267|49325|49243.5|327
1706107500000|2024-01-24 14:45:00|49343.7|49248.9|49415.7|49335.7|49422.6|49342.6|49342|49248.9|772
1706107800000|2024-01-24 14:50:00|49413.1|49333.1|49357.5|49277.5|49455.7|49375.7|49353.3|49273.3|576
1706108100000|2024-01-24 14:55:00|49355.6|49275.6|49390.7|49310.7|49401.1|49321.1|49345.6|49265.6|617
1706108400000|2024-01-24 15:00:00|49391|49311|49434.3|49354.3|49463.1|49383.1|49369.7|49289.7|549
1706108700000|2024-01-24 15:05:00|49436.3|49356.3|49439.6|49359.6|49454.4|49374.4|49421.4|49341.4|518
1706109000000|2024-01-24 15:10:00|49437.2|49357.2|49405.2|49325.2|49449|49369|49399.4|49319.4|405
1706109300000|2024-01-24 15:15:00|49405.3|49325.3|49387.9|49307.9|49419.4|49339.4|49379.4|49299.4|420
1706109600000|2024-01-24 15:20:00|49383.8|49303.8|49389.5|49309.5|49399.2|49319.2|49364.3|49284.3|454
1706109900000|2024-01-24 15:25:00|49388.9|49308.9|49389.5|49309.5|49389.6|49309.6|49360.7|49280.7|313
1706110200000|2024-01-24 15:30:00|49389.2|49309.2|49394.6|49314.6|49414.5|49334.5|49384.6|49304.6|341
1706110500000|2024-01-24 15:35:00|49394.4|49314.4|49363.6|49283.6|49399.2|49319.2|49359.4|49279.4|385
1706110800000|2024-01-24 15:40:00|49361.6|49281.6|49387.2|49307.2|49388.4|49308.4|49337.8|49257.8|388
1706111100000|2024-01-24 15:45:00|49386.4|49306.4|49421.8|49341.8|49428.1|49348.1|49378|49298|334
1706111400000|2024-01-24 15:50:00|49422|49342|49404.4|49324.4|49446.9|49366.9|49403.2|49323.2|438
1706111700000|2024-01-24 15:55:00|49403.6|49323.6|49373.6|49293.6|49428.9|49348.9|49373.6|49293.6|426
1706112000000|2024-01-24 16:00:00|49373.7|49293.7|49384.1|49304.1|49422.9|49342.9|49371.7|49291.7|418
1706112300000|2024-01-24 16:05:00|49384.4|49304.4|49413.1|49333.1|49413.1|49333.1|49378|49298|338
1706112600000|2024-01-24 16:10:00|49414.6|49334.6|49398.2|49318.2|49445.3|49365.3|49383|49303|392
1706112900000|2024-01-24 16:15:00|49396.6|49316.6|49348.2|49268.2|49403.3|49323.3|49348.2|49268.2|357
1706113200000|2024-01-24 16:20:00|49349.5|49269.5|49368|49288|49378.4|49298.4|49348.2|49268.2|288
1706113500000|2024-01-24 16:25:00|49368.3|49288.3|49357.3|49277.3|49378|49298|49352.3|49272.3|297
1706113800000|2024-01-24 16:30:00|49357.1|49277.1|49357.6|49277.6|49367.1|49287.1|49346.3|49266.3|310
1706114100000|2024-01-24 16:35:00|49357.9|49277.9|49380.7|49300.7|49383.3|49303.3|49352.7|49272.7|209
1706114400000|2024-01-24 16:40:00|49378.4|49298.4|49394.2|49314.2|49394.2|49314.2|49363.8|49283.8|243
1706114700000|2024-01-24 16:45:00|49394.3|49314.3|49399.2|49319.2|49404.2|49324.2|49384.9|49304.9|330
1706115000000|2024-01-24 16:50:00|49399.5|49319.5|49378.5|49298.5|49401.6|49321.6|49368.2|49294.6|283
1706115300000|2024-01-24 16:55:00|49378.4|49298.4|49363.7|49283.7|49383.8|49303.8|49359.2|49279.2|204
1706115600000|2024-01-24 17:00:00|49363.4|49283.4|49368.1|49288.1|49375.5|49295.5|49358.7|49278.7|207
1706115900000|2024-01-24 17:05:00|49368.3|49288.3|49368.1|49288.1|49383.2|49303.2|49363.1|49283.1|150
1706116200000|2024-01-24 17:10:00|49373|49293|49382.8|49302.8|49388|49308|49368|49288|194
1706116500000|2024-01-24 17:15:00|49383.3|49303.3|49382.9|49332.9|49387.8|49337.8|49367.7|49302.8|196
1706116800000|2024-01-24 17:20:00|49382.7|49332.7|49378.8|49328.8|49393|49343|49373.7|49323.7|198
1706117100000|2024-01-24 17:25:00|49379.1|49329.1|49394.3|49344.3|49394.3|49344.3|49374.1|49324.1|150
1706117400000|2024-01-24 17:30:00|49396.2|49346.2|49370.6|49320.6|49399.1|49349.1|49369.5|49319.5|174
1706117700000|2024-01-24 17:35:00|49369.5|49319.5|49370.2|49320.2|49380.2|49326.2|49360.1|49297|149
1706118000000|2024-01-24 17:40:00|49370.5|49320.5|49338.6|49288.6|49371.6|49321.6|49325.5|49275.5|230
1706118300000|2024-01-24 17:45:00|49338.9|49288.9|49358.3|49308.3|49362.8|49312.8|49338.1|49288.1|179
1706118600000|2024-01-24 17:50:00|49358.4|49308.4|49340.7|49290.7|49366.8|49314.6|49334.8|49267|212
1706118900000|2024-01-24 17:55:00|49340.9|49290.9|49331.9|49281.9|49345.7|49292|49322.2|49257.8|172
1706119200000|2024-01-24 18:00:00|49331.8|49281.8|49372.4|49322.4|49380.6|49330.6|49318.7|49268.7|391
1706119500000|2024-01-24 18:05:00|49372.3|49322.3|49360.9|49310.9|49382.5|49331.7|49360.9|49300.9|314
1706119800000|2024-01-24 18:10:00|49361|49311|49380.5|49330.5|49381.1|49331.1|49355.6|49288.2|223
1706120100000|2024-01-24 18:15:00|49381.1|49331.1|49375.6|49325.6|49383.3|49332.3|49364.6|49300.8|247
1706120400000|2024-01-24 18:20:00|49375.7|49325.7|49390.5|49340.5|49395.6|49345.6|49370.6|49320.6|129
1706120700000|2024-01-24 18:25:00|49391|49341|49381.5|49331.5|49400.5|49350.5|49373.4|49323.4|269
1706121000000|2024-01-24 18:30:00|49383.3|49333.3|49395.9|49345.9|49400.8|49350.8|49380.3|49330.3|276
1706121300000|2024-01-24 18:35:00|49396.4|49346.4|49466.7|49416.7|49466.7|49416.7|49390.9|49340.9|200
1706121600000|2024-01-24 18:40:00|49469.4|49419.4|49449.9|49399.9|49469.4|49419.4|49440.8|49390.8|356
1706121900000|2024-01-24 18:45:00|49452.7|49402.7|49467.8|49417.8|49477.9|49422.9|49446.3|49395.4|266
1706122200000|2024-01-24 18:50:00|49467.7|49417.7|49462.8|49412.8|49478.8|49428|49458.2|49397.8|254
1706122500000|2024-01-24 18:55:00|49462.9|49412.9|49453.2|49403.2|49468.1|49418.1|49433.1|49381.2|287
1706122800000|2024-01-24 19:00:00|49452.8|49402.8|49463.5|49413.5|49478.4|49428.4|49450.6|49400.6|234
1706123100000|2024-01-24 19:05:00|49473|49393|49478.4|49398.4|49488|49408|49468.7|49388.7|161
1706123400000|2024-01-24 19:10:00|49478.1|49398.1|49509.8|49429.8|49512.9|49432.9|49477.1|49397.1|348
1706123700000|2024-01-24 19:15:00|49508.4|49428.4|49539.4|49459.4|49542.4|49462.4|49498.3|49418.3|203
1706124000000|2024-01-24 19:20:00|49539.2|49459.2|49524.9|49444.9|49542.9|49462.9|49521|49441|261
1706124300000|2024-01-24 19:25:00|49523.1|49443.1|49503|49423|49527.6|49447.6|49496.3|49416.3|194
1706124600000|2024-01-24 19:30:00|49502.9|49422.9|49492.9|49412.9|49508|49428|49487|49407|143
1706124900000|2024-01-24 19:35:00|49491.6|49411.6|49493.3|49413.3|49512.5|49432.5|49477.2|49397.2|211
1706125200000|2024-01-24 19:40:00|49493.1|49413.1|49478.4|49398.4|49501.3|49421.3|49476.6|49396.6|155
1706125500000|2024-01-24 19:45:00|49478.2|49398.2|49488.3|49408.3|49488.3|49408.3|49466.7|49386.7|198
1706125800000|2024-01-24 19:50:00|49488.2|49408.2|49491.9|49411.9|49492|49412|49463.7|49383.7|225
1706126100000|2024-01-24 19:55:00|49495.4|49415.4|49487.4|49407.4|49503.4|49423.4|49484.9|49404.9|279
1706184600000|2024-01-25 12:10:00|49514.8|49434.8|49515|49435|49516.1|49436.1|49504.3|49424.3|176
1706184900000|2024-01-25 12:15:00|49515.1|49435.1|49518.8|49438.8|49524.9|49444.9|49512.8|49432.8|171
1706185200000|2024-01-25 12:20:00|49519.7|49439.7|49523.5|49443.5|49543.7|49463.7|49503.3|49423.3|280
1706185500000|2024-01-25 12:25:00|49522|49442|49494.1|49414.1|49538.9|49458.9|49487.9|49407.9|195
1706185800000|2024-01-25 12:30:00|49497.4|49417.4|49524.4|49444.4|49529.5|49449.5|49484.4|49404.4|195
1706186100000|2024-01-25 12:35:00|49524.5|49444.5|49484.8|49404.8|49524.6|49444.6|49478.1|49398.1|250
1706186400000|2024-01-25 12:40:00|49485.1|49405.1|49475.9|49395.9|49493.1|49413.1|49475.9|49395.9|197
1706186700000|2024-01-25 12:45:00|49475.3|49395.3|49493|49413|49494.2|49414.2|49467.2|49387.2|163
1706187000000|2024-01-25 12:50:00|49492.7|49412.7|49508.2|49428.2|49518.2|49438.2|49478.1|49398.1|219
1706187300000|2024-01-25 12:55:00|49508.3|49428.3|49521.8|49441.8|49543.3|49463.3|49503.3|49423.3|186
1706187600000|2024-01-25 13:00:00|49520.8|49440.8|49496.7|49416.7|49520.8|49440.8|49484.4|49404.4|383
1706187900000|2024-01-25 13:05:00|49498.2|49418.2|49474.6|49394.6|49499.3|49419.3|49471.8|49391.8|222
1706188200000|2024-01-25 13:10:00|49474.8|49394.8|49475.9|49395.9|49476|49396|49425.8|49345.8|358
1706188500000|2024-01-25 13:15:00|49476.3|49396.3|49451.4|49371.4|49482|49402|49419.4|49339.4|421
1706188800000|2024-01-25 13:20:00|49452.1|49372.1|49468.4|49388.4|49488.4|49408.4|49450.7|49370.7|335
1706189100000|2024-01-25 13:25:00|49466.8|49386.8|49461.4|49399.2|49476.4|49400.3|49446.9|49366.9|381
1706189400000|2024-01-25 13:30:00|49461.2|49398.7|49431.3|49351.3|49618.1|49547.3|49396.8|49316.8|894
1706189700000|2024-01-25 13:35:00|49432.2|49352.2|49385.6|49305.6|49442.1|49362.1|49352.4|49272.4|685
1706190000000|2024-01-25 13:40:00|49384.6|49304.6|49394|49314|49421|49341|49371.2|49291.2|665
1706190300000|2024-01-25 13:45:00|49393.4|49313.4|49417.3|49337.3|49426.9|49346.9|49376.3|49296.3|678
1706190600000|2024-01-25 13:50:00|49417.5|49337.5|49440.3|49360.3|49451.4|49371.4|49393.8|49313.8|570
1706190900000|2024-01-25 13:55:00|49439|49359|49456.7|49376.7|49473.5|49393.5|49411.1|49331.1|604
1706191200000|2024-01-25 14:00:00|49455.1|49375.1|49440.8|49360.8|49467.6|49387.6|49424.9|49344.9|594
1706191500000|2024-01-25 14:05:00|49440.7|49360.7|49436.7|49356.7|49455.8|49375.8|49421.5|49341.5|551
1706191800000|2024-01-25 14:10:00|49436.6|49356.6|49404.5|49324.5|49438|49358|49397|49317|515
1706192100000|2024-01-25 14:15:00|49405.2|49325.2|49398.1|49318.1|49421.4|49341.4|49389.7|49309.7|449
1706192400000|2024-01-25 14:20:00|49398.3|49318.3|49407.5|49327.5|49413.3|49333.3|49391.3|49311.3|399
1706192700000|2024-01-25 14:25:00|49407.2|49327.2|49431.7|49351.7|49442|49362|49402.3|49322.3|385
1706193000000|2024-01-25 14:30:00|49431.9|49351.9|49422|49342|49456.8|49376.8|49412|49332|458
1706193300000|2024-01-25 14:35:00|49420.4|49340.4|49423.2|49343.2|49432.6|49352.6|49402.1|49322.1|388
1706193600000|2024-01-25 14:40:00|49422.1|49342.1|49466.8|49386.8|49479.3|49399.3|49413.3|49333.3|504
1706193900000|2024-01-25 14:45:00|49466.7|49386.7|49451.3|49371.3|49466.7|49386.7|49437|49357|453
1706194200000|2024-01-25 14:50:00|49451.7|49371.7|49385.6|49305.6|49454|49374|49375.8|49295.8|384
1706194500000|2024-01-25 14:55:00|49387.1|49307.1|49356.4|49276.4|49397.5|49317.5|49351.4|49271.4|371
1706194800000|2024-01-25 15:00:00|49356.6|49276.6|49336.1|49256.1|49366.1|49286.1|49322.6|49242.6|419
1706195100000|2024-01-25 15:05:00|49331.2|49251.2|49314.3|49234.3|49375.8|49295.8|49304.4|49224.4|372
1706195400000|2024-01-25 15:10:00|49314.6|49234.6|49327|49247|49341.9|49261.9|49310.9|49230.9|383
1706195700000|2024-01-25 15:15:00|49326.8|49246.8|49306.8|49226.8|49340.6|49260.6|49306.8|49226.8|371
1706196000000|2024-01-25 15:20:00|49303.2|49223.2|49322.2|49242.2|49327|49247|49281.7|49201.7|351
1706196300000|2024-01-25 15:25:00|49320.6|49240.6|49336.8|49256.8|49357.1|49277.1|49313.6|49233.6|375
1706196600000|2024-01-25 15:30:00|49336.7|49256.7|49392.1|49312.1|49392.2|49312.2|49336.7|49256.7|307
1706196900000|2024-01-25 15:35:00|49390.8|49310.8|49362.3|49282.3|49390.8|49310.8|49352.3|49272.3|370
1706197200000|2024-01-25 15:40:00|49362|49282|49339|49259|49367.7|49287.7|49337.8|49257.8|365
1706197500000|2024-01-25 15:45:00|49338.9|49258.9|49379.4|49299.4|49382.5|49302.5|49337.7|49257.7|312
1706197800000|2024-01-25 15:50:00|49379.7|49299.7|49402|49322|49402.4|49322.4|49377.5|49297.5|372
1706198100000|2024-01-25 15:55:00|49401.6|49321.6|49422.5|49342.5|49422.5|49342.5|49399|49319|215
1706198400000|2024-01-25 16:00:00|49423.9|49343.9|49437.7|49357.7|49443.2|49363.2|49421.5|49341.5|284
1706198700000|2024-01-25 16:05:00|49437.6|49357.6|49437.6|49357.6|49443|49363|49418.1|49338.1|289
1706199000000|2024-01-25 16:10:00|49437.4|49357.4|49407.9|49327.9|49445.2|49365.2|49403.1|49323.1|347
1706199300000|2024-01-25 16:15:00|49408.1|49328.1|49392.7|49312.7|49412.9|49332.9|49390.1|49310.1|277
1706199600000|2024-01-25 16:20:00|49392.8|49312.8|49385|49305|49399.9|49319.9|49380.8|49300.8|201
1706199900000|2024-01-25 16:25:00|49385.2|49305.2|49405.4|49325.4|49410.1|49330.1|49380|49305.2|248
1706200200000|2024-01-25 16:30:00|49405.3|49325.3|49400.7|49320.7|49412.7|49332.7|49400|49320|177
1706200500000|2024-01-25 16:35:00|49401.2|49321.2|49390.5|49310.5|49405.8|49325.8|49381.2|49301.2|213
1706200800000|2024-01-25 16:40:00|49390.7|49310.7|49436.6|49356.6|49444.7|49364.7|49389.7|49309.7|210
1706201100000|2024-01-25 16:45:00|49436.2|49356.2|49439|49359|49439.1|49364.1|49414.1|49340|248
1706201400000|2024-01-25 16:50:00|49438.9|49358.9|49455|49375|49459.3|49379.3|49434.6|49354.6|236
1706201700000|2024-01-25 16:55:00|49456.4|49376.4|49478.7|49398.7|49505.4|49425.4|49456.4|49376.4|277
1706202000000|2024-01-25 17:00:00|49478.6|49398.6|49508.3|49428.3|49508.3|49428.3|49478.6|49398.6|242
1706202300000|2024-01-25 17:05:00|49508.1|49428.1|49504.1|49424.1|49528.1|49448.1|49492.6|49412.6|248
1706202600000|2024-01-25 17:10:00|49504.5|49424.5|49487.7|49407.7|49512.6|49432.6|49487.6|49407.6|220
1706202900000|2024-01-25 17:15:00|49487.9|49407.9|49447.7|49367.7|49487.9|49407.9|49446.3|49366.3|272
1706203200000|2024-01-25 17:20:00|49447.5|49367.5|49452.8|49372.8|49457.7|49377.7|49440.9|49360.9|244
1706203500000|2024-01-25 17:25:00|49452.4|49372.4|49443.6|49363.6|49458.1|49378.1|49436.9|49356.9|174
1706203800000|2024-01-25 17:30:00|49443.5|49363.5|49458.3|49378.3|49463.5|49383.5|49433.6|49353.6|265
1706204100000|2024-01-25 17:35:00|49458.5|49378.5|49497.7|49417.7|49499.7|49419.7|49451.6|49371.6|249
1706204400000|2024-01-25 17:40:00|49497.9|49417.9|49483.4|49403.4|49499.2|49419.2|49478.4|49398.4|274
1706204700000|2024-01-25 17:45:00|49483.2|49403.2|49513.5|49433.5|49523.9|49443.9|49471.6|49391.6|243
1706205000000|2024-01-25 17:50:00|49513.3|49433.3|49464.3|49384.3|49513.3|49433.3|49454.2|49374.2|282
1706205300000|2024-01-25 17:55:00|49464.4|49384.4|49454.3|49374.3|49466.1|49386.1|49449.2|49369.2|155
1706205600000|2024-01-25 18:00:00|49454.5|49374.5|49434|49354|49474.2|49394.2|49420.3|49340.3|418
1706205900000|2024-01-25 18:05:00|49433.8|49353.8|49409.2|49329.2|49439.1|49359.1|49403.7|49323.7|289
1706206200000|2024-01-25 18:10:00|49409.4|49329.4|49410.1|49330.1|49427.3|49347.3|49399.9|49319.9|271
1706206500000|2024-01-25 18:15:00|49410.3|49330.3|49444.7|49364.7|49454.6|49374.6|49410.3|49330.3|305
1706206800000|2024-01-25 18:20:00|49445|49365|49444.7|49364.7|49449.9|49369.9|49433.3|49353.3|245
1706207100000|2024-01-25 18:25:00|49444.6|49364.6|49439|49359|49444.6|49364.6|49419.1|49339.1|238
1706207400000|2024-01-25 18:30:00|49438.9|49358.9|49443.5|49363.5|49449.5|49369.5|49433.8|49353.8|168
1706207700000|2024-01-25 18:35:00|49443.2|49363.2|49438.9|49358.9|49448.7|49368.7|49433.7|49353.7|219
1706208000000|2024-01-25 18:40:00|49440|49360|49439|49359|49448.8|49368.8|49433.8|49353.8|189
1706208300000|2024-01-25 18:45:00|49439.1|49359.1|49437.3|49357.3|49458.6|49378.6|49433.7|49353.7|206
1706208600000|2024-01-25 18:50:00|49436.6|49356.6|49438.9|49358.9|49442.6|49362.6|49432.2|49352.2|224
1706208900000|2024-01-25 18:55:00|49439.1|49359.1|49434|49354|49448.9|49368.9|49424|49344|172
1706209200000|2024-01-25 19:00:00|49434.2|49354.2|49464.7|49384.7|49467|49387|49429.2|49349.2|234
1706209500000|2024-01-25 19:05:00|49464.3|49384.3|49443.8|49363.8|49465.1|49385.1|49443.5|49363.5|217
1706209800000|2024-01-25 19:10:00|49442.3|49362.3|49423.6|49343.6|49443.6|49363.6|49411.6|49331.6|267
1706210100000|2024-01-25 19:15:00|49424.7|49344.7|49416.6|49336.6|49424.7|49344.7|49407.4|49327.4|228
1706210400000|2024-01-25 19:20:00|49418|49338|49432.1|49352.1|49436.6|49356.6|49416.9|49336.9|141
1706210700000|2024-01-25 19:25:00|49432.5|49352.5|49424.1|49344.1|49437.7|49357.7|49413.5|49333.5|198
1706211000000|2024-01-25 19:30:00|49424.2|49344.2|49419.7|49339.7|49429.5|49349.5|49416.3|49336.3|184
1706211300000|2024-01-25 19:35:00|49419.3|49339.3|49429.3|49349.3|49434.8|49354.8|49409.8|49329.8|175
1706211600000|2024-01-25 19:40:00|49429.2|49349.2|49429.5|49349.5|49434.9|49354.9|49424.3|49344.3|113
1706211900000|2024-01-25 19:45:00|49429.6|49349.6|49424.6|49344.6|49434|49354|49424.6|49344.6|45
1706212200000|2024-01-25 19:50:00|49424.9|49344.9|49434.4|49354.4|49434.7|49354.7|49424.3|49344.3|53
1706212500000|2024-01-25 19:55:00|49433.9|49353.9|49432.1|49352.1|49439.6|49359.6|49427.4|49347.4|129
1706271000000|2024-01-26 12:10:00|49362|49264.3|49325.9|49239.6|49374.9|49278.4|49325.8|49239.1|270
1706271300000|2024-01-26 12:15:00|49327.8|49242.4|49382.4|49302.4|49387.4|49307.4|49327.8|49241.7|320
1706271600000|2024-01-26 12:20:00|49382.5|49302.5|49338.6|49258.6|49382.5|49302.5|49337.8|49257.8|248
1706271900000|2024-01-26 12:25:00|49338.9|49258.9|49343.1|49263.1|49358.1|49278.1|49313|49233|221
1706272200000|2024-01-26 12:30:00|49343|49263|49336.6|49256.6|49374.2|49294.2|49303.3|49223.3|343
1706272500000|2024-01-26 12:35:00|49337.2|49257.2|49337.7|49257.7|49352.6|49272.6|49324.9|49244.9|292
1706272800000|2024-01-26 12:40:00|49337.4|49257.4|49330.5|49250.5|49337.4|49257.4|49302.3|49222.3|216
1706273100000|2024-01-26 12:45:00|49330.6|49250.6|49342.6|49262.6|49350.3|49270.3|49309.2|49229.2|315
1706273400000|2024-01-26 12:50:00|49342.4|49262.4|49359.7|49279.7|49380|49300|49340.4|49260.4|267
1706273700000|2024-01-26 12:55:00|49359.2|49279.2|49344.4|49264.4|49365.9|49285.9|49344.4|49264.4|295
1706274000000|2024-01-26 13:00:00|49345.7|49265.7|49309|49229|49360.3|49280.3|49294.6|49214.6|401
1706274300000|2024-01-26 13:05:00|49309.7|49229.7|49289.9|49209.9|49321.3|49241.3|49285.4|49205.4|350
1706274600000|2024-01-26 13:10:00|49290.2|49210.2|49281.8|49201.8|49305.3|49225.3|49273.8|49193.8|323
1706274900000|2024-01-26 13:15:00|49281.4|49201.4|49273|49193|49289.3|49209.3|49254.3|49174.3|302
1706275200000|2024-01-26 13:20:00|49273.5|49193.5|49275.8|49195.8|49300.6|49220.6|49265.4|49185.4|343
1706275500000|2024-01-26 13:25:00|49279.2|49199.2|49285.9|49205.9|49288.5|49208.5|49270.5|49190.5|384
1706275800000|2024-01-26 13:30:00|49287.8|49207.8|49325.2|49245.2|49348.7|49268.7|49230.5|49150.5|773
1706276100000|2024-01-26 13:35:00|49323.6|49243.6|49324.1|49244.1|49364|49284|49307.9|49227.9|545
1706276400000|2024-01-26 13:40:00|49324.8|49244.8|49264.7|49184.7|49326.6|49246.6|49254.7|49174.7|559
1706276700000|2024-01-26 13:45:00|49264.5|49184.5|49268.5|49188.5|49289.7|49219.8|49219.6|49139.6|468
1706277000000|2024-01-26 13:50:00|49267.8|49187.8|49241.2|49161.2|49284.7|49204.7|49241.2|49161.2|520
1706277300000|2024-01-26 13:55:00|49243.6|49163.6|49258.8|49178.8|49273.7|49193.7|49220.5|49140.5|491
1706277600000|2024-01-26 14:00:00|49259|49179|49277.1|49197.1|49281.9|49201.9|49239.6|49159.6|407
1706277900000|2024-01-26 14:05:00|49277.3|49197.3|49250.9|49170.9|49287.2|49207.2|49238.1|49158.1|435
1706278200000|2024-01-26 14:10:00|49251|49171|49311.3|49231.3|49311.3|49231.3|49242|49162|400
1706278500000|2024-01-26 14:15:00|49311|49231|49321.6|49241.6|49321.6|49241.6|49281.7|49201.7|360
1706278800000|2024-01-26 14:20:00|49321.4|49241.4|49307|49257|49334|49281.7|49300.4|49238.1|396
1706279100000|2024-01-26 14:25:00|49306.3|49256.3|49352|49302|49361.8|49311.8|49304.9|49239|386
1706279400000|2024-01-26 14:30:00|49352.3|49302.3|49331|49281|49379|49329|49312.2|49262.2|522
1706279700000|2024-01-26 14:35:00|49330.6|49280.6|49293.5|49243.5|49368.3|49318.3|49285.7|49235.7|543
1706280000000|2024-01-26 14:40:00|49292.5|49242.5|49337.6|49287.6|49340.3|49290.3|49289.1|49239.1|432
1706280300000|2024-01-26 14:45:00|49337.3|49287.3|49342.4|49292.4|49352.8|49302.8|49332.3|49282.3|452
1706280600000|2024-01-26 14:50:00|49341.8|49291.8|49345.2|49295.2|49367.5|49317.5|49337.6|49287.6|328
1706280900000|2024-01-26 14:55:00|49346.7|49296.7|49323.2|49273.2|49353|49303|49323.1|49273.1|299
1706281200000|2024-01-26 15:00:00|49328|49278|49333.7|49283.7|49351.5|49301.5|49327.6|49277.6|405
1706281500000|2024-01-26 15:05:00|49334.1|49284.1|49352.4|49302.4|49373.4|49323.4|49333.5|49283.5|337
1706281800000|2024-01-26 15:10:00|49352.1|49302.1|49341.7|49291.7|49354.8|49304.8|49322|49272|405
1706282100000|2024-01-26 15:15:00|49341.5|49291.5|49364.8|49314.8|49378.2|49328.2|49335.8|49285.8|402
1706282400000|2024-01-26 15:20:00|49365.2|49315.2|49373.3|49323.3|49378.5|49328.5|49353.7|49303.7|266
1706282700000|2024-01-26 15:25:00|49373|49323|49344.1|49294.1|49373.3|49323.3|49335.8|49285.8|308
1706283000000|2024-01-26 15:30:00|49344.5|49294.5|49341.1|49291.1|49368.9|49318.9|49330.8|49280.8|317
1706283300000|2024-01-26 15:35:00|49344.1|49294.1|49329.1|49279.1|49346.8|49296.8|49324.1|49274.1|244
1706283600000|2024-01-26 15:40:00|49329.2|49279.2|49325.2|49275.2|49336.3|49286.3|49304.7|49254.7|192
1706283900000|2024-01-26 15:45:00|49324.9|49274.9|49340.4|49290.4|49345.4|49295.4|49322.6|49272.6|175
1706284200000|2024-01-26 15:50:00|49340.6|49290.6|49330.6|49280.6|49350.5|49300.5|49330.4|49280.4|189
1706284500000|2024-01-26 15:55:00|49330.8|49280.8|49349.1|49299.1|49359.9|49309.9|49330.4|49280.4|246
1706284800000|2024-01-26 16:00:00|49349|49299|49329.2|49279.2|49350|49300|49329.2|49279.2|246
1706285100000|2024-01-26 16:05:00|49330.1|49280.1|49353.8|49303.8|49367.4|49317.4|49330.1|49280.1|226
1706285400000|2024-01-26 16:10:00|49353.2|49303.2|49349.1|49299.1|49358.9|49308.9|49339|49289|253
1706285700000|2024-01-26 16:15:00|49348.3|49298.3|49347.8|49297.8|49359|49309|49338.9|49288.9|198
1706286000000|2024-01-26 16:20:00|49348.1|49298.1|49348.1|49298.1|49348.1|49298.1|49333.2|49283.2|179
1706286300000|2024-01-26 16:25:00|49347.7|49297.7|49338.6|49288.6|49353.1|49303.1|49333.6|49283.6|160
1706286600000|2024-01-26 16:30:00|49338.7|49288.7|49332.9|49282.9|49348.4|49298.4|49328.5|49278.5|128
1706286900000|2024-01-26 16:35:00|49333.2|49283.2|49338.4|49288.4|49338.5|49288.5|49327.2|49277.2|88
1706287200000|2024-01-26 16:40:00|49340|49290|49351.3|49301.3|49358.6|49308.6|49333.2|49283.2|158
1706287500000|2024-01-26 16:45:00|49351.1|49301.1|49347.3|49297.3|49351.1|49301.1|49342.2|49292.2|96
1706287800000|2024-01-26 16:50:00|49346.1|49296.1|49330.1|49280.1|49347.4|49297.4|49317.4|49267.4|122
1706288100000|2024-01-26 16:55:00|49332.3|49282.3|49326.3|49276.3|49342.3|49292.3|49321.9|49271.9|237
1706288400000|2024-01-26 17:00:00|49326.5|49276.5|49316.6|49266.6|49336.6|49286.6|49311.7|49261.7|123
1706288700000|2024-01-26 17:05:00|49315.3|49265.3|49311.7|49261.7|49317.5|49267.5|49301.7|49251.7|100
1706289000000|2024-01-26 17:10:00|49312|49262|49306.8|49256.8|49331.4|49281.4|49304.6|49254.6|194
1706289300000|2024-01-26 17:15:00|49306.7|49256.7|49308.6|49258.6|49316.4|49266.4|49296.4|49246.4|194
1706289600000|2024-01-26 17:20:00|49308.7|49258.7|49304.2|49254.2|49309|49259|49290.7|49240.7|104
1706289900000|2024-01-26 17:25:00|49304.1|49254.1|49315.7|49235.7|49321.3|49259.2|49294.4|49234.4|217
1706290200000|2024-01-26 17:30:00|49316.3|49236.3|49304.4|49224.4|49344.3|49264.3|49299.3|49219.3|259
1706290500000|2024-01-26 17:35:00|49304.7|49224.7|49339.5|49259.5|49344.4|49264.4|49303|49223|181
1706290800000|2024-01-26 17:40:00|49339.8|49259.8|49352.2|49272.2|49358.9|49278.9|49328.7|49248.7|199
1706291100000|2024-01-26 17:45:00|49352.6|49272.6|49355.9|49275.9|49361.7|49281.7|49349.4|49269.4|235
1706291400000|2024-01-26 17:50:00|49354.3|49274.3|49318.8|49238.8|49359.2|49279.2|49314.5|49234.5|111
1706291700000|2024-01-26 17:55:00|49319.4|49239.4|49312|49232|49319.5|49239.5|49304.6|49224.6|86
1706292000000|2024-01-26 18:00:00|49312.2|49232.2|49304.5|49224.5|49312.2|49232.2|49294.3|49214.3|146
1706292300000|2024-01-26 18:05:00|49304.4|49224.4|49304.2|49224.2|49309.3|49229.3|49289.4|49209.4|153
1706292600000|2024-01-26 18:10:00|49302.3|49222.3|49304.1|49224.1|49311.7|49231.7|49299.2|49219.2|143
1706292900000|2024-01-26 18:15:00|49304.5|49224.5|49314.2|49234.2|49314.2|49234.2|49289.2|49209.2|147
1706293200000|2024-01-26 18:20:00|49312.5|49232.5|49305.4|49225.4|49314.2|49234.2|49300.4|49220.4|85
1706293500000|2024-01-26 18:25:00|49305|49225|49315.1|49235.1|49320.1|49240.1|49295.4|49215.4|188
1706293800000|2024-01-26 18:30:00|49315.2|49235.2|49325.2|49245.2|49328.9|49248.9|49310.2|49230.2|125
1706294100000|2024-01-26 18:35:00|49323.7|49243.7|49335.1|49255.1|49335.1|49255.1|49320.3|49240.3|128
1706294400000|2024-01-26 18:40:00|49334.7|49254.7|49325.7|49245.7|49338.3|49258.3|49325.7|49245.7|110
1706294700000|2024-01-26 18:45:00|49326.4|49246.4|49320.6|49240.6|49330.6|49250.6|49320.5|49240.5|93
1706295000000|2024-01-26 18:50:00|49320.7|49240.7|49325.2|49245.2|49330.2|49250.2|49300.6|49220.6|99
1706295300000|2024-01-26 18:55:00|49323.9|49243.9|49327.7|49247.7|49334.5|49254.5|49315.1|49235.1|131
1706295600000|2024-01-26 19:00:00|49329.5|49249.5|49314.5|49234.5|49329.6|49249.6|49307.5|49227.5|128
1706295900000|2024-01-26 19:05:00|49314.6|49234.6|49324.2|49244.2|49324.6|49244.6|49314.3|49234.3|47
1706296200000|2024-01-26 19:10:00|49324.3|49244.3|49315.5|49235.5|49329.6|49249.6|49310.5|49230.5|86
1706296500000|2024-01-26 19:15:00|49315.6|49235.6|49310.5|49230.5|49315.6|49235.6|49300.5|49220.5|142
1706296800000|2024-01-26 19:20:00|49310.9|49230.9|49305.7|49225.7|49320.6|49240.6|49305.7|49225.7|120
1706297100000|2024-01-26 19:25:00|49306.9|49226.9|49310.3|49230.3|49310.5|49230.5|49305.3|49225.3|98
1706297400000|2024-01-26 19:30:00|49310.6|49230.6|49310.1|49230.1|49315.2|49235.2|49308.8|49228.8|99
1706297700000|2024-01-26 19:35:00|49310.6|49230.6|49305|49225|49314.3|49234.3|49303.9|49223.9|93
1706298000000|2024-01-26 19:40:00|49305.2|49225.2|49295.2|49215.2|49310|49230|49295.1|49215.1|94
1706298300000|2024-01-26 19:45:00|49296|49216|49295.2|49215.2|49305.2|49235.3|49285.3|49210.2|76
1706298600000|2024-01-26 19:50:00|49296.5|49216.5|49305.1|49225.1|49305.1|49225.1|49295.1|49215.1|123
1706298900000|2024-01-26 19:55:00|49304|49224|49305.3|49225.3|49311.9|49231.9|49304|49224|92
1706530200000|2024-01-29 12:10:00|49353.4|49273.4|49354|49274|49359.1|49279.1|49339.7|49259.7|103
1706530500000|2024-01-29 12:15:00|49354.1|49274.1|49344|49264|49359|49279|49330.8|49250.8|162
1706530800000|2024-01-29 12:20:00|49343.7|49263.7|49390.5|49310.5|49390.9|49310.9|49342.1|49262.1|212
1706531100000|2024-01-29 12:25:00|49390.3|49310.3|49397.7|49317.7|49407.2|49327.2|49385.1|49305.1|181
1706531400000|2024-01-29 12:30:00|49397.5|49317.5|49371.2|49321.2|49407.2|49345|49356.2|49306.2|242
1706531700000|2024-01-29 12:35:00|49369.1|49319.1|49364.6|49314.6|49376.2|49323.4|49327.1|49277.1|253
1706532000000|2024-01-29 12:40:00|49365.5|49315.5|49338.1|49288.1|49375.6|49325.6|49321.9|49271.9|231
1706532300000|2024-01-29 12:45:00|49339.2|49289.2|49285.5|49235.5|49339.2|49289.2|49279.3|49229.3|245
1706532600000|2024-01-29 12:50:00|49286|49236|49260.2|49210.2|49295.3|49245.3|49254.2|49204.2|288
1706532900000|2024-01-29 12:55:00|49258.8|49208.8|49269|49219|49272.4|49222.4|49252.1|49202.1|273
1706533200000|2024-01-29 13:00:00|49267.9|49217.9|49239.6|49189.6|49289|49239|49230|49180|370
1706533500000|2024-01-29 13:05:00|49238.3|49188.3|49264.5|49214.5|49271.1|49221.1|49238.3|49188.3|221
1706533800000|2024-01-29 13:10:00|49263.8|49213.8|49262.6|49212.6|49267.9|49217.9|49255.2|49205.2|233
1706534100000|2024-01-29 13:15:00|49262.4|49212.4|49276.6|49226.6|49276.6|49226.6|49256.5|49206.5|124
1706534400000|2024-01-29 13:20:00|49278.1|49228.1|49272.7|49222.7|49281.6|49231.6|49261.5|49211.5|209
1706534700000|2024-01-29 13:25:00|49272.9|49222.9|49278.3|49228.3|49283.2|49233.2|49267.8|49217.8|197
1706535000000|2024-01-29 13:30:00|49279.7|49229.7|49258.4|49208.4|49281.8|49231.8|49253.2|49203.2|152
1706535300000|2024-01-29 13:35:00|49262.8|49212.8|49312.1|49262.1|49322.6|49272.6|49262.8|49212.8|214
1706535600000|2024-01-29 13:40:00|49311.8|49261.8|49295.8|49245.8|49318.5|49268.5|49293.7|49243.7|189
1706535900000|2024-01-29 13:45:00|49295.3|49245.3|49301.5|49251.5|49301.5|49251.5|49259.3|49209.3|196
1706536200000|2024-01-29 13:50:00|49301.2|49251.2|49294.6|49244.6|49313.3|49263.3|49271.2|49221.2|298
1706536500000|2024-01-29 13:55:00|49293.6|49243.6|49280.1|49230.1|49303.6|49253.6|49276.1|49226.1|225
1706536800000|2024-01-29 14:00:00|49279.8|49229.8|49297.5|49247.5|49302.2|49252.2|49277.5|49227.5|246
1706537100000|2024-01-29 14:05:00|49296.2|49246.2|49292.7|49242.7|49299.1|49249.1|49290.7|49240.7|265
1706537400000|2024-01-29 14:10:00|49291.3|49241.3|49416.7|49366.7|49421.6|49371.6|49289.7|49239.7|214
1706537700000|2024-01-29 14:15:00|49417.1|49367.1|49422.6|49372.6|49440.1|49390.1|49397.5|49347.5|368
1706538000000|2024-01-29 14:20:00|49423|49373|49443|49393|49462.7|49412.7|49423|49373|307
1706538300000|2024-01-29 14:25:00|49444.1|49394.1|49442.6|49392.6|49482.7|49432.7|49437.7|49387.7|255
1706538600000|2024-01-29 14:30:00|49443.8|49393.8|49481.4|49431.4|49483|49433|49427.5|49377.5|324
1706538900000|2024-01-29 14:35:00|49480.9|49430.9|49463.7|49413.7|49484.7|49434.7|49442.5|49392.5|283
1706539200000|2024-01-29 14:40:00|49463.9|49413.9|49454.3|49404.3|49485.2|49435.2|49434.3|49384.3|367
1706539500000|2024-01-29 14:45:00|49454.2|49404.2|49450|49400|49465.1|49415.1|49440|49390|246
1706539800000|2024-01-29 14:50:00|49451.5|49401.5|49425|49375|49455|49405|49425|49375|246
1706540100000|2024-01-29 14:55:00|49423.2|49373.2|49418.8|49368.8|49439.4|49389.4|49415|49365|275
1706540400000|2024-01-29 15:00:00|49418.7|49368.7|49422|49372|49433.6|49383.6|49411.9|49361.9|275
1706540700000|2024-01-29 15:05:00|49422.3|49372.3|49418.7|49368.7|49433.7|49383.7|49412|49362|184
1706541000000|2024-01-29 15:10:00|49418.5|49368.5|49418.1|49368.1|49433.6|49383.6|49413.7|49363.7|108
1706541300000|2024-01-29 15:15:00|49415.8|49365.8|49416.8|49366.8|49422.3|49372.3|49407.3|49357.3|132
1706541600000|2024-01-29 15:20:00|49416.7|49366.7|49433.5|49383.5|49438.5|49388.5|49415.3|49365.3|182
1706541900000|2024-01-29 15:25:00|49433.9|49383.9|49448.6|49398.6|49457.1|49407.1|49433.9|49383.9|203
1706542200000|2024-01-29 15:30:00|49449.5|49399.5|49453.4|49403.4|49458.6|49408.6|49441.4|49391.4|177
1706542500000|2024-01-29 15:35:00|49453.2|49403.2|49469.7|49419.7|49483.6|49433.6|49451|49401|174
1706542800000|2024-01-29 15:40:00|49467|49417|49498.7|49448.7|49510.1|49460.1|49454.6|49404.6|175
1706543100000|2024-01-29 15:45:00|49496.8|49446.8|49543.8|49493.8|49558.8|49508.8|49493.7|49443.7|324
1706543400000|2024-01-29 15:50:00|49545.1|49495.1|49583.9|49533.9|49593.9|49543.9|49545.1|49495.1|305
1706543700000|2024-01-29 15:55:00|49582.1|49532.1|49659|49579|49699.1|49619.1|49574.7|49523.9|384
1706544000000|2024-01-29 16:00:00|49659.5|49579.5|49606.2|49526.2|49679|49599|49601.1|49521.1|429
1706544300000|2024-01-29 16:05:00|49606.4|49526.4|49672.3|49592.3|49691.7|49611.7|49592.2|49512.2|424
1706544600000|2024-01-29 16:10:00|49672.5|49592.5|49649|49599|49687.5|49607.5|49642.8|49562.8|380
1706544900000|2024-01-29 16:15:00|49648.9|49598.9|49656.9|49606.9|49678.9|49628.9|49642.1|49592.1|277
1706545200000|2024-01-29 16:20:00|49657.4|49607.4|49616.3|49566.3|49657.6|49607.6|49601.3|49551.3|279
1706545500000|2024-01-29 16:25:00|49617.4|49567.4|49608.3|49558.3|49628.1|49578.1|49600.8|49550.8|184
1706545800000|2024-01-29 16:30:00|49608.2|49558.2|49613.8|49563.8|49617.9|49567.9|49600.8|49550.8|274
1706546100000|2024-01-29 16:35:00|49614.1|49564.1|49617.8|49567.8|49642.6|49592.6|49607.9|49557.9|215
1706546400000|2024-01-29 16:40:00|49616.2|49566.2|49603.4|49553.4|49623.1|49573.1|49595.9|49545.9|209
1706546700000|2024-01-29 16:45:00|49601.7|49551.7|49603.7|49553.7|49606.4|49556.4|49592.1|49542.1|130
1706547000000|2024-01-29 16:50:00|49604|49554|49603.8|49553.8|49620.1|49570.1|49600.6|49550.6|132
1706547300000|2024-01-29 16:55:00|49604.2|49554.2|49593.8|49543.8|49613.6|49563.6|49593.3|49543.3|170
1706547600000|2024-01-29 17:00:00|49593.6|49543.6|49642.9|49592.9|49648.1|49598.1|49593.3|49543.3|127
1706547900000|2024-01-29 17:05:00|49642.5|49592.5|49643.1|49593.1|49659.7|49609.7|49628|49578|173
1706548200000|2024-01-29 17:10:00|49642.9|49592.9|49629.8|49579.8|49663.1|49613.1|49628.9|49578.9|264
1706548500000|2024-01-29 17:15:00|49633.8|49583.8|49600.1|49550.1|49638.8|49588.8|49595.3|49545.3|194
1706548800000|2024-01-29 17:20:00|49598.9|49548.9|49604.1|49554.1|49618.4|49568.4|49596|49546|178
1706549100000|2024-01-29 17:25:00|49604.5|49554.5|49633.9|49583.9|49634|49584|49604.2|49554.2|146
1706549400000|2024-01-29 17:30:00|49633.5|49583.5|49633.1|49583.1|49633.5|49583.5|49604.2|49547.2|218
1706549700000|2024-01-29 17:35:00|49634.5|49584.5|49628.6|49578.6|49643.3|49593.3|49628|49578|162
1706550000000|2024-01-29 17:40:00|49629.3|49579.3|49653.9|49603.9|49654.3|49604.3|49618.9|49568.9|175
1706550300000|2024-01-29 17:45:00|49652.5|49602.5|49659.2|49609.2|49669.2|49619.2|49639.1|49589.1|245
1706550600000|2024-01-29 17:50:00|49658.7|49608.7|49653.1|49603.1|49658.7|49608.7|49643.7|49593.7|125
1706550900000|2024-01-29 17:55:00|49653.4|49603.4|49648.9|49598.9|49658.9|49608.9|49633.6|49583.6|205
1706551200000|2024-01-29 18:00:00|49648.6|49598.6|49680.8|49630.8|49710.7|49660.7|49643.9|49593.9|258
1706551500000|2024-01-29 18:05:00|49681.1|49631.1|49705.8|49655.8|49710.9|49660.9|49680.9|49630.9|220
1706551800000|2024-01-29 18:10:00|49707.3|49657.3|49716.3|49666.3|49746.5|49696.5|49705.8|49655.8|231
1706552100000|2024-01-29 18:15:00|49717|49667|49711.9|49661.9|49731.3|49681.3|49704.4|49654.4|240
1706552400000|2024-01-29 18:20:00|49710.7|49660.7|49716|49666|49726.9|49676.9|49709.1|49659.1|161
1706552700000|2024-01-29 18:25:00|49712.3|49662.3|49693.1|49643.1|49717.5|49667.5|49690.7|49640.7|179
1706553000000|2024-01-29 18:30:00|49691.6|49641.6|49702.9|49652.9|49706|49656|49688.1|49638.1|185
1706553300000|2024-01-29 18:35:00|49701.6|49651.6|49745.7|49695.7|49755.9|49705.9|49697.9|49647.9|148
1706553600000|2024-01-29 18:40:00|49745.8|49695.8|49707.8|49657.8|49747.8|49697.8|49701.8|49651.8|234
1706553900000|2024-01-29 18:45:00|49707.6|49657.6|49717.1|49667.1|49717.1|49667.1|49702.1|49652.1|120
1706554200000|2024-01-29 18:50:00|49716.6|49666.6|49712.3|49662.3|49721.9|49671.9|49697.2|49647.2|164
1706554500000|2024-01-29 18:55:00|49714.6|49664.6|49706.8|49656.8|49718.4|49668.4|49701.6|49651.6|94
1706554800000|2024-01-29 19:00:00|49706.6|49656.6|49711.8|49661.8|49711.8|49661.8|49695.2|49645.2|195
1706555100000|2024-01-29 19:05:00|49713.2|49663.2|49717.1|49637.1|49736.9|49666.8|49713|49634.2|168
1706555400000|2024-01-29 19:10:00|49716.9|49636.9|49702.6|49622.6|49718.8|49638.8|49688.5|49608.5|220
1706555700000|2024-01-29 19:15:00|49702.8|49622.8|49692.8|49612.8|49707.9|49627.9|49687.9|49607.9|227
1706556000000|2024-01-29 19:20:00|49692.9|49612.9|49717.6|49637.6|49732.4|49652.4|49692.8|49612.8|149
1706556300000|2024-01-29 19:25:00|49718.2|49638.2|49697.9|49617.9|49722.7|49642.7|49695.3|49615.3|142
1706556600000|2024-01-29 19:30:00|49697.2|49617.2|49698.5|49618.5|49707.8|49627.8|49693|49613|141
1706556900000|2024-01-29 19:35:00|49698.6|49618.6|49698.6|49618.6|49708.4|49628.4|49683.7|49603.7|109
1706557200000|2024-01-29 19:40:00|49697.3|49617.3|49688.6|49608.6|49703.5|49623.5|49687.3|49607.3|128
1706557500000|2024-01-29 19:45:00|49687.1|49607.1|49698.3|49618.3|49698.4|49618.4|49679.2|49599.2|96
1706557800000|2024-01-29 19:50:00|49698.5|49618.5|49688.5|49608.5|49703.3|49623.3|49683.9|49603.9|141
1706558100000|2024-01-29 19:55:00|49688.6|49608.6|49698.5|49618.5|49698.9|49618.9|49683.5|49603.5|111
1706616600000|2024-01-30 12:10:00|49620.1|49540.1|49628.6|49548.6|49648|49568|49608.2|49527.6|259
1706616900000|2024-01-30 12:15:00|49628.4|49548.4|49615.1|49535.1|49640.1|49560.1|49597.9|49517.9|222
1706617200000|2024-01-30 12:20:00|49614.9|49534.9|49562.8|49482.8|49617.6|49537.6|49562.4|49482.4|340
1706617500000|2024-01-30 12:25:00|49561.4|49481.4|49553.7|49473.7|49587.6|49507.6|49548.7|49468.7|276
1706617800000|2024-01-30 12:30:00|49556.3|49476.3|49549.4|49499.4|49558.2|49508.2|49518.1|49463|296
1706618100000|2024-01-30 12:35:00|49547.9|49497.9|49578.9|49528.9|49600.3|49550.3|49540.4|49490.4|257
1706618400000|2024-01-30 12:40:00|49579|49529|49604.8|49554.8|49617.4|49567.4|49557|49507|297
1706618700000|2024-01-30 12:45:00|49606|49556|49605.1|49555.1|49618.1|49568.1|49590.3|49540.3|246
1706619000000|2024-01-30 12:50:00|49603.6|49553.6|49626.2|49576.2|49634.8|49580.4|49594.9|49544.9|256
1706619300000|2024-01-30 12:55:00|49625.3|49575.3|49665.3|49615.3|49670.2|49620.2|49617.4|49561.5|246
1706619600000|2024-01-30 13:00:00|49665.5|49615.5|49671.6|49621.6|49681.8|49631.8|49655|49595.2|270
1706619900000|2024-01-30 13:05:00|49670.3|49620.3|49678.8|49628.8|49682.6|49632.6|49663.4|49613.4|249
1706620200000|2024-01-30 13:10:00|49679.5|49629.5|49702.7|49652.7|49710.8|49660.8|49676.5|49626.5|227
1706620500000|2024-01-30 13:15:00|49701.6|49651.6|49684.5|49634.5|49725.3|49675.3|49684.5|49634.5|276
1706620800000|2024-01-30 13:20:00|49681.4|49631.4|49727.2|49677.2|49734.5|49684.5|49679.5|49629.5|332
1706621100000|2024-01-30 13:25:00|49728.8|49678.8|49737.3|49687.3|49752.7|49702.7|49713.3|49663.3|327
1706621400000|2024-01-30 13:30:00|49737|49687|49751.6|49701.6|49774.6|49724.6|49735.7|49685.7|385
1706621700000|2024-01-30 13:35:00|49751.4|49701.4|49851.3|49801.3|49876.4|49826.4|49751.4|49701.4|366
1706622000000|2024-01-30 13:40:00|49852.1|49802.1|49812.5|49762.5|49856.1|49806.1|49811.3|49761.3|304
1706622300000|2024-01-30 13:45:00|49812.9|49762.9|49813.9|49763.9|49826.3|49776.3|49801.4|49751.4|259
1706622600000|2024-01-30 13:50:00|49813.5|49763.5|49821.7|49771.7|49822.3|49772.3|49800.7|49750.7|218
1706622900000|2024-01-30 13:55:00|49824.1|49774.1|49816.4|49766.4|49829.2|49779.2|49808.9|49758.9|185
1706623200000|2024-01-30 14:00:00|49816.7|49766.7|49805.8|49755.8|49836.3|49786.3|49796.4|49746.4|297
1706623500000|2024-01-30 14:05:00|49809.5|49759.5|49779.4|49729.4|49814.8|49764.8|49775|49725|234
1706623800000|2024-01-30 14:10:00|49779.5|49729.5|49783.7|49733.7|49792|49742|49765.2|49715.2|273
1706624100000|2024-01-30 14:15:00|49783.6|49733.6|49770.7|49720.7|49800.2|49750.2|49765.8|49715.8|253
1706624400000|2024-01-30 14:20:00|49772.3|49722.3|49746.3|49696.3|49775.4|49725.4|49744.5|49694.5|262
1706624700000|2024-01-30 14:25:00|49745.8|49695.8|49746.4|49696.4|49756.6|49706.6|49736.5|49686.5|186
1706625000000|2024-01-30 14:30:00|49746.2|49696.2|49751.5|49701.5|49781.5|49731.5|49733.1|49683.1|290
1706625300000|2024-01-30 14:35:00|49751.8|49701.8|49786.5|49736.5|49786.5|49736.5|49751.7|49701.7|307
1706625600000|2024-01-30 14:40:00|49785.1|49735.1|49770.3|49720.3|49791.5|49741.5|49743.2|49693.2|301
1706625900000|2024-01-30 14:45:00|49775.3|49725.3|49752.2|49702.2|49817.9|49767.9|49752.2|49702.2|310
1706626200000|2024-01-30 14:50:00|49751.9|49701.9|49767.1|49717.1|49771.4|49721.4|49731.7|49681.7|415
1706626500000|2024-01-30 14:55:00|49766.6|49716.6|49769.2|49688|49781.4|49731.3|49752.8|49687.7|302
1706626800000|2024-01-30 15:00:00|49768.8|49687.7|49857|49807|49866.9|49816.9|49755.3|49673.9|711
1706627100000|2024-01-30 15:05:00|49857.2|49807.2|49914.9|49864.9|49924.1|49874.1|49849.5|49799.5|544
1706627400000|2024-01-30 15:10:00|49915.1|49865.1|49957.5|49907.5|49969.4|49919.4|49887.6|49837.6|539
1706627700000|2024-01-30 15:15:00|49957.7|49907.7|49913.1|49863.1|49989.7|49939.7|49911.3|49861.3|469
1706628000000|2024-01-30 15:20:00|49913.2|49863.2|49912.3|49862.3|49947.8|49897.8|49898.5|49848.5|513
1706628300000|2024-01-30 15:25:00|49912.7|49862.7|49906.6|49856.6|49955.3|49905.3|49905.6|49855.6|390
1706628600000|2024-01-30 15:30:00|49905.5|49855.5|49901.6|49851.6|49927.8|49877.8|49896.6|49846.6|395
1706628900000|2024-01-30 15:35:00|49900.1|49850.1|49859.7|49809.7|49906.2|49856.2|49850.5|49800.5|377
1706629200000|2024-01-30 15:40:00|49858.8|49808.8|49889|49839|49918.1|49868.1|49858.8|49808.8|433
1706629500000|2024-01-30 15:45:00|49889.2|49839.2|49890.8|49840.8|49907.1|49857.1|49869.3|49819.3|410
1706629800000|2024-01-30 15:50:00|49891|49841|49900.7|49850.7|49921.2|49871.2|49881.3|49831.3|290
1706630100000|2024-01-30 15:55:00|49900.9|49850.9|49867.1|49817.1|49904.9|49854.9|49862.2|49812.2|392
1706630400000|2024-01-30 16:00:00|49867.9|49817.9|49858.6|49808.6|49893|49836.7|49857.4|49807.4|328
1706630700000|2024-01-30 16:05:00|49859.3|49809.3|49868.4|49818.4|49880.1|49830.1|49853.4|49803.4|221
1706631000000|2024-01-30 16:10:00|49868.2|49818.2|49864.3|49814.3|49883.4|49833.4|49858.4|49808.4|260
1706631300000|2024-01-30 16:15:00|49864|49814|49858.7|49808.7|49873.3|49823.3|49848.8|49798.8|249
1706631600000|2024-01-30 16:20:00|49858.9|49808.9|49868.3|49818.3|49873.5|49823.5|49839|49789|264
1706631900000|2024-01-30 16:25:00|49868.6|49818.6|49834.3|49784.3|49873.3|49823.3|49833.8|49783.8|152
1706632200000|2024-01-30 16:30:00|49832.7|49782.7|49834.7|49784.7|49839.8|49789.8|49819.7|49769.7|188
1706632500000|2024-01-30 16:35:00|49834|49784|49823.8|49773.8|49834.7|49784.7|49818.8|49768.8|245
1706632800000|2024-01-30 16:40:00|49823.6|49773.6|49809.4|49759.4|49827.3|49777.3|49804.4|49754.4|107
1706633100000|2024-01-30 16:45:00|49809.3|49759.3|49803.9|49753.9|49814.1|49764.1|49803.9|49753.9|106
1706633400000|2024-01-30 16:50:00|49804.3|49754.3|49824|49774|49836.8|49786.8|49804.3|49754.3|165
1706633700000|2024-01-30 16:55:00|49823.9|49773.9|49808.9|49758.9|49823.9|49773.9|49805.2|49755.2|196
1706634000000|2024-01-30 17:00:00|49809.5|49759.5|49784.5|49734.5|49813.9|49763.9|49784.4|49734.4|220
1706634300000|2024-01-30 17:05:00|49784.9|49734.9|49775.5|49725.5|49794.6|49744.6|49769.1|49719.1|187
1706634600000|2024-01-30 17:10:00|49774.6|49724.6|49773.8|49723.8|49785.9|49735.9|49769.5|49719.5|120
1706634900000|2024-01-30 17:15:00|49773.4|49723.4|49782.7|49732.7|49799.3|49749.3|49769.4|49719.4|272
1706635200000|2024-01-30 17:20:00|49784.4|49734.4|49779.3|49729.3|49809.3|49759.3|49764.4|49714.4|281
1706635500000|2024-01-30 17:25:00|49779.4|49729.4|49785.4|49735.4|49790|49740|49773.5|49723.5|268
1706635800000|2024-01-30 17:30:00|49786|49736|49777.9|49727.9|49790|49740|49769.2|49719.2|157
1706636100000|2024-01-30 17:35:00|49778.7|49728.7|49739.3|49689.3|49784.6|49734.6|49734.2|49684.2|174
1706636400000|2024-01-30 17:40:00|49738.9|49688.9|49779.6|49729.6|49784.4|49734.4|49734.2|49684.2|204
1706636700000|2024-01-30 17:45:00|49779.8|49729.8|49778.4|49728.4|49783.9|49733.9|49759|49709|322
1706637000000|2024-01-30 17:50:00|49778.8|49728.8|49762.2|49712.2|49794.5|49744.5|49760.8|49710.8|262
1706637300000|2024-01-30 17:55:00|49763.4|49713.4|49783|49733|49799.3|49749.3|49761.6|49711.6|283
1706637600000|2024-01-30 18:00:00|49782.8|49732.8|49795.3|49745.3|49799.8|49749.8|49777.8|49727.8|274
1706637900000|2024-01-30 18:05:00|49795.6|49745.6|49790.6|49740.6|49805.4|49755.4|49785.5|49735.5|227
1706638200000|2024-01-30 18:10:00|49790.8|49740.8|49749.7|49699.7|49791.2|49741.2|49749.7|49699.7|114
1706638500000|2024-01-30 18:15:00|49749.9|49699.9|49709.3|49659.3|49754.7|49704.7|49708.3|49658.3|251
1706638800000|2024-01-30 18:20:00|49708.1|49658.1|49749.5|49699.5|49750.8|49700.8|49704.5|49654.5|229
1706639100000|2024-01-30 18:25:00|49749.6|49699.6|49734|49684|49749.6|49699.6|49729|49679|249
1706639400000|2024-01-30 18:30:00|49733.8|49683.8|49724.5|49674.5|49741.3|49691.3|49722.4|49672.4|203
1706639700000|2024-01-30 18:35:00|49724.2|49674.2|49715|49665|49726.4|49676.4|49699.3|49649.3|205
1706640000000|2024-01-30 18:40:00|49714.7|49664.7|49691|49641|49716.7|49666.7|49680.6|49630.6|263
1706640300000|2024-01-30 18:45:00|49690.5|49640.5|49640.2|49590.2|49691.8|49641.8|49632|49582|339
1706640600000|2024-01-30 18:50:00|49640.1|49590.1|49640.6|49590.6|49653.8|49603.8|49605.6|49555.6|235
1706640900000|2024-01-30 18:55:00|49639.5|49589.5|49650.1|49600.1|49660.6|49610.6|49634.3|49584.3|219
1706641200000|2024-01-30 19:00:00|49650.4|49600.4|49647.5|49597.5|49650.4|49600.4|49629.8|49579.8|186
1706641500000|2024-01-30 19:05:00|49643.7|49593.7|49647.9|49567.9|49667.5|49593.7|49643.7|49567.7|234
1706641800000|2024-01-30 19:10:00|49652.7|49572.7|49644.5|49564.5|49656.8|49576.8|49642.8|49562.8|167
1706642100000|2024-01-30 19:15:00|49644.8|49564.8|49649.3|49569.3|49654.3|49574.3|49634|49554|269
1706642400000|2024-01-30 19:20:00|49649.4|49569.4|49634.7|49554.7|49654.4|49574.4|49633.4|49553.4|187
1706642700000|2024-01-30 19:25:00|49629.7|49549.7|49624.4|49544.4|49634.5|49554.5|49619.9|49539.9|198
1706643000000|2024-01-30 19:30:00|49622.6|49542.6|49606|49526|49624.5|49544.5|49597.7|49517.7|232
1706643300000|2024-01-30 19:35:00|49606.1|49526.1|49629.1|49549.1|49629.1|49549.1|49604.3|49524.3|127
1706643600000|2024-01-30 19:40:00|49629.6|49549.6|49614.1|49534.1|49634.2|49554.2|49609.8|49529.8|180
1706643900000|2024-01-30 19:45:00|49613.9|49533.9|49639.2|49559.2|49639.2|49559.2|49609.1|49529.1|163
1706644200000|2024-01-30 19:50:00|49638.9|49558.9|49650.3|49570.3|49658.8|49578.8|49634.1|49554.1|179
1706644500000|2024-01-30 19:55:00|49650.1|49570.1|49634.5|49554.5|49654.1|49574.1|49634.4|49554.4|141
1706703000000|2024-01-31 12:10:00|49763.1|49713.1|49719.6|49669.6|49763.8|49713.8|49712.5|49662.5|254
1706703300000|2024-01-31 12:15:00|49719.7|49669.7|49722.5|49672.5|49788.6|49738.6|49712.5|49662.5|443
1706703600000|2024-01-31 12:20:00|49722.8|49672.8|49687.6|49637.6|49739.9|49689.9|49687.6|49637.6|321
1706703900000|2024-01-31 12:25:00|49687.9|49637.9|49696.1|49646.1|49724.7|49674.7|49680|49630|293
1706704200000|2024-01-31 12:30:00|49695.7|49645.7|49679.9|49629.9|49711.4|49661.4|49675|49625|221
1706704500000|2024-01-31 12:35:00|49680.2|49630.2|49690.8|49640.8|49705.5|49655.5|49675|49625|211
1706704800000|2024-01-31 12:40:00|49691.2|49641.2|49690.5|49640.5|49720.7|49670.7|49680.5|49630.5|198
1706705100000|2024-01-31 12:45:00|49690.7|49640.7|49650.2|49600.2|49695.4|49645.4|49635.2|49585.2|214
1706705400000|2024-01-31 12:50:00|49648.9|49598.9|49680.3|49630.3|49695.2|49645.2|49645|49595|269
1706705700000|2024-01-31 12:55:00|49680|49630|49665.7|49615.7|49695.1|49645.1|49655.4|49595.4|291
1706706000000|2024-01-31 13:00:00|49668.8|49618.8|49755.2|49705.2|49755.2|49705.2|49635.3|49572.5|444
1706706300000|2024-01-31 13:05:00|49760.2|49710.2|49755.5|49705.5|49787.1|49737.1|49745.2|49695.2|442
1706706600000|2024-01-31 13:10:00|49755.7|49705.7|49811.1|49731.1|49821.8|49741.8|49749|49699|435
1706706900000|2024-01-31 13:15:00|49811.6|49731.6|49700|49650|49816.5|49736.5|49675.3|49625.3|613
1706707200000|2024-01-31 13:20:00|49699.7|49649.7|49724.3|49674.3|49739.3|49689.3|49678|49628|471
1706707500000|2024-01-31 13:25:00|49725.2|49675.2|49757.2|49677.2|49763.7|49705.2|49725.2|49675.2|410
1706707800000|2024-01-31 13:30:00|49738.1|49658.1|49674.5|49624.5|49764.6|49714.6|49659.8|49596.1|747
1706708100000|2024-01-31 13:35:00|49674|49624|49707.6|49657.6|49761.2|49711.2|49669.4|49619.4|609
1706708400000|2024-01-31 13:40:00|49711.6|49661.6|49758.9|49708.9|49761.2|49711.2|49706.6|49656.6|532
1706708700000|2024-01-31 13:45:00|49759.8|49709.8|49744.4|49694.4|49774.2|49724.2|49719.9|49669.9|463
1706709000000|2024-01-31 13:50:00|49745|49695|49692.9|49642.9|49750.9|49700.9|49687.8|49637.8|396
1706709300000|2024-01-31 13:55:00|49693.1|49643.1|49714.3|49664.3|49714.3|49664.3|49684.3|49634.3|421
1706709600000|2024-01-31 14:00:00|49712.8|49662.8|49726.1|49676.1|49749.2|49699.2|49708.3|49658.3|468
1706709900000|2024-01-31 14:05:00|49725.7|49675.7|49663.4|49613.4|49725.7|49675.7|49663.4|49613.4|349
1706710200000|2024-01-31 14:10:00|49662.2|49612.2|49603.8|49553.8|49662.2|49612.2|49580.2|49530.2|406
1706710500000|2024-01-31 14:15:00|49606.5|49556.5|49618|49568|49632.6|49582.6|49584.3|49534.3|332
1706710800000|2024-01-31 14:20:00|49618.1|49568.1|49627.7|49577.7|49635.5|49585.5|49605.8|49555.8|355
1706711100000|2024-01-31 14:25:00|49628.1|49578.1|49590.7|49540.7|49628.5|49578.5|49575.8|49525.8|263
1706711400000|2024-01-31 14:30:00|49590.5|49540.5|49469.7|49419.7|49590.5|49540.5|49463.3|49413.3|452
1706711700000|2024-01-31 14:35:00|49468.8|49418.8|49460.7|49410.7|49507.7|49457.7|49440.7|49390.7|469
1706712000000|2024-01-31 14:40:00|49460.9|49410.9|49564.2|49484.2|49564.6|49500|49459.5|49409.5|449
1706712300000|2024-01-31 14:45:00|49563.9|49483.9|49590.8|49540.8|49597.4|49547.4|49521.4|49471.4|521
1706712600000|2024-01-31 14:50:00|49589.8|49539.8|49595.1|49545.1|49602.7|49552.7|49551.4|49501.4|495
1706712900000|2024-01-31 14:55:00|49594.5|49544.5|49635.6|49585.6|49662.9|49612.9|49582.2|49532.2|523
1706713200000|2024-01-31 15:00:00|49635.9|49585.9|49659.4|49609.4|49671|49621|49600.7|49550.7|509
1706713500000|2024-01-31 15:05:00|49662.1|49612.1|49637.5|49587.5|49670.3|49620.3|49614.4|49564.4|490
1706713800000|2024-01-31 15:10:00|49637.3|49587.3|49642.4|49592.4|49654.7|49604.7|49587.2|49537.2|403
1706714100000|2024-01-31 15:15:00|49637.4|49587.4|49629.1|49579.1|49642.1|49592.1|49597.2|49547.2|433
1706714400000|2024-01-31 15:20:00|49629.3|49579.3|49616.1|49566.1|49650.6|49600.6|49616.1|49566.1|409
1706714700000|2024-01-31 15:25:00|49617.3|49567.3|49564.8|49514.8|49621.1|49571.1|49546.2|49496.2|327
1706715000000|2024-01-31 15:30:00|49564.2|49514.2|49528.3|49478.3|49575.5|49525.5|49518.1|49468.1|390
1706715300000|2024-01-31 15:35:00|49527.9|49477.9|49536.1|49486.1|49537.8|49487.8|49508.8|49458.8|359
1706715600000|2024-01-31 15:40:00|49535.9|49485.9|49630.8|49580.8|49630.8|49580.8|49529.4|49479.4|428
1706715900000|2024-01-31 15:45:00|49630.6|49580.6|49599.7|49549.7|49630.6|49580.6|49580.3|49530.3|349
1706716200000|2024-01-31 15:50:00|49599.3|49549.3|49565.6|49515.6|49600.7|49550.7|49563.6|49513.6|311
1706716500000|2024-01-31 15:55:00|49564.1|49514.1|49560.9|49510.9|49571.3|49521.3|49559.6|49509.6|366
1706716800000|2024-01-31 16:00:00|49564.9|49514.9|49592.5|49542.5|49600.3|49550.3|49550.8|49500.8|391
1706717100000|2024-01-31 16:05:00|49593.4|49543.4|49451.2|49401.2|49594.6|49544.6|49434.3|49384.3|482
1706717400000|2024-01-31 16:10:00|49451|49401|49482.5|49432.5|49486.6|49436.6|49426.3|49376.3|437
1706717700000|2024-01-31 16:15:00|49484.5|49434.5|49472.9|49422.9|49486.6|49436.6|49451.5|49401.5|361
1706718000000|2024-01-31 16:20:00|49472.3|49422.3|49491.6|49441.6|49491.6|49441.6|49454.2|49404.2|330
1706718300000|2024-01-31 16:25:00|49492|49442|49496.6|49446.6|49516.8|49466.8|49486.6|49436.6|248
1706718600000|2024-01-31 16:30:00|49493.9|49443.9|49510.4|49460.4|49516.6|49466.6|49491.6|49441.6|272
1706718900000|2024-01-31 16:35:00|49510.3|49460.3|49543.7|49493.7|49551.1|49501.1|49507.6|49457.6|317
1706719200000|2024-01-31 16:40:00|49550.6|49500.6|49562.2|49512.2|49573.6|49523.6|49543.7|49493.7|384
1706719500000|2024-01-31 16:45:00|49564.4|49514.4|49571|49521|49571.7|49521.7|49555.9|49505.9|350
1706719800000|2024-01-31 16:50:00|49570|49520|49566.3|49516.3|49571.1|49521.1|49541.2|49491.2|265
1706720100000|2024-01-31 16:55:00|49566.4|49516.4|49543.2|49493.2|49581.1|49531.1|49528.3|49478.3|252
1706720400000|2024-01-31 17:00:00|49542.6|49492.6|49521.3|49471.3|49546.1|49496.1|49516|49466|299
1706720700000|2024-01-31 17:05:00|49521.5|49471.5|49531.5|49481.5|49531.5|49481.5|49521.3|49471.3|163
1706721000000|2024-01-31 17:10:00|49531.8|49481.8|49532.6|49482.6|49546.4|49496.4|49531.3|49481.3|186
1706721300000|2024-01-31 17:15:00|49532.3|49482.3|49526.3|49476.3|49532.8|49482.8|49507.1|49457.1|192
1706721600000|2024-01-31 17:20:00|49526.6|49476.6|49521.8|49471.8|49533.2|49483.2|49511.9|49461.9|143
1706721900000|2024-01-31 17:25:00|49521.7|49471.7|49504.1|49454.1|49521.7|49471.7|49495.3|49445.3|202
1706722200000|2024-01-31 17:30:00|49504.4|49454.4|49506.5|49456.5|49511.6|49461.6|49494.5|49444.5|220
1706722500000|2024-01-31 17:35:00|49507|49457|49511.6|49461.6|49538.9|49488.9|49507|49457|205
1706722800000|2024-01-31 17:40:00|49511.5|49461.5|49486.4|49436.4|49516.7|49466.7|49485.9|49435.9|203
1706723100000|2024-01-31 17:45:00|49484|49434|49481.3|49431.3|49501.4|49451.4|49476.3|49426.3|242
1706723400000|2024-01-31 17:50:00|49481.4|49431.4|49451.4|49401.4|49481.5|49431.5|49451.1|49401.1|98
1706723700000|2024-01-31 17:55:00|49451.7|49401.7|49501.1|49451.1|49501.1|49451.1|49431.5|49381.5|275
1706724000000|2024-01-31 18:00:00|49499.7|49449.7|49565.6|49515.6|49566.1|49516.1|49496.8|49446.8|309
1706724300000|2024-01-31 18:05:00|49565.8|49515.8|49581.6|49531.6|49581.6|49531.6|49550|49500|247
1706724600000|2024-01-31 18:10:00|49582.8|49532.8|49621.7|49571.7|49626.7|49576.7|49582.6|49532.6|214
1706724900000|2024-01-31 18:15:00|49621.6|49571.6|49587|49537|49621.7|49571.7|49574.9|49524.9|214
1706725200000|2024-01-31 18:20:00|49590.9|49540.9|49611.8|49561.8|49626.8|49576.8|49590.9|49540.9|279
1706725500000|2024-01-31 18:25:00|49610.3|49560.3|49576.5|49526.5|49610.3|49560.3|49573.5|49523.5|247
1706725800000|2024-01-31 18:30:00|49576.8|49526.8|49591.3|49541.3|49596|49546|49566.4|49516.4|210
1706726100000|2024-01-31 18:35:00|49596.3|49546.3|49597.9|49547.9|49611.2|49561.2|49586.9|49536.9|170
1706726400000|2024-01-31 18:40:00|49597.6|49547.6|49591.5|49541.5|49611.5|49561.5|49591.2|49541.2|205
1706726700000|2024-01-31 18:45:00|49591.6|49541.6|49581.6|49531.6|49609.5|49559.5|49581.6|49531.6|197
1706727000000|2024-01-31 18:50:00|49583.2|49533.2|49540.3|49490.3|49585.8|49535.8|49531.4|49481.4|261
1706727300000|2024-01-31 18:55:00|49541.6|49491.6|49545.7|49441.7|49558.7|49501.4|49525.3|49438.6|417
1706727600000|2024-01-31 19:00:00|49545.1|49441.1|49590.5|49510.5|49638.4|49552.8|49521.1|49432.3|946
1706727900000|2024-01-31 19:05:00|49588.4|49508.4|49619.6|49539.6|49641.7|49576.9|49559.5|49479.5|831
1706728200000|2024-01-31 19:10:00|49617.2|49537.2|49616.6|49566.6|49636.6|49566.6|49574.2|49494.2|730
1706728500000|2024-01-31 19:15:00|49617|49567|49644.7|49564.7|49665.1|49600.5|49588.5|49521.8|545
1706728800000|2024-01-31 19:20:00|49646.1|49566.1|49649.5|49569.5|49678.3|49615.6|49599.8|49529.9|592
1706729100000|2024-01-31 19:25:00|49650.6|49570.6|49632.6|49552.6|49655.7|49592.3|49614.2|49541.1|439
1706729400000|2024-01-31 19:30:00|49632|49552|49592.3|49512.3|49649.5|49584.5|49536.3|49456.3|772
1706729700000|2024-01-31 19:35:00|49593.1|49513.1|49473.6|49393.6|49664.9|49584.9|49446.8|49366.8|965
1706730000000|2024-01-31 19:40:00|49473.7|49393.7|49474.9|49394.9|49503|49435.8|49410.1|49344.4|956
1706730300000|2024-01-31 19:45:00|49475.4|49395.4|49464.8|49414.8|49478.2|49419.9|49419.6|49341.6|774
1706730600000|2024-01-31 19:50:00|49464.4|49414.4|49491.1|49411.1|49500.2|49429.3|49455.2|49383.3|691
1706730900000|2024-01-31 19:55:00|49492.1|49412.1|49539.5|49459.5|49560.7|49486|49469.3|49389.3|625
1706789400000|2024-02-01 12:10:00|49812.8|49732.8|49832.7|49752.7|49857.4|49777.4|49804.5|49724.5|317
1706789700000|2024-02-01 12:15:00|49832.5|49752.5|49793|49713|49843.8|49763.8|49793|49713|410
1706790000000|2024-02-01 12:20:00|49793.7|49713.7|49784.7|49704.7|49803.4|49723.4|49768.1|49688.1|327
1706790300000|2024-02-01 12:25:00|49783.9|49703.9|49753.5|49673.5|49812.9|49732.9|49753.2|49673.2|258
1706790600000|2024-02-01 12:30:00|49753.4|49673.4|49746.7|49696.7|49772.2|49722.2|49735.5|49672.8|341
1706790900000|2024-02-01 12:35:00|49747.6|49697.6|49803.3|49753.3|49811.8|49761.8|49747.6|49697.6|273
1706791200000|2024-02-01 12:40:00|49803.2|49753.2|49783.6|49733.6|49814.2|49764.2|49783|49733|312
1706791500000|2024-02-01 12:45:00|49783.8|49733.8|49793.8|49743.8|49857.3|49807.3|49783.6|49733.6|317
1706791800000|2024-02-01 12:50:00|49791.8|49741.8|49773.8|49723.8|49804.5|49754.5|49759.7|49709.7|381
1706792100000|2024-02-01 12:55:00|49773.4|49723.4|49688.2|49638.2|49788.2|49738.2|49688.2|49638.2|394
1706792400000|2024-02-01 13:00:00|49687.7|49637.7|49691|49641|49724|49674|49680.5|49630.5|408
1706792700000|2024-02-01 13:05:00|49690|49640|49711.4|49661.4|49734|49684|49674|49624|395
1706793000000|2024-02-01 13:10:00|49712.3|49662.3|49640.7|49590.7|49714|49664|49631.6|49581.6|324
1706793300000|2024-02-01 13:15:00|49640.3|49590.3|49689|49639|49691.7|49641.7|49636.6|49586.6|415
1706793600000|2024-02-01 13:20:00|49684|49634|49654.1|49604.1|49689|49639|49648.6|49598.6|429
1706793900000|2024-02-01 13:25:00|49647.7|49597.7|49644.3|49564.3|49671.6|49621.6|49619.7|49547|379
1706794200000|2024-02-01 13:30:00|49645|49565|49577|49527|49645|49565|49570|49505.5|552
1706794500000|2024-02-01 13:35:00|49575.4|49525.4|49522.9|49472.9|49577.1|49527.1|49501.5|49451.5|495
1706794800000|2024-02-01 13:40:00|49521.5|49471.5|49516.5|49466.5|49531.5|49481.5|49500|49450|441
1706795100000|2024-02-01 13:45:00|49515.6|49465.6|49516.3|49466.3|49529|49479|49501.5|49451.5|419
1706795400000|2024-02-01 13:50:00|49516.5|49466.5|49516.5|49466.5|49542.8|49492.8|49511.5|49461.5|272
1706795700000|2024-02-01 13:55:00|49517.4|49467.4|49541.5|49491.5|49543.4|49493.4|49514.8|49464.8|319
1706796000000|2024-02-01 14:00:00|49540.9|49490.9|49525.1|49475.1|49541.6|49491.6|49486.5|49436.5|371
1706796300000|2024-02-01 14:05:00|49524.1|49474.1|49563.1|49513.1|49566.6|49516.6|49521.5|49471.5|374
1706796600000|2024-02-01 14:10:00|49563.9|49513.9|49511.5|49461.5|49566.6|49516.6|49511.5|49461.5|294
1706796900000|2024-02-01 14:15:00|49511.7|49461.7|49536.5|49486.5|49536.5|49486.5|49511.7|49461.7|241
1706797200000|2024-02-01 14:20:00|49536.6|49486.6|49554.7|49504.7|49561.6|49511.6|49526.5|49476.5|287
1706797500000|2024-02-01 14:25:00|49554.4|49504.4|49551.5|49501.5|49562|49512|49540.6|49490.6|338
1706797800000|2024-02-01 14:30:00|49551.2|49501.2|49536.2|49486.2|49559.1|49509.1|49529.1|49479.1|348
1706798100000|2024-02-01 14:35:00|49535.9|49485.9|49501.5|49451.5|49542.8|49492.8|49500.1|49450.1|429
1706798400000|2024-02-01 14:40:00|49501.6|49451.6|49466.6|49386.6|49516.5|49466.5|49447.1|49384.6|390
1706798700000|2024-02-01 14:45:00|49467.5|49387.5|49452.7|49402.7|49471.6|49421.6|49446.6|49383.9|477
1706799000000|2024-02-01 14:50:00|49454.1|49404.1|49461.6|49411.6|49469.2|49419.2|49441.6|49391.6|453
1706799300000|2024-02-01 14:55:00|49461.5|49411.5|49492|49410.9|49493.4|49427|49456.6|49406.6|285
1706799600000|2024-02-01 15:00:00|49492.5|49411.4|49469.4|49419.4|49562.1|49481.5|49451.6|49401.6|702
1706799900000|2024-02-01 15:05:00|49469.9|49419.9|49431.6|49381.6|49486.9|49436.9|49420.4|49370.4|488
1706800200000|2024-02-01 15:10:00|49431.5|49381.5|49484.7|49434.7|49491.7|49441.7|49430.9|49380.9|452
1706800500000|2024-02-01 15:15:00|49482.4|49432.4|49486.6|49436.6|49499.3|49449.3|49466.6|49416.6|402
1706800800000|2024-02-01 15:20:00|49486.8|49436.8|49456.6|49406.6|49496.6|49446.6|49455.3|49405.3|414
1706801100000|2024-02-01 15:25:00|49454.3|49404.3|49439.1|49389.1|49456.6|49406.6|49421.6|49371.6|425
1706801400000|2024-02-01 15:30:00|49439.3|49389.3|49376.6|49326.6|49439.4|49389.4|49361.2|49311.2|443
1706801700000|2024-02-01 15:35:00|49378.1|49328.1|49364|49314|49406.6|49356.6|49364|49314|415
1706802000000|2024-02-01 15:40:00|49364.3|49314.3|49361.1|49311.1|49375.5|49325.5|49354.4|49304.4|323
1706802300000|2024-02-01 15:45:00|49360.4|49310.4|49349|49299|49374.1|49324.1|49316.6|49266.6|327
1706802600000|2024-02-01 15:50:00|49348.9|49298.9|49329|49279|49354.1|49304.1|49296.6|49246.6|362
1706802900000|2024-02-01 15:55:00|49327.7|49277.7|49351.6|49301.6|49356.6|49306.6|49321.4|49271.4|337
1706803200000|2024-02-01 16:00:00|49352.2|49302.2|49358.8|49308.8|49371.6|49321.6|49334.7|49284.7|420
1706803500000|2024-02-01 16:05:00|49356.6|49306.6|49378.5|49328.5|49383.5|49333.5|49349.2|49299.2|395
1706803800000|2024-02-01 16:10:00|49378.7|49328.7|49376.6|49326.6|49392|49342|49348.9|49298.9|291
1706804100000|2024-02-01 16:15:00|49379.1|49329.1|49399.1|49349.1|49421.3|49371.3|49366.6|49316.6|351
1706804400000|2024-02-01 16:20:00|49398.9|49348.9|49365.1|49315.1|49409|49359|49365|49315|360
1706804700000|2024-02-01 16:25:00|49365.3|49315.3|49381.6|49331.6|49391.6|49341.6|49351.6|49301.6|428
1706805000000|2024-02-01 16:30:00|49383.7|49333.7|49407.8|49357.8|49416|49366|49381.1|49331.1|398
1706805300000|2024-02-01 16:35:00|49407.9|49357.9|49378.1|49328.1|49417.7|49367.7|49378|49328|342
1706805600000|2024-02-01 16:40:00|49378.3|49328.3|49332.9|49282.9|49383|49333|49332.6|49282.6|312
1706805900000|2024-02-01 16:45:00|49332.5|49282.5|49328.1|49278.1|49338.1|49288.1|49320.3|49270.3|417
1706806200000|2024-02-01 16:50:00|49328|49278|49331.6|49281.6|49338.9|49288.9|49326.6|49276.6|201
1706806500000|2024-02-01 16:55:00|49332.4|49282.4|49369.6|49319.6|49371.6|49321.6|49331.6|49281.6|266
1706806800000|2024-02-01 17:00:00|49366.7|49316.7|49366.6|49316.6|49391.6|49341.6|49358.9|49308.9|264
1706807100000|2024-02-01 17:05:00|49366.5|49316.5|49345.4|49295.4|49371.6|49321.6|49341.6|49291.6|311
1706807400000|2024-02-01 17:10:00|49345.5|49295.5|49354.4|49304.4|49370.7|49320.7|49336.7|49286.7|301
1706807700000|2024-02-01 17:15:00|49354.2|49304.2|49356.7|49306.7|49362.2|49312.2|49341.6|49291.6|249
1706808000000|2024-02-01 17:20:00|49357|49307|49366.9|49316.9|49391.4|49341.4|49356.6|49306.6|234
1706808300000|2024-02-01 17:25:00|49368.5|49318.5|49381.1|49331.1|49391.6|49341.6|49368.5|49318.5|321
1706808600000|2024-02-01 17:30:00|49379.1|49329.1|49366|49316|49384.1|49334.1|49363|49313|290
1706808900000|2024-02-01 17:35:00|49365.8|49315.8|49344.4|49294.4|49365.8|49315.8|49334.7|49284.7|319
1706809200000|2024-02-01 17:40:00|49344.3|49294.3|49349.1|49299.1|49361.6|49311.6|49332.7|49282.7|353
1706809500000|2024-02-01 17:45:00|49349.4|49299.4|49328.8|49278.8|49354.1|49304.1|49328.8|49278.8|299
1706809800000|2024-02-01 17:50:00|49327.2|49277.2|49303.9|49253.9|49328.8|49278.8|49303.7|49253.7|183
1706810100000|2024-02-01 17:55:00|49302.6|49252.6|49318.7|49268.7|49323.8|49273.8|49298.9|49248.9|202
1706810400000|2024-02-01 18:00:00|49317.9|49267.9|49348.5|49298.5|49348.5|49298.5|49313.7|49263.7|223
1706810700000|2024-02-01 18:05:00|49349.8|49299.8|49358.6|49308.6|49359.7|49309.7|49328.6|49278.6|227
1706811000000|2024-02-01 18:10:00|49358.4|49308.4|49353.6|49303.6|49363.5|49313.5|49341|49291|232
1706811300000|2024-02-01 18:15:00|49352.3|49302.3|49363.6|49313.6|49363.6|49313.6|49347.2|49297.2|243
1706811600000|2024-02-01 18:20:00|49362.3|49312.3|49371.6|49321.6|49376.6|49326.6|49348.7|49298.7|155
1706811900000|2024-02-01 18:25:00|49372.2|49322.2|49376.6|49326.6|49381.6|49331.6|49366.6|49316.6|284
1706812200000|2024-02-01 18:30:00|49376.2|49326.2|49361.9|49311.9|49376.2|49326.2|49351.6|49301.6|190
1706812500000|2024-02-01 18:35:00|49361.6|49311.6|49356.6|49306.6|49371.6|49321.6|49346.6|49296.6|302
1706812800000|2024-02-01 18:40:00|49356.2|49306.2|49376.5|49326.5|49381.6|49331.6|49351.6|49301.6|255
1706813100000|2024-02-01 18:45:00|49371.6|49321.6|49391.8|49341.8|49393|49343|49366.6|49316.6|232
1706813400000|2024-02-01 18:50:00|49391.1|49341.1|49374.1|49324.1|49391.6|49341.6|49361.6|49311.6|138
1706813700000|2024-02-01 18:55:00|49373.4|49323.4|49335.3|49285.3|49374.1|49324.1|49333.5|49283.5|97
1706814000000|2024-02-01 19:00:00|49335.1|49285.1|49326.7|49276.7|49335.1|49285.1|49316.6|49266.6|241
1706814300000|2024-02-01 19:05:00|49322.9|49272.9|49313.6|49233.6|49341.7|49272.9|49308.7|49228.7|185
1706814600000|2024-02-01 19:10:00|49313.9|49233.9|49333.1|49253.1|49337.9|49257.9|49308.4|49228.4|195
1706814900000|2024-02-01 19:15:00|49333.4|49253.4|49327.3|49247.3|49339.8|49259.8|49321.6|49241.6|247
1706815200000|2024-02-01 19:20:00|49328.1|49248.1|49333.9|49253.9|49338.4|49258.4|49323.2|49243.2|102
1706815500000|2024-02-01 19:25:00|49333.7|49253.7|49333.2|49253.2|49338.5|49258.5|49328.1|49248.1|99
1706815800000|2024-02-01 19:30:00|49331.9|49251.9|49351.6|49271.6|49356.3|49276.3|49326.9|49246.9|175
1706816100000|2024-02-01 19:35:00|49351.5|49271.5|49341.4|49261.4|49351.8|49271.8|49331.6|49251.6|138
1706816400000|2024-02-01 19:40:00|49340.7|49260.7|49333.8|49253.8|49340.7|49260.7|49330.7|49250.7|159
1706816700000|2024-02-01 19:45:00|49333.6|49253.6|49338.6|49258.6|49343.8|49263.8|49327.1|49247.1|170
1706817000000|2024-02-01 19:50:00|49338.3|49258.3|49348.4|49268.4|49353.4|49273.4|49333.7|49253.7|134
1706817300000|2024-02-01 19:55:00|49348.3|49268.3|49333.5|49253.5|49353.5|49273.5|49328.6|49248.6|102
1706875800000|2024-02-02 12:10:00|49293.7|49213.7|49293.2|49213.2|49328.4|49248.4|49277.4|49197.4|268
1706876100000|2024-02-02 12:15:00|49292.8|49212.8|49300.6|49220.6|49319|49239|49288.6|49208.6|246
1706876400000|2024-02-02 12:20:00|49299.6|49219.6|49320.5|49240.5|49327.7|49247.7|49297.9|49217.9|216
1706876700000|2024-02-02 12:25:00|49320.3|49240.3|49314.6|49234.6|49330.5|49250.5|49310.2|49230.2|227
1706877000000|2024-02-02 12:30:00|49314.9|49234.9|49309.8|49259.8|49324.9|49274.9|49299.9|49234.9|205
1706877300000|2024-02-02 12:35:00|49310|49260|49320.8|49270.8|49339.6|49289.6|49309.7|49259.7|191
1706877600000|2024-02-02 12:40:00|49322.2|49272.2|49320.9|49270.9|49332.8|49282.8|49311.9|49261.9|202
1706877900000|2024-02-02 12:45:00|49320.7|49270.7|49321.4|49271.4|49335.8|49285.8|49317.1|49267.1|235
1706878200000|2024-02-02 12:50:00|49321.2|49271.2|49315.8|49265.8|49321.2|49271.2|49309.5|49259.5|196
1706878500000|2024-02-02 12:55:00|49316.5|49266.5|49318.5|49268.5|49341.1|49291.1|49313|49263|200
1706878800000|2024-02-02 13:00:00|49316.3|49266.3|49303.2|49253.2|49326.3|49276.3|49296|49246|219
1706879100000|2024-02-02 13:05:00|49302.7|49252.7|49300.3|49250.3|49325.8|49275.8|49298.1|49248.1|258
1706879400000|2024-02-02 13:10:00|49300.4|49250.4|49318.8|49268.8|49324.2|49274.2|49294.8|49244.8|205
1706879700000|2024-02-02 13:15:00|49319.1|49269.1|49267.7|49217.7|49323.9|49273.9|49248.9|49198.9|384
1706880000000|2024-02-02 13:20:00|49267.2|49217.2|49263.5|49213.5|49286.1|49236.1|49253.6|49203.6|416
1706880300000|2024-02-02 13:25:00|49263.4|49213.4|49301.9|49206.6|49305.1|49241.5|49258.6|49193.4|377
1706880600000|2024-02-02 13:30:00|49301.3|49205.8|49648.3|49598.3|49653.4|49603.4|49238.6|49134.6|956
1706880900000|2024-02-02 13:35:00|49647.9|49597.9|49624.2|49574.2|49720.1|49670.1|49623.1|49573.1|830
1706881200000|2024-02-02 13:40:00|49624.5|49574.5|49560.7|49510.7|49644.5|49594.5|49551|49501|699
1706881500000|2024-02-02 13:45:00|49560.8|49510.8|49625.9|49575.9|49635.5|49585.5|49560.8|49510.8|650
1706881800000|2024-02-02 13:50:00|49626.5|49576.5|49661.5|49611.5|49676.3|49626.3|49576.2|49526.2|577
1706882100000|2024-02-02 13:55:00|49661.7|49611.7|49736.1|49686.1|49770.8|49720.8|49661.7|49611.7|619
1706882400000|2024-02-02 14:00:00|49735.6|49685.6|49707.3|49657.3|49760.4|49710.4|49707.3|49657.3|569
1706882700000|2024-02-02 14:05:00|49709.3|49659.3|49693.9|49643.9|49731.7|49681.7|49689.3|49639.3|554
1706883000000|2024-02-02 14:10:00|49694.1|49644.1|49664.1|49614.1|49709.3|49659.3|49646.8|49596.8|498
1706883300000|2024-02-02 14:15:00|49666.1|49616.1|49679.7|49629.7|49686.9|49636.9|49660.7|49610.7|477
1706883600000|2024-02-02 14:20:00|49679.2|49629.2|49682|49632|49699.3|49649.3|49664.2|49614.2|450
1706883900000|2024-02-02 14:25:00|49685.9|49635.9|49686.3|49636.3|49697.7|49647.7|49671.4|49621.4|397
1706884200000|2024-02-02 14:30:00|49686|49636|49666.5|49616.5|49691.8|49641.8|49651.3|49601.3|522
1706884500000|2024-02-02 14:35:00|49666.9|49616.9|49663.6|49613.6|49692.5|49642.5|49655.2|49605.2|386
1706884800000|2024-02-02 14:40:00|49663.4|49613.4|49621.7|49571.7|49671.7|49621.7|49619.5|49569.5|399
1706885100000|2024-02-02 14:45:00|49616.7|49566.7|49640.8|49590.8|49645.8|49595.8|49604.6|49554.6|455
1706885400000|2024-02-02 14:50:00|49645.7|49595.7|49651.5|49601.5|49661.5|49611.5|49630.9|49580.9|376
1706885700000|2024-02-02 14:55:00|49651|49601|49663.1|49581.3|49666.3|49611|49636.3|49577.2|350
1706886000000|2024-02-02 15:00:00|49668.4|49586.3|49669.2|49619.2|49674.2|49624.2|49629.6|49573.9|600
1706886300000|2024-02-02 15:05:00|49673.5|49623.5|49733|49683|49735.7|49685.7|49672.9|49622.9|397
1706886600000|2024-02-02 15:10:00|49733.7|49683.7|49785|49735|49819.3|49769.3|49729.3|49679.3|449
1706886900000|2024-02-02 15:15:00|49787|49737|49826.3|49776.3|49826.4|49776.4|49774.9|49724.9|431
1706887200000|2024-02-02 15:20:00|49821.3|49771.3|49814.3|49764.3|49859.3|49809.3|49811.3|49761.3|327
1706887500000|2024-02-02 15:25:00|49814|49764|49849.2|49799.2|49869.3|49819.3|49812.6|49762.6|392
1706887800000|2024-02-02 15:30:00|49849|49799|49899.4|49849.4|49927.8|49877.8|49839.3|49789.3|348
1706888100000|2024-02-02 15:35:00|49904.4|49854.4|49864.3|49814.3|49909.4|49859.4|49861.1|49811.1|400
1706888400000|2024-02-02 15:40:00|49864.1|49814.1|49860.7|49810.7|49880.8|49830.8|49839.6|49785.9|439
1706888700000|2024-02-02 15:45:00|49860.1|49810.1|49869.9|49819.9|49889.9|49839.9|49846.8|49796.8|328
1706889000000|2024-02-02 15:50:00|49871.3|49821.3|49862|49812|49890.1|49840.1|49847.7|49797.7|363
1706889300000|2024-02-02 15:55:00|49862.6|49812.6|49846.9|49796.9|49886.8|49829.3|49846.9|49796.9|262
1706889600000|2024-02-02 16:00:00|49846.8|49796.8|49847.7|49797.7|49867.4|49817.4|49838.6|49788.6|373
1706889900000|2024-02-02 16:05:00|49848|49798|49837.8|49787.8|49857|49807|49826.4|49776.4|300
1706890200000|2024-02-02 16:10:00|49837.5|49787.5|49852.3|49802.3|49852.8|49802.8|49827.8|49777.8|253
1706890500000|2024-02-02 16:15:00|49852.5|49802.5|49867.9|49817.9|49877.8|49827.8|49852.5|49802.5|166
1706890800000|2024-02-02 16:20:00|49867.7|49817.7|49863.1|49813.1|49872.9|49822.9|49858|49808|219
1706891100000|2024-02-02 16:25:00|49862.9|49812.9|49832.9|49782.9|49862.9|49812.9|49827.9|49777.9|186
1706891400000|2024-02-02 16:30:00|49832.4|49782.4|49852.5|49802.5|49852.6|49802.6|49827.8|49777.8|211
1706891700000|2024-02-02 16:35:00|49853.1|49803.1|49853|49803|49867.6|49817.6|49847.8|49797.8|164
1706892000000|2024-02-02 16:40:00|49853.3|49803.3|49874.3|49824.3|49874.5|49824.5|49852.1|49802.1|186
1706892300000|2024-02-02 16:45:00|49874.7|49824.7|49878.8|49828.8|49894.2|49844.2|49869.6|49819.6|189
1706892600000|2024-02-02 16:50:00|49878.6|49828.6|49888|49838|49890.3|49840.3|49873.6|49823.6|133
1706892900000|2024-02-02 16:55:00|49886.7|49836.7|49873.3|49823.3|49899.5|49849.5|49871.6|49821.6|168
1706893200000|2024-02-02 17:00:00|49873.7|49823.7|49883.2|49833.2|49903.5|49843.2|49868.3|49818.3|171
1706893500000|2024-02-02 17:05:00|49883.3|49833.3|49908.3|49858.3|49928.2|49878.2|49883.3|49833.3|167
1706893800000|2024-02-02 17:10:00|49908.5|49858.5|49903.5|49853.5|49921.2|49871.2|49891.3|49841.3|150
1706894100000|2024-02-02 17:15:00|49903.8|49853.8|49892.7|49842.7|49913.5|49863.5|49875.8|49825.8|232
1706894400000|2024-02-02 17:20:00|49892.9|49842.9|49882|49832|49908.3|49858.3|49882|49832|247
1706894700000|2024-02-02 17:25:00|49881.3|49831.3|49873.6|49823.6|49893.5|49843.5|49873.6|49823.6|177
1706895000000|2024-02-02 17:30:00|49873.9|49823.9|49903.6|49853.6|49913.5|49863.5|49873.9|49823.9|170
1706895300000|2024-02-02 17:35:00|49902.4|49852.4|49883.6|49833.6|49903.7|49853.7|49883.6|49833.6|113
1706895600000|2024-02-02 17:40:00|49883.5|49833.5|49898.6|49848.6|49906.7|49856.7|49878.6|49828.6|130
1706895900000|2024-02-02 17:45:00|49898.2|49848.2|49889.1|49839.1|49910|49856.9|49878.7|49828.7|186
1706896200000|2024-02-02 17:50:00|49879.4|49829.4|49903.7|49853.7|49920.9|49870.9|49874.4|49824.4|177
1706896500000|2024-02-02 17:55:00|49903.6|49853.6|49903.7|49853.7|49922.3|49872.3|49898.7|49848.7|167
1706896800000|2024-02-02 18:00:00|49903.5|49853.5|49913.7|49863.7|49916.7|49866.7|49893.7|49843.7|202
1706897100000|2024-02-02 18:05:00|49914.1|49864.1|49913.7|49863.7|49918.7|49868.7|49903.7|49853.7|189
1706897400000|2024-02-02 18:10:00|49912.3|49862.3|49903.7|49853.7|49913.4|49863.4|49893.7|49843.7|133
1706897700000|2024-02-02 18:15:00|49903.6|49853.6|49887.6|49837.6|49908.7|49858.7|49883.6|49833.6|132
1706898000000|2024-02-02 18:20:00|49887.8|49837.8|49858.5|49808.5|49888.7|49838.7|49857.3|49807.3|140
1706898300000|2024-02-02 18:25:00|49859.1|49809.1|49888.7|49838.7|49893.6|49843.6|49858.7|49808.7|280
1706898600000|2024-02-02 18:30:00|49887.6|49837.6|49900.8|49850.8|49910.9|49860.9|49883.6|49833.6|257
1706898900000|2024-02-02 18:35:00|49900.6|49850.6|49874.8|49824.8|49906.2|49856.2|49873.6|49823.6|269
1706899200000|2024-02-02 18:40:00|49874.7|49824.7|49878.6|49828.6|49893.6|49843.6|49873.6|49823.6|243
1706899500000|2024-02-02 18:45:00|49878.7|49828.7|49848.6|49798.6|49883.4|49833.4|49844.3|49794.3|245
1706899800000|2024-02-02 18:50:00|49848.2|49798.2|49831.2|49781.2|49848.2|49798.2|49821.6|49771.6|154
1706900100000|2024-02-02 18:55:00|49831.5|49781.5|49830.6|49780.6|49850.7|49800.7|49828.7|49778.7|161
1706900400000|2024-02-02 19:00:00|49831|49781|49855.1|49805.1|49860.1|49810.1|49830.6|49780.6|126
1706900700000|2024-02-02 19:05:00|49856.7|49806.7|49871.5|49791.5|49880.1|49807.1|49852.9|49785.2|86
1706901000000|2024-02-02 19:10:00|49870.3|49790.3|49850.6|49770.6|49875.1|49795.1|49840.6|49760.6|71
1706901300000|2024-02-02 19:15:00|49850.9|49770.9|49840.5|49760.5|49855.7|49790.8|49835.7|49755.7|136
1706901600000|2024-02-02 19:20:00|49840.7|49760.7|49854.7|49774.7|49858.6|49778.6|49811|49731|201
1706901900000|2024-02-02 19:25:00|49856.2|49776.2|49851.4|49771.4|49861.7|49781.7|49851.4|49771.4|102
1706902200000|2024-02-02 19:30:00|49851.3|49771.3|49821.4|49741.4|49861.2|49781.2|49814.5|49734.5|161
1706902500000|2024-02-02 19:35:00|49826.4|49746.4|49820.9|49740.9|49840.3|49760.3|49811|49731|207
1706902800000|2024-02-02 19:40:00|49821.2|49741.2|49826|49746|49836|49756|49819.1|49739.1|106
1706903100000|2024-02-02 19:45:00|49825.9|49745.9|49826.2|49746.2|49836.1|49756.1|49815.1|49735.1|254
1706903400000|2024-02-02 19:50:00|49826.1|49746.1|49836|49756|49846.2|49766.2|49824.1|49744.1|183
1706903700000|2024-02-02 19:55:00|49836.6|49756.6|49855.7|49775.7|49860.8|49780.8|49834.5|49754.5|155
1707135000000|2024-02-05 12:10:00|49920|49840|49945.8|49865.8|49960.6|49880.6|49910.2|49830.2|236
1707135300000|2024-02-05 12:15:00|49946|49866|49976.9|49896.9|49977.6|49897.6|49946|49866|279
1707135600000|2024-02-05 12:20:00|49977.1|49897.1|50006|49926|50007.4|49927.4|49976|49896|335
1707135900000|2024-02-05 12:25:00|50002.7|49922.7|50009.1|49929.1|50019.4|49939.4|49995.1|49915.1|252
1707136200000|2024-02-05 12:30:00|50009|49929|49979.8|49929.8|50024.2|49974.2|49972.7|49922.7|219
1707136500000|2024-02-05 12:35:00|49979.3|49929.3|49955.1|49905.1|49984.1|49934.1|49950.6|49900.6|203
1707136800000|2024-02-05 12:40:00|49955.4|49905.4|50008.4|49958.4|50010.1|49960.1|49954|49904|228
1707137100000|2024-02-05 12:45:00|50005.5|49955.5|50035|49985|50049.8|49999.8|50005.2|49955.2|247
1707137400000|2024-02-05 12:50:00|50030.9|49980.9|50030.2|49980.2|50030.9|49980.9|50008.8|49958.8|138
1707137700000|2024-02-05 12:55:00|50031.3|49981.3|50051.1|50001.1|50060.9|50010.9|50000.4|49950.4|242
1707138000000|2024-02-05 13:00:00|50054.7|50004.7|50111|50061|50121|50071|50054.3|50004.3|438
1707138300000|2024-02-05 13:05:00|50111.5|50061.5|50135.4|50085.4|50149|50099|50101.7|50051.7|377
1707138600000|2024-02-05 13:10:00|50135.5|50085.5|50104.7|50054.7|50145.4|50095.4|50098.8|50048.8|308
1707138900000|2024-02-05 13:15:00|50104.4|50054.4|50132.1|50082.1|50138.4|50088.4|50090.2|50040.2|264
1707139200000|2024-02-05 13:20:00|50138.4|50088.4|50171.4|50121.4|50176.9|50126.9|50131.4|50081.4|346
1707139500000|2024-02-05 13:25:00|50172.8|50122.8|50150.7|50100.7|50176.4|50126.4|50146.2|50096.2|232
1707139800000|2024-02-05 13:30:00|50151|50101|50134.2|50084.2|50155.9|50105.9|50121.2|50071.2|241
1707140100000|2024-02-05 13:35:00|50134|50084|50146|50096|50162|50112|50117|50067|190
1707140400000|2024-02-05 13:40:00|50147.4|50097.4|50127.1|50077.1|50163.9|50113.9|50123.2|50073.2|319
1707140700000|2024-02-05 13:45:00|50128.5|50078.5|50126.1|50076.1|50131.9|50081.9|50110.2|50060.2|254
1707141000000|2024-02-05 13:50:00|50126.7|50076.7|50149.8|50099.8|50170.4|50120.4|50125.9|50075.9|331
1707141300000|2024-02-05 13:55:00|50151.4|50101.4|50165.4|50115.4|50176.8|50126.8|50149.3|50099.3|266
1707141600000|2024-02-05 14:00:00|50164.2|50114.2|50145.1|50095.1|50173|50123|50145.1|50095.1|278
1707141900000|2024-02-05 14:05:00|50145.5|50095.5|50132.4|50082.4|50151.5|50101.5|50131.6|50081.6|239
1707142200000|2024-02-05 14:10:00|50132.2|50082.2|50125.8|50075.8|50145.4|50095.4|50120.6|50070.6|108
1707142500000|2024-02-05 14:15:00|50126.1|50076.1|50131|50081|50131.2|50081.2|50106.1|50056.1|120
1707142800000|2024-02-05 14:20:00|50130.8|50080.8|50126.3|50076.3|50137|50087|50126.3|50076.3|111
1707143100000|2024-02-05 14:25:00|50126.9|50076.9|50136.3|50086.3|50136.3|50086.3|50121.3|50071.3|129
1707143400000|2024-02-05 14:30:00|50138.1|50088.1|50155.7|50105.7|50157|50107|50126.3|50076.3|281
1707143700000|2024-02-05 14:35:00|50155.9|50105.9|50156.2|50106.2|50161.2|50111.2|50141.2|50091.2|233
1707144000000|2024-02-05 14:40:00|50156.4|50106.4|50161.2|50081.2|50176.2|50126.2|50144.1|50065.7|204
1707144300000|2024-02-05 14:45:00|50158.6|50078.6|50131.6|50081.6|50160.6|50090.9|50109.4|50059.4|373
1707144600000|2024-02-05 14:50:00|50132.7|50082.7|50150.8|50100.8|50154.6|50104.6|50130.9|50080.9|174
1707144900000|2024-02-05 14:55:00|50150.5|50100.5|50153.8|50073|50158.2|50100.5|50129.8|50063.1|246
1707145200000|2024-02-05 15:00:00|50187.8|50106.5|50261.4|50211.4|50295.1|50245.1|50187.8|50106.5|768
1707145500000|2024-02-05 15:05:00|50259.3|50209.3|50311.7|50261.7|50341.3|50291.3|50251.4|50201.4|574
1707145800000|2024-02-05 15:10:00|50312.1|50262.1|50292.8|50242.8|50327.5|50277.5|50272.6|50222.6|454
1707146100000|2024-02-05 15:15:00|50292.9|50242.9|50316.5|50266.5|50348.5|50298.5|50292.9|50242.9|389
1707146400000|2024-02-05 15:20:00|50316.2|50266.2|50311.9|50261.9|50327.4|50277.4|50297.2|50247.2|304
1707146700000|2024-02-05 15:25:00|50313.6|50263.6|50282.3|50232.3|50313.6|50263.6|50275.3|50225.3|283
1707147000000|2024-02-05 15:30:00|50281.9|50231.9|50256.2|50206.2|50291.2|50241.2|50250.9|50200.9|315
1707147300000|2024-02-05 15:35:00|50256|50206|50282.2|50232.2|50288.5|50238.5|50249.1|50199.1|176
1707147600000|2024-02-05 15:40:00|50282.5|50232.5|50278.8|50228.8|50303.7|50253.7|50272.4|50222.4|241
1707147900000|2024-02-05 15:45:00|50279|50229|50271.2|50221.2|50296.1|50246.1|50271.2|50221.2|231
1707148200000|2024-02-05 15:50:00|50269.5|50219.5|50270.6|50220.6|50278.9|50228.9|50260.6|50210.6|159
1707148500000|2024-02-05 15:55:00|50272.2|50222.2|50267.6|50217.6|50292.7|50242.7|50267.1|50217.1|241
1707148800000|2024-02-05 16:00:00|50267.1|50217.1|50277.6|50227.6|50282.9|50232.9|50257.2|50207.2|223
1707149100000|2024-02-05 16:05:00|50277.9|50227.9|50268.6|50218.6|50278.5|50228.5|50268.2|50218.2|140
1707149400000|2024-02-05 16:10:00|50269.3|50219.3|50258.4|50208.4|50273.6|50223.6|50253.4|50203.4|91
1707149700000|2024-02-05 16:15:00|50258.3|50208.3|50232.9|50182.9|50263.5|50213.5|50232.9|50182.9|118
1707150000000|2024-02-05 16:20:00|50231.5|50181.5|50252|50202|50256.8|50206.8|50227.8|50177.8|130
1707150300000|2024-02-05 16:25:00|50253.8|50203.8|50267.2|50217.2|50267.2|50217.2|50242.1|50192.1|136
1707150600000|2024-02-05 16:30:00|50266.8|50216.8|50228.3|50178.3|50266.8|50216.8|50226.8|50176.8|143
1707150900000|2024-02-05 16:35:00|50228.1|50178.1|50225|50175|50233.2|50183.2|50205.7|50155.7|230
1707151200000|2024-02-05 16:40:00|50223.8|50173.8|50208|50158|50246.2|50196.2|50206.3|50156.3|233
1707151500000|2024-02-05 16:45:00|50206.8|50156.8|50198|50148|50213.1|50163.1|50188.3|50138.3|155
1707151800000|2024-02-05 16:50:00|50197.7|50147.7|50189.6|50139.6|50208.1|50158.1|50188.4|50138.4|83
1707152100000|2024-02-05 16:55:00|50190.4|50140.4|50192.2|50142.2|50202.9|50152.9|50187.6|50137.6|203
1707152400000|2024-02-05 17:00:00|50192.8|50142.8|50187|50137|50193.2|50143.2|50181.6|50131.6|129
1707152700000|2024-02-05 17:05:00|50185.4|50135.4|50146.1|50096.1|50193.3|50143.3|50144.4|50094.4|157
1707153000000|2024-02-05 17:10:00|50144.8|50094.8|50163.3|50113.3|50163.7|50113.7|50141.1|50091.1|198
1707153300000|2024-02-05 17:15:00|50163.5|50113.5|50142.6|50092.6|50163.7|50113.7|50127.8|50077.8|130
1707153600000|2024-02-05 17:20:00|50142.3|50092.3|50128.6|50078.6|50142.6|50092.6|50117.7|50067.7|270
1707153900000|2024-02-05 17:25:00|50128.1|50078.1|50122.3|50072.3|50132.5|50082.5|50116|50066|157
1707154200000|2024-02-05 17:30:00|50121|50071|50091.9|50041.9|50122.1|50072.1|50091.9|50041.9|146
1707154500000|2024-02-05 17:35:00|50092.2|50042.2|50041.8|49991.8|50092.5|50042.5|50041.7|49991.7|175
1707154800000|2024-02-05 17:40:00|50040.5|49990.5|50031.9|49981.9|50045.3|49995.3|50024.2|49974.2|174
1707155100000|2024-02-05 17:45:00|50029.3|49979.3|50051.6|50001.6|50051.7|50001.7|50026.9|49976.9|192
1707155400000|2024-02-05 17:50:00|50050.5|50000.5|50061.8|50011.8|50076.5|50026.5|50041.6|49991.6|209
1707155700000|2024-02-05 17:55:00|50060.1|50010.1|50071.6|50021.6|50071.6|50021.6|50041.9|49991.9|105
1707156000000|2024-02-05 18:00:00|50076.6|50026.6|50068.8|50018.8|50093.9|50043.9|50067|50017|156
1707156300000|2024-02-05 18:05:00|50068.3|50018.3|50091.9|50041.9|50092.4|50042.4|50066.9|50016.9|183
1707156600000|2024-02-05 18:10:00|50091.8|50041.8|50081.1|50031.1|50096.9|50046.9|50072.4|50022.4|164
1707156900000|2024-02-05 18:15:00|50082.2|50032.2|50067.5|50017.5|50092.2|50042.2|50062.3|50012.3|118
1707157200000|2024-02-05 18:20:00|50067.3|50017.3|50086.1|50036.1|50092.3|50042.3|50067|50017|144
1707157500000|2024-02-05 18:25:00|50086.7|50036.7|50067.4|50017.4|50086.9|50036.9|50052.9|50002.9|204
1707157800000|2024-02-05 18:30:00|50066.6|50016.6|50047.6|49997.6|50072.8|50022.8|50047.6|49997.6|121
1707158100000|2024-02-05 18:35:00|50045.6|49995.6|50037.4|49987.4|50045.6|49995.6|50027.5|49977.5|152
1707158400000|2024-02-05 18:40:00|50035.9|49985.9|50042.1|49992.1|50042.1|49992.1|50027.2|49977.2|145
1707158700000|2024-02-05 18:45:00|50040.8|49990.8|50032|49982|50040.8|49990.8|50017.2|49967.2|117
1707159000000|2024-02-05 18:50:00|50032.5|49982.5|50057.5|50007.5|50067.5|50017.5|50032.5|49982.5|82
1707159300000|2024-02-05 18:55:00|50057.7|50007.7|50052.6|50002.6|50062.6|50012.6|50041.4|49991.4|181
1707159600000|2024-02-05 19:00:00|50052.4|50002.4|50056.4|50006.4|50060.4|50010.4|50047.6|49997.6|142
1707159900000|2024-02-05 19:05:00|50056.3|50006.3|50062.4|49982.4|50074.8|50007.4|50052.5|49977.4|98
1707160200000|2024-02-05 19:10:00|50062.9|49982.9|50037.6|49957.6|50067.4|49987.4|50032.8|49952.8|205
1707160500000|2024-02-05 19:15:00|50037.8|49957.8|50031.9|49951.9|50042.5|49962.5|50026.6|49946.6|147
1707160800000|2024-02-05 19:20:00|50031.3|49951.3|50022.3|49942.3|50031.9|49951.9|49987.6|49907.6|174
1707161100000|2024-02-05 19:25:00|50022.2|49942.2|50002.6|49922.6|50022.4|49942.4|49984.6|49904.6|158
1707161400000|2024-02-05 19:30:00|50002.5|49922.5|50017|49937|50017|49937|49992.6|49912.6|107
1707161700000|2024-02-05 19:35:00|50016.7|49936.7|50017|49937|50022|49942|50012|49932|106
1707162000000|2024-02-05 19:40:00|50015.9|49935.9|50017.1|49937.1|50022.1|49942.1|50010|49930|53
1707162300000|2024-02-05 19:45:00|50016.9|49936.9|50007.5|49927.5|50022.4|49942.4|50007.5|49927.5|50
1707162600000|2024-02-05 19:50:00|50007.4|49927.4|50008.2|49928.2|50012.6|49932.6|50000.8|49920.8|108
1707162900000|2024-02-05 19:55:00|50008.6|49928.6|50002.6|49922.6|50017.8|49937.8|50002.6|49922.6|191
1707221400000|2024-02-06 12:10:00|49936.5|49856.5|49934.8|49854.8|49948.4|49868.4|49917|49837|260
1707221700000|2024-02-06 12:15:00|49934.9|49854.9|49930.1|49850.1|49943.1|49863.1|49918|49838|246
1707222000000|2024-02-06 12:20:00|49929.7|49849.7|49951|49871|49965.5|49885.5|49928.2|49848.2|167
1707222300000|2024-02-06 12:25:00|49950.5|49870.5|49964.6|49884.6|49969.5|49889.5|49949.6|49869.6|151
1707222600000|2024-02-06 12:30:00|49952.8|49902.8|49933|49883|49952.8|49902.8|49894.7|49844.7|258
1707222900000|2024-02-06 12:35:00|49933.1|49883.1|49932.5|49882.5|49957.3|49907.3|49925.2|49875.2|170
1707223200000|2024-02-06 12:40:00|49930.4|49880.4|49929.7|49879.7|49939.6|49889.6|49919.9|49869.9|157
1707223500000|2024-02-06 12:45:00|49929.8|49879.8|49929.8|49879.8|49939.7|49889.7|49914.8|49864.8|171
1707223800000|2024-02-06 12:50:00|49929.7|49879.7|49939.1|49889.1|49945.2|49895.2|49915.4|49865.4|197
1707224100000|2024-02-06 12:55:00|49938.8|49888.8|49915.1|49865.1|49940.5|49890.5|49898.1|49848.1|239
1707224400000|2024-02-06 13:00:00|49914.9|49864.9|49918.7|49868.7|49925|49875|49906.8|49856.8|218
1707224700000|2024-02-06 13:05:00|49918.8|49868.8|49858.7|49808.7|49918.8|49868.8|49858.7|49808.7|281
1707225000000|2024-02-06 13:10:00|49857.2|49807.2|49854.8|49804.8|49883.3|49833.3|49842.3|49792.3|268
1707225300000|2024-02-06 13:15:00|49854.4|49804.4|49807.1|49757.1|49855.3|49805.3|49805.6|49755.6|263
1707225600000|2024-02-06 13:20:00|49807.3|49757.3|49816.1|49766.1|49821.9|49771.9|49801.6|49751.6|336
1707225900000|2024-02-06 13:25:00|49816.3|49766.3|49831.5|49781.5|49836.5|49786.5|49791.1|49741.1|266
1707226200000|2024-02-06 13:30:00|49830.5|49780.5|49836.3|49786.3|49839.2|49789.2|49821.4|49771.4|189
1707226500000|2024-02-06 13:35:00|49837.1|49787.1|49850.5|49800.5|49856.1|49806.1|49832.6|49782.6|192
1707226800000|2024-02-06 13:40:00|49846.5|49796.5|49906|49856|49915.8|49865.8|49831.2|49781.2|208
1707227100000|2024-02-06 13:45:00|49909|49859|49832.9|49782.9|49921|49871|49825.7|49775.7|339
1707227400000|2024-02-06 13:50:00|49833.4|49783.4|49891.7|49841.7|49903.2|49853.2|49831.9|49781.9|232
1707227700000|2024-02-06 13:55:00|49891.9|49841.9|49892.2|49842.2|49903.6|49853.6|49876.8|49826.8|363
1707228000000|2024-02-06 14:00:00|49895.9|49845.9|49887.9|49837.9|49926.6|49876.6|49887.8|49837.8|286
1707228300000|2024-02-06 14:05:00|49886.8|49836.8|49911.1|49861.1|49916.1|49866.1|49881.8|49831.8|268
1707228600000|2024-02-06 14:10:00|49911|49861|49909.9|49859.9|49927.7|49877.7|49901.4|49851.4|188
1707228900000|2024-02-06 14:15:00|49910|49860|49927.4|49877.4|49937.9|49887.9|49906.6|49856.6|193
1707229200000|2024-02-06 14:20:00|49927.2|49877.2|49921.7|49871.7|49931.5|49881.5|49911.7|49861.7|235
1707229500000|2024-02-06 14:25:00|49923|49873|49976|49926|49977.6|49927.6|49918.1|49868.1|208
1707229800000|2024-02-06 14:30:00|49976.7|49926.7|49922.1|49872.1|49977.7|49927.7|49916.9|49866.9|347
1707230100000|2024-02-06 14:35:00|49921.8|49871.8|49883.7|49833.7|49932.1|49882.1|49867.2|49817.2|297
1707230400000|2024-02-06 14:40:00|49882.6|49832.6|49858.4|49808.4|49904|49854|49858.4|49808.4|247
1707230700000|2024-02-06 14:45:00|49861|49811|49843.2|49793.2|49868.5|49818.5|49836.5|49786.5|271
1707231000000|2024-02-06 14:50:00|49848.1|49798.1|49842.1|49792.1|49863|49813|49838.1|49788.1|241
1707231300000|2024-02-06 14:55:00|49843|49793|49778.5|49728.5|49843|49793|49758.2|49708.2|293
1707231600000|2024-02-06 15:00:00|49779|49729|49788.5|49738.5|49813.1|49763.1|49772.9|49722.9|320
1707231900000|2024-02-06 15:05:00|49788.7|49738.7|49753.6|49703.6|49808|49758|49738.7|49688.7|292
1707232200000|2024-02-06 15:10:00|49754|49704|49767.7|49717.7|49783.3|49733.3|49753.4|49703.4|341
1707232500000|2024-02-06 15:15:00|49767.3|49717.3|49736.9|49686.9|49777.1|49727.1|49732|49682|337
1707232800000|2024-02-06 15:20:00|49734.8|49684.8|49759.3|49709.3|49760.6|49710.6|49726.9|49676.9|254
1707233100000|2024-02-06 15:25:00|49756.2|49706.2|49750.3|49700.3|49760|49710|49746.9|49696.9|254
1707233400000|2024-02-06 15:30:00|49750|49700|49708.4|49658.4|49754.8|49704.8|49687.6|49637.6|266
1707233700000|2024-02-06 15:35:00|49708.1|49658.1|49728.1|49678.1|49728.1|49678.1|49693.4|49643.4|247
1707234000000|2024-02-06 15:40:00|49727.4|49677.4|49733.5|49683.5|49748|49698|49722.1|49672.1|229
1707234300000|2024-02-06 15:45:00|49732.9|49682.9|49728.2|49678.2|49733.4|49683.4|49713.4|49663.4|195
1707234600000|2024-02-06 15:50:00|49728|49678|49713.9|49663.9|49728|49678|49708.5|49658.5|163
1707234900000|2024-02-06 15:55:00|49713.7|49663.7|49748.7|49698.7|49749.6|49699.6|49709|49659|133
1707235200000|2024-02-06 16:00:00|49750.2|49700.2|49764.1|49714.1|49766.1|49716.1|49740.3|49690.3|205
1707235500000|2024-02-06 16:05:00|49766.2|49716.2|49781.4|49731.4|49784.2|49734.2|49764.1|49714.1|158
1707235800000|2024-02-06 16:10:00|49781|49731|49774.3|49724.3|49781|49731|49767.1|49717.1|132
1707236100000|2024-02-06 16:15:00|49774.2|49724.2|49761.2|49711.2|49774.3|49724.3|49761.2|49711.2|155
1707236400000|2024-02-06 16:20:00|49759|49709|49728.2|49678.2|49768.5|49718.5|49724.9|49674.9|109
1707236700000|2024-02-06 16:25:00|49727.4|49677.4|49698.2|49648.2|49728.2|49678.2|49687.9|49637.9|220
1707237000000|2024-02-06 16:30:00|49697.8|49647.8|49712.7|49662.7|49717.7|49667.7|49687.7|49637.7|218
1707237300000|2024-02-06 16:35:00|49713.2|49663.2|49712.8|49662.8|49717.8|49667.8|49699.9|49649.9|147
1707237600000|2024-02-06 16:40:00|49713.2|49663.2|49722.9|49672.9|49737.8|49687.8|49713.2|49663.2|192
1707237900000|2024-02-06 16:45:00|49723.1|49673.1|49727.9|49677.9|49736.6|49686.6|49722.8|49672.8|137
1707238200000|2024-02-06 16:50:00|49727.7|49677.7|49708.5|49658.5|49735.9|49685.9|49703.4|49653.4|116
1707238500000|2024-02-06 16:55:00|49708.3|49658.3|49718.4|49668.4|49721.9|49671.9|49693.7|49643.7|129
1707238800000|2024-02-06 17:00:00|49718.9|49668.9|49729|49679|49738.6|49688.6|49716|49666|215
1707239100000|2024-02-06 17:05:00|49728.5|49678.5|49713.9|49663.9|49728.5|49678.5|49709.1|49659.1|104
1707239400000|2024-02-06 17:10:00|49710.6|49660.6|49724.1|49674.1|49724.1|49674.1|49709.1|49659.1|103
1707239700000|2024-02-06 17:15:00|49723.6|49673.6|49704.1|49654.1|49724.1|49674.1|49702.1|49652.1|103
1707240000000|2024-02-06 17:20:00|49702.7|49652.7|49694.6|49644.6|49704.1|49654.1|49689.2|49639.2|75
1707240300000|2024-02-06 17:25:00|49694.5|49644.5|49693.3|49643.3|49703.6|49653.6|49683.4|49633.4|93
1707240600000|2024-02-06 17:30:00|49694.2|49644.2|49753.2|49703.2|49755.2|49705.2|49693.3|49643.3|150
1707240900000|2024-02-06 17:35:00|49755.4|49705.4|49746.1|49696.1|49758.5|49708.5|49738.6|49688.6|142
1707241200000|2024-02-06 17:40:00|49746.3|49696.3|49748.9|49698.9|49758.9|49708.9|49738.7|49688.7|196
1707241500000|2024-02-06 17:45:00|49748.4|49698.4|49719.3|49669.3|49749|49699|49719.2|49669.2|147
1707241800000|2024-02-06 17:50:00|49719.2|49669.2|49734.2|49684.2|49756.5|49706.5|49718.2|49668.2|207
1707242100000|2024-02-06 17:55:00|49734.5|49684.5|49764|49714|49765.7|49715.7|49734.5|49684.5|177
1707242400000|2024-02-06 18:00:00|49764.2|49714.2|49754.1|49704.1|49770.3|49720.3|49741.5|49691.5|236
1707242700000|2024-02-06 18:05:00|49753.9|49703.9|49754.2|49704.2|49764.1|49714.1|49744.2|49694.2|200
1707243000000|2024-02-06 18:10:00|49754.5|49704.5|49754.3|49704.3|49764.3|49714.3|49744.4|49694.4|129
1707243300000|2024-02-06 18:15:00|49754.6|49704.6|49788.9|49738.9|49789|49739|49749.1|49699.1|192
1707243600000|2024-02-06 18:20:00|49789|49739|49848.9|49798.9|49854.1|49804.1|49789|49739|188
1707243900000|2024-02-06 18:25:00|49849.1|49799.1|49834|49784|49863.8|49813.8|49829.1|49779.1|239
1707244200000|2024-02-06 18:30:00|49833.8|49783.8|49827|49777|49834.1|49784.1|49796.2|49746.2|240
1707244500000|2024-02-06 18:35:00|49829.5|49779.5|49814|49764|49842.1|49792.1|49803|49753|254
1707244800000|2024-02-06 18:40:00|49814.1|49764.1|49799.5|49749.5|49814.4|49764.4|49794.4|49744.4|181
1707245100000|2024-02-06 18:45:00|49799.3|49749.3|49799.3|49749.3|49806.5|49756.5|49794.3|49744.3|198
1707245400000|2024-02-06 18:50:00|49799.4|49749.4|49759.2|49709.2|49800.6|49750.6|49759.2|49709.2|151
1707245700000|2024-02-06 18:55:00|49757.9|49707.9|49759.3|49709.3|49769.2|49719.2|49744.3|49694.3|195
1707246000000|2024-02-06 19:00:00|49759.1|49709.1|49754.5|49704.5|49770.3|49720.3|49754.5|49704.5|157
1707246300000|2024-02-06 19:05:00|49758.1|49708.1|49788.5|49708.5|49790.4|49710.4|49755.8|49688.9|145
1707246600000|2024-02-06 19:10:00|49788.4|49708.4|49808.9|49728.9|49808.9|49728.9|49783.4|49703.4|108
1707246900000|2024-02-06 19:15:00|49810.3|49730.3|49804.3|49724.3|49815.6|49735.6|49799.2|49719.2|157
1707247200000|2024-02-06 19:20:00|49804.5|49724.5|49824.1|49744.1|49834.1|49754.1|49789.3|49709.3|167
1707247500000|2024-02-06 19:25:00|49824.6|49744.6|49799.4|49719.4|49830.1|49750.1|49797|49717|170
1707247800000|2024-02-06 19:30:00|49797.8|49717.8|49808.1|49728.1|49814.5|49734.5|49784.4|49704.4|173
1707248100000|2024-02-06 19:35:00|49808.3|49728.3|49839.3|49759.3|49844.3|49764.3|49804.4|49724.4|217
1707248400000|2024-02-06 19:40:00|49839.6|49759.6|49829.9|49749.9|49839.6|49759.6|49827.4|49747.4|125
1707248700000|2024-02-06 19:45:00|49829.7|49749.7|49814.8|49734.8|49829.7|49749.7|49814.4|49734.4|132
1707249000000|2024-02-06 19:50:00|49815.6|49735.6|49809.3|49729.3|49824.3|49744.3|49804.3|49724.3|112
1707249300000|2024-02-06 19:55:00|49809.4|49729.4|49809.2|49729.2|49814.3|49734.3|49799.3|49719.3|218
1707307800000|2024-02-07 12:10:00|49803|49723|49798.3|49718.3|49810.1|49730.1|49791.6|49711.3|178
1707308100000|2024-02-07 12:15:00|49798.4|49718.4|49787|49707|49806|49726|49759.7|49679.7|282
1707308400000|2024-02-07 12:20:00|49786.8|49706.8|49761.6|49681.6|49786.9|49706.9|49757.5|49677.5|213
1707308700000|2024-02-07 12:25:00|49761.8|49681.8|49796.7|49716.7|49816.8|49736.8|49760.7|49680.7|253
1707309000000|2024-02-07 12:30:00|49799.8|49719.8|49776.2|49726.2|49799.8|49741.8|49771.8|49719.8|153
1707309300000|2024-02-07 12:35:00|49776.4|49726.4|49766.7|49716.7|49786.3|49736.3|49754.6|49704.6|191
1707309600000|2024-02-07 12:40:00|49766.6|49716.6|49732.6|49682.6|49766.8|49716.8|49732.1|49682.1|168
1707309900000|2024-02-07 12:45:00|49732.1|49682.1|49773.4|49723.4|49787.1|49737.1|49729.5|49679.5|143
1707310200000|2024-02-07 12:50:00|49773.8|49723.8|49776.4|49726.4|49806.6|49756.6|49772.2|49722.2|175
1707310500000|2024-02-07 12:55:00|49775.1|49725.1|49753.6|49703.6|49775.1|49725.1|49721.4|49671.4|233
1707310800000|2024-02-07 13:00:00|49750.8|49700.8|49755.6|49705.6|49756.7|49706.7|49739.7|49689.7|231
1707311100000|2024-02-07 13:05:00|49755.8|49705.8|49748.4|49698.4|49791.7|49741.7|49741.9|49691.9|302
1707311400000|2024-02-07 13:10:00|49748|49698|49787|49737|49787|49737|49747.7|49697.7|171
1707311700000|2024-02-07 13:15:00|49787.3|49737.3|49752.3|49702.3|49788.3|49738.3|49742.4|49692.4|217
1707312000000|2024-02-07 13:20:00|49752.4|49702.4|49758|49708|49777.2|49727.2|49747.1|49697.1|280
1707312300000|2024-02-07 13:25:00|49758.2|49708.2|49756.8|49706.8|49787|49722.3|49752.1|49702.1|313
1707312600000|2024-02-07 13:30:00|49756.4|49706.4|49736.9|49686.9|49757.6|49707.6|49711.5|49661.5|332
1707312900000|2024-02-07 13:35:00|49737|49687|49750|49700|49761.8|49711.8|49726.9|49676.9|305
1707313200000|2024-02-07 13:40:00|49750.1|49700.1|49775.5|49725.5|49777.4|49727.4|49745.4|49695.4|262
1707313500000|2024-02-07 13:45:00|49776.9|49726.9|49811.9|49761.9|49826.9|49776.9|49760.6|49710.6|269
1707313800000|2024-02-07 13:50:00|49812.3|49762.3|49813.9|49763.9|49831.9|49781.9|49792|49742|305
1707314100000|2024-02-07 13:55:00|49812|49762|49809.5|49759.5|49827|49777|49802.5|49752.5|291
1707314400000|2024-02-07 14:00:00|49810.9|49760.9|49798.2|49748.2|49817.4|49767.4|49792.6|49742.6|307
1707314700000|2024-02-07 14:05:00|49798.3|49748.3|49814.1|49764.1|49828.6|49778.6|49783.3|49733.3|312
1707315000000|2024-02-07 14:10:00|49813.8|49763.8|49825.8|49775.8|49833.6|49783.6|49803.7|49753.7|147
1707315300000|2024-02-07 14:15:00|49825.6|49775.6|49779.2|49729.2|49828.8|49778.8|49774.5|49724.5|177
1707315600000|2024-02-07 14:20:00|49779.5|49729.5|49813.9|49763.9|49828.8|49778.8|49779.5|49729.5|287
1707315900000|2024-02-07 14:25:00|49815.3|49765.3|49813.8|49763.8|49823.3|49773.3|49793.4|49743.4|292
1707316200000|2024-02-07 14:30:00|49813.5|49763.5|49816|49766|49855.6|49805.6|49796.4|49746.4|327
1707316500000|2024-02-07 14:35:00|49817.6|49767.6|49776|49726|49828.3|49778.3|49765.8|49715.8|359
1707316800000|2024-02-07 14:40:00|49770.8|49720.8|49751|49701|49790.8|49740.8|49751|49701|502
1707317100000|2024-02-07 14:45:00|49746|49696|49688|49638|49746|49696|49683.7|49633.7|496
1707317400000|2024-02-07 14:50:00|49690.8|49640.8|49733.7|49683.7|49738.2|49688.2|49685.9|49635.9|453
1707317700000|2024-02-07 14:55:00|49733.9|49683.9|49721|49671|49743.7|49693.7|49716.2|49666.2|371
1707318000000|2024-02-07 15:00:00|49720.8|49670.8|49749.8|49699.8|49760|49710|49706|49656|354
1707318300000|2024-02-07 15:05:00|49749.6|49699.6|49778.4|49728.4|49785.3|49735.3|49734.8|49684.8|354
1707318600000|2024-02-07 15:10:00|49776.1|49726.1|49749.8|49699.8|49790.2|49740.2|49749.6|49699.6|350
1707318900000|2024-02-07 15:15:00|49749.6|49699.6|49784.9|49734.9|49789|49739|49744.8|49694.8|340
1707319200000|2024-02-07 15:20:00|49784.7|49734.7|49764.1|49714.1|49788.9|49738.9|49759.2|49709.2|248
1707319500000|2024-02-07 15:25:00|49763.7|49713.7|49773.9|49723.9|49775|49725|49755.2|49705.2|239
1707319800000|2024-02-07 15:30:00|49772.2|49722.2|49749.3|49699.3|49789.3|49739.3|49739.5|49689.5|185
1707320100000|2024-02-07 15:35:00|49746.9|49696.9|49759.3|49709.3|49779.3|49729.3|49746.9|49696.9|416
1707320400000|2024-02-07 15:40:00|49757.7|49707.7|49758.7|49708.7|49764|49714|49745.2|49695.2|324
1707320700000|2024-02-07 15:45:00|49758.8|49708.8|49758.5|49708.5|49763.9|49713.9|49742.1|49692.1|289
1707321000000|2024-02-07 15:50:00|49759.7|49709.7|49788.9|49738.9|49792|49742|49759.7|49709.7|250
1707321300000|2024-02-07 15:55:00|49789.1|49739.1|49774.1|49724.1|49804|49754|49769.2|49719.2|172
1707321600000|2024-02-07 16:00:00|49773.9|49723.9|49768.8|49718.8|49780|49730|49764.1|49714.1|214
1707321900000|2024-02-07 16:05:00|49769.1|49719.1|49770.3|49720.3|49778.8|49728.8|49757|49707|323
1707322200000|2024-02-07 16:10:00|49769|49719|49769.2|49719.2|49777.6|49727.6|49763|49713|216
1707322500000|2024-02-07 16:15:00|49768.9|49718.9|49774.4|49724.4|49774.4|49724.4|49759.4|49709.4|205
1707322800000|2024-02-07 16:20:00|49775.9|49725.9|49783.9|49733.9|49798.9|49748.9|49775.9|49725.9|205
1707323100000|2024-02-07 16:25:00|49784.7|49734.7|49804.3|49754.3|49804.3|49754.3|49776.3|49726.3|203
1707323400000|2024-02-07 16:30:00|49804.1|49754.1|49799.2|49749.2|49809.3|49759.3|49794.3|49744.3|285
1707323700000|2024-02-07 16:35:00|49799.5|49749.5|49788.7|49738.7|49809|49759|49788.6|49738.6|241
1707324000000|2024-02-07 16:40:00|49790.2|49740.2|49803.4|49753.4|49803.5|49753.5|49783.5|49733.5|216
1707324300000|2024-02-07 16:45:00|49803.7|49753.7|49788.6|49738.6|49808.7|49758.7|49788.6|49738.6|109
1707324600000|2024-02-07 16:50:00|49790.7|49740.7|49794.5|49744.5|49799.5|49749.5|49784|49734|112
1707324900000|2024-02-07 16:55:00|49796|49746|49790.1|49740.1|49805|49755|49775.1|49725.1|182
1707325200000|2024-02-07 17:00:00|49792|49742|49795.2|49745.2|49805.1|49755.1|49790.3|49740.3|145
1707325500000|2024-02-07 17:05:00|49797|49747|49774.6|49724.6|49809.8|49759.8|49774.6|49724.6|139
1707325800000|2024-02-07 17:10:00|49774.9|49724.9|49786.8|49736.8|49794.1|49744.1|49774.9|49724.9|209
1707326100000|2024-02-07 17:15:00|49787.7|49737.7|49773.8|49723.8|49789|49739|49769|49719|113
1707326400000|2024-02-07 17:20:00|49773.7|49723.7|49798.5|49748.5|49803.6|49753.6|49773.7|49723.7|145
1707326700000|2024-02-07 17:25:00|49799.9|49749.9|49825.8|49775.8|49843.2|49793.2|49798.5|49748.5|191
1707327000000|2024-02-07 17:30:00|49825.2|49775.2|49823.7|49773.7|49833.3|49783.3|49818.4|49768.4|213
1707327300000|2024-02-07 17:35:00|49825.1|49775.1|49838.9|49788.9|49850.2|49800.2|49819.9|49769.9|200
1707327600000|2024-02-07 17:40:00|49839.1|49789.1|49834.6|49784.6|49854.1|49804.1|49829.6|49779.6|247
1707327900000|2024-02-07 17:45:00|49833.6|49783.6|49853.4|49803.4|49855.2|49805.2|49832.6|49782.6|108
1707328200000|2024-02-07 17:50:00|49853.5|49803.5|49842.6|49792.6|49859.9|49809.9|49840|49790|125
1707328500000|2024-02-07 17:55:00|49844.1|49794.1|49829.9|49779.9|49849.9|49799.9|49826.6|49776.6|138
1707328800000|2024-02-07 18:00:00|49825.7|49775.7|49834.6|49784.6|49839.6|49789.6|49760.8|49710.8|340
1707329100000|2024-02-07 18:05:00|49834.4|49784.4|49859.6|49809.6|49899.3|49849.3|49824.6|49774.6|348
1707329400000|2024-02-07 18:10:00|49858.2|49808.2|49829.7|49779.7|49859.6|49809.6|49814.9|49764.9|274
1707329700000|2024-02-07 18:15:00|49829.8|49779.8|49834|49784|49849.3|49799.3|49824.5|49774.5|208
1707330000000|2024-02-07 18:20:00|49834.2|49784.2|49839.6|49789.6|49854.5|49804.5|49829.3|49779.3|210
1707330300000|2024-02-07 18:25:00|49839.8|49789.8|49829.8|49779.8|49844.5|49794.5|49824.7|49774.7|231
1707330600000|2024-02-07 18:30:00|49830.1|49780.1|49877.7|49827.7|49878.7|49828.7|49830.1|49780.1|206
1707330900000|2024-02-07 18:35:00|49877|49827|49869.9|49819.9|49894.3|49844.3|49867.6|49817.6|156
1707331200000|2024-02-07 18:40:00|49869.7|49819.7|49869.8|49819.8|49884.7|49834.7|49858.9|49808.9|216
1707331500000|2024-02-07 18:45:00|49871.8|49821.8|49844.7|49794.7|49874.8|49824.8|49839|49789|195
1707331800000|2024-02-07 18:50:00|49844.5|49794.5|49854.8|49804.8|49857.8|49807.8|49840|49790|95
1707332100000|2024-02-07 18:55:00|49854.7|49804.7|49861.1|49811.1|49864.3|49814.3|49850.3|49800.3|63
1707332400000|2024-02-07 19:00:00|49859.7|49809.7|49853.5|49803.5|49866.9|49816.9|49849.5|49799.5|134
1707332700000|2024-02-07 19:05:00|49849.5|49799.5|49850|49770|49864.6|49799.5|49845.8|49769.7|88
1707333000000|2024-02-07 19:10:00|49850.2|49770.2|49835.2|49755.2|49860|49780|49833.9|49753.9|158
1707333300000|2024-02-07 19:15:00|49835.4|49755.4|49833.2|49753.2|49840.1|49760.1|49825.4|49745.4|152
1707333600000|2024-02-07 19:20:00|49835|49755|49840|49760|49842.7|49762.7|49830|49750|117
1707333900000|2024-02-07 19:25:00|49839.9|49759.9|49844.9|49764.9|49848.3|49768.3|49835|49755|113
1707334200000|2024-02-07 19:30:00|49843.6|49763.6|49844.8|49764.8|49849.9|49769.9|49839.9|49759.9|86
1707334500000|2024-02-07 19:35:00|49845.6|49765.6|49859.5|49779.5|49864.6|49784.6|49844.7|49764.7|60
1707334800000|2024-02-07 19:40:00|49860.4|49780.4|49848|49768|49864.5|49784.5|49844.3|49764.3|120
1707335100000|2024-02-07 19:45:00|49847.3|49767.3|49858|49778|49860.6|49780.6|49838.7|49758.7|197
1707335400000|2024-02-07 19:50:00|49858.1|49778.1|49857.5|49777.5|49867.5|49787.5|49852.5|49772.5|199
1707335700000|2024-02-07 19:55:00|49857.9|49777.9|49846.7|49766.7|49860|49780|49837.6|49757.6|70
1707394200000|2024-02-08 12:10:00|49996.3|49915.8|49967|49917|49996.6|49932.5|49940|49890|186
1707394500000|2024-02-08 12:15:00|49970|49920|49975|49925|49982|49932|49955|49905|139
1707394800000|2024-02-08 12:20:00|49972|49922|49965|49915|49997|49947|49947|49897|85
1707395100000|2024-02-08 12:25:00|49966|49916|49977|49927|49992|49942|49957|49907|131
1707395400000|2024-02-08 12:30:00|49972|49922|49971.6|49921.6|49987|49937|49962|49912|273
1707395700000|2024-02-08 12:35:00|49972|49922|50026|49976|50055.6|50005.6|49967.2|49917.2|266
1707396000000|2024-02-08 12:40:00|50026.4|49976.4|49981.5|49931.5|50031|49981|49966.6|49916.6|218
1707396300000|2024-02-08 12:45:00|49981|49931|49981.8|49931.8|49992|49942|49960.1|49910.1|158
1707396600000|2024-02-08 12:50:00|49982|49932|49992.2|49942.2|50011.7|49961.7|49972|49922|228
1707396900000|2024-02-08 12:55:00|49991.4|49941.4|49971.4|49921.4|50023.2|49973.2|49971.4|49921.4|216
1707397200000|2024-02-08 13:00:00|49971.6|49921.6|49985.5|49935.5|50010|49960|49969.7|49919.7|310
1707397500000|2024-02-08 13:05:00|49985.9|49935.9|49991.7|49941.7|50007|49957|49975.8|49925.8|240
1707397800000|2024-02-08 13:10:00|49991.3|49941.3|49981.1|49931.1|50006.5|49956.5|49971.2|49921.2|158
1707398100000|2024-02-08 13:15:00|49979.5|49929.5|50001|49951|50004.9|49954.9|49965.6|49915.6|205
1707398400000|2024-02-08 13:20:00|50001.1|49951.1|49989.9|49939.9|50014.8|49964.8|49988.1|49938.1|216
1707398700000|2024-02-08 13:25:00|49989.8|49939.8|50008.7|49958.7|50011.5|49961.5|49984.2|49934.2|244
1707399000000|2024-02-08 13:30:00|50008.1|49958.1|50005|49955|50032.5|49982.5|49989.5|49939.5|474
1707399300000|2024-02-08 13:35:00|50000|49950|50000.9|49950.9|50035.7|49985.7|49998.8|49948.8|346
1707399600000|2024-02-08 13:40:00|50002.3|49952.3|50010|49960|50031.4|49981.4|49974.2|49924.2|289
1707399900000|2024-02-08 13:45:00|50005.1|49955.1|49970.3|49920.3|50024.8|49974.8|49970.3|49920.3|309
1707400200000|2024-02-08 13:50:00|49971.4|49921.4|49991.5|49941.5|49996.3|49946.3|49970|49920|278
1707400500000|2024-02-08 13:55:00|49995.7|49945.7|49991.6|49941.6|50010.9|49960.9|49974.9|49924.9|307
1707400800000|2024-02-08 14:00:00|49991.9|49941.9|49975.9|49925.9|49991.9|49941.9|49971.3|49921.3|246
1707401100000|2024-02-08 14:05:00|49977.1|49927.1|49986.5|49936.5|50001.1|49951.1|49969.6|49919.6|231
1707401400000|2024-02-08 14:10:00|49990.4|49940.4|49976.1|49926.1|49995.8|49945.8|49974.9|49924.9|249
1707401700000|2024-02-08 14:15:00|49976.2|49926.2|49995.8|49945.8|50000.8|49950.8|49966.1|49916.1|159
1707402000000|2024-02-08 14:20:00|49993.2|49943.2|50000.6|49950.6|50010.5|49960.5|49988.6|49938.6|147
1707402300000|2024-02-08 14:25:00|50000.5|49950.5|49980.3|49930.3|50004.9|49954.9|49974|49924|253
1707402600000|2024-02-08 14:30:00|49984.7|49934.7|49959.9|49909.9|49985.3|49935.3|49938.6|49888.6|226
1707402900000|2024-02-08 14:35:00|49959.6|49909.6|50018.9|49968.9|50024.9|49974.9|49959.6|49909.6|219
1707403200000|2024-02-08 14:40:00|50019.9|49969.9|50045.8|49995.8|50080.9|50030.9|50015.3|49965.3|335
1707403500000|2024-02-08 14:45:00|50042.3|49992.3|50030.6|49980.6|50045.7|49995.7|50008.2|49958.2|227
1707403800000|2024-02-08 14:50:00|50025.8|49975.8|50031.3|49981.3|50035.4|49985.4|50010.2|49960.2|175
1707404100000|2024-02-08 14:55:00|50031.8|49981.8|50030.7|49980.7|50041.5|49991.5|50020.1|49970.1|156
1707404400000|2024-02-08 15:00:00|50029.2|49979.2|50045.5|49995.5|50050.6|50000.6|50010|49960|227
1707404700000|2024-02-08 15:05:00|50044.8|49994.8|50044.9|49994.9|50045.5|49995.5|50014.6|49964.6|218
1707405000000|2024-02-08 15:10:00|50045.2|49995.2|50040.7|49990.7|50065.3|50015.3|50036.4|49986.4|191
1707405300000|2024-02-08 15:15:00|50040.5|49990.5|50040.5|49990.5|50056.8|50006.8|50035.5|49985.5|115
1707405600000|2024-02-08 15:20:00|50040|49990|50035.3|49985.3|50047.7|49997.7|50024.3|49974.3|134
1707405900000|2024-02-08 15:25:00|50035.9|49985.9|49995.6|49945.6|50036|49986|49989.6|49939.6|132
1707406200000|2024-02-08 15:30:00|49992.5|49942.5|50021|49971|50026|49976|49990.6|49940.6|199
1707406500000|2024-02-08 15:35:00|50021.2|49971.2|50031.1|49981.1|50040.9|49990.9|50018.6|49968.6|145
1707406800000|2024-02-08 15:40:00|50032.3|49982.3|50059.7|50009.7|50064.8|50014.8|50032.3|49982.3|174
1707407100000|2024-02-08 15:45:00|50060|50010|50166.2|50116.2|50167.6|50117.6|50059.7|50009.7|273
1707407400000|2024-02-08 15:50:00|50166.1|50116.1|50112.5|50062.5|50192|50142|50111.5|50061.5|322
1707407700000|2024-02-08 15:55:00|50112.6|50062.6|50062|50012|50126.7|50076.7|50056.8|50006.8|258
1707408000000|2024-02-08 16:00:00|50060.9|50010.9|50091.6|50041.6|50092.5|50042.5|50060.9|50010.9|216
1707408300000|2024-02-08 16:05:00|50091.5|50041.5|50087.5|50037.5|50102|50052|50072.5|50022.5|242
1707408600000|2024-02-08 16:10:00|50086.7|50036.7|50101.3|50051.3|50106.4|50056.4|50081.4|50031.4|119
1707408900000|2024-02-08 16:15:00|50101.1|50051.1|50127.6|50077.6|50159.8|50109.8|50096.3|50046.3|205
1707409200000|2024-02-08 16:20:00|50124.8|50074.8|50133|50083|50137.7|50087.7|50112.7|50062.7|204
1707409500000|2024-02-08 16:25:00|50132.8|50082.8|50162.4|50112.4|50164.4|50114.4|50132.8|50082.8|192
1707409800000|2024-02-08 16:30:00|50162.7|50112.7|50140.5|50090.5|50162.7|50112.7|50136.4|50086.4|114
1707410100000|2024-02-08 16:35:00|50141|50091|50136.4|50086.4|50146.8|50096.8|50126.9|50076.9|197
1707410400000|2024-02-08 16:40:00|50137.5|50087.5|50146.7|50096.7|50161.1|50111.1|50137.5|50087.5|195
1707410700000|2024-02-08 16:45:00|50147.1|50097.1|50188|50138|50197.9|50147.9|50141|50091|184
1707411000000|2024-02-08 16:50:00|50187.5|50137.5|50191.6|50141.6|50225.9|50175.9|50185.6|50135.6|274
1707411300000|2024-02-08 16:55:00|50191|50141|50156.6|50106.6|50201.6|50151.6|50146.7|50096.7|227
1707411600000|2024-02-08 17:00:00|50156.7|50106.7|50176|50126|50188|50138|50156.4|50106.4|203
1707411900000|2024-02-08 17:05:00|50176.6|50126.6|50196.3|50146.3|50201|50151|50175.4|50125.4|186
1707412200000|2024-02-08 17:10:00|50196|50146|50181.2|50131.2|50196.2|50146.2|50176.3|50126.3|136
1707412500000|2024-02-08 17:15:00|50178.4|50128.4|50131.1|50081.1|50181.5|50131.5|50091.1|50041.1|338
1707412800000|2024-02-08 17:20:00|50129|50079|50141.4|50091.4|50142.1|50092.1|50126.3|50076.3|133
1707413100000|2024-02-08 17:25:00|50142.7|50092.7|50136.6|50086.6|50147|50097|50131.7|50081.7|153
1707413400000|2024-02-08 17:30:00|50136.5|50086.5|50126.1|50076.1|50151.8|50101.8|50115.2|50065.2|124
1707413700000|2024-02-08 17:35:00|50126.2|50076.2|50118.7|50068.7|50136.3|50086.3|50102.3|50052.3|210
1707414000000|2024-02-08 17:40:00|50116.5|50066.5|50137|50087|50144|50094|50116.5|50066.5|192
1707414300000|2024-02-08 17:45:00|50137.6|50087.6|50171.9|50121.9|50176.7|50126.7|50137|50087|202
1707414600000|2024-02-08 17:50:00|50171.2|50121.2|50201.8|50151.8|50206.7|50156.7|50166.8|50116.8|236
1707414900000|2024-02-08 17:55:00|50202|50152|50201.3|50151.3|50204.1|50154.1|50181.9|50131.9|109
1707415200000|2024-02-08 18:00:00|50201.6|50151.6|50136.7|50086.7|50201.6|50151.6|50122.8|50072.8|478
1707415500000|2024-02-08 18:05:00|50136.5|50086.5|50171.2|50121.2|50176.5|50126.5|50122|50072|346
1707415800000|2024-02-08 18:10:00|50171|50121|50144.5|50094.5|50191.5|50141.5|50141.8|50091.8|308
1707416100000|2024-02-08 18:15:00|50146.3|50096.3|50161.8|50111.8|50171.5|50121.5|50141.9|50091.9|232
1707416400000|2024-02-08 18:20:00|50162|50112|50157.8|50107.8|50173.1|50123.1|50156.8|50106.8|248
1707416700000|2024-02-08 18:25:00|50157.7|50107.7|50146.5|50096.5|50159|50109|50141.7|50091.7|209
1707417000000|2024-02-08 18:30:00|50146.4|50096.4|50151.5|50101.5|50158.4|50108.4|50141.7|50091.7|193
1707417300000|2024-02-08 18:35:00|50151.7|50101.7|50117.1|50067.1|50156.5|50106.5|50107|50057|214
1707417600000|2024-02-08 18:40:00|50117.4|50067.4|50110.1|50060.1|50139.8|50089.8|50098.6|50048.6|211
1707417900000|2024-02-08 18:45:00|50110.3|50060.3|50097.3|50047.3|50112.3|50062.3|50092.4|50042.4|171
1707418200000|2024-02-08 18:50:00|50098.7|50048.7|50117.5|50067.5|50128.6|50078.6|50098.7|50048.7|102
1707418500000|2024-02-08 18:55:00|50117.8|50067.8|50112|50062|50132.5|50082.5|50102.3|50052.3|159
1707418800000|2024-02-08 19:00:00|50110.9|50060.9|50131.8|50081.8|50143.9|50093.9|50097.7|50047.7|214
1707419100000|2024-02-08 19:05:00|50132|50082|50132|50082|50139|50089|50112|50062|116
1707419400000|2024-02-08 19:10:00|50130.5|50080.5|50107|50057|50132.3|50082.3|50092|50042|110
1707419700000|2024-02-08 19:15:00|50103.5|50053.5|50122.5|50072.5|50136.5|50072.5|50077|50027|84
1707420000000|2024-02-08 19:20:00|50122|50072|50117|50067|50132|50082|50110|50060|73
1707420300000|2024-02-08 19:25:00|50115|50065|50122|50072|50122.5|50072.5|50112|50062|29
1707420600000|2024-02-08 19:30:00|50125|50075|50147|50097|50155.5|50105.5|50122|50072|54
1707420900000|2024-02-08 19:35:00|50152|50102|50147|50097|50157.5|50107.5|50142|50092|77
1707421200000|2024-02-08 19:40:00|50152|50102|50147|50097|50157|50107|50147|50097|33
1707421500000|2024-02-08 19:45:00|50145|50095|50157|50107|50157|50107|50142|50092|55
1707421800000|2024-02-08 19:50:00|50152|50102|50157|50107|50160|50110|50147|50097|44
1707422100000|2024-02-08 19:55:00|50158.5|50108.5|50157|50107|50163.5|50113.5|50155|50105|54
1707480600000|2024-02-09 12:10:00|50073.5|50023.5|50078|50028|50103.5|50053.5|50068.5|50018.5|105
1707480900000|2024-02-09 12:15:00|50079|50029|50063.5|50013.5|50079|50029|50043.5|49993.5|127
1707481200000|2024-02-09 12:20:00|50068.5|50018.5|50068.5|50018.5|50078.5|50028.5|50058.5|50008.5|58
1707481500000|2024-02-09 12:25:00|50066.5|50016.5|50088.5|50038.5|50103.5|50053.5|50058.5|50008.5|84
1707481800000|2024-02-09 12:30:00|50089|50039|50058.2|50008.2|50103.5|50053.5|50058.2|50008.2|135
1707482100000|2024-02-09 12:35:00|50058.5|50008.5|50062.5|50012.5|50063.2|50013.2|50032.3|49982.3|201
1707482400000|2024-02-09 12:40:00|50063.7|50013.7|50068|50018|50068|50018|50052.1|50002.1|144
1707482700000|2024-02-09 12:45:00|50068.9|50018.9|50047.7|49997.7|50078.1|50028.1|50047.7|49997.7|71
1707483000000|2024-02-09 12:50:00|50037.7|49987.7|50062.8|50012.8|50093.3|50043.3|50027.2|49977.2|199
1707483300000|2024-02-09 12:55:00|50062.5|50012.5|50052.6|50002.6|50063.2|50013.2|50039.6|49989.6|125
1707483600000|2024-02-09 13:00:00|50053.8|50003.8|49997.9|49947.9|50061.4|50011.4|49982.2|49932.2|274
1707483900000|2024-02-09 13:05:00|49996.7|49946.7|50013.3|49963.3|50023.2|49973.2|49983.4|49933.4|218
1707484200000|2024-02-09 13:10:00|50014.2|49964.2|50018.2|49968.2|50023|49973|49994.6|49944.6|218
1707484500000|2024-02-09 13:15:00|50014.2|49964.2|49952.7|49902.7|50018.2|49968.2|49942.2|49892.2|306
1707484800000|2024-02-09 13:20:00|49952.9|49902.9|49955.1|49905.1|49964.3|49914.3|49938.7|49888.7|261
1707485100000|2024-02-09 13:25:00|49955.2|49905.2|49953.8|49903.8|49964.2|49914.2|49933.8|49883.8|243
1707485400000|2024-02-09 13:30:00|49953|49903|49868.6|49818.6|49961.4|49911.4|49798.7|49748.7|782
1707485700000|2024-02-09 13:35:00|49865.6|49815.6|49873|49823|49907.1|49857.1|49863.5|49813.5|542
1707486000000|2024-02-09 13:40:00|49872.7|49822.7|49918.5|49868.5|49947.7|49897.7|49865.1|49815.1|474
1707486300000|2024-02-09 13:45:00|49922.7|49872.7|49893|49843|49948.8|49898.8|49888.4|49838.4|406
1707486600000|2024-02-09 13:50:00|49889.6|49839.6|49952|49902|49957.5|49907.5|49883.1|49833.1|403
1707486900000|2024-02-09 13:55:00|49951.1|49901.1|49940.7|49890.7|49958.6|49908.6|49923.5|49873.5|282
1707487200000|2024-02-09 14:00:00|49940.8|49890.8|49938.2|49888.2|49948.5|49898.5|49927.5|49877.5|300
1707487500000|2024-02-09 14:05:00|49938|49888|49913.5|49863.5|49941.3|49891.3|49903.5|49853.5|251
1707487800000|2024-02-09 14:10:00|49908.5|49858.5|49890.4|49840.4|49908.5|49858.5|49863.5|49813.5|192
1707488100000|2024-02-09 14:15:00|49890.2|49840.2|49898|49848|49918.2|49868.2|49888.5|49838.5|232
1707488400000|2024-02-09 14:20:00|49893.5|49843.5|49969|49919|49970.4|49920.4|49893.4|49843.4|343
1707488700000|2024-02-09 14:25:00|49968.5|49918.5|50008.5|49958.5|50028.9|49978.9|49963.5|49913.5|339
1707489000000|2024-02-09 14:30:00|50008.6|49958.6|50008.5|49958.5|50023.5|49973.5|49988.7|49938.7|413
1707489300000|2024-02-09 14:35:00|50008.4|49958.4|49979|49929|50008.5|49958.5|49974|49924|330
1707489600000|2024-02-09 14:40:00|49978.8|49928.8|49918.4|49868.4|49978.8|49928.8|49917.3|49867.3|243
1707489900000|2024-02-09 14:45:00|49918.5|49868.5|49952.8|49902.8|49967.9|49917.9|49918.5|49868.5|218
1707490200000|2024-02-09 14:50:00|49951.5|49901.5|49918.8|49868.8|49951.5|49901.5|49908.5|49858.5|259
1707490500000|2024-02-09 14:55:00|49918.5|49868.5|49888.7|49838.7|49935.1|49885.1|49888.5|49838.5|237
1707490800000|2024-02-09 15:00:00|49889.8|49839.8|49895.6|49845.6|49903.7|49853.7|49889.8|49839.8|196
1707491100000|2024-02-09 15:05:00|49895.8|49845.8|49898.5|49848.5|49900.1|49850.1|49877.7|49827.7|282
1707491400000|2024-02-09 15:10:00|49896.1|49846.1|49919|49869|49931.9|49881.9|49893.5|49843.5|263
1707491700000|2024-02-09 15:15:00|49919.5|49869.5|49898.5|49848.5|49928.7|49878.7|49888.5|49838.5|252
1707492000000|2024-02-09 15:20:00|49898.8|49848.8|49868.5|49818.5|49913.6|49863.6|49866.7|49816.7|256
1707492300000|2024-02-09 15:25:00|49869.4|49819.4|49863.5|49813.5|49873.5|49823.5|49858|49808|194
1707492600000|2024-02-09 15:30:00|49858.7|49808.7|49848.5|49798.5|49868.5|49818.5|49838.5|49788.5|140
1707492900000|2024-02-09 15:35:00|49843.9|49793.9|49858.5|49808.5|49868.7|49818.7|49843.5|49793.5|166
1707493200000|2024-02-09 15:40:00|49853.9|49803.9|49879.1|49829.1|49883.6|49833.6|49853.5|49803.5|167
1707493500000|2024-02-09 15:45:00|49878.7|49828.7|49873.2|49823.2|49893.6|49843.6|49868.5|49818.5|165
1707493800000|2024-02-09 15:50:00|49874.4|49824.4|49893.5|49843.5|49898.5|49848.5|49874.4|49824.4|125
1707494100000|2024-02-09 15:55:00|49891.3|49841.3|49873.1|49823.1|49898.5|49848.5|49868.1|49818.1|139
1707494400000|2024-02-09 16:00:00|49872.6|49822.6|49888.7|49838.7|49888.8|49838.8|49867.4|49817.4|132
1707494700000|2024-02-09 16:05:00|49888.5|49838.5|49883.1|49833.1|49893|49843|49878.1|49828.1|160
1707495000000|2024-02-09 16:10:00|49882.8|49832.8|49898.3|49848.3|49902.5|49852.5|49878.1|49828.1|121
1707495300000|2024-02-09 16:15:00|49899.5|49849.5|49898.5|49848.5|49909.2|49859.2|49893.1|49843.1|134
1707495600000|2024-02-09 16:20:00|49893.5|49843.5|49903.5|49853.5|49903.5|49853.5|49883.1|49833.1|104
1707495900000|2024-02-09 16:25:00|49905.6|49855.6|49883.2|49833.2|49910.6|49860.6|49883.2|49833.2|84
1707496200000|2024-02-09 16:30:00|49883.3|49833.3|49888.2|49838.2|49888.2|49838.2|49878.1|49828.1|87
1707496500000|2024-02-09 16:35:00|49886.1|49836.1|49888.2|49838.2|49903|49853|49886.1|49836.1|61
1707496800000|2024-02-09 16:40:00|49888.4|49838.4|49892.5|49842.5|49893.5|49843.5|49887.9|49837.9|92
1707497100000|2024-02-09 16:45:00|49891|49841|49893.2|49843.2|49893.3|49843.3|49883|49833|96
1707497400000|2024-02-09 16:50:00|49894.3|49844.3|49892.6|49842.6|49897.9|49847.9|49889.8|49839.8|57
1707497700000|2024-02-09 16:55:00|49893.3|49843.3|49897.5|49847.5|49897.6|49847.6|49891.8|49841.8|38
1707498000000|2024-02-09 17:00:00|49898.6|49848.6|49882.6|49832.6|49902.5|49852.5|49877.2|49827.2|33
1707498300000|2024-02-09 17:05:00|49887.1|49837.1|49893.1|49843.1|49897.8|49847.8|49882.4|49832.4|67
1707498600000|2024-02-09 17:10:00|49892.9|49842.9|49853.5|49803.5|49893.1|49843.1|49843.5|49793.5|93
1707498900000|2024-02-09 17:15:00|49850.2|49800.2|49837.8|49787.8|49853.4|49803.4|49827.9|49777.9|92
1707499200000|2024-02-09 17:20:00|49837.9|49787.9|49832.4|49782.4|49837.9|49787.9|49826.1|49776.1|77
1707499500000|2024-02-09 17:25:00|49831.3|49781.3|49798.1|49748.1|49831.4|49781.4|49791.7|49741.7|135
1707499800000|2024-02-09 17:30:00|49801.7|49751.7|49797.7|49747.7|49803.6|49753.6|49792.7|49742.7|67
1707500100000|2024-02-09 17:35:00|49802.6|49752.6|49777.9|49727.9|49803.5|49753.5|49776|49726|125
1707500400000|2024-02-09 17:40:00|49777.5|49727.5|49807.3|49757.3|49812.9|49762.9|49762.9|49712.9|125
1707500700000|2024-02-09 17:45:00|49807|49757|49797.7|49747.7|49817|49767|49792|49742|55
1707501000000|2024-02-09 17:50:00|49794.8|49744.8|49767.8|49717.8|49796.9|49746.9|49757.8|49707.8|137
1707501300000|2024-02-09 17:55:00|49762|49712|49767.9|49717.9|49772.9|49722.9|49757.9|49707.9|87
1707501600000|2024-02-09 18:00:00|49772.8|49722.8|49768|49718|49773.2|49723.2|49756.7|49706.7|130
1707501900000|2024-02-09 18:05:00|49768.3|49718.3|49777.5|49727.5|49782.7|49732.7|49767.4|49717.4|55
1707502200000|2024-02-09 18:10:00|49773.6|49723.6|49786.8|49736.8|49788.2|49738.2|49772|49722|56
1707502500000|2024-02-09 18:15:00|49788.4|49738.4|49786.9|49736.9|49793.5|49743.5|49776.7|49726.7|73
1707502800000|2024-02-09 18:20:00|49786.8|49736.8|49732.1|49682.1|49786.8|49736.8|49727|49677|158
1707503100000|2024-02-09 18:25:00|49733.3|49683.3|49737|49687|49742|49692|49722.1|49672.1|143
1707503400000|2024-02-09 18:30:00|49736.9|49686.9|49747.2|49697.2|49758|49708|49736.9|49686.9|109
1707503700000|2024-02-09 18:35:00|49747.3|49697.3|49747|49697|49761.9|49711.9|49742|49692|97
1707504000000|2024-02-09 18:40:00|49747.2|49697.2|49777|49727|49777.1|49727.1|49747.2|49697.2|109
1707504300000|2024-02-09 18:45:00|49776.2|49726.2|49772|49722|49801.9|49751.9|49764.6|49714.6|125
1707504600000|2024-02-09 18:50:00|49767.8|49717.8|49742.1|49692.1|49777.4|49727.4|49737.1|49687.1|100
1707504900000|2024-02-09 18:55:00|49737.1|49687.1|49755|49705|49760.8|49710.8|49722|49672|141
1707505200000|2024-02-09 19:00:00|49755.1|49705.1|49761.8|49711.8|49767.2|49717.2|49752.4|49702.4|162
1707505500000|2024-02-09 19:05:00|49760.8|49710.8|49773.5|49723.5|49778.5|49728.5|49759.1|49709.1|42
1707505800000|2024-02-09 19:10:00|49772.5|49722.5|49778.5|49728.5|49781.5|49731.5|49768.5|49718.5|18
1707506100000|2024-02-09 19:15:00|49774.5|49724.5|49793.5|49743.5|49813.5|49748.5|49773.5|49723.5|36
1707506400000|2024-02-09 19:20:00|49791.3|49741.3|49778.5|49728.5|49791.3|49741.3|49763.5|49713.5|57
1707506700000|2024-02-09 19:25:00|49781.5|49731.5|49783.5|49733.5|49783.5|49733.5|49773.5|49723.5|12
1707507000000|2024-02-09 19:30:00|49779.5|49729.5|49793.5|49743.5|49795.5|49745.5|49778.5|49728.5|23
1707507300000|2024-02-09 19:35:00|49795.5|49745.5|49803.5|49723.5|49803.5|49746.5|49780.5|49723.5|32
1707507600000|2024-02-09 19:40:00|49808.5|49728.5|49803.5|49723.5|49808.5|49743.5|49792.5|49723.5|29
1707507900000|2024-02-09 19:45:00|49806.5|49726.5|49819|49739|49824|49744|49803.5|49723.5|29
1707508200000|2024-02-09 19:50:00|49818.5|49738.5|49833.5|49753.5|49833.5|49753.5|49818.5|49738.5|28
1707508500000|2024-02-09 19:55:00|49836.5|49756.5|49833.5|49753.5|49838.5|49758.5|49828.5|49748.5|12
1707739800000|2024-02-12 12:10:00|49766.5|49686.5|49766.5|49686.5|49766.5|49686.5|49766.5|49686.5|1
1708000800000|2024-02-15 12:40:00|49830.7|49780.7|49810.9|49760.9|49831|49781|49810.9|49760.9|17
1708001100000|2024-02-15 12:45:00|49809.2|49759.2|49835.6|49785.6|49850.9|49800.9|49809.2|49759.2|208
1708001400000|2024-02-15 12:50:00|49835|49785|49840.6|49790.6|49865.6|49815.6|49830.1|49780.1|148
1708001700000|2024-02-15 12:55:00|49841.5|49791.5|49889.8|49839.8|49889.9|49839.9|49820.2|49770.2|224
1708002000000|2024-02-15 13:00:00|49885|49835|49909.8|49859.8|49924.7|49874.7|49878.6|49828.6|290
1708002300000|2024-02-15 13:05:00|49911.3|49861.3|49915.9|49865.9|49937.1|49887.1|49904.9|49854.9|226
1708002600000|2024-02-15 13:10:00|49917.3|49867.3|49900.3|49850.3|49920.9|49870.9|49890.4|49840.4|124
1708002900000|2024-02-15 13:15:00|49899.6|49849.6|49894.9|49844.9|49905.8|49855.8|49875.2|49825.2|230
1708003200000|2024-02-15 13:20:00|49895.4|49845.4|49890.8|49840.8|49897.8|49847.8|49880.8|49830.8|205
1708003500000|2024-02-15 13:25:00|49890.7|49840.7|49915.1|49835.1|49915.6|49851.6|49880.6|49815.5|311
1708003800000|2024-02-15 13:30:00|49915|49835|49850.1|49800.1|49915|49835|49800.7|49720.7|737
1708004100000|2024-02-15 13:35:00|49849.5|49799.5|49810.1|49760.1|49870.4|49805.3|49809.8|49759.8|508
1708004400000|2024-02-15 13:40:00|49815.1|49765.1|49817|49767|49844.5|49784.5|49804.5|49754.5|423
1708004700000|2024-02-15 13:45:00|49817.3|49767.3|49865.6|49815.6|49882.2|49832.2|49806.1|49756.1|430
1708005000000|2024-02-15 13:50:00|49864.5|49814.5|49856.6|49806.6|49876|49826|49845.6|49795.6|353
1708005300000|2024-02-15 13:55:00|49856.4|49806.4|49869.7|49819.7|49875.7|49825.7|49834.5|49784.5|380
1708005600000|2024-02-15 14:00:00|49865.7|49815.7|49854.5|49804.5|49886.1|49836.1|49840.9|49790.9|373
1708005900000|2024-02-15 14:05:00|49854.7|49804.7|49879.9|49829.9|49889.6|49839.6|49854.5|49804.5|338
1708006200000|2024-02-15 14:10:00|49877.3|49827.3|49869.8|49819.8|49890.1|49840.1|49859.8|49809.8|203
1708006500000|2024-02-15 14:15:00|49869.9|49819.9|49880.7|49830.7|49894|49844|49855.1|49805.1|388
1708006800000|2024-02-15 14:20:00|49880.6|49830.6|49895.9|49845.9|49896.3|49846.3|49861.4|49811.4|264
1708007100000|2024-02-15 14:25:00|49898.3|49848.3|49869.9|49819.9|49911.6|49861.6|49865|49815|224
1708007400000|2024-02-15 14:30:00|49869.1|49819.1|49830.5|49780.5|49879.9|49829.9|49830.5|49780.5|274
1708007700000|2024-02-15 14:35:00|49829.5|49779.5|49860.9|49810.9|49867.9|49817.9|49825.7|49775.7|267
1708008000000|2024-02-15 14:40:00|49859.8|49809.8|49839.8|49789.8|49866.8|49816.8|49830.1|49780.1|211
1708008300000|2024-02-15 14:45:00|49836.6|49786.6|49875.2|49825.2|49876|49826|49834.8|49784.8|288
1708008600000|2024-02-15 14:50:00|49874.5|49824.5|49864.6|49814.6|49886.2|49836.2|49859.8|49809.8|315
1708008900000|2024-02-15 14:55:00|49865.3|49815.3|49879.3|49829.3|49884.7|49834.7|49848.4|49798.4|239
1708009200000|2024-02-15 15:00:00|49879.6|49829.6|49885.7|49835.7|49905.7|49855.7|49870|49820|355
1708009500000|2024-02-15 15:05:00|49886.2|49836.2|49881.4|49831.4|49901.1|49851.1|49875.8|49825.8|344
1708009800000|2024-02-15 15:10:00|49880.9|49830.9|49870.9|49820.9|49886.5|49836.5|49865.9|49815.9|114
1708010100000|2024-02-15 15:15:00|49871.2|49821.2|49860.9|49810.9|49875.5|49825.5|49856.8|49806.8|228
1708010400000|2024-02-15 15:20:00|49860.7|49810.7|49901.8|49851.8|49906.2|49856.2|49849.5|49799.5|243
1708010700000|2024-02-15 15:25:00|49900.9|49850.9|49930.8|49880.8|49931.8|49881.8|49890.8|49840.8|268
1708011000000|2024-02-15 15:30:00|49930.7|49880.7|49915.5|49865.5|49935.7|49885.7|49915.5|49865.5|223
1708011300000|2024-02-15 15:35:00|49913.5|49863.5|49925.9|49875.9|49937.6|49887.6|49908.6|49858.6|165
1708011600000|2024-02-15 15:40:00|49925.7|49875.7|49976.5|49926.5|49982.1|49932.1|49925.7|49875.7|258
1708011900000|2024-02-15 15:45:00|49975.5|49925.5|49980|49930|49995.9|49945.9|49968.9|49918.9|221
1708012200000|2024-02-15 15:50:00|49979.9|49929.9|49975.4|49925.4|50014.2|49957.5|49975.3|49925.3|184
1708012500000|2024-02-15 15:55:00|49975.6|49925.6|49981.6|49931.6|50007.2|49957.2|49971.2|49921.2|173
1708012800000|2024-02-15 16:00:00|49982.2|49932.2|49995.5|49945.5|50016.2|49966.2|49975.5|49925.5|281
1708013100000|2024-02-15 16:05:00|49993.5|49943.5|50030.8|49980.8|50036.5|49986.5|49985.5|49935.5|268
1708013400000|2024-02-15 16:10:00|50031|49981|50015.5|49965.5|50035.7|49985.7|50001.1|49951.1|227
1708013700000|2024-02-15 16:15:00|50015.3|49965.3|49980.8|49930.8|50027|49977|49975.8|49925.8|346
1708014000000|2024-02-15 16:20:00|49981|49931|49970.6|49920.6|49985|49935|49958.8|49908.8|168
1708014300000|2024-02-15 16:25:00|49970.8|49920.8|49954.9|49904.9|49983.1|49933.1|49950|49900|217
1708014600000|2024-02-15 16:30:00|49954.5|49904.5|49974.9|49924.9|49976.3|49926.3|49949.5|49899.5|130
1708014900000|2024-02-15 16:35:00|49974.4|49924.4|49955.2|49905.2|49974.4|49924.4|49954.9|49904.9|111
1708015200000|2024-02-15 16:40:00|49954.9|49904.9|49956.7|49906.7|49972.9|49922.9|49951.1|49901.1|135
1708015500000|2024-02-15 16:45:00|49956.2|49906.2|49975.8|49925.8|49976.7|49926.7|49950|49900|137
1708015800000|2024-02-15 16:50:00|49976|49926|49959.7|49909.7|49986.7|49936.7|49958.5|49908.5|155
1708016100000|2024-02-15 16:55:00|49959.5|49909.5|49949.9|49899.9|49966.3|49916.3|49949.8|49899.8|90
1708016400000|2024-02-15 17:00:00|49950.3|49900.3|49935.5|49885.5|49950.5|49900.5|49930.4|49880.4|133
1708016700000|2024-02-15 17:05:00|49933.5|49883.5|49935.6|49885.6|49936|49886|49919.5|49869.5|199
1708017000000|2024-02-15 17:10:00|49934.5|49884.5|49955.2|49905.2|49956.8|49906.8|49930.5|49880.5|130
1708017300000|2024-02-15 17:15:00|49955|49905|49944.8|49894.8|49961.6|49911.6|49943.9|49893.9|60
1708017600000|2024-02-15 17:20:00|49945|49895|49946.7|49896.7|49956.8|49906.8|49934.3|49884.3|96
1708017900000|2024-02-15 17:25:00|49947.1|49897.1|49951.1|49901.1|49957.1|49907.1|49939.8|49889.8|142
1708018200000|2024-02-15 17:30:00|49951.5|49901.5|49960.4|49910.4|49965.5|49915.5|49951.1|49901.1|71
1708018500000|2024-02-15 17:35:00|49959.9|49909.9|49950.6|49900.6|49959.9|49909.9|49949.4|49899.4|118
1708018800000|2024-02-15 17:40:00|49952.3|49902.3|49941|49891|49956|49906|49940.9|49890.9|89
1708019100000|2024-02-15 17:45:00|49941.7|49891.7|49956|49906|49966.6|49916.6|49940.9|49890.9|72
1708019400000|2024-02-15 17:50:00|49956.6|49906.6|49961|49911|49962.4|49912.4|49956|49906|50
1708019700000|2024-02-15 17:55:00|49961.3|49911.3|49966.8|49916.8|49976.8|49926.8|49957|49907|72
1708020000000|2024-02-15 18:00:00|49965.7|49915.7|49957.6|49907.6|49967.6|49917.6|49957.4|49907.4|71
1708020300000|2024-02-15 18:05:00|49956.5|49906.5|49946.1|49896.1|49956.5|49906.5|49936.2|49886.2|105
1708020600000|2024-02-15 18:10:00|49946.6|49896.6|49941.1|49891.1|49946.9|49896.9|49931.3|49881.3|107
1708020900000|2024-02-15 18:15:00|49940.7|49890.7|49951.2|49901.2|49951.8|49901.8|49936.2|49886.2|96
1708021200000|2024-02-15 18:20:00|49950.9|49900.9|49946.3|49896.3|49951.2|49901.2|49941.2|49891.2|97
1708021500000|2024-02-15 18:25:00|49946|49896|49936.3|49886.3|49947|49897|49936.3|49886.3|105
1708021800000|2024-02-15 18:30:00|49936|49886|49936.2|49886.2|49938.1|49888.1|49931|49881|88
1708022100000|2024-02-15 18:35:00|49936.8|49886.8|49947.6|49897.6|49948.7|49898.7|49935.5|49885.5|28
1708022400000|2024-02-15 18:40:00|49947.1|49897.1|49936.3|49886.3|49947.1|49897.1|49931.3|49881.3|62
1708022700000|2024-02-15 18:45:00|49935.9|49885.9|49936.3|49886.3|49937.2|49887.2|49931.1|49881.1|78
1708023000000|2024-02-15 18:50:00|49932.3|49882.3|49901.3|49851.3|49932.3|49882.3|49896.1|49846.1|124
1708023300000|2024-02-15 18:55:00|49900.1|49850.1|49896.2|49846.2|49906|49856|49891|49841|138
1708023600000|2024-02-15 19:00:00|49896.5|49846.5|49892.2|49842.2|49902.3|49852.3|49886.2|49836.2|93
1708023900000|2024-02-15 19:05:00|49890.9|49840.9|49879|49829|49905.9|49842.2|49869|49805.8|55
1708024200000|2024-02-15 19:10:00|49880.1|49830.1|49895|49845|49914.9|49850|49879|49815.3|66
1708024500000|2024-02-15 19:15:00|49895.2|49845.2|49905|49855|49923.9|49860.3|49890|49830.9|85
1708024800000|2024-02-15 19:20:00|49905.4|49855.4|49890|49840|49917.1|49855.4|49880|49819.3|43
1708025100000|2024-02-15 19:25:00|49895|49845|49885|49835|49915.5|49847.7|49885|49830|31
1708025400000|2024-02-15 19:30:00|49904.5|49824.5|49895|49845|49904.8|49845|49880|49821|42
1708025700000|2024-02-15 19:35:00|49890|49840|49895|49845|49909.8|49845|49890|49825.9|11
1708026000000|2024-02-15 19:40:00|49892|49842|49900|49850|49915.5|49850|49890|49834|34
1708026300000|2024-02-15 19:45:00|49897.6|49847.6|49895|49845|49914.8|49850|49895|49830.9|20
1708026600000|2024-02-15 19:50:00|49890|49840|49890|49840|49902.5|49840|49885|49821.1|23
1708026900000|2024-02-15 19:55:00|49895|49845|49890|49840|49908.6|49845|49885|49824.9|20
1708085400000|2024-02-16 12:10:00|49916|49866|49912|49862|49937.5|49873|49906|49843.5|35
1708085700000|2024-02-16 12:15:00|49911|49861|49926|49876|49945.5|49881|49903|49841.5|44
1708086000000|2024-02-16 12:20:00|49921|49871|49906|49856|49944.5|49886|49898|49833.1|52
1708086300000|2024-02-16 12:25:00|49903|49853|49925.5|49875.5|49934.7|49875.5|49896|49831.5|72
1708086600000|2024-02-16 12:30:00|49924.3|49874.3|49924.3|49874.3|49929.3|49879.3|49904.6|49854.6|111
1708086900000|2024-02-16 12:35:00|49924.7|49874.7|49933.8|49883.8|49944.7|49894.7|49920.8|49870.8|101
1708087200000|2024-02-16 12:40:00|49934.3|49884.3|49940|49890|49955|49905|49917.4|49867.4|154
1708087500000|2024-02-16 12:45:00|49936|49886|49930.6|49880.6|49940|49890|49918.5|49868.5|129
1708087800000|2024-02-16 12:50:00|49933.6|49883.6|49924.9|49874.9|49945.7|49895.7|49924.9|49874.9|109
1708088100000|2024-02-16 12:55:00|49925.1|49875.1|49945.8|49895.8|49946.4|49896.4|49920.4|49870.4|89
1708088400000|2024-02-16 13:00:00|49945.6|49895.6|49945.2|49895.2|49955.4|49905.4|49930.9|49880.9|150
1708088700000|2024-02-16 13:05:00|49941.1|49891.1|49940.1|49890.1|49960|49910|49934.4|49884.4|132
1708089000000|2024-02-16 13:10:00|49940.2|49890.2|49945.7|49895.7|49955.6|49905.6|49929.4|49879.4|70
1708089300000|2024-02-16 13:15:00|49945|49895|49944.6|49894.6|49964.8|49914.8|49944.4|49894.4|137
1708089600000|2024-02-16 13:20:00|49944.9|49894.9|49944.3|49894.3|49960.9|49910.9|49937.5|49887.5|109
1708089900000|2024-02-16 13:25:00|49944.4|49894.4|49947.6|49867.6|49950.5|49894.4|49912.5|49862.5|175
1708090200000|2024-02-16 13:30:00|49950.6|49870.6|50033.4|49983.4|50048.8|49998.8|49948.1|49868.1|740
1708090500000|2024-02-16 13:35:00|50033.6|49983.6|50069.6|50019.6|50084.4|50034.4|50018.5|49968.5|444
1708090800000|2024-02-16 13:40:00|50069.1|50019.1|50064.2|50014.2|50089.9|50039.9|50043.3|49993.3|372
1708091100000|2024-02-16 13:45:00|50063|50013|50045.4|49995.4|50063.8|50013.8|50028|49978|314
1708091400000|2024-02-16 13:50:00|50045.2|49995.2|50015.1|49965.1|50050.2|50000.2|50013.6|49963.6|285
1708091700000|2024-02-16 13:55:00|50012.7|49962.7|50024.4|49974.4|50035.1|49985.1|50008.1|49958.1|239
1708092000000|2024-02-16 14:00:00|50024.6|49974.6|50018.4|49968.4|50024.6|49974.6|49993.7|49943.7|208
1708092300000|2024-02-16 14:05:00|50019.9|49969.9|50008.8|49958.8|50045.1|49995.1|49999.3|49949.3|145
1708092600000|2024-02-16 14:10:00|50007|49957|50020.3|49970.3|50030.5|49980.5|50003.8|49953.8|212
1708092900000|2024-02-16 14:15:00|50019.8|49969.8|50058.7|50008.7|50058.7|50008.7|50014.4|49964.4|143
1708093200000|2024-02-16 14:20:00|50060.2|50010.2|50070.1|50020.1|50099.5|50049.5|50058.7|50008.7|211
1708093500000|2024-02-16 14:25:00|50068.4|50018.4|50029.9|49979.9|50068.4|50018.4|50025|49975|176
1708093800000|2024-02-16 14:30:00|50025.3|49975.3|50005.4|49955.4|50037.5|49987.5|49995.2|49945.2|220
1708094100000|2024-02-16 14:35:00|50005.3|49955.3|50005.5|49955.5|50015.5|49965.5|49994.2|49944.2|293
1708094400000|2024-02-16 14:40:00|50005.3|49955.3|49995.3|49945.3|50005.5|49955.5|49978.4|49928.4|170
1708094700000|2024-02-16 14:45:00|50000.1|49950.1|49975.2|49925.2|50000.1|49950.1|49971.8|49921.8|192
1708095000000|2024-02-16 14:50:00|49975|49925|49983|49933|49995.2|49945.2|49973.9|49923.9|257
1708095300000|2024-02-16 14:55:00|49983.2|49933.2|50006|49926|50006|49945.6|49979.4|49925|194
1708095600000|2024-02-16 15:00:00|50010|49930|49947.6|49897.6|50016|49951.9|49945.4|49895.4|353
1708095900000|2024-02-16 15:05:00|49950|49900|49850|49800|49950.1|49900.1|49843.4|49793.4|373
1708096200000|2024-02-16 15:10:00|49853.5|49803.5|49840|49790|49880|49830|49805.5|49755.5|344
1708096500000|2024-02-16 15:15:00|49843.9|49793.9|49824.3|49774.3|49845.2|49795.2|49818.4|49768.4|370
1708096800000|2024-02-16 15:20:00|49827.5|49777.5|49859.2|49809.2|49873.9|49823.9|49823.3|49773.3|307
1708097100000|2024-02-16 15:25:00|49863.2|49813.2|49860.1|49810.1|49865|49815|49843.9|49793.9|268
1708097400000|2024-02-16 15:30:00|49860.5|49810.5|49864|49814|49884.1|49834.1|49850.2|49800.2|259
1708097700000|2024-02-16 15:35:00|49864.2|49814.2|49859.2|49809.2|49874.3|49824.3|49844.3|49794.3|193
1708098000000|2024-02-16 15:40:00|49854.2|49804.2|49860.5|49810.5|49875.5|49825.5|49849.2|49799.2|181
1708098300000|2024-02-16 15:45:00|49857.2|49807.2|49870.4|49820.4|49875.3|49825.3|49845.4|49795.4|172
1708098600000|2024-02-16 15:50:00|49870.5|49820.5|49865|49815|49872.1|49822.1|49845.5|49795.5|177
1708098900000|2024-02-16 15:55:00|49865.2|49815.2|49859.5|49809.5|49875.1|49825.1|49856.9|49806.9|164
1708099200000|2024-02-16 16:00:00|49859.9|49809.9|49873.6|49823.6|49880.3|49830.3|49853.4|49803.4|125
1708099500000|2024-02-16 16:05:00|49873.7|49823.7|49863.1|49813.1|49882.2|49832.2|49860.1|49810.1|161
1708099800000|2024-02-16 16:10:00|49864.5|49814.5|49864.6|49814.6|49864.6|49814.6|49853.6|49803.6|93
1708100100000|2024-02-16 16:15:00|49864.1|49814.1|49879.5|49829.5|49880.8|49830.8|49854.6|49804.6|88
1708100400000|2024-02-16 16:20:00|49879.4|49829.4|49879.6|49829.6|49880|49830|49864.7|49814.7|104
1708100700000|2024-02-16 16:25:00|49879.2|49829.2|49879.4|49829.4|49880.4|49830.4|49865.8|49815.8|69
1708101000000|2024-02-16 16:30:00|49876.8|49826.8|49899.8|49849.8|49899.8|49849.8|49873.7|49823.7|153
1708101300000|2024-02-16 16:35:00|49895.5|49845.5|49884.4|49834.4|49899.7|49849.7|49884.4|49834.4|101
1708101600000|2024-02-16 16:40:00|49886.8|49836.8|49895|49845|49895.1|49845.1|49884|49834|117
1708101900000|2024-02-16 16:45:00|49897.8|49847.8|49904.8|49854.8|49906.3|49856.3|49889.9|49839.9|74
1708102200000|2024-02-16 16:50:00|49905.4|49855.4|49915.7|49865.7|49920|49870|49904.7|49854.7|137
1708102500000|2024-02-16 16:55:00|49917.9|49867.9|49915.5|49865.5|49935.9|49885.9|49908.9|49858.9|173
1708102800000|2024-02-16 17:00:00|49915.9|49865.9|49920.7|49870.7|49926.1|49876.1|49910.7|49860.7|155
1708103100000|2024-02-16 17:05:00|49921.2|49871.2|49920.9|49870.9|49930.8|49880.8|49920.7|49870.7|109
1708103400000|2024-02-16 17:10:00|49922.3|49872.3|49916.1|49866.1|49930.9|49880.9|49916|49866|60
1708103700000|2024-02-16 17:15:00|49917.7|49867.7|49931.2|49881.2|49936.3|49886.3|49916.9|49866.9|120
1708104000000|2024-02-16 17:20:00|49931.6|49881.6|49921.3|49871.3|49936.6|49886.6|49921.3|49871.3|51
1708104300000|2024-02-16 17:25:00|49921.6|49871.6|49906.3|49856.3|49928|49878|49906.3|49856.3|85
1708104600000|2024-02-16 17:30:00|49907.6|49857.6|49911.3|49861.3|49921.3|49871.3|49906.1|49856.1|68
1708104900000|2024-02-16 17:35:00|49911.5|49861.5|49906.1|49856.1|49921.3|49871.3|49901.7|49851.7|63
1708105200000|2024-02-16 17:40:00|49905.9|49855.9|49925.8|49875.8|49932.6|49882.6|49905.5|49855.5|105
1708105500000|2024-02-16 17:45:00|49930.7|49880.7|49914.9|49864.9|49930.9|49880.9|49910|49860|72
1708105800000|2024-02-16 17:50:00|49914.8|49864.8|49914.6|49864.6|49929.9|49879.9|49909.7|49859.7|76
1708106100000|2024-02-16 17:55:00|49915.1|49865.1|49924.7|49874.7|49936.1|49886.1|49914.3|49864.3|74
1708106400000|2024-02-16 18:00:00|49925.6|49875.6|49949.6|49899.6|49954.6|49904.6|49924.4|49874.4|131
1708106700000|2024-02-16 18:05:00|49949.9|49899.9|49944.8|49894.8|49964.6|49914.6|49944.8|49894.8|77
1708107000000|2024-02-16 18:10:00|49949.8|49899.8|49965|49915|49982.5|49932.5|49948|49898|70
1708107300000|2024-02-16 18:15:00|49960.1|49910.1|49955.1|49905.1|49960.1|49910.1|49949|49899|70
1708107600000|2024-02-16 18:20:00|49960.1|49910.1|49950|49900|49970.2|49920.2|49948.9|49898.9|65
1708107900000|2024-02-16 18:25:00|49949.9|49899.9|49939.9|49889.9|49955.9|49905.9|49934|49884|69
1708108200000|2024-02-16 18:30:00|49940.9|49890.9|49946.2|49896.2|49946.2|49896.2|49934.9|49884.9|80
1708108500000|2024-02-16 18:35:00|49945.8|49895.8|49914.9|49864.9|49947.2|49897.2|49910.1|49860.1|128
1708108800000|2024-02-16 18:40:00|49911.3|49861.3|49910.1|49860.1|49920.9|49870.9|49906|49856|125
1708109100000|2024-02-16 18:45:00|49914.2|49864.2|49890|49840|49914.9|49864.9|49889.8|49839.8|80
1708109400000|2024-02-16 18:50:00|49891|49841|49899.6|49849.6|49899.9|49849.9|49889.1|49839.1|53
1708109700000|2024-02-16 18:55:00|49894.6|49844.6|49904.9|49854.9|49910|49860|49889.8|49839.8|89
1708110000000|2024-02-16 19:00:00|49905.1|49855.1|49901.5|49851.5|49909.8|49859.8|49899.8|49849.8|38
1708110300000|2024-02-16 19:05:00|49901.4|49851.4|49885.5|49835.5|49901.4|49851.4|49875.5|49825.5|38
1708110600000|2024-02-16 19:10:00|49884.5|49834.5|49891.5|49841.5|49891.5|49841.5|49873.5|49823.5|55
1708110900000|2024-02-16 19:15:00|49890.5|49840.5|49881.5|49831.5|49891.5|49841.5|49879.5|49829.5|24
1708111200000|2024-02-16 19:20:00|49886.5|49836.5|49876.5|49826.5|49886.5|49836.5|49874.5|49824.5|17
1708111500000|2024-02-16 19:25:00|49875.5|49825.5|49866.5|49816.5|49876.5|49826.5|49861.5|49811.5|28
1708111800000|2024-02-16 19:30:00|49863.5|49813.5|49871.5|49821.5|49876.5|49826.5|49861.5|49811.5|17
1708112100000|2024-02-16 19:35:00|49869.5|49819.5|49861.5|49811.5|49871.5|49821.5|49861.5|49811.5|12
1708112400000|2024-02-16 19:40:00|49863.5|49813.5|49871.5|49821.5|49871.5|49821.5|49861.5|49811.5|24
1708112700000|2024-02-16 19:45:00|49873.5|49823.5|49876.5|49826.5|49891.5|49841.5|49866.5|49816.5|60
1708113000000|2024-02-16 19:50:00|49878.5|49828.5|49876.5|49826.5|49888.5|49838.5|49876.5|49826.5|34
1708113300000|2024-02-16 19:55:00|49877.5|49827.5|49876.5|49826.5|49881.5|49831.5|49871.5|49821.5|44
1708344600000|2024-02-19 12:10:00|49826.1|49746.1|49837.7|49757.7|49843.5|49763.5|49819.8|49739.8|163
1708344900000|2024-02-19 12:15:00|49838.2|49758.2|49841.7|49761.7|49863.2|49783.2|49835.1|49755.1|233
1708345200000|2024-02-19 12:20:00|49841.8|49761.8|49825.2|49745.2|49850|49770|49810.4|49730.4|163
1708345500000|2024-02-19 12:25:00|49825.8|49745.8|49800.7|49720.7|49845.3|49765.3|49800.7|49720.7|195
1708345800000|2024-02-19 12:30:00|49803.8|49723.8|49784.3|49734.3|49803.8|49737.5|49775.7|49723.8|181
1708346100000|2024-02-19 12:35:00|49784.1|49734.1|49775.6|49725.6|49795.3|49745.3|49775.3|49725.3|117
1708346400000|2024-02-19 12:40:00|49775.4|49725.4|49791|49741|49792.5|49742.5|49768.2|49718.2|115
1708346700000|2024-02-19 12:45:00|49792.7|49742.7|49800.9|49750.9|49816.1|49766.1|49792.7|49742.7|125
1708347000000|2024-02-19 12:50:00|49799.5|49749.5|49796.1|49746.1|49808.7|49758.7|49796|49746|71
1708347300000|2024-02-19 12:55:00|49793.7|49743.7|49804.9|49754.9|49840.2|49790.2|49785.9|49735.9|179
1708347600000|2024-02-19 13:00:00|49805.1|49755.1|49803.5|49753.5|49814.9|49764.9|49784.6|49734.6|206
1708347900000|2024-02-19 13:05:00|49803.6|49753.6|49798.6|49748.6|49816.3|49758.8|49796.7|49736.3|119
1708348200000|2024-02-19 13:10:00|49797.3|49747.3|49803.5|49753.5|49803.7|49753.7|49788.7|49738.7|177
1708348500000|2024-02-19 13:15:00|49805.1|49755.1|49803.4|49753.4|49808.5|49758.5|49797.6|49747.6|92
1708348800000|2024-02-19 13:20:00|49803|49753|49788.3|49738.3|49803.4|49753.4|49787.8|49737.8|83
1708349100000|2024-02-19 13:25:00|49788.6|49738.6|49793.1|49743.1|49803.4|49753.4|49788.2|49738.2|129
1708349400000|2024-02-19 13:30:00|49793.3|49743.3|49788.3|49738.3|49803.4|49753.4|49783.4|49733.4|167
1708349700000|2024-02-19 13:35:00|49787.1|49737.1|49788.4|49738.4|49793.5|49743.5|49778.5|49728.5|111
1708350000000|2024-02-19 13:40:00|49788.3|49738.3|49783.5|49733.5|49792.5|49742.5|49782.4|49732.4|78
1708350300000|2024-02-19 13:45:00|49785.6|49735.6|49793.4|49743.4|49795.6|49745.6|49785.6|49735.6|57
1708350600000|2024-02-19 13:50:00|49788.8|49738.8|49786.1|49736.1|49793.8|49743.8|49781.8|49731.8|140
1708350900000|2024-02-19 13:55:00|49784.3|49734.3|49777.6|49727.6|49788.3|49738.3|49758.1|49699.1|194
1708351200000|2024-02-19 14:00:00|49777.4|49727.4|49758.2|49708.2|49783|49733|49738.1|49688.1|176
1708351500000|2024-02-19 14:05:00|49758|49708|49778.4|49728.4|49783.3|49733.3|49756|49706|86
1708351800000|2024-02-19 14:10:00|49780.5|49730.5|49753.5|49703.5|49783.4|49733.4|49751.6|49701.6|65
1708352100000|2024-02-19 14:15:00|49753.1|49703.1|49758.1|49708.1|49759.6|49709.6|49727.7|49677.7|129
1708352400000|2024-02-19 14:20:00|49757.6|49707.6|49758.3|49708.3|49763.4|49713.4|49748.4|49698.4|74
1708352700000|2024-02-19 14:25:00|49756.7|49706.7|49778.1|49728.1|49778.1|49728.1|49750.1|49683.8|171
1708353000000|2024-02-19 14:30:00|49788.1|49708.1|49772.9|49722.9|49788.1|49728.1|49770.9|49707.8|113
1708353300000|2024-02-19 14:35:00|49772.3|49722.3|49782.9|49732.9|49783.2|49733.2|49770.4|49720.4|67
1708353600000|2024-02-19 14:40:00|49784.8|49734.8|49788.5|49738.5|49793.2|49743.2|49772.9|49722.9|111
1708353900000|2024-02-19 14:45:00|49789.1|49739.1|49798.3|49748.3|49808.5|49758.5|49788.4|49738.4|102
1708354200000|2024-02-19 14:50:00|49798.8|49748.8|49808.7|49758.7|49818.3|49768.3|49798.8|49748.8|118
1708354500000|2024-02-19 14:55:00|49808.5|49758.5|49808.6|49758.6|49818.8|49768.8|49795.7|49745.7|163
1708354800000|2024-02-19 15:00:00|49808.4|49758.4|49813.5|49763.5|49818.7|49768.7|49801.2|49751.2|157
1708355100000|2024-02-19 15:05:00|49812.8|49762.8|49813.6|49763.6|49821.4|49771.4|49807.3|49757.3|210
1708355400000|2024-02-19 15:10:00|49814.3|49764.3|49823.3|49773.3|49833.6|49783.6|49811.3|49761.3|119
1708355700000|2024-02-19 15:15:00|49823.8|49773.8|49820|49770|49838.1|49788.1|49819.4|49769.4|156
1708356000000|2024-02-19 15:20:00|49821.4|49771.4|49840|49790|49840|49790|49815|49765|121
1708356300000|2024-02-19 15:25:00|49839.8|49789.8|49830.2|49780.2|49840|49790|49820|49770|143
1708356600000|2024-02-19 15:30:00|49828.8|49778.8|49820|49770|49828.8|49778.8|49817.6|49767.6|66
1708356900000|2024-02-19 15:35:00|49817.6|49767.6|49815|49765|49825|49775|49815|49765|34
1708357200000|2024-02-19 15:40:00|49816.2|49766.2|49825|49775|49830|49780|49812.3|49762.3|39
1708357500000|2024-02-19 15:45:00|49825.3|49775.3|49832.5|49782.5|49832.5|49782.5|49820|49770|29
1708357800000|2024-02-19 15:50:00|49832.3|49782.3|49827.9|49777.9|49832.8|49782.8|49825.2|49775.2|97
1708358100000|2024-02-19 15:55:00|49827.8|49777.8|49818.3|49768.3|49828|49778|49816.1|49766.1|103
1708358400000|2024-02-19 16:00:00|49817.1|49767.1|49797.9|49747.9|49818.3|49768.3|49795.9|49745.9|113
1708358700000|2024-02-19 16:05:00|49802.9|49752.9|49802.8|49752.8|49807.9|49757.9|49797.9|49747.9|58
1708359000000|2024-02-19 16:10:00|49803.6|49753.6|49812.8|49762.8|49819.2|49769.2|49802.8|49752.8|37
1708359300000|2024-02-19 16:15:00|49812.6|49762.6|49817.5|49767.5|49838|49777.7|49807.9|49757.3|103
1708359600000|2024-02-19 16:20:00|49817.2|49767.2|49817.6|49767.6|49822.6|49772.6|49815.9|49765.9|41
1708359900000|2024-02-19 16:25:00|49817.4|49767.4|49817.7|49767.7|49824.3|49774.3|49817.4|49767.4|43
1708360200000|2024-02-19 16:30:00|49819.2|49769.2|49817.9|49767.9|49822.9|49772.9|49813.3|49763.3|85
1708360500000|2024-02-19 16:35:00|49818.1|49768.1|49823|49773|49828|49778|49818|49768|42
1708360800000|2024-02-19 16:40:00|49823.2|49773.2|49827.9|49777.9|49835.2|49785.2|49823.2|49773.2|27
1708361100000|2024-02-19 16:45:00|49828.2|49778.2|49823|49773|49833.1|49783.1|49821.4|49771.4|94
1708361400000|2024-02-19 16:50:00|49823.2|49773.2|49817.8|49767.8|49827.9|49777.9|49817.8|49767.8|14
1708361700000|2024-02-19 16:55:00|49818.1|49768.1|49822.7|49772.7|49824.7|49774.7|49817.9|49767.9|56
1708362000000|2024-02-19 17:00:00|49824.5|49774.5|49807.9|49757.9|49834.7|49784.7|49807.9|49757.9|80
1708362300000|2024-02-19 17:05:00|49808.1|49758.1|49812.9|49762.9|49817.8|49767.8|49807.8|49757.8|74
1708362600000|2024-02-19 17:10:00|49812.7|49762.7|49812.9|49762.9|49812.9|49762.9|49807.9|49757.9|25
1708362900000|2024-02-19 17:15:00|49813.6|49763.6|49823|49773|49823|49773|49813.6|49763.6|19
1708363200000|2024-02-19 17:20:00|49824.9|49774.9|49816.1|49766.1|49828|49778|49813|49763|45
1708363500000|2024-02-19 17:25:00|49815.7|49765.7|49813|49763|49817.7|49767.7|49811.7|49761.7|8
1708363800000|2024-02-19 17:30:00|49812.8|49762.8|49812.8|49762.8|49813|49763|49808|49758|33
1708364100000|2024-02-19 17:35:00|49814.4|49764.4|49813|49763|49817.8|49767.8|49812.7|49762.7|9
1708364400000|2024-02-19 17:40:00|49815|49765|49817.9|49767.9|49818|49768|49815|49765|7
1708364700000|2024-02-19 17:45:00|49817.8|49767.8|49813|49763|49822.7|49772.7|49812.9|49762.9|32
1708365000000|2024-02-19 17:50:00|49813.2|49763.2|49808|49758|49814.6|49764.6|49796.5|49746.5|41
1708365300000|2024-02-19 17:55:00|49807.1|49757.1|49807.8|49757.8|49812.8|49762.8|49807.1|49757.1|40
1708365600000|2024-02-19 18:00:00|49805.9|49755.9|49792.8|49742.8|49807.2|49757.2|49791|49741|72
1708365900000|2024-02-19 18:05:00|49794.5|49744.5|49802.7|49752.7|49807.7|49757.7|49793.6|49743.6|49
1708366200000|2024-02-19 18:10:00|49801.1|49751.1|49802.9|49752.9|49807.9|49757.9|49797.8|49747.8|37
1708366500000|2024-02-19 18:15:00|49801.6|49751.6|49802.9|49752.9|49808.1|49758.1|49798|49748|46
1708366800000|2024-02-19 18:20:00|49802.7|49752.7|49808.4|49758.4|49808.4|49758.4|49802.7|49752.7|45
1708367100000|2024-02-19 18:25:00|49808|49758|49803.5|49753.5|49808.4|49758.4|49802.2|49752.2|35
1708367400000|2024-02-19 18:30:00|49803.3|49753.3|49808.3|49758.3|49808.3|49758.3|49798.3|49748.3|21
1708367700000|2024-02-19 18:35:00|49808.2|49758.2|49812.5|49762.5|49817|49767|49807.9|49757.9|51
1708368000000|2024-02-19 18:40:00|49812.6|49762.6|49816|49766|49816.9|49766.9|49807.8|49757.8|45
1708368300000|2024-02-19 18:45:00|49815.1|49765.1|49827.9|49777.9|49831.7|49781.7|49812.7|49762.7|54
1708368600000|2024-02-19 18:50:00|49829.4|49779.4|49828|49778|49833|49783|49828|49778|37
1708368900000|2024-02-19 18:55:00|49828.2|49778.2|49827.9|49777.9|49833.1|49783.1|49818.5|49768.5|78
1708369200000|2024-02-19 19:00:00|49827.7|49777.7|49823|49773|49827.9|49777.9|49818|49768|69
1708369500000|2024-02-19 19:05:00|49819.2|49769.2|49843|49763|49847.7|49769.2|49819.2|49754.7|64
1708369800000|2024-02-19 19:10:00|49843.1|49763.1|49842.4|49762.4|49848|49768|49833.2|49753.2|104
1708370100000|2024-02-19 19:15:00|49842.5|49762.5|49842.5|49762.5|49847.4|49767.4|49842.4|49762.4|49
1708370400000|2024-02-19 19:20:00|49844.4|49764.4|49842.4|49762.4|49847.5|49767.5|49842.4|49762.4|49
1708370700000|2024-02-19 19:25:00|49842.3|49762.3|49842.3|49762.3|49847.3|49767.3|49841|49761|27
1708371000000|2024-02-19 19:30:00|49837.5|49757.5|49837.3|49757.3|49837.5|49757.5|49832.3|49752.3|38
1708371300000|2024-02-19 19:35:00|49837.2|49757.2|49837.1|49757.1|49841.9|49761.9|49837.1|49757.1|10
1708371600000|2024-02-19 19:40:00|49837.2|49757.2|49829.6|49749.6|49837.3|49757.3|49829.6|49749.6|55
1708371900000|2024-02-19 19:45:00|49829.7|49749.7|49837|49757|49839.8|49759.8|49829.6|49749.6|53
1708372200000|2024-02-19 19:50:00|49838.3|49758.3|49837|49757|49840|49760|49832.1|49752.1|49
1708372500000|2024-02-19 19:55:00|49837.6|49757.6|49837.2|49757.2|49844.5|49764.5|49837|49757|63
1708431000000|2024-02-20 12:10:00|49811.8|49707.8|49775.1|49671.1|49819.4|49715.4|49760.5|49656.5|250
1708431300000|2024-02-20 12:15:00|49775.5|49671.5|49791.9|49693.3|49798.2|49697.3|49759.8|49655.8|307
1708431600000|2024-02-20 12:20:00|49791.8|49693.4|49779.8|49699.8|49799.8|49719.8|49772.5|49692.5|182
1708431900000|2024-02-20 12:25:00|49782.5|49702.5|49763.2|49683.2|49782.7|49702.7|49763.1|49683.1|216
1708432200000|2024-02-20 12:30:00|49761.5|49681.5|49734|49684|49769.9|49708.6|49722.1|49672.1|164
1708432500000|2024-02-20 12:35:00|49732.3|49682.3|49773.9|49723.9|49783.6|49733.6|49729.1|49679.1|239
1708432800000|2024-02-20 12:40:00|49773.6|49723.6|49770.1|49720.1|49794.9|49733.7|49758.7|49708.7|179
1708433100000|2024-02-20 12:45:00|49768.6|49718.6|49803.5|49753.5|49803.5|49753.5|49763.5|49713.5|188
1708433400000|2024-02-20 12:50:00|49803.6|49753.6|49828.8|49778.8|49833.7|49783.7|49803.5|49753.5|231
1708433700000|2024-02-20 12:55:00|49828.6|49778.6|49804|49754|49848.9|49798.9|49804|49754|199
1708434000000|2024-02-20 13:00:00|49806.2|49756.2|49750.5|49700.5|49814|49764|49710.1|49653.8|399
1708434300000|2024-02-20 13:05:00|49750.7|49700.7|49749.7|49699.7|49767.9|49717.9|49748|49698|225
1708434600000|2024-02-20 13:10:00|49750.2|49700.2|49680.5|49630.5|49755.1|49700.7|49675|49625|295
1708434900000|2024-02-20 13:15:00|49684.8|49634.8|49675.3|49625.3|49697.7|49644.6|49648.8|49583.9|259
1708435200000|2024-02-20 13:20:00|49677.2|49627.2|49666.4|49616.4|49681.2|49631.2|49660.9|49610.9|214
1708435500000|2024-02-20 13:25:00|49666|49616|49629.7|49579.7|49676|49626|49629.7|49579.7|294
1708435800000|2024-02-20 13:30:00|49634.5|49584.5|49612.3|49562.3|49643.2|49584.5|49599.6|49545|389
1708436100000|2024-02-20 13:35:00|49617.3|49567.3|49614.2|49564.2|49637.6|49587.6|49607.3|49547.9|211
1708436400000|2024-02-20 13:40:00|49613.7|49563.7|49582.8|49532.8|49613.7|49563.7|49567.7|49517.7|220
1708436700000|2024-02-20 13:45:00|49577.8|49527.8|49562.4|49512.4|49587.8|49537.8|49552.6|49502.6|218
1708437000000|2024-02-20 13:50:00|49560.8|49510.8|49601.4|49521.4|49601.4|49544.2|49557.3|49507.3|286
1708437300000|2024-02-20 13:55:00|49600.6|49520.6|49581.6|49531.6|49600.6|49538.5|49576.6|49516.1|229
1708437600000|2024-02-20 14:00:00|49581.8|49531.8|49592.6|49542.6|49601.7|49551.7|49581.7|49531.7|145
1708437900000|2024-02-20 14:05:00|49592.3|49542.3|49586.1|49536.1|49603.4|49553.4|49578.5|49528.5|151
1708438200000|2024-02-20 14:10:00|49588|49538|49557.9|49507.9|49588.5|49538|49554.4|49504.4|205
1708438500000|2024-02-20 14:15:00|49558.4|49508.4|49567.8|49517.8|49572.5|49522.5|49546.8|49496.8|155
1708438800000|2024-02-20 14:20:00|49566.4|49516.4|49538.1|49488.1|49566.4|49516.4|49531.1|49481.1|149
1708439100000|2024-02-20 14:25:00|49538.4|49488.4|49511.8|49461.8|49543.6|49493.6|49506.5|49456.5|196
1708439400000|2024-02-20 14:30:00|49511.5|49461.5|49482.1|49432.1|49518.9|49467.1|49476.8|49417.6|314
1708439700000|2024-02-20 14:35:00|49487.1|49437.1|49493.2|49443.2|49497.1|49447.1|49477.7|49427.7|166
1708440000000|2024-02-20 14:40:00|49493.5|49443.5|49507|49457|49513.1|49463.1|49492.7|49442.7|244
1708440300000|2024-02-20 14:45:00|49506|49456|49528.2|49478.2|49528.2|49478.2|49502.8|49452.8|236
1708440600000|2024-02-20 14:50:00|49525.5|49475.5|49510.3|49460.3|49530.5|49480.5|49505.5|49455.5|178
1708440900000|2024-02-20 14:55:00|49509.9|49459.9|49500.5|49450.5|49510.4|49460.4|49495.7|49445.7|125
1708441200000|2024-02-20 15:00:00|49500.6|49450.6|49505|49455|49511.5|49461.5|49500.2|49450.2|139
1708441500000|2024-02-20 15:05:00|49506.7|49456.7|49525.3|49475.3|49540.2|49490.2|49505|49455|189
1708441800000|2024-02-20 15:10:00|49525.1|49475.1|49545.5|49495.5|49565.8|49500.5|49520.3|49470.3|109
1708442100000|2024-02-20 15:15:00|49545.3|49495.3|49535.8|49485.8|49555.7|49505.7|49530.7|49480.7|138
1708442400000|2024-02-20 15:20:00|49538.3|49488.3|49540.6|49490.6|49555.8|49495.5|49525.7|49475.4|103
1708442700000|2024-02-20 15:25:00|49540.4|49490.4|49545.3|49495.3|49551.2|49501.2|49534.8|49484.8|141
1708443000000|2024-02-20 15:30:00|49543.5|49493.5|49555.8|49505.8|49560.7|49510.7|49540.4|49490.4|131
1708443300000|2024-02-20 15:35:00|49556.3|49506.3|49558.9|49508.9|49576.3|49526.3|49549|49499|170
1708443600000|2024-02-20 15:40:00|49561.6|49511.6|49576.4|49526.4|49577.8|49527.8|49558.7|49508.7|154
1708443900000|2024-02-20 15:45:00|49575|49525|49560.3|49510.3|49576.4|49526.4|49554.1|49504.1|116
1708444200000|2024-02-20 15:50:00|49560|49510|49553.8|49503.8|49564.7|49514.7|49548.9|49498.9|199
1708444500000|2024-02-20 15:55:00|49554.2|49504.2|49553.3|49503.3|49568.8|49518.8|49538.8|49488.8|172
1708444800000|2024-02-20 16:00:00|49554.7|49504.7|49563.7|49513.7|49568.8|49518.8|49548.7|49498.7|207
1708445100000|2024-02-20 16:05:00|49563.8|49513.8|49568.9|49518.9|49573.8|49523.8|49562.9|49512.9|74
1708445400000|2024-02-20 16:10:00|49571.3|49521.3|49563.7|49513.7|49576.2|49526.2|49558.6|49508.6|143
1708445700000|2024-02-20 16:15:00|49565.1|49515.1|49563.9|49513.9|49566|49516|49553.7|49503.7|63
1708446000000|2024-02-20 16:20:00|49565.6|49515.6|49568.9|49518.9|49571.3|49521.3|49559.7|49509.7|63
1708446300000|2024-02-20 16:25:00|49568.8|49518.8|49564.2|49514.2|49574.2|49524.2|49564|49514|116
1708446600000|2024-02-20 16:30:00|49565.7|49515.7|49567.4|49517.4|49578.7|49528.7|49563.9|49513.9|121
1708446900000|2024-02-20 16:35:00|49565.7|49515.7|49568.3|49518.3|49570.5|49520.5|49563.4|49513.4|69
1708447200000|2024-02-20 16:40:00|49568.4|49518.4|49558.5|49508.5|49571.3|49521.3|49553.5|49503.5|46
1708447500000|2024-02-20 16:45:00|49556.2|49506.2|49554.3|49504.3|49564|49514|49551.5|49501.5|75
1708447800000|2024-02-20 16:50:00|49555.1|49505.1|49532.5|49482.5|49555.1|49505.1|49532.5|49482.5|65
1708448100000|2024-02-20 16:55:00|49530.9|49480.9|49527.1|49477.1|49532.1|49482.1|49517.4|49467.4|93
1708448400000|2024-02-20 17:00:00|49527.7|49477.7|49522.4|49472.4|49532.1|49482.1|49517|49467|84
1708448700000|2024-02-20 17:05:00|49522.8|49472.8|49517.5|49467.5|49532.5|49482.5|49517.5|49467.5|57
1708449000000|2024-02-20 17:10:00|49516.2|49466.2|49496.6|49446.6|49517.4|49467.4|49494.1|49444.1|108
1708449300000|2024-02-20 17:15:00|49495.3|49445.3|49491.6|49441.6|49506.5|49456.5|49491.5|49441.5|91
1708449600000|2024-02-20 17:20:00|49492.3|49442.3|49486.7|49436.7|49501.6|49451.6|49481.7|49431.7|132
1708449900000|2024-02-20 17:25:00|49487.1|49437.1|49476.8|49426.8|49496.9|49446.9|49467.5|49417.5|60
1708450200000|2024-02-20 17:30:00|49477.1|49427.1|49476.9|49426.9|49491.6|49441.6|49475.2|49425.2|104
1708450500000|2024-02-20 17:35:00|49479.3|49429.3|49506.7|49456.7|49506.7|49456.7|49479.3|49429.3|58
1708450800000|2024-02-20 17:40:00|49508.9|49458.9|49492.9|49442.9|49508.9|49458.9|49487.3|49437.3|136
1708451100000|2024-02-20 17:45:00|49493.2|49443.2|49503.4|49453.4|49503.4|49453.4|49491.2|49441.2|62
1708451400000|2024-02-20 17:50:00|49503|49453|49483|49433|49503.4|49453.4|49473.6|49423.6|85
1708451700000|2024-02-20 17:55:00|49478.6|49428.6|49478.7|49428.7|49483.6|49433.6|49452.5|49402.5|117
1708452000000|2024-02-20 18:00:00|49478.5|49428.5|49473.3|49423.3|49488.3|49438.3|49472.1|49422.1|65
1708452300000|2024-02-20 18:05:00|49475.4|49425.4|49494.7|49444.7|49498.3|49448.3|49475.4|49425.4|149
1708452600000|2024-02-20 18:10:00|49493.3|49443.3|49488.2|49438.2|49498.3|49448.3|49483.2|49433.2|102
1708452900000|2024-02-20 18:15:00|49488.3|49438.3|49487.7|49437.7|49498.2|49448.2|49486|49436|114
1708453200000|2024-02-20 18:20:00|49487.6|49437.6|49482.4|49432.4|49487.8|49437.8|49477.4|49427.4|21
1708453500000|2024-02-20 18:25:00|49482.7|49432.7|49477.5|49427.5|49492.5|49442.5|49477.5|49427.5|75
1708453800000|2024-02-20 18:30:00|49478.3|49428.3|49497.5|49447.5|49497.5|49447.5|49478.3|49428.3|86
1708454100000|2024-02-20 18:35:00|49497.3|49447.3|49492.8|49442.8|49500.8|49450.8|49487.4|49437.4|86
1708454400000|2024-02-20 18:40:00|49491.6|49441.6|49493.3|49443.3|49498|49448|49483|49433|139
1708454700000|2024-02-20 18:45:00|49493.5|49443.5|49498.4|49448.4|49498.7|49448.7|49483.3|49433.3|107
1708455000000|2024-02-20 18:50:00|49498.1|49448.1|49493.7|49443.7|49503.5|49453.5|49491.6|49441.6|60
1708455300000|2024-02-20 18:55:00|49493.9|49443.9|49494|49444|49503.7|49453.7|49493.9|49443.9|48
1708455600000|2024-02-20 19:00:00|49494.3|49444.3|49514|49464|49519|49469|49494|49444|148
1708455900000|2024-02-20 19:05:00|49513.8|49463.8|49518.1|49438.1|49533.9|49464|49513.8|49438|110
1708456200000|2024-02-20 19:10:00|49518|49438|49502.2|49422.2|49522.8|49442.8|49498|49418|116
1708456500000|2024-02-20 19:15:00|49500.7|49420.7|49502.3|49422.3|49517.3|49437.3|49497.3|49417.3|134
1708456800000|2024-02-20 19:20:00|49503.9|49423.9|49507.5|49427.5|49517.4|49437.4|49502.3|49422.3|114
1708457100000|2024-02-20 19:25:00|49506.2|49426.2|49507.8|49427.8|49507.8|49427.8|49495.1|49415.1|132
1708457400000|2024-02-20 19:30:00|49505.3|49425.3|49503.3|49423.3|49507.8|49427.8|49493.1|49413.1|103
1708457700000|2024-02-20 19:35:00|49503.6|49423.6|49508.1|49428.1|49509.5|49429.5|49498.7|49418.7|49
1708458000000|2024-02-20 19:40:00|49509.4|49429.4|49517.9|49437.9|49522.2|49442.2|49509.4|49429.4|53
1708458300000|2024-02-20 19:45:00|49519.4|49439.4|49512.8|49432.8|49522.9|49442.9|49512.5|49432.5|76
1708458600000|2024-02-20 19:50:00|49513|49433|49518|49438|49527.8|49447.8|49512.8|49432.8|76
1708458900000|2024-02-20 19:55:00|49518.2|49438.2|49527.8|49447.8|49532.8|49452.8|49517.8|49437.8|67
1708517400000|2024-02-21 12:10:00|49502.2|49422.2|49502|49422|49512.7|49432.7|49492.5|49412.5|159
1708517700000|2024-02-21 12:15:00|49502.3|49422.3|49450.5|49370.5|49504.9|49424.9|49450.5|49370.5|293
1708518000000|2024-02-21 12:20:00|49451.2|49371.2|49466.3|49386.3|49489.3|49409.3|49451.2|49371.2|229
1708518300000|2024-02-21 12:25:00|49466.2|49386.2|49447.9|49367.9|49476.4|49396.4|49431.9|49351.9|204
1708518600000|2024-02-21 12:30:00|49450.7|49370.7|49443.2|49393.2|49456.6|49406.6|49426.6|49370.7|215
1708518900000|2024-02-21 12:35:00|49443.1|49393.1|49444.5|49394.5|49461.9|49411.9|49437.5|49387.5|229
1708519200000|2024-02-21 12:40:00|49444.9|49394.9|49467.2|49417.2|49468.2|49418.2|49442.3|49392.3|175
1708519500000|2024-02-21 12:45:00|49467.1|49417.1|49486.8|49436.8|49492.5|49442.5|49462.2|49412.2|175
1708519800000|2024-02-21 12:50:00|49486.1|49436.1|49481|49431|49491.5|49441.5|49476.4|49426.4|144
1708520100000|2024-02-21 12:55:00|49480.8|49430.8|49462.5|49412.5|49490.9|49440.9|49462.5|49412.5|141
1708520400000|2024-02-21 13:00:00|49461.5|49411.5|49436.8|49386.8|49465.9|49415.9|49426.4|49376.4|246
1708520700000|2024-02-21 13:05:00|49436.5|49386.5|49451.8|49401.8|49459.9|49409.9|49431.7|49381.7|109
1708521000000|2024-02-21 13:10:00|49450.7|49400.7|49421.5|49371.5|49451.9|49401.9|49416.6|49366.6|166
1708521300000|2024-02-21 13:15:00|49421.6|49371.6|49416.8|49366.8|49426.1|49376.1|49406|49356|190
1708521600000|2024-02-21 13:20:00|49416.1|49366.1|49456.2|49406.2|49461|49411|49406|49356|165
1708521900000|2024-02-21 13:25:00|49455.7|49405.7|49461.5|49411.5|49477.5|49427.5|49451.6|49401.6|255
1708522200000|2024-02-21 13:30:00|49463.9|49413.9|49462.5|49412.5|49476.7|49426.7|49456.5|49406.5|242
1708522500000|2024-02-21 13:35:00|49462.6|49412.6|49466.4|49416.4|49476.3|49426.3|49451.6|49401.6|200
1708522800000|2024-02-21 13:40:00|49466.5|49416.5|49456.4|49406.4|49471.4|49421.4|49441.1|49391.1|249
1708523100000|2024-02-21 13:45:00|49456.6|49406.6|49466|49416|49486|49436|49451.5|49401.5|191
1708523400000|2024-02-21 13:50:00|49466.4|49416.4|49476|49426|49500.5|49450.5|49466.4|49416.4|219
1708523700000|2024-02-21 13:55:00|49476.1|49426.1|49482|49432|49496.2|49446.2|49454.7|49404.7|248
1708524000000|2024-02-21 14:00:00|49481.7|49431.7|49477.1|49427.1|49491.9|49441.9|49476.9|49426.9|275
1708524300000|2024-02-21 14:05:00|49478.6|49428.6|49472|49422|49496.9|49446.9|49464.9|49414.9|103
1708524600000|2024-02-21 14:10:00|49470.7|49420.7|49476.5|49426.5|49478.4|49428.4|49456.7|49406.7|185
1708524900000|2024-02-21 14:15:00|49476.8|49426.8|49466.7|49416.7|49501.7|49451.7|49466.7|49416.7|242
1708525200000|2024-02-21 14:20:00|49466.9|49416.9|49476.2|49426.2|49480.3|49430.3|49451.7|49401.7|230
1708525500000|2024-02-21 14:25:00|49476|49426|49481.7|49431.7|49490.6|49440.6|49468.3|49418.3|161
1708525800000|2024-02-21 14:30:00|49481.4|49431.4|49486.8|49436.8|49501.6|49451.6|49471.8|49421.8|294
1708526100000|2024-02-21 14:35:00|49487.1|49437.1|49465.2|49415.2|49491.7|49441.7|49462.4|49412.4|206
1708526400000|2024-02-21 14:40:00|49462.9|49412.9|49457.9|49407.9|49469.2|49419.2|49442.6|49392.6|188
1708526700000|2024-02-21 14:45:00|49457.7|49407.7|49492.9|49442.9|49493.8|49443.8|49452.9|49402.9|198
1708527000000|2024-02-21 14:50:00|49492.7|49442.7|49483|49433|49501.6|49451.6|49482.9|49432.9|282
1708527300000|2024-02-21 14:55:00|49481.3|49431.3|49472.2|49422.2|49487.1|49437.1|49472|49422|185
1708527600000|2024-02-21 15:00:00|49473.5|49423.5|49466.2|49416.2|49486.2|49436.2|49461.3|49411.3|218
1708527900000|2024-02-21 15:05:00|49466.6|49416.6|49467|49417|49471.8|49421.8|49456.9|49406.9|161
1708528200000|2024-02-21 15:10:00|49467.4|49417.4|49457|49407|49468.5|49418.5|49452|49402|189
1708528500000|2024-02-21 15:15:00|49457.2|49407.2|49467|49417|49468|49418|49451.9|49401.9|142
1708528800000|2024-02-21 15:20:00|49468.9|49418.9|49477.1|49427.1|49477.3|49427.3|49461.9|49411.9|135
1708529100000|2024-02-21 15:25:00|49479.5|49429.5|49486.7|49436.7|49492|49442|49479.5|49429.5|134
1708529400000|2024-02-21 15:30:00|49486.9|49436.9|49501.8|49451.8|49503.8|49453.8|49480.6|49430.6|141
1708529700000|2024-02-21 15:35:00|49503.9|49453.9|49487|49437|49512.8|49462.8|49482|49432|258
1708530000000|2024-02-21 15:40:00|49487.1|49437.1|49491.9|49441.9|49496.7|49446.7|49487.1|49437.1|128
1708530300000|2024-02-21 15:45:00|49492.7|49442.7|49503.2|49453.2|49513.2|49463.2|49492|49442|117
1708530600000|2024-02-21 15:50:00|49503.3|49453.3|49535.5|49485.5|49548.2|49498.2|49503.3|49453.3|223
1708530900000|2024-02-21 15:55:00|49538.5|49488.5|49522.9|49472.9|49543.6|49493.6|49518.1|49468.1|270
1708531200000|2024-02-21 16:00:00|49523.1|49473.1|49524.1|49474.1|49538.6|49488.6|49512.3|49462.3|186
1708531500000|2024-02-21 16:05:00|49523.9|49473.9|49487.2|49437.2|49544.2|49494.2|49485.7|49435.7|194
1708531800000|2024-02-21 16:10:00|49487.1|49437.1|49469|49419|49499.1|49449.1|49469|49419|183
1708532100000|2024-02-21 16:15:00|49469.3|49419.3|49457.5|49407.5|49471|49421|49452|49402|184
1708532400000|2024-02-21 16:20:00|49458.1|49408.1|49452.3|49402.3|49459.2|49409.2|49432.7|49382.7|144
1708532700000|2024-02-21 16:25:00|49453.8|49403.8|49472.2|49422.2|49472.3|49422.3|49447.6|49397.6|124
1708533000000|2024-02-21 16:30:00|49470.2|49420.2|49482.3|49432.3|49484.3|49434.3|49462.4|49412.4|70
1708533300000|2024-02-21 16:35:00|49480.6|49430.6|49472.6|49422.6|49487.4|49437.4|49464.9|49414.9|138
1708533600000|2024-02-21 16:40:00|49474.4|49424.4|49463.3|49413.3|49477|49427|49462.8|49412.8|127
1708533900000|2024-02-21 16:45:00|49463.2|49413.2|49448.9|49398.9|49463.5|49413.5|49447.7|49397.7|170
1708534200000|2024-02-21 16:50:00|49447.2|49397.2|49451|49401|49461.3|49411.3|49441.8|49391.8|146
1708534500000|2024-02-21 16:55:00|49451.5|49401.5|49467|49417|49478.3|49428.3|49445.9|49395.9|147
1708534800000|2024-02-21 17:00:00|49467.2|49417.2|49471.6|49421.6|49481.3|49431.3|49465.8|49415.8|152
1708535100000|2024-02-21 17:05:00|49473|49423|49482|49432|49488.5|49438.5|49473|49423|119
1708535400000|2024-02-21 17:10:00|49481.7|49431.7|49496.6|49446.6|49496.7|49446.7|49476.8|49426.8|169
1708535700000|2024-02-21 17:15:00|49498|49448|49496.6|49446.6|49506.5|49456.5|49491.5|49441.5|141
1708536000000|2024-02-21 17:20:00|49496.9|49446.9|49501.9|49451.9|49511.8|49461.8|49491.6|49441.6|147
1708536300000|2024-02-21 17:25:00|49501.6|49451.6|49486.9|49436.9|49508.3|49458.3|49481.9|49431.9|119
1708536600000|2024-02-21 17:30:00|49485.6|49435.6|49501.9|49451.9|49504|49454|49471.9|49421.9|181
1708536900000|2024-02-21 17:35:00|49501.5|49451.5|49517.3|49467.3|49527.2|49477.2|49497|49447|112
1708537200000|2024-02-21 17:40:00|49517.2|49467.2|49514.5|49464.5|49522.5|49472.5|49507.7|49457.7|190
1708537500000|2024-02-21 17:45:00|49514.3|49464.3|49517.6|49467.6|49521.8|49471.8|49507.8|49457.8|116
1708537800000|2024-02-21 17:50:00|49516.9|49466.9|49538.5|49488.5|49557.7|49507.7|49513|49463|248
1708538100000|2024-02-21 17:55:00|49538.4|49488.4|49568|49518|49573.4|49523.4|49538.1|49488.1|163
1708538400000|2024-02-21 18:00:00|49569.6|49519.6|49572.1|49522.1|49626.5|49576.5|49565.3|49515.3|346
1708538700000|2024-02-21 18:05:00|49571.9|49521.9|49581.8|49531.8|49600.7|49550.7|49567.1|49517.1|259
1708539000000|2024-02-21 18:10:00|49582.1|49532.1|49581.1|49531.1|49587.1|49537.1|49565.2|49515.2|222
1708539300000|2024-02-21 18:15:00|49580.7|49530.7|49570.7|49520.7|49581.9|49531.9|49562.5|49512.5|193
1708539600000|2024-02-21 18:20:00|49570.4|49520.4|49557.8|49507.8|49578|49528|49552.8|49502.8|107
1708539900000|2024-02-21 18:25:00|49558|49508|49562.8|49512.8|49564.1|49514.1|49557.7|49507.7|75
1708540200000|2024-02-21 18:30:00|49561|49511|49588|49538|49593|49543|49551|49501|209
1708540500000|2024-02-21 18:35:00|49587.9|49537.9|49602.3|49552.3|49603.1|49553.1|49582.6|49532.6|196
1708540800000|2024-02-21 18:40:00|49602|49552|49594.2|49544.2|49603.2|49553.2|49583.8|49533.8|157
1708541100000|2024-02-21 18:45:00|49594.6|49544.6|49589.6|49539.6|49608.9|49558.9|49584|49534|175
1708541400000|2024-02-21 18:50:00|49589.9|49539.9|49603.9|49553.9|49604.2|49554.2|49579.3|49529.3|111
1708541700000|2024-02-21 18:55:00|49605.5|49555.5|49628.8|49546.8|49638.6|49572.6|49594.1|49540.5|206
1708542000000|2024-02-21 19:00:00|49634.1|49552.1|49577.5|49527.5|49658.6|49578.6|49544.5|49494.5|616
1708542300000|2024-02-21 19:05:00|49578.7|49528.7|49602.6|49522.6|49607|49529.2|49577|49502.2|403
1708542600000|2024-02-21 19:10:00|49604.9|49524.9|49582.5|49502.5|49604.9|49524.9|49570.1|49490.1|359
1708542900000|2024-02-21 19:15:00|49582.8|49502.8|49591.8|49511.8|49595|49515|49576.2|49496.2|333
1708543200000|2024-02-21 19:20:00|49591.5|49511.5|49602.4|49522.4|49607.4|49527.4|49582.5|49502.5|231
1708543500000|2024-02-21 19:25:00|49602.2|49522.2|49597.6|49517.6|49603.2|49523.2|49587.5|49507.5|237
1708543800000|2024-02-21 19:30:00|49597.4|49517.4|49602.7|49522.7|49603.3|49523.3|49592.5|49512.5|194
1708544100000|2024-02-21 19:35:00|49601.9|49521.9|49611.4|49531.4|49613.2|49533.2|49597.6|49517.6|167
1708544400000|2024-02-21 19:40:00|49611.6|49531.6|49603.8|49523.8|49613.2|49533.2|49603.2|49523.2|168
1708544700000|2024-02-21 19:45:00|49603.7|49523.7|49598.1|49518.1|49613.2|49533.2|49593.2|49513.2|160
1708545000000|2024-02-21 19:50:00|49598|49518|49582.9|49502.9|49598.1|49518.1|49582.8|49502.8|111
1708545300000|2024-02-21 19:55:00|49581.7|49501.7|49578.7|49498.7|49583.3|49503.3|49568.1|49488.1|170
1708603800000|2024-02-22 12:10:00|49446.3|49342.3|49445.9|49341.9|49460.5|49356.5|49435.4|49331.4|233
1708604100000|2024-02-22 12:15:00|49446.5|49342.5|49475.3|49380.7|49494.9|49394.6|49446.5|49342.5|209
1708604400000|2024-02-22 12:20:00|49475.2|49380.8|49489.8|49409.8|49510|49430|49458.2|49378.2|325
1708604700000|2024-02-22 12:25:00|49489.3|49409.3|49493.4|49413.4|49494.8|49414.8|49478.7|49398.7|202
1708605000000|2024-02-22 12:30:00|49493.6|49413.6|49485.6|49435.6|49508|49449.6|49478.2|49413.6|260
1708605300000|2024-02-22 12:35:00|49487.7|49437.7|49517.8|49467.8|49522.8|49472.8|49478.2|49428.2|283
1708605600000|2024-02-22 12:40:00|49519.2|49469.2|49522.5|49472.5|49537.9|49487.9|49507.9|49457.9|252
1708605900000|2024-02-22 12:45:00|49522.7|49472.7|49516|49466|49533.5|49483.5|49511.6|49461.6|232
1708606200000|2024-02-22 12:50:00|49513.3|49463.3|49506|49456|49519.4|49469.4|49496.5|49446.5|125
1708606500000|2024-02-22 12:55:00|49505.8|49455.8|49507.7|49457.7|49542.8|49492.8|49495.5|49445.5|218
1708606800000|2024-02-22 13:00:00|49507.6|49457.6|49535.7|49485.7|49540.3|49490.3|49502.7|49440.3|221
1708607100000|2024-02-22 13:05:00|49535.6|49485.6|49535.7|49485.7|49544.3|49494.3|49520.8|49470.8|192
1708607400000|2024-02-22 13:10:00|49535.1|49485.1|49545.3|49495.3|49546.1|49496.1|49525.8|49475.8|258
1708607700000|2024-02-22 13:15:00|49544.8|49494.8|49540.7|49490.7|49550.8|49500.8|49535.6|49485.6|238
1708608000000|2024-02-22 13:20:00|49541.4|49491.4|49572.8|49522.8|49577.8|49527.8|49540.4|49490.4|215
1708608300000|2024-02-22 13:25:00|49573|49523|49571|49491|49573|49523|49552.3|49489.7|220
1708608600000|2024-02-22 13:30:00|49581.2|49501.2|49582.8|49532.8|49630.7|49550.7|49534.5|49482.1|600
1708608900000|2024-02-22 13:35:00|49582.2|49532.2|49605.4|49555.4|49610.1|49560.1|49567.2|49517.2|428
1708609200000|2024-02-22 13:40:00|49603.8|49553.8|49599.1|49549.1|49615.5|49565.5|49589|49539|310
1708609500000|2024-02-22 13:45:00|49599.3|49549.3|49590.1|49540.1|49600.4|49550.4|49575.2|49525.2|297
1708609800000|2024-02-22 13:50:00|49590.4|49540.4|49622.3|49572.3|49628.1|49578.1|49589.7|49539.7|249
1708610100000|2024-02-22 13:55:00|49622.2|49572.2|49612.3|49562.3|49628.7|49578.7|49604.9|49554.9|243
1708610400000|2024-02-22 14:00:00|49612.1|49562.1|49607.3|49557.3|49627.3|49577.3|49596.1|49546.1|275
1708610700000|2024-02-22 14:05:00|49607.4|49557.4|49620.7|49570.7|49627.3|49577.3|49604.8|49554.8|152
1708611000000|2024-02-22 14:10:00|49620.3|49570.3|49627.1|49577.1|49655.3|49605.3|49610|49560|203
1708611300000|2024-02-22 14:15:00|49628|49578|49670.4|49620.4|49700.2|49650.2|49628|49578|307
1708611600000|2024-02-22 14:20:00|49670.8|49620.8|49696.1|49646.1|49703.4|49653.4|49665.5|49615.5|291
1708611900000|2024-02-22 14:25:00|49696|49646|49683.9|49633.9|49708.1|49658.1|49675.9|49625.9|230
1708612200000|2024-02-22 14:30:00|49688|49638|49687.7|49637.7|49698|49648|49674.3|49624.3|334
1708612500000|2024-02-22 14:35:00|49688.3|49638.3|49670.8|49620.8|49693|49643|49660.9|49610.9|277
1708612800000|2024-02-22 14:40:00|49671.1|49621.1|49705.7|49625|49707|49645.2|49671.1|49610.5|314
1708613100000|2024-02-22 14:45:00|49704.6|49624.4|49645.4|49595.4|49704.6|49624.4|49610|49560|577
1708613400000|2024-02-22 14:50:00|49644.3|49594.3|49637.7|49587.7|49662.7|49612.7|49599.9|49549.9|460
1708613700000|2024-02-22 14:55:00|49636.1|49586.1|49625.7|49575.7|49641.2|49591.2|49616.1|49566.1|324
1708614000000|2024-02-22 15:00:00|49624.3|49574.3|49660.4|49610.4|49673|49623|49624.3|49574.3|469
1708614300000|2024-02-22 15:05:00|49660.6|49610.6|49661.5|49611.5|49668.6|49618.6|49646.9|49596.9|277
1708614600000|2024-02-22 15:10:00|49661.4|49611.4|49606.2|49556.2|49661.5|49611.5|49596.8|49546.8|318
1708614900000|2024-02-22 15:15:00|49607.2|49557.2|49637|49587|49643.5|49593.5|49600|49550|321
1708615200000|2024-02-22 15:20:00|49639.3|49589.3|49623.6|49573.6|49651.7|49601.7|49620.4|49567.9|321
1708615500000|2024-02-22 15:25:00|49624|49574|49661.4|49611.4|49661.4|49611.4|49617.1|49567.1|246
1708615800000|2024-02-22 15:30:00|49661.3|49611.3|49631.8|49581.8|49664.8|49614.8|49630.6|49580.6|281
1708616100000|2024-02-22 15:35:00|49632.4|49582.4|49642.2|49592.2|49647.1|49597.1|49626.7|49576.7|226
1708616400000|2024-02-22 15:40:00|49638.6|49588.6|49641.6|49591.6|49646.4|49596.4|49627.4|49577.4|220
1708616700000|2024-02-22 15:45:00|49641.7|49591.7|49652.8|49602.8|49652.8|49602.8|49632|49582|210
1708617000000|2024-02-22 15:50:00|49652.7|49602.7|49642.4|49592.4|49657.4|49607.4|49642.4|49592.4|149
1708617300000|2024-02-22 15:55:00|49642.1|49592.1|49642.1|49592.1|49647.3|49597.3|49632.1|49582.1|265
1708617600000|2024-02-22 16:00:00|49642|49592|49632.5|49582.5|49644.2|49594.2|49622.3|49572.3|200
1708617900000|2024-02-22 16:05:00|49632|49582|49622.2|49572.2|49642.3|49592.3|49617.5|49567.5|195
1708618200000|2024-02-22 16:10:00|49620.8|49570.8|49626.9|49576.9|49627.5|49577.5|49612|49562|160
1708618500000|2024-02-22 16:15:00|49622.3|49572.3|49632|49582|49634.9|49584.9|49621.5|49571.5|206
1708618800000|2024-02-22 16:20:00|49631.6|49581.6|49627.1|49577.1|49637|49587|49627.1|49577.1|190
1708619100000|2024-02-22 16:25:00|49627.4|49577.4|49636.8|49586.8|49638.3|49588.3|49623.8|49573.8|55
1708619400000|2024-02-22 16:30:00|49636.7|49586.7|49632.5|49582.5|49642|49592|49630.3|49580.3|101
1708619700000|2024-02-22 16:35:00|49634.2|49584.2|49622.4|49572.4|49637.4|49587.4|49622.4|49572.4|123
1708620000000|2024-02-22 16:40:00|49622.6|49572.6|49612.1|49562.1|49622.6|49572.6|49610.7|49560.7|53
1708620300000|2024-02-22 16:45:00|49610.5|49560.5|49607.5|49557.5|49617.4|49567.4|49586.3|49536.3|148
1708620600000|2024-02-22 16:50:00|49607.2|49557.2|49597.9|49547.9|49612.8|49562.8|49590.5|49540.5|232
1708620900000|2024-02-22 16:55:00|49596.6|49546.6|49607.9|49557.9|49613|49563|49592.7|49542.7|125
1708621200000|2024-02-22 17:00:00|49608.7|49558.7|49622.2|49572.2|49627.5|49577.5|49607.9|49557.9|178
1708621500000|2024-02-22 17:05:00|49623.6|49573.6|49633.5|49583.5|49638.8|49588.8|49612.5|49562.5|202
1708621800000|2024-02-22 17:10:00|49633.7|49583.7|49638|49588|49639.9|49589.9|49627.6|49577.6|86
1708622100000|2024-02-22 17:15:00|49638.1|49588.1|49637.8|49587.8|49642.7|49592.7|49627.7|49577.7|151
1708622400000|2024-02-22 17:20:00|49637.9|49587.9|49633|49583|49637.9|49587.9|49627.8|49577.8|75
1708622700000|2024-02-22 17:25:00|49633.5|49583.5|49623|49573|49638|49588|49618|49568|53
1708623000000|2024-02-22 17:30:00|49622.6|49572.6|49632.6|49582.6|49632.7|49582.7|49617.8|49567.8|107
1708623300000|2024-02-22 17:35:00|49634.2|49584.2|49632.8|49582.8|49639.2|49589.2|49632.4|49582.4|44
1708623600000|2024-02-22 17:40:00|49634.2|49584.2|49637.8|49587.8|49647.9|49597.9|49632.8|49582.8|123
1708623900000|2024-02-22 17:45:00|49637.6|49587.6|49637.3|49587.3|49642.4|49592.4|49635.6|49585.6|74
1708624200000|2024-02-22 17:50:00|49638.6|49588.6|49672.1|49622.1|49684.5|49634.5|49638.6|49588.6|176
1708624500000|2024-02-22 17:55:00|49670.9|49620.9|49662.2|49612.2|49682|49632|49657.4|49607.4|98
1708624800000|2024-02-22 18:00:00|49662.4|49612.4|49667.5|49617.5|49678.8|49628.8|49660.4|49610.4|156
1708625100000|2024-02-22 18:05:00|49666.7|49616.7|49677.3|49627.3|49687.3|49637.3|49662.6|49612.6|106
1708625400000|2024-02-22 18:10:00|49679.2|49629.2|49685.7|49635.7|49702.2|49652.2|49667.3|49617.3|146
1708625700000|2024-02-22 18:15:00|49682.1|49632.1|49682.3|49632.3|49686.5|49636.5|49662.3|49612.3|96
1708626000000|2024-02-22 18:20:00|49683.6|49633.6|49662.4|49612.4|49688.9|49638.9|49662.3|49612.3|160
1708626300000|2024-02-22 18:25:00|49662.8|49612.8|49652.7|49602.7|49666.1|49616.1|49647.8|49597.8|106
1708626600000|2024-02-22 18:30:00|49653.2|49603.2|49673|49623|49687.9|49637.9|49653.2|49603.2|151
1708626900000|2024-02-22 18:35:00|49672.6|49622.6|49663.2|49613.2|49678.1|49628.1|49658.2|49608.2|97
1708627200000|2024-02-22 18:40:00|49663.6|49613.6|49678.3|49628.3|49678.5|49628.5|49662|49612|105
1708627500000|2024-02-22 18:45:00|49676.6|49626.6|49693.3|49643.3|49694.1|49644.1|49676.6|49626.6|109
1708627800000|2024-02-22 18:50:00|49693.1|49643.1|49688.1|49638.1|49703.2|49653.2|49688.1|49638.1|77
1708628100000|2024-02-22 18:55:00|49686.8|49636.8|49683.1|49633.1|49688.2|49638.2|49673.1|49623.1|125
1708628400000|2024-02-22 19:00:00|49683|49633|49692.1|49642.1|49693.6|49643.6|49678|49628|89
1708628700000|2024-02-22 19:05:00|49692.3|49642.3|49703|49623|49713|49648|49692.2|49613|151
1708629000000|2024-02-22 19:10:00|49703.3|49623.3|49707.9|49627.9|49713|49633|49703|49623|80
1708629300000|2024-02-22 19:15:00|49708.4|49628.4|49708.1|49628.1|49718.2|49638.2|49705.9|49625.9|65
1708629600000|2024-02-22 19:20:00|49708.3|49628.3|49708.4|49628.4|49722.9|49642.9|49708.2|49628.2|60
1708629900000|2024-02-22 19:25:00|49708.8|49628.8|49708.7|49628.7|49713.5|49633.5|49698.7|49618.7|108
1708630200000|2024-02-22 19:30:00|49708.3|49628.3|49708.3|49628.3|49713.7|49633.7|49703.6|49623.6|81
1708630500000|2024-02-22 19:35:00|49708.7|49628.7|49718.2|49638.2|49723.3|49643.3|49708.3|49628.3|61
1708630800000|2024-02-22 19:40:00|49719.6|49639.6|49747.6|49667.6|49750.4|49670.4|49719.6|49639.6|92
1708631100000|2024-02-22 19:45:00|49747.2|49667.2|49732.1|49652.1|49747.6|49667.6|49727.7|49647.7|155
1708631400000|2024-02-22 19:50:00|49732.4|49652.4|49722.9|49642.9|49734.3|49654.3|49722.9|49642.9|60
1708631700000|2024-02-22 19:55:00|49723.2|49643.2|49733|49653|49738|49658|49723|49643|54
1708690200000|2024-02-23 12:10:00|49871.2|49791.2|49860.6|49780.6|49872.6|49792.6|49815.7|49735.7|204
1708690500000|2024-02-23 12:15:00|49862|49782|49842.9|49762.9|49890.3|49810.3|49829.9|49749.9|289
1708690800000|2024-02-23 12:20:00|49844.1|49764.1|49888.6|49808.6|49890.8|49810.8|49837.9|49757.9|350
1708691100000|2024-02-23 12:25:00|49888.5|49808.5|49899.3|49819.3|49914.2|49834.2|49846.9|49766.9|417
1708691400000|2024-02-23 12:30:00|49899.4|49819.4|49836.3|49786.3|49899.4|49826.8|49834.5|49772.9|354
1708691700000|2024-02-23 12:35:00|49836.5|49786.5|49819.4|49769.4|49847.2|49792.5|49814.4|49752.5|261
1708692000000|2024-02-23 12:40:00|49818.9|49768.9|49832.9|49782.9|49833.3|49783.3|49804|49744.7|151
1708692300000|2024-02-23 12:45:00|49833.1|49783.1|49843.8|49793.8|49863.3|49813.3|49833.1|49783.1|173
1708692600000|2024-02-23 12:50:00|49843.3|49793.3|49865.4|49815.4|49865.8|49815.8|49833.6|49783.6|263
1708692900000|2024-02-23 12:55:00|49862.5|49812.5|49861.5|49811.5|49866.7|49816.7|49846.5|49796.5|171
1708693200000|2024-02-23 13:00:00|49862|49812|49897|49847|49922.5|49862.2|49861.5|49811.5|377
1708693500000|2024-02-23 13:05:00|49898.3|49848.3|49882.1|49832.1|49919.3|49869.3|49879.9|49829.9|326
1708693800000|2024-02-23 13:10:00|49882.3|49832.3|49863.1|49813.1|49891.5|49841.5|49853.2|49797.7|209
1708694100000|2024-02-23 13:15:00|49864.6|49814.6|49868.3|49818.3|49874.7|49824.7|49848.3|49798.3|176
1708694400000|2024-02-23 13:20:00|49867.3|49817.3|49888.4|49838.4|49893.4|49843.4|49853.4|49803.4|230
1708694700000|2024-02-23 13:25:00|49889.9|49839.9|49937.4|49887.4|49945.7|49893.6|49878.5|49828.5|225
1708695000000|2024-02-23 13:30:00|49936.7|49886.7|49938|49888|49961.6|49910.6|49918.4|49858.2|311
1708695300000|2024-02-23 13:35:00|49936.7|49886.7|49963.2|49913.2|50003|49943.1|49928.1|49878.1|296
1708695600000|2024-02-23 13:40:00|49962.6|49912.6|49983.1|49933.1|49993.2|49943.2|49958.3|49908.3|251
1708695900000|2024-02-23 13:45:00|49983.5|49933.5|49973|49923|49995.4|49934.3|49968.1|49915.4|230
1708696200000|2024-02-23 13:50:00|49971.2|49921.2|49977.7|49927.7|49989|49939|49961.3|49911.3|218
1708696500000|2024-02-23 13:55:00|49979.2|49929.2|49998|49948|50024.1|49967.3|49972.7|49922.7|328
1708696800000|2024-02-23 14:00:00|49998.2|49948.2|49998.4|49948.4|50023|49973|49997.9|49947.9|257
1708697100000|2024-02-23 14:05:00|49998.1|49948.1|50013|49963|50018|49968|49988.7|49938.7|134
1708697400000|2024-02-23 14:10:00|50014.5|49964.5|50050.1|50000.1|50076.1|50023.4|50014.5|49964.5|316
1708697700000|2024-02-23 14:15:00|50051.8|50001.8|50093.8|50043.8|50111.3|50061.3|50030.3|49980.3|252
1708698000000|2024-02-23 14:20:00|50094.5|50044.5|50040.9|49990.9|50095|50045|50029.7|49977.1|349
1708698300000|2024-02-23 14:25:00|50040.6|49990.6|50036.2|49986.2|50047.9|49997.9|50026|49976|226
1708698600000|2024-02-23 14:30:00|50036|49986|50050.9|50000.9|50061.3|50011.3|50026.1|49976.1|195
1708698900000|2024-02-23 14:35:00|50050.3|50000.3|50096.4|50046.4|50102.8|50052.8|50046.1|49996.1|180
1708699200000|2024-02-23 14:40:00|50098.2|50048.2|50091.4|50041.4|50103.2|50053.2|50081.2|50031.2|202
1708699500000|2024-02-23 14:45:00|50089.4|50039.4|50077|50027|50096.5|50046.5|50066.6|50016.6|173
1708699800000|2024-02-23 14:50:00|50076.8|50026.8|50087.4|50037.4|50106.8|50056.8|50076.8|50026.8|209
1708700100000|2024-02-23 14:55:00|50086.2|50036.2|50151.1|50101.1|50156.1|50106.1|50075.8|50025.8|202
1708700400000|2024-02-23 15:00:00|50151.3|50101.3|50150.8|50100.8|50161.1|50111.1|50141|50091|328
1708700700000|2024-02-23 15:05:00|50151|50101|50146|50096|50170.9|50120.9|50136|50086|245
1708701000000|2024-02-23 15:10:00|50146.7|50096.7|50116.3|50066.3|50158.3|50108.3|50111.5|50061.5|182
1708701300000|2024-02-23 15:15:00|50115.9|50065.9|50085.1|50035.1|50126.3|50076.3|50080.5|50030.5|168
1708701600000|2024-02-23 15:20:00|50085.3|50035.3|50095.9|50045.9|50106|50056|50075.6|50025.6|221
1708701900000|2024-02-23 15:25:00|50090.9|50040.9|50106.1|50056.1|50106.1|50056.1|50086|50036|122
1708702200000|2024-02-23 15:30:00|50108|50058|50068.6|50018.6|50123.2|50073.2|50061|50011|202
1708702500000|2024-02-23 15:35:00|50068.8|50018.8|50095.8|50045.8|50095.9|50045.9|50068.8|50018.8|188
1708702800000|2024-02-23 15:40:00|50094.9|50044.9|50061.7|50011.7|50094.9|50044.9|50061|50011|175
1708703100000|2024-02-23 15:45:00|50061.4|50011.4|50081.9|50031.9|50090.8|50040.8|50061|50006.4|168
1708703400000|2024-02-23 15:50:00|50081|50031|50087|50007|50101.9|50031|50076|50004.5|107
1708703700000|2024-02-23 15:55:00|50086.9|50006.9|50136.9|50056.9|50136.9|50056.9|50077|49997|240
1708704000000|2024-02-23 16:00:00|50138.2|50058.2|50107.3|50027.3|50141.8|50061.8|50107.2|50027.2|251
1708704300000|2024-02-23 16:05:00|50107.5|50027.5|50090.5|50010.5|50127.2|50047.2|50082.2|50002.2|256
1708704600000|2024-02-23 16:10:00|50087.3|50007.3|50102.5|50022.5|50107.5|50027.5|50085.4|50005.4|137
1708704900000|2024-02-23 16:15:00|50102.3|50022.3|50082.5|50032.5|50102.3|50032.5|50082.5|50007.5|106
1708705200000|2024-02-23 16:20:00|50077.5|50027.5|50072.6|50022.6|50077.6|50027.6|50062.6|50012.6|128
1708705500000|2024-02-23 16:25:00|50072.2|50022.2|50052.4|50002.4|50087.3|50037.3|50052.4|50002.4|177
1708705800000|2024-02-23 16:30:00|50052.5|50002.5|50026.8|49976.8|50053.1|50003.1|50017.1|49967.1|210
1708706100000|2024-02-23 16:35:00|50028.5|49978.5|50017.5|49967.5|50036.8|49986.8|50015.1|49965.1|126
1708706400000|2024-02-23 16:40:00|50017.3|49967.3|50011.8|49961.8|50021.8|49971.8|50001.9|49951.9|149
1708706700000|2024-02-23 16:45:00|50011.6|49961.6|50006.6|49956.6|50016.7|49966.7|50006.6|49956.6|84
1708707000000|2024-02-23 16:50:00|50006.9|49956.9|49972|49922|50016.6|49966.6|49971.8|49921.8|126
1708707300000|2024-02-23 16:55:00|49976.4|49926.4|49961.3|49911.3|49981.4|49931.4|49941.3|49891.3|150
1708707600000|2024-02-23 17:00:00|49960.1|49910.1|49986.4|49936.4|49991.2|49941.2|49956.2|49906.2|164
1708707900000|2024-02-23 17:05:00|49988.1|49938.1|50006.2|49956.2|50006.3|49956.3|49988.1|49938.1|194
1708708200000|2024-02-23 17:10:00|50007.9|49957.9|50006.2|49956.2|50016.2|49966.2|50000.8|49950.8|142
1708708500000|2024-02-23 17:15:00|50005|49955|50031.3|49981.3|50031.5|49981.5|50001.7|49951.7|119
1708708800000|2024-02-23 17:20:00|50031|49981|50036.6|49986.6|50046.4|49996.4|50021.3|49971.3|204
1708709100000|2024-02-23 17:25:00|50036.3|49986.3|50032.1|49982.1|50037.7|49987.7|50031.8|49981.8|62
1708709400000|2024-02-23 17:30:00|50033.6|49983.6|50022|49972|50042|49992|50022|49972|71
1708709700000|2024-02-23 17:35:00|50022.1|49972.1|49991.9|49941.9|50022.4|49972.4|49991.9|49941.9|118
1708710000000|2024-02-23 17:40:00|49993.8|49943.8|49991.4|49941.4|50006.1|49956.1|49986.9|49936.9|81
1708710300000|2024-02-23 17:45:00|49991.6|49941.6|50006.7|49956.7|50012.5|49962.5|49986.8|49936.8|120
1708710600000|2024-02-23 17:50:00|50008.2|49958.2|50012.8|49962.8|50018.7|49968.7|50005.9|49955.9|114
1708710900000|2024-02-23 17:55:00|50016.7|49966.7|50021.3|49971.3|50021.9|49971.9|50010.5|49960.5|92
1708711200000|2024-02-23 18:00:00|50021.4|49971.4|50021.2|49971.2|50026.4|49976.4|50001.3|49951.3|65
1708711500000|2024-02-23 18:05:00|50021.6|49971.6|50031.4|49981.4|50036.5|49986.5|50021.2|49971.2|88
1708711800000|2024-02-23 18:10:00|50032|49982|50027.1|49977.1|50035.9|49985.9|50026.5|49976.5|82
1708712100000|2024-02-23 18:15:00|50028.9|49978.9|50047.3|49997.3|50052.2|50002.2|50027.1|49977.1|67
1708712400000|2024-02-23 18:20:00|50047.1|49997.1|50073.3|50023.3|50075.9|50025.9|50045.7|49995.7|87
1708712700000|2024-02-23 18:25:00|50071.9|50021.9|50061.9|50011.9|50093.3|50043.3|50059.8|50009.8|129
1708713000000|2024-02-23 18:30:00|50063.4|50013.4|50076.8|50026.8|50087|50037|50062.2|50012.2|195
1708713300000|2024-02-23 18:35:00|50077|50027|50067|50017|50078.3|50028.3|50064.3|50014.3|63
1708713600000|2024-02-23 18:40:00|50069|50019|50081.6|50031.6|50086.5|50036.5|50066.9|50016.9|85
1708713900000|2024-02-23 18:45:00|50081.4|50031.4|50062.1|50012.1|50081.8|50031.8|50061.7|50011.7|132
1708714200000|2024-02-23 18:50:00|50062.5|50012.5|50076.9|50026.9|50086.9|50036.9|50051.9|50001.9|116
1708714500000|2024-02-23 18:55:00|50079.5|50029.5|50072.1|50022.1|50093.6|50043.6|50069.9|50019.9|70
1708714800000|2024-02-23 19:00:00|50072.3|50022.3|50073.3|50023.3|50078.2|50028.2|50071.1|50021.1|127
1708715100000|2024-02-23 19:05:00|50070.9|50020.9|50095.6|50015.6|50097.5|50020.9|50070.9|50002.1|92
1708715400000|2024-02-23 19:10:00|50095.2|50015.2|50095.7|50015.7|50100.8|50020.8|50090.5|50010.5|78
1708715700000|2024-02-23 19:15:00|50096|50016|50101|50021|50110.8|50030.8|50095.8|50015.8|78
1708716000000|2024-02-23 19:20:00|50100.6|50020.6|50101.2|50021.2|50106.8|50026.8|50086.4|50006.4|81
1708716300000|2024-02-23 19:25:00|50100.8|50020.8|50096.8|50016.8|50106.5|50026.5|50096.1|50016.1|69
1708716600000|2024-02-23 19:30:00|50097.1|50017.1|50097|50017|50100|50020|50090.8|50010.8|95
1708716900000|2024-02-23 19:35:00|50096.9|50016.9|50126.8|50046.8|50127.1|50047.1|50096.1|50016.1|85
1708717200000|2024-02-23 19:40:00|50124.4|50044.4|50142.5|50062.5|50152.3|50072.3|50119.6|50039.6|88
1708717500000|2024-02-23 19:45:00|50142.7|50062.7|50158|50078|50158|50078|50142.5|50062.5|69
1708717800000|2024-02-23 19:50:00|50159.4|50079.4|50147.8|50067.8|50167.7|50087.7|50147.8|50067.8|93
1708718100000|2024-02-23 19:55:00|50148.6|50068.6|50142.4|50062.4|50152.9|50072.9|50137.5|50057.5|100
1708949400000|2024-02-26 12:10:00|50090.7|50005.6|50087.9|50007.6|50100.2|50019|50079.6|49999.1|167
1708949700000|2024-02-26 12:15:00|50088|50008|50048.9|49968.9|50093.3|50013|50042.9|49961.2|200
1708950000000|2024-02-26 12:20:00|50047.2|49967.2|50073.6|49993.6|50078.5|49998.5|50047.2|49967.2|129
1708950300000|2024-02-26 12:25:00|50073.7|49993.7|50048.5|49968.5|50075.3|49995.3|50038.8|49958.8|167
1708950600000|2024-02-26 12:30:00|50051.6|49971.6|50012.1|49962.1|50051.6|49980.4|50010.8|49960.8|181
1708950900000|2024-02-26 12:35:00|50012|49962|50026.4|49976.4|50031.6|49976.6|49994.4|49944.4|187
1708951200000|2024-02-26 12:40:00|50028.7|49978.7|50010.9|49960.9|50046.3|49996.3|50010.9|49960.9|133
1708951500000|2024-02-26 12:45:00|50009.6|49959.6|50023.6|49973.6|50031.1|49981.1|50008|49958|182
1708951800000|2024-02-26 12:50:00|50023.4|49973.4|50040|49990|50055.1|50005.1|50014|49964|179
1708952100000|2024-02-26 12:55:00|50038.7|49988.7|50070.2|50020.2|50075|50025|50038.7|49988.7|157
1708952400000|2024-02-26 13:00:00|50071.1|50021.1|50090.8|50040.8|50095.7|50045.7|50066.7|50012.4|307
1708952700000|2024-02-26 13:05:00|50090.6|50040.6|50062.2|50012.2|50092.3|50042.3|50056.7|50006.7|198
1708953000000|2024-02-26 13:10:00|50062.5|50012.5|50102|50052|50104.5|50054.5|50061.9|50011.9|133
1708953300000|2024-02-26 13:15:00|50100.5|50050.5|50101.8|50051.8|50106.9|50056.9|50092.1|50042.1|172
1708953600000|2024-02-26 13:20:00|50103.5|50053.5|50110.5|50060.5|50112.3|50062.3|50092|50042|113
1708953900000|2024-02-26 13:25:00|50111.4|50061.4|50147.5|50097.5|50157|50107|50107.2|50057.2|261
1708954200000|2024-02-26 13:30:00|50147.7|50097.7|50152.5|50102.5|50160.5|50102.7|50137.6|50072.8|238
1708954500000|2024-02-26 13:35:00|50152.3|50102.3|50112.4|50062.4|50157.6|50107.6|50105.3|50055.3|224
1708954800000|2024-02-26 13:40:00|50111.1|50061.1|50085.9|50035.9|50111.1|50061.1|50080.9|50024.1|274
1708955100000|2024-02-26 13:45:00|50085.7|50035.7|50066.4|50016.4|50093.7|50043.7|50061.7|50011.7|260
1708955400000|2024-02-26 13:50:00|50066.2|50016.2|50071.2|50021.2|50076.3|50026.3|50056.2|50006.2|175
1708955700000|2024-02-26 13:55:00|50069.7|50019.7|50054.1|50004.1|50071.1|50021.1|50039.8|49989.8|186
1708956000000|2024-02-26 14:00:00|50053.3|50003.3|50051.7|50001.7|50086.2|50026.2|50049.7|49999.7|224
1708956300000|2024-02-26 14:05:00|50051.5|50001.5|50056.4|50006.4|50059.4|50009.4|50034.7|49984.7|137
1708956600000|2024-02-26 14:10:00|50056.2|50006.2|50101.5|50051.5|50108.1|50058.1|50041.5|49991.5|220
1708956900000|2024-02-26 14:15:00|50101.3|50051.3|50072.6|50022.6|50101.3|50051.3|50061.6|50011.6|217
1708957200000|2024-02-26 14:20:00|50071.9|50021.9|49980.9|49930.9|50076.2|50026.2|49966.5|49916.5|325
1708957500000|2024-02-26 14:25:00|49981|49931|49974.6|49924.6|49986.6|49935.8|49953.4|49901.6|356
1708957800000|2024-02-26 14:30:00|49974.3|49924.3|49954.3|49904.3|49994.4|49944.4|49944.4|49894.4|357
1708958100000|2024-02-26 14:35:00|49954.1|49904.1|49919.2|49869.2|49954.4|49904.4|49904.6|49854.6|317
1708958400000|2024-02-26 14:40:00|49919.4|49869.4|49938.6|49888.6|49939.6|49889.6|49909.2|49859.2|314
1708958700000|2024-02-26 14:45:00|49939.5|49889.5|49938.1|49888.1|49945|49895|49924.6|49874.6|222
1708959000000|2024-02-26 14:50:00|49940|49890|49960|49910|49960|49910|49925|49875|203
1708959300000|2024-02-26 14:55:00|49962.5|49912.5|49949.7|49899.7|49979.6|49929.6|49949.7|49899.7|172
1708959600000|2024-02-26 15:00:00|49944.8|49894.8|49955.3|49905.3|49964.8|49914.8|49929.8|49879.8|255
1708959900000|2024-02-26 15:05:00|49954.8|49904.8|49979.7|49929.7|49990.4|49940.4|49953.9|49903.9|304
1708960200000|2024-02-26 15:10:00|49979.6|49929.6|50001.5|49951.5|50002.7|49952.7|49974|49924|197
1708960500000|2024-02-26 15:15:00|50002.3|49952.3|50016.7|49966.7|50031.6|49981.6|50002.3|49952.3|214
1708960800000|2024-02-26 15:20:00|50015.4|49965.4|50021.7|49971.7|50026.3|49976.3|50001.8|49951.8|172
1708961100000|2024-02-26 15:25:00|50021.6|49971.6|50022.5|49972.5|50027.7|49977.7|50006.7|49956.7|144
1708961400000|2024-02-26 15:30:00|50022.3|49972.3|50053.4|50003.4|50060.8|50010.8|50017.8|49967.8|218
1708961700000|2024-02-26 15:35:00|50053.6|50003.6|50038.6|49988.6|50053.7|50003.7|50021.8|49971.8|196
1708962000000|2024-02-26 15:40:00|50038.5|49988.5|50068.6|50018.6|50076.5|50026.5|50036.2|49986.2|195
1708962300000|2024-02-26 15:45:00|50069.3|50019.3|50051.9|50001.9|50072.5|50022.5|50036.8|49986.8|208
1708962600000|2024-02-26 15:50:00|50051.4|50001.4|49988|49938|50057.9|50007.9|49977.2|49927.2|231
1708962900000|2024-02-26 15:55:00|49988.3|49938.3|49991.6|49941.6|50013|49963|49983.4|49933.4|211
1708963200000|2024-02-26 16:00:00|49991.4|49941.4|50026.6|49976.6|50034.4|49976.6|49986.5|49936.5|295
1708963500000|2024-02-26 16:05:00|50025.4|49975.4|50015.9|49965.9|50026.6|49976.6|50006|49956|242
1708963800000|2024-02-26 16:10:00|50016.1|49966.1|50024|49974|50035.8|49975.9|50010.8|49955.8|197
1708964100000|2024-02-26 16:15:00|50024.2|49974.2|50017.6|49967.6|50025.2|49975.2|50006.5|49956.5|178
1708964400000|2024-02-26 16:20:00|50016.2|49966.2|50030.3|49980.3|50035.4|49985.4|50015.4|49965.4|164
1708964700000|2024-02-26 16:25:00|50031.9|49981.9|50035.2|49985.2|50040.4|49990.4|50025.5|49960.3|204
1708965000000|2024-02-26 16:30:00|50035.1|49985.1|50055.9|50005.9|50057.2|50007.2|50025.5|49975.5|272
1708965300000|2024-02-26 16:35:00|50054.6|50004.6|50075.7|50025.7|50075.9|50025.9|50044.5|49994.5|151
1708965600000|2024-02-26 16:40:00|50075.9|50025.9|50080.4|50030.4|50090.5|50040.5|50072.4|50022.4|108
1708965900000|2024-02-26 16:45:00|50081|50031|50075.7|50025.7|50085.2|50035.2|50070.6|50020.6|60
1708966200000|2024-02-26 16:50:00|50076.5|50026.5|50095.7|50045.7|50105.8|50055.8|50070.7|50020.7|125
1708966500000|2024-02-26 16:55:00|50094.4|50044.4|50090.7|50040.7|50095.7|50045.7|50080.7|50030.7|206
1708966800000|2024-02-26 17:00:00|50090.6|50040.6|50110.8|50060.8|50110.8|50060.8|50080.7|50030.7|132
1708967100000|2024-02-26 17:05:00|50110.2|50060.2|50100.3|50050.3|50110.2|50060.2|50090.3|50040.3|108
1708967400000|2024-02-26 17:10:00|50100.2|50050.2|50099.3|50049.3|50106|50056|50095.8|50045.8|167
1708967700000|2024-02-26 17:15:00|50099.5|50049.5|50099.1|50049.1|50100.9|50050.9|50075.7|50025.7|195
1708968000000|2024-02-26 17:20:00|50099.3|50049.3|50066.1|50016.1|50101|50051|50066.1|50016.1|98
1708968300000|2024-02-26 17:25:00|50066.3|50016.3|50055.9|50005.9|50081.2|50031.2|50051.1|50001.1|120
1708968600000|2024-02-26 17:30:00|50057.7|50007.7|50061.1|50011.1|50066|50016|50046.1|49996.1|136
1708968900000|2024-02-26 17:35:00|50060.8|50010.8|50066.1|50016.1|50066.2|50016.2|50053.1|50003.1|83
1708969200000|2024-02-26 17:40:00|50067.6|50017.6|50066.2|50016.2|50072.8|50022.8|50061.4|50011.4|144
1708969500000|2024-02-26 17:45:00|50066.5|50016.5|50071.3|50021.3|50076.3|50026.3|50061.3|50011.3|121
1708969800000|2024-02-26 17:50:00|50073|50023|50076.4|50026.4|50086.4|50036.4|50073|50023|79
1708970100000|2024-02-26 17:55:00|50076.6|50026.6|50066.4|50016.4|50076.6|50026.6|50061.4|50011.4|79
1708970400000|2024-02-26 18:00:00|50066.1|50016.1|50066.8|50016.8|50087.2|50037.2|50061.5|50011.5|140
1708970700000|2024-02-26 18:05:00|50068.3|50018.3|50066.3|50016.3|50071.7|50021.7|50056.5|50006.5|160
1708971000000|2024-02-26 18:10:00|50066.1|50016.1|50031.2|49981.2|50066.3|50016.3|50029.9|49979.9|103
1708971300000|2024-02-26 18:15:00|50031.1|49981.1|50035.9|49985.9|50037.6|49987.6|50020.9|49970.9|163
1708971600000|2024-02-26 18:20:00|50035.8|49985.8|50015.8|49965.8|50038.4|49988.4|50015.8|49965.8|140
1708971900000|2024-02-26 18:25:00|50016.2|49966.2|50031|49981|50031|49981|50016|49966|150
1708972200000|2024-02-26 18:30:00|50029.7|49979.7|50036.2|49986.2|50041.2|49991.2|50021.1|49971.1|194
1708972500000|2024-02-26 18:35:00|50037.3|49987.3|50010.9|49960.9|50039.5|49989.5|50009.5|49959.5|160
1708972800000|2024-02-26 18:40:00|50011.9|49961.9|50025.7|49975.7|50031.9|49981.9|50011.9|49961.9|120
1708973100000|2024-02-26 18:45:00|50025.6|49975.6|50011.1|49961.1|50025.7|49975.7|50010.9|49960.9|123
1708973400000|2024-02-26 18:50:00|50011.7|49961.7|49990.8|49940.8|50015.9|49965.9|49986.9|49936.9|109
1708973700000|2024-02-26 18:55:00|49990.3|49940.3|49975.7|49925.7|49995.8|49945.8|49975.4|49925.4|41
1708974000000|2024-02-26 19:00:00|49975.9|49925.9|49980.9|49930.9|49980.9|49930.9|49969.3|49919.3|129
1708974300000|2024-02-26 19:05:00|49992.1|49912.1|49996.3|49916.3|50001|49921|49992.1|49912.1|115
1708974600000|2024-02-26 19:10:00|49995|49915|50006.1|49926.1|50016.1|49936.1|49991.1|49911.1|163
1708974900000|2024-02-26 19:15:00|50006.4|49926.4|50000.3|49920.3|50011.1|49931.1|50000.3|49920.3|98
1708975200000|2024-02-26 19:20:00|50000.8|49920.8|49994.9|49914.9|50004.6|49924.6|49994.9|49914.9|105
1708975500000|2024-02-26 19:25:00|49995.3|49915.3|49980|49900|50000.7|49920.7|49978.5|49898.5|138
1708975800000|2024-02-26 19:30:00|49978.2|49898.2|50005|49925|50007|49927|49978.2|49898.2|64
1708976100000|2024-02-26 19:35:00|50005.1|49925.1|50010.1|49930.1|50015|49935|50000.1|49920.1|50
1708976400000|2024-02-26 19:40:00|50010|49930|50015.4|49935.4|50020.2|49940.2|50010|49930|27
1708976700000|2024-02-26 19:45:00|50016.7|49936.7|50015.5|49935.5|50025.2|49945.2|50014.1|49934.1|62
1708977000000|2024-02-26 19:50:00|50015.3|49935.3|50025.6|49945.6|50025.6|49945.6|50010.5|49930.5|12
1708977300000|2024-02-26 19:55:00|50025.7|49945.7|50026.1|49946.1|50027.4|49947.4|50020.6|49940.6|33
1709035800000|2024-02-27 12:10:00|49924.3|49844.2|49910.5|49830.5|49939.5|49859.5|49888.8|49808.8|264
1709036100000|2024-02-27 12:15:00|49910.4|49830.4|49910.7|49830.7|49921.1|49841.1|49904|49824|257
1709036400000|2024-02-27 12:20:00|49910.5|49830.5|49937.5|49857.5|49962.2|49882.2|49910.5|49830.5|266
1709036700000|2024-02-27 12:25:00|49937.3|49857.3|49890.2|49810.2|49950.5|49870.5|49880.2|49800.2|284
1709037000000|2024-02-27 12:30:00|49890.5|49810.5|49899.6|49849.6|49922.8|49872.8|49875.4|49810.5|273
1709037300000|2024-02-27 12:35:00|49894.8|49844.8|49898.4|49848.4|49904.3|49854.3|49858.3|49808.3|222
1709037600000|2024-02-27 12:40:00|49898.6|49848.6|49879.3|49829.3|49909.4|49859.4|49849.4|49788.3|337
1709037900000|2024-02-27 12:45:00|49879.2|49829.2|49858.6|49808.6|49891.9|49833|49848.9|49798.9|174
1709038200000|2024-02-27 12:50:00|49860.2|49810.2|49859.4|49809.4|49868.6|49818.6|49848.4|49798.4|244
1709038500000|2024-02-27 12:55:00|49859.3|49809.3|49874|49824|49890.8|49840.8|49858.4|49808.4|245
1709038800000|2024-02-27 13:00:00|49873.4|49823.4|49908.9|49858.9|49909|49859|49869.9|49817.4|237
1709039100000|2024-02-27 13:05:00|49909|49859|49883.5|49833.5|49909|49859|49877.2|49827.2|175
1709039400000|2024-02-27 13:10:00|49896|49816|49888.6|49838.6|49897.5|49847.5|49878.7|49816|154
1709039700000|2024-02-27 13:15:00|49889|49839|49901.3|49851.3|49917.8|49867.8|49881.7|49831.7|233
1709040000000|2024-02-27 13:20:00|49903.3|49853.3|49903.5|49853.5|49915.9|49865.7|49898.2|49835.9|273
1709040300000|2024-02-27 13:25:00|49903.8|49853.8|49928.5|49848.5|49930.7|49878.3|49902.7|49848.1|285
1709040600000|2024-02-27 13:30:00|49920.3|49840.3|49882.3|49832.3|49920.3|49845.7|49865.1|49798.3|420
1709040900000|2024-02-27 13:35:00|49883.1|49833.1|49893.1|49843.1|49910.6|49853|49868.1|49818.1|304
1709041200000|2024-02-27 13:40:00|49893|49843|49903.1|49853.1|49912.9|49862.9|49889.8|49839.8|191
1709041500000|2024-02-27 13:45:00|49903.6|49853.6|49888.8|49838.8|49918.2|49858.9|49878.4|49828.4|277
1709041800000|2024-02-27 13:50:00|49888.4|49838.4|49887.3|49837.3|49893.8|49843.8|49878.8|49828.8|188
1709042100000|2024-02-27 13:55:00|49887.5|49837.5|49878.1|49828.1|49888.7|49838.7|49868.3|49818.3|196
1709042400000|2024-02-27 14:00:00|49877.4|49827.4|49870.4|49820.4|49882.9|49832.9|49853|49803|240
1709042700000|2024-02-27 14:05:00|49869.3|49819.3|49822.8|49772.8|49878.2|49825.8|49808.1|49758.1|208
1709043000000|2024-02-27 14:10:00|49822.2|49772.2|49792.9|49742.9|49825.7|49775.7|49783.2|49733.2|294
1709043300000|2024-02-27 14:15:00|49793|49743|49808.9|49758.9|49808.9|49758.9|49768.4|49713.3|214
1709043600000|2024-02-27 14:20:00|49808.7|49758.7|49808.3|49758.3|49815.6|49765.6|49798.9|49748.9|106
1709043900000|2024-02-27 14:25:00|49808.2|49758.2|49825.2|49775.2|49845.6|49787.7|49798.2|49748.2|216
1709044200000|2024-02-27 14:30:00|49827.6|49777.6|49837.7|49787.7|49838|49787.7|49807.8|49756|172
1709044500000|2024-02-27 14:35:00|49836.4|49786.4|49837.5|49787.5|49844.5|49794.5|49822.6|49772.6|145
1709044800000|2024-02-27 14:40:00|49837.3|49787.3|49812.9|49762.9|49842.7|49792.7|49811.6|49761.6|174
1709045100000|2024-02-27 14:45:00|49812|49762|49727.8|49677.8|49812.9|49762.9|49702.9|49652.9|243
1709045400000|2024-02-27 14:50:00|49727.5|49677.5|49712.8|49662.8|49727.8|49677.8|49702.9|49652.9|242
1709045700000|2024-02-27 14:55:00|49711.5|49661.5|49702.4|49622.4|49718|49668|49690.7|49622.1|168
1709046000000|2024-02-27 15:00:00|49701.7|49621.7|49651.9|49601.9|49701.7|49623.4|49627|49562.4|484
1709046300000|2024-02-27 15:05:00|49652.1|49602.1|49668.2|49618.2|49671.9|49621.9|49637.1|49587.1|347
1709046600000|2024-02-27 15:10:00|49668.6|49618.6|49673.2|49623.2|49683.2|49627.7|49657.3|49603.2|186
1709046900000|2024-02-27 15:15:00|49673.4|49623.4|49641.6|49591.6|49678.3|49628.3|49640.3|49590.3|155
1709047200000|2024-02-27 15:20:00|49636.6|49586.6|49652.1|49602.1|49652.1|49602.1|49626.6|49564.1|192
1709047500000|2024-02-27 15:25:00|49654.3|49604.3|49647.4|49597.4|49663.5|49613.5|49642.4|49577.3|186
1709047800000|2024-02-27 15:30:00|49649.9|49599.9|49637.4|49587.4|49654.6|49604.6|49625.9|49575.9|152
1709048100000|2024-02-27 15:35:00|49639.4|49589.4|49652.1|49602.1|49652.2|49602.2|49633.3|49583.3|91
1709048400000|2024-02-27 15:40:00|49650.9|49600.9|49622|49572|49650.9|49600.9|49612.1|49562.1|70
1709048700000|2024-02-27 15:45:00|49622.3|49572.3|49592.4|49542.4|49627|49577|49570.5|49508.5|150
1709049000000|2024-02-27 15:50:00|49592.8|49542.8|49627.8|49577.8|49632.8|49582.8|49592.5|49542.5|159
1709049300000|2024-02-27 15:55:00|49627.7|49577.7|49632|49582|49637.9|49587.9|49622.1|49572.1|192
1709049600000|2024-02-27 16:00:00|49631.6|49581.6|49642|49592|49646.5|49596.5|49623.7|49573.7|219
1709049900000|2024-02-27 16:05:00|49641.6|49591.6|49641|49591|49646.3|49596.3|49631|49581|148
1709050200000|2024-02-27 16:10:00|49640.3|49590.3|49631.1|49581.1|49646.2|49596.2|49628.5|49578.5|111
1709050500000|2024-02-27 16:15:00|49630.7|49580.7|49620.9|49570.9|49635.8|49585.8|49618.3|49568.3|162
1709050800000|2024-02-27 16:20:00|49625.5|49575.5|49630.7|49580.7|49632.5|49582.5|49604.3|49554.3|185
1709051100000|2024-02-27 16:25:00|49630.9|49580.9|49620.3|49570.3|49631.5|49581.5|49612.7|49562.7|192
1709051400000|2024-02-27 16:30:00|49620.7|49570.7|49620.1|49570.1|49625.2|49575.2|49609.8|49559.8|184
1709051700000|2024-02-27 16:35:00|49619.9|49569.9|49635.5|49585.5|49646.8|49596.8|49618.9|49568.9|167
1709052000000|2024-02-27 16:40:00|49635.7|49585.7|49649.6|49599.6|49649.6|49599.6|49634.9|49584.9|63
1709052300000|2024-02-27 16:45:00|49648.3|49598.3|49634.4|49584.4|49648.3|49598.3|49624.4|49574.4|142
1709052600000|2024-02-27 16:50:00|49633|49583|49636|49586|49641.6|49591.6|49617.6|49567.6|184
1709052900000|2024-02-27 16:55:00|49634.5|49584.5|49615.6|49565.6|49639.2|49589.2|49606.5|49556.5|185
1709053200000|2024-02-27 17:00:00|49613.9|49563.9|49614.1|49564.1|49620.7|49564.1|49599.1|49539|108
1709053500000|2024-02-27 17:05:00|49612.8|49562.8|49599.5|49549.5|49619.2|49569.2|49599.5|49549.5|108
1709053800000|2024-02-27 17:10:00|49600|49550|49635.1|49585.1|49640|49590|49594.6|49544.6|58
1709054100000|2024-02-27 17:15:00|49633.4|49583.4|49640.3|49590.3|49650.2|49600.2|49630.1|49580.1|140
1709054400000|2024-02-27 17:20:00|49640.8|49590.8|49615.5|49565.5|49642.4|49592.4|49615.2|49565.2|168
1709054700000|2024-02-27 17:25:00|49614.1|49564.1|49617.6|49567.6|49630.3|49580.3|49610.4|49560.4|145
1709055000000|2024-02-27 17:30:00|49617.5|49567.5|49615.4|49565.4|49627.9|49577.9|49610.2|49560.2|88
1709055300000|2024-02-27 17:35:00|49615|49565|49599.8|49549.8|49615|49565|49593.5|49543.5|63
1709055600000|2024-02-27 17:40:00|49600.1|49550.1|49564.7|49514.7|49600.1|49550.1|49559.8|49509.8|106
1709055900000|2024-02-27 17:45:00|49564.6|49514.6|49580.3|49530.3|49586.4|49536.4|49554.7|49504.7|223
1709056200000|2024-02-27 17:50:00|49579.8|49529.8|49574.6|49524.6|49580.3|49530.3|49551.2|49485.4|148
1709056500000|2024-02-27 17:55:00|49573.3|49523.3|49579.6|49529.6|49589.5|49539.5|49569.7|49519.7|81
1709056800000|2024-02-27 18:00:00|49580.3|49530.3|49524.3|49474.3|49589.6|49539.6|49518.2|49468.2|245
1709057100000|2024-02-27 18:05:00|49523.6|49473.6|49513.9|49463.9|49536.4|49483.9|49508.3|49447.6|326
1709057400000|2024-02-27 18:10:00|49512.1|49462.1|49513.7|49463.7|49514.3|49464.3|49489|49439|202
1709057700000|2024-02-27 18:15:00|49513.2|49463.2|49499.9|49449.9|49526.3|49465.1|49492.8|49442.8|117
1709058000000|2024-02-27 18:20:00|49500.1|49450.1|49499.5|49449.5|49509.4|49459.4|49494.3|49444.3|98
1709058300000|2024-02-27 18:25:00|49499.4|49449.4|49514.6|49464.6|49519.4|49469.4|49499.4|49449.4|37
1709058600000|2024-02-27 18:30:00|49515.1|49465.1|49499.4|49449.4|49519.4|49469.4|49499.4|49449.4|32
1709058900000|2024-02-27 18:35:00|49498.2|49448.2|49494.1|49444.1|49499.7|49449.7|49484.3|49434.3|34
1709059200000|2024-02-27 18:40:00|49492.8|49442.8|49498.6|49448.6|49503.6|49453.6|49489|49439|104
1709059500000|2024-02-27 18:45:00|49500.7|49450.7|49493.3|49443.3|49505.7|49455.7|49488.4|49438.4|138
1709059800000|2024-02-27 18:50:00|49491.4|49441.4|49488.7|49438.7|49493.7|49443.7|49468.3|49418.3|125
1709060100000|2024-02-27 18:55:00|49488.9|49438.9|49523.9|49473.9|49525.5|49475.5|49488.9|49438.9|108
1709060400000|2024-02-27 19:00:00|49522.2|49472.2|49524.1|49474.1|49534.1|49484.1|49518.9|49468.9|115
1709060700000|2024-02-27 19:05:00|49535.3|49455.3|49524.8|49444.8|49543.5|49463.5|49524.5|49444.5|47
1709061000000|2024-02-27 19:10:00|49525.1|49445.1|49540.9|49460.9|49541.5|49461.5|49524.8|49444.8|128
1709061300000|2024-02-27 19:15:00|49540.7|49460.7|49540.7|49460.7|49550.8|49470.8|49538.7|49458.7|101
1709061600000|2024-02-27 19:20:00|49541.4|49461.4|49550.9|49470.9|49556|49476|49540.8|49460.8|58
1709061900000|2024-02-27 19:25:00|49550.8|49470.8|49550.8|49470.8|49556|49476|49550.7|49470.7|42
1709062200000|2024-02-27 19:30:00|49551|49471|49556.3|49476.3|49561.1|49481.1|49544.1|49464.1|71
1709062500000|2024-02-27 19:35:00|49555.9|49475.9|49550.8|49470.8|49556.3|49476.3|49545.9|49465.9|63
1709062800000|2024-02-27 19:40:00|49549.2|49469.2|49560.4|49480.4|49560.4|49480.4|49545.9|49465.9|52
1709063100000|2024-02-27 19:45:00|49559.1|49479.1|49550.4|49470.4|49560.5|49480.5|49548.7|49468.7|54
1709063400000|2024-02-27 19:50:00|49551.8|49471.8|49544.3|49464.3|49559.5|49479.5|49540.8|49460.8|83
1709063700000|2024-02-27 19:55:00|49544.6|49464.6|49525.2|49445.2|49544.6|49464.6|49522.5|49442.5|65
1709122200000|2024-02-28 12:10:00|49644.9|49564.9|49618.7|49538.7|49658.3|49578.3|49609.8|49529.8|159
1709122500000|2024-02-28 12:15:00|49618.8|49538.8|49638|49558|49648.7|49568.7|49602.2|49522.2|224
1709122800000|2024-02-28 12:20:00|49638.2|49558.2|49654.4|49574.4|49669.7|49589.7|49637.7|49557.7|130
1709123100000|2024-02-28 12:25:00|49654.5|49574.5|49683.9|49603.9|49683.9|49603.9|49628.4|49548.4|166
1709123400000|2024-02-28 12:30:00|49682.3|49602.3|49689.8|49639.8|49702.2|49649.6|49649|49589|229
1709123700000|2024-02-28 12:35:00|49689.7|49639.7|49678.5|49628.5|49704.8|49654.8|49668.6|49618.6|168
1709124000000|2024-02-28 12:40:00|49677.3|49627.3|49653.8|49603.8|49678.5|49628.5|49648.7|49598.7|133
1709124300000|2024-02-28 12:45:00|49654|49604|49673.6|49623.6|49681.5|49631.5|49653.6|49603.6|92
1709124600000|2024-02-28 12:50:00|49673.7|49623.7|49673.4|49623.4|49674.8|49624.8|49648.4|49598.4|145
1709124900000|2024-02-28 12:55:00|49673.6|49623.6|49668|49618|49683.3|49633.3|49662.5|49612.5|203
1709125200000|2024-02-28 13:00:00|49669.5|49619.5|49653.3|49603.3|49682.1|49632.1|49633.4|49583.4|178
1709125500000|2024-02-28 13:05:00|49653.7|49603.7|49654.1|49604.1|49673.2|49623.2|49643.2|49593.2|178
1709125800000|2024-02-28 13:10:00|49653.7|49603.7|49627.7|49577.7|49660.8|49610.8|49627.7|49577.7|155
1709126100000|2024-02-28 13:15:00|49627.6|49577.6|49627.4|49577.4|49637.6|49587.6|49617.4|49567.4|166
1709126400000|2024-02-28 13:20:00|49627.1|49577.1|49641.8|49591.8|49641.8|49591.8|49612.4|49562.4|251
1709126700000|2024-02-28 13:25:00|49640.3|49590.3|49649.8|49569.8|49655.1|49594.1|49626.8|49563.4|200
1709127000000|2024-02-28 13:30:00|49649.3|49569.3|49623|49573|49659.3|49595.9|49581.1|49518.6|454
1709127300000|2024-02-28 13:35:00|49622.7|49572.7|49674.6|49624.6|49682.6|49632.6|49605.8|49549.6|365
1709127600000|2024-02-28 13:40:00|49677.4|49627.4|49657.3|49607.3|49703|49648.2|49657.3|49594.9|359
1709127900000|2024-02-28 13:45:00|49662.3|49612.3|49609.8|49559.8|49662.3|49612.3|49607.3|49557.3|274
1709128200000|2024-02-28 13:50:00|49611.9|49561.9|49662.7|49612.7|49680.3|49630.3|49607.4|49557.4|238
1709128500000|2024-02-28 13:55:00|49665.2|49615.2|49673.3|49623.3|49707.5|49657.5|49663.1|49607.2|278
1709128800000|2024-02-28 14:00:00|49671.8|49621.8|49723.4|49673.4|49748.1|49698.1|49671.8|49621.8|432
1709129100000|2024-02-28 14:05:00|49723.2|49673.2|49737.8|49687.8|49760.7|49708.1|49722.8|49669.5|377
1709129400000|2024-02-28 14:10:00|49738|49688|49748.2|49698.2|49773.1|49723|49738|49680.2|323
1709129700000|2024-02-28 14:15:00|49748.5|49698.5|49732.9|49682.9|49753.3|49703.3|49732.9|49682.9|117
1709130000000|2024-02-28 14:20:00|49735.4|49685.4|49737.5|49687.5|49742.8|49692.8|49727.5|49677.5|203
1709130300000|2024-02-28 14:25:00|49737.9|49687.9|49732.7|49682.7|49742.5|49692.5|49702.7|49643.9|191
1709130600000|2024-02-28 14:30:00|49733|49683|49768.1|49718.1|49773.1|49723.1|49719.6|49669.6|245
1709130900000|2024-02-28 14:35:00|49768|49718|49788.1|49738.1|49788.1|49738.1|49768|49718|230
1709131200000|2024-02-28 14:40:00|49786.3|49736.3|49723.3|49673.3|49788.1|49738.1|49716.4|49666.4|309
1709131500000|2024-02-28 14:45:00|49725.5|49675.5|49753.3|49703.3|49755|49705|49723.8|49673.8|189
1709131800000|2024-02-28 14:50:00|49754.3|49704.3|49783|49733|49788.4|49738.4|49749.4|49699.4|214
1709132100000|2024-02-28 14:55:00|49782.9|49732.9|49776.4|49726.4|49797.9|49747.9|49768.1|49718.1|277
1709132400000|2024-02-28 15:00:00|49777.9|49727.9|49754.6|49704.6|49777.9|49727.9|49748.6|49698.6|194
1709132700000|2024-02-28 15:05:00|49753.7|49703.7|49739.1|49689.1|49760|49710|49736.5|49686.5|240
1709133000000|2024-02-28 15:10:00|49736.9|49686.9|49729.6|49679.6|49739.2|49689.2|49704.9|49654.9|151
1709133300000|2024-02-28 15:15:00|49729.4|49679.4|49742.8|49692.8|49751.3|49701.3|49718.1|49668.1|182
1709133600000|2024-02-28 15:20:00|49743|49693|49783.8|49733.8|49783.8|49733.8|49739.2|49689.2|247
1709133900000|2024-02-28 15:25:00|49781.8|49731.8|49783.8|49733.8|49783.9|49733.9|49773.9|49723.9|195
1709134200000|2024-02-28 15:30:00|49783.6|49733.6|49762.9|49712.9|49785.6|49735.6|49762.4|49712.4|141
1709134500000|2024-02-28 15:35:00|49763.8|49713.8|49754.3|49704.3|49769.2|49719.2|49748.9|49698.9|109
1709134800000|2024-02-28 15:40:00|49754.2|49704.2|49734|49684|49761.1|49711.1|49729.1|49679.1|115
1709135100000|2024-02-28 15:45:00|49736.4|49686.4|49744.7|49694.7|49759.4|49709.4|49734|49684|116
1709135400000|2024-02-28 15:50:00|49744.6|49694.6|49755.1|49705.1|49760.4|49710.4|49739.7|49689.7|173
1709135700000|2024-02-28 15:55:00|49754.9|49704.9|49710.3|49660.3|49755.2|49705.2|49709|49659|170
1709136000000|2024-02-28 16:00:00|49710.6|49660.6|49721.2|49671.2|49730.8|49680.8|49703.3|49653.3|208
1709136300000|2024-02-28 16:05:00|49721|49671|49731.4|49681.4|49735.8|49685.8|49715.8|49665.8|137
1709136600000|2024-02-28 16:10:00|49731.6|49681.6|49745.8|49695.8|49745.9|49695.9|49725.9|49675.9|121
1709136900000|2024-02-28 16:15:00|49743.9|49693.9|49751.4|49701.4|49761.4|49711.4|49741|49691|62
1709137200000|2024-02-28 16:20:00|49752.1|49702.1|49749.8|49699.8|49756.6|49704.2|49736.6|49676.6|71
1709137500000|2024-02-28 16:25:00|49750.7|49700.7|49761.3|49711.3|49767|49717|49746.5|49696.5|62
1709137800000|2024-02-28 16:30:00|49760|49710|49771.4|49721.4|49771.4|49721.4|49756.2|49706.2|38
1709138100000|2024-02-28 16:35:00|49771.8|49721.8|49766.6|49716.6|49776.5|49726.5|49766.4|49716.4|84
1709138400000|2024-02-28 16:40:00|49766.4|49716.4|49756.5|49706.5|49767|49717|49751.6|49701.6|83
1709138700000|2024-02-28 16:45:00|49756.4|49706.4|49721.7|49671.7|49756.4|49706.4|49714.9|49664.9|84
1709139000000|2024-02-28 16:50:00|49720.4|49670.4|49706.7|49656.7|49727.3|49677.3|49706.6|49656.6|99
1709139300000|2024-02-28 16:55:00|49707|49657|49681.5|49631.5|49718.6|49668.6|49681.5|49631.5|92
1709139600000|2024-02-28 17:00:00|49681.2|49631.2|49686.9|49636.9|49696.4|49646.4|49670.1|49620.1|178
1709139900000|2024-02-28 17:05:00|49686.7|49636.7|49676.8|49626.8|49686.7|49636.7|49666.4|49616.4|92
1709140200000|2024-02-28 17:10:00|49677.2|49627.2|49691.9|49641.9|49701.8|49651.8|49677.2|49627.2|84
1709140500000|2024-02-28 17:15:00|49692.7|49642.7|49711.8|49661.8|49711.9|49661.9|49691.8|49641.8|120
1709140800000|2024-02-28 17:20:00|49713.3|49663.3|49711.9|49661.9|49716.8|49666.8|49701.8|49651.8|100
1709141100000|2024-02-28 17:25:00|49710.7|49660.7|49696.9|49646.9|49710.7|49660.7|49667.2|49617.2|150
1709141400000|2024-02-28 17:30:00|49697.2|49647.2|49722.4|49672.4|49732.2|49682.2|49697|49647|154
1709141700000|2024-02-28 17:35:00|49722|49672|49747.2|49697.2|49747.3|49697.3|49717.4|49667.4|127
1709142000000|2024-02-28 17:40:00|49747.1|49697.1|49766.8|49716.8|49777.1|49727.1|49746.9|49696.9|138
1709142300000|2024-02-28 17:45:00|49767.1|49717.1|49752|49702|49769.3|49719.3|49739.6|49689.6|195
1709142600000|2024-02-28 17:50:00|49751.9|49701.9|49732.1|49682.1|49757.9|49707.9|49727.3|49677.3|163
1709142900000|2024-02-28 17:55:00|49732.3|49682.3|49780.2|49730.2|49780.2|49730.2|49732.3|49682.3|160
1709143200000|2024-02-28 18:00:00|49780.6|49730.6|49766.3|49716.3|49794.3|49744.3|49758.6|49708.6|303
1709143500000|2024-02-28 18:05:00|49766|49716|49756.1|49706.1|49816|49766|49756.1|49706.1|242
1709143800000|2024-02-28 18:10:00|49757.6|49707.6|49745.8|49695.8|49762.7|49712.7|49733.2|49683.2|241
1709144100000|2024-02-28 18:15:00|49746.2|49696.2|49775.7|49725.7|49775.9|49725.9|49745.8|49695.8|209
1709144400000|2024-02-28 18:20:00|49775.6|49725.6|49784.3|49734.3|49791.5|49741.5|49765.8|49715.8|137
1709144700000|2024-02-28 18:25:00|49786.1|49736.1|49796.3|49716.3|49801.3|49748.3|49781.4|49715.9|132
1709145000000|2024-02-28 18:30:00|49796.2|49716.2|49816.3|49736.3|49816.3|49736.3|49791.3|49711.3|152
1709145300000|2024-02-28 18:35:00|49816.4|49736.4|49810.9|49730.9|49826.2|49746.2|49781.4|49701.4|121
1709145600000|2024-02-28 18:40:00|49809.3|49729.3|49830.3|49750.3|49830.3|49750.3|49804|49724|151
1709145900000|2024-02-28 18:45:00|49831.6|49751.6|49841.2|49761.2|49856.1|49776.1|49825.3|49745.3|172
1709146200000|2024-02-28 18:50:00|49843.6|49763.6|49846.4|49766.4|49858.7|49778.7|49829.8|49749.8|166
1709146500000|2024-02-28 18:55:00|49841.5|49761.5|49881.8|49801.8|49897|49817|49841.3|49761.3|307
1709146800000|2024-02-28 19:00:00|49883.4|49803.4|49874.7|49794.7|49897.1|49817.1|49874.3|49794.3|177
1709147100000|2024-02-28 19:05:00|49874|49794|49882|49802|49887.1|49807.1|49869.1|49789.1|237
1709147400000|2024-02-28 19:10:00|49884|49804|49901.8|49821.8|49926.8|49846.8|49877.1|49797.1|246
1709147700000|2024-02-28 19:15:00|49905.5|49825.5|49876.7|49796.7|49907.5|49827.5|49876.6|49796.6|162
1709148000000|2024-02-28 19:20:00|49878.1|49798.1|49867.1|49787.1|49879|49799|49865.5|49785.5|117
1709148300000|2024-02-28 19:25:00|49867.2|49787.2|49871.1|49791.1|49871.1|49791.1|49850|49770|105
1709148600000|2024-02-28 19:30:00|49869.2|49789.2|49876.4|49796.4|49881.1|49801.1|49861.2|49781.2|136
1709148900000|2024-02-28 19:35:00|49876.2|49796.2|49891.6|49811.6|49896.5|49816.5|49871.5|49791.5|123
1709149200000|2024-02-28 19:40:00|49890.7|49810.7|49871.8|49791.8|49890.7|49810.7|49866.8|49786.8|90
1709149500000|2024-02-28 19:45:00|49871.7|49791.7|49867.8|49787.8|49876.8|49796.8|49864.9|49784.9|95
1709149800000|2024-02-28 19:50:00|49867.3|49787.3|49866.8|49786.8|49886.7|49806.7|49866.7|49786.7|113
1709150100000|2024-02-28 19:55:00|49867.1|49787.1|49881.7|49801.7|49885.9|49805.9|49866.8|49786.8|54
1709208600000|2024-02-29 12:10:00|49996.5|49916.5|50047.7|49967.7|50067.1|49987.1|49994.3|49914.3|313
1709208900000|2024-02-29 12:15:00|50043.4|49963.4|50023.2|49943.2|50053.5|49973.5|50021.3|49941.3|251
1709209200000|2024-02-29 12:20:00|50033.2|49953.2|50025.2|49945.2|50042|49962|49990.9|49910.9|259
1709209500000|2024-02-29 12:25:00|50025.5|49945.5|50000.4|49920.4|50025.8|49945.8|49985.8|49905.8|248
1709209800000|2024-02-29 12:30:00|50000.7|49920.7|49988.8|49938.8|50001.6|49949|49971.3|49920.7|229
1709210100000|2024-02-29 12:35:00|49987.4|49937.4|50032|49982|50053.2|50003.2|49970.6|49920.6|223
1709210400000|2024-02-29 12:40:00|50032.4|49982.4|50078.2|50028.2|50082.7|50032.7|50032.4|49982.4|287
1709210700000|2024-02-29 12:45:00|50077.8|50027.8|50087.3|50037.3|50095.3|50045.3|50067.7|50017.7|278
1709211000000|2024-02-29 12:50:00|50087|50037|50067.6|50017.6|50087|50037|50066.5|50016.5|158
1709211300000|2024-02-29 12:55:00|50066.3|50016.3|50179.1|50099.1|50179.1|50099.1|50051.1|50001.1|369
1709211600000|2024-02-29 13:00:00|50178.9|50098.9|50178.9|50098.9|50182.6|50127.4|50132.3|50060.2|464
1709211900000|2024-02-29 13:05:00|50179.3|50099.3|50121.6|50071.6|50179.5|50117.9|50116.6|50054|302
1709212200000|2024-02-29 13:10:00|50122.9|50072.9|50149.7|50099.7|50161.5|50111.5|50120.1|50070.1|303
1709212500000|2024-02-29 13:15:00|50151.6|50101.6|50150.9|50070.9|50160.9|50101.6|50131|50061.1|296
1709212800000|2024-02-29 13:20:00|50150.8|50070.8|50136.6|50086.6|50170.9|50116.4|50134.7|50068.3|220
1709213100000|2024-02-29 13:25:00|50136.3|50086.3|50133.5|50053.5|50161.6|50094.3|50121.5|50048.9|276
1709213400000|2024-02-29 13:30:00|50134.5|50054.5|50111.4|50061.4|50138.1|50063.4|50006.9|49926.9|761
1709213700000|2024-02-29 13:35:00|50111.9|50061.9|50119.7|50069.7|50155.9|50090.4|50081.4|50018.3|436
1709214000000|2024-02-29 13:40:00|50119.9|50069.9|50075.4|50025.4|50135.1|50070.5|50073.9|50015.4|370
1709214300000|2024-02-29 13:45:00|50071.2|50021.2|50031.7|49981.7|50085.3|50035.3|50029.6|49962|396
1709214600000|2024-02-29 13:50:00|50032.3|49982.3|50074.7|50024.7|50089.1|50026.4|50029.2|49964.2|299
1709214900000|2024-02-29 13:55:00|50076.5|50026.5|50096.4|50046.4|50105.6|50046.4|50069.8|50005.2|329
1709215200000|2024-02-29 14:00:00|50100.1|50050.1|50070.1|50020.1|50115.2|50054.1|50057.5|49995.2|335
1709215500000|2024-02-29 14:05:00|50083.6|50003.6|49975.2|49895.2|50083.6|50020.1|49964.8|49895.2|330
1709215800000|2024-02-29 14:10:00|49963.4|49913.4|50020|49940|50025|49964.9|49937.3|49870.8|330
1709216100000|2024-02-29 14:15:00|50020.2|49940.2|50001.3|49951.3|50022.4|49965.5|49985.3|49915.2|245
1709216400000|2024-02-29 14:20:00|50002.9|49952.9|50006.4|49926.4|50034.4|49971.4|50002.9|49926.4|204
1709216700000|2024-02-29 14:25:00|50006.2|49926.2|50026.1|49976.1|50026.1|49976.1|49966.4|49896.6|184
1709217000000|2024-02-29 14:30:00|50026|49976|50041.2|49991.2|50052.7|49993.8|50021.7|49956.1|235
1709217300000|2024-02-29 14:35:00|50040.7|49990.7|50031|49981|50068|50018|50026.1|49973.2|255
1709217600000|2024-02-29 14:40:00|50031.9|49981.9|50045.5|49965|50053.6|50003.6|50004.3|49954.3|330
1709217900000|2024-02-29 14:45:00|50040.7|49960.7|50025.7|49975.7|50055.6|50005.6|50005.9|49952|307
1709218200000|2024-02-29 14:50:00|50025.9|49975.9|50003.6|49953.6|50030.9|49980.9|49990.9|49940.9|284
1709218500000|2024-02-29 14:55:00|50003|49953|49926.9|49876.9|50014.9|49964.9|49892.1|49837.1|366
1709218800000|2024-02-29 15:00:00|49921.9|49871.9|49943.2|49893.2|49952|49901.3|49892|49837|398
1709219100000|2024-02-29 15:05:00|49942.8|49892.8|49850.8|49800.8|49951.2|49894.9|49835.9|49785.9|351
1709219400000|2024-02-29 15:10:00|49855.8|49805.8|49887.8|49837.8|49930.2|49875.6|49843.5|49776.1|315
1709219700000|2024-02-29 15:15:00|49886.3|49836.3|49925.5|49875.5|49941.7|49891.7|49886.2|49836.2|236
1709220000000|2024-02-29 15:20:00|49926.9|49876.9|49915.6|49865.6|49930.5|49880.5|49900.4|49845.8|246
1709220300000|2024-02-29 15:25:00|49915.4|49865.4|49845.6|49795.6|49915.4|49865.4|49845.6|49795.6|182
1709220600000|2024-02-29 15:30:00|49847.1|49797.1|49888|49838|49892.7|49842.7|49815.7|49750.7|327
1709220900000|2024-02-29 15:35:00|49890.2|49840.2|49883|49833|49900.5|49842.4|49860.5|49800.4|256
1709221200000|2024-02-29 15:40:00|49880.7|49830.7|49900.6|49850.6|49905.5|49855.5|49874.6|49813.8|220
1709221500000|2024-02-29 15:45:00|49900.8|49850.8|49880.6|49830.6|49910.5|49860.5|49860.1|49800.6|253
1709221800000|2024-02-29 15:50:00|49880.5|49830.5|49915.3|49865.3|49915.3|49865.3|49849.2|49799.2|198
1709222100000|2024-02-29 15:55:00|49917.6|49867.6|49885.4|49835.4|49920.3|49870.3|49862|49812|234
1709222400000|2024-02-29 16:00:00|49885.5|49835.5|49896.5|49846.5|49905.6|49855.3|49860.6|49801.9|274
1709222700000|2024-02-29 16:05:00|49897.7|49847.7|49875|49825|49908.7|49847.7|49858.7|49808.7|195
1709223000000|2024-02-29 16:10:00|49874.5|49824.5|49905.2|49855.2|49910.2|49860.2|49865.2|49815.2|103
1709223300000|2024-02-29 16:15:00|49907.2|49857.2|49940.1|49890.1|49945.2|49895.2|49905.1|49855.1|199
1709223600000|2024-02-29 16:20:00|49939.9|49889.9|49920.6|49870.6|49940.1|49890.1|49910.8|49860.8|191
1709223900000|2024-02-29 16:25:00|49920.8|49870.8|49942.1|49892.1|49945.6|49895.6|49911|49861|225
1709224200000|2024-02-29 16:30:00|49945.4|49895.4|49930.8|49880.8|49945.6|49895.6|49920.8|49860.8|192
1709224500000|2024-02-29 16:35:00|49931|49881|49935.8|49885.8|49937.4|49887.4|49920.8|49870.8|105
1709224800000|2024-02-29 16:40:00|49936.3|49886.3|49926|49876|49944.3|49887.5|49916.8|49864.3|198
1709225100000|2024-02-29 16:45:00|49926.2|49876.2|49906.3|49856.3|49931.1|49881.1|49906.3|49856.3|151
1709225400000|2024-02-29 16:50:00|49907.2|49857.2|49916.4|49866.4|49921.2|49871.2|49906.3|49856.3|173
1709225700000|2024-02-29 16:55:00|49916.1|49866.1|49907|49857|49916.7|49866.7|49901.6|49851.6|157
1709226000000|2024-02-29 17:00:00|49905.1|49855.1|49896.8|49846.8|49911.1|49861.1|49887|49837|193
1709226300000|2024-02-29 17:05:00|49897|49847|49896.5|49846.5|49906.6|49856.6|49891.5|49841.5|174
1709226600000|2024-02-29 17:10:00|49896.4|49846.4|49901.4|49851.4|49909.1|49859.1|49894.6|49844.6|124
1709226900000|2024-02-29 17:15:00|49901.2|49851.2|49916.3|49866.3|49926.3|49876.3|49896.4|49846.4|157
1709227200000|2024-02-29 17:20:00|49916.1|49866.1|49941.1|49891.1|49941.1|49891.1|49911.3|49861.3|168
1709227500000|2024-02-29 17:25:00|49938.7|49888.7|49921.5|49871.5|49938.7|49888.7|49916.2|49866.2|125
1709227800000|2024-02-29 17:30:00|49921.7|49871.7|49931.6|49881.6|49936.4|49886.4|49921.4|49871.4|152
1709228100000|2024-02-29 17:35:00|49932|49882|49926.2|49876.2|49952.2|49902.2|49926.2|49876.2|81
1709228400000|2024-02-29 17:40:00|49926.1|49876.1|49916.4|49866.4|49931.3|49881.3|49916.4|49866.4|122
1709228700000|2024-02-29 17:45:00|49911.4|49861.4|49919.8|49869.8|49933.7|49876.1|49905|49851.2|149
1709229000000|2024-02-29 17:50:00|49921.2|49871.2|49900.9|49850.9|49970.8|49908.3|49900.9|49850.9|184
1709229300000|2024-02-29 17:55:00|49901.3|49851.3|49911.1|49861.1|49916.8|49866.8|49898.9|49848.9|118
1709229600000|2024-02-29 18:00:00|49911.6|49861.6|49916.3|49866.3|49923.1|49873.1|49898.1|49848.1|143
1709229900000|2024-02-29 18:05:00|49915|49865|49910.8|49860.8|49935|49885|49910.8|49860.8|139
1709230200000|2024-02-29 18:10:00|49910.7|49860.7|49900.8|49850.8|49925.6|49875.6|49900.8|49850.8|164
1709230500000|2024-02-29 18:15:00|49901.1|49851.1|49890.9|49840.9|49910.9|49855.8|49886.1|49828.6|127
1709230800000|2024-02-29 18:20:00|49889.7|49839.7|49901.1|49851.1|49910.6|49860.6|49885.7|49823.9|122
1709231100000|2024-02-29 18:25:00|49901.8|49851.8|49891.2|49841.2|49906.1|49856.1|49886.2|49836.2|120
1709231400000|2024-02-29 18:30:00|49890.8|49840.8|49876.3|49826.3|49895.2|49845.2|49871.4|49821.4|133
1709231700000|2024-02-29 18:35:00|49875.2|49825.2|49881.2|49831.2|49886.3|49836.3|49871.3|49821.3|131
1709232000000|2024-02-29 18:40:00|49880.2|49830.2|49876|49826|49881.3|49831.3|49871|49821|152
1709232300000|2024-02-29 18:45:00|49875.3|49825.3|49867.8|49817.8|49892.7|49842.7|49867|49817|101
1709232600000|2024-02-29 18:50:00|49861.2|49811.2|49865.9|49815.9|49871.1|49821.1|49849.3|49799.3|60
1709232900000|2024-02-29 18:55:00|49865.7|49815.7|49900.4|49850.4|49900.4|49850.4|49856.2|49806.2|180
1709233200000|2024-02-29 19:00:00|49902.1|49852.1|49890.9|49840.9|49905.9|49855.9|49885.9|49835.9|93
1709233500000|2024-02-29 19:05:00|49891.1|49841.1|49916.1|49836.1|49921|49842.1|49890.9|49823.1|156
1709233800000|2024-02-29 19:10:00|49916.7|49836.7|49916.1|49836.1|49921|49841|49906.1|49826.1|76
1709234100000|2024-02-29 19:15:00|49917.9|49837.9|49925.8|49845.8|49935.8|49855.8|49916|49836|89
1709234400000|2024-02-29 19:20:00|49924.2|49844.2|49928.8|49848.8|49935.6|49855.6|49924.2|49844.2|56
1709234700000|2024-02-29 19:25:00|49929.2|49849.2|49925|49845|49935|49855|49920.1|49840.1|82
1709235000000|2024-02-29 19:30:00|49923.6|49843.6|49920.5|49840.5|49930|49850|49914.1|49834.1|107
1709235300000|2024-02-29 19:35:00|49921.1|49841.1|49920.6|49840.6|49927|49847|49915.8|49835.8|53
1709235600000|2024-02-29 19:40:00|49920.4|49840.4|49955.4|49875.4|49955.6|49875.6|49919.8|49839.8|163
1709235900000|2024-02-29 19:45:00|49955.6|49875.6|49955.6|49875.6|49970.4|49890.4|49953.9|49873.9|132
1709236200000|2024-02-29 19:50:00|49955.3|49875.3|49965.8|49885.8|49965.8|49885.8|49945.6|49865.6|162
1709236500000|2024-02-29 19:55:00|49966.1|49886.1|49926.1|49846.1|49972.8|49892.8|49921.1|49841.1|147
1709295000000|2024-03-01 12:10:00|49808.5|49705.4|49792.2|49700.9|49812.4|49711.7|49780.1|49687.2|175
1709295300000|2024-03-01 12:15:00|49786.4|49700.8|49787.4|49705.6|49791.6|49707.8|49779.5|49690.6|256
1709295600000|2024-03-01 12:20:00|49786.9|49705.3|49811.1|49731.1|49811.3|49731.3|49784.5|49703.7|228
1709295900000|2024-03-01 12:25:00|49810.9|49730.9|49816.6|49736.6|49844.2|49764.2|49794.8|49714.8|279
1709296200000|2024-03-01 12:30:00|49819.7|49739.7|49791.3|49741.3|49819.7|49758.4|49786.4|49736.4|198
1709296500000|2024-03-01 12:35:00|49791.5|49741.5|49791.2|49741.2|49797|49747|49781.5|49731.5|156
1709296800000|2024-03-01 12:40:00|49791.3|49741.3|49815.4|49765.4|49821.3|49771.3|49781.2|49731.2|207
1709297100000|2024-03-01 12:45:00|49811.3|49761.3|49802|49752|49821.6|49771.6|49794.8|49744.8|130
1709297400000|2024-03-01 12:50:00|49800.7|49750.7|49807|49727|49821.7|49771.7|49781.9|49717.3|152
1709297700000|2024-03-01 12:55:00|49802.4|49722.4|49802.1|49752.1|49807.2|49757.2|49782.1|49722.1|176
1709298000000|2024-03-01 13:00:00|49801.9|49751.9|49767.2|49717.2|49818.6|49768.6|49757.4|49692.3|285
1709298300000|2024-03-01 13:05:00|49767.5|49717.5|49802|49752|49829.3|49768.1|49762.2|49712.2|312
1709298600000|2024-03-01 13:10:00|49802.3|49752.3|49836.8|49786.8|49844.4|49792|49802|49752|260
1709298900000|2024-03-01 13:15:00|49837.1|49787.1|49830.8|49780.8|49860.3|49810.3|49826.2|49776.2|235
1709299200000|2024-03-01 13:20:00|49831.2|49781.2|49851.6|49801.6|49856.1|49806.1|49831.2|49781.2|277
1709299500000|2024-03-01 13:25:00|49851.4|49801.4|49846.8|49796.8|49851.6|49801.6|49824.5|49774.5|257
1709299800000|2024-03-01 13:30:00|49850|49800|49880.1|49830.1|49890.6|49840.6|49845.5|49795.5|292
1709300100000|2024-03-01 13:35:00|49880.5|49830.5|49911.8|49861.8|49928.9|49878.9|49880.5|49830.5|390
1709300400000|2024-03-01 13:40:00|49910.6|49860.6|49849.2|49799.2|49912.1|49860.6|49848.4|49798.4|299
1709300700000|2024-03-01 13:45:00|49847.5|49797.5|49842.4|49792.4|49852.2|49797.8|49822.4|49770.1|261
1709301000000|2024-03-01 13:50:00|49843.2|49793.2|49857.2|49807.2|49869.6|49819.6|49839.5|49789.5|240
1709301300000|2024-03-01 13:55:00|49857.4|49807.4|49832.4|49782.4|49860.3|49810.3|49827.4|49777.4|175
1709301600000|2024-03-01 14:00:00|49830.8|49780.8|49817.2|49767.2|49857.1|49807.1|49812.4|49747.4|203
1709301900000|2024-03-01 14:05:00|49817.1|49767.1|49787.5|49737.5|49818.6|49768.6|49787.5|49737.5|207
1709302200000|2024-03-01 14:10:00|49787.9|49737.9|49797|49747|49797|49747|49755.9|49705.9|188
1709302500000|2024-03-01 14:15:00|49796.7|49746.7|49757.3|49707.3|49802.2|49752.2|49747.3|49697.3|208
1709302800000|2024-03-01 14:20:00|49757.2|49707.2|49767.1|49717.1|49767.1|49717.1|49731.9|49681.9|203
1709303100000|2024-03-01 14:25:00|49767.3|49717.3|49776.8|49726.8|49796.4|49746.4|49765.9|49715.9|193
1709303400000|2024-03-01 14:30:00|49776.4|49726.4|49786.8|49736.8|49811.8|49761.8|49766.9|49716.9|246
1709303700000|2024-03-01 14:35:00|49788.7|49738.7|49767|49717|49796.7|49746.7|49762|49712|290
1709304000000|2024-03-01 14:40:00|49766.8|49716.8|49832.7|49752.7|49837.1|49771.8|49755.1|49705.1|200
1709304300000|2024-03-01 14:45:00|49841.2|49761.2|49871.7|49821.7|49877.1|49827.1|49826.8|49761.1|389
1709304600000|2024-03-01 14:50:00|49871.9|49821.9|49876.5|49826.5|49891.7|49841.7|49865.6|49815.6|305
1709304900000|2024-03-01 14:55:00|49877.8|49827.8|49909.8|49829.4|49917.9|49867.9|49875.5|49808.3|236
1709305200000|2024-03-01 15:00:00|49908.8|49828.4|49833.2|49783.2|49908.8|49828.4|49784.2|49713.8|678
1709305500000|2024-03-01 15:05:00|49833.8|49783.8|49724.1|49674.1|49833.8|49783.8|49718.8|49658.6|508
1709305800000|2024-03-01 15:10:00|49725.4|49675.4|49728.6|49678.6|49743.1|49693.1|49697.1|49647.1|500
1709306100000|2024-03-01 15:15:00|49728.8|49678.8|49743.3|49693.3|49744.6|49694.6|49683.9|49633.9|421
1709306400000|2024-03-01 15:20:00|49743.2|49693.2|49702.7|49652.7|49745.5|49695.5|49693.3|49643.3|446
1709306700000|2024-03-01 15:25:00|49703.3|49653.3|49698|49648|49713.3|49663|49686.7|49633.1|428
1709307000000|2024-03-01 15:30:00|49696.8|49646.8|49698.6|49648.6|49728.1|49678.1|49693.6|49643.6|377
1709307300000|2024-03-01 15:35:00|49698.2|49648.2|49700.9|49650.9|49719|49669|49683.6|49633.6|290
1709307600000|2024-03-01 15:40:00|49698.4|49648.4|49668.6|49618.6|49703.4|49653.4|49665.9|49601.3|339
1709307900000|2024-03-01 15:45:00|49668.3|49618.3|49658.3|49608.3|49673.7|49623.7|49653.1|49603.1|182
1709308200000|2024-03-01 15:50:00|49656.9|49606.9|49668.1|49618.1|49673|49623|49648.1|49598.1|214
1709308500000|2024-03-01 15:55:00|49668.4|49618.4|49677.9|49627.9|49677.9|49627.9|49658.3|49608.3|159
1709308800000|2024-03-01 16:00:00|49677.8|49627.8|49687.7|49637.7|49697.5|49647.5|49672.8|49622.8|240
1709309100000|2024-03-01 16:05:00|49685.7|49635.7|49667.5|49617.5|49687.8|49637.8|49662.3|49603.9|223
1709309400000|2024-03-01 16:10:00|49667.8|49617.8|49682.3|49632.3|49691.9|49641.9|49657.4|49607.4|164
1709309700000|2024-03-01 16:15:00|49682.2|49632.2|49681.9|49631.9|49682.3|49632.3|49667.5|49617.5|166
1709310000000|2024-03-01 16:20:00|49681.7|49631.7|49687.2|49637.2|49697|49647|49676.2|49626.2|166
1709310300000|2024-03-01 16:25:00|49687.7|49637.7|49697.7|49647.7|49697.7|49647.7|49677.6|49627.6|215
1709310600000|2024-03-01 16:30:00|49696.2|49646.2|49668|49618|49696.2|49646.2|49667.9|49617.9|173
1709310900000|2024-03-01 16:35:00|49668.4|49618.4|49653.1|49603.1|49678|49628|49653.1|49603.1|138
1709311200000|2024-03-01 16:40:00|49653.3|49603.3|49667.9|49617.9|49668|49618|49653.2|49603.2|183
1709311500000|2024-03-01 16:45:00|49668.1|49618.1|49658.2|49608.2|49678|49628|49658.2|49608.2|168
1709311800000|2024-03-01 16:50:00|49658.7|49608.7|49663.2|49613.2|49663.2|49613.2|49657.9|49607.9|81
1709312100000|2024-03-01 16:55:00|49663.4|49613.4|49667.9|49617.9|49668.1|49618.1|49662.6|49612.6|120
1709312400000|2024-03-01 17:00:00|49668.1|49618.1|49678.2|49628.2|49688.1|49638.1|49668.1|49618.1|123
1709312700000|2024-03-01 17:05:00|49677.8|49627.8|49678.2|49628.2|49683.3|49633.3|49673.2|49623.2|121
1709313000000|2024-03-01 17:10:00|49677.8|49627.8|49663.2|49613.2|49678.2|49628.2|49658.3|49608.3|91
1709313300000|2024-03-01 17:15:00|49663.3|49613.3|49663.2|49613.2|49673.1|49623.1|49662.9|49612.9|133
1709313600000|2024-03-01 17:20:00|49663.4|49613.4|49663|49613|49670.3|49620.3|49648.1|49583.1|126
1709313900000|2024-03-01 17:25:00|49663.2|49613.2|49661.7|49611.7|49673.2|49623.2|49655.3|49605.3|114
1709314200000|2024-03-01 17:30:00|49663|49613|49657|49607|49663|49613|49648|49598|90
1709314500000|2024-03-01 17:35:00|49657.3|49607.3|49663|49613|49668|49618|49657|49607|87
1709314800000|2024-03-01 17:40:00|49663.3|49613.3|49678|49628|49680|49628|49658.6|49600|126
1709315100000|2024-03-01 17:45:00|49677.1|49627.1|49678|49628|49697.8|49647.8|49677.1|49627.1|133
1709315400000|2024-03-01 17:50:00|49676.7|49626.7|49667.9|49617.9|49682.9|49632.9|49662.9|49612.9|190
1709315700000|2024-03-01 17:55:00|49667.8|49617.8|49687.5|49637.5|49692.6|49642.6|49656.4|49606.4|111
1709316000000|2024-03-01 18:00:00|49687.8|49637.8|49702.9|49652.9|49708.1|49658.1|49687.8|49637.8|166
1709316300000|2024-03-01 18:05:00|49699.8|49649.8|49679.2|49629.2|49702.7|49652.7|49678.9|49628.9|255
1709316600000|2024-03-01 18:10:00|49678.8|49628.8|49688.3|49638.3|49693.3|49643.3|49678.3|49628.3|206
1709316900000|2024-03-01 18:15:00|49689.7|49639.7|49714.2|49664.2|49714.7|49664.7|49685.9|49635.9|100
1709317200000|2024-03-01 18:20:00|49714.7|49664.7|49696.1|49646.1|49718.1|49668.1|49693.4|49643.4|175
1709317500000|2024-03-01 18:25:00|49693.4|49643.4|49698.3|49648.3|49703.2|49653.2|49683.3|49633.3|107
1709317800000|2024-03-01 18:30:00|49698.5|49648.5|49688.3|49638.3|49708.3|49658.3|49688.3|49638.3|96
1709318100000|2024-03-01 18:35:00|49688.6|49638.6|49693.4|49643.4|49698.4|49648.4|49678.5|49628.5|97
1709318400000|2024-03-01 18:40:00|49693.2|49643.2|49668.4|49618.4|49693.4|49643.4|49662.2|49612.2|173
1709318700000|2024-03-01 18:45:00|49670.3|49620.3|49731|49681|49738|49688|49668.5|49618.5|163
1709319000000|2024-03-01 18:50:00|49731.5|49681.5|49728.1|49678.1|49752.9|49702.9|49726.7|49676.7|168
1709319300000|2024-03-01 18:55:00|49728.2|49678.2|49712.2|49662.2|49733|49683|49698.3|49648.3|129
1709319600000|2024-03-01 19:00:00|49713|49663|49718.1|49668.1|49728.2|49678.2|49706.7|49643.2|140
1709319900000|2024-03-01 19:05:00|49718.6|49668.6|49723.3|49643.3|49738.1|49673.2|49718.2|49638.2|202
1709320200000|2024-03-01 19:10:00|49723.1|49643.1|49723.3|49643.3|49728.5|49648.5|49718.3|49638.3|108
1709320500000|2024-03-01 19:15:00|49723.4|49643.4|49718.8|49638.8|49728.3|49648.3|49718.2|49638.2|90
1709320800000|2024-03-01 19:20:00|49717|49637|49734|49654|49740.8|49660.8|49715.5|49635.5|115
1709321100000|2024-03-01 19:25:00|49734.9|49654.9|49733.6|49653.6|49739.3|49659.3|49729.1|49649.1|67
1709321400000|2024-03-01 19:30:00|49734|49654|49732.6|49652.6|49739.1|49659.1|49724.2|49644.2|139
1709321700000|2024-03-01 19:35:00|49733.2|49653.2|49734.2|49654.2|49736.9|49656.9|49729.1|49649.1|111
1709322000000|2024-03-01 19:40:00|49734.3|49654.3|49728.9|49648.9|49739|49659|49728.9|49648.9|104
1709322300000|2024-03-01 19:45:00|49729.3|49649.3|49733.5|49653.5|49733.9|49653.9|49725.9|49645.9|117
1709322600000|2024-03-01 19:50:00|49733.8|49653.8|49738.9|49658.9|49743.9|49663.9|49733.5|49653.5|85
1709322900000|2024-03-01 19:55:00|49739|49659|49743.8|49663.8|49743.8|49663.8|49737.3|49657.3|41
1709554200000|2024-03-04 12:10:00|49740.5|49660.5|49752.6|49672.6|49764|49684|49733.9|49653.9|188
1709554500000|2024-03-04 12:15:00|49752.4|49672.4|49739.2|49659.2|49764.3|49684.3|49731.7|49651.7|170
1709554800000|2024-03-04 12:20:00|49741.9|49661.9|49724.3|49644.3|49751.9|49671.9|49707.1|49627.1|132
1709555100000|2024-03-04 12:25:00|49723.9|49643.9|49722.1|49642.1|49732.4|49652.4|49707.3|49627.3|140
1709555400000|2024-03-04 12:30:00|49721.8|49641.8|49714.2|49664.2|49723.4|49673.4|49697.1|49641.8|152
1709555700000|2024-03-04 12:35:00|49712.1|49662.1|49717.7|49667.7|49717.7|49667.7|49687.2|49637.2|158
1709556000000|2024-03-04 12:40:00|49717.9|49667.9|49711.9|49661.9|49736.9|49686.9|49706.9|49656.9|167
1709556300000|2024-03-04 12:45:00|49710.5|49660.5|49702|49652|49711.9|49661.9|49697|49647|95
1709556600000|2024-03-04 12:50:00|49701.1|49651.1|49677.2|49627.2|49719|49662.2|49677.2|49627.2|163
1709556900000|2024-03-04 12:55:00|49675.9|49625.9|49677.4|49627.4|49692.5|49642.1|49667.2|49612.5|131
1709557200000|2024-03-04 13:00:00|49678.7|49628.7|49691.7|49641.7|49719.7|49654.4|49677.2|49627.2|170
1709557500000|2024-03-04 13:05:00|49691.8|49641.8|49691.9|49641.9|49698.1|49648.1|49691.6|49641.6|136
1709557800000|2024-03-04 13:10:00|49692.3|49642.3|49686.9|49636.9|49698.6|49648.6|49686.8|49636.8|94
1709558100000|2024-03-04 13:15:00|49688.2|49638.2|49684.3|49634.3|49692.4|49642.4|49682|49632|112
1709558400000|2024-03-04 13:20:00|49683.8|49633.8|49687|49637|49693.4|49643.4|49674.9|49624.9|153
1709558700000|2024-03-04 13:25:00|49688.7|49638.7|49657.3|49607.3|49691.9|49641.9|49652.3|49602.3|139
1709559000000|2024-03-04 13:30:00|49657.4|49607.4|49681.8|49631.8|49693.4|49643.4|49657.3|49607.3|142
1709559300000|2024-03-04 13:35:00|49682.2|49632.2|49671.6|49621.6|49696.5|49646.5|49671.6|49621.6|107
1709559600000|2024-03-04 13:40:00|49671.8|49621.8|49641.8|49591.8|49677.1|49627.1|49641.8|49591.8|165
1709559900000|2024-03-04 13:45:00|49640.2|49590.2|49651.3|49601.3|49668.9|49611.3|49620.5|49570.5|165
1709560200000|2024-03-04 13:50:00|49650.9|49600.9|49616.2|49566.2|49656.1|49606.1|49612.8|49545.5|151
1709560500000|2024-03-04 13:55:00|49617.6|49567.6|49636.3|49586.3|49646.2|49596.2|49609.8|49559.8|138
1709560800000|2024-03-04 14:00:00|49635.8|49585.8|49616.3|49566.3|49635.9|49585.9|49605.4|49555.4|210
1709561100000|2024-03-04 14:05:00|49616.5|49566.5|49625.3|49575.3|49635.9|49585.9|49616.2|49566.2|161
1709561400000|2024-03-04 14:10:00|49624.6|49574.6|49615.8|49565.8|49625.9|49575.9|49600.8|49550.8|106
1709561700000|2024-03-04 14:15:00|49615.7|49565.7|49596.7|49546.7|49626|49576|49591.6|49529.5|143
1709562000000|2024-03-04 14:20:00|49598.2|49548.2|49636.5|49586.5|49646.7|49596.7|49598.2|49548.2|111
1709562300000|2024-03-04 14:25:00|49633.9|49583.9|49631.4|49581.4|49646.5|49596.5|49624.1|49574.1|148
1709562600000|2024-03-04 14:30:00|49631.8|49581.8|49647.4|49597.4|49651.1|49601.1|49631.4|49581.4|181
1709562900000|2024-03-04 14:35:00|49646.1|49596.1|49646.2|49596.2|49652.2|49602.2|49633.5|49583.5|102
1709563200000|2024-03-04 14:40:00|49646.1|49596.1|49651.1|49601.1|49656.1|49606.1|49624.8|49574.8|76
1709563500000|2024-03-04 14:45:00|49649.8|49599.8|49651.4|49601.4|49656.3|49606.3|49636.3|49586.3|90
1709563800000|2024-03-04 14:50:00|49652.8|49602.8|49661.2|49611.2|49666.2|49616.2|49649.9|49599.9|105
1709564100000|2024-03-04 14:55:00|49658.8|49608.8|49631.4|49581.4|49661.3|49611.3|49621.2|49571.2|102
1709564400000|2024-03-04 15:00:00|49631.7|49581.7|49631|49581|49641.4|49591.4|49626.4|49576.4|213
1709564700000|2024-03-04 15:05:00|49632.7|49582.7|49636.5|49586.5|49646.1|49596.1|49631.1|49581.1|95
1709565000000|2024-03-04 15:10:00|49636.8|49586.8|49641.9|49591.9|49651.5|49601.5|49634.9|49584.9|89
1709565300000|2024-03-04 15:15:00|49642|49592|49632.2|49582.2|49656.8|49606.8|49630.6|49580.6|115
1709565600000|2024-03-04 15:20:00|49633.4|49583.4|49632.3|49582.3|49647.2|49597.2|49632.2|49582.2|123
1709565900000|2024-03-04 15:25:00|49629.4|49579.4|49632|49582|49637.4|49587.4|49629.4|49579.4|92
1709566200000|2024-03-04 15:30:00|49630.8|49580.8|49627.2|49577.2|49632.3|49582.3|49625.4|49575.4|36
1709566500000|2024-03-04 15:35:00|49625.8|49575.8|49632|49582|49632.3|49582.3|49620.6|49570.6|64
1709566800000|2024-03-04 15:40:00|49630.7|49580.7|49616.6|49566.6|49631.9|49581.9|49615.2|49565.2|42
1709567100000|2024-03-04 15:45:00|49616.5|49566.5|49606.1|49556.1|49621.4|49571.4|49604.8|49554.8|89
1709567400000|2024-03-04 15:50:00|49604.3|49554.3|49626.6|49576.6|49627.2|49577.2|49601.8|49551.8|79
1709567700000|2024-03-04 15:55:00|49626.9|49576.9|49626.2|49576.2|49632.7|49582.7|49617.3|49567.3|175
1709568000000|2024-03-04 16:00:00|49622.8|49572.8|49621.9|49571.9|49632.2|49582.2|49613.4|49563.4|254
1709568300000|2024-03-04 16:05:00|49619.6|49569.6|49612.2|49562.2|49621.9|49571.9|49604.9|49554.9|266
1709568600000|2024-03-04 16:10:00|49612|49562|49592.2|49542.2|49617.1|49567.1|49587.5|49537.5|135
1709568900000|2024-03-04 16:15:00|49593.6|49543.6|49582.3|49532.3|49597.1|49547.1|49572.4|49522.4|139
1709569200000|2024-03-04 16:20:00|49582.8|49532.8|49597|49547|49598.4|49548.4|49582.4|49532.4|88
1709569500000|2024-03-04 16:25:00|49597.1|49547.1|49586.6|49536.6|49597.5|49547.5|49585.3|49535.3|45
1709569800000|2024-03-04 16:30:00|49584.8|49534.8|49586.9|49536.9|49591.8|49541.8|49581.6|49531.6|78
1709570100000|2024-03-04 16:35:00|49589.5|49539.5|49581.8|49531.8|49591.9|49541.9|49581.4|49531.4|46
1709570400000|2024-03-04 16:40:00|49580.7|49530.7|49586.9|49536.9|49587.2|49537.2|49577.1|49527.1|79
1709570700000|2024-03-04 16:45:00|49587.2|49537.2|49600.8|49550.8|49601.8|49551.8|49586.9|49536.9|96
1709571000000|2024-03-04 16:50:00|49600.6|49550.6|49602|49552|49605.7|49555.7|49596.8|49546.8|92
1709571300000|2024-03-04 16:55:00|49600.5|49550.5|49601.2|49551.2|49602.4|49552.4|49595.2|49545.2|46
1709571600000|2024-03-04 17:00:00|49600|49550|49615.8|49565.8|49627.2|49577.2|49596.5|49546.5|91
1709571900000|2024-03-04 17:05:00|49615.6|49565.6|49620.8|49570.8|49620.8|49570.8|49608.9|49558.9|65
1709572200000|2024-03-04 17:10:00|49620.4|49570.4|49615.8|49565.8|49620.8|49570.8|49611.2|49561.2|31
1709572500000|2024-03-04 17:15:00|49616.1|49566.1|49611|49561|49620.9|49570.9|49611|49561|93
1709572800000|2024-03-04 17:20:00|49609.4|49559.4|49611.1|49561.1|49611.1|49561.1|49601.3|49551.3|54
1709573100000|2024-03-04 17:25:00|49609.7|49559.7|49611.1|49561.1|49616|49566|49606.1|49556.1|82
1709573400000|2024-03-04 17:30:00|49609.3|49559.3|49616.3|49566.3|49621|49571|49606.1|49556.1|66
1709573700000|2024-03-04 17:35:00|49615.1|49565.1|49626.3|49576.3|49626.4|49576.4|49611.3|49561.3|66
1709574000000|2024-03-04 17:40:00|49624.9|49574.9|49626.5|49576.5|49626.5|49576.5|49619.3|49569.3|52
1709574300000|2024-03-04 17:45:00|49628|49578|49621.3|49571.3|49631.5|49581.5|49616.3|49566.3|51
1709574600000|2024-03-04 17:50:00|49619.9|49569.9|49631.4|49581.4|49632|49582|49619.6|49569.6|56
1709574900000|2024-03-04 17:55:00|49631.2|49581.2|49626.8|49576.8|49636.4|49586.4|49623.7|49573.7|62
1709575200000|2024-03-04 18:00:00|49628.4|49578.4|49632|49582|49632|49582|49624.6|49574.6|37
1709575500000|2024-03-04 18:05:00|49630.1|49580.1|49622.4|49572.4|49632|49582|49622.2|49572.2|35
1709575800000|2024-03-04 18:10:00|49622.7|49572.7|49637.6|49587.6|49639.4|49589.4|49622.7|49572.7|29
1709576100000|2024-03-04 18:15:00|49638.1|49588.1|49647.3|49597.3|49647.3|49597.3|49635.8|49585.8|31
1709576400000|2024-03-04 18:20:00|49644.8|49594.8|49627.3|49577.3|49652.2|49602.2|49627.3|49577.3|56
1709576700000|2024-03-04 18:25:00|49628|49578|49622.1|49572.1|49628|49578|49617.1|49567.1|28
1709577000000|2024-03-04 18:30:00|49622.4|49572.4|49631.8|49581.8|49631.8|49581.8|49611.9|49561.9|50
1709577300000|2024-03-04 18:35:00|49632.3|49582.3|49636.7|49586.7|49641.9|49591.9|49631.9|49581.9|118
1709577600000|2024-03-04 18:40:00|49638.1|49588.1|49636.4|49586.4|49641.7|49591.7|49631.6|49581.6|43
1709577900000|2024-03-04 18:45:00|49635.1|49585.1|49631.6|49581.6|49635.1|49585.1|49626.6|49576.6|64
1709578200000|2024-03-04 18:50:00|49632.5|49582.5|49646.6|49596.6|49646.6|49596.6|49631.7|49581.7|45
1709578500000|2024-03-04 18:55:00|49646.8|49596.8|49647|49597|49647.9|49597.9|49637.2|49587.2|83
1709578800000|2024-03-04 19:00:00|49645.4|49595.4|49641.7|49591.7|49651.9|49601.9|49641.7|49591.7|32
1709579100000|2024-03-04 19:05:00|49638|49588|49656.5|49576.5|49656.8|49588|49638|49566.7|101
1709579400000|2024-03-04 19:10:00|49658|49578|49651.8|49571.8|49661.5|49581.5|49651.2|49571.2|25
1709579700000|2024-03-04 19:15:00|49651.6|49571.6|49656.1|49576.1|49665.2|49585.2|49651.6|49571.6|86
1709580000000|2024-03-04 19:20:00|49657.8|49577.8|49646.3|49566.3|49666.1|49586.1|49646.3|49566.3|75
1709580300000|2024-03-04 19:25:00|49646.6|49566.6|49656.2|49576.2|49661.2|49581.2|49646.2|49566.2|130
1709580600000|2024-03-04 19:30:00|49657|49577|49661.1|49581.1|49661.3|49581.3|49656.2|49576.2|94
1709580900000|2024-03-04 19:35:00|49659.6|49579.6|49646.2|49566.2|49661.1|49581.1|49645.6|49565.6|37
1709581200000|2024-03-04 19:40:00|49646.1|49566.1|49636.1|49556.1|49646.1|49566.1|49630.8|49550.8|35
1709581500000|2024-03-04 19:45:00|49636.9|49556.9|49629|49549|49641.1|49561.1|49621.1|49541.1|158
1709581800000|2024-03-04 19:50:00|49626.1|49546.1|49640.9|49560.9|49641|49561|49626.1|49546.1|99
1709582100000|2024-03-04 19:55:00|49640.7|49560.7|49660.9|49580.9|49660.9|49580.9|49635.9|49555.9|128
1709640600000|2024-03-05 12:10:00|49696.5|49616.5|49699.8|49619.8|49701.7|49621.7|49689.7|49609.7|223
1709640900000|2024-03-05 12:15:00|49700|49620|49707.3|49627.3|49709.6|49629.6|49685.2|49605.2|136
1709641200000|2024-03-05 12:20:00|49717.3|49637.3|49726|49646|49736.4|49656.4|49702.1|49622.1|135
1709641500000|2024-03-05 12:25:00|49725.4|49645.4|49745.5|49665.5|49745.5|49665.5|49718.2|49638.2|86
1709641800000|2024-03-05 12:30:00|49748.6|49668.6|49716.2|49666.2|49748.6|49681.8|49710.9|49660.9|164
1709642100000|2024-03-05 12:35:00|49716|49666|49720.7|49670.7|49727.6|49677.6|49705.8|49655.8|96
1709642400000|2024-03-05 12:40:00|49722.3|49672.3|49725.4|49675.4|49755.3|49705.3|49720.7|49670.7|114
1709642700000|2024-03-05 12:45:00|49726.9|49676.9|49720.2|49670.2|49736.3|49686.3|49715.2|49665.2|150
1709643000000|2024-03-05 12:50:00|49719.8|49669.8|49710.3|49660.3|49735.8|49685.8|49710.3|49660.3|106
1709643300000|2024-03-05 12:55:00|49711.7|49661.7|49687.3|49637.3|49715.6|49665.6|49683.5|49627.8|206
1709643600000|2024-03-05 13:00:00|49687.5|49637.5|49664.4|49614.4|49689.6|49639.6|49648.6|49598.6|149
1709643900000|2024-03-05 13:05:00|49663.5|49613.5|49670.2|49620.2|49674.8|49624.8|49656.4|49606.4|214
1709644200000|2024-03-05 13:10:00|49669.6|49619.6|49655.3|49605.3|49679.5|49629.5|49649.8|49599.8|161
1709644500000|2024-03-05 13:15:00|49654.9|49604.9|49650.3|49600.3|49666.3|49616.3|49645|49595|160
1709644800000|2024-03-05 13:20:00|49650|49600|49656.4|49606.4|49656.5|49606.5|49635.2|49585.2|138
1709645100000|2024-03-05 13:25:00|49655.9|49605.9|49669.9|49619.9|49670.1|49620.1|49655|49605|100
1709645400000|2024-03-05 13:30:00|49669.7|49619.7|49660.1|49610.1|49670.1|49620.1|49660|49610|162
1709645700000|2024-03-05 13:35:00|49661.9|49611.9|49650.3|49600.3|49680.4|49620.1|49643.5|49593.5|122
1709646000000|2024-03-05 13:40:00|49648.3|49598.3|49669.2|49619.2|49680.1|49630.1|49643.8|49593.8|203
1709646300000|2024-03-05 13:45:00|49669.6|49619.6|49680.3|49630.3|49681.8|49631.8|49669.6|49619.6|110
1709646600000|2024-03-05 13:50:00|49678.7|49628.7|49680.5|49630.5|49683.6|49633.6|49670.5|49620.5|110
1709646900000|2024-03-05 13:55:00|49681.9|49631.9|49676.9|49626.9|49682.7|49632.7|49670.2|49620.2|109
1709647200000|2024-03-05 14:00:00|49678.1|49628.1|49690|49640|49700.1|49650.1|49675.1|49625.1|74
1709647500000|2024-03-05 14:05:00|49691.6|49641.6|49690|49640|49706.3|49656.3|49690|49640|41
1709647800000|2024-03-05 14:10:00|49690.2|49640.2|49680.3|49630.3|49695.1|49645.1|49673.3|49623.3|102
1709648100000|2024-03-05 14:15:00|49681.8|49631.8|49675.3|49625.3|49685.3|49635.3|49675.3|49625.3|94
1709648400000|2024-03-05 14:20:00|49673.9|49623.9|49680.8|49630.8|49688.8|49638.8|49665.4|49615.4|89
1709648700000|2024-03-05 14:25:00|49679.4|49629.4|49675.3|49625.3|49687.4|49637.4|49675.3|49625.3|53
1709649000000|2024-03-05 14:30:00|49674.7|49624.7|49685|49635|49690.1|49640.1|49665.2|49605.7|157
1709649300000|2024-03-05 14:35:00|49686.4|49636.4|49679.9|49629.9|49701.3|49651.3|49679.8|49629.8|93
1709649600000|2024-03-05 14:40:00|49680.1|49630.1|49694.8|49614.8|49694.8|49634.9|49679.8|49600|94
1709649900000|2024-03-05 14:45:00|49699|49619|49694.8|49644.8|49719.8|49648.9|49679.8|49619|227
1709650200000|2024-03-05 14:50:00|49694.4|49644.4|49719.6|49669.6|49726|49676|49693.5|49643.5|134
1709650500000|2024-03-05 14:55:00|49719.5|49669.5|49754.6|49674.3|49766.5|49713.9|49718.6|49659.8|274
1709650800000|2024-03-05 15:00:00|49755|49674.7|49647.7|49597.7|49755|49674.7|49579.8|49509.8|656
1709651100000|2024-03-05 15:05:00|49647.2|49597.2|49664.2|49614.2|49681.7|49625.8|49629.4|49576.7|298
1709651400000|2024-03-05 15:10:00|49664|49614|49629.6|49579.6|49669.1|49619.1|49628.2|49578.2|270
1709651700000|2024-03-05 15:15:00|49628.3|49578.3|49599.6|49549.6|49629.6|49579.6|49564.1|49514.1|244
1709652000000|2024-03-05 15:20:00|49599.9|49549.9|49634.7|49584.7|49642.8|49592.8|49599.6|49549.6|275
1709652300000|2024-03-05 15:25:00|49639.7|49589.7|49614.5|49564.5|49639.7|49589.7|49604.6|49554.6|179
1709652600000|2024-03-05 15:30:00|49614.8|49564.8|49614.4|49564.4|49619.9|49569.9|49594.6|49544.6|196
1709652900000|2024-03-05 15:35:00|49612.9|49562.9|49614.5|49564.5|49629.5|49579.5|49609.5|49559.5|226
1709653200000|2024-03-05 15:40:00|49615.1|49565.1|49599.9|49549.9|49618.7|49568.7|49594.9|49544.9|242
1709653500000|2024-03-05 15:45:00|49601.9|49551.9|49609.3|49559.3|49619.7|49569.7|49599.7|49549.7|247
1709653800000|2024-03-05 15:50:00|49609.5|49559.5|49619.6|49569.6|49626|49576|49609.5|49559.5|129
1709654100000|2024-03-05 15:55:00|49619.3|49569.3|49594.9|49544.9|49619.6|49569.6|49593.3|49543.3|144
1709654400000|2024-03-05 16:00:00|49594.8|49544.8|49619.6|49569.6|49619.6|49569.6|49594.6|49544.6|131
1709654700000|2024-03-05 16:05:00|49618.3|49568.3|49634.6|49584.6|49634.6|49584.6|49609.7|49559.7|89
1709655000000|2024-03-05 16:10:00|49632.9|49582.9|49629.6|49579.6|49634.7|49584.7|49624.7|49574.7|129
1709655300000|2024-03-05 16:15:00|49631.7|49581.7|49644.5|49594.5|49645.7|49595.7|49629.9|49579.9|34
1709655600000|2024-03-05 16:20:00|49644.9|49594.9|49644.8|49594.8|49654.5|49604.5|49642.6|49592.6|102
1709655900000|2024-03-05 16:25:00|49644.5|49594.5|49629.8|49579.8|49649.8|49599.8|49629.8|49579.8|78
1709656200000|2024-03-05 16:30:00|49627.7|49577.7|49629.5|49579.5|49634.6|49584.6|49619.6|49569.6|126
1709656500000|2024-03-05 16:35:00|49631.4|49581.4|49654.6|49604.6|49654.6|49604.6|49631.4|49581.4|96
1709656800000|2024-03-05 16:40:00|49654.8|49604.8|49719|49669|49732.9|49682.9|49652.4|49602.4|202
1709657100000|2024-03-05 16:45:00|49719.2|49669.2|49708.9|49658.9|49736.6|49686.6|49704|49654|288
1709657400000|2024-03-05 16:50:00|49709.2|49659.2|49748.4|49698.4|49748.6|49698.6|49698.9|49648.9|192
1709657700000|2024-03-05 16:55:00|49748|49698|49732.9|49682.9|49769.2|49719.2|49729.3|49679.3|224
1709658000000|2024-03-05 17:00:00|49730.3|49680.3|49764.2|49714.2|49789.3|49725.3|49714.3|49664.3|241
1709658300000|2024-03-05 17:05:00|49764.4|49714.4|49748.4|49698.4|49769.2|49719.2|49734.4|49679.3|189
1709658600000|2024-03-05 17:10:00|49748.7|49698.7|49729.4|49679.4|49758.1|49704.3|49729.4|49678.1|171
1709658900000|2024-03-05 17:15:00|49727.7|49677.7|49724.2|49674.2|49729.4|49679.4|49714.2|49664.2|133
1709659200000|2024-03-05 17:20:00|49722.6|49672.6|49699.4|49649.4|49722.6|49672.6|49687.6|49637.6|118
1709659500000|2024-03-05 17:25:00|49699.6|49649.6|49698.6|49648.6|49709.6|49659.6|49694.4|49644.4|139
1709659800000|2024-03-05 17:30:00|49698.3|49648.3|49704.3|49654.3|49709.4|49659.4|49689.5|49639.5|116
1709660100000|2024-03-05 17:35:00|49704.6|49654.6|49704.5|49654.5|49711.5|49661.5|49699.4|49649.4|92
1709660400000|2024-03-05 17:40:00|49706|49656|49714.4|49664.4|49719.3|49669.3|49704.5|49654.5|198
1709660700000|2024-03-05 17:45:00|49715.8|49665.8|49709.4|49659.4|49719.4|49669.4|49689.5|49639.5|134
1709661000000|2024-03-05 17:50:00|49710.9|49660.9|49696|49646|49724.7|49664.6|49694.8|49644.7|108
1709661300000|2024-03-05 17:55:00|49695.8|49645.8|49704.7|49654.7|49706.3|49656.3|49689.8|49639.8|96
1709661600000|2024-03-05 18:00:00|49704.5|49654.5|49695|49645|49704.5|49654.5|49689.7|49639.7|144
1709661900000|2024-03-05 18:05:00|49695.2|49645.2|49684.7|49634.7|49699.8|49649.8|49683.4|49633.4|65
1709662200000|2024-03-05 18:10:00|49683.2|49633.2|49699.6|49649.6|49704.6|49654.6|49683.2|49633.2|67
1709662500000|2024-03-05 18:15:00|49699.3|49649.3|49714.5|49664.5|49722.3|49672.3|49694.6|49644.6|158
1709662800000|2024-03-05 18:20:00|49716.2|49666.2|49714.7|49664.7|49716.2|49666.2|49704.6|49654.6|69
1709663100000|2024-03-05 18:25:00|49713.9|49663.9|49709.6|49659.6|49714.7|49664.7|49704.7|49654.7|55
1709663400000|2024-03-05 18:30:00|49709.9|49659.9|49685.3|49635.3|49714.6|49664.6|49684.5|49634.5|169
1709663700000|2024-03-05 18:35:00|49684.5|49634.5|49689.7|49639.7|49696.3|49646.3|49684.5|49634.5|79
1709664000000|2024-03-05 18:40:00|49691.1|49641.1|49694.9|49644.9|49695|49645|49679.9|49629.9|129
1709664300000|2024-03-05 18:45:00|49694.8|49644.8|49699.6|49649.6|49705|49655|49689.9|49639.9|142
1709664600000|2024-03-05 18:50:00|49699.4|49649.4|49704.9|49654.9|49711.6|49661.6|49698|49648|96
1709664900000|2024-03-05 18:55:00|49705.4|49655.4|49720.2|49670.2|49724.9|49674.9|49705.4|49655.4|51
1709665200000|2024-03-05 19:00:00|49720.4|49670.4|49734.8|49684.8|49739.6|49689.6|49719.4|49669.4|161
1709665500000|2024-03-05 19:05:00|49735.1|49685.1|49739.9|49659.9|49754.6|49689.6|49735.1|49659.9|145
1709665800000|2024-03-05 19:10:00|49740.4|49660.4|49734.5|49654.5|49744.9|49664.9|49732.7|49652.7|74
1709666100000|2024-03-05 19:15:00|49734.3|49654.3|49724.8|49644.8|49735.1|49655.1|49718.1|49638.1|133
1709666400000|2024-03-05 19:20:00|49724.6|49644.6|49719.7|49639.7|49726.2|49646.2|49714.7|49634.7|49
1709666700000|2024-03-05 19:25:00|49718.9|49638.9|49709.7|49629.7|49719.6|49639.6|49709.6|49629.6|78
1709667000000|2024-03-05 19:30:00|49707.9|49627.9|49719.1|49639.1|49719.4|49639.4|49704.4|49624.4|201
1709667300000|2024-03-05 19:35:00|49718.6|49638.6|49726.3|49646.3|49729.1|49649.1|49714.1|49634.1|143
1709667600000|2024-03-05 19:40:00|49725.2|49645.2|49729.8|49649.8|49734.7|49654.7|49723.8|49643.8|72
1709667900000|2024-03-05 19:45:00|49730.3|49650.3|49735.2|49655.2|49740.1|49660.1|49729.9|49649.9|143
1709668200000|2024-03-05 19:50:00|49735.8|49655.8|49725.4|49645.4|49740.3|49660.3|49724.6|49644.6|155
1709668500000|2024-03-05 19:55:00|49725.2|49645.2|49724.8|49644.8|49726.5|49646.5|49719.1|49639.1|123
1709727000000|2024-03-06 12:10:00|49589|49509|49580.7|49500.7|49610.8|49530.8|49575.8|49495.8|165
1709727300000|2024-03-06 12:15:00|49582.5|49502.5|49578.3|49498.3|49608.4|49528.4|49573.3|49493.3|186
1709727600000|2024-03-06 12:20:00|49588.3|49508.3|49538.2|49458.2|49588.3|49508.3|49538.2|49458.2|85
1709727900000|2024-03-06 12:25:00|49539.7|49459.7|49535.9|49455.9|49548.1|49468.1|49533|49453|100
1709728200000|2024-03-06 12:30:00|49536|49456|49528.2|49478.2|49538.3|49488.3|49521.6|49456|84
1709728500000|2024-03-06 12:35:00|49530.2|49480.2|49533.3|49483.3|49541.6|49491.6|49528.1|49478.1|66
1709728800000|2024-03-06 12:40:00|49531.9|49481.9|49559.2|49509.2|49563.5|49513.5|49528.8|49478.8|121
1709729100000|2024-03-06 12:45:00|49558|49508|49563.1|49513.1|49575.5|49525.5|49558|49508|95
1709729400000|2024-03-06 12:50:00|49563.7|49513.7|49570.2|49520.2|49575.2|49525.2|49553.1|49503.1|165
1709729700000|2024-03-06 12:55:00|49568.9|49518.9|49595.3|49545.3|49615.3|49565.3|49567|49517|143
1709730000000|2024-03-06 13:00:00|49596.6|49546.6|49560.7|49510.7|49600.2|49550.2|49557.6|49502.8|278
1709730300000|2024-03-06 13:05:00|49559.4|49509.4|49580.3|49530.3|49590.1|49540.1|49556.6|49506.6|138
1709730600000|2024-03-06 13:10:00|49580.6|49530.6|49589.8|49509.8|49591.5|49540.1|49572.8|49501.1|241
1709730900000|2024-03-06 13:15:00|49590.1|49510.1|49573.3|49523.3|49605.5|49530.4|49564.5|49484.5|350
1709731200000|2024-03-06 13:20:00|49573.2|49523.2|49540.1|49490.1|49577.8|49525.3|49535.1|49485.1|302
1709731500000|2024-03-06 13:25:00|49539.7|49489.7|49515.4|49465.4|49545.1|49495.1|49505.4|49455.4|234
1709731800000|2024-03-06 13:30:00|49514.6|49464.6|49525.3|49475.3|49555.5|49505.5|49500.4|49450.4|457
1709732100000|2024-03-06 13:35:00|49525.5|49475.5|49541.6|49491.6|49550.2|49500.2|49505.2|49455.2|353
1709732400000|2024-03-06 13:40:00|49540.3|49490.3|49538.7|49488.7|49550.1|49500.1|49529.5|49479.5|217
1709732700000|2024-03-06 13:45:00|49537.6|49487.6|49519.6|49469.6|49545.4|49495.4|49515.9|49465.9|255
1709733000000|2024-03-06 13:50:00|49519.4|49469.4|49529.8|49479.8|49531.9|49481.9|49513.1|49463.1|199
1709733300000|2024-03-06 13:55:00|49530|49480|49499.9|49449.9|49535.1|49485.1|49499.9|49449.9|271
1709733600000|2024-03-06 14:00:00|49500.3|49450.3|49510.3|49460.3|49520|49470|49494.8|49444.8|218
1709733900000|2024-03-06 14:05:00|49510.8|49460.8|49499.9|49449.9|49515|49465|49480.4|49430.4|161
1709734200000|2024-03-06 14:10:00|49499.3|49449.3|49520.1|49470.1|49520.5|49470.5|49494.9|49444.9|146
1709734500000|2024-03-06 14:15:00|49520|49470|49505.1|49455.1|49525.2|49475.2|49505.1|49455.1|109
1709734800000|2024-03-06 14:20:00|49506.5|49456.5|49495.3|49445.3|49515|49465|49494.8|49444.8|110
1709735100000|2024-03-06 14:25:00|49495.2|49445.2|49500.2|49450.2|49501.5|49451.5|49481.4|49420.5|148
1709735400000|2024-03-06 14:30:00|49501.7|49451.7|49510.5|49460.5|49516.6|49466.6|49499.6|49449.6|133
1709735700000|2024-03-06 14:35:00|49511.1|49461.1|49530.2|49480.2|49530.2|49480.2|49511.1|49461.1|108
1709736000000|2024-03-06 14:40:00|49532.1|49482.1|49540.4|49490.4|49545.4|49495.4|49526.1|49476.1|155
1709736300000|2024-03-06 14:45:00|49539.2|49489.2|49550.4|49500.4|49555.4|49505.4|49535.5|49485.5|115
1709736600000|2024-03-06 14:50:00|49551.8|49501.8|49535.5|49485.5|49570.6|49520.6|49535.5|49485.5|153
1709736900000|2024-03-06 14:55:00|49537.5|49487.5|49563.7|49483.7|49568.2|49504.3|49535.2|49473.1|182
1709737200000|2024-03-06 15:00:00|49568.9|49488.9|49569.8|49519.8|49583.4|49520.6|49527.3|49457.9|440
1709737500000|2024-03-06 15:05:00|49565.6|49515.6|49545.2|49495.2|49590.6|49540.6|49544.4|49485.2|280
1709737800000|2024-03-06 15:10:00|49543.9|49493.9|49524.6|49474.6|49543.9|49493.9|49519.6|49469.6|156
1709738100000|2024-03-06 15:15:00|49525|49475|49536.8|49486.8|49539.7|49489.7|49522|49472|199
1709738400000|2024-03-06 15:20:00|49539.2|49489.2|49539.1|49489.1|49544.1|49494.1|49524.2|49474.2|162
1709738700000|2024-03-06 15:25:00|49539|49489|49559|49509|49560.4|49510.4|49533.1|49483.1|155
1709739000000|2024-03-06 15:30:00|49561.7|49511.7|49585.1|49535.1|49599.9|49549.9|49559|49509|245
1709739300000|2024-03-06 15:35:00|49585.9|49535.9|49571.9|49521.9|49610.4|49560.4|49570.4|49520.4|258
1709739600000|2024-03-06 15:40:00|49572.1|49522.1|49565.6|49515.6|49580.2|49530.2|49555.3|49505.3|214
1709739900000|2024-03-06 15:45:00|49566.1|49516.1|49555.6|49505.6|49575.2|49525.2|49545.6|49495.6|108
1709740200000|2024-03-06 15:50:00|49555.9|49505.9|49550.5|49500.5|49560.5|49510.5|49545.5|49495.5|116
1709740500000|2024-03-06 15:55:00|49550.9|49500.9|49540.7|49490.7|49555.5|49505.5|49520.9|49470.9|165
1709740800000|2024-03-06 16:00:00|49542.7|49492.7|49565.9|49515.9|49565.9|49515.9|49541|49491|178
1709741100000|2024-03-06 16:05:00|49565.7|49515.7|49550.9|49500.9|49565.8|49515.8|49545.9|49495.9|173
1709741400000|2024-03-06 16:10:00|49550.7|49500.7|49545.7|49495.7|49550.8|49500.8|49540.7|49490.7|82
1709741700000|2024-03-06 16:15:00|49544.4|49494.4|49550.1|49500.1|49550.2|49500.2|49534.1|49484.1|102
1709742000000|2024-03-06 16:20:00|49549.8|49499.8|49554.5|49504.5|49556.1|49506.1|49544.7|49494.7|152
1709742300000|2024-03-06 16:25:00|49556|49506|49554.3|49504.3|49559.5|49509.5|49544.5|49494.5|90
1709742600000|2024-03-06 16:30:00|49553.7|49503.7|49539.5|49489.5|49553.9|49503.9|49539.4|49489.4|116
1709742900000|2024-03-06 16:35:00|49539.7|49489.7|49529.4|49479.4|49544.5|49494.5|49529.4|49479.4|48
1709743200000|2024-03-06 16:40:00|49528.3|49478.3|49519.4|49469.4|49529.5|49479.5|49519.4|49469.4|93
1709743500000|2024-03-06 16:45:00|49520.8|49470.8|49524.5|49474.5|49525.9|49475.9|49518.1|49468.1|75
1709743800000|2024-03-06 16:50:00|49523.4|49473.4|49496.2|49446.2|49529.4|49479.4|49489.5|49439.5|138
1709744100000|2024-03-06 16:55:00|49499.3|49449.3|49504.2|49454.2|49509.1|49459.1|49486.6|49436.6|252
1709744400000|2024-03-06 17:00:00|49504|49454|49509.4|49459.4|49509.4|49459.4|49494.3|49444.3|137
1709744700000|2024-03-06 17:05:00|49510.8|49460.8|49520|49470|49529.4|49479.4|49509.4|49459.4|191
1709745000000|2024-03-06 17:10:00|49519.8|49469.8|49519.9|49469.9|49539.4|49489.4|49519.5|49469.5|138
1709745300000|2024-03-06 17:15:00|49520|49470|49534.7|49484.7|49539.7|49489.7|49517.2|49467.2|117
1709745600000|2024-03-06 17:20:00|49533|49483|49524.9|49474.9|49533.5|49483.5|49522.4|49472.4|147
1709745900000|2024-03-06 17:25:00|49525.4|49475.4|49524.9|49474.9|49525.4|49475.4|49519.8|49469.8|88
1709746200000|2024-03-06 17:30:00|49526.3|49476.3|49535.2|49485.2|49539.9|49489.9|49519.9|49469.9|89
1709746500000|2024-03-06 17:35:00|49534.9|49484.9|49539.6|49489.6|49544.7|49494.7|49529.9|49479.9|58
1709746800000|2024-03-06 17:40:00|49537.7|49487.7|49539.5|49489.5|49544.5|49494.5|49534.5|49484.5|77
1709747100000|2024-03-06 17:45:00|49539.8|49489.8|49529.4|49479.4|49544.5|49494.5|49524.4|49474.4|124
1709747400000|2024-03-06 17:50:00|49528.2|49478.2|49559.6|49509.6|49564.5|49514.5|49528.2|49478.2|112
1709747700000|2024-03-06 17:55:00|49560.2|49510.2|49554.8|49504.8|49564.7|49514.7|49554.6|49504.6|44
1709748000000|2024-03-06 18:00:00|49556.2|49506.2|49544.7|49494.7|49559.7|49509.7|49544.7|49494.7|42
1709748300000|2024-03-06 18:05:00|49546.3|49496.3|49544.8|49494.8|49554.8|49504.8|49544.7|49494.7|107
1709748600000|2024-03-06 18:10:00|49545|49495|49555.2|49505.2|49559.9|49509.9|49539.9|49489.9|114
1709748900000|2024-03-06 18:15:00|49555.1|49505.1|49555.6|49505.6|49561.6|49511.6|49554.8|49504.8|40
1709749200000|2024-03-06 18:20:00|49556.9|49506.9|49550.4|49500.4|49560.3|49510.3|49545.5|49495.5|42
1709749500000|2024-03-06 18:25:00|49548.9|49498.9|49530.2|49480.2|49548.9|49498.9|49530.2|49480.2|76
1709749800000|2024-03-06 18:30:00|49531.4|49481.4|49554.9|49504.9|49555.7|49505.7|49530.1|49480.1|89
1709750100000|2024-03-06 18:35:00|49555.6|49505.6|49550.3|49500.3|49576.2|49526.2|49550.3|49500.3|134
1709750400000|2024-03-06 18:40:00|49551.6|49501.6|49565.3|49515.3|49565.5|49515.5|49550.4|49500.4|127
1709750700000|2024-03-06 18:45:00|49565.5|49515.5|49575.6|49525.6|49580.5|49530.5|49564.6|49514.6|120
1709751000000|2024-03-06 18:50:00|49575.8|49525.8|49580.8|49530.8|49595.7|49545.7|49574.3|49524.3|154
1709751300000|2024-03-06 18:55:00|49581.7|49531.7|49595.6|49515.6|49600.6|49536.7|49578|49515.6|80
1709751600000|2024-03-06 19:00:00|49595.9|49515.9|49576.6|49526.6|49600.7|49540.9|49576|49515.6|151
1709751900000|2024-03-06 19:05:00|49579.3|49529.3|49606.1|49526.1|49615.9|49537.5|49576|49515.9|170
1709752200000|2024-03-06 19:10:00|49607.2|49527.2|49613.5|49533.5|49615.4|49535.4|49603.5|49523.5|210
1709752500000|2024-03-06 19:15:00|49615|49535|49611|49531|49627.1|49547.1|49606|49526|148
1709752800000|2024-03-06 19:20:00|49610.9|49530.9|49611.4|49531.4|49612.6|49532.6|49606|49526|114
1709753100000|2024-03-06 19:25:00|49611.9|49531.9|49606.2|49526.2|49617.7|49537.7|49606|49526|114
1709753400000|2024-03-06 19:30:00|49611.2|49531.2|49606.2|49526.2|49611.8|49531.8|49605.2|49525.2|115
1709753700000|2024-03-06 19:35:00|49606|49526|49611.2|49531.2|49611.3|49531.3|49601.2|49521.2|63
1709754000000|2024-03-06 19:40:00|49613.1|49533.1|49611.1|49531.1|49621|49541|49609.3|49529.3|66
1709754300000|2024-03-06 19:45:00|49611.4|49531.4|49621.2|49541.2|49627.6|49547.6|49611.1|49531.1|63
1709754600000|2024-03-06 19:50:00|49619.8|49539.8|49601.3|49521.3|49619.8|49539.8|49601.3|49521.3|72
1709754900000|2024-03-06 19:55:00|49601.9|49521.9|49611|49531|49612.3|49532.3|49601.4|49521.4|117
1709813400000|2024-03-07 12:10:00|49577|49497|49580.4|49500.4|49586.9|49506.9|49569.3|49489.3|126
1709813700000|2024-03-07 12:15:00|49580.6|49500.6|49587.8|49507.8|49592.3|49512.3|49580.6|49500.6|78
1709814000000|2024-03-07 12:20:00|49597.8|49517.8|49598.2|49518.2|49608.2|49528.2|49583.1|49503.1|102
1709814300000|2024-03-07 12:25:00|49596.9|49516.9|49603.5|49523.5|49609.9|49529.9|49596.9|49516.9|115
1709814600000|2024-03-07 12:30:00|49606.7|49526.7|49589.9|49539.9|49606.7|49553.7|49583.8|49526.7|120
1709814900000|2024-03-07 12:35:00|49589.6|49539.6|49590|49540|49595|49545|49583.8|49533.8|101
1709815200000|2024-03-07 12:40:00|49590.1|49540.1|49583.5|49533.5|49613.5|49563.5|49583.5|49533.5|124
1709815500000|2024-03-07 12:45:00|49581.8|49531.8|49578.4|49528.4|49588.4|49538.4|49568.4|49518.4|99
1709815800000|2024-03-07 12:50:00|49578.6|49528.6|49578.3|49528.3|49583.3|49533.3|49572.1|49522.1|60
1709816100000|2024-03-07 12:55:00|49580.1|49530.1|49578.5|49528.5|49593.3|49543.3|49578.5|49528.5|25
1709816400000|2024-03-07 13:00:00|49581.8|49531.8|49583.7|49533.7|49588.4|49538.4|49567.3|49517.3|143
1709816700000|2024-03-07 13:05:00|49585.2|49535.2|49596.6|49546.6|49598.6|49548.6|49583.6|49533.6|97
1709817000000|2024-03-07 13:10:00|49594.6|49544.6|49593.5|49513.5|49598.6|49548.6|49577.3|49513.5|80
1709817300000|2024-03-07 13:15:00|49593.8|49513.8|49598.8|49518.8|49605.5|49525.5|49590.7|49510.7|243
1709817600000|2024-03-07 13:20:00|49598.7|49518.7|49578.4|49528.4|49613.7|49533.7|49573.2|49513.4|245
1709817900000|2024-03-07 13:25:00|49579|49529|49596.2|49516.2|49596.5|49543|49576.5|49510.7|144
1709818200000|2024-03-07 13:30:00|49596.3|49516.3|49587.4|49537.4|49606.2|49537.9|49573.1|49507.1|316
1709818500000|2024-03-07 13:35:00|49587.1|49537.1|49580.7|49530.7|49587.5|49537.5|49572.2|49522.2|196
1709818800000|2024-03-07 13:40:00|49580.4|49530.4|49542|49492|49581.8|49531.8|49537.7|49487.7|173
1709819100000|2024-03-07 13:45:00|49543.1|49493.1|49557|49507|49560.8|49510.8|49541.7|49491.7|195
1709819400000|2024-03-07 13:50:00|49556.7|49506.7|49559.1|49509.1|49566.7|49516.7|49556.3|49506.3|118
1709819700000|2024-03-07 13:55:00|49558.8|49508.8|49572.4|49522.4|49572.6|49522.4|49551.9|49492.6|119
1709820000000|2024-03-07 14:00:00|49567.4|49517.4|49548.4|49498.4|49587.7|49537.7|49538.3|49488.3|236
1709820300000|2024-03-07 14:05:00|49548.5|49498.5|49548.7|49498.7|49555.2|49505.2|49543.3|49493.3|219
1709820600000|2024-03-07 14:10:00|49548.5|49498.5|49548.2|49498.2|49553.7|49503.7|49538.7|49488.7|135
1709820900000|2024-03-07 14:15:00|49548.3|49498.3|49539.5|49489.5|49564|49514|49538.1|49488.1|93
1709821200000|2024-03-07 14:20:00|49537.5|49487.5|49549.2|49499.2|49554.2|49504.2|49529.6|49479.6|107
1709821500000|2024-03-07 14:25:00|49549.9|49499.9|49529.3|49479.3|49557.3|49507.3|49529.2|49479.2|116
1709821800000|2024-03-07 14:30:00|49529.5|49479.5|49539.5|49489.5|49539.5|49489.5|49518.1|49468.1|88
1709822100000|2024-03-07 14:35:00|49538.8|49488.8|49569.5|49519.5|49569.6|49519.6|49531.8|49481.8|141
1709822400000|2024-03-07 14:40:00|49571.3|49521.3|49564.1|49514.1|49574.6|49524.6|49554.4|49504.4|160
1709822700000|2024-03-07 14:45:00|49560.6|49510.6|49538.9|49488.9|49569.1|49519.1|49534|49484|170
1709823000000|2024-03-07 14:50:00|49535.3|49485.3|49543.4|49493.4|49548.9|49498.9|49534.3|49484.3|120
1709823300000|2024-03-07 14:55:00|49543.6|49493.6|49548.8|49498.8|49550.8|49500.8|49528.9|49478.9|83
1709823600000|2024-03-07 15:00:00|49550.5|49500.5|49553.9|49503.9|49559|49509|49548.8|49498.8|91
1709823900000|2024-03-07 15:05:00|49554.1|49504.1|49568.9|49518.9|49574|49524|49552|49502|122
1709824200000|2024-03-07 15:10:00|49569|49519|49544.1|49494.1|49569|49519|49542.7|49492.7|107
1709824500000|2024-03-07 15:15:00|49542.5|49492.5|49543.5|49493.5|49544.7|49494.7|49533.6|49483.6|90
1709824800000|2024-03-07 15:20:00|49543.1|49493.1|49538.3|49488.3|49548.4|49498.4|49533.4|49483.4|48
1709825100000|2024-03-07 15:25:00|49538.1|49488.1|49533.2|49483.2|49538.2|49488.2|49528.2|49478.2|59
1709825400000|2024-03-07 15:30:00|49533.5|49483.5|49523|49473|49538.2|49488.2|49523|49473|77
1709825700000|2024-03-07 15:35:00|49524.7|49474.7|49517.4|49467.4|49524.7|49474.7|49507.5|49457.5|62
1709826000000|2024-03-07 15:40:00|49515.2|49465.2|49526.8|49476.8|49531.9|49481.9|49512.3|49462.3|71
1709826300000|2024-03-07 15:45:00|49526.6|49476.6|49516.7|49466.7|49526.8|49476.8|49512|49462|134
1709826600000|2024-03-07 15:50:00|49517.5|49467.5|49541.9|49491.9|49541.9|49491.9|49516.7|49466.7|75
1709826900000|2024-03-07 15:55:00|49543.3|49493.3|49532.6|49482.6|49547.3|49497.3|49532.6|49482.6|112
1709827200000|2024-03-07 16:00:00|49533.2|49483.2|49523.5|49473.5|49533.2|49483.2|49512.9|49462.9|41
1709827500000|2024-03-07 16:05:00|49522.3|49472.3|49538.8|49488.8|49538.8|49488.8|49521.6|49471.6|79
1709827800000|2024-03-07 16:10:00|49538.7|49488.7|49528.4|49478.4|49538.7|49488.7|49528.4|49478.4|58
1709828100000|2024-03-07 16:15:00|49528.2|49478.2|49531.9|49481.9|49535|49485|49523.2|49473.2|67
1709828400000|2024-03-07 16:20:00|49532.2|49482.2|49532.6|49482.6|49542.8|49492.8|49527.7|49477.7|59
1709828700000|2024-03-07 16:25:00|49533.1|49483.1|49517.3|49467.3|49537.4|49487.4|49505.6|49455.6|153
1709829000000|2024-03-07 16:30:00|49520.1|49470.1|49532.5|49482.5|49532.7|49482.7|49512.5|49462.5|122
1709829300000|2024-03-07 16:35:00|49532.4|49482.4|49537.8|49487.8|49537.8|49487.8|49527.7|49477.7|48
1709829600000|2024-03-07 16:40:00|49536.2|49486.2|49527.5|49477.5|49541|49491|49526.3|49476.3|105
1709829900000|2024-03-07 16:45:00|49527.1|49477.1|49517.5|49467.5|49532.5|49482.5|49517.5|49467.5|77
1709830200000|2024-03-07 16:50:00|49519.4|49469.4|49502.2|49452.2|49522.4|49472.4|49497.3|49447.3|54
1709830500000|2024-03-07 16:55:00|49500.3|49450.3|49507.4|49457.4|49507.4|49457.4|49495.3|49445.3|97
1709830800000|2024-03-07 17:00:00|49506.1|49456.1|49527.2|49477.2|49537.2|49487.2|49497.5|49447.5|127
1709831100000|2024-03-07 17:05:00|49527.4|49477.4|49532.1|49482.1|49532.2|49482.2|49522.2|49472.2|135
1709831400000|2024-03-07 17:10:00|49530.9|49480.9|49546.9|49496.9|49556.9|49506.9|49530.9|49480.9|104
1709831700000|2024-03-07 17:15:00|49546.1|49496.1|49547|49497|49547|49497|49531.9|49481.9|146
1709832000000|2024-03-07 17:20:00|49545.2|49495.2|49542|49492|49548.4|49498.4|49537|49487|99
1709832300000|2024-03-07 17:25:00|49543.5|49493.5|49561.9|49511.9|49566.9|49516.9|49541.9|49491.9|80
1709832600000|2024-03-07 17:30:00|49563.5|49513.5|49562.1|49512.1|49576.8|49526.8|49561.9|49511.9|68
1709832900000|2024-03-07 17:35:00|49562.8|49512.8|49567.3|49517.3|49567.3|49517.3|49557|49507|72
1709833200000|2024-03-07 17:40:00|49567.5|49517.5|49572.5|49522.5|49577.6|49527.6|49567.3|49517.3|36
1709833500000|2024-03-07 17:45:00|49572.7|49522.7|49577.3|49527.3|49577.6|49527.6|49567.3|49517.3|90
1709833800000|2024-03-07 17:50:00|49575.8|49525.8|49567|49517|49575.8|49525.8|49567|49517|59
1709834100000|2024-03-07 17:55:00|49565.4|49515.4|49561.7|49511.7|49571.7|49521.7|49561.6|49511.6|66
1709834400000|2024-03-07 18:00:00|49563.8|49513.8|49552.1|49502.1|49566.8|49516.8|49547|49497|85
1709834700000|2024-03-07 18:05:00|49553.6|49503.6|49542.6|49492.6|49557.4|49507.4|49542.5|49492.5|74
1709835000000|2024-03-07 18:10:00|49543.3|49493.3|49548|49498|49551.6|49501.6|49542.7|49492.7|57
1709835300000|2024-03-07 18:15:00|49546.6|49496.6|49518.1|49468.1|49547.9|49497.9|49513.1|49463.1|111
1709835600000|2024-03-07 18:20:00|49518.9|49468.9|49527.2|49477.2|49534|49484|49513.1|49463.1|97
1709835900000|2024-03-07 18:25:00|49527.5|49477.5|49533.2|49483.2|49538.2|49488.2|49527.5|49477.5|86
1709836200000|2024-03-07 18:30:00|49533.1|49483.1|49528|49478|49540.6|49490.6|49528|49478|43
1709836500000|2024-03-07 18:35:00|49529.1|49479.1|49537.8|49487.8|49543|49493|49529.1|49479.1|41
1709836800000|2024-03-07 18:40:00|49538.6|49488.6|49537.7|49487.7|49542.9|49492.9|49537.7|49487.7|55
1709837100000|2024-03-07 18:45:00|49536.5|49486.5|49532.8|49482.8|49539.4|49489.4|49532.8|49482.8|56
1709837400000|2024-03-07 18:50:00|49532.7|49482.7|49523|49473|49532.8|49482.8|49523|49473|80
1709837700000|2024-03-07 18:55:00|49521.7|49471.7|49523|49473|49523|49473|49516.3|49466.3|30
1709838000000|2024-03-07 19:00:00|49523.2|49473.2|49518|49468|49529.4|49479.4|49516.5|49466.5|108
1709838300000|2024-03-07 19:05:00|49520|49470|49543.3|49463.3|49544|49472|49518|49453.2|77
1709838600000|2024-03-07 19:10:00|49543.1|49463.1|49538.8|49458.8|49543.4|49463.4|49538.2|49458.2|51
1709838900000|2024-03-07 19:15:00|49539|49459|49533.7|49453.7|49548.5|49468.5|49533.6|49453.6|50
1709839200000|2024-03-07 19:20:00|49535|49455|49523.7|49443.7|49538.9|49458.9|49523.7|49443.7|44
1709839500000|2024-03-07 19:25:00|49525|49445|49553.1|49473.1|49553.1|49473.1|49525|49445|81
1709839800000|2024-03-07 19:30:00|49553.8|49473.8|49538.1|49458.1|49558.1|49478.1|49538.1|49458.1|84
1709840100000|2024-03-07 19:35:00|49539.7|49459.7|49543.2|49463.2|49545.5|49465.5|49539.7|49459.7|24
1709840400000|2024-03-07 19:40:00|49541.5|49461.5|49538.4|49458.4|49543.3|49463.3|49538.3|49458.3|54
1709840700000|2024-03-07 19:45:00|49538.6|49458.6|49538.6|49458.6|49543.6|49463.6|49538.5|49458.5|23
1709841000000|2024-03-07 19:50:00|49543.6|49463.6|49533.4|49453.4|49543.6|49463.6|49533.4|49453.4|52
1709841300000|2024-03-07 19:55:00|49533.7|49453.7|49528.3|49448.3|49537.2|49457.2|49528.3|49448.3|34
1709813400000|2024-03-07 12:10:00|49577|49497|49580.4|49500.4|49586.9|49506.9|49569.3|49489.3|126
1709813700000|2024-03-07 12:15:00|49580.6|49500.6|49587.8|49507.8|49592.3|49512.3|49580.6|49500.6|78
1709814000000|2024-03-07 12:20:00|49597.8|49517.8|49598.2|49518.2|49608.2|49528.2|49583.1|49503.1|102
1709814300000|2024-03-07 12:25:00|49596.9|49516.9|49603.5|49523.5|49609.9|49529.9|49596.9|49516.9|115
1709814600000|2024-03-07 12:30:00|49606.7|49526.7|49589.9|49539.9|49606.7|49553.7|49583.8|49526.7|120
1709814900000|2024-03-07 12:35:00|49589.6|49539.6|49590|49540|49595|49545|49583.8|49533.8|101
1709815200000|2024-03-07 12:40:00|49590.1|49540.1|49583.5|49533.5|49613.5|49563.5|49583.5|49533.5|124
1709815500000|2024-03-07 12:45:00|49581.8|49531.8|49578.4|49528.4|49588.4|49538.4|49568.4|49518.4|99
1709815800000|2024-03-07 12:50:00|49578.6|49528.6|49578.3|49528.3|49583.3|49533.3|49572.1|49522.1|60
1709816100000|2024-03-07 12:55:00|49580.1|49530.1|49578.5|49528.5|49593.3|49543.3|49578.5|49528.5|25
1709816400000|2024-03-07 13:00:00|49581.8|49531.8|49583.7|49533.7|49588.4|49538.4|49567.3|49517.3|143
1709816700000|2024-03-07 13:05:00|49585.2|49535.2|49596.6|49546.6|49598.6|49548.6|49583.6|49533.6|97
1709817000000|2024-03-07 13:10:00|49594.6|49544.6|49593.5|49513.5|49598.6|49548.6|49577.3|49513.5|80
1709817300000|2024-03-07 13:15:00|49593.8|49513.8|49598.8|49518.8|49605.5|49525.5|49590.7|49510.7|243
1709817600000|2024-03-07 13:20:00|49598.7|49518.7|49578.4|49528.4|49613.7|49533.7|49573.2|49513.4|245
1709817900000|2024-03-07 13:25:00|49579|49529|49596.2|49516.2|49596.5|49543|49576.5|49510.7|144
1709818200000|2024-03-07 13:30:00|49596.3|49516.3|49587.4|49537.4|49606.2|49537.9|49573.1|49507.1|316
1709818500000|2024-03-07 13:35:00|49587.1|49537.1|49580.7|49530.7|49587.5|49537.5|49572.2|49522.2|196
1709818800000|2024-03-07 13:40:00|49580.4|49530.4|49542|49492|49581.8|49531.8|49537.7|49487.7|173
1709819100000|2024-03-07 13:45:00|49543.1|49493.1|49557|49507|49560.8|49510.8|49541.7|49491.7|195
1709819400000|2024-03-07 13:50:00|49556.7|49506.7|49559.1|49509.1|49566.7|49516.7|49556.3|49506.3|118
1709819700000|2024-03-07 13:55:00|49558.8|49508.8|49572.4|49522.4|49572.6|49522.4|49551.9|49492.6|119
1709820000000|2024-03-07 14:00:00|49567.4|49517.4|49548.4|49498.4|49587.7|49537.7|49538.3|49488.3|236
1709820300000|2024-03-07 14:05:00|49548.5|49498.5|49548.7|49498.7|49555.2|49505.2|49543.3|49493.3|219
1709820600000|2024-03-07 14:10:00|49548.5|49498.5|49548.2|49498.2|49553.7|49503.7|49538.7|49488.7|135
1709820900000|2024-03-07 14:15:00|49548.3|49498.3|49539.5|49489.5|49564|49514|49538.1|49488.1|93
1709821200000|2024-03-07 14:20:00|49537.5|49487.5|49549.2|49499.2|49554.2|49504.2|49529.6|49479.6|107
1709821500000|2024-03-07 14:25:00|49549.9|49499.9|49529.3|49479.3|49557.3|49507.3|49529.2|49479.2|116
1709821800000|2024-03-07 14:30:00|49529.5|49479.5|49539.5|49489.5|49539.5|49489.5|49518.1|49468.1|88
1709822100000|2024-03-07 14:35:00|49538.8|49488.8|49569.5|49519.5|49569.6|49519.6|49531.8|49481.8|141
1709822400000|2024-03-07 14:40:00|49571.3|49521.3|49564.1|49514.1|49574.6|49524.6|49554.4|49504.4|160
1709822700000|2024-03-07 14:45:00|49560.6|49510.6|49538.9|49488.9|49569.1|49519.1|49534|49484|170
1709823000000|2024-03-07 14:50:00|49535.3|49485.3|49543.4|49493.4|49548.9|49498.9|49534.3|49484.3|120
1709823300000|2024-03-07 14:55:00|49543.6|49493.6|49548.8|49498.8|49550.8|49500.8|49528.9|49478.9|83
1709823600000|2024-03-07 15:00:00|49550.5|49500.5|49553.9|49503.9|49559|49509|49548.8|49498.8|91
1709823900000|2024-03-07 15:05:00|49554.1|49504.1|49568.9|49518.9|49574|49524|49552|49502|122
1709824200000|2024-03-07 15:10:00|49569|49519|49544.1|49494.1|49569|49519|49542.7|49492.7|107
1709824500000|2024-03-07 15:15:00|49542.5|49492.5|49543.5|49493.5|49544.7|49494.7|49533.6|49483.6|90
1709824800000|2024-03-07 15:20:00|49543.1|49493.1|49538.3|49488.3|49548.4|49498.4|49533.4|49483.4|48
1709825100000|2024-03-07 15:25:00|49538.1|49488.1|49533.2|49483.2|49538.2|49488.2|49528.2|49478.2|59
1709825400000|2024-03-07 15:30:00|49533.5|49483.5|49523|49473|49538.2|49488.2|49523|49473|77
1709825700000|2024-03-07 15:35:00|49524.7|49474.7|49517.4|49467.4|49524.7|49474.7|49507.5|49457.5|62
1709826000000|2024-03-07 15:40:00|49515.2|49465.2|49526.8|49476.8|49531.9|49481.9|49512.3|49462.3|71
1709826300000|2024-03-07 15:45:00|49526.6|49476.6|49516.7|49466.7|49526.8|49476.8|49512|49462|134
1709826600000|2024-03-07 15:50:00|49517.5|49467.5|49541.9|49491.9|49541.9|49491.9|49516.7|49466.7|75
1709826900000|2024-03-07 15:55:00|49543.3|49493.3|49532.6|49482.6|49547.3|49497.3|49532.6|49482.6|112
1709827200000|2024-03-07 16:00:00|49533.2|49483.2|49523.5|49473.5|49533.2|49483.2|49512.9|49462.9|41
1709827500000|2024-03-07 16:05:00|49522.3|49472.3|49538.8|49488.8|49538.8|49488.8|49521.6|49471.6|79
1709827800000|2024-03-07 16:10:00|49538.7|49488.7|49528.4|49478.4|49538.7|49488.7|49528.4|49478.4|58
1709828100000|2024-03-07 16:15:00|49528.2|49478.2|49531.9|49481.9|49535|49485|49523.2|49473.2|67
1709828400000|2024-03-07 16:20:00|49532.2|49482.2|49532.6|49482.6|49542.8|49492.8|49527.7|49477.7|59
1709828700000|2024-03-07 16:25:00|49533.1|49483.1|49517.3|49467.3|49537.4|49487.4|49505.6|49455.6|153
1709829000000|2024-03-07 16:30:00|49520.1|49470.1|49532.5|49482.5|49532.7|49482.7|49512.5|49462.5|122
1709829300000|2024-03-07 16:35:00|49532.4|49482.4|49537.8|49487.8|49537.8|49487.8|49527.7|49477.7|48
1709829600000|2024-03-07 16:40:00|49536.2|49486.2|49527.5|49477.5|49541|49491|49526.3|49476.3|105
1709829900000|2024-03-07 16:45:00|49527.1|49477.1|49517.5|49467.5|49532.5|49482.5|49517.5|49467.5|77
1709830200000|2024-03-07 16:50:00|49519.4|49469.4|49502.2|49452.2|49522.4|49472.4|49497.3|49447.3|54
1709830500000|2024-03-07 16:55:00|49500.3|49450.3|49507.4|49457.4|49507.4|49457.4|49495.3|49445.3|97
1709830800000|2024-03-07 17:00:00|49506.1|49456.1|49527.2|49477.2|49537.2|49487.2|49497.5|49447.5|127
1709831100000|2024-03-07 17:05:00|49527.4|49477.4|49532.1|49482.1|49532.2|49482.2|49522.2|49472.2|135
1709831400000|2024-03-07 17:10:00|49530.9|49480.9|49546.9|49496.9|49556.9|49506.9|49530.9|49480.9|104
1709831700000|2024-03-07 17:15:00|49546.1|49496.1|49547|49497|49547|49497|49531.9|49481.9|146
1709832000000|2024-03-07 17:20:00|49545.2|49495.2|49542|49492|49548.4|49498.4|49537|49487|99
1709832300000|2024-03-07 17:25:00|49543.5|49493.5|49561.9|49511.9|49566.9|49516.9|49541.9|49491.9|80
1709832600000|2024-03-07 17:30:00|49563.5|49513.5|49562.1|49512.1|49576.8|49526.8|49561.9|49511.9|68
1709832900000|2024-03-07 17:35:00|49562.8|49512.8|49567.3|49517.3|49567.3|49517.3|49557|49507|72
1709833200000|2024-03-07 17:40:00|49567.5|49517.5|49572.5|49522.5|49577.6|49527.6|49567.3|49517.3|36
1709833500000|2024-03-07 17:45:00|49572.7|49522.7|49577.3|49527.3|49577.6|49527.6|49567.3|49517.3|90
1709833800000|2024-03-07 17:50:00|49575.8|49525.8|49567|49517|49575.8|49525.8|49567|49517|59
1709834100000|2024-03-07 17:55:00|49565.4|49515.4|49561.7|49511.7|49571.7|49521.7|49561.6|49511.6|66
1709834400000|2024-03-07 18:00:00|49563.8|49513.8|49552.1|49502.1|49566.8|49516.8|49547|49497|85
1709834700000|2024-03-07 18:05:00|49553.6|49503.6|49542.6|49492.6|49557.4|49507.4|49542.5|49492.5|74
1709835000000|2024-03-07 18:10:00|49543.3|49493.3|49548|49498|49551.6|49501.6|49542.7|49492.7|57
1709835300000|2024-03-07 18:15:00|49546.6|49496.6|49518.1|49468.1|49547.9|49497.9|49513.1|49463.1|111
1709835600000|2024-03-07 18:20:00|49518.9|49468.9|49527.2|49477.2|49534|49484|49513.1|49463.1|97
1709835900000|2024-03-07 18:25:00|49527.5|49477.5|49533.2|49483.2|49538.2|49488.2|49527.5|49477.5|86
1709836200000|2024-03-07 18:30:00|49533.1|49483.1|49528|49478|49540.6|49490.6|49528|49478|43
1709836500000|2024-03-07 18:35:00|49529.1|49479.1|49537.8|49487.8|49543|49493|49529.1|49479.1|41
1709836800000|2024-03-07 18:40:00|49538.6|49488.6|49537.7|49487.7|49542.9|49492.9|49537.7|49487.7|55
1709837100000|2024-03-07 18:45:00|49536.5|49486.5|49532.8|49482.8|49539.4|49489.4|49532.8|49482.8|56
1709837400000|2024-03-07 18:50:00|49532.7|49482.7|49523|49473|49532.8|49482.8|49523|49473|80
1709837700000|2024-03-07 18:55:00|49521.7|49471.7|49523|49473|49523|49473|49516.3|49466.3|30
1709838000000|2024-03-07 19:00:00|49523.2|49473.2|49518|49468|49529.4|49479.4|49516.5|49466.5|108
1709838300000|2024-03-07 19:05:00|49520|49470|49543.3|49463.3|49544|49472|49518|49453.2|77
1709838600000|2024-03-07 19:10:00|49543.1|49463.1|49538.8|49458.8|49543.4|49463.4|49538.2|49458.2|51
1709838900000|2024-03-07 19:15:00|49539|49459|49533.7|49453.7|49548.5|49468.5|49533.6|49453.6|50
1709839200000|2024-03-07 19:20:00|49535|49455|49523.7|49443.7|49538.9|49458.9|49523.7|49443.7|44
1709839500000|2024-03-07 19:25:00|49525|49445|49553.1|49473.1|49553.1|49473.1|49525|49445|81
1709839800000|2024-03-07 19:30:00|49553.8|49473.8|49538.1|49458.1|49558.1|49478.1|49538.1|49458.1|84
1709840100000|2024-03-07 19:35:00|49539.7|49459.7|49543.2|49463.2|49545.5|49465.5|49539.7|49459.7|24
1709840400000|2024-03-07 19:40:00|49541.5|49461.5|49538.4|49458.4|49543.3|49463.3|49538.3|49458.3|54
1709840700000|2024-03-07 19:45:00|49538.6|49458.6|49538.6|49458.6|49543.6|49463.6|49538.5|49458.5|23
1709841000000|2024-03-07 19:50:00|49543.6|49463.6|49533.4|49453.4|49543.6|49463.6|49533.4|49453.4|52
1709841300000|2024-03-07 19:55:00|49533.7|49453.7|49528.3|49448.3|49537.2|49457.2|49528.3|49448.3|34
1709899800000|2024-03-08 12:10:00|49845.1|49765.1|49903.6|49823.6|49903.6|49823.6|49840.5|49760.5|309
1709900100000|2024-03-08 12:15:00|49904.3|49824.3|49896.2|49816.2|49915.9|49835.9|49881.1|49801.1|248
1709900400000|2024-03-08 12:20:00|49893.4|49813.4|49830.1|49750.1|49901.2|49821.2|49826.2|49746.2|256
1709900700000|2024-03-08 12:25:00|49830.5|49750.5|49805.9|49725.9|49841.1|49761.1|49794.7|49714.7|196
1709901000000|2024-03-08 12:30:00|49809.1|49729.1|49789.9|49739.9|49823.2|49770.5|49778.4|49715.3|244
1709901300000|2024-03-08 12:35:00|49789.3|49739.3|49790.7|49740.7|49794.6|49744.6|49784.7|49734.7|246
1709901600000|2024-03-08 12:40:00|49790.9|49740.9|49791.2|49741.2|49791.3|49741.3|49759.7|49709.7|193
1709901900000|2024-03-08 12:45:00|49794.5|49744.5|49819.7|49769.7|49834.6|49784.6|49791.4|49741.4|200
1709902200000|2024-03-08 12:50:00|49818.9|49768.9|49820.4|49740.4|49830|49780|49809.9|49740.4|95
1709902500000|2024-03-08 12:55:00|49819.1|49739.1|49815.6|49765.6|49820.4|49770.4|49803.5|49739.1|146
1709902800000|2024-03-08 13:00:00|49814.2|49764.2|49850.6|49800.6|49870.5|49810.5|49800.8|49743.6|181
1709903100000|2024-03-08 13:05:00|49850.8|49800.8|49835.7|49785.7|49880.5|49815.5|49830.7|49764.1|218
1709903400000|2024-03-08 13:10:00|49836.2|49786.2|49935.9|49885.9|49935.9|49885.9|49836.2|49786.2|243
1709903700000|2024-03-08 13:15:00|49935.4|49885.4|49956.2|49906.2|49969.3|49906.3|49930.1|49860.6|354
1709904000000|2024-03-08 13:20:00|49957.7|49907.7|49981.1|49901.1|49996.9|49935.4|49943.6|49879.1|268
1709904300000|2024-03-08 13:25:00|49981.3|49901.3|49960.8|49866.6|49982.8|49916.4|49942.8|49862.8|393
1709904600000|2024-03-08 13:30:00|49960.7|49866.3|49945.4|49865.4|50087.9|50001.9|49856.5|49776.5|974
1709904900000|2024-03-08 13:35:00|49945.7|49865.7|49824|49744|49960.6|49880.6|49819.8|49739.8|806
1709905200000|2024-03-08 13:40:00|49825.3|49745.3|49865.5|49785.5|49873.3|49804.8|49809.3|49729.3|690
1709905500000|2024-03-08 13:45:00|49867.1|49787.1|49929.6|49879.6|49949.4|49881.1|49839.4|49772.6|561
1709905800000|2024-03-08 13:50:00|49929.2|49879.2|49965.1|49885.1|49978.8|49918.4|49910.8|49840.8|457
1709906100000|2024-03-08 13:55:00|49964.8|49884.8|50030.7|49980.7|50060.2|49981.4|49945.1|49879.9|556
1709906400000|2024-03-08 14:00:00|50042.2|49962.2|50035.9|49955.9|50055.7|49991.4|49987.5|49920.7|499
1709906700000|2024-03-08 14:05:00|50037.4|49957.4|50060.4|50010.4|50080.6|50017|50006.8|49941|431
1709907000000|2024-03-08 14:10:00|50060.1|50010.1|50095.4|50045.4|50109|50045.4|50055.4|49990.3|387
1709907300000|2024-03-08 14:15:00|50108.5|50028.5|50019.5|49969.5|50108.5|50044.1|50018|49954.6|175
1709907600000|2024-03-08 14:20:00|50019.4|49969.4|50004.2|49924.2|50048.4|49984.5|50004.2|49924.2|302
1709907900000|2024-03-08 14:25:00|50003.7|49923.7|50008.6|49928.6|50014.9|49958.6|49943.5|49873.9|365
1709908200000|2024-03-08 14:30:00|50008.8|49928.8|49971.8|49891.8|50033.8|49965|49964|49889|460
1709908500000|2024-03-08 14:35:00|49973.3|49893.3|49969|49919|50004.2|49943.3|49936.9|49869.2|472
1709908800000|2024-03-08 14:40:00|49968.9|49918.9|49945|49895|49983.9|49923.8|49938.6|49873.9|307
1709909100000|2024-03-08 14:45:00|49944.5|49894.5|49917.5|49867.5|49948.8|49898.8|49893.7|49824.8|350
1709909400000|2024-03-08 14:50:00|49917.8|49867.8|49984.4|49904.4|49999.1|49933.5|49917.5|49862.6|349
1709909700000|2024-03-08 14:55:00|49984.2|49904.2|49954.7|49874.7|49984.3|49914.5|49949.5|49874.5|294
1709910000000|2024-03-08 15:00:00|49944.1|49894.1|49923.8|49873.8|49974.6|49913.9|49921.2|49854.2|307
1709910300000|2024-03-08 15:05:00|49923.6|49873.6|49923.5|49873.5|49943.6|49883|49908.6|49843.6|208
1709910600000|2024-03-08 15:10:00|49923.7|49873.7|49914.3|49864.3|49941.1|49889.1|49902.4|49852.4|254
1709910900000|2024-03-08 15:15:00|49927.3|49847.3|49954.4|49874.4|49954.4|49894|49899.5|49839.3|343
1709911200000|2024-03-08 15:20:00|49954.5|49874.5|49934.4|49884.4|49961.7|49899.5|49924.5|49867.6|218
1709911500000|2024-03-08 15:25:00|49934.1|49884.1|49934|49884|49939.4|49889.4|49912.1|49854.7|171
1709911800000|2024-03-08 15:30:00|49930.3|49880.3|49901.4|49851.4|49942|49890.1|49899.2|49849.2|267
1709912100000|2024-03-08 15:35:00|49899.7|49849.7|49854.3|49804.3|49899.7|49849.7|49854.3|49802.7|166
1709912400000|2024-03-08 15:40:00|49854.5|49804.5|49883.6|49833.6|49896.6|49833.6|49853|49789.1|256
1709912700000|2024-03-08 15:45:00|49883.7|49833.7|49929|49879|49929.2|49879.2|49878.8|49828.8|270
1709913000000|2024-03-08 15:50:00|49928.9|49878.9|49918.8|49868.8|49938.7|49878.9|49912.1|49845.2|197
1709913300000|2024-03-08 15:55:00|49920.2|49870.2|49894.2|49844.2|49940.1|49890.1|49874.3|49814.3|203
1709913600000|2024-03-08 16:00:00|49893.6|49843.6|49919.1|49869.1|49921.6|49871.6|49884.1|49834.1|184
1709913900000|2024-03-08 16:05:00|49919|49869|49974.5|49894.5|49974.5|49908.8|49916.6|49854|212
1709914200000|2024-03-08 16:10:00|49974.2|49894.2|49929.8|49879.8|49974.2|49904.8|49920.9|49855|182
1709914500000|2024-03-08 16:15:00|49930.1|49880.1|49945.1|49895.1|49954.6|49904.6|49920|49855|264
1709914800000|2024-03-08 16:20:00|49945|49895|49955.3|49905.3|49965.3|49910.2|49940.1|49880|163
1709915100000|2024-03-08 16:25:00|49954.5|49904.5|49995.1|49915.1|49998.7|49925.3|49945.4|49885.2|160
1709915400000|2024-03-08 16:30:00|49995.3|49915.3|49980.3|49900.3|50000.2|49920.2|49980.3|49900.3|277
1709915700000|2024-03-08 16:35:00|49980.6|49900.6|49970.3|49890.3|49990.3|49910.3|49970.3|49890.3|117
1709916000000|2024-03-08 16:40:00|49970.5|49890.5|49950.5|49870.5|49976|49896|49950.5|49870.5|190
1709916300000|2024-03-08 16:45:00|49950.4|49870.4|49949.7|49869.7|49955.4|49875.4|49944.8|49864.8|163
1709916600000|2024-03-08 16:50:00|49949.8|49869.8|49954.4|49874.4|49959.5|49879.5|49944.7|49864.7|223
1709916900000|2024-03-08 16:55:00|49954.6|49874.6|49964.5|49884.5|49964.5|49884.5|49954.4|49874.4|162
1709917200000|2024-03-08 17:00:00|49964.1|49884.1|49965|49885|49974.2|49894.2|49954.3|49874.3|149
1709917500000|2024-03-08 17:05:00|49966.2|49886.2|49974.5|49894.5|49974.5|49894.5|49964.3|49884.3|161
1709917800000|2024-03-08 17:10:00|49974.9|49894.9|49969.4|49889.4|49979.5|49899.5|49964.5|49884.5|155
1709918100000|2024-03-08 17:15:00|49969.3|49889.3|49979.4|49899.4|49981.3|49901.3|49967.6|49887.6|264
1709918400000|2024-03-08 17:20:00|49979.3|49899.3|49984.6|49904.6|49989.5|49909.5|49979.2|49899.2|108
1709918700000|2024-03-08 17:25:00|49983.1|49903.1|49984.1|49904.1|49989.2|49909.2|49979.1|49899.1|152
1709919000000|2024-03-08 17:30:00|49983.9|49903.9|49988.3|49908.3|49988.9|49908.9|49969.1|49889.1|162
1709919300000|2024-03-08 17:35:00|49988.8|49908.8|49968.9|49888.9|49988.9|49908.9|49968.4|49888.4|155
1709919600000|2024-03-08 17:40:00|49969.2|49889.2|49985.9|49905.9|49993.9|49913.9|49967.8|49887.8|208
1709919900000|2024-03-08 17:45:00|49985.3|49905.3|49989.2|49909.2|49999|49919|49979.2|49899.2|165
1709920200000|2024-03-08 17:50:00|49988.9|49908.9|49994.3|49914.3|49994.3|49914.3|49978|49898|156
1709920500000|2024-03-08 17:55:00|49994.1|49914.1|50019.2|49939.2|50020.5|49940.5|49994.1|49914.1|161
1709920800000|2024-03-08 18:00:00|50019.5|49939.5|50019.2|49939.2|50034.2|49954.2|50014.1|49934.1|247
1709921100000|2024-03-08 18:05:00|50017.9|49937.9|50004.2|49924.2|50019.3|49939.3|50004.2|49924.2|262
1709921400000|2024-03-08 18:10:00|50004.4|49924.4|50009.3|49929.3|50014.3|49934.3|49994.8|49914.8|194
1709921700000|2024-03-08 18:15:00|50008.6|49928.6|49999.2|49919.2|50009.3|49929.3|49994.4|49914.4|112
1709922000000|2024-03-08 18:20:00|49999.1|49919.1|49979.4|49899.4|49999.1|49919.1|49974.4|49894.4|105
1709922300000|2024-03-08 18:25:00|49978.1|49898.1|49984.5|49904.5|49998|49918|49977.7|49897.7|45
1709922600000|2024-03-08 18:30:00|49984.9|49904.9|49981.2|49901.2|49989.5|49909.5|49974.6|49894.6|157
1709922900000|2024-03-08 18:35:00|49979.6|49899.6|49989.9|49909.9|49999.6|49919.6|49979.6|49899.6|191
1709923200000|2024-03-08 18:40:00|49988.3|49908.3|49989.7|49909.7|49996|49916|49984.9|49904.9|114
1709923500000|2024-03-08 18:45:00|49989.8|49909.8|50000.2|49920.2|50004.6|49924.6|49989.6|49909.6|183
1709923800000|2024-03-08 18:50:00|50000|49920|50019.1|49939.1|50024|49944|49999.3|49919.3|90
1709924100000|2024-03-08 18:55:00|50021|49941|50019.1|49939.1|50029|49949|50019.1|49939.1|52
1709924400000|2024-03-08 19:00:00|50019.6|49939.6|50019.2|49939.2|50024.3|49944.3|50004.1|49924.1|92
1709924700000|2024-03-08 19:05:00|50018.7|49938.7|50019.3|49939.3|50024.4|49944.4|50014.2|49934.2|107
1709925000000|2024-03-08 19:10:00|50019.5|49939.5|50000.9|49920.9|50024.4|49944.4|49998.7|49918.7|138
1709925300000|2024-03-08 19:15:00|49999|49919|49998.6|49918.6|50003.7|49923.7|49993.4|49913.4|182
1709925600000|2024-03-08 19:20:00|49998.4|49918.4|49993.6|49913.6|50003.5|49923.5|49988.5|49908.5|132
1709925900000|2024-03-08 19:25:00|49993.2|49913.2|49994.6|49914.6|49998.9|49918.9|49987.2|49907.2|135
1709926200000|2024-03-08 19:30:00|49994.2|49914.2|49998.8|49918.8|50000.2|49920.2|49992|49912|75
1709926500000|2024-03-08 19:35:00|49997.4|49917.4|49988.6|49908.6|49998.9|49918.9|49976.5|49896.5|109
1709926800000|2024-03-08 19:40:00|49987.3|49907.3|49993.3|49913.3|49994.3|49914.3|49983.6|49903.6|175
1709927100000|2024-03-08 19:45:00|49993.9|49913.9|49984.3|49904.3|50003.9|49923.9|49984.3|49904.3|103
1709927400000|2024-03-08 19:50:00|49982.5|49902.5|49994.6|49914.6|49996|49916|49979.3|49899.3|166
1709927700000|2024-03-08 19:55:00|49993.3|49913.3|50004.5|49924.5|50005.6|49925.6|49991|49911|56
1710159000000|2024-03-11 12:10:00|50089.1|50004.6|50101.3|50021.3|50101.9|50021.9|50071.9|49991.9|199
1710159300000|2024-03-11 12:15:00|50101.6|50021.6|50089.1|50009.1|50104.2|50024.2|50075.7|49995.7|196
1710159600000|2024-03-11 12:20:00|50087.8|50007.8|50086.3|50006.3|50098.8|50018.8|50074|49994|127
1710159900000|2024-03-11 12:25:00|50085.3|50005.3|50088.5|50008.5|50094.9|50014.9|50083.5|50003.5|88
1710160200000|2024-03-11 12:30:00|50091.6|50011.6|50058.9|50008.9|50091.6|50023.6|50058.7|50008.7|122
1710160500000|2024-03-11 12:35:00|50058.7|50008.7|50113.6|50063.6|50118.6|50068.6|50053.7|50003.7|178
1710160800000|2024-03-11 12:40:00|50115|50065|50117.7|50067.7|50128.6|50078.6|50083.9|50033.9|209
1710161100000|2024-03-11 12:45:00|50115.5|50065.5|50118.6|50068.6|50123.7|50073.7|50108.6|50058.6|141
1710161400000|2024-03-11 12:50:00|50118.3|50068.3|50123.6|50073.6|50138.4|50088.4|50116.9|50066.9|139
1710161700000|2024-03-11 12:55:00|50124|50074|50119.2|50069.2|50160.9|50110.9|50113.5|50063.5|133
1710162000000|2024-03-11 13:00:00|50118.8|50068.8|50112.8|50062.8|50123.4|50073.4|50103.6|50053.6|204
1710162300000|2024-03-11 13:05:00|50112.5|50062.5|50083.7|50033.7|50113.5|50063.5|50083.7|50028.6|122
1710162600000|2024-03-11 13:10:00|50084|50034|50083.7|50033.7|50103.3|50053.3|50078.6|50028.6|134
1710162900000|2024-03-11 13:15:00|50082.6|50032.6|50078.3|50028.3|50093.6|50043.6|50075.8|50025.8|112
1710163200000|2024-03-11 13:20:00|50075.8|50025.8|50043.4|49993.4|50083.3|50025.8|50038.4|49988.4|85
1710163500000|2024-03-11 13:25:00|50044.3|49994.3|50002.8|49952.8|50048.3|49998.3|49998.6|49939.6|182
1710163800000|2024-03-11 13:30:00|50001.4|49951.4|49976.7|49926.7|50004|49954|49947|49897|209
1710164100000|2024-03-11 13:35:00|49976.5|49926.5|49981.4|49931.4|49991.9|49941.9|49961.5|49911.5|162
1710164400000|2024-03-11 13:40:00|49980.1|49930.1|49976.1|49926.1|49981.5|49931.5|49961.4|49911.4|81
1710164700000|2024-03-11 13:45:00|49977.5|49927.5|49936|49886|49981.1|49931.1|49931.4|49881.4|134
1710165000000|2024-03-11 13:50:00|49935.2|49885.2|49926|49876|49935.2|49885.2|49899.8|49849.8|131
1710165300000|2024-03-11 13:55:00|49925.9|49875.9|49896.1|49846.1|49925.9|49875.9|49878|49828|152
1710165600000|2024-03-11 14:00:00|49894.8|49844.8|49915.7|49865.7|49915.8|49865.8|49876.1|49826.1|161
1710165900000|2024-03-11 14:05:00|49915.5|49865.5|49890.8|49840.8|49915.5|49865.5|49875.9|49825.9|197
1710166200000|2024-03-11 14:10:00|49889.5|49839.5|49916|49866|49916|49866|49885.9|49835.9|151
1710166500000|2024-03-11 14:15:00|49912.1|49862.1|49896.8|49846.8|49912.1|49862.1|49896.3|49846.3|74
1710166800000|2024-03-11 14:20:00|49901.7|49851.7|49901.3|49851.3|49916.3|49866.3|49896.1|49846.1|54
1710167100000|2024-03-11 14:25:00|49900|49850|49886|49836|49902|49852|49886|49836|72
1710167400000|2024-03-11 14:30:00|49886.1|49836.1|49771|49721|49886.1|49836.1|49771|49721|212
1710167700000|2024-03-11 14:35:00|49778.9|49698.9|49815.9|49765.9|49825.8|49775.8|49770.9|49698.9|220
1710168000000|2024-03-11 14:40:00|49816.8|49766.8|49806.1|49756.1|49832.2|49775.9|49794.9|49744.9|111
1710168300000|2024-03-11 14:45:00|49807.8|49757.8|49815.6|49765.6|49835.9|49785.9|49805.7|49755.7|134
1710168600000|2024-03-11 14:50:00|49815.8|49765.8|49825.7|49775.7|49833.8|49783.8|49815.4|49765.4|90
1710168900000|2024-03-11 14:55:00|49824.5|49774.5|49815.7|49765.7|49830.5|49780.5|49812.3|49762.3|99
1710169200000|2024-03-11 15:00:00|49815.9|49765.9|49825.6|49775.6|49830.8|49780.8|49815.7|49765.7|121
1710169500000|2024-03-11 15:05:00|49825.9|49775.9|49841|49791|49845.9|49795.9|49824.4|49774.4|70
1710169800000|2024-03-11 15:10:00|49840.9|49790.9|49839|49789|49841|49791|49831|49781|93
1710170100000|2024-03-11 15:15:00|49839.2|49789.2|49835.9|49785.9|49840.9|49790.9|49828|49778|83
1710170400000|2024-03-11 15:20:00|49837.3|49787.3|49850.9|49800.9|49851|49801|49835.8|49785.8|68
1710170700000|2024-03-11 15:25:00|49849.6|49799.6|49865.9|49815.9|49875.7|49825.7|49846|49796|86
1710171000000|2024-03-11 15:30:00|49866.5|49816.5|49876.5|49826.5|49885.8|49835.8|49865.9|49815.9|136
1710171300000|2024-03-11 15:35:00|49876.4|49826.4|49876|49826|49876.4|49826.4|49866|49816|82
1710171600000|2024-03-11 15:40:00|49876.3|49826.3|49885.9|49835.9|49891|49841|49876.3|49826.3|62
1710171900000|2024-03-11 15:45:00|49885.1|49835.1|49860.6|49810.6|49889.1|49839.1|49858.9|49808.9|136
1710172200000|2024-03-11 15:50:00|49860.5|49810.5|49845.5|49795.5|49860.5|49810.5|49840.5|49790.5|97
1710172500000|2024-03-11 15:55:00|49845.1|49795.1|49849.9|49769.9|49849.9|49795.1|49825.5|49769.9|91
1710172800000|2024-03-11 16:00:00|49836.4|49786.4|49903.8|49853.8|49907.6|49855.2|49830|49779.3|228
1710173100000|2024-03-11 16:05:00|49902.5|49852.5|49909.5|49859.5|49909.5|49859.5|49886.2|49824.6|213
1710173400000|2024-03-11 16:10:00|49909.2|49859.2|49900.3|49850.3|49934.4|49879.4|49895.8|49844|172
1710173700000|2024-03-11 16:15:00|49900.2|49850.2|49890.7|49840.7|49900.4|49850.4|49885.5|49835.5|72
1710174000000|2024-03-11 16:20:00|49888.9|49838.9|49895.6|49845.6|49915.4|49865.4|49885.7|49835.7|127
1710174300000|2024-03-11 16:25:00|49895.3|49845.3|49905.3|49855.3|49915.6|49865.6|49893.9|49843.9|49
1710174600000|2024-03-11 16:30:00|49904.8|49854.8|49890.3|49840.3|49905.3|49855.3|49886.3|49836.3|89
1710174900000|2024-03-11 16:35:00|49890.1|49840.1|49875.3|49825.3|49890.3|49840.3|49870.4|49820.4|94
1710175200000|2024-03-11 16:40:00|49875.1|49825.1|49876.9|49826.9|49892.7|49830.3|49865.4|49810.3|116
1710175500000|2024-03-11 16:45:00|49878.5|49828.5|49874.6|49824.6|49880.4|49830.4|49870.5|49820.5|97
1710175800000|2024-03-11 16:50:00|49874.3|49824.3|49880.4|49830.4|49880.5|49830.5|49865.6|49815.6|58
1710176100000|2024-03-11 16:55:00|49880.1|49830.1|49904.9|49854.9|49910.4|49860.4|49880.1|49830.1|87
1710176400000|2024-03-11 17:00:00|49920.9|49840.9|49890.7|49840.7|49925.4|49860.5|49880.2|49813.2|180
1710176700000|2024-03-11 17:05:00|49890.4|49840.4|49881.7|49831.7|49890.6|49840.6|49880.5|49830.5|122
1710177000000|2024-03-11 17:10:00|49881.9|49831.9|49910.6|49860.6|49920.8|49865.6|49881.9|49831.9|129
1710177300000|2024-03-11 17:15:00|49909|49859|49915|49865|49920.1|49870.1|49904.5|49854.5|74
1710177600000|2024-03-11 17:20:00|49914.6|49864.6|49914.6|49864.6|49919.1|49869.1|49908.4|49858.4|143
1710177900000|2024-03-11 17:25:00|49914.5|49864.5|49879.7|49829.7|49914.6|49864.6|49879.6|49829.6|98
1710178200000|2024-03-11 17:30:00|49879.1|49829.1|49879.7|49829.7|49889.5|49839.5|49874.6|49824.6|84
1710178500000|2024-03-11 17:35:00|49881.2|49831.2|49879.7|49829.7|49897.2|49834.7|49874.6|49814.6|85
1710178800000|2024-03-11 17:40:00|49878.5|49828.5|49879.6|49829.6|49880.1|49830.1|49874.7|49824.7|30
1710179100000|2024-03-11 17:45:00|49879.1|49829.1|49880.5|49830.5|49890.1|49840.1|49874.7|49824.7|61
1710179400000|2024-03-11 17:50:00|49880.6|49830.6|49880.8|49830.8|49885.5|49835.5|49875.3|49825.3|97
1710179700000|2024-03-11 17:55:00|49880.7|49830.7|49885.3|49835.3|49890.3|49840.3|49873.9|49823.9|77
1710180000000|2024-03-11 18:00:00|49885|49835|49885.3|49835.3|49885.4|49835.4|49880.3|49830.3|63
1710180300000|2024-03-11 18:05:00|49883.7|49833.7|49885.2|49835.2|49890.2|49840.2|49880.2|49830.2|38
1710180600000|2024-03-11 18:10:00|49887.9|49837.9|49880.2|49830.2|49890.3|49840.3|49878.7|49828.7|51
1710180900000|2024-03-11 18:15:00|49880.6|49830.6|49885.1|49835.1|49890.1|49840.1|49880.6|49830.6|42
1710181200000|2024-03-11 18:20:00|49880.7|49830.7|49880.1|49830.1|49885.2|49835.2|49875.2|49825.2|18
1710181500000|2024-03-11 18:25:00|49882.1|49832.1|49885.2|49835.2|49895.2|49836.5|49880.1|49815.2|31
1710181800000|2024-03-11 18:30:00|49885.1|49835.1|49884.9|49834.9|49902.3|49840.9|49884.8|49822.3|56
1710182100000|2024-03-11 18:35:00|49884.5|49834.5|49890|49840|49905.2|49841.6|49884.5|49824.7|21
1710182400000|2024-03-11 18:40:00|49891.6|49841.6|49900|49850|49905|49855|49891.6|49841.6|66
1710182700000|2024-03-11 18:45:00|49900.3|49850.3|49895.3|49845.3|49905.3|49855.3|49895.3|49845.3|55
1710183000000|2024-03-11 18:50:00|49895.8|49845.8|49910.2|49860.2|49915.1|49860.2|49895.2|49834.5|77
1710183300000|2024-03-11 18:55:00|49912.8|49862.8|49920.3|49870.3|49920.3|49870.3|49910.3|49860.3|109
1710183600000|2024-03-11 19:00:00|49921.7|49871.7|49905.1|49855.1|49921.7|49871.7|49905.1|49855.1|80
1710183900000|2024-03-11 19:05:00|49905.3|49855.3|49924.9|49844.9|49925.1|49860.1|49905.3|49839.6|42
1710184200000|2024-03-11 19:10:00|49924.7|49844.7|49920.1|49840.1|49924.9|49844.9|49914.9|49834.9|37
1710184500000|2024-03-11 19:15:00|49918.3|49838.3|49919.9|49839.9|49921.8|49841.8|49918.3|49838.3|63
1710184800000|2024-03-11 19:20:00|49920.3|49840.3|49919.9|49839.9|49921.4|49841.4|49912.7|49832.7|27
1710185100000|2024-03-11 19:25:00|49921.5|49841.5|49919.8|49839.8|49921.5|49841.5|49914.8|49834.8|30
1710185400000|2024-03-11 19:30:00|49916.3|49836.3|49935.6|49855.6|49939.9|49859.9|49914.9|49834.9|91
1710185700000|2024-03-11 19:35:00|49934.7|49854.7|49967.7|49887.7|49969.5|49889.5|49933|49853|178
1710186000000|2024-03-11 19:40:00|49969.4|49889.4|49964.6|49884.6|49986.5|49906.5|49954.6|49874.6|177
1710186300000|2024-03-11 19:45:00|49964.9|49884.9|49969.7|49889.7|49979.6|49899.6|49960.2|49880.2|139
1710186600000|2024-03-11 19:50:00|49969.9|49889.9|49949.8|49869.8|49970.4|49890.4|49948.2|49868.2|130
1710186900000|2024-03-11 19:55:00|49949.5|49869.5|49954.3|49874.3|49955.7|49875.7|49939.7|49859.7|125
1710245400000|2024-03-12 12:10:00|49889.7|49809.7|49889.9|49809.9|49900.3|49820.3|49883.4|49803.4|101
1710245700000|2024-03-12 12:15:00|49890|49810|49895.4|49815.4|49900.1|49820.1|49884.9|49804.9|159
1710246000000|2024-03-12 12:20:00|49895.6|49815.6|49900.6|49820.6|49910.5|49830.5|49887.9|49807.9|209
1710246300000|2024-03-12 12:25:00|49900.5|49820.5|49915.8|49811.8|49920.5|49840.5|49886.7|49806.7|308
1710246600000|2024-03-12 12:30:00|49912.6|49814.7|49878.8|49828.8|50070.7|49970.8|49819.1|49739.1|932
1710246900000|2024-03-12 12:35:00|49876.4|49826.4|49831.5|49781.5|49899.6|49849.6|49807|49757|619
1710247200000|2024-03-12 12:40:00|49828.5|49778.5|49772|49722|49831.6|49781.5|49757.7|49707.7|447
1710247500000|2024-03-12 12:45:00|49772.3|49722.3|49733.6|49683.6|49775.6|49725.6|49726.3|49669|510
1710247800000|2024-03-12 12:50:00|49733.9|49683.9|49861.9|49811.9|49861.9|49811.9|49730.9|49670.9|474
1710248100000|2024-03-12 12:55:00|49865.4|49815.4|49942.3|49892.3|49962.1|49912.1|49865.4|49815.4|502
1710248400000|2024-03-12 13:00:00|49945|49895|50033.8|49983.8|50038.7|49988.7|49923.8|49871.3|515
1710248700000|2024-03-12 13:05:00|50033|49983|50006.6|49956.6|50047.1|49997.1|49987.2|49937.2|444
1710249000000|2024-03-12 13:10:00|50010|49960|49965.7|49915.7|50052.3|50002.3|49957.3|49907.3|409
1710249300000|2024-03-12 13:15:00|49972.1|49922.1|50002.1|49952.1|50006.8|49956.8|49957.8|49907.8|374
1710249600000|2024-03-12 13:20:00|50002.3|49952.3|49942|49892|50003.6|49953.6|49942|49892|359
1710249900000|2024-03-12 13:25:00|49942.5|49892.5|49991.2|49941.2|49992.8|49942.8|49942|49892|365
1710250200000|2024-03-12 13:30:00|49990.3|49940.3|50022.1|49972.1|50033.6|49983.6|49949|49899|434
1710250500000|2024-03-12 13:35:00|50018.8|49968.8|50081.5|50031.5|50086.5|50036.5|50017.1|49952.4|417
1710250800000|2024-03-12 13:40:00|50081.3|50031.3|50051.9|50001.9|50082.4|50032.4|50042.2|49992.2|347
1710251100000|2024-03-12 13:45:00|50053.5|50003.5|50006.9|49956.9|50063.7|50013.7|50006.9|49956.9|325
1710251400000|2024-03-12 13:50:00|50005.5|49955.5|49995.6|49945.6|50016|49966|49981|49931|302
1710251700000|2024-03-12 13:55:00|49995.3|49945.3|49965.2|49915.2|50000.6|49950.6|49945.5|49895.3|320
1710252000000|2024-03-12 14:00:00|49962.9|49912.9|49940.6|49890.6|49970.2|49920.2|49935.3|49885.3|297
1710252300000|2024-03-12 14:05:00|49941.2|49891.2|49945.2|49895.2|49945.7|49895.7|49925.4|49875.4|199
1710252600000|2024-03-12 14:10:00|49943.9|49893.9|49975.4|49925.4|49990|49940|49940.2|49890.2|211
1710252900000|2024-03-12 14:15:00|49975.6|49925.6|49915.4|49865.4|49979.7|49929.7|49909.7|49853|202
1710253200000|2024-03-12 14:20:00|49916.9|49866.9|49895.5|49845.5|49925.4|49875.4|49893.7|49843.7|203
1710253500000|2024-03-12 14:25:00|49894.2|49844.2|49865.2|49815.2|49895.5|49845.5|49851.1|49801.1|230
1710253800000|2024-03-12 14:30:00|49865.4|49815.4|49882.6|49832.6|49891.8|49841.8|49860.2|49810.2|231
1710254100000|2024-03-12 14:35:00|49882.5|49832.5|49879.6|49829.6|49885|49835|49864.8|49814.8|133
1710254400000|2024-03-12 14:40:00|49879.9|49829.9|49930.1|49880.1|49933.3|49883.3|49879.9|49829.9|147
1710254700000|2024-03-12 14:45:00|49930.3|49880.3|49945.1|49895.1|49959.9|49909.9|49930.3|49880.3|198
1710255000000|2024-03-12 14:50:00|49942.8|49892.8|49929.7|49879.7|49945.1|49895.1|49915|49865|220
1710255300000|2024-03-12 14:55:00|49929.6|49879.6|49950.1|49900.1|49954.6|49904.6|49928.8|49878.8|240
1710255600000|2024-03-12 15:00:00|49950.7|49900.7|49945.3|49895.3|49960.1|49910.1|49925.4|49875.4|188
1710255900000|2024-03-12 15:05:00|49945.1|49895.1|49942.4|49892.4|49951.3|49901.3|49935.5|49885.5|131
1710256200000|2024-03-12 15:10:00|49942.5|49892.5|49930.2|49880.2|49955.2|49905.2|49925.1|49875.1|109
1710256500000|2024-03-12 15:15:00|49928.9|49878.9|49945.3|49895.3|49949.9|49899.9|49915|49865|190
1710256800000|2024-03-12 15:20:00|49945|49895|49956.4|49906.4|49969.9|49919.9|49945|49895|143
1710257100000|2024-03-12 15:25:00|49956.6|49906.6|49945.6|49895.6|49960.3|49910.3|49944.4|49894.4|168
1710257400000|2024-03-12 15:30:00|49945.8|49895.8|49955.2|49905.2|49961.4|49911.4|49935.5|49885.5|215
1710257700000|2024-03-12 15:35:00|49955.4|49905.4|49955.1|49905.1|49965|49915|49949.8|49899.8|212
1710258000000|2024-03-12 15:40:00|49955.3|49905.3|49985.2|49935.2|49986.2|49936.2|49955|49905|173
1710258300000|2024-03-12 15:45:00|49985.5|49935.5|49980.6|49930.6|49996.6|49938.7|49970.1|49914.5|171
1710258600000|2024-03-12 15:50:00|49979.7|49929.7|49944.6|49894.6|49979.7|49929.7|49944.6|49894.6|153
1710258900000|2024-03-12 15:55:00|49944.3|49894.3|49964.8|49914.8|49969.5|49919.5|49929.6|49879.6|199
1710259200000|2024-03-12 16:00:00|49963.6|49913.6|49965.4|49915.4|49970.1|49920.1|49950.3|49900.3|144
1710259500000|2024-03-12 16:05:00|49965.2|49915.2|49975.4|49925.4|49985.4|49935.4|49961.1|49911.1|192
1710259800000|2024-03-12 16:10:00|49975.6|49925.6|49970.4|49920.4|49985.4|49935.4|49970.3|49920.3|64
1710260100000|2024-03-12 16:15:00|49970|49920|49975.3|49925.3|49976.8|49926.8|49955.6|49905.6|84
1710260400000|2024-03-12 16:20:00|49974.9|49924.9|49975.4|49925.4|49975.4|49925.4|49965.5|49915.5|128
1710260700000|2024-03-12 16:25:00|49975.1|49925.1|49975.4|49925.4|49975.5|49925.5|49965.4|49915.4|88
1710261000000|2024-03-12 16:30:00|49975.3|49925.3|49980.7|49930.7|49982|49932|49965.8|49915.8|102
1710261300000|2024-03-12 16:35:00|49981|49931|49981.1|49931.1|49986.1|49936.1|49975.9|49925.9|127
1710261600000|2024-03-12 16:40:00|49979.9|49929.9|49981.5|49931.5|49986.5|49936.5|49979.9|49929.9|150
1710261900000|2024-03-12 16:45:00|49981.7|49931.7|49986.6|49936.6|49993.2|49943.2|49981.4|49931.4|92
1710262200000|2024-03-12 16:50:00|49987.9|49937.9|49991.7|49941.7|49991.7|49941.7|49981.7|49931.7|83
1710262500000|2024-03-12 16:55:00|49991.6|49941.6|50006.7|49956.7|50006.7|49956.7|49986.7|49936.7|127
1710262800000|2024-03-12 17:00:00|50008.9|49958.9|50021.9|49971.9|50031.6|49981.6|50001.8|49951.8|254
1710263100000|2024-03-12 17:05:00|50022.2|49972.2|50017.5|49967.5|50027|49977|50015.5|49965.5|130
1710263400000|2024-03-12 17:10:00|50017.7|49967.7|50007.1|49957.1|50022.1|49972.1|50007|49957|152
1710263700000|2024-03-12 17:15:00|50006.8|49956.8|49996.4|49946.4|50006.8|49956.8|49995.9|49945.9|47
1710264000000|2024-03-12 17:20:00|49994.9|49944.9|50000.3|49950.3|50000.9|49950.9|49981.1|49931.1|80
1710264300000|2024-03-12 17:25:00|50000.4|49950.4|50010.9|49960.9|50015.8|49965.8|49995.9|49945.9|92
1710264600000|2024-03-12 17:30:00|50012.9|49962.9|50000.8|49950.8|50015.6|49965.6|49995.8|49945.8|74
1710264900000|2024-03-12 17:35:00|50000.2|49950.2|49980.9|49930.9|50000.8|49950.8|49975.9|49925.9|130
1710265200000|2024-03-12 17:40:00|49981.1|49931.1|49971.1|49921.1|49986.1|49936.1|49968.1|49918.1|161
1710265500000|2024-03-12 17:45:00|49969.1|49919.1|49950.8|49900.8|49971.2|49921.2|49950.8|49900.8|85
1710265800000|2024-03-12 17:50:00|49951|49901|49955.1|49905.1|49956.5|49906.5|49945.2|49895.2|56
1710266100000|2024-03-12 17:55:00|49956.5|49906.5|49930.4|49880.4|49960.1|49910.1|49930.3|49880.3|101
1710266400000|2024-03-12 18:00:00|49930.5|49880.5|49930.1|49880.1|49940.8|49890.8|49925.2|49875.2|124
1710266700000|2024-03-12 18:05:00|49928.8|49878.8|49904.3|49854.3|49930.2|49880.2|49900.2|49850.2|128
1710267000000|2024-03-12 18:10:00|49903.9|49853.9|49890.2|49840.2|49905.2|49855.2|49880.2|49830.2|129
1710267300000|2024-03-12 18:15:00|49892.3|49842.3|49885.2|49835.2|49895.3|49845.3|49880.3|49830.3|90
1710267600000|2024-03-12 18:20:00|49885.6|49835.6|49860.2|49810.2|49887|49837|49850.3|49800.3|146
1710267900000|2024-03-12 18:25:00|49860.4|49810.4|49839.8|49789.8|49865.2|49815.2|49839.8|49789.8|97
1710268200000|2024-03-12 18:30:00|49847.4|49767.4|49824.1|49774.1|49847.4|49775.8|49800.2|49750.2|280
1710268500000|2024-03-12 18:35:00|49823|49773|49823.7|49773.7|49839.1|49789.1|49804.6|49754.6|240
1710268800000|2024-03-12 18:40:00|49823.8|49773.8|49834.6|49784.6|49841.2|49791.2|49794.9|49744.9|210
1710269100000|2024-03-12 18:45:00|49834.5|49784.5|49824.7|49774.7|49835.7|49785.7|49824.5|49774.5|102
1710269400000|2024-03-12 18:50:00|49824.8|49774.8|49834.7|49784.7|49834.7|49784.7|49822.6|49772.6|124
1710269700000|2024-03-12 18:55:00|49836.1|49786.1|49844.9|49794.9|49846.5|49796.5|49834.6|49784.6|54
1710270000000|2024-03-12 19:00:00|49845.1|49795.1|49854.9|49804.9|49857|49807|49844.9|49794.9|82
1710270300000|2024-03-12 19:05:00|49855.2|49805.2|49880|49800|49892.1|49812.1|49855|49786.2|76
1710270600000|2024-03-12 19:10:00|49879.6|49799.6|49879.3|49799.3|49880|49800|49865|49785|95
1710270900000|2024-03-12 19:15:00|49878.7|49798.7|49874.3|49794.3|49884.2|49804.2|49870.2|49790.2|179
1710271200000|2024-03-12 19:20:00|49874.5|49794.5|49874.2|49794.2|49879.3|49799.3|49869.2|49789.2|63
1710271500000|2024-03-12 19:25:00|49876.4|49796.4|49889.1|49809.1|49889.1|49809.1|49876.4|49796.4|52
1710271800000|2024-03-12 19:30:00|49888.8|49808.8|49874.3|49794.3|49889.1|49809.1|49874.3|49794.3|78
1710272100000|2024-03-12 19:35:00|49873.1|49793.1|49884.1|49804.1|49889.1|49809.1|49872.6|49792.6|86
1710272400000|2024-03-12 19:40:00|49884.3|49804.3|49893.8|49813.8|49898.9|49818.9|49884.1|49804.1|179
1710272700000|2024-03-12 19:45:00|49892.5|49812.5|49893.7|49813.7|49894|49814|49886.2|49806.2|52
1710273000000|2024-03-12 19:50:00|49893.5|49813.5|49898.5|49818.5|49898.9|49818.9|49893.5|49813.5|31
1710273300000|2024-03-12 19:55:00|49898.7|49818.7|49899.2|49819.2|49900.8|49820.8|49888.9|49808.9|65
1710331800000|2024-03-13 12:10:00|49828.1|49740.2|49824.1|49744.1|49832.3|49747.2|49804.1|49720|117
1710332100000|2024-03-13 12:15:00|49819.4|49743.1|49849.2|49769.2|49849.2|49769.2|49819.2|49739.2|107
1710332400000|2024-03-13 12:20:00|49859.2|49779.2|49854.3|49774.3|49874.3|49794.3|49844.3|49764.3|96
1710332700000|2024-03-13 12:25:00|49854.5|49774.5|49854.6|49774.6|49859.6|49779.6|49844.3|49764.3|86
1710333000000|2024-03-13 12:30:00|49857.8|49777.8|49879.6|49829.6|49884.6|49834.6|49839.6|49777.8|120
1710333300000|2024-03-13 12:35:00|49881|49831|49889.8|49839.8|49895.5|49845.5|49868.4|49818.4|174
1710333600000|2024-03-13 12:40:00|49890.2|49840.2|49909.9|49859.9|49915|49865|49889.9|49839.9|90
1710333900000|2024-03-13 12:45:00|49911.3|49861.3|49929.8|49879.8|49949.9|49899.9|49909.8|49859.8|150
1710334200000|2024-03-13 12:50:00|49930|49880|49970.1|49920.1|49970.1|49920.1|49920|49870|124
1710334500000|2024-03-13 12:55:00|49968.8|49918.8|49951|49901|49980.7|49930.7|49951|49901|181
1710334800000|2024-03-13 13:00:00|49952.4|49902.4|49941.3|49891.3|49955|49905|49921.5|49856.5|153
1710335100000|2024-03-13 13:05:00|49942.6|49892.6|49950.9|49900.9|49957.4|49907.4|49941.1|49891.1|65
1710335400000|2024-03-13 13:10:00|49952.9|49902.9|49965.7|49915.7|49965.7|49915.7|49940.7|49890.7|46
1710335700000|2024-03-13 13:15:00|49967.2|49917.2|49975.8|49925.8|49985.6|49935.6|49965.7|49915.7|60
1710336000000|2024-03-13 13:20:00|49977.5|49927.5|49975.9|49925.9|50003.5|49953.5|49975.4|49925.4|125
1710336300000|2024-03-13 13:25:00|49977.4|49927.4|49970.8|49920.8|49992|49935.8|49970.8|49912|102
1710336600000|2024-03-13 13:30:00|49971|49921|49975.7|49925.7|49981|49931|49965.6|49915.6|128
1710336900000|2024-03-13 13:35:00|49976.1|49926.1|49970.7|49920.7|50010.3|49960.3|49969.4|49919.4|135
1710337200000|2024-03-13 13:40:00|49970.5|49920.5|49997.5|49947.5|50003.4|49953.4|49955.6|49905.6|121
1710337500000|2024-03-13 13:45:00|49997.8|49947.8|49973.3|49923.3|50003.2|49953.2|49957.7|49907.7|164
1710337800000|2024-03-13 13:50:00|49973.5|49923.5|49983.4|49933.4|49985.7|49935.7|49968.2|49918.2|145
1710338100000|2024-03-13 13:55:00|49983.1|49933.1|49978.2|49928.2|49998.3|49948.3|49977|49927|107
1710338400000|2024-03-13 14:00:00|49978|49928|49978.2|49928.2|49983.3|49933.3|49953.4|49903.4|201
1710338700000|2024-03-13 14:05:00|49978.1|49928.1|49943.3|49893.3|49988.1|49938.1|49943.3|49893.3|101
1710339000000|2024-03-13 14:10:00|49944.7|49894.7|49938.4|49888.4|49944.8|49894.8|49933.5|49883.5|154
1710339300000|2024-03-13 14:15:00|49937.1|49887.1|49938.7|49888.7|49955.1|49905.1|49928.6|49878.6|82
1710339600000|2024-03-13 14:20:00|49937.3|49887.3|49933.4|49883.4|49943.4|49893.4|49928.4|49878.4|67
1710339900000|2024-03-13 14:25:00|49933.7|49883.7|49918.6|49868.6|49938.4|49888.4|49918.4|49868.4|73
1710340200000|2024-03-13 14:30:00|49916.7|49866.7|49928.5|49878.5|49943.6|49893.6|49913.7|49863.7|89
1710340500000|2024-03-13 14:35:00|49928.7|49878.7|49944|49894|49944|49894|49928.1|49878.1|89
1710340800000|2024-03-13 14:40:00|49941.3|49891.3|49904.2|49854.2|49944|49894|49904.2|49854.2|96
1710341100000|2024-03-13 14:45:00|49904.4|49854.4|49912.8|49862.8|49918.8|49868.8|49899|49849|108
1710341400000|2024-03-13 14:50:00|49912.7|49862.7|49928.4|49878.4|49933.4|49883.4|49908|49858|123
1710341700000|2024-03-13 14:55:00|49928.5|49878.5|49918.7|49868.7|49938.7|49888.7|49913.9|49863.9|71
1710342000000|2024-03-13 15:00:00|49920.1|49870.1|49928|49878|49928.1|49878.1|49912.8|49862.8|134
1710342300000|2024-03-13 15:05:00|49927.6|49877.6|49922.8|49872.8|49928|49878|49912.9|49862.9|144
1710342600000|2024-03-13 15:10:00|49924.2|49874.2|49927.7|49877.7|49927.9|49877.9|49922.7|49872.7|29
1710342900000|2024-03-13 15:15:00|49925|49875|49927.7|49877.7|49937.5|49887.5|49922.4|49872.4|66
1710343200000|2024-03-13 15:20:00|49927.6|49877.6|49918|49868|49932.7|49882.7|49912.8|49862.8|83
1710343500000|2024-03-13 15:25:00|49920|49870|49933.1|49883.1|49937.9|49887.9|49918.3|49868.3|83
1710343800000|2024-03-13 15:30:00|49933.2|49883.2|49933.1|49883.1|49947.9|49897.9|49932.9|49882.9|88
1710344100000|2024-03-13 15:35:00|49928.1|49878.1|49952.9|49902.9|49957.9|49907.9|49928|49878|82
1710344400000|2024-03-13 15:40:00|49951.1|49901.1|49948.2|49898.2|49965.5|49903|49943|49883|153
1710344700000|2024-03-13 15:45:00|49946.2|49896.2|49957.9|49907.9|49963.6|49913.6|49946.2|49896.2|44
1710345000000|2024-03-13 15:50:00|49957.8|49907.8|49952.6|49902.6|49958|49908|49938|49888|80
1710345300000|2024-03-13 15:55:00|49951.6|49901.6|49897|49847|49951.6|49901.6|49892.1|49830.5|131
1710345600000|2024-03-13 16:00:00|49910.2|49830.2|49912.5|49862.5|49932.4|49873.6|49897.1|49830.2|131
1710345900000|2024-03-13 16:05:00|49914.5|49864.5|49902.2|49852.2|49916.4|49866.4|49882.3|49832.3|176
1710346200000|2024-03-13 16:10:00|49904.3|49854.3|49907.7|49857.7|49912.2|49862.2|49899.6|49849.6|69
1710346500000|2024-03-13 16:15:00|49908|49858|49917.8|49867.8|49924|49874|49902.6|49852.6|50
1710346800000|2024-03-13 16:20:00|49915.7|49865.7|49927.5|49877.5|49929.7|49879.7|49915.7|49865.7|103
1710347100000|2024-03-13 16:25:00|49927.4|49877.4|49907.7|49857.7|49927.4|49877.4|49906.6|49856.6|19
1710347400000|2024-03-13 16:30:00|49907.6|49857.6|49907.9|49857.9|49907.9|49857.9|49892.9|49842.9|67
1710347700000|2024-03-13 16:35:00|49906.5|49856.5|49902.9|49852.9|49912.9|49862.9|49902.8|49852.8|171
1710348000000|2024-03-13 16:40:00|49903.2|49853.2|49922.8|49872.8|49922.8|49872.8|49902.9|49852.9|40
1710348300000|2024-03-13 16:45:00|49921.6|49871.6|49877.5|49827.5|49921.6|49871.6|49877|49827|63
1710348600000|2024-03-13 16:50:00|49877.3|49827.3|49877.2|49827.2|49877.3|49827.3|49862|49812|116
1710348900000|2024-03-13 16:55:00|49877|49827|49882.9|49832.9|49887.3|49837.3|49872.2|49822.2|36
1710349200000|2024-03-13 17:00:00|49883.1|49833.1|49874.6|49824.6|49892.8|49842.8|49857.4|49807.4|252
1710349500000|2024-03-13 17:05:00|49872.1|49822.1|49846.8|49796.8|49877.2|49827.2|49845.4|49795.4|138
1710349800000|2024-03-13 17:10:00|49845.4|49795.4|49821.7|49771.7|49846.6|49796.6|49812.1|49762.1|116
1710350100000|2024-03-13 17:15:00|49823.1|49773.1|49847|49797|49853.3|49803.3|49823.1|49773.1|129
1710350400000|2024-03-13 17:20:00|49844.6|49794.6|49820.2|49770.2|49847.1|49797.1|49820.2|49770.2|94
1710350700000|2024-03-13 17:25:00|49817|49767|49817|49767|49831.7|49781.7|49812|49762|53
1710351000000|2024-03-13 17:30:00|49817.5|49767.5|49822.1|49772.1|49826.7|49776.7|49815.7|49765.7|71
1710351300000|2024-03-13 17:35:00|49821.9|49771.9|49827.1|49777.1|49832.2|49782.2|49821.7|49771.7|98
1710351600000|2024-03-13 17:40:00|49827.3|49777.3|49826.9|49776.9|49831.8|49781.8|49817|49767|114
1710351900000|2024-03-13 17:45:00|49826.8|49776.8|49841.5|49791.5|49849.1|49799.1|49822|49772|109
1710352200000|2024-03-13 17:50:00|49841.8|49791.8|49836.7|49786.7|49846.6|49796.6|49821.7|49771.7|71
1710352500000|2024-03-13 17:55:00|49837.2|49787.2|49847.1|49797.1|49852.1|49802.1|49831.7|49781.7|87
1710352800000|2024-03-13 18:00:00|49847.6|49797.6|49847|49797|49854|49804|49847|49797|79
1710353100000|2024-03-13 18:05:00|49846.6|49796.6|49847.1|49797.1|49847.1|49797.1|49840.8|49790.8|47
1710353400000|2024-03-13 18:10:00|49847.4|49797.4|49852.6|49802.6|49852.6|49802.6|49847.1|49797.1|15
1710353700000|2024-03-13 18:15:00|49851.3|49801.3|49847.6|49797.6|49852.6|49802.6|49842.2|49792.2|54
1710354000000|2024-03-13 18:20:00|49847.9|49797.9|49857.8|49807.8|49857.8|49807.8|49847.9|49797.9|45
1710354300000|2024-03-13 18:25:00|49858.3|49808.3|49863|49813|49870.5|49820.5|49857.9|49807.9|64
1710354600000|2024-03-13 18:30:00|49863.7|49813.7|49873|49823|49873.1|49823.1|49863|49813|64
1710354900000|2024-03-13 18:35:00|49872|49822|49838.5|49788.5|49873.1|49823.1|49836|49786|74
1710355200000|2024-03-13 18:40:00|49836.4|49786.4|49843.4|49793.4|49843.4|49793.4|49833.4|49783.4|113
1710355500000|2024-03-13 18:45:00|49844.4|49794.4|49863.1|49813.1|49863.3|49813.3|49843.3|49793.3|47
1710355800000|2024-03-13 18:50:00|49865.8|49815.8|49853|49803|49865.8|49815.8|49850.8|49800.8|106
1710356100000|2024-03-13 18:55:00|49851.7|49801.7|49827.8|49777.8|49852.9|49802.9|49825.9|49775.9|200
1710356400000|2024-03-13 19:00:00|49829.1|49779.1|49848|49798|49853|49803|49829.1|49779.1|86
1710356700000|2024-03-13 19:05:00|49848.2|49798.2|49863.1|49783.1|49868.4|49802.4|49848|49778|80
1710357000000|2024-03-13 19:10:00|49863.3|49783.3|49863.4|49783.4|49864.8|49784.8|49856.6|49776.6|50
1710357300000|2024-03-13 19:15:00|49863.2|49783.2|49873.3|49793.3|49878.4|49798.4|49862.5|49782.5|75
1710357600000|2024-03-13 19:20:00|49871|49791|49863.5|49783.5|49871|49791|49858.4|49778.4|41
1710357900000|2024-03-13 19:25:00|49864.9|49784.9|49878.6|49798.6|49880.9|49800.9|49863.5|49783.5|100
1710358200000|2024-03-13 19:30:00|49878.5|49798.5|49873.7|49793.7|49878.7|49798.7|49873.6|49793.6|39
1710358500000|2024-03-13 19:35:00|49873.8|49793.8|49863.4|49783.4|49873.8|49793.8|49863.3|49783.3|25
1710358800000|2024-03-13 19:40:00|49865.1|49785.1|49873.4|49793.4|49878.4|49798.4|49865|49785|50
1710359100000|2024-03-13 19:45:00|49874.2|49794.2|49868.4|49788.4|49886.3|49806.3|49867.1|49787.1|53
1710359400000|2024-03-13 19:50:00|49869.1|49789.1|49878.7|49798.7|49888.6|49808.6|49868.3|49788.3|35
1710359700000|2024-03-13 19:55:00|49878.6|49798.6|49898.6|49818.6|49903.6|49823.6|49878.4|49798.4|121
1710418200000|2024-03-14 12:10:00|49825.3|49733.1|49824.9|49741.3|49849.4|49759.4|49821.1|49733.1|156
1710418500000|2024-03-14 12:15:00|49824.7|49741.5|49810.5|49730.5|49843.9|49763.4|49803.5|49723.5|173
1710418800000|2024-03-14 12:20:00|49812|49732|49833.4|49753.4|49833.4|49753.4|49808.8|49728.8|175
1710419100000|2024-03-14 12:25:00|49833.6|49753.6|49812|49732|49833.7|49753.7|49801.7|49721.7|289
1710419400000|2024-03-14 12:30:00|49811.8|49731.8|49831.9|49781.9|49879.8|49824.8|49790.6|49710.6|627
1710419700000|2024-03-14 12:35:00|49834.2|49784.2|49744|49694|49839.5|49789.5|49744|49694|417
1710420000000|2024-03-14 12:40:00|49741.4|49691.4|49727.9|49677.9|49773.5|49723.5|49703.3|49653.3|334
1710420300000|2024-03-14 12:45:00|49729.1|49679.1|49777.4|49727.4|49787.9|49737.9|49729.1|49679.1|280
1710420600000|2024-03-14 12:50:00|49777.7|49727.7|49808.4|49758.4|49809.8|49759.8|49777.7|49727.7|257
1710420900000|2024-03-14 12:55:00|49803.4|49753.4|49813.9|49763.9|49828.7|49778.7|49798.4|49748.4|246
1710421200000|2024-03-14 13:00:00|49815.3|49765.3|49827.1|49777.1|49834.1|49784.1|49809.4|49759.4|233
1710421500000|2024-03-14 13:05:00|49827.2|49777.2|49821.8|49771.8|49833.8|49783.8|49809|49759|214
1710421800000|2024-03-14 13:10:00|49823.9|49773.9|49838|49788|49876.9|49826.9|49817.5|49767.5|173
1710422100000|2024-03-14 13:15:00|49840|49790|49838.1|49788.1|49852.7|49802.7|49823|49773|154
1710422400000|2024-03-14 13:20:00|49837.7|49787.7|49847.7|49797.7|49847.9|49797.9|49808.4|49758.4|200
1710422700000|2024-03-14 13:25:00|49850.7|49800.7|49853.2|49803.2|49858.1|49808.1|49832.8|49768.8|148
1710423000000|2024-03-14 13:30:00|49854.5|49804.5|49936.1|49886.1|49953.4|49903.4|49848.2|49798.2|277
1710423300000|2024-03-14 13:35:00|49934.3|49884.3|49918.3|49868.3|49964.3|49914.3|49915.8|49865.8|242
1710423600000|2024-03-14 13:40:00|49916.3|49866.3|49923.7|49873.7|49936.4|49878.6|49893.5|49843.5|208
1710423900000|2024-03-14 13:45:00|49923.9|49873.9|49958.6|49908.6|49963.6|49913.6|49908.8|49858.8|251
1710424200000|2024-03-14 13:50:00|49955.3|49905.3|49942.1|49892.1|49978.8|49925.5|49933.4|49883.4|186
1710424500000|2024-03-14 13:55:00|49941.6|49891.6|49974.3|49924.3|49985.8|49935.8|49939.2|49889.2|214
1710424800000|2024-03-14 14:00:00|49972.6|49922.6|49922.6|49872.6|49979.3|49929.3|49919.7|49869.4|221
1710425100000|2024-03-14 14:05:00|49924.1|49874.1|49918.6|49868.6|49928.5|49878.5|49908.9|49858.9|161
1710425400000|2024-03-14 14:10:00|49918.9|49868.9|49921.9|49871.9|49928.3|49878.3|49912.8|49862.8|122
1710425700000|2024-03-14 14:15:00|49921.6|49871.6|49933.8|49883.8|49938.6|49888.6|49918.2|49868.2|123
1710426000000|2024-03-14 14:20:00|49935|49885|49958.3|49908.3|49958.3|49908.3|49931.7|49881.7|83
1710426300000|2024-03-14 14:25:00|49957.9|49907.9|49943.2|49893.2|49957.9|49907.9|49938.3|49888.3|89
1710426600000|2024-03-14 14:30:00|49943.1|49893.1|49878.3|49828.3|49943.1|49893.1|49878.3|49828.3|108
1710426900000|2024-03-14 14:35:00|49876.4|49826.4|49863.7|49813.7|49893.6|49843.6|49837.6|49787.6|273
1710427200000|2024-03-14 14:40:00|49864.2|49814.2|49883.5|49833.5|49889.8|49839.8|49853.7|49803.7|176
1710427500000|2024-03-14 14:45:00|49883.4|49833.4|49893.3|49843.3|49897.2|49847.2|49873.2|49823.2|120
1710427800000|2024-03-14 14:50:00|49894.8|49844.8|49938.7|49888.7|49945.6|49895.6|49893.2|49843.2|149
1710428100000|2024-03-14 14:55:00|49937|49887|49953.3|49903.3|49973.3|49923.3|49937|49887|158
1710428400000|2024-03-14 15:00:00|49953.6|49903.6|49948.2|49898.2|49973.4|49923.4|49938.5|49888.5|189
1710428700000|2024-03-14 15:05:00|49949.6|49899.6|49988.6|49908.6|49988.6|49923.6|49948.4|49898.4|164
1710429000000|2024-03-14 15:10:00|49988|49908|49983.6|49903.6|50003.5|49923.5|49978.6|49898.6|113
1710429300000|2024-03-14 15:15:00|49983.1|49903.1|49993.7|49913.7|50001.3|49921.3|49978.7|49898.7|97
1710429600000|2024-03-14 15:20:00|49993.9|49913.9|49958.5|49878.5|50008.6|49928.6|49953.6|49873.6|172
1710429900000|2024-03-14 15:25:00|49959.9|49879.9|49982.8|49902.8|49983.1|49903.1|49959.9|49879.9|109
1710430200000|2024-03-14 15:30:00|49981.5|49901.5|49973.2|49893.2|49995.1|49915.1|49968|49888|115
1710430500000|2024-03-14 15:35:00|49973.5|49893.5|49983.2|49903.2|49987.7|49907.7|49963.4|49883.4|138
1710430800000|2024-03-14 15:40:00|49981.9|49901.9|50003.4|49923.4|50008.4|49928.4|49978.2|49898.2|118
1710431100000|2024-03-14 15:45:00|50003.6|49923.6|49998.4|49918.4|50008.3|49928.3|49983.5|49903.5|154
1710431400000|2024-03-14 15:50:00|49998.7|49918.7|50013.3|49933.3|50013.3|49933.3|49993.3|49913.3|143
1710431700000|2024-03-14 15:55:00|50014.7|49934.7|50003.7|49923.7|50018.3|49938.3|49998.3|49918.3|101
1710432000000|2024-03-14 16:00:00|50003.6|49923.6|49978|49898|50005.7|49925.7|49973|49893|147
1710432300000|2024-03-14 16:05:00|49977.9|49897.9|49977.8|49897.8|49987.9|49907.9|49977.5|49897.5|91
1710432600000|2024-03-14 16:10:00|49979.3|49899.3|49968|49888|49983.1|49903.1|49966.1|49886.1|88
1710432900000|2024-03-14 16:15:00|49967.6|49887.6|49947.7|49867.7|49972.3|49892.3|49946.3|49866.3|146
1710433200000|2024-03-14 16:20:00|49946.4|49866.4|49927.8|49847.8|49952.7|49872.7|49927.8|49847.8|128
1710433500000|2024-03-14 16:25:00|49928.2|49848.2|49963.2|49883.2|49963.2|49883.2|49928.2|49848.2|101
1710433800000|2024-03-14 16:30:00|49965.3|49885.3|49958.1|49878.1|49968.1|49888.1|49951.8|49871.8|110
1710434100000|2024-03-14 16:35:00|49959.6|49879.6|49943.3|49893.3|49968.2|49900.8|49943.3|49873.2|135
1710434400000|2024-03-14 16:40:00|49943.6|49893.6|49968.1|49918.1|49973.1|49923.1|49943.6|49893.6|79
1710434700000|2024-03-14 16:45:00|49966.2|49916.2|49998.1|49948.1|49998.1|49948.1|49953.1|49903.1|101
1710435000000|2024-03-14 16:50:00|49996.7|49946.7|49983.1|49933.1|49996.7|49946.7|49973.3|49923.3|209
1710435300000|2024-03-14 16:55:00|49982.6|49932.6|49998.2|49948.2|50018.7|49955.2|49982.6|49932.6|107
1710435600000|2024-03-14 17:00:00|49998.3|49948.3|49998.6|49948.6|50020.3|49970.3|49993.7|49932.3|138
1710435900000|2024-03-14 17:05:00|49998.3|49948.3|50005|49955|50023.3|49973.3|49993.5|49943.5|94
1710436200000|2024-03-14 17:10:00|50003.6|49953.6|50018.4|49968.4|50020.4|49970.4|50003.6|49953.6|114
1710436500000|2024-03-14 17:15:00|50018.3|49968.3|50023.2|49973.2|50035.5|49985.5|50018.2|49968.2|91
1710436800000|2024-03-14 17:20:00|50021.3|49971.3|50068.2|50018.2|50068.2|50018.2|50018.2|49968.2|129
1710437100000|2024-03-14 17:25:00|50069.1|50019.1|50054|50004|50080.8|50023.2|50048.5|49992|140
1710437400000|2024-03-14 17:30:00|50053.5|50003.5|50053.7|50003.7|50081.2|50018.5|50051.9|49988.6|151
1710437700000|2024-03-14 17:35:00|50053.5|50003.5|50043.6|49993.6|50068.6|50018.6|50038.6|49988.6|101
1710438000000|2024-03-14 17:40:00|50043.5|49993.5|50028.6|49978.6|50048.5|49998.5|50028.6|49978.6|112
1710438300000|2024-03-14 17:45:00|50029.7|49979.7|50018.4|49968.4|50038.6|49983.7|50012.9|49948.4|111
1710438600000|2024-03-14 17:50:00|50018.3|49968.3|50014.6|49964.6|50020.1|49970.1|50009|49959|66
1710438900000|2024-03-14 17:55:00|50018|49968|50034.5|49984.5|50039.5|49989.5|50009.4|49959.4|199
1710439200000|2024-03-14 18:00:00|50033.1|49983.1|50029.3|49979.3|50044.7|49983.1|50019.3|49964.3|62
1710439500000|2024-03-14 18:05:00|50030.9|49980.9|50048.7|49998.7|50053.9|50003.9|50030.9|49980.9|137
1710439800000|2024-03-14 18:10:00|50048.6|49998.6|50038.6|49988.6|50048.7|49998.7|50023.7|49958.8|114
1710440100000|2024-03-14 18:15:00|50038.3|49988.3|50048.6|49998.6|50058.5|50008.5|50028.5|49978.5|73
1710440400000|2024-03-14 18:20:00|50049.9|49999.9|50048.8|49998.8|50053.5|50003.5|50043.1|49993.1|138
1710440700000|2024-03-14 18:25:00|50048.9|49998.9|50063.6|50013.6|50068.6|50018.6|50048.6|49983.7|148
1710441000000|2024-03-14 18:30:00|50063.4|50013.4|50083.5|50003.5|50102|50038.4|50053.6|50003.5|140
1710441300000|2024-03-14 18:35:00|50083.4|50003.4|50073.5|50023.5|50083.5|50033.5|50063.4|50003.4|85
1710441600000|2024-03-14 18:40:00|50073.8|50023.8|50078|50028|50086.2|50030.1|50072.3|50006.2|49
1710441900000|2024-03-14 18:45:00|50077.7|50027.7|50073.2|50023.2|50077.7|50027.7|50063.4|50013.4|120
1710442200000|2024-03-14 18:50:00|50074.9|50024.9|50088.3|50038.3|50116.8|50058.4|50073.3|50023.3|118
1710442500000|2024-03-14 18:55:00|50089.8|50039.8|50093.6|50043.6|50106.2|50049.9|50088.4|50023.7|157
1710442800000|2024-03-14 19:00:00|50093.4|50043.4|50088.6|50038.6|50093.7|50043.7|50084.6|50034.6|99
1710443100000|2024-03-14 19:05:00|50088.4|50038.4|50098.6|50018.6|50103.6|50038.4|50084.5|50013.8|70
1710443400000|2024-03-14 19:10:00|50100.2|50020.2|50108.2|50028.2|50113.5|50033.5|50098.5|50018.5|120
1710443700000|2024-03-14 19:15:00|50108|50028|50112.9|50032.9|50118.2|50038.2|50103.2|50023.2|82
1710444000000|2024-03-14 19:20:00|50111.6|50031.6|50117.9|50037.9|50118.1|50038.1|50103|50023|80
1710444300000|2024-03-14 19:25:00|50117.6|50037.6|50103.6|50023.6|50119.6|50039.6|50098.5|50018.5|153
1710444600000|2024-03-14 19:30:00|50103.8|50023.8|50108.2|50028.2|50113.4|50033.4|50103.4|50023.4|114
1710444900000|2024-03-14 19:35:00|50108.4|50028.4|50098|50018|50113.4|50033.4|50097.6|50017.6|66
1710445200000|2024-03-14 19:40:00|50098.1|50018.1|50087.7|50007.7|50098.1|50018.1|50085.1|50005.1|136
1710445500000|2024-03-14 19:45:00|50086.4|50006.4|50052.6|49972.6|50092.6|50012.6|50052|49972|232
1710445800000|2024-03-14 19:50:00|50052.8|49972.8|50057.9|49977.9|50062.8|49982.8|50052.6|49972.6|134
1710446100000|2024-03-14 19:55:00|50056.6|49976.6|50057.7|49977.7|50063|49983|50048.3|49968.3|120
1710504600000|2024-03-15 12:10:00|50043.6|49963.6|50060.2|49980.2|50060.2|49980.2|50028.6|49948.6|145
1710504900000|2024-03-15 12:15:00|50059.3|49979.3|50033.5|49953.5|50063.5|49983.5|50033.5|49953.5|202
1710505200000|2024-03-15 12:20:00|50035.2|49955.2|50053.3|49973.3|50058.2|49978.2|50028.4|49948.4|236
1710505500000|2024-03-15 12:25:00|50052.8|49972.8|50051.1|49971.1|50056.8|49976.8|50041.6|49961.6|185
1710505800000|2024-03-15 12:30:00|50048.9|49968.9|50024.3|49974.3|50062.8|50000.9|50017.5|49949.3|398
1710506100000|2024-03-15 12:35:00|50027.4|49977.4|50045.1|49995.1|50047.8|49997.8|50022.6|49972.6|210
1710506400000|2024-03-15 12:40:00|50047|49997|50067.7|50017.7|50083.3|50033.3|50037.3|49987.3|157
1710506700000|2024-03-15 12:45:00|50068|50018|50093.9|50043.9|50108.9|50058.9|50063.5|50013.5|273
1710507000000|2024-03-15 12:50:00|50093.8|50043.8|50093.7|50043.7|50108.8|50058.8|50090.6|50040.6|99
1710507300000|2024-03-15 12:55:00|50093.9|50043.9|50159.1|50109.1|50179.6|50121.7|50093.9|50043.9|219
1710507600000|2024-03-15 13:00:00|50160.7|50110.7|50144.4|50094.4|50169.1|50119.1|50144.3|50094.3|162
1710507900000|2024-03-15 13:05:00|50145.8|50095.8|50169.2|50119.2|50179.1|50129.1|50142.8|50092.8|137
1710508200000|2024-03-15 13:10:00|50167.5|50117.5|50119.9|50069.9|50184.1|50134.1|50115|50065|259
1710508500000|2024-03-15 13:15:00|50118.6|50068.6|50119.7|50069.7|50124.7|50074.7|50100|50050|129
1710508800000|2024-03-15 13:20:00|50119.9|50069.9|50129.6|50079.6|50131|50081|50114.5|50064.5|108
1710509100000|2024-03-15 13:25:00|50129.9|50079.9|50169|50119|50169|50119|50129.9|50079.9|189
1710509400000|2024-03-15 13:30:00|50168.7|50118.7|50144.8|50094.8|50180.3|50130.3|50134.6|50084.6|190
1710509700000|2024-03-15 13:35:00|50144.5|50094.5|50120.3|50070.3|50149.8|50099.8|50110.4|50060.4|205
1710510000000|2024-03-15 13:40:00|50119|50069|50115.4|50065.4|50121.4|50071.4|50070.5|50020.5|194
1710510300000|2024-03-15 13:45:00|50115.2|50065.2|50106|50056|50115.2|50065.2|50074.2|50024.2|202
1710510600000|2024-03-15 13:50:00|50106.3|50056.3|50099|50049|50110.9|50060.9|50089.3|50039.3|125
1710510900000|2024-03-15 13:55:00|50099.2|50049.2|50127.2|50047.2|50127.8|50068.1|50094|50041.8|139
1710511200000|2024-03-15 14:00:00|50127.1|50047.1|50080.5|50030.5|50128|50048|50070.8|50020.8|261
1710511500000|2024-03-15 14:05:00|50080.4|50030.4|50029.9|49979.9|50081|50031|50025|49975|229
1710511800000|2024-03-15 14:10:00|50028.6|49978.6|50024.8|49974.8|50049.9|49999.9|49995.1|49945.1|199
1710512100000|2024-03-15 14:15:00|50024.7|49974.7|50021.4|49971.4|50024.7|49974.7|50003.4|49953.4|216
1710512400000|2024-03-15 14:20:00|50021.9|49971.9|50055.5|50005.5|50070.1|50020.1|50019.8|49969.8|125
1710512700000|2024-03-15 14:25:00|50059.8|50009.8|50050.6|50000.6|50068.8|50018.8|50050.6|50000.6|87
1710513000000|2024-03-15 14:30:00|50049.2|49999.2|50045.5|49995.5|50049.2|49999.2|50025.3|49975.3|125
1710513300000|2024-03-15 14:35:00|50046|49996|50070.3|50020.3|50070.3|50020.3|50040.6|49990.6|72
1710513600000|2024-03-15 14:40:00|50069|50019|50065.7|50015.7|50090.5|50040.5|50060.7|50010.7|101
1710513900000|2024-03-15 14:45:00|50067.1|50017.1|50060.5|50010.5|50070.7|50020.7|50040.7|49990.7|77
1710514200000|2024-03-15 14:50:00|50060.4|50010.4|50070.5|50020.5|50090.4|50040.4|50049.2|49999.2|130
1710514500000|2024-03-15 14:55:00|50069.1|50019.1|50035.7|49985.7|50069.1|50019.1|50033.8|49983.8|97
1710514800000|2024-03-15 15:00:00|50034|49984|50049.7|49999.7|50059.8|50009.8|50030|49980|108
1710515100000|2024-03-15 15:05:00|50051.1|50001.1|50064.6|50014.6|50064.6|50014.6|50034.6|49984.6|97
1710515400000|2024-03-15 15:10:00|50063.3|50013.3|50079.9|50029.9|50094.7|50044.7|50054.8|50004.8|141
1710515700000|2024-03-15 15:15:00|50079.5|50029.5|50064.9|50014.9|50087.3|50037.3|50064.8|50014.8|123
1710516000000|2024-03-15 15:20:00|50066.7|50016.7|50055|50005|50069.8|50019.8|50049.9|49999.9|39
1710516300000|2024-03-15 15:25:00|50053.7|50003.7|50060.4|50010.4|50064.8|50014.8|50050|50000|71
1710516600000|2024-03-15 15:30:00|50064.8|50014.8|50064.8|50014.8|50065.2|50015.2|50054.9|50004.9|60
1710516900000|2024-03-15 15:35:00|50064.7|50014.7|50069.7|50019.7|50074.9|50024.9|50058.6|50008.6|59
1710517200000|2024-03-15 15:40:00|50070|50020|50079.8|50029.8|50084.1|50034.1|50070|50020|72
1710517500000|2024-03-15 15:45:00|50079.6|50029.6|50095.8|50045.8|50100.6|50050.6|50079.6|50029.6|74
1710517800000|2024-03-15 15:50:00|50096.3|50046.3|50095.1|50045.1|50100.8|50050.8|50085.5|50035.5|133
1710518100000|2024-03-15 15:55:00|50094.9|50044.9|50125.4|50075.4|50130.2|50080.2|50075|50025|204
1710518400000|2024-03-15 16:00:00|50125.5|50075.5|50125.6|50075.6|50146.7|50096.7|50115.6|50065.6|284
1710518700000|2024-03-15 16:05:00|50125.5|50075.5|50119.9|50069.9|50127.3|50077.3|50115.2|50065.2|65
1710519000000|2024-03-15 16:10:00|50120|50070|50119.8|50069.8|50130.1|50080.1|50115.1|50065.1|56
1710519300000|2024-03-15 16:15:00|50122.5|50072.5|50140.2|50090.2|50140.2|50090.2|50122.5|50072.5|43
1710519600000|2024-03-15 16:20:00|50140|50090|50140.1|50090.1|50145.2|50095.2|50123.5|50073.5|81
1710519900000|2024-03-15 16:25:00|50140|50090|50129.8|50079.8|50140|50090|50129.4|50079.4|64
1710520200000|2024-03-15 16:30:00|50128.6|50078.6|50150|50100|50150|50100|50128.6|50078.6|48
1710520500000|2024-03-15 16:35:00|50149.7|50099.7|50115.1|50065.1|50150.1|50100.1|50115.1|50065.1|98
1710520800000|2024-03-15 16:40:00|50113.8|50063.8|50125.2|50075.2|50130.2|50080.2|50110|50060|88
1710521100000|2024-03-15 16:45:00|50123.9|50073.9|50120.4|50070.4|50125.7|50075.7|50115.7|50065.7|154
1710521400000|2024-03-15 16:50:00|50121.8|50071.8|50143.7|50093.7|50144.6|50094.6|50118.3|50068.3|108
1710521700000|2024-03-15 16:55:00|50143.8|50093.8|50124.3|50074.3|50144.5|50094.5|50124.3|50074.3|84
1710522000000|2024-03-15 17:00:00|50125.5|50075.5|50124.3|50074.3|50125.5|50075.5|50109.8|50059.8|35
1710522300000|2024-03-15 17:05:00|50123|50073|50109.4|50059.4|50124.3|50074.3|50104.3|50054.3|107
1710522600000|2024-03-15 17:10:00|50109.7|50059.7|50124.3|50074.3|50129.3|50079.3|50109.3|50059.3|60
1710522900000|2024-03-15 17:15:00|50124.6|50074.6|50129.9|50079.9|50134.4|50084.4|50124.3|50074.3|75
1710523200000|2024-03-15 17:20:00|50131.3|50081.3|50119.6|50069.6|50134.1|50084.1|50107.5|50057.5|102
1710523500000|2024-03-15 17:25:00|50120.6|50070.6|50139.4|50089.4|50144.5|50094.5|50120.6|50070.6|83
1710523800000|2024-03-15 17:30:00|50139.5|50089.5|50149.9|50099.9|50154.7|50104.7|50139.4|50089.4|108
1710524100000|2024-03-15 17:35:00|50150|50100|50144.8|50094.8|50159.6|50109.6|50144.6|50094.6|68
1710524400000|2024-03-15 17:40:00|50144.9|50094.9|50139.7|50089.7|50144.9|50094.9|50134.7|50084.7|49
1710524700000|2024-03-15 17:45:00|50139.2|50089.2|50134.8|50084.8|50144.8|50094.8|50134.8|50084.8|43
1710525000000|2024-03-15 17:50:00|50136.3|50086.3|50134.6|50084.6|50139.8|50089.8|50124.7|50074.7|32
1710525300000|2024-03-15 17:55:00|50137.2|50087.2|50144.4|50094.4|50144.6|50094.6|50129.5|50079.5|80
1710525600000|2024-03-15 18:00:00|50144.5|50094.5|50130.2|50080.2|50144.5|50094.5|50124.6|50074.6|96
1710525900000|2024-03-15 18:05:00|50130|50080|50124.8|50074.8|50135.9|50085.9|50119.9|50055.4|104
1710526200000|2024-03-15 18:10:00|50126.9|50076.9|50115.2|50065.2|50129.8|50079.8|50115.2|50065.2|41
1710526500000|2024-03-15 18:15:00|50115.5|50065.5|50134.8|50084.8|50135.5|50085.5|50115.1|50065.1|71
1710526800000|2024-03-15 18:20:00|50134.6|50084.6|50134.5|50084.5|50135.6|50085.6|50125.4|50075.4|38
1710527100000|2024-03-15 18:25:00|50134|50084|50129.6|50079.6|50134.7|50084.7|50129.6|50079.6|21
1710527400000|2024-03-15 18:30:00|50129.5|50079.5|50124.3|50074.3|50129.5|50079.5|50119.2|50069.2|53
1710527700000|2024-03-15 18:35:00|50122.4|50072.4|50109.2|50059.2|50124.1|50074.1|50107.9|50057.9|63
1710528000000|2024-03-15 18:40:00|50108|50058|50109.1|50059.1|50114.2|50064.2|50104.1|50054.1|25
1710528300000|2024-03-15 18:45:00|50109.3|50059.3|50113.9|50063.9|50114.1|50064.1|50108.9|50058.9|76
1710528600000|2024-03-15 18:50:00|50114.1|50064.1|50114|50064|50114.1|50064.1|50107.7|50057.7|27
1710528900000|2024-03-15 18:55:00|50113.7|50063.7|50108.7|50058.7|50118.9|50068.9|50108.7|50058.7|42
1710529200000|2024-03-15 19:00:00|50108.6|50058.6|50109.3|50059.3|50119.2|50069.2|50103.9|50053.9|46
1710529500000|2024-03-15 19:05:00|50120.5|50040.5|50124.6|50044.6|50129.5|50049.5|50119.7|50039.7|59
1710529800000|2024-03-15 19:10:00|50123.3|50043.3|50110|50030|50124.1|50044.1|50109.9|50029.9|52
1710530100000|2024-03-15 19:15:00|50111.3|50031.3|50110.8|50030.8|50120.5|50040.5|50108.1|50028.1|68
1710530400000|2024-03-15 19:20:00|50109.5|50029.5|50116.1|50036.1|50121.2|50041.2|50105.8|50025.8|57
1710530700000|2024-03-15 19:25:00|50116.5|50036.5|50131|50051|50131|50051|50116.1|50036.1|43
1710531000000|2024-03-15 19:30:00|50131.1|50051.1|50140.2|50060.2|50140.6|50060.6|50130.7|50050.7|52
1710531300000|2024-03-15 19:35:00|50140|50060|50140.6|50060.6|50147|50067|50134.4|50054.4|60
1710531600000|2024-03-15 19:40:00|50140.5|50060.5|50145.5|50065.5|50145.5|50065.5|50140.5|50060.5|25
1710531900000|2024-03-15 19:45:00|50144.2|50064.2|50150.2|50070.2|50155.1|50075.1|50140.4|50060.4|72
1710532200000|2024-03-15 19:50:00|50151.6|50071.6|50155|50075|50155|50075|50149.9|50069.9|60
1710532500000|2024-03-15 19:55:00|50152.5|50072.5|50164.8|50084.8|50166.4|50086.4|50145|50065|68
1710763800000|2024-03-18 12:10:00|50066.2|49962.2|50071.3|49973.9|50071.3|49973.9|50052.9|49948.9|150
1710764100000|2024-03-18 12:15:00|50071.2|49974|50065.5|49977.8|50071.2|49977.8|50055.7|49966.4|155
1710764400000|2024-03-18 12:20:00|50068.2|49980.5|50060.1|49980.1|50076.6|49996.6|50056.1|49976.1|194
1710764700000|2024-03-18 12:25:00|50059.8|49979.8|50070.6|49990.6|50070.8|49990.8|50045.8|49965.8|122
1710765000000|2024-03-18 12:30:00|50073.8|49993.8|50050.3|50000.3|50086.2|50027.1|50045.3|49990.6|111
1710765300000|2024-03-18 12:35:00|50050.5|50000.5|50075.8|50025.8|50076.9|50026.9|50045.3|49995.3|115
1710765600000|2024-03-18 12:40:00|50075.6|50025.6|50076.2|50026.2|50085.9|50035.9|50069.2|50019.2|162
1710765900000|2024-03-18 12:45:00|50076.1|50026.1|50086.4|50036.4|50086.4|50036.4|50070.7|50020.7|106
1710766200000|2024-03-18 12:50:00|50086.2|50036.2|50086.6|50036.6|50086.6|50036.6|50062.3|50012.3|141
1710766500000|2024-03-18 12:55:00|50086.7|50036.7|50078.6|50028.6|50096.6|50046.6|50066.7|50011.5|153
1710766800000|2024-03-18 13:00:00|50077.7|50027.7|50081.7|50031.7|50093|50031.8|50071.8|50013|182
1710767100000|2024-03-18 13:05:00|50083.1|50033.1|50076.2|50026.2|50096.3|50046.3|50076.2|50026.2|125
1710767400000|2024-03-18 13:10:00|50077.8|50027.8|50076.4|50026.4|50081.4|50031.4|50066|50016|164
1710767700000|2024-03-18 13:15:00|50076.2|50026.2|50041.7|49991.7|50081.5|50031.5|50036.7|49986.7|95
1710768000000|2024-03-18 13:20:00|50043.1|49993.1|50050.5|50000.5|50065.6|50015.6|50038.8|49988.8|108
1710768300000|2024-03-18 13:25:00|50050.3|50000.3|50066|50016|50071.4|50021.4|50048.9|49998.9|132
1710768600000|2024-03-18 13:30:00|50066.4|50016.4|50081.1|50031.1|50091.4|50041.4|50066.4|50016.4|150
1710768900000|2024-03-18 13:35:00|50081.6|50031.6|50096.4|50046.4|50100.3|50050.3|50081.5|50031.5|175
1710769200000|2024-03-18 13:40:00|50097.8|50047.8|50111.5|50061.5|50113.4|50063.4|50091.4|50041.4|173
1710769500000|2024-03-18 13:45:00|50113|50063|50191.4|50141.4|50191.5|50141.5|50113|50063|267
1710769800000|2024-03-18 13:50:00|50191.6|50141.6|50265.1|50215.1|50274.9|50224.9|50191.6|50141.6|257
1710770100000|2024-03-18 13:55:00|50269.8|50219.8|50250.1|50200.1|50269.8|50219.8|50231.2|50181.2|357
1710770400000|2024-03-18 14:00:00|50250.4|50200.4|50259.2|50209.2|50289.6|50239.6|50242.7|50187.1|343
1710770700000|2024-03-18 14:05:00|50261.6|50211.6|50228.7|50178.7|50274.1|50224|50219.3|50169.3|163
1710771000000|2024-03-18 14:10:00|50227.5|50177.5|50238.5|50188.5|50253.4|50203.4|50213.7|50163.7|198
1710771300000|2024-03-18 14:15:00|50239|50189|50227.9|50177.9|50243.5|50193.5|50218.2|50168.2|128
1710771600000|2024-03-18 14:20:00|50228.2|50178.2|50222.8|50172.8|50238|50188|50216.7|50166.7|174
1710771900000|2024-03-18 14:25:00|50223.1|50173.1|50222.5|50172.5|50229.5|50179.5|50222.5|50172.5|70
1710772200000|2024-03-18 14:30:00|50224|50174|50222.7|50172.7|50232.8|50182.8|50220.8|50170.8|124
1710772500000|2024-03-18 14:35:00|50221.4|50171.4|50257.4|50207.4|50257.4|50207.4|50218.2|50168.2|98
1710772800000|2024-03-18 14:40:00|50257.2|50207.2|50311.9|50261.9|50312.3|50262.3|50252.4|50202.4|171
1710773100000|2024-03-18 14:45:00|50310.8|50260.8|50332.7|50282.7|50342.6|50292.6|50305.8|50255.8|250
1710773400000|2024-03-18 14:50:00|50331.3|50281.3|50402.6|50352.6|50407.2|50357.2|50327.8|50277.8|269
1710773700000|2024-03-18 14:55:00|50407.1|50357.1|50405|50355|50468.8|50418.8|50402.2|50352.2|297
1710774000000|2024-03-18 15:00:00|50404.7|50354.7|50409.3|50359.3|50419.7|50369.7|50388.5|50332.1|271
1710774300000|2024-03-18 15:05:00|50409.9|50359.9|50410|50360|50424.5|50374.5|50398.5|50348.5|188
1710774600000|2024-03-18 15:10:00|50409|50359|50427.7|50377.7|50429.6|50379.6|50405|50355|197
1710774900000|2024-03-18 15:15:00|50427.8|50377.8|50405.1|50355.1|50428|50378|50392.9|50342.9|158
1710775200000|2024-03-18 15:20:00|50405.4|50355.4|50406.2|50356.2|50410.3|50360.3|50392.9|50342.9|122
1710775500000|2024-03-18 15:25:00|50407|50357|50369.1|50319.1|50407|50357|50360|50310|122
1710775800000|2024-03-18 15:30:00|50369.5|50319.5|50389.3|50339.3|50401.4|50351.4|50359.7|50309.7|103
1710776100000|2024-03-18 15:35:00|50389.5|50339.5|50379.4|50329.4|50390.4|50340.4|50379.2|50329.2|152
1710776400000|2024-03-18 15:40:00|50379.6|50329.6|50379|50329|50389.5|50339.5|50375|50325|117
1710776700000|2024-03-18 15:45:00|50379.9|50329.9|50368.3|50318.3|50398.6|50348.6|50368.3|50318.3|82
1710777000000|2024-03-18 15:50:00|50368.6|50318.6|50368.6|50318.6|50373.8|50323.8|50362.4|50312.4|114
1710777300000|2024-03-18 15:55:00|50368|50318|50348.3|50298.3|50374.5|50324.5|50345.8|50295.8|160
1710777600000|2024-03-18 16:00:00|50350|50300|50353.1|50303.1|50362.6|50312.6|50339.8|50289.8|244
1710777900000|2024-03-18 16:05:00|50352.7|50302.7|50379|50329|50383.9|50333.9|50347.8|50297.8|128
1710778200000|2024-03-18 16:10:00|50375.5|50325.5|50394.4|50344.4|50399.3|50349.3|50374.1|50324.1|160
1710778500000|2024-03-18 16:15:00|50392.8|50342.8|50399.2|50349.2|50404.2|50354.2|50389.3|50339.3|87
1710778800000|2024-03-18 16:20:00|50400.7|50350.7|50359.3|50309.3|50400.7|50350.7|50359.2|50309.2|226
1710779100000|2024-03-18 16:25:00|50359.6|50309.6|50369.2|50319.2|50372.4|50322.4|50358.3|50308.3|144
1710779400000|2024-03-18 16:30:00|50369|50319|50384|50334|50393.9|50343.9|50369|50319|133
1710779700000|2024-03-18 16:35:00|50383.7|50333.7|50364.2|50314.2|50384|50334|50361.4|50311.4|92
1710780000000|2024-03-18 16:40:00|50364.1|50314.1|50344|50294|50369.2|50319.2|50344|50294|80
1710780300000|2024-03-18 16:45:00|50342.6|50292.6|50328.7|50278.7|50348.9|50298.9|50323.9|50273.9|84
1710780600000|2024-03-18 16:50:00|50328.5|50278.5|50328.6|50278.6|50343.7|50293.7|50318.8|50268.8|162
1710780900000|2024-03-18 16:55:00|50332.7|50282.7|50348.4|50298.4|50348.4|50298.4|50328.3|50278.3|148
1710781200000|2024-03-18 17:00:00|50349.8|50299.8|50358.2|50308.2|50359.2|50309.2|50343|50293|100
1710781500000|2024-03-18 17:05:00|50358.8|50308.8|50352.9|50302.9|50363|50313|50347.9|50297.9|127
1710781800000|2024-03-18 17:10:00|50353.4|50303.4|50371.2|50321.2|50379.4|50329.4|50352.9|50302.9|210
1710782100000|2024-03-18 17:15:00|50371.4|50321.4|50403.2|50353.2|50408.2|50358.2|50371.2|50321.2|162
1710782400000|2024-03-18 17:20:00|50402.6|50352.6|50388.6|50338.6|50402.6|50352.6|50378.4|50328.4|147
1710782700000|2024-03-18 17:25:00|50390.2|50340.2|50373.9|50323.9|50398.6|50348.6|50373.9|50323.9|83
1710783000000|2024-03-18 17:30:00|50372.7|50322.7|50374.4|50324.4|50379.4|50329.4|50359.3|50309.3|134
1710783300000|2024-03-18 17:35:00|50374.8|50324.8|50374.6|50324.6|50380|50330|50370.2|50320.2|84
1710783600000|2024-03-18 17:40:00|50373.3|50323.3|50394.2|50344.2|50409.3|50359.3|50373.3|50323.3|107
1710783900000|2024-03-18 17:45:00|50394.8|50344.8|50383.9|50333.9|50403.9|50353.9|50383.9|50333.9|97
1710784200000|2024-03-18 17:50:00|50385.3|50335.3|50383.5|50333.5|50409.1|50353.7|50383.5|50328.8|117
1710784500000|2024-03-18 17:55:00|50382|50332|50378.2|50328.2|50388.5|50338.5|50373.6|50323.6|155
1710784800000|2024-03-18 18:00:00|50380.3|50330.3|50383.2|50333.2|50388.1|50338.1|50373.2|50323.2|137
1710785100000|2024-03-18 18:05:00|50383.9|50333.9|50377.9|50327.9|50388.2|50338.2|50377.4|50327.4|100
1710785400000|2024-03-18 18:10:00|50378.1|50328.1|50383.1|50333.1|50388.1|50338.1|50373.2|50323.2|66
1710785700000|2024-03-18 18:15:00|50383.3|50333.3|50403.1|50353.1|50408|50358|50383.1|50333.1|108
1710786000000|2024-03-18 18:20:00|50402.9|50352.9|50398.1|50348.1|50403.1|50353.1|50393.1|50343.1|62
1710786300000|2024-03-18 18:25:00|50396|50346|50398.2|50348.2|50398.2|50348.2|50386.4|50336.4|84
1710786600000|2024-03-18 18:30:00|50398.4|50348.4|50402.9|50352.9|50407.9|50357.9|50393.1|50343.1|78
1710786900000|2024-03-18 18:35:00|50404.8|50354.8|50412.8|50362.8|50412.8|50362.8|50397.8|50347.8|61
1710787200000|2024-03-18 18:40:00|50411.5|50361.5|50437.8|50387.8|50447.7|50397.7|50407.8|50357.8|93
1710787500000|2024-03-18 18:45:00|50438.1|50388.1|50418.4|50368.4|50443.1|50393.1|50418.4|50368.4|137
1710787800000|2024-03-18 18:50:00|50416.6|50366.6|50408.4|50358.4|50418.5|50368.5|50398.5|50348.5|141
1710788100000|2024-03-18 18:55:00|50409|50359|50403|50353|50413.5|50363.5|50398.2|50348.2|107
1710788400000|2024-03-18 19:00:00|50404.5|50354.5|50403|50353|50408.1|50358.1|50398|50348|117
1710788700000|2024-03-18 19:05:00|50414.3|50334.3|50412.8|50332.8|50422.9|50342.9|50412.8|50332.8|119
1710789000000|2024-03-18 19:10:00|50415.4|50335.4|50422.8|50342.8|50422.9|50342.9|50412.9|50332.9|73
1710789300000|2024-03-18 19:15:00|50422.7|50342.7|50417.7|50337.7|50424.2|50344.2|50412.8|50332.8|46
1710789600000|2024-03-18 19:20:00|50420.3|50340.3|50419.9|50339.9|50422.8|50342.8|50417.7|50337.7|117
1710789900000|2024-03-18 19:25:00|50419.7|50339.7|50427.4|50347.4|50428|50348|50417.7|50337.7|123
1710790200000|2024-03-18 19:30:00|50427.2|50347.2|50427.7|50347.7|50436.3|50356.3|50422.8|50342.8|60
1710790500000|2024-03-18 19:35:00|50428|50348|50437.8|50357.8|50437.8|50357.8|50421.2|50341.2|87
1710790800000|2024-03-18 19:40:00|50437.5|50357.5|50432.7|50352.7|50452.6|50372.6|50431.4|50351.4|116
1710791100000|2024-03-18 19:45:00|50432.2|50352.2|50427.7|50347.7|50437.7|50357.7|50427.7|50347.7|22
1710791400000|2024-03-18 19:50:00|50427.9|50347.9|50432.8|50352.8|50432.8|50352.8|50417.7|50337.7|65
1710791700000|2024-03-18 19:55:00|50431.4|50351.4|50418|50338|50432.9|50352.9|50418|50338|82
1710850200000|2024-03-19 12:10:00|50624.6|50544.6|50641.9|50561.9|50662.6|50582.6|50615|50535|224
1710850500000|2024-03-19 12:15:00|50641.7|50561.7|50657.2|50577.2|50661.9|50581.9|50636.9|50556.9|220
1710850800000|2024-03-19 12:20:00|50657|50577|50697.8|50617.8|50699.3|50619.3|50652.2|50572.2|244
1710851100000|2024-03-19 12:25:00|50698.3|50618.3|50659.7|50579.7|50705|50625|50656.4|50576.4|255
1710851400000|2024-03-19 12:30:00|50662.9|50582.9|50579.7|50529.7|50662.9|50587.8|50579.6|50529.6|331
1710851700000|2024-03-19 12:35:00|50577.9|50527.9|50589.1|50539.1|50600.6|50550.6|50554.5|50504.5|255
1710852000000|2024-03-19 12:40:00|50587.4|50537.4|50579.2|50529.2|50600.4|50550.4|50574.6|50524.6|206
1710852300000|2024-03-19 12:45:00|50577.9|50527.9|50574.6|50524.6|50577.9|50527.9|50543.6|50493.6|219
1710852600000|2024-03-19 12:50:00|50573.3|50523.3|50578.4|50528.4|50585.2|50535.2|50564.4|50514.4|238
1710852900000|2024-03-19 12:55:00|50577.7|50527.7|50598.6|50548.6|50604.9|50554.9|50577.6|50527.6|190
1710853200000|2024-03-19 13:00:00|50598.1|50548.1|50573.6|50523.6|50598.6|50548.6|50548.9|50498.9|300
1710853500000|2024-03-19 13:05:00|50573.5|50523.5|50593.5|50543.5|50603.4|50553.4|50573.5|50523.5|278
1710853800000|2024-03-19 13:10:00|50593.6|50543.6|50593.1|50543.1|50618.3|50559.2|50593.1|50538.3|189
1710854100000|2024-03-19 13:15:00|50593.4|50543.4|50601.8|50551.8|50607.6|50557.6|50573.3|50523.3|155
1710854400000|2024-03-19 13:20:00|50601.4|50551.4|50589|50539|50602.6|50552.6|50582.7|50532.7|209
1710854700000|2024-03-19 13:25:00|50591.9|50541.9|50572.6|50522.6|50607.6|50552.8|50557.8|50507.8|170
1710855000000|2024-03-19 13:30:00|50572.8|50522.8|50547.8|50497.8|50587.7|50537.7|50547.8|50497.8|163
1710855300000|2024-03-19 13:35:00|50546.5|50496.5|50564.8|50514.8|50582.7|50532.7|50535.6|50485.6|236
1710855600000|2024-03-19 13:40:00|50565.2|50515.2|50547.2|50497.2|50582.9|50532.9|50543.5|50493.5|213
1710855900000|2024-03-19 13:45:00|50545.8|50495.8|50563|50513|50589.9|50538.7|50518.6|50468.6|176
1710856200000|2024-03-19 13:50:00|50562.9|50512.9|50533.4|50483.4|50565.4|50515.4|50533.4|50483.4|170
1710856500000|2024-03-19 13:55:00|50533.7|50483.7|50523.5|50473.5|50543.3|50493.3|50503.5|50438.4|194
1710856800000|2024-03-19 14:00:00|50521.9|50471.9|50503.5|50453.5|50528.9|50471.9|50488.7|50433.7|289
1710857100000|2024-03-19 14:05:00|50502.9|50452.9|50483.6|50433.6|50505.1|50455.1|50472.7|50422.7|183
1710857400000|2024-03-19 14:10:00|50482.9|50432.9|50485.1|50435.1|50485.1|50435.1|50448.6|50398.6|189
1710857700000|2024-03-19 14:15:00|50485.3|50435.3|50480.3|50430.3|50500.4|50450.4|50475.4|50425.4|206
1710858000000|2024-03-19 14:20:00|50480.7|50430.7|50514.8|50464.8|50519.2|50469.2|50475.1|50425.1|183
1710858300000|2024-03-19 14:25:00|50515|50465|50474.6|50424.6|50515|50465|50469.8|50419.8|125
1710858600000|2024-03-19 14:30:00|50474.8|50424.8|50464.9|50414.9|50484.5|50434.5|50439.5|50389.5|181
1710858900000|2024-03-19 14:35:00|50466.4|50416.4|50420|50370|50469.8|50419.8|50400.1|50350.1|121
1710859200000|2024-03-19 14:40:00|50419.2|50369.2|50442.7|50392.7|50445.3|50395.3|50400.2|50350.2|151
1710859500000|2024-03-19 14:45:00|50443|50393|50430.7|50380.7|50445.2|50395.2|50419.9|50369.9|173
1710859800000|2024-03-19 14:50:00|50432.1|50382.1|50385.9|50335.9|50432.3|50382.3|50371.2|50321.2|174
1710860100000|2024-03-19 14:55:00|50383.6|50333.6|50401.9|50351.9|50410.5|50360.5|50370.9|50320.9|196
1710860400000|2024-03-19 15:00:00|50401|50351|50455.4|50405.4|50455.4|50405.4|50395.6|50345.6|277
1710860700000|2024-03-19 15:05:00|50455.6|50405.6|50462|50412|50473.8|50423.8|50440.8|50385|270
1710861000000|2024-03-19 15:10:00|50461.6|50411.6|50456|50406|50461.7|50411.7|50421.3|50371.3|202
1710861300000|2024-03-19 15:15:00|50456.9|50406.9|50405.6|50355.6|50461|50411|50404.4|50354.4|204
1710861600000|2024-03-19 15:20:00|50407.7|50357.7|50405.9|50355.9|50415.7|50365.7|50394.2|50344.2|219
1710861900000|2024-03-19 15:25:00|50405.8|50355.8|50395.5|50345.5|50410.8|50360.8|50380.8|50330.8|126
1710862200000|2024-03-19 15:30:00|50395.3|50345.3|50385|50335|50405.6|50345.5|50380.4|50324.5|149
1710862500000|2024-03-19 15:35:00|50384.9|50334.9|50386.1|50336.1|50387|50337|50355.3|50305.3|84
1710862800000|2024-03-19 15:40:00|50389.8|50339.8|50365.5|50315.5|50389.8|50339.8|50365.5|50315.5|140
1710863100000|2024-03-19 15:45:00|50363.8|50313.8|50357.5|50307.5|50390.4|50340.4|50345.4|50295.4|187
1710863400000|2024-03-19 15:50:00|50357.3|50307.3|50355.4|50305.4|50360.4|50310.4|50345.3|50295.3|187
1710863700000|2024-03-19 15:55:00|50356.7|50306.7|50364|50314|50366.5|50316.5|50325.4|50275.4|149
1710864000000|2024-03-19 16:00:00|50359.9|50309.9|50389.6|50339.6|50394.5|50344.5|50354.8|50304.8|256
1710864300000|2024-03-19 16:05:00|50389.8|50339.8|50390.3|50340.3|50428.3|50369.4|50380.5|50330.5|199
1710864600000|2024-03-19 16:10:00|50391.7|50341.7|50391.9|50341.9|50405.1|50355.1|50390|50340|181
1710864900000|2024-03-19 16:15:00|50390.7|50340.7|50384.6|50334.6|50394.7|50344.7|50363.5|50313.5|183
1710865200000|2024-03-19 16:20:00|50382.8|50332.8|50374.4|50324.4|50384.9|50334.9|50359.5|50309.5|90
1710865500000|2024-03-19 16:25:00|50375.1|50325.1|50379.1|50329.1|50385.7|50335.7|50374.4|50324.4|155
1710865800000|2024-03-19 16:30:00|50377.4|50327.4|50399|50349|50402.9|50352.9|50373.9|50323.9|184
1710866100000|2024-03-19 16:35:00|50399.2|50349.2|50383.6|50333.6|50399.2|50349.2|50378|50328|205
1710866400000|2024-03-19 16:40:00|50383.7|50333.7|50379.9|50329.9|50391.4|50341.4|50374.7|50324.7|170
1710866700000|2024-03-19 16:45:00|50380.1|50330.1|50389.5|50339.5|50404.5|50354.5|50379.5|50329.5|133
1710867000000|2024-03-19 16:50:00|50388.2|50338.2|50369.9|50319.9|50389.6|50339.6|50367|50317|64
1710867300000|2024-03-19 16:55:00|50368.4|50318.4|50354.3|50304.3|50369.8|50319.8|50354.3|50304.3|88
1710867600000|2024-03-19 17:00:00|50352.9|50302.9|50323.4|50273.4|50359.1|50309.1|50309|50248.5|287
1710867900000|2024-03-19 17:05:00|50324.6|50274.6|50299.6|50249.6|50335.4|50280.3|50282|50232|274
1710868200000|2024-03-19 17:10:00|50298.3|50248.3|50257.1|50207.1|50304.4|50254.4|50257|50207|153
1710868500000|2024-03-19 17:15:00|50258.5|50208.5|50272.5|50222.5|50279.5|50229.5|50253.3|50203.3|143
1710868800000|2024-03-19 17:20:00|50271.5|50221.5|50263|50213|50292.4|50242.4|50258|50208|147
1710869100000|2024-03-19 17:25:00|50263.6|50213.6|50288|50238|50297.9|50247.9|50263.6|50213.6|98
1710869400000|2024-03-19 17:30:00|50289.8|50239.8|50277.9|50227.9|50291.5|50241.5|50272.9|50222.9|81
1710869700000|2024-03-19 17:35:00|50278.7|50228.7|50267.8|50217.8|50284.2|50234.2|50261.5|50211.5|53
1710870000000|2024-03-19 17:40:00|50266.4|50216.4|50252.6|50202.6|50266.4|50216.4|50247.7|50197.7|96
1710870300000|2024-03-19 17:45:00|50253.2|50203.2|50252.8|50202.8|50262.7|50212.7|50241|50191|80
1710870600000|2024-03-19 17:50:00|50253.2|50203.2|50268.7|50218.7|50277.4|50227.4|50252.8|50202.8|81
1710870900000|2024-03-19 17:55:00|50268.4|50218.4|50269.6|50219.6|50282.9|50232.9|50263|50213|117
1710871200000|2024-03-19 18:00:00|50270.9|50220.9|50268.3|50218.3|50289.6|50239.6|50267.9|50217.9|126
1710871500000|2024-03-19 18:05:00|50268.4|50218.4|50278|50228|50287.8|50237.8|50265.7|50215.7|117
1710871800000|2024-03-19 18:10:00|50277.9|50227.9|50278.1|50228.1|50283.1|50233.1|50268.1|50218.1|84
1710872100000|2024-03-19 18:15:00|50279.7|50229.7|50280.2|50230.2|50283.2|50233.2|50269.4|50219.4|71
1710872400000|2024-03-19 18:20:00|50280|50230|50278.3|50228.3|50283.2|50233.2|50273.2|50223.2|94
1710872700000|2024-03-19 18:25:00|50279.8|50229.8|50278|50228|50283.2|50233.2|50278|50228|82
1710873000000|2024-03-19 18:30:00|50278.6|50228.6|50283|50233|50288|50238|50276.6|50226.6|20
1710873300000|2024-03-19 18:35:00|50282.6|50232.6|50297.9|50247.9|50302.7|50252.7|50278|50228|84
1710873600000|2024-03-19 18:40:00|50298.3|50248.3|50317.6|50267.6|50322.7|50272.7|50298|50248|81
1710873900000|2024-03-19 18:45:00|50316.3|50266.3|50311.2|50261.2|50317.6|50267.6|50302.5|50252.5|52
1710874200000|2024-03-19 18:50:00|50311|50261|50328.2|50278.2|50333.6|50283.6|50311|50261|55
1710874500000|2024-03-19 18:55:00|50328.5|50278.5|50306.1|50256.1|50338|50288|50303.7|50253.7|180
1710874800000|2024-03-19 19:00:00|50304.8|50254.8|50333.6|50283.6|50333.6|50283.6|50304.8|50254.8|170
1710875100000|2024-03-19 19:05:00|50334.6|50284.6|50384|50304|50388.5|50308.5|50334.6|50269.8|148
1710875400000|2024-03-19 19:10:00|50384.5|50304.5|50384.6|50304.6|50390.3|50310.3|50382.6|50302.6|152
1710875700000|2024-03-19 19:15:00|50384.5|50304.5|50359|50279|50389.5|50309.5|50354.6|50274.6|128
1710876000000|2024-03-19 19:20:00|50359.2|50279.2|50354.5|50274.5|50359.6|50279.6|50344.6|50264.6|126
1710876300000|2024-03-19 19:25:00|50356.1|50276.1|50359.2|50279.2|50364.8|50284.8|50356.1|50276.1|51
1710876600000|2024-03-19 19:30:00|50359.8|50279.8|50393.3|50313.3|50394.1|50314.1|50359.2|50279.2|109
1710876900000|2024-03-19 19:35:00|50391.9|50311.9|50388.1|50308.1|50403.5|50323.5|50387.8|50307.8|117
1710877200000|2024-03-19 19:40:00|50388.2|50308.2|50422.4|50342.4|50443.8|50363.8|50388.1|50308.1|123
1710877500000|2024-03-19 19:45:00|50422.7|50342.7|50467.6|50387.6|50467.6|50387.6|50422.2|50342.2|134
1710877800000|2024-03-19 19:50:00|50469|50389|50451|50371|50482.5|50402.5|50447.4|50367.4|293
1710878100000|2024-03-19 19:55:00|50451.1|50371.1|50449|50369|50463.4|50383.4|50443.8|50363.8|232
1710936600000|2024-03-20 12:10:00|50413.3|50333.3|50398.3|50318.3|50420.1|50340.1|50376.2|50296.2|213
1710936900000|2024-03-20 12:15:00|50398.1|50318.1|50418.7|50338.7|50428.6|50348.6|50393.5|50313.5|183
1710937200000|2024-03-20 12:20:00|50418.5|50338.5|50376.4|50296.4|50428|50348|50372.2|50292.2|215
1710937500000|2024-03-20 12:25:00|50376.9|50296.9|50328.4|50248.4|50377.6|50297.6|50313.7|50233.7|304
1710937800000|2024-03-20 12:30:00|50331.6|50251.6|50358.3|50308.3|50358.3|50308.3|50311.7|50251.6|148
1710938100000|2024-03-20 12:35:00|50357.3|50307.3|50392.7|50342.7|50403|50353|50353.2|50303.2|134
1710938400000|2024-03-20 12:40:00|50391|50341|50377.7|50327.7|50397.8|50347.8|50367.4|50317.4|163
1710938700000|2024-03-20 12:45:00|50377.4|50327.4|50313.4|50263.4|50377.4|50327.4|50302|50252|176
1710939000000|2024-03-20 12:50:00|50313.7|50263.7|50308.1|50258.1|50332.9|50282.9|50287.7|50237.7|185
1710939300000|2024-03-20 12:55:00|50309.7|50259.7|50312.8|50262.8|50345.1|50287.5|50297.7|50247.7|182
1710939600000|2024-03-20 13:00:00|50314.2|50264.2|50318.1|50268.1|50337.2|50287.2|50290.6|50240.6|267
1710939900000|2024-03-20 13:05:00|50317.7|50267.7|50308.5|50258.5|50326.4|50276.4|50278.2|50228.2|224
1710940200000|2024-03-20 13:10:00|50308.4|50258.4|50298.8|50248.8|50323.6|50273.6|50298.8|50248.8|194
1710940500000|2024-03-20 13:15:00|50299|50249|50308.4|50258.4|50308.8|50258.8|50284.1|50234.1|139
1710940800000|2024-03-20 13:20:00|50308.2|50258.2|50338.2|50288.2|50348.9|50298.9|50296.9|50246.9|205
1710941100000|2024-03-20 13:25:00|50336.9|50286.9|50299.8|50249.8|50336.9|50286.9|50294.8|50244.8|222
1710941400000|2024-03-20 13:30:00|50299.6|50249.6|50260.1|50210.1|50315|50265|50255.4|50205.4|243
1710941700000|2024-03-20 13:35:00|50260|50210|50289.7|50239.7|50289.7|50239.7|50240.5|50190.5|210
1710942000000|2024-03-20 13:40:00|50291.1|50241.1|50285.2|50235.2|50304.6|50254.6|50279.6|50229.6|135
1710942300000|2024-03-20 13:45:00|50286.3|50236.3|50274.7|50224.7|50299.3|50249.3|50264.6|50214.6|216
1710942600000|2024-03-20 13:50:00|50275.4|50225.4|50284.9|50234.9|50304.6|50254.6|50275.4|50225.4|139
1710942900000|2024-03-20 13:55:00|50284.7|50234.7|50299.8|50249.8|50315|50256.4|50282.7|50230|147
1710943200000|2024-03-20 14:00:00|50299.5|50249.5|50320|50270|50324.9|50274.9|50299.5|50244.9|260
1710943500000|2024-03-20 14:05:00|50318.7|50268.7|50324.9|50274.9|50325|50275|50309.9|50259.9|122
1710943800000|2024-03-20 14:10:00|50325.6|50275.6|50313.9|50263.9|50329.9|50279.9|50288.5|50238.5|220
1710944100000|2024-03-20 14:15:00|50313.7|50263.7|50313.3|50263.3|50313.7|50263.7|50302.8|50252.8|128
1710944400000|2024-03-20 14:20:00|50313.2|50263.2|50297.7|50247.7|50318.2|50268.2|50293.3|50243.3|210
1710944700000|2024-03-20 14:25:00|50296.5|50246.5|50284.8|50234.8|50307.9|50248.5|50282.9|50227.9|145
1710945000000|2024-03-20 14:30:00|50286|50236|50283.4|50233.4|50293.4|50243.4|50283|50233|80
1710945300000|2024-03-20 14:35:00|50282.3|50232.3|50224.9|50174.9|50282.3|50232.3|50219.9|50161.9|99
1710945600000|2024-03-20 14:40:00|50223.5|50173.5|50245.5|50195.5|50245.5|50195.5|50210.3|50150.3|181
1710945900000|2024-03-20 14:45:00|50244.2|50194.2|50218.7|50168.7|50244.2|50194.2|50196.2|50146.2|168
1710946200000|2024-03-20 14:50:00|50219|50169|50216.4|50166.4|50227.4|50177.4|50206.4|50156.4|200
1710946500000|2024-03-20 14:55:00|50214.6|50164.6|50216.1|50166.1|50217.1|50167.1|50193.3|50143.3|242
1710946800000|2024-03-20 15:00:00|50216.4|50166.4|50206.1|50156.1|50216.4|50166.4|50194.1|50144.1|107
1710947100000|2024-03-20 15:05:00|50204|50154|50210.2|50160.2|50220.2|50170.2|50200.5|50150.5|181
1710947400000|2024-03-20 15:10:00|50212.5|50162.5|50204.8|50154.8|50224.7|50174.7|50199.7|50149.7|153
1710947700000|2024-03-20 15:15:00|50204.7|50154.7|50191.7|50141.7|50204.7|50154.7|50180|50130|116
1710948000000|2024-03-20 15:20:00|50191.4|50141.4|50210.2|50160.2|50225.5|50163|50188.7|50138.7|129
1710948300000|2024-03-20 15:25:00|50211.7|50161.7|50209.8|50159.8|50225.2|50175.2|50204.9|50154.9|107
1710948600000|2024-03-20 15:30:00|50211.9|50161.9|50194.4|50144.4|50214.5|50164.5|50194.4|50144.4|48
1710948900000|2024-03-20 15:35:00|50195.6|50145.6|50203.8|50153.8|50210.6|50160.6|50194|50144|76
1710949200000|2024-03-20 15:40:00|50201.8|50151.8|50197.6|50147.6|50201.8|50151.8|50188.3|50138.3|48
1710949500000|2024-03-20 15:45:00|50197.9|50147.9|50203.7|50153.7|50210.1|50160.1|50197.9|50147.9|97
1710949800000|2024-03-20 15:50:00|50203.9|50153.9|50188.6|50138.6|50208.7|50158.7|50188.6|50138.6|40
1710950100000|2024-03-20 15:55:00|50188.5|50138.5|50183.3|50133.3|50198.6|50148.6|50168.7|50118.7|82
1710950400000|2024-03-20 16:00:00|50183.1|50133.1|50208|50158|50212.9|50162.9|50171.5|50121.5|181
1710950700000|2024-03-20 16:05:00|50206.7|50156.7|50208|50158|50213|50163|50200.8|50150.8|125
1710951000000|2024-03-20 16:10:00|50208.2|50158.2|50193.1|50143.1|50208.2|50158.2|50193|50143|63
1710951300000|2024-03-20 16:15:00|50193|50143|50190|50140|50198.2|50148.2|50178.2|50128.2|52
1710951600000|2024-03-20 16:20:00|50189.3|50139.3|50176.6|50126.6|50190|50140|50170.2|50120.2|61
1710951900000|2024-03-20 16:25:00|50175.2|50125.2|50174.6|50124.6|50175.9|50125.9|50160.3|50110.3|101
1710952200000|2024-03-20 16:30:00|50175.2|50125.2|50190|50140|50196.7|50146.7|50174.6|50124.6|81
1710952500000|2024-03-20 16:35:00|50189.9|50139.9|50189.4|50139.4|50189.9|50139.9|50179.7|50129.7|49
1710952800000|2024-03-20 16:40:00|50186.6|50136.6|50174.6|50124.6|50189.2|50139.2|50173.1|50123.1|71
1710953100000|2024-03-20 16:45:00|50174.3|50124.3|50179.7|50129.7|50179.8|50129.8|50169.6|50119.6|85
1710953400000|2024-03-20 16:50:00|50175|50125|50179.9|50129.9|50189.9|50139.9|50173|50123|78
1710953700000|2024-03-20 16:55:00|50180.2|50130.2|50199.6|50149.6|50199.6|50149.6|50179.8|50129.8|87
1710954000000|2024-03-20 17:00:00|50197.7|50147.7|50174.8|50124.8|50199.5|50149.5|50174.8|50124.8|126
1710954300000|2024-03-20 17:05:00|50175.1|50125.1|50165|50115|50175.7|50125.7|50154.9|50104.9|68
1710954600000|2024-03-20 17:10:00|50165.1|50115.1|50180.5|50130.5|50180.5|50130.5|50164|50114|87
1710954900000|2024-03-20 17:15:00|50182.6|50132.6|50190.7|50140.7|50200.8|50150.8|50174.1|50124.1|176
1710955200000|2024-03-20 17:20:00|50191.2|50141.2|50202.7|50152.7|50206.1|50156.1|50191.2|50141.2|68
1710955500000|2024-03-20 17:25:00|50204|50154|50196.2|50146.2|50206|50156|50181.2|50131.2|222
1710955800000|2024-03-20 17:30:00|50196.5|50146.5|50193.6|50143.6|50201.2|50151.2|50189.1|50139.1|66
1710956100000|2024-03-20 17:35:00|50195.3|50145.3|50189.5|50109.5|50211.2|50145.3|50184.7|50104.7|132
1710956400000|2024-03-20 17:40:00|50189.7|50109.7|50138.8|50058.8|50189.8|50109.8|50136.7|50056.7|168
1710956700000|2024-03-20 17:45:00|50137.6|50057.6|50132.7|50052.7|50147.1|50067.1|50123.6|50043.6|178
1710957000000|2024-03-20 17:50:00|50133|50053|50129.4|50049.4|50148.4|50068.4|50129.2|50049.2|144
1710957300000|2024-03-20 17:55:00|50129.3|50049.3|50135.9|50031.9|50140|50072|50099|50019|332
1710957600000|2024-03-20 18:00:00|50133.9|50029.9|50037.5|49957.5|50133.9|50029.9|49994.5|49902.1|903
1710957900000|2024-03-20 18:05:00|50039.2|49959.2|50085.4|50005.4|50099.4|50019.4|49973.2|49893.2|744
1710958200000|2024-03-20 18:10:00|50084.7|50004.7|50080.6|50000.6|50090.8|50010.8|50031.6|49951.6|580
1710958500000|2024-03-20 18:15:00|50077.2|49997.2|50085.5|50035.5|50106.1|50051.2|50056|49991|592
1710958800000|2024-03-20 18:20:00|50084.2|50034.2|50070.4|50020.4|50097.6|50047.6|50055.6|50005.6|456
1710959100000|2024-03-20 18:25:00|50070.2|50020.2|50027.2|49977.2|50088.1|50038.1|50025.3|49963.1|445
1710959400000|2024-03-20 18:30:00|50027|49977|50111.5|50061.5|50111.5|50061.5|50014.7|49964.7|625
1710959700000|2024-03-20 18:35:00|50111.9|50061.9|49984.5|49934.5|50121.5|50071.5|49967.1|49917.1|786
1710960000000|2024-03-20 18:40:00|49984.8|49934.8|49980.7|49930.7|50011|49961|49950.9|49900.9|638
1710960300000|2024-03-20 18:45:00|49975.7|49925.7|49923.5|49873.5|49975.7|49925.7|49894.3|49844.3|637
1710960600000|2024-03-20 18:50:00|49925.5|49875.5|49909.4|49829.4|49966.4|49909.1|49885.7|49814.7|539
1710960900000|2024-03-20 18:55:00|49907.8|49827.8|49883.2|49803.2|49924.8|49856.9|49859.9|49793.5|524
1710961200000|2024-03-20 19:00:00|49882.4|49802.4|49889.2|49839.2|49911.9|49849.8|49866.5|49798.6|558
1710961500000|2024-03-20 19:05:00|49889.5|49839.5|49915.8|49835.8|49915.8|49839.8|49884.3|49812.9|450
1710961800000|2024-03-20 19:10:00|49915.6|49835.6|49931.4|49851.4|49940.9|49860.9|49900.8|49820.8|414
1710962100000|2024-03-20 19:15:00|49931.6|49851.6|49917.1|49837.1|49948|49868|49907.1|49827.1|413
1710962400000|2024-03-20 19:20:00|49917|49837|49910.1|49830.1|49921.4|49841.4|49902|49822|348
1710962700000|2024-03-20 19:25:00|49910.6|49830.6|49869.7|49789.7|49915.6|49835.6|49869.7|49789.7|314
1710963000000|2024-03-20 19:30:00|49867|49787|49879.5|49799.5|49884.2|49804.2|49864.7|49784.7|330
1710963300000|2024-03-20 19:35:00|49879.8|49799.8|49885.4|49805.4|49886|49806|49878.6|49798.6|103
1710963600000|2024-03-20 19:40:00|49887|49807|49906.1|49826.1|49906.1|49826.1|49887|49807|148
1710963900000|2024-03-20 19:45:00|49904.8|49824.8|49916.7|49836.7|49916.7|49836.7|49899.6|49819.6|88
1710964200000|2024-03-20 19:50:00|49917.5|49837.5|49931.9|49851.9|49933.2|49853.2|49906.8|49826.8|126
1710964500000|2024-03-20 19:55:00|49931.7|49851.7|49892.1|49812.1|49931.7|49851.7|49887.1|49807.1|206
1711023000000|2024-03-21 12:10:00|49803.7|49723.7|49845.9|49765.9|49858.6|49778.6|49801.1|49721.1|157
1711023300000|2024-03-21 12:15:00|49845.6|49765.6|49881.3|49801.3|49891.3|49811.3|49820.6|49740.6|328
1711023600000|2024-03-21 12:20:00|49881.8|49801.8|49872|49792|49899.3|49819.3|49860.2|49780.2|252
1711023900000|2024-03-21 12:25:00|49872.5|49792.5|49846.2|49766.2|49886.5|49806.5|49846.1|49766.1|268
1711024200000|2024-03-21 12:30:00|49845.3|49765.3|49871.8|49821.8|49875.4|49825.4|49836.8|49761.7|348
1711024500000|2024-03-21 12:35:00|49872.7|49822.7|49901.3|49851.3|49917.5|49859.8|49872|49822|230
1711024800000|2024-03-21 12:40:00|49898.4|49848.4|49925.6|49875.6|49947.8|49886.8|49896.2|49846.2|215
1711025100000|2024-03-21 12:45:00|49925|49875|49927.3|49877.3|49934.9|49884.9|49918|49868|109
1711025400000|2024-03-21 12:50:00|49927.5|49877.5|49908|49858|49949.2|49899.2|49883.3|49833.3|252
1711025700000|2024-03-21 12:55:00|49908.3|49858.3|49875.2|49825.2|49908.6|49858.6|49828.9|49773.4|336
1711026000000|2024-03-21 13:00:00|49873.8|49823.8|49901.2|49851.2|49909.8|49859.8|49873.8|49823.8|250
1711026300000|2024-03-21 13:05:00|49901|49851|49865.4|49815.4|49905.1|49855.1|49865|49815|234
1711026600000|2024-03-21 13:10:00|49866.8|49816.8|49856.6|49806.6|49884.7|49834.7|49845.3|49795.3|214
1711026900000|2024-03-21 13:15:00|49855.2|49805.2|49874.9|49824.9|49877.2|49827.2|49843.8|49793.8|221
1711027200000|2024-03-21 13:20:00|49874.8|49824.8|49875.1|49825.1|49875.4|49825.4|49855.1|49805.1|133
1711027500000|2024-03-21 13:25:00|49875.2|49825.2|49935.8|49885.8|49942.7|49892.7|49875.1|49825.1|212
1711027800000|2024-03-21 13:30:00|49936|49886|49940.6|49890.6|49972.3|49922.3|49930.8|49880.8|262
1711028100000|2024-03-21 13:35:00|49942|49892|49920.8|49870.8|49945.4|49895.4|49920.8|49870.8|193
1711028400000|2024-03-21 13:40:00|49921.1|49871.1|49930.1|49850.1|49945.6|49895.6|49901|49836.4|219
1711028700000|2024-03-21 13:45:00|49932.6|49852.2|49987.3|49937.3|49992.2|49942.2|49916.2|49845.4|480
1711029000000|2024-03-21 13:50:00|49987.1|49937.1|49996.6|49946.6|50003.2|49953.2|49957.7|49906.1|270
1711029300000|2024-03-21 13:55:00|49996.1|49946.1|49991.5|49911.5|49996.7|49946.7|49959.4|49909.4|269
1711029600000|2024-03-21 14:00:00|49990.4|49910.4|50015.8|49965.8|50025.9|49975.9|49971.6|49910.4|343
1711029900000|2024-03-21 14:05:00|50016|49966|50011.7|49961.7|50025.8|49975.8|50005.2|49955.2|252
1711030200000|2024-03-21 14:10:00|50011.6|49961.6|50003.8|49953.8|50026.6|49976.6|50002.9|49952.9|213
1711030500000|2024-03-21 14:15:00|50002.3|49952.3|49969.9|49919.9|50005.9|49955.9|49949.8|49899.8|205
1711030800000|2024-03-21 14:20:00|49968.4|49918.4|49985.6|49935.6|49990.3|49940.3|49964.9|49914.9|196
1711031100000|2024-03-21 14:25:00|49985.9|49935.9|49991|49941|50001.2|49951.2|49980.8|49930.8|164
1711031400000|2024-03-21 14:30:00|49990.9|49940.9|49970.7|49920.7|49990.9|49940.9|49960.7|49910.7|158
1711031700000|2024-03-21 14:35:00|49970.8|49920.8|49991.1|49941.1|49998.5|49948.5|49960.7|49910.7|95
1711032000000|2024-03-21 14:40:00|49990.7|49940.7|49973.7|49923.7|49990.7|49940.7|49941.5|49891.5|176
1711032300000|2024-03-21 14:45:00|49971.4|49921.4|49985.7|49935.7|49986|49936|49961.2|49911.2|211
1711032600000|2024-03-21 14:50:00|49982.6|49932.6|49982.8|49932.8|50000.7|49950.7|49976.3|49926.3|174
1711032900000|2024-03-21 14:55:00|49981.2|49931.2|49995.7|49945.7|50000.9|49950.9|49975.9|49925.9|122
1711033200000|2024-03-21 15:00:00|49995.6|49945.6|49997.6|49947.6|49997.6|49947.6|49966.1|49906|177
1711033500000|2024-03-21 15:05:00|49995.7|49945.7|49985.1|49935.1|50017.4|49967.4|49980.2|49920.2|174
1711033800000|2024-03-21 15:10:00|49984.4|49934.4|50000.4|49920.4|50004.7|49940|49974.1|49905.1|167
1711034100000|2024-03-21 15:15:00|50000.3|49920.3|49980.9|49930.9|50005.4|49940.9|49980.5|49910.6|132
1711034400000|2024-03-21 15:20:00|49981.4|49931.4|49996.2|49946.2|49996.2|49946.2|49975.9|49925.9|124
1711034700000|2024-03-21 15:25:00|49997.7|49947.7|49981.1|49931.1|50006.3|49956.3|49961.4|49911.4|93
1711035000000|2024-03-21 15:30:00|49982.6|49932.6|49975.6|49925.6|49983.8|49933.8|49951.6|49901.6|132
1711035300000|2024-03-21 15:35:00|49977|49927|49962.9|49912.9|49982.9|49932.9|49955.7|49895.6|155
1711035600000|2024-03-21 15:40:00|49963|49913|49970|49920|49971.7|49921.7|49962.5|49912.5|138
1711035900000|2024-03-21 15:45:00|49970.1|49920.1|49975.2|49925.2|49980.2|49930.2|49960.3|49910.3|153
1711036200000|2024-03-21 15:50:00|49975.6|49925.6|49985.3|49905.3|49985.4|49930.3|49958.3|49905.3|178
1711036500000|2024-03-21 15:55:00|49972.1|49922.1|49965.5|49915.5|49973.3|49923.3|49952.1|49885.6|110
1711036800000|2024-03-21 16:00:00|49965.3|49915.3|49970.8|49920.8|49970.8|49920.8|49960.5|49910.5|143
1711037100000|2024-03-21 16:05:00|49970.9|49920.9|49965.9|49915.9|49972.2|49922.2|49954.4|49904.4|78
1711037400000|2024-03-21 16:10:00|49963.9|49913.9|49940.8|49890.8|49963.9|49913.9|49940.8|49890.8|134
1711037700000|2024-03-21 16:15:00|49939.4|49889.4|49925.7|49875.7|49940.6|49890.6|49925.5|49875.5|63
1711038000000|2024-03-21 16:20:00|49923.5|49873.5|49930.3|49880.3|49946.9|49882.6|49920.7|49865.3|43
1711038300000|2024-03-21 16:25:00|49928.9|49878.9|49925.9|49875.9|49928.9|49878.9|49918.6|49868.6|73
1711038600000|2024-03-21 16:30:00|49925.4|49875.4|49949.8|49899.8|49952.5|49902.5|49924.9|49874.9|131
1711038900000|2024-03-21 16:35:00|49949.7|49899.7|49959.9|49909.9|49962.2|49912.2|49944.8|49894.8|112
1711039200000|2024-03-21 16:40:00|49959|49909|49959.8|49909.8|49969.9|49919.9|49950.5|49900.5|58
1711039500000|2024-03-21 16:45:00|49959.9|49909.9|49959|49909|49963.9|49913.9|49944|49894|81
1711039800000|2024-03-21 16:50:00|49958.7|49908.7|49958.5|49908.5|49958.7|49908.7|49944.6|49894.6|65
1711040100000|2024-03-21 16:55:00|49960.2|49910.2|49955.8|49905.8|49962.6|49912.6|49950.8|49900.8|62
1711040400000|2024-03-21 17:00:00|49954.2|49904.2|49955.8|49905.8|49980.9|49930.9|49952.4|49902.4|109
1711040700000|2024-03-21 17:05:00|49954.5|49904.5|49954.1|49904.1|49968.8|49918.8|49938.4|49888.4|124
1711041000000|2024-03-21 17:10:00|49953.8|49903.8|49932.5|49882.5|49953.9|49903.9|49932.5|49882.5|115
1711041300000|2024-03-21 17:15:00|49928.8|49878.8|49925.7|49875.7|49930.7|49880.7|49908.2|49858.2|89
1711041600000|2024-03-21 17:20:00|49925.3|49875.3|49920.7|49870.7|49925.7|49875.7|49905.7|49855.7|65
1711041900000|2024-03-21 17:25:00|49920.3|49870.3|49900.2|49850.2|49920.3|49870.3|49890.7|49830.7|169
1711042200000|2024-03-21 17:30:00|49900.1|49850.1|49908|49858|49909.2|49859.2|49892.7|49842.7|62
1711042500000|2024-03-21 17:35:00|49910.3|49860.3|49903.2|49853.2|49913.1|49863.1|49901.7|49851.7|121
1711042800000|2024-03-21 17:40:00|49902.7|49852.7|49878.6|49828.6|49903.4|49853.4|49878.1|49828.1|146
1711043100000|2024-03-21 17:45:00|49879.5|49829.5|49899.1|49849.1|49904.1|49854.1|49873.7|49823.7|114
1711043400000|2024-03-21 17:50:00|49900.4|49850.4|49908.9|49858.9|49916.9|49866.9|49899.2|49849.2|114
1711043700000|2024-03-21 17:55:00|49908.8|49858.8|49918.4|49868.4|49922.4|49872.4|49898.6|49848.6|149
1711044000000|2024-03-21 18:00:00|49919.9|49869.9|49901.9|49851.9|49920|49870|49898.4|49848.4|93
1711044300000|2024-03-21 18:05:00|49902.1|49852.1|49912.3|49862.3|49913.1|49863.1|49900.5|49850.5|93
1711044600000|2024-03-21 18:10:00|49912.6|49862.6|49917.9|49867.9|49937.9|49868.5|49908|49852.9|53
1711044900000|2024-03-21 18:15:00|49917.3|49867.3|49907.8|49857.8|49917.9|49867.9|49907.8|49857.8|99
1711045200000|2024-03-21 18:20:00|49907.9|49857.9|49912.9|49862.9|49912.9|49862.9|49887.8|49837.8|83
1711045500000|2024-03-21 18:25:00|49912.7|49862.7|49920.2|49870.2|49920.2|49870.2|49907.9|49857.9|71
1711045800000|2024-03-21 18:30:00|49921.3|49871.3|49924.2|49874.2|49927.8|49877.8|49917.9|49867.9|70
1711046100000|2024-03-21 18:35:00|49924.3|49874.3|49918|49868|49928.1|49878.1|49911.8|49861.8|99
1711046400000|2024-03-21 18:40:00|49917.8|49867.8|49922.3|49872.3|49924.1|49874.1|49911.7|49861.7|80
1711046700000|2024-03-21 18:45:00|49922.6|49872.6|49918.1|49868.1|49922.8|49872.8|49908.1|49858.1|46
1711047000000|2024-03-21 18:50:00|49916.3|49866.3|49903.1|49853.1|49916.3|49866.3|49893|49843|124
1711047300000|2024-03-21 18:55:00|49904.5|49854.5|49913.1|49863.1|49923|49873|49903.1|49853.1|72
1711047600000|2024-03-21 19:00:00|49914.6|49864.6|49913.5|49863.5|49933.7|49873.3|49898.3|49848.3|192
1711047900000|2024-03-21 19:05:00|49913|49863|49943.6|49863.6|49953.3|49873.3|49908.5|49828.5|138
1711048200000|2024-03-21 19:10:00|49942.3|49862.3|49953.8|49873.8|49957.8|49877.8|49938.5|49858.5|96
1711048500000|2024-03-21 19:15:00|49953.5|49873.5|49983.3|49903.3|49983.7|49903.7|49948.8|49868.8|161
1711048800000|2024-03-21 19:20:00|49983.5|49903.5|49988.3|49908.3|49993.8|49913.8|49983.5|49903.5|229
1711049100000|2024-03-21 19:25:00|49988.4|49908.4|49978.8|49898.8|49988.7|49908.7|49978.7|49898.7|143
1711049400000|2024-03-21 19:30:00|49977.6|49897.6|49988.1|49908.1|49988.8|49908.8|49977.6|49897.6|99
1711049700000|2024-03-21 19:35:00|49988.7|49908.7|49998.4|49918.4|50003.7|49923.7|49988.7|49908.7|145
1711050000000|2024-03-21 19:40:00|49997.1|49917.1|49983.4|49903.4|49998.3|49918.3|49983|49903|112
1711050300000|2024-03-21 19:45:00|49983.2|49903.2|49983.1|49903.1|49988.1|49908.1|49981.9|49901.9|200
1711050600000|2024-03-21 19:50:00|49981.6|49901.6|49992.5|49912.5|49992.6|49912.6|49973.2|49893.2|152
1711050900000|2024-03-21 19:55:00|49988.3|49908.3|49978.9|49898.9|49988.3|49908.3|49978.9|49898.9|105
1711109400000|2024-03-22 12:10:00|50202.8|50122.8|50183.2|50103.2|50204.7|50124.7|50172.2|50092.2|251
1711109700000|2024-03-22 12:15:00|50183|50103|50212.7|50132.7|50215.7|50135.7|50173.1|50093.1|212
1711110000000|2024-03-22 12:20:00|50212.4|50132.4|50152.8|50072.8|50217.8|50137.8|50147.9|50067.9|256
1711110300000|2024-03-22 12:25:00|50153.2|50073.2|50176.9|50096.9|50182.1|50102.1|50148.8|50068.8|215
1711110600000|2024-03-22 12:30:00|50176.4|50096.4|50147|50097|50179.2|50122.9|50140.7|50090.7|229
1711110900000|2024-03-22 12:35:00|50147.1|50097.1|50156.7|50106.7|50156.7|50106.7|50117.1|50061.9|214
1711111200000|2024-03-22 12:40:00|50156.3|50106.3|50116.6|50066.6|50159.3|50109.3|50106.9|50056.9|271
1711111500000|2024-03-22 12:45:00|50116.5|50066.5|50121.5|50071.5|50161.3|50096.4|50111.5|50061.5|198
1711111800000|2024-03-22 12:50:00|50121.7|50071.7|50156.1|50106.1|50156.1|50106.1|50121.7|50071.7|188
1711112100000|2024-03-22 12:55:00|50158.3|50108.3|50150.9|50100.9|50176.3|50126.3|50150.8|50100.8|233
1711112400000|2024-03-22 13:00:00|50150.7|50100.7|50125.9|50075.9|50161.2|50111.2|50120.9|50070.9|191
1711112700000|2024-03-22 13:05:00|50125.6|50075.6|50156.4|50106.4|50170.6|50120.6|50118|50068|258
1711113000000|2024-03-22 13:10:00|50156.7|50106.7|50182.3|50132.3|50206.3|50156.3|50156.7|50106.7|210
1711113300000|2024-03-22 13:15:00|50182.2|50132.2|50165.8|50115.8|50197|50147|50160.9|50110.9|160
1711113600000|2024-03-22 13:20:00|50165.3|50115.3|50111.6|50061.6|50165.8|50115.8|50108.1|50050.4|211
1711113900000|2024-03-22 13:25:00|50110.1|50060.1|50125.5|50075.5|50141|50080.3|50105.1|50050.3|239
1711114200000|2024-03-22 13:30:00|50125.1|50075.1|50125.3|50075.3|50145.6|50085.5|50110.3|50050.4|264
1711114500000|2024-03-22 13:35:00|50125.2|50075.2|50074.9|50024.9|50140.4|50085.3|50074.9|50005|217
1711114800000|2024-03-22 13:40:00|50075|50025|50070.7|50020.7|50099.3|50034.9|50068.2|50000.9|297
1711115100000|2024-03-22 13:45:00|50069.7|50019.7|50034.6|49984.6|50069.7|50019.7|50028.2|49978.2|180
1711115400000|2024-03-22 13:50:00|50034.4|49984.4|50014.9|49964.9|50049.5|49993.5|50004.1|49954.1|205
1711115700000|2024-03-22 13:55:00|50015.4|49965.4|50030.4|49980.4|50042.8|49980.4|49989.7|49928.9|239
1711116000000|2024-03-22 14:00:00|50030.5|49980.5|50021|49971|50051.1|49992|50018.8|49953.6|174
1711116300000|2024-03-22 14:05:00|50020.5|49970.5|50021|49971|50036.1|49981.2|50001.1|49941.1|230
1711116600000|2024-03-22 14:10:00|50021.2|49971.2|50015.8|49965.8|50031.4|49972|50011.4|49945|246
1711116900000|2024-03-22 14:15:00|50015.5|49965.5|50035.5|49985.5|50040.7|49987.2|50013.6|49957.2|137
1711117200000|2024-03-22 14:20:00|50034|49984|50041.8|49991.8|50058.6|50008.6|50031.7|49981.7|112
1711117500000|2024-03-22 14:25:00|50040.5|49990.5|50012.2|49962.2|50052.1|49992.1|50012.1|49962.1|203
1711117800000|2024-03-22 14:30:00|50012.4|49962.4|50012.1|49962.1|50052.1|49992|50012.1|49947.1|197
1711118100000|2024-03-22 14:35:00|50013.2|49963.2|50016.7|49966.7|50051.7|50001.7|50012|49962|131
1711118400000|2024-03-22 14:40:00|50017|49967|49991.4|49941.4|50021.7|49971.7|49991.3|49941.3|139
1711118700000|2024-03-22 14:45:00|49991.3|49941.3|50005.4|49955.4|50010.9|49960.9|49991.3|49941.3|66
1711119000000|2024-03-22 14:50:00|50005.1|49955.1|50005.1|49955.1|50012.8|49955.1|49985.1|49932.8|84
1711119300000|2024-03-22 14:55:00|50006.5|49956.5|50039.5|49989.5|50049.8|49989.7|50003.7|49953.7|183
1711119600000|2024-03-22 15:00:00|50041.2|49991.2|50044.2|49994.2|50057.3|49999.3|50036.1|49977.3|130
1711119900000|2024-03-22 15:05:00|50044|49994|50047.8|49997.8|50053.6|49999.1|50029.2|49973.6|153
1711120200000|2024-03-22 15:10:00|50048|49998|50057.6|50007.6|50073.3|50023.3|50042.8|49992.8|158
1711120500000|2024-03-22 15:15:00|50057.4|50007.4|50075.5|49995.5|50082.5|50020.9|50057.2|49995.5|186
1711120800000|2024-03-22 15:20:00|50076.5|49996.5|50068.7|49988.7|50079|49999|50062.1|49982.1|111
1711121100000|2024-03-22 15:25:00|50070.7|49990.7|50068.5|49988.5|50093.2|50013.2|50068.5|49988.5|120
1711121400000|2024-03-22 15:30:00|50068.4|49988.4|50067.3|49987.3|50068.4|49988.4|50051.8|49971.8|134
1711121700000|2024-03-22 15:35:00|50067.1|49987.1|50072.9|49992.9|50082.1|50002.1|50062.4|49982.4|114
1711122000000|2024-03-22 15:40:00|50072.7|49992.7|50053.3|49973.3|50072.7|49992.7|50051.8|49971.8|130
1711122300000|2024-03-22 15:45:00|50055.9|49975.9|50058.3|49978.3|50063.2|49983.2|50053.3|49973.3|79
1711122600000|2024-03-22 15:50:00|50058.6|49978.6|50078.8|49998.8|50078.8|49998.8|50058.6|49978.6|99
1711122900000|2024-03-22 15:55:00|50078.6|49998.6|50063.3|49983.3|50103.2|50023.2|50063.3|49983.3|126
1711123200000|2024-03-22 16:00:00|50061.6|49981.6|50093.3|50013.3|50098.3|50018.3|50056.9|49976.9|164
1711123500000|2024-03-22 16:05:00|50092|50012|50088.7|50008.7|50103.5|50023.5|50083.3|50003.3|111
1711123800000|2024-03-22 16:10:00|50087.3|50007.3|50088.9|50008.9|50103.6|50023.6|50087.3|50007.3|142
1711124100000|2024-03-22 16:15:00|50089.3|50009.3|50104.1|50024.1|50104.1|50024.1|50082.1|50002.1|76
1711124400000|2024-03-22 16:20:00|50105.9|50025.9|50074.4|49994.4|50105.9|50025.9|50074.4|49994.4|100
1711124700000|2024-03-22 16:25:00|50076|49996|50049.5|49969.5|50079.4|49999.4|50048.1|49968.1|97
1711125000000|2024-03-22 16:30:00|50048.1|49968.1|50049.2|49969.2|50054.3|49974.3|50036.5|49956.5|147
1711125300000|2024-03-22 16:35:00|50049.4|49969.4|50059.5|49979.5|50064.4|49984.4|50044.3|49964.3|98
1711125600000|2024-03-22 16:40:00|50059.7|49979.7|50044.7|49964.7|50059.7|49979.7|50044.5|49964.5|65
1711125900000|2024-03-22 16:45:00|50043.5|49963.5|50044.9|49964.9|50045|49965|50038.6|49958.6|83
1711126200000|2024-03-22 16:50:00|50047.5|49967.5|50069.9|49989.9|50074.3|49994.3|50047.5|49967.5|78
1711126500000|2024-03-22 16:55:00|50070|49990|50084.3|50004.3|50089.1|50009.1|50064.2|49984.2|148
1711126800000|2024-03-22 17:00:00|50084.2|50004.2|50098.1|50018.1|50105.7|50025.7|50079|49999|128
1711127100000|2024-03-22 17:05:00|50093.1|50013.1|50093|50013|50093.1|50013.1|50083|50003|159
1711127400000|2024-03-22 17:10:00|50095.3|50015.3|50098.1|50018.1|50098.1|50018.1|50088.1|50008.1|59
1711127700000|2024-03-22 17:15:00|50101.1|50021.1|50133.4|50053.4|50134.7|50054.7|50098.2|50018.2|115
1711128000000|2024-03-22 17:20:00|50133.5|50053.5|50143.4|50063.4|50152.1|50072.1|50133.1|50053.1|204
1711128300000|2024-03-22 17:25:00|50143.6|50063.6|50138.4|50058.4|50158.4|50078.4|50133.4|50053.4|166
1711128600000|2024-03-22 17:30:00|50138.2|50058.2|50148.7|50068.7|50158.6|50078.6|50138.2|50058.2|70
1711128900000|2024-03-22 17:35:00|50149.1|50069.1|50168.7|50088.7|50168.8|50088.8|50138.7|50058.7|134
1711129200000|2024-03-22 17:40:00|50168.9|50088.9|50169|50089|50173.5|50093.5|50153.9|50073.9|144
1711129500000|2024-03-22 17:45:00|50170.5|50090.5|50139.2|50059.2|50174|50094|50129.3|50049.3|147
1711129800000|2024-03-22 17:50:00|50138.9|50058.9|50148.9|50068.9|50150.2|50070.2|50129.1|50049.1|101
1711130100000|2024-03-22 17:55:00|50150.5|50070.5|50148.5|50068.5|50153.7|50073.7|50133.6|50053.6|114
1711130400000|2024-03-22 18:00:00|50150|50070|50168.4|50088.4|50168.5|50088.5|50148.7|50068.7|90
1711130700000|2024-03-22 18:05:00|50166.6|50086.6|50158.7|50078.7|50173.3|50093.3|50158.5|50078.5|92
1711131000000|2024-03-22 18:10:00|50157.3|50077.3|50149|50069|50159.1|50079.1|50139.2|50059.2|89
1711131300000|2024-03-22 18:15:00|50147.5|50067.5|50149.2|50069.2|50159.2|50079.2|50144.2|50064.2|136
1711131600000|2024-03-22 18:20:00|50149.5|50069.5|50144.4|50064.4|50154.2|50074.2|50144.2|50064.2|102
1711131900000|2024-03-22 18:25:00|50144.3|50064.3|50137.9|50057.9|50149.4|50069.4|50134.4|50054.4|95
1711132200000|2024-03-22 18:30:00|50138.1|50058.1|50149.5|50069.5|50154.5|50074.5|50137.9|50057.9|68
1711132500000|2024-03-22 18:35:00|50149.8|50069.8|50169.3|50089.3|50169.3|50089.3|50149.5|50069.5|60
1711132800000|2024-03-22 18:40:00|50170.7|50090.7|50189.1|50109.1|50189.1|50109.1|50170.7|50090.7|66
1711133100000|2024-03-22 18:45:00|50187.7|50107.7|50214.4|50134.4|50214.4|50134.4|50187.7|50107.7|164
1711133400000|2024-03-22 18:50:00|50219.5|50139.5|50209.3|50129.3|50220.1|50140.1|50194.5|50114.5|120
1711133700000|2024-03-22 18:55:00|50211.5|50131.5|50209.2|50129.2|50214.3|50134.3|50204.3|50124.3|99
1711134000000|2024-03-22 19:00:00|50209.3|50129.3|50219.6|50139.6|50219.6|50139.6|50209.3|50129.3|115
1711134300000|2024-03-22 19:05:00|50221.5|50141.5|50215.2|50135.2|50233.6|50153.6|50214.5|50134.5|103
1711134600000|2024-03-22 19:10:00|50214|50134|50206.4|50126.4|50221.6|50141.6|50206.4|50126.4|202
1711134900000|2024-03-22 19:15:00|50205.7|50125.7|50200.9|50120.9|50214.2|50134.2|50194.5|50114.5|151
1711135200000|2024-03-22 19:20:00|50200.2|50120.2|50180.1|50100.1|50200.7|50120.7|50178.7|50098.7|125
1711135500000|2024-03-22 19:25:00|50179.9|50099.9|50179.8|50099.8|50185.2|50105.2|50174.8|50094.8|60
1711135800000|2024-03-22 19:30:00|50179.6|50099.6|50179.1|50099.1|50181.3|50101.3|50174.3|50094.3|62
1711136100000|2024-03-22 19:35:00|50179.3|50099.3|50179.5|50099.5|50184.8|50104.8|50174.5|50094.5|80
1711136400000|2024-03-22 19:40:00|50179.3|50099.3|50184.4|50104.4|50189.4|50109.4|50174.5|50094.5|128
1711136700000|2024-03-22 19:45:00|50184.6|50104.6|50189|50109|50189.4|50109.4|50184|50104|83
1711137000000|2024-03-22 19:50:00|50189.3|50109.3|50178.9|50098.9|50189.3|50109.3|50177.6|50097.6|107
1711137300000|2024-03-22 19:55:00|50179.1|50099.1|50169|50089|50184.1|50104.1|50169|50089|94
1711368600000|2024-03-25 12:10:00|50077.7|49997.7|50057.9|49977.9|50087.8|50007.8|50047|49967|149
1711368900000|2024-03-25 12:15:00|50057.7|49977.7|50058|49978|50066.6|49986.6|50048|49968|134
1711369200000|2024-03-25 12:20:00|50068|49988|50042.8|49962.8|50068|49988|50037.1|49957.1|159
1711369500000|2024-03-25 12:25:00|50043|49963|50056.4|49976.4|50057.8|49977.8|50043|49963|153
1711369800000|2024-03-25 12:30:00|50057.4|49977.4|50068|50018|50068|50018|50033.1|49977.4|140
1711370100000|2024-03-25 12:35:00|50069.3|50019.3|50083.1|50033.1|50083.1|50033.1|50067.9|50017.9|119
1711370400000|2024-03-25 12:40:00|50081.9|50031.9|50093|50043|50093.1|50043.1|50070.5|50020.5|108
1711370700000|2024-03-25 12:45:00|50091.8|50041.8|50093.4|50043.4|50098.5|50048.5|50088.2|50038.2|123
1711371000000|2024-03-25 12:50:00|50093.5|50043.5|50107.6|50057.6|50127.6|50067.6|50093.4|50043.4|148
1711371300000|2024-03-25 12:55:00|50106|50056|50143.9|50093.9|50147.9|50097.9|50106|50056|110
1711371600000|2024-03-25 13:00:00|50143.6|50093.6|50093.5|50043.5|50214.3|50164.3|50092.7|50028.3|294
1711371900000|2024-03-25 13:05:00|50092.1|50042.1|50052.3|50002.3|50103.1|50052.8|50052.1|49987.3|323
1711372200000|2024-03-25 13:10:00|50052|50002|49992.9|49942.9|50082|50032|49987.9|49926.3|296
1711372500000|2024-03-25 13:15:00|49994.2|49944.2|50002.6|49952.6|50012.6|49962.6|49947.6|49882.7|340
1711372800000|2024-03-25 13:20:00|50002.4|49952.4|50012.8|49962.8|50028.1|49978.1|49987.3|49922.2|235
1711373100000|2024-03-25 13:25:00|50013|49963|50012.5|49962.5|50037.6|49987.6|49997.4|49947.4|182
1711373400000|2024-03-25 13:30:00|50012.2|49962.2|49954.4|49904.4|50012.2|49962.2|49947.9|49897.9|324
1711373700000|2024-03-25 13:35:00|49953.3|49903.3|49938.2|49888.2|49962.7|49912.7|49937.6|49887.6|214
1711374000000|2024-03-25 13:40:00|49938|49888|49988|49938|49988|49938|49930.8|49880.8|319
1711374300000|2024-03-25 13:45:00|49987.8|49937.8|49993.1|49943.1|50004.7|49954.7|49987.7|49937.7|155
1711374600000|2024-03-25 13:50:00|49992.8|49942.8|49958.1|49908.1|49993|49943|49938.2|49888.2|265
1711374900000|2024-03-25 13:55:00|49957.9|49907.9|49961.9|49911.9|49972.9|49922.9|49937.9|49887.9|250
1711375200000|2024-03-25 14:00:00|49962.7|49912.7|49934.3|49884.3|49962.7|49912.7|49913.2|49863.2|320
1711375500000|2024-03-25 14:05:00|49933.7|49883.7|49939.8|49889.8|49943.1|49893.1|49928|49878|240
1711375800000|2024-03-25 14:10:00|49939.9|49889.9|49957.8|49907.8|49957.9|49907.9|49932.9|49882.9|129
1711376100000|2024-03-25 14:15:00|49957|49907|49957.3|49907.3|49960.3|49910.3|49950.1|49900.1|91
1711376400000|2024-03-25 14:20:00|49958.7|49908.7|49967.4|49917.4|49977.3|49927.3|49958.7|49908.7|114
1711376700000|2024-03-25 14:25:00|49969.9|49919.9|49971.9|49921.9|49977.5|49927.5|49967.3|49917.3|102
1711377000000|2024-03-25 14:30:00|49972.2|49922.2|49997.8|49947.8|50002.5|49952.5|49967.5|49917.5|201
1711377300000|2024-03-25 14:35:00|49997.7|49947.7|49963.2|49913.2|50002.8|49952.8|49956.9|49906.9|174
1711377600000|2024-03-25 14:40:00|49963.4|49913.4|50003|49953|50004.9|49954.9|49963.2|49913.2|142
1711377900000|2024-03-25 14:45:00|50002.8|49952.8|50009.2|49959.2|50020.8|49970.8|49997.8|49947.8|204
1711378200000|2024-03-25 14:50:00|50009.8|49959.8|49998.8|49948.8|50018.6|49968.6|49992.4|49942.4|153
1711378500000|2024-03-25 14:55:00|50000.5|49950.5|49988.6|49938.6|50003.7|49953.7|49973.7|49908.7|247
1711378800000|2024-03-25 15:00:00|49987.2|49937.2|49998.5|49948.5|50028.6|49978.6|49986.4|49936.4|237
1711379100000|2024-03-25 15:05:00|49999.2|49949.2|50018.2|49968.2|50018.2|49968.2|49973.6|49923.6|192
1711379400000|2024-03-25 15:10:00|50016.9|49966.9|49982|49932|50018.2|49968.2|49973.4|49923.4|154
1711379700000|2024-03-25 15:15:00|49982.4|49932.4|49959.3|49909.3|49984.8|49934.8|49949.2|49899.2|176
1711380000000|2024-03-25 15:20:00|49960.7|49910.7|49963.9|49913.9|49971.8|49921.8|49949.1|49899.1|125
1711380300000|2024-03-25 15:25:00|49964.6|49914.6|49983.3|49933.3|49985.4|49935.4|49964.2|49914.2|108
1711380600000|2024-03-25 15:30:00|49982.3|49932.3|50008.3|49958.3|50013.4|49963.4|49978.4|49928.4|103
1711380900000|2024-03-25 15:35:00|50006.7|49956.7|49993.6|49943.6|50008.4|49958.4|49989.2|49939.2|77
1711381200000|2024-03-25 15:40:00|49993.7|49943.7|49988.5|49938.5|49998.4|49948.4|49988.5|49938.5|44
1711381500000|2024-03-25 15:45:00|49987.1|49937.1|50003.3|49953.3|50003.3|49953.3|49974.7|49924.7|96
1711381800000|2024-03-25 15:50:00|50001.5|49951.5|49993.1|49943.1|50008.2|49958.2|49988.1|49938.1|142
1711382100000|2024-03-25 15:55:00|49993.3|49943.3|50014.9|49964.9|50019.5|49969.5|49993.1|49943.1|157
1711382400000|2024-03-25 16:00:00|50014.7|49964.7|49988.3|49938.3|50014.7|49964.7|49986.9|49936.9|127
1711382700000|2024-03-25 16:05:00|49988.5|49938.5|50003.1|49953.1|50008.2|49958.2|49988.2|49938.2|156
1711383000000|2024-03-25 16:10:00|50003.5|49953.5|49993|49943|50013.1|49963.1|49993|49943|98
1711383300000|2024-03-25 16:15:00|49993.2|49943.2|49998.1|49948.1|50003.1|49953.1|49993.1|49943.1|60
1711383600000|2024-03-25 16:20:00|49998.3|49948.3|49998.2|49948.2|50003.2|49953.2|49998.2|49948.2|6
1711383900000|2024-03-25 16:25:00|49998.1|49948.1|49983.2|49933.2|49998.1|49948.1|49978.1|49928.1|88
1711384200000|2024-03-25 16:30:00|49982.8|49932.8|49978.3|49928.3|49988.3|49938.3|49978.2|49928.2|81
1711384500000|2024-03-25 16:35:00|49978.2|49928.2|49943.1|49893.1|49978.2|49928.2|49943.1|49893.1|91
1711384800000|2024-03-25 16:40:00|49944.4|49894.4|49942|49892|49948.2|49898.2|49932.1|49882.1|82
1711385100000|2024-03-25 16:45:00|49941.8|49891.8|49952.4|49902.4|49957.1|49907.1|49939.5|49889.5|106
1711385400000|2024-03-25 16:50:00|49953.8|49903.8|49947.2|49897.2|49954.5|49904.5|49942.1|49892.1|45
1711385700000|2024-03-25 16:55:00|49947.5|49897.5|49956.9|49906.9|49957|49907|49947.2|49897.2|59
1711386000000|2024-03-25 17:00:00|49959.5|49909.5|49955.1|49905.1|49959.5|49909.5|49946.1|49896.1|106
1711386300000|2024-03-25 17:05:00|49955.9|49905.9|49946|49896|49957.9|49907.9|49946|49896|125
1711386600000|2024-03-25 17:10:00|49946.3|49896.3|49955.8|49905.8|49958.5|49908.5|49946|49896|95
1711386900000|2024-03-25 17:15:00|49955.6|49905.6|49926|49876|49955.6|49905.6|49921|49871|154
1711387200000|2024-03-25 17:20:00|49926.1|49876.1|49916.4|49866.4|49928.7|49878.7|49911.4|49861.4|126
1711387500000|2024-03-25 17:25:00|49918.1|49868.1|49906.2|49856.2|49918.1|49868.1|49900.9|49850.9|82
1711387800000|2024-03-25 17:30:00|49906|49856|49906.2|49856.2|49915.9|49865.9|49896.1|49846.1|145
1711388100000|2024-03-25 17:35:00|49908.9|49858.9|49886|49836|49909.9|49859.9|49884.7|49834.7|89
1711388400000|2024-03-25 17:40:00|49885.8|49835.8|49881.4|49831.4|49899.3|49849.3|49876.3|49826.3|197
1711388700000|2024-03-25 17:45:00|49880.8|49830.8|49904.5|49854.5|49906.4|49856.4|49876.4|49826.4|163
1711389000000|2024-03-25 17:50:00|49902.7|49852.7|49901.1|49851.1|49916.5|49866.5|49899.5|49849.5|96
1711389300000|2024-03-25 17:55:00|49900.9|49850.9|49921.1|49871.1|49925.8|49875.8|49899.8|49849.8|78
1711389600000|2024-03-25 18:00:00|49921.4|49871.4|49931.1|49881.1|49936.1|49886.1|49919.2|49869.2|119
1711389900000|2024-03-25 18:05:00|49932.6|49882.6|49921|49871|49937.5|49887.5|49921|49871|103
1711390200000|2024-03-25 18:10:00|49921.6|49871.6|49911.3|49861.3|49926.1|49876.1|49906.4|49856.4|130
1711390500000|2024-03-25 18:15:00|49911.7|49861.7|49911.2|49861.2|49926.2|49876.2|49909.2|49859.2|99
1711390800000|2024-03-25 18:20:00|49910|49860|49901.2|49851.2|49916.2|49866.2|49901.2|49851.2|24
1711391100000|2024-03-25 18:25:00|49900.9|49850.9|49901.1|49851.1|49901.8|49851.8|49891.2|49841.2|75
1711391400000|2024-03-25 18:30:00|49903.1|49853.1|49891.6|49841.6|49905.2|49855.2|49886.4|49836.4|59
1711391700000|2024-03-25 18:35:00|49890|49840|49891.1|49841.1|49891.1|49841.1|49881.1|49831.1|78
1711392000000|2024-03-25 18:40:00|49891.5|49841.5|49895.9|49845.9|49901.2|49851.2|49891|49841|154
1711392300000|2024-03-25 18:45:00|49896.2|49846.2|49891|49841|49896.2|49846.2|49890.9|49840.9|54
1711392600000|2024-03-25 18:50:00|49889.7|49839.7|49890.7|49840.7|49898.4|49848.4|49885.9|49835.9|44
1711392900000|2024-03-25 18:55:00|49890.9|49840.9|49900.7|49850.7|49905.7|49855.7|49890.7|49840.7|77
1711393200000|2024-03-25 19:00:00|49900.5|49850.5|49891|49841|49900.5|49850.5|49880.9|49830.9|127
1711393500000|2024-03-25 19:05:00|49902.2|49822.2|49920.6|49840.6|49921.6|49841.6|49902.2|49822.2|174
1711393800000|2024-03-25 19:10:00|49920.8|49840.8|49930.2|49850.2|49932.6|49852.6|49916.4|49836.4|91
1711394100000|2024-03-25 19:15:00|49928.1|49848.1|49920.3|49840.3|49930.3|49850.3|49915.3|49835.3|114
1711394400000|2024-03-25 19:20:00|49919.5|49839.5|49915.4|49865.4|49927.9|49866.5|49910.4|49835.5|109
1711394700000|2024-03-25 19:25:00|49915.3|49865.3|49910.1|49860.1|49918.9|49868.9|49908.3|49858.3|52
1711395000000|2024-03-25 19:30:00|49910.4|49860.4|49920|49840|49927|49865.1|49904.7|49838|93
1711395300000|2024-03-25 19:35:00|49919.9|49839.9|49930|49850|49932.5|49852.5|49919.9|49839.9|73
1711395600000|2024-03-25 19:40:00|49930.2|49850.2|49929.8|49849.8|49930.3|49869.9|49913|49845|113
1711395900000|2024-03-25 19:45:00|49928.6|49848.6|49919.7|49839.7|49929.9|49864.9|49913.5|49838.2|62
1711396200000|2024-03-25 19:50:00|49919.5|49839.5|49919.2|49839.2|49922.6|49859.2|49903.2|49836.3|45
1711396500000|2024-03-25 19:55:00|49918.9|49838.9|49904.4|49824.4|49919.3|49844|49893.8|49819.6|103
1711455000000|2024-03-26 12:10:00|49849.4|49769.4|49878|49798|49904.5|49824.5|49848.1|49768.1|182
1711455300000|2024-03-26 12:15:00|49877.8|49797.8|49887.3|49807.3|49887.3|49807.3|49877.3|49797.3|175
1711455600000|2024-03-26 12:20:00|49897.3|49817.3|49920.3|49840.3|49940.5|49860.5|49887.3|49807.3|237
1711455900000|2024-03-26 12:25:00|49920.5|49840.5|49874.6|49794.6|49926.7|49846.7|49874.1|49794.1|180
1711456200000|2024-03-26 12:30:00|49876|49796|49928.3|49878.3|49928.3|49878.3|49854.3|49790.8|330
1711456500000|2024-03-26 12:35:00|49928|49878|49902|49852|49939.8|49889.8|49898.8|49848.8|222
1711456800000|2024-03-26 12:40:00|49902.1|49852.1|49953.9|49903.9|49983.7|49933.7|49901.9|49851.9|289
1711457100000|2024-03-26 12:45:00|49954|49904|49969.1|49919.1|49969.1|49919.1|49939.1|49889.1|182
1711457400000|2024-03-26 12:50:00|49969|49919|49954.5|49904.5|49969.2|49919.2|49939.6|49889.6|134
1711457700000|2024-03-26 12:55:00|49956.3|49906.3|49960.1|49910.1|49979.2|49929.2|49954.5|49904.5|185
1711458000000|2024-03-26 13:00:00|49960.3|49910.3|49955|49905|49985|49934.6|49953.3|49897.7|288
1711458300000|2024-03-26 13:05:00|49960|49910|49965.3|49915.3|49987.1|49937.1|49949.8|49899.8|238
1711458600000|2024-03-26 13:10:00|49965.1|49915.1|49960.7|49910.7|49970.1|49920.1|49945.2|49895.2|146
1711458900000|2024-03-26 13:15:00|49960.6|49910.6|49954.5|49904.5|49974.8|49924.8|49949.6|49899.6|185
1711459200000|2024-03-26 13:20:00|49954.3|49904.3|49944.2|49894.2|49959.4|49909.4|49934.4|49884.4|172
1711459500000|2024-03-26 13:25:00|49942.8|49892.8|49958.1|49908.1|49958.1|49908.1|49933.9|49883.9|171
1711459800000|2024-03-26 13:30:00|49958.3|49908.3|49978|49928|49983|49933|49958.3|49908.3|116
1711460100000|2024-03-26 13:35:00|49976|49926|49999.3|49949.3|50009.1|49959.1|49968.1|49918.1|115
1711460400000|2024-03-26 13:40:00|49998.1|49948.1|49990.1|49940.1|50009.4|49959.4|49990|49940|140
1711460700000|2024-03-26 13:45:00|49989.7|49939.7|50014.9|49964.9|50019.8|49969.8|49988.8|49938.8|103
1711461000000|2024-03-26 13:50:00|50016.2|49966.2|50020.3|49970.3|50040.5|49980.2|50010.4|49959.9|151
1711461300000|2024-03-26 13:55:00|50020.2|49970.2|50021.4|49971.4|50031.9|49975.4|50005|49949.8|154
1711461600000|2024-03-26 14:00:00|50023.6|49973.6|50025.1|49975.1|50037.3|49987.3|50009.8|49957.3|224
1711461900000|2024-03-26 14:05:00|50025.4|49975.4|49992.6|49942.6|50030.1|49980.1|49987.6|49937.6|164
1711462200000|2024-03-26 14:10:00|49993.9|49943.9|50017.6|49967.6|50027.7|49977.7|49992.6|49942.6|184
1711462500000|2024-03-26 14:15:00|50017.7|49967.7|50027.7|49977.7|50045.8|49995.8|50017.7|49967.7|138
1711462800000|2024-03-26 14:20:00|50029.3|49979.3|50045.1|49995.1|50052.8|50002.8|50027.7|49977.7|162
1711463100000|2024-03-26 14:25:00|50044.9|49994.9|50024.5|49974.5|50044.9|49994.9|50012.1|49962.1|125
1711463400000|2024-03-26 14:30:00|50024.7|49974.7|50049.8|49999.8|50050.7|50000.7|50019.5|49968.3|173
1711463700000|2024-03-26 14:35:00|50049|49999|50017.7|49967.7|50049.5|49999.5|50016.3|49952.8|169
1711464000000|2024-03-26 14:40:00|50017.9|49967.9|50024.6|49974.6|50029.5|49979.5|50007.6|49957.6|129
1711464300000|2024-03-26 14:45:00|50025.5|49975.5|50014|49964|50034.4|49984.4|50009.2|49959.2|107
1711464600000|2024-03-26 14:50:00|50013.3|49963.3|50019.9|49969.9|50020|49970|50004.3|49954.3|98
1711464900000|2024-03-26 14:55:00|50019.5|49969.5|50037.7|49987.7|50047.7|49997.7|50017.7|49967.7|113
1711465200000|2024-03-26 15:00:00|50039.6|49989.6|50040|49990|50049.1|49999.1|50037.7|49987.7|160
1711465500000|2024-03-26 15:05:00|50041.8|49991.8|50044.3|49994.3|50045.6|49995.6|50034.6|49984.6|113
1711465800000|2024-03-26 15:10:00|50044.6|49994.6|50049.4|49999.4|50050.6|50000.6|50039.4|49989.4|118
1711466100000|2024-03-26 15:15:00|50047.1|49997.1|50049.4|49999.4|50054|50004|50044.5|49994.5|78
1711466400000|2024-03-26 15:20:00|50049.5|49999.5|50044.6|49994.6|50054.5|50004.5|50039.5|49989.5|50
1711466700000|2024-03-26 15:25:00|50046.3|49996.3|50027.2|49977.2|50046.3|49996.3|50027.2|49962.2|104
1711467000000|2024-03-26 15:30:00|50027.4|49977.4|50061.8|50011.8|50061.8|50011.8|50027.4|49977.4|132
1711467300000|2024-03-26 15:35:00|50062|50012|50082.4|50032.4|50087.4|50037.4|50062|50012|85
1711467600000|2024-03-26 15:40:00|50084.3|50034.3|50074.5|50024.5|50097.3|50044.6|50074.5|50017.3|161
1711467900000|2024-03-26 15:45:00|50074.6|50024.6|50043.3|49993.3|50074.6|50024.6|50033.5|49983.5|136
1711468200000|2024-03-26 15:50:00|50043.6|49993.6|50042.7|49992.7|50053.4|50003.4|50033|49983|138
1711468500000|2024-03-26 15:55:00|50042.9|49992.9|50073.6|50023.6|50078.6|50028.6|50042.9|49992.9|182
1711468800000|2024-03-26 16:00:00|50073.9|50023.9|50053.5|50003.5|50078.8|50027.2|50048.3|49998.3|166
1711469100000|2024-03-26 16:05:00|50053.4|50003.4|50052.9|50002.9|50059.8|50009.8|50045.5|49995.5|102
1711469400000|2024-03-26 16:10:00|50052.6|50002.6|50061|50011|50063|50013|50023.5|49973.5|137
1711469700000|2024-03-26 16:15:00|50060.9|50010.9|50067.5|50017.5|50067.5|50017.5|50052.6|50002.6|111
1711470000000|2024-03-26 16:20:00|50067.6|50017.6|50032.4|49982.4|50068.3|50018.3|50032.4|49982.4|110
1711470300000|2024-03-26 16:25:00|50033.1|49983.1|50018.7|49968.7|50035.7|49985.7|50007.1|49957.1|94
1711470600000|2024-03-26 16:30:00|50011.7|49961.7|50031.5|49981.5|50034.6|49984.6|50011.7|49961.7|92
1711470900000|2024-03-26 16:35:00|50031.2|49981.2|50046.1|49996.1|50051.1|50001.1|50029.8|49979.8|140
1711471200000|2024-03-26 16:40:00|50045.7|49995.7|50035.7|49985.7|50046|49996|50032.6|49982.6|73
1711471500000|2024-03-26 16:45:00|50035.6|49985.6|50033|49983|50035.7|49985.7|50015.8|49965.8|122
1711471800000|2024-03-26 16:50:00|50032.7|49982.7|50026.7|49976.7|50041.4|49991.4|50021.3|49971.3|176
1711472100000|2024-03-26 16:55:00|50026.9|49976.9|50039.4|49989.4|50039.4|49989.4|50021.7|49971.7|102
1711472400000|2024-03-26 17:00:00|50039.8|49989.8|50024.7|49974.7|50046.4|49996.4|50011.1|49961.1|215
1711472700000|2024-03-26 17:05:00|50024.5|49974.5|50005.7|49955.7|50031|49981|50004.4|49954.4|105
1711473000000|2024-03-26 17:10:00|50005.4|49955.4|50010.6|49960.6|50015.7|49965.7|50001.9|49951.9|91
1711473300000|2024-03-26 17:15:00|50010.9|49960.9|50030.9|49980.9|50030.9|49980.9|50010.7|49960.7|113
1711473600000|2024-03-26 17:20:00|50030.8|49980.8|50046.5|49996.5|50051.2|50001.2|50025.8|49975.8|86
1711473900000|2024-03-26 17:25:00|50046.7|49996.7|50016.2|49966.2|50046.7|49996.7|50011.2|49961.2|68
1711474200000|2024-03-26 17:30:00|50014.9|49964.9|49966.4|49916.4|50028.6|49971|49945|49895|198
1711474500000|2024-03-26 17:35:00|49966.7|49916.7|49981|49931|49986.4|49936.2|49936.7|49886.7|240
1711474800000|2024-03-26 17:40:00|49985.4|49935.4|49980.6|49930.6|50000.6|49950.6|49979.5|49929.5|132
1711475100000|2024-03-26 17:45:00|49979|49929|49975.3|49925.3|49985.6|49935.6|49967.5|49917.5|107
1711475400000|2024-03-26 17:50:00|49975|49925|49959.9|49909.9|49975.4|49925.4|49955.4|49905.4|137
1711475700000|2024-03-26 17:55:00|49959.5|49909.5|49965.3|49915.3|49969.2|49919.2|49943.4|49893.4|149
1711476000000|2024-03-26 18:00:00|49965.2|49915.2|49969.8|49919.8|49975.3|49925.3|49960.3|49910.3|103
1711476300000|2024-03-26 18:05:00|49970.5|49920.5|49960.7|49910.7|49975|49925|49960|49910|109
1711476600000|2024-03-26 18:10:00|49961.1|49911.1|49965.8|49915.8|49969.4|49919.4|49960.3|49910.3|107
1711476900000|2024-03-26 18:15:00|49965.9|49915.9|49971.2|49921.2|49973.9|49923.9|49961.1|49911.1|124
1711477200000|2024-03-26 18:20:00|49972.8|49922.8|49996.2|49916.2|49996.2|49926.1|49966.2|49916.1|85
1711477500000|2024-03-26 18:25:00|49982.7|49932.7|49985.4|49935.4|49991.4|49941.4|49971.5|49921.5|123
1711477800000|2024-03-26 18:30:00|49983.8|49933.8|49996.5|49946.5|50001.2|49951.2|49983.8|49933.8|86
1711478100000|2024-03-26 18:35:00|49996.3|49946.3|50002.6|49952.6|50005.8|49955.8|49991.6|49941.6|74
1711478400000|2024-03-26 18:40:00|50002.3|49952.3|49997.1|49947.1|50002.6|49952.6|49992.6|49942.6|88
1711478700000|2024-03-26 18:45:00|49997.3|49947.3|49987.9|49937.9|49999.1|49949.1|49986.3|49936.3|92
1711479000000|2024-03-26 18:50:00|49988.1|49938.1|49992.8|49942.8|50008|49952.9|49968.6|49907.9|129
1711479300000|2024-03-26 18:55:00|49993.2|49943.2|50002.6|49952.6|50003.8|49953.8|49987.9|49937.9|43
1711479600000|2024-03-26 19:00:00|50001.4|49951.4|50003.2|49953.2|50022.4|49958.1|49993.3|49938.7|110
1711479900000|2024-03-26 19:05:00|50005.5|49955.5|50028|49948|50028|49955.5|50003.3|49938.3|91
1711480200000|2024-03-26 19:10:00|50026.5|49946.5|50018.1|49938.1|50030.3|49950.3|50008.4|49928.4|92
1711480500000|2024-03-26 19:15:00|50017.8|49937.8|50008.5|49928.5|50018.6|49938.6|50006.6|49926.6|149
1711480800000|2024-03-26 19:20:00|50008.3|49928.3|50018.3|49938.3|50023.3|49943.3|50008.3|49928.3|40
1711481100000|2024-03-26 19:25:00|50018.2|49938.2|50008.7|49928.7|50018.6|49938.6|50008.6|49928.6|60
1711481400000|2024-03-26 19:30:00|50008.9|49928.9|50018.5|49938.5|50018.5|49938.5|50008.7|49928.7|51
1711481700000|2024-03-26 19:35:00|50017.8|49937.8|50019|49939|50020.6|49940.6|50017.2|49937.2|13
1711482000000|2024-03-26 19:40:00|50018.8|49938.8|50013.6|49933.6|50018.8|49938.8|50013.6|49933.6|53
1711482300000|2024-03-26 19:45:00|50013.9|49933.9|50018.8|49938.8|50028.8|49948.8|50013.9|49933.9|94
1711482600000|2024-03-26 19:50:00|50019.2|49939.2|50018.6|49938.6|50028.6|49948.6|50018.6|49938.6|29
1711482900000|2024-03-26 19:55:00|50018.7|49938.7|50004.1|49924.1|50019.7|49939.7|50003.7|49923.7|81
1711541400000|2024-03-27 12:10:00|50008|49928|50022.7|49942.7|50026.9|49946.9|49987.7|49907.7|237
1711541700000|2024-03-27 12:15:00|50022.3|49942.3|50036.2|49956.2|50044.9|49964.9|50009.4|49929.4|262
1711542000000|2024-03-27 12:20:00|50036.4|49956.4|50020.7|49940.7|50046.2|49966.2|50005.7|49925.7|151
1711542300000|2024-03-27 12:25:00|50021.4|49941.4|50056.4|49976.4|50069.2|49989.2|50015.5|49935.5|201
1711542600000|2024-03-27 12:30:00|50059.6|49979.6|50016.9|49966.9|50059.6|50002.8|50006.5|49946.8|196
1711542900000|2024-03-27 12:35:00|50017.3|49967.3|50043|49993|50062.8|50012.8|50017.3|49967.3|137
1711543200000|2024-03-27 12:40:00|50043.3|49993.3|50043.2|49993.2|50051.1|50001.1|50036.7|49986.7|154
1711543500000|2024-03-27 12:45:00|50043.7|49993.7|50032.7|49982.7|50053.6|50003.6|50027.7|49977.7|144
1711543800000|2024-03-27 12:50:00|50034.1|49984.1|50017.2|49967.2|50038.2|49987.3|50011|49955.4|121
1711544100000|2024-03-27 12:55:00|50014.8|49964.8|50032.5|49982.5|50033.4|49983.4|49986.3|49936.3|162
1711544400000|2024-03-27 13:00:00|50034.1|49984.1|50057.8|50007.8|50072.7|50022.7|50033.1|49983.1|288
1711544700000|2024-03-27 13:05:00|50059.2|50009.2|50077.7|50027.7|50097.7|50047.7|50052.8|50002.8|275
1711545000000|2024-03-27 13:10:00|50077.9|50027.9|50087.5|50037.5|50089|50039|50061.1|50011.1|152
1711545300000|2024-03-27 13:15:00|50086.1|50036.1|50106.9|50056.9|50114.1|50064.1|50081.7|50031.7|136
1711545600000|2024-03-27 13:20:00|50106.1|50056.1|50067.5|50017.5|50109.8|50059.8|50062.7|50012.7|148
1711545900000|2024-03-27 13:25:00|50068.5|50018.5|50068.5|50018.5|50087.4|50037.4|50067.8|50017.8|118
1711546200000|2024-03-27 13:30:00|50069.3|50019.3|50046.8|49996.8|50073.3|50023.3|50032.7|49982.7|106
1711546500000|2024-03-27 13:35:00|50048.9|49998.9|50069|50019|50069.2|50019.2|50044.1|49994.1|144
1711546800000|2024-03-27 13:40:00|50069.2|50019.2|50069.7|50019.7|50075.1|50025.1|50040|49990|111
1711547100000|2024-03-27 13:45:00|50070.2|50020.2|50080.1|50030.1|50088.6|50035.5|50064.6|49999.7|130
1711547400000|2024-03-27 13:50:00|50080.8|50030.8|50040.1|49990.1|50085.1|50035.1|50035.1|49980.6|152
1711547700000|2024-03-27 13:55:00|50043.2|49993.2|50049.9|49999.9|50049.9|49999.9|50025.2|49975.2|129
1711548000000|2024-03-27 14:00:00|50051.3|50001.3|50079.4|50029.4|50089.8|50039.8|50049.9|49999.9|219
1711548300000|2024-03-27 14:05:00|50078|50028|50049.7|49999.7|50079.4|50029.4|50049.7|49999.7|209
1711548600000|2024-03-27 14:10:00|50051.1|50001.1|50030.2|49980.2|50064.4|50014.4|50023.8|49957.6|156
1711548900000|2024-03-27 14:15:00|50031.7|49981.7|50039|49989|50041.5|49991.5|50029.5|49979.5|92
1711549200000|2024-03-27 14:20:00|50038.7|49988.7|50088.4|50008.4|50088.4|50023.7|50038.7|49983.8|171
1711549500000|2024-03-27 14:25:00|50088.7|50008.7|50068.4|50018.4|50089.2|50033.5|50065|49999|167
1711549800000|2024-03-27 14:30:00|50065.5|50015.5|50048.6|49998.6|50080.8|50027.2|50042.3|49992.3|120
1711550100000|2024-03-27 14:35:00|50046.9|49996.9|50043.6|49993.6|50053.3|50003.3|50033.6|49983.6|75
1711550400000|2024-03-27 14:40:00|50042.4|49992.4|49988.8|49938.8|50042.4|49992.4|49978.3|49928.3|197
1711550700000|2024-03-27 14:45:00|49989.1|49939.1|49977.8|49927.8|49990.2|49940.2|49948.2|49898.2|253
1711551000000|2024-03-27 14:50:00|49979.7|49929.7|49982.8|49932.8|50001.7|49951.7|49967.8|49917.8|152
1711551300000|2024-03-27 14:55:00|49983.3|49933.3|50002.1|49952.1|50003.5|49953.5|49982.8|49932.8|127
1711551600000|2024-03-27 15:00:00|50001.4|49951.4|50007.5|49957.5|50017.5|49967.5|50001.4|49951.4|183
1711551900000|2024-03-27 15:05:00|50007.4|49957.4|50012.4|49962.4|50017.2|49967.2|50007.2|49957.2|84
1711552200000|2024-03-27 15:10:00|50010.2|49960.2|50002.3|49952.3|50010.2|49960.2|49992.4|49942.4|88
1711552500000|2024-03-27 15:15:00|50000.8|49950.8|49997.4|49947.4|50004.3|49954.3|49980.5|49930.5|110
1711552800000|2024-03-27 15:20:00|49997.1|49947.1|49992.5|49942.5|49997.6|49947.6|49992.4|49942.4|78
1711553100000|2024-03-27 15:25:00|49992.4|49942.4|49997.1|49947.1|49997.5|49947.5|49987.5|49937.5|91
1711553400000|2024-03-27 15:30:00|49997.3|49947.3|50002.4|49952.4|50007.3|49957.3|49992.5|49942.5|53
1711553700000|2024-03-27 15:35:00|50003.9|49953.9|49993.7|49943.7|50007.3|49957.3|49987.5|49937.5|106
1711554000000|2024-03-27 15:40:00|49993.1|49943.1|49981.7|49931.7|49997.4|49947.4|49972|49922|95
1711554300000|2024-03-27 15:45:00|49981.5|49931.5|49940.7|49890.7|49981.9|49931.9|49939.5|49889.5|217
1711554600000|2024-03-27 15:50:00|49940.5|49890.5|49927.6|49877.6|49942.9|49892.9|49918.4|49868.4|161
1711554900000|2024-03-27 15:55:00|49929.1|49879.1|49940.1|49890.1|49950.1|49900.1|49920.2|49870.2|233
1711555200000|2024-03-27 16:00:00|49941.9|49891.9|49945.5|49895.5|49950.1|49900.1|49930.3|49880.3|275
1711555500000|2024-03-27 16:05:00|49947.3|49897.3|49951.7|49901.7|49967.9|49917.9|49939.2|49889.2|186
1711555800000|2024-03-27 16:10:00|49951.8|49901.8|49954.2|49904.2|49959.2|49909.2|49941.7|49891.7|107
1711556100000|2024-03-27 16:15:00|49954.8|49904.8|49949.5|49899.5|49964.3|49914.3|49944.4|49894.4|155
1711556400000|2024-03-27 16:20:00|49949.4|49899.4|49939.4|49889.4|49956.5|49906.5|49939.4|49889.4|106
1711556700000|2024-03-27 16:25:00|49938.1|49888.1|49960.4|49910.4|49962.5|49912.5|49938.1|49888.1|77
1711557000000|2024-03-27 16:30:00|49960.7|49910.7|49946.1|49896.1|49960.7|49910.7|49940.5|49890.5|108
1711557300000|2024-03-27 16:35:00|49946.3|49896.3|49941.3|49891.3|49958.5|49908.5|49936.3|49886.3|129
1711557600000|2024-03-27 16:40:00|49941.5|49891.5|49965|49885|49966.5|49893.2|49937.8|49871.7|76
1711557900000|2024-03-27 16:45:00|49963.4|49883.4|49966.2|49886.2|49976.4|49896.4|49962|49882|213
1711558200000|2024-03-27 16:50:00|49966.1|49886.1|49960.8|49880.8|49968.2|49888.2|49955.8|49875.8|91
1711558500000|2024-03-27 16:55:00|49961.2|49881.2|49960.8|49880.8|49965.9|49885.9|49955.9|49875.9|90
1711558800000|2024-03-27 17:00:00|49959.5|49879.5|49947.7|49867.7|49971.1|49891.1|49939.4|49859.4|182
1711559100000|2024-03-27 17:05:00|49946.8|49866.8|49961.2|49881.2|49961.2|49881.2|49946|49866|140
1711559400000|2024-03-27 17:10:00|49961|49881|49966.4|49886.4|49976.3|49896.3|49959.2|49879.2|80
1711559700000|2024-03-27 17:15:00|49967.2|49887.2|49961.5|49881.5|49971.3|49891.3|49951.9|49871.9|148
1711560000000|2024-03-27 17:20:00|49963.1|49883.1|49966.2|49886.2|49970.3|49890.3|49957.7|49877.7|89
1711560300000|2024-03-27 17:25:00|49967.6|49887.6|49960.8|49880.8|49971.1|49891.1|49960.8|49880.8|52
1711560600000|2024-03-27 17:30:00|49961.1|49881.1|49961|49881|49965.8|49885.8|49955.9|49875.9|54
1711560900000|2024-03-27 17:35:00|49961.2|49881.2|49966.4|49886.4|49971.4|49891.4|49961.1|49881.1|27
1711561200000|2024-03-27 17:40:00|49966.2|49886.2|49971.3|49891.3|49981.8|49901.8|49962.2|49882.2|173
1711561500000|2024-03-27 17:45:00|49973.6|49893.6|49976.6|49896.6|49981.4|49901.4|49971.4|49891.4|99
1711561800000|2024-03-27 17:50:00|49976.5|49896.5|49966.3|49886.3|49981.3|49901.3|49966|49886|136
1711562100000|2024-03-27 17:55:00|49964.2|49884.2|49961.4|49881.4|49968.4|49888.4|49956.6|49876.6|84
1711562400000|2024-03-27 18:00:00|49963|49883|49987.4|49907.4|49993.9|49913.9|49956.8|49876.8|160
1711562700000|2024-03-27 18:05:00|49989.5|49909.5|49977.6|49897.6|49994.4|49914.4|49977.6|49897.6|88
1711563000000|2024-03-27 18:10:00|49978|49898|49957.6|49877.6|49982.7|49902.7|49957.6|49877.6|107
1711563300000|2024-03-27 18:15:00|49958|49878|49962.9|49882.9|49968|49888|49948.2|49868.2|82
1711563600000|2024-03-27 18:20:00|49961.6|49881.6|49957.2|49877.2|49967.3|49887.3|49957.2|49877.2|165
1711563900000|2024-03-27 18:25:00|49957.6|49877.6|49983.8|49903.8|49987.1|49907.1|49953.1|49873.1|91
1711564200000|2024-03-27 18:30:00|49984|49904|49977.2|49897.2|49987.2|49907.2|49972.1|49892.1|180
1711564500000|2024-03-27 18:35:00|49977.4|49897.4|49982.2|49902.2|49982.3|49902.3|49972.2|49892.2|56
1711564800000|2024-03-27 18:40:00|49981|49901|49977.3|49897.3|49982.3|49902.3|49972.4|49892.4|134
1711565100000|2024-03-27 18:45:00|49979.3|49899.3|49957.3|49877.3|49982.2|49902.2|49957.3|49877.3|174
1711565400000|2024-03-27 18:50:00|49955.7|49875.7|49962.6|49882.6|49967.6|49887.6|49955.1|49875.1|62
1711565700000|2024-03-27 18:55:00|49962|49882|49957.7|49877.7|49962.6|49882.6|49955.1|49875.1|53
1711566000000|2024-03-27 19:00:00|49955.9|49875.9|49947.3|49867.3|49957.7|49877.7|49942.4|49862.4|141
1711566300000|2024-03-27 19:05:00|49947.5|49867.5|49966.8|49886.8|49971.8|49891.8|49947|49867|150
1711566600000|2024-03-27 19:10:00|49967.3|49887.3|49971.6|49891.6|49971.9|49891.9|49961.8|49881.8|177
1711566900000|2024-03-27 19:15:00|49970.3|49890.3|49961.7|49881.7|49971.7|49891.7|49961.7|49881.7|143
1711567200000|2024-03-27 19:20:00|49961.9|49881.9|49962.2|49882.2|49964|49884|49957|49877|35
1711567500000|2024-03-27 19:25:00|49962.4|49882.4|49996.9|49916.9|50003.7|49923.7|49957.3|49877.3|143
1711567800000|2024-03-27 19:30:00|49996.6|49916.6|49992.1|49912.1|50002|49922|49990.9|49910.9|88
1711568100000|2024-03-27 19:35:00|49992|49912|49982.1|49902.1|49992.1|49912.1|49975|49895|91
1711568400000|2024-03-27 19:40:00|49980.5|49900.5|49997.3|49917.3|50003.6|49923.6|49980.5|49900.5|55
1711568700000|2024-03-27 19:45:00|49997|49917|50002.2|49922.2|50012.1|49932.1|49996.9|49916.9|61
1711569000000|2024-03-27 19:50:00|50002.5|49922.5|50002.3|49922.3|50012.2|49932.2|50000.1|49920.1|132
1711569300000|2024-03-27 19:55:00|50003|49923|49997.4|49917.4|50007.3|49927.3|49997.4|49917.4|83
1711627800000|2024-03-28 12:10:00|50120.8|50040.8|50125.8|50045.8|50137.3|50057.3|50115.8|50035.8|201
1711628100000|2024-03-28 12:15:00|50126|50046|50135.6|50055.6|50145.8|50065.8|50115.1|50035.1|157
1711628400000|2024-03-28 12:20:00|50135.8|50055.8|50125.8|50045.8|50146.1|50066.1|50120.8|50040.8|195
1711628700000|2024-03-28 12:25:00|50126|50046|50139|50059|50147.9|50067.9|50120.8|50040.8|112
1711629000000|2024-03-28 12:30:00|50138.8|50058.8|50115.9|50065.9|50159.4|50098.2|50108.9|50034.2|417
1711629300000|2024-03-28 12:35:00|50116|50066|50125.8|50045.8|50135.8|50070.8|50100.8|50035.9|245
1711629600000|2024-03-28 12:40:00|50124.4|50044.4|50157.8|50053.8|50157.8|50055.8|50124.2|50028.7|383
1711629900000|2024-03-28 12:45:00|50157.7|50053.7|50132.8|50028.8|50177.8|50073.8|50127.8|50023.8|295
1711630200000|2024-03-28 12:50:00|50127.8|50023.8|50134.4|50032.3|50149.1|50045.1|50122.8|50018.8|372
1711630500000|2024-03-28 12:55:00|50139.3|50035|50159|50079|50178.9|50098.9|50111.8|50030.3|274
1711630800000|2024-03-28 13:00:00|50160.8|50080.8|50164.6|50084.6|50194.1|50114.1|50135|50055|349
1711631100000|2024-03-28 13:05:00|50169.2|50089.2|50167.6|50087.6|50176.1|50096.1|50154.3|50074.3|227
1711631400000|2024-03-28 13:10:00|50167.7|50087.7|50169.3|50089.3|50172.5|50092.5|50162.3|50082.3|111
1711632900000|2024-03-28 13:35:00|50170.5|50090.5|50125.7|50075.7|50175.3|50107.7|50125.7|50075.7|160
1711633200000|2024-03-28 13:40:00|50126.1|50076.1|50078.4|49998.1|50127.9|50077.9|50046|49993.1|320
1711633500000|2024-03-28 13:45:00|50079.6|49999.4|50050.3|50000.3|50084.3|50026.2|50035.4|49985.4|297
1711633800000|2024-03-28 13:50:00|50050.1|50000.1|50046.8|49996.8|50061.3|50006|50001.3|49951.3|379
1711634100000|2024-03-28 13:55:00|50047.1|49997.1|50061.5|49964.7|50064.2|50007|50028.6|49948.6|246
1711634400000|2024-03-28 14:00:00|50058.8|49964.9|50038.5|49958.5|50067.2|49987.2|50037.2|49957.2|381
1711634700000|2024-03-28 14:05:00|50038.1|49958.1|50029.9|49949.9|50042.6|49962.6|50017.5|49937.5|274
1711635000000|2024-03-28 14:10:00|50030.1|49950.1|50011.2|49931.2|50037|49957|49985.2|49905.2|216
1711635300000|2024-03-28 14:15:00|50009.4|49929.4|50025.2|49945.2|50036.8|49956.8|50002.1|49922.1|183
1711635600000|2024-03-28 14:20:00|50025.6|49945.6|50032.7|49952.7|50046.7|49966.7|50025.6|49945.6|240
1711635900000|2024-03-28 14:25:00|50032.6|49952.6|50063|49983|50067.9|49987.9|50026.5|49946.5|190
1711636200000|2024-03-28 14:30:00|50061.7|49981.7|50066.8|49986.8|50067.3|49987.3|50034.9|49954.9|262
1711636500000|2024-03-28 14:35:00|50065|49985|50047.9|49967.9|50068.7|49988.7|50038.2|49958.2|238
1711636800000|2024-03-28 14:40:00|50048.4|49968.4|50048.3|49968.3|50064.6|49984.6|50043.4|49963.4|216
1711637100000|2024-03-28 14:45:00|50048.2|49968.2|50037.9|49957.9|50052.9|49972.9|50031.6|49951.6|175
1711637400000|2024-03-28 14:50:00|50037.8|49957.8|50083.2|50003.2|50089.4|50009.4|50036.1|49956.1|163
1711637700000|2024-03-28 14:55:00|50082|50002|50087.6|50007.6|50095.5|50015.5|50077.5|49997.5|154
1711638000000|2024-03-28 15:00:00|50087.5|50007.5|50106.4|50026.4|50116.7|50036.7|50087.5|50007.5|294
1711638300000|2024-03-28 15:05:00|50109|50029|50112.6|50032.6|50121.9|50041.9|50088.1|50008.1|253
1711638600000|2024-03-28 15:10:00|50113|50033|50118|50038|50132.8|50052.8|50113|50033|243
1711638900000|2024-03-28 15:15:00|50118.4|50038.4|50118|50038|50139.2|50059.2|50115.3|50035.3|316
1711639200000|2024-03-28 15:20:00|50119.4|50039.4|50127.8|50047.8|50143|50063|50115.2|50035.2|164
1711639500000|2024-03-28 15:25:00|50127.5|50047.5|50143.5|50063.5|50152.7|50072.7|50125.3|50045.3|151
1711639800000|2024-03-28 15:30:00|50144.1|50064.1|50152.9|50072.9|50152.9|50072.9|50137.1|50057.1|146
1711640100000|2024-03-28 15:35:00|50153.2|50073.2|50173|50093|50179.3|50099.3|50149.8|50069.8|141
1711640400000|2024-03-28 15:40:00|50172.1|50092.1|50177.9|50097.9|50182.7|50102.7|50168|50088|244
1711640700000|2024-03-28 15:45:00|50177.6|50097.6|50197.9|50117.9|50212.1|50132.1|50174.9|50094.9|128
1711641000000|2024-03-28 15:50:00|50199.9|50119.9|50228|50148|50228|50148|50198.1|50118.1|142
1711641300000|2024-03-28 15:55:00|50226.7|50146.7|50238.9|50158.9|50248.7|50168.7|50226.7|50146.7|146
1711641600000|2024-03-28 16:00:00|50240.1|50160.1|50208.9|50128.9|50258.9|50178.9|50202.2|50122.2|207
1711641900000|2024-03-28 16:05:00|50209|50129|50229.8|50149.8|50235.8|50155.8|50199.3|50119.3|178
1711642200000|2024-03-28 16:10:00|50226.8|50146.8|50217.1|50137.1|50249.5|50169.5|50212.1|50132.1|118
1711642500000|2024-03-28 16:15:00|50215.7|50135.7|50207.1|50127.1|50231.1|50151.1|50200.2|50120.2|207
1711642800000|2024-03-28 16:20:00|50207.5|50127.5|50197.1|50117.1|50212.1|50132.1|50185.8|50105.8|147
1711643100000|2024-03-28 16:25:00|50197.5|50117.5|50202.1|50122.1|50209.1|50129.1|50197.1|50117.1|121
1711643400000|2024-03-28 16:30:00|50202.3|50122.3|50207.1|50127.1|50226.9|50146.9|50197.1|50117.1|94
1711643700000|2024-03-28 16:35:00|50209.1|50129.1|50187.1|50107.1|50212.5|50132.5|50185.2|50105.2|185
1711644000000|2024-03-28 16:40:00|50186|50106|50198.1|50118.1|50203.3|50123.3|50186|50106|73
1711644300000|2024-03-28 16:45:00|50199.3|50119.3|50184.2|50104.2|50204.3|50124.3|50179.4|50099.4|83
1711644600000|2024-03-28 16:50:00|50185.7|50105.7|50186.8|50106.8|50199.1|50119.1|50184.2|50104.2|66
1711644900000|2024-03-28 16:55:00|50188.6|50108.6|50189.3|50109.3|50199.4|50119.4|50184.3|50104.3|107
1711645200000|2024-03-28 17:00:00|50192|50112|50199.3|50119.3|50204.4|50124.4|50189.3|50109.3|134
1711645500000|2024-03-28 17:05:00|50199.9|50119.9|50199.5|50119.5|50209.4|50129.4|50194.3|50114.3|99
1711645800000|2024-03-28 17:10:00|50199.3|50119.3|50204.1|50124.1|50220.8|50140.8|50198.6|50118.6|109
1711646100000|2024-03-28 17:15:00|50204.3|50124.3|50263.5|50183.5|50263.7|50183.7|50203.9|50123.9|114
1711646400000|2024-03-28 17:20:00|50262.2|50182.2|50238.6|50158.6|50262.2|50182.2|50223.4|50143.4|167
1711646700000|2024-03-28 17:25:00|50238.5|50158.5|50226.9|50146.9|50244.5|50164.5|50225.8|50145.8|87
1711647000000|2024-03-28 17:30:00|50227.4|50147.4|50248.4|50168.4|50258.4|50178.4|50221.3|50141.3|149
1711647300000|2024-03-28 17:35:00|50248.3|50168.3|50249|50169|50263.4|50183.4|50243.4|50163.4|117
1711647600000|2024-03-28 17:40:00|50249.2|50169.2|50233.7|50153.7|50258.4|50178.4|50233.7|50153.7|73
1711647900000|2024-03-28 17:45:00|50232.3|50152.3|50233.6|50153.6|50243.6|50163.6|50228.7|50148.7|83
1711648200000|2024-03-28 17:50:00|50233.8|50153.8|50253.5|50173.5|50258.5|50178.5|50228.6|50148.6|73
1711648500000|2024-03-28 17:55:00|50253.3|50173.3|50278.6|50198.6|50278.6|50198.6|50243.4|50163.4|152
1711648800000|2024-03-28 18:00:00|50279.9|50199.9|50273|50193|50280.4|50200.4|50256.7|50176.7|93
1711649100000|2024-03-28 18:05:00|50272.8|50192.8|50242.9|50162.9|50272.8|50192.8|50241.5|50161.5|96
1711649400000|2024-03-28 18:10:00|50244.5|50164.5|50245.8|50165.8|50258.1|50178.1|50233.1|50153.1|108
1711649700000|2024-03-28 18:15:00|50246.1|50166.1|50247.1|50167.1|50248.5|50168.5|50238.4|50158.4|138
1711650000000|2024-03-28 18:20:00|50247.5|50167.5|50252.2|50172.2|50253|50173|50242.7|50162.7|73
1711650300000|2024-03-28 18:25:00|50250.4|50170.4|50246.2|50166.2|50257|50177|50243|50163|104
1711650600000|2024-03-28 18:30:00|50247.2|50167.2|50256.1|50176.1|50259.4|50179.4|50246.4|50166.4|100
1711650900000|2024-03-28 18:35:00|50255|50175|50255.9|50175.9|50265.9|50185.9|50246|50166|66
1711651200000|2024-03-28 18:40:00|50255.8|50175.8|50258.8|50178.8|50266.9|50186.9|50251.5|50171.5|113
1711651500000|2024-03-28 18:45:00|50258|50178|50257.6|50177.6|50264.3|50184.3|50255.5|50175.5|94
1711651800000|2024-03-28 18:50:00|50258|50178|50278.3|50198.3|50283.1|50203.1|50258|50178|68
1711652100000|2024-03-28 18:55:00|50274.6|50194.6|50278.5|50198.5|50288.4|50208.4|50263.4|50183.4|84
1711652400000|2024-03-28 19:00:00|50278.7|50198.7|50273.7|50193.7|50280.7|50200.7|50263.6|50183.6|143
1711652700000|2024-03-28 19:05:00|50274.3|50194.3|50253.5|50173.5|50278.6|50198.6|50253.5|50173.5|139
1711653000000|2024-03-28 19:10:00|50255.6|50175.6|50263.2|50183.2|50265.1|50185.1|50253.3|50173.3|78
1711653300000|2024-03-28 19:15:00|50263.5|50183.5|50263.1|50183.1|50268.1|50188.1|50262.9|50182.9|80
1711653600000|2024-03-28 19:20:00|50265.1|50185.1|50282.9|50202.9|50289.5|50209.5|50265.1|50185.1|78
1711653900000|2024-03-28 19:25:00|50283.4|50203.4|50292.2|50212.2|50297.1|50217.1|50282.9|50202.9|78
1711654200000|2024-03-28 19:30:00|50291|50211|50312.6|50232.6|50314.2|50234.2|50285.7|50205.7|106
1711654500000|2024-03-28 19:35:00|50312.4|50232.4|50312.3|50232.3|50317.5|50237.5|50307.3|50227.3|121
1711654800000|2024-03-28 19:40:00|50310.9|50230.9|50336.5|50256.5|50352|50272|50307.2|50227.2|133
1711655100000|2024-03-28 19:45:00|50335.1|50255.1|50332.9|50252.9|50366.7|50286.7|50324.9|50244.9|236
1711655400000|2024-03-28 19:50:00|50333|50253|50325.6|50245.6|50345.7|50265.7|50321|50241|124
1711655700000|2024-03-28 19:55:00|50327.2|50247.2|50340.4|50260.4|50341.8|50261.8|50325.4|50245.4|135
1711714200000|2024-03-29 12:10:00|50334.3|50238.6|50334.3|50238.6|50334.3|50238.6|50334.3|50238.6|1
1711972800000|2024-04-01 12:00:00|50312|50232|50357.5|50277.5|50377.5|50297.5|50287.5|50207.5|339
1711973100000|2024-04-01 12:05:00|50358|50278|50398.2|50348.2|50410.7|50360.7|50312.5|50262.5|452
1711973400000|2024-04-01 12:10:00|50397|50347|50423.5|50373.5|50423.6|50373.6|50383.5|50333.5|202
1711973700000|2024-04-01 12:15:00|50423.3|50373.3|50401.6|50351.6|50428.5|50378.5|50401.4|50351.4|223
1711974000000|2024-04-01 12:20:00|50403|50353|50427.4|50377.4|50451.5|50401.5|50399.1|50349.1|201
1711974300000|2024-04-01 12:25:00|50428.6|50378.6|50488.5|50438.5|50493.5|50443.5|50428.6|50378.6|231
1711974600000|2024-04-01 12:30:00|50488.3|50438.3|50516.3|50466.3|50528.5|50478.5|50483.5|50433.5|202
1711974900000|2024-04-01 12:35:00|50516.6|50466.6|50507.5|50457.5|50521.3|50471.3|50491.4|50441.4|209
1711975200000|2024-04-01 12:40:00|50507.2|50457.2|50521.1|50471.1|50526.1|50476.1|50501.7|50451.7|139
1711975500000|2024-04-01 12:45:00|50516.1|50466.1|50552.1|50502.1|50554.3|50504.3|50516.1|50466.1|232
1711975800000|2024-04-01 12:50:00|50553.7|50503.7|50596.2|50546.2|50601.4|50551.4|50533.3|50483.3|190
1711976100000|2024-04-01 12:55:00|50596.4|50546.4|50559.5|50509.5|50609|50559|50556.9|50506.9|267
1711976400000|2024-04-01 13:00:00|50561|50511|50534.9|50484.9|50576.7|50526.7|50514.8|50464.8|280
1711976700000|2024-04-01 13:05:00|50535.7|50485.7|50488.1|50438.1|50535.7|50485.7|50479|50429|222
1711977000000|2024-04-01 13:10:00|50488.2|50438.2|50533.6|50483.6|50533.7|50483.7|50474.5|50424.5|164
1711977300000|2024-04-01 13:15:00|50535.2|50485.2|50507.9|50457.9|50548.4|50498.4|50497.9|50447.9|168
1711977600000|2024-04-01 13:20:00|50507.7|50457.7|50528.1|50478.1|50533|50483|50503|50453|146
1711977900000|2024-04-01 13:25:00|50527.9|50477.9|50537.9|50487.9|50538|50488|50508.1|50458.1|155
1711978200000|2024-04-01 13:30:00|50537.6|50487.6|50557.3|50507.3|50597|50547|50532.9|50482.9|260
1711978500000|2024-04-01 13:35:00|50557.2|50507.2|50587.3|50537.3|50589.6|50539.6|50557|50507|306
1711978800000|2024-04-01 13:40:00|50587.5|50537.5|50585.8|50535.8|50599.6|50549.6|50584.4|50534.4|205
1711979100000|2024-04-01 13:45:00|50583.5|50533.5|50628.6|50578.6|50657.9|50607.9|50577.1|50527.1|338
1711979400000|2024-04-01 13:50:00|50629|50579|50605.1|50555.1|50635.2|50585.2|50595|50545|281
1711979700000|2024-04-01 13:55:00|50605.2|50555.2|50583|50533|50620.1|50570.1|50582|50532|236
1711980000000|2024-04-01 14:00:00|50620|50540|50694.8|50644.8|50704.6|50654.6|50620|50540|639
1711980300000|2024-04-01 14:05:00|50697.3|50647.3|50664.9|50614.9|50699.1|50649.1|50654.9|50604.9|412
1711980600000|2024-04-01 14:10:00|50666.3|50616.3|50656.5|50606.5|50679.4|50629.4|50649.4|50599.4|351
1711980900000|2024-04-01 14:15:00|50645|50595|50629.6|50579.6|50645|50595|50615.1|50565.1|254
1711981200000|2024-04-01 14:20:00|50629.5|50579.5|50634.9|50584.9|50642.3|50592.3|50624.9|50574.9|212
1711981500000|2024-04-01 14:25:00|50644.7|50594.7|50659.6|50609.6|50659.6|50609.6|50644.7|50594.7|21
1711981800000|2024-04-01 14:30:00|50660.9|50610.9|50649.4|50599.4|50660.9|50610.9|50619.4|50569.4|237
1711982100000|2024-04-01 14:35:00|50647.7|50597.7|50669.6|50619.6|50676.1|50626.1|50644.8|50594.8|190
1711982400000|2024-04-01 14:40:00|50669.5|50619.5|50734.9|50684.9|50735.5|50685.5|50669.5|50619.5|282
1711982700000|2024-04-01 14:45:00|50734.6|50684.6|50705.1|50655.1|50734.6|50684.6|50705.1|50655.1|194
1711983000000|2024-04-01 14:50:00|50705.6|50655.6|50704.9|50654.9|50723|50673|50703.1|50653.1|114
1711983300000|2024-04-01 14:55:00|50705.4|50655.4|50709.6|50659.6|50709.9|50659.9|50699.6|50649.6|97
1711983600000|2024-04-01 15:00:00|50707.4|50657.4|50709.5|50659.5|50720|50670|50699.4|50649.4|247
1711983900000|2024-04-01 15:05:00|50710.9|50660.9|50740.8|50690.8|50759.9|50709.9|50710.9|50660.9|167
1711984200000|2024-04-01 15:10:00|50740.2|50690.2|50728.5|50678.5|50748.5|50698.5|50728.5|50678.5|133
1711984500000|2024-04-01 15:15:00|50730|50680|50738.5|50688.5|50748.5|50698.5|50730|50680|193
1711984800000|2024-04-01 15:20:00|50737.2|50687.2|50743.7|50693.7|50745.2|50695.2|50733.5|50683.5|126
1711985100000|2024-04-01 15:25:00|50743.6|50693.6|50778.5|50728.5|50784.9|50734.9|50738.6|50688.6|124
1711985400000|2024-04-01 15:30:00|50780.2|50730.2|50808.5|50758.5|50823.5|50773.5|50773.5|50723.5|137
1711985700000|2024-04-01 15:35:00|50808.7|50758.7|50843.5|50793.5|50853.8|50803.8|50807.2|50757.2|170
1711986000000|2024-04-01 15:40:00|50844.2|50794.2|50863.5|50813.5|50868.5|50818.5|50833.5|50783.5|187
1711986300000|2024-04-01 15:45:00|50862.9|50812.9|50853.5|50803.5|50879.1|50829.1|50853.5|50803.5|239
1711986600000|2024-04-01 15:50:00|50853.8|50803.8|50848.5|50798.5|50861.3|50811.3|50838.5|50788.5|77
1711986900000|2024-04-01 15:55:00|50848.4|50798.4|50850.2|50800.2|50851.6|50801.6|50838.5|50788.5|61
1711987200000|2024-04-01 16:00:00|50851.6|50801.6|50833.4|50783.4|50860.1|50810.1|50830.1|50780.1|111
1711987500000|2024-04-01 16:05:00|50835.5|50785.5|50835.3|50785.3|50835.5|50785.5|50823.6|50773.6|97
1711987800000|2024-04-01 16:10:00|50837.2|50787.2|50823.5|50773.5|50849.7|50799.7|50819.8|50769.8|150
1711988100000|2024-04-01 16:15:00|50819.6|50769.6|50812.9|50762.9|50824.8|50774.8|50804.9|50754.9|206
1711988400000|2024-04-01 16:20:00|50813|50763|50814.4|50764.4|50814.9|50764.9|50799.5|50749.5|161
1711988700000|2024-04-01 16:25:00|50814.9|50764.9|50814.8|50764.8|50819.9|50769.9|50805|50755|105
1711989000000|2024-04-01 16:30:00|50814.6|50764.6|50794.9|50744.9|50814.9|50764.9|50784.9|50734.9|196
1711989300000|2024-04-01 16:35:00|50793.6|50743.6|50781.4|50731.4|50794.9|50744.9|50779.4|50729.4|116
1711989600000|2024-04-01 16:40:00|50781.2|50731.2|50784.3|50734.3|50794.2|50744.2|50774.3|50724.3|108
1711989900000|2024-04-01 16:45:00|50784.6|50734.6|50794.2|50744.2|50797.2|50747.2|50784.2|50734.2|105
1711990200000|2024-04-01 16:50:00|50793.9|50743.9|50799.2|50749.2|50801.1|50751.1|50784.2|50734.2|85
1711990500000|2024-04-01 16:55:00|50799.7|50749.7|50804.5|50754.5|50816.3|50766.3|50799.7|50749.7|141
1711990800000|2024-04-01 17:00:00|50805.1|50755.1|50784.5|50734.5|50812.7|50762.7|50784.5|50734.5|120
1711991100000|2024-04-01 17:05:00|50782.9|50732.9|50784.3|50734.3|50784.5|50734.5|50776.6|50726.6|37
1711991400000|2024-04-01 17:10:00|50783.7|50733.7|50773.5|50723.5|50783.7|50733.7|50766.6|50716.6|67
1711991700000|2024-04-01 17:15:00|50773.8|50723.8|50769.3|50719.3|50774.2|50724.2|50767.3|50717.3|59
1711992000000|2024-04-01 17:20:00|50769.5|50719.5|50769.5|50719.5|50805.7|50755.7|50759.5|50709.5|142
1711992300000|2024-04-01 17:25:00|50769.7|50719.7|50774.9|50724.9|50779.7|50729.7|50769.4|50719.4|64
1711992600000|2024-04-01 17:30:00|50776.5|50726.5|50779.7|50729.7|50781.2|50731.2|50770.3|50720.3|76
1711992900000|2024-04-01 17:35:00|50778.5|50728.5|50759.6|50709.6|50779.7|50729.7|50758.3|50708.3|68
1711993200000|2024-04-01 17:40:00|50758.3|50708.3|50739.5|50689.5|50759.6|50709.6|50729.8|50679.8|107
1711993500000|2024-04-01 17:45:00|50738.2|50688.2|50749.2|50699.2|50754.2|50704.2|50729.5|50679.5|70
1711993800000|2024-04-01 17:50:00|50747.5|50697.5|50738.9|50688.9|50749.2|50699.2|50733.9|50683.9|130
1711994100000|2024-04-01 17:55:00|50739.1|50689.1|50748.8|50698.8|50748.8|50698.8|50733.8|50683.8|104
1711994400000|2024-04-01 18:00:00|50750.1|50700.1|50744.1|50694.1|50750.1|50700.1|50743.9|50693.9|58
1711994700000|2024-04-01 18:05:00|50744.5|50694.5|50739.6|50689.6|50749.2|50699.2|50734.5|50684.5|77
1711995000000|2024-04-01 18:10:00|50738.2|50688.2|50722.5|50672.5|50739.8|50689.8|50721.2|50671.2|74
1711995300000|2024-04-01 18:15:00|50720.9|50670.9|50714|50664|50728.7|50678.7|50713|50663|98
1711995600000|2024-04-01 18:20:00|50713.7|50663.7|50723.9|50673.9|50723.9|50673.9|50708.9|50658.9|80
1711995900000|2024-04-01 18:25:00|50722.7|50672.7|50754.2|50704.2|50756|50706|50722.6|50672.6|69
1711996200000|2024-04-01 18:30:00|50755.6|50705.6|50789.2|50739.2|50794.7|50744.7|50755.6|50705.6|175
1711996500000|2024-04-01 18:35:00|50789.4|50739.4|50804.4|50754.4|50829.4|50779.4|50789.4|50739.4|158
1711996800000|2024-04-01 18:40:00|50804|50754|50808.7|50758.7|50818.9|50768.9|50803.8|50753.8|150
1711997100000|2024-04-01 18:45:00|50806.5|50756.5|50808.8|50758.8|50813.9|50763.9|50798.8|50748.8|36
1711997400000|2024-04-01 18:50:00|50807.1|50757.1|50829.6|50779.6|50830.3|50780.3|50804.3|50754.3|117
1711997700000|2024-04-01 18:55:00|50827.7|50777.7|50854.1|50804.1|50864.5|50814.5|50825|50775|199
1712056200000|2024-04-02 11:10:00|50741.2|50661.2|50741.2|50661.2|50741.2|50661.2|50741.2|50661.2|1
1712059200000|2024-04-02 12:00:00|50417|50337|50549.5|50469.5|50565|50485|50410|50330|296
1712059500000|2024-04-02 12:05:00|50549|50469|50520|50440|50550|50475.5|50485.5|50435.5|143
1712059800000|2024-04-02 12:10:00|50513|50433|50500.5|50420.5|50515|50450.5|50469.5|50400|164
1712060100000|2024-04-02 12:15:00|50499.5|50419.5|50549.5|50499.5|50574|50509.5|50494.5|50414.5|176
1712060400000|2024-04-02 12:20:00|50567|50487|50574.5|50524.5|50601|50534.5|50548.5|50477.5|141
1712060700000|2024-04-02 12:25:00|50573.5|50523.5|50569.5|50519.5|50594|50529.5|50552.5|50486.4|109
1712061000000|2024-04-02 12:30:00|50567.5|50517.5|50649|50599|50649|50599|50555.1|50505.1|347
1712061300000|2024-04-02 12:35:00|50651.9|50601.9|50600.8|50550.8|50651.9|50601.9|50596|50546|306
1712061600000|2024-04-02 12:40:00|50601.2|50551.2|50625.5|50575.5|50632|50582|50590.5|50540.5|339
1712061900000|2024-04-02 12:45:00|50625.7|50575.7|50635.8|50585.8|50670.9|50620.9|50620.5|50570.5|330
1712062200000|2024-04-02 12:50:00|50640.1|50590.1|50645.8|50595.8|50665.4|50615.4|50635.5|50585.5|324
1712062500000|2024-04-02 12:55:00|50645.6|50595.6|50656|50606|50656|50606|50600.8|50550.8|267
1712062800000|2024-04-02 13:00:00|50655|50605|50660.2|50610.2|50661.3|50611.3|50630.9|50580.9|196
1712063100000|2024-04-02 13:05:00|50660.3|50610.3|50677|50627|50677|50627|50645.4|50595.4|191
1712063400000|2024-04-02 13:10:00|50674|50624|50655.9|50605.9|50682.4|50632.4|50639.4|50589.4|153
1712063700000|2024-04-02 13:15:00|50655.8|50605.8|50675.9|50625.9|50696.2|50646.2|50646|50596|239
1712064000000|2024-04-02 13:20:00|50676.3|50626.3|50695.1|50645.1|50696.5|50646.5|50670.8|50620.8|217
1712064300000|2024-04-02 13:25:00|50695|50645|50675.4|50625.4|50695.2|50645.2|50673.6|50623.6|102
1712064600000|2024-04-02 13:30:00|50675.7|50625.7|50681.2|50631.2|50686.4|50636.4|50640.3|50590.3|275
1712064900000|2024-04-02 13:35:00|50681.4|50631.4|50645.8|50595.8|50690|50640|50639.6|50589.6|256
1712065200000|2024-04-02 13:40:00|50646|50596|50667.1|50617.1|50677.2|50627.2|50641.3|50591.3|284
1712065500000|2024-04-02 13:45:00|50667.2|50617.2|50656.3|50606.3|50673.1|50623.1|50635.8|50585.8|202
1712065800000|2024-04-02 13:50:00|50657.3|50607.3|50640.8|50590.8|50657.4|50607.4|50615.9|50565.9|236
1712066100000|2024-04-02 13:55:00|50640|50590|50616|50536|50640|50590|50581|50528|360
1712066400000|2024-04-02 14:00:00|50614|50534|50535|50485|50654|50580|50490.5|50440.5|673
1712066700000|2024-04-02 14:05:00|50535.4|50485.4|50595.7|50545.7|50599.2|50549.2|50525.4|50475.4|438
1712067000000|2024-04-02 14:10:00|50596|50546|50626.2|50576.2|50641.9|50591.9|50591.5|50541.5|329
1712067300000|2024-04-02 14:15:00|50626.1|50576.1|50620.4|50570.4|50641.8|50591.8|50615.9|50565.9|326
1712067600000|2024-04-02 14:20:00|50620.6|50570.6|50581|50531|50630.3|50580.3|50571|50521|249
1712067900000|2024-04-02 14:25:00|50580.8|50530.8|50586.7|50536.7|50606.2|50556.2|50556|50506|325
1712068200000|2024-04-02 14:30:00|50586.4|50536.4|50622.4|50572.4|50631.9|50581.9|50580.9|50530.9|302
1712068500000|2024-04-02 14:35:00|50622|50572|50625|50575|50626.6|50576.6|50600.1|50550.1|304
1712068800000|2024-04-02 14:40:00|50623|50573|50650.8|50600.8|50657.6|50607.6|50620.7|50570.7|266
1712069100000|2024-04-02 14:45:00|50650|50600|50725.8|50675.8|50736|50686|50650|50600|270
1712069400000|2024-04-02 14:50:00|50727.1|50677.1|50737|50687|50768.3|50718.3|50720.8|50670.8|279
1712069700000|2024-04-02 14:55:00|50737.4|50687.4|50660.1|50610.1|50746.8|50696.8|50644.5|50594.5|255
1712070000000|2024-04-02 15:00:00|50660.2|50610.2|50644.5|50594.5|50675.7|50625.7|50634.6|50580|255
1712070300000|2024-04-02 15:05:00|50644.6|50594.6|50609.1|50559.1|50649.6|50599.6|50579.5|50516.7|232
1712070600000|2024-04-02 15:10:00|50609.5|50559.5|50617.7|50567.7|50630.2|50574.5|50586.9|50536.9|266
1712070900000|2024-04-02 15:15:00|50617.5|50567.5|50649.9|50599.9|50649.9|50599.9|50607.1|50557.1|201
1712071200000|2024-04-02 15:20:00|50650|50600|50657.2|50607.2|50657.7|50607.7|50635.6|50585.6|215
1712071500000|2024-04-02 15:25:00|50657.1|50607.1|50665.8|50615.8|50673.3|50623.3|50652.5|50602.5|87
1712071800000|2024-04-02 15:30:00|50668.1|50618.1|50695.2|50645.2|50695.4|50645.4|50666.3|50616.3|213
1712072100000|2024-04-02 15:35:00|50694.5|50644.5|50695.3|50645.3|50715|50665|50680.2|50630.2|171
1712072400000|2024-04-02 15:40:00|50690.6|50640.6|50697.4|50647.4|50705.8|50655.8|50685.8|50635.8|155
1712072700000|2024-04-02 15:45:00|50697.5|50647.5|50705.8|50655.8|50720.8|50670.8|50695.8|50645.8|161
1712073000000|2024-04-02 15:50:00|50705.7|50655.7|50685.8|50635.8|50710.8|50660.8|50683.7|50633.7|162
1712073300000|2024-04-02 15:55:00|50686|50636|50690.8|50640.8|50700.8|50650.8|50670.9|50620.9|173
1712073600000|2024-04-02 16:00:00|50691.1|50641.1|50650.8|50600.8|50691.1|50641.1|50645.8|50595.8|210
1712073900000|2024-04-02 16:05:00|50651.8|50601.8|50665.8|50615.8|50674.4|50624.4|50650.8|50600.8|233
1712074200000|2024-04-02 16:10:00|50665.7|50615.7|50671|50621|50686.1|50636.1|50655.8|50605.8|101
1712074500000|2024-04-02 16:15:00|50671.3|50621.3|50685.8|50635.8|50685.8|50635.8|50660.8|50610.8|158
1712074800000|2024-04-02 16:20:00|50687.2|50637.2|50677.7|50627.7|50687.7|50637.7|50671.4|50621.4|70
1712075100000|2024-04-02 16:25:00|50675.9|50625.9|50682.3|50632.3|50682.7|50632.7|50668.1|50618.1|109
1712075400000|2024-04-02 16:30:00|50683.6|50633.6|50672|50622|50692|50642|50667.2|50617.2|131
1712075700000|2024-04-02 16:35:00|50672.5|50622.5|50692|50642|50710.4|50660.4|50671.9|50621.9|176
1712076000000|2024-04-02 16:40:00|50691.8|50641.8|50677.1|50627.1|50691.9|50641.9|50675.6|50625.6|155
1712076300000|2024-04-02 16:45:00|50679|50629|50682|50632|50687.3|50637.3|50675.8|50625.8|116
1712076600000|2024-04-02 16:50:00|50683.6|50633.6|50697|50647|50706.9|50656.9|50683.6|50633.6|153
1712076900000|2024-04-02 16:55:00|50697.5|50647.5|50697.3|50647.3|50702.4|50652.4|50692.3|50642.3|49
1712077200000|2024-04-02 17:00:00|50697.1|50647.1|50712.2|50662.2|50722.2|50672.2|50696.4|50646.4|96
1712077500000|2024-04-02 17:05:00|50712.9|50662.9|50762.6|50712.6|50772.4|50722.4|50712.3|50662.3|223
1712077800000|2024-04-02 17:10:00|50762.8|50712.8|50742.6|50692.6|50782.7|50732.7|50737.6|50687.6|250
1712078100000|2024-04-02 17:15:00|50742.7|50692.7|50742.7|50692.7|50749.2|50699.2|50732.9|50682.9|133
1712078400000|2024-04-02 17:20:00|50742.6|50692.6|50734.4|50684.4|50747.9|50697.9|50733|50683|137
1712078700000|2024-04-02 17:25:00|50736.2|50686.2|50718.1|50668.1|50736.2|50686.2|50710.1|50660.1|75
1712079000000|2024-04-02 17:30:00|50718.6|50668.6|50737.8|50687.8|50742.9|50692.9|50718.1|50668.1|150
1712079300000|2024-04-02 17:35:00|50738.1|50688.1|50782.7|50732.7|50789.5|50739.5|50737.8|50687.8|115
1712079600000|2024-04-02 17:40:00|50782.9|50732.9|50747.5|50697.5|50785.9|50735.9|50720.8|50670.8|160
1712079900000|2024-04-02 17:45:00|50747.9|50697.9|50718.2|50668.2|50752.7|50702.7|50718.2|50668.2|119
1712080200000|2024-04-02 17:50:00|50717.6|50667.6|50712.8|50662.8|50732.4|50682.4|50707.8|50657.8|126
1712080500000|2024-04-02 17:55:00|50713.1|50663.1|50727.4|50677.4|50732.4|50682.4|50712.4|50662.4|141
1712080800000|2024-04-02 18:00:00|50728.8|50678.8|50727.3|50677.3|50729.2|50679.2|50717.3|50667.3|87
1712081100000|2024-04-02 18:05:00|50726.9|50676.9|50742.2|50692.2|50757.1|50707.1|50722.4|50672.4|186
1712081400000|2024-04-02 18:10:00|50742|50692|50702.6|50652.6|50742.1|50692.1|50702.6|50652.6|89
1712081700000|2024-04-02 18:15:00|50702.3|50652.3|50708|50658|50713.1|50663.1|50702.3|50652.3|97
1712082000000|2024-04-02 18:20:00|50706.3|50656.3|50697.8|50647.8|50706.3|50656.3|50682.8|50632.8|106
1712082300000|2024-04-02 18:25:00|50699.2|50649.2|50703|50653|50712.8|50662.8|50697.8|50647.8|94
1712082600000|2024-04-02 18:30:00|50703.3|50653.3|50712.8|50662.8|50717.7|50667.7|50702.9|50652.9|72
1712082900000|2024-04-02 18:35:00|50712.6|50662.6|50737.8|50687.8|50738.5|50688.5|50707.9|50657.9|125
1712083200000|2024-04-02 18:40:00|50737.5|50687.5|50752.4|50702.4|50759.1|50709.1|50717.9|50667.9|149
1712083500000|2024-04-02 18:45:00|50751.1|50701.1|50747.6|50697.6|50759.4|50709.4|50747.6|50697.6|127
1712083800000|2024-04-02 18:50:00|50748|50698|50743|50693|50758.9|50708.9|50737.8|50687.8|118
1712084100000|2024-04-02 18:55:00|50743.6|50693.6|50754.6|50704.6|50757.6|50707.6|50743.6|50693.6|96
1712142600000|2024-04-03 11:10:00|50765.9|50673.4|50765.9|50673.4|50765.9|50673.4|50765.9|50673.4|1
1712145600000|2024-04-03 12:00:00|50966.5|50886.5|50886|50806|50996.5|50916.5|50886|50806|195
1712145900000|2024-04-03 12:05:00|50891|50811|50876.5|50796.5|50906|50836.5|50856|50781.5|150
1712146200000|2024-04-03 12:10:00|50871.5|50791.5|50846.5|50796.5|50891.5|50826.5|50846.5|50784.5|124
1712146500000|2024-04-03 12:15:00|50851.5|50801.5|50876|50796|50926|50854|50841|50776|269
1712146800000|2024-04-03 12:20:00|50861.5|50811.5|50961|50881|50961.5|50901.5|50852|50802|205
1712147100000|2024-04-03 12:25:00|50958.1|50878.1|50971|50891|50971|50916.5|50936.5|50876|211
1712147400000|2024-04-03 12:30:00|50966|50886|50921|50871|50966.2|50916|50911.2|50861.2|221
1712147700000|2024-04-03 12:35:00|50920.9|50870.9|50926.1|50876.1|50946.4|50896.4|50910.6|50860.6|191
1712148000000|2024-04-03 12:40:00|50924.6|50874.6|50926.3|50876.3|50941.3|50891.3|50906.5|50856.5|180
1712148300000|2024-04-03 12:45:00|50926.1|50876.1|50926.6|50876.6|50941.5|50891.5|50886.3|50836.3|187
1712148600000|2024-04-03 12:50:00|50926.7|50876.7|50933|50883|50941.7|50891.7|50916.8|50866.8|244
1712148900000|2024-04-03 12:55:00|50932.8|50882.8|50917.2|50867.2|50934.4|50884.4|50911.8|50861.8|240
1712149200000|2024-04-03 13:00:00|50916.8|50866.8|50872.3|50822.3|50921.5|50871.5|50832.4|50782.4|357
1712149500000|2024-04-03 13:05:00|50872.2|50822.2|50887.1|50837.1|50898.5|50848.5|50867.6|50817.6|261
1712149800000|2024-04-03 13:10:00|50888.7|50838.7|50917.1|50867.1|50935.8|50885.8|50888.7|50838.7|303
1712150100000|2024-04-03 13:15:00|50916.9|50866.9|50902.6|50852.6|50932.6|50882.6|50901.8|50851.8|257
1712150400000|2024-04-03 13:20:00|50902.7|50852.7|50922.5|50872.5|50936.8|50886.8|50902.7|50852.7|208
1712150700000|2024-04-03 13:25:00|50922.6|50872.6|50921.5|50871.5|50936.8|50886.8|50916.5|50866.5|202
1712151000000|2024-04-03 13:30:00|50921.6|50871.6|50937.6|50887.6|50952.5|50902.5|50911.7|50861.7|279
1712151300000|2024-04-03 13:35:00|50937.7|50887.7|50952.4|50902.4|50963.6|50913.6|50927.4|50877.4|267
1712151600000|2024-04-03 13:40:00|50953.2|50903.2|51007|50927|51007|50935|50942.8|50892.8|308
1712151900000|2024-04-03 13:45:00|50991.5|50941.5|51053|51003|51058.6|51008.6|50981.8|50921|398
1712152200000|2024-04-03 13:50:00|51051.6|51001.6|51037.5|50987.5|51053|51003|51012.6|50962.6|180
1712152500000|2024-04-03 13:55:00|51038|50988|51050|50970|51067.5|51017.5|51027|50969.1|276
1712152800000|2024-04-03 14:00:00|51015.2|50965.2|51017|50937|51022.2|50972.2|50946.2|50874.2|637
1712153100000|2024-04-03 14:05:00|51014.9|50934.9|51027.5|50977.5|51042.5|50992.5|50981.9|50931.9|261
1712153400000|2024-04-03 14:10:00|51032.5|50982.5|50977.5|50927.5|51077.5|51012.5|50971.9|50921.9|262
1712153700000|2024-04-03 14:15:00|50976.7|50926.7|50967.5|50917.5|50983.6|50933.6|50957.5|50907.5|269
1712154000000|2024-04-03 14:20:00|50962.5|50912.5|50972.5|50922.5|50982.5|50932.5|50947.5|50897.5|181
1712154300000|2024-04-03 14:25:00|50972.7|50922.7|50992.5|50942.5|50992.5|50942.5|50967.5|50917.5|193
1712154600000|2024-04-03 14:30:00|50987.6|50937.6|50937.5|50887.5|50987.6|50937.6|50927|50877|263
1712154900000|2024-04-03 14:35:00|50938.4|50888.4|50952.7|50902.7|50968|50918|50934|50884|199
1712155200000|2024-04-03 14:40:00|50952.5|50902.5|50892.2|50842.2|50958.7|50908.7|50888.9|50838.9|281
1712155500000|2024-04-03 14:45:00|50896.9|50846.9|50907.5|50857.5|50918.6|50868.6|50891.1|50841.1|277
1712155800000|2024-04-03 14:50:00|50907.7|50857.7|50922.9|50872.9|50937.5|50887.5|50902.5|50852.5|198
1712156100000|2024-04-03 14:55:00|50923.1|50873.1|50932.5|50882.5|50947.5|50897.5|50912.4|50862.4|194
1712156400000|2024-04-03 15:00:00|50932.7|50882.7|50932.7|50882.7|50958.2|50908.2|50932.5|50882.5|265
1712156700000|2024-04-03 15:05:00|50932.5|50882.5|50912.5|50862.5|50932.8|50882.8|50887.9|50837.9|200
1712157000000|2024-04-03 15:10:00|50907.9|50857.9|50912.4|50862.4|50923.2|50873.2|50902.9|50852.9|146
1712157300000|2024-04-03 15:15:00|50912.7|50862.7|50917.5|50867.5|50922.9|50872.9|50907.9|50857.9|178
1712157600000|2024-04-03 15:20:00|50913.2|50863.2|50882.5|50832.5|50922.7|50872.7|50882.5|50832.5|161
1712157900000|2024-04-03 15:25:00|50882.9|50832.9|50882.5|50832.5|50887.8|50837.8|50872.5|50822.5|159
1712158200000|2024-04-03 15:30:00|50882.6|50832.6|50857.3|50807.3|50882.7|50832.7|50852.8|50802.8|130
1712158500000|2024-04-03 15:35:00|50852.1|50802.1|50836.1|50786.1|50852.1|50802.1|50832|50782|104
1712158800000|2024-04-03 15:40:00|50835.2|50785.2|50746.8|50696.8|50835.2|50785.2|50740.6|50690.6|337
1712159100000|2024-04-03 15:45:00|50751.6|50701.6|50777|50727|50781.3|50731.3|50746.7|50696.7|213
1712159400000|2024-04-03 15:50:00|50776.6|50726.6|50771.9|50721.9|50781.5|50731.5|50756.5|50706.5|115
1712159700000|2024-04-03 15:55:00|50771.7|50721.7|50786.5|50736.5|50791.6|50741.6|50766.3|50716.3|80
1712160000000|2024-04-03 16:00:00|50781.4|50731.4|50766.8|50716.8|50796.4|50746.4|50766.8|50716.8|209
1712160300000|2024-04-03 16:05:00|50766.9|50716.9|50761.2|50711.2|50776.5|50726.5|50756|50706|155
1712160600000|2024-04-03 16:10:00|50761|50711|50790.5|50740.5|50799.5|50749.5|50735.9|50685.9|488
1712160900000|2024-04-03 16:15:00|50790.4|50740.4|50725.2|50675.2|50790.4|50740.4|50709.4|50659.4|239
1712161200000|2024-04-03 16:20:00|50722.1|50672.1|50685.2|50635.2|50724.9|50674.9|50683.7|50633.7|194
1712161500000|2024-04-03 16:25:00|50685|50635|50697|50647|50721.9|50655.9|50680.2|50630.2|155
1712161800000|2024-04-03 16:30:00|50695.4|50645.4|50690.5|50640.5|50705.4|50655.4|50665.8|50615.8|230
1712162100000|2024-04-03 16:35:00|50695.6|50645.6|50700.9|50650.9|50706.4|50656.4|50685.5|50635.5|221
1712162400000|2024-04-03 16:40:00|50701.9|50651.9|50671|50621|50701.9|50651.9|50669.6|50619.6|112
1712162700000|2024-04-03 16:45:00|50671.4|50621.4|50680.9|50630.9|50685.8|50635.8|50671|50621|61
1712163000000|2024-04-03 16:50:00|50681.2|50631.2|50660.8|50610.8|50681.2|50631.2|50650.9|50600.9|151
1712163300000|2024-04-03 16:55:00|50660|50610|50600.4|50550.4|50660.2|50610.2|50600.3|50550.3|191
1712163600000|2024-04-03 17:00:00|50600.6|50550.6|50605.6|50555.6|50615|50565|50595.7|50545.7|191
1712163900000|2024-04-03 17:05:00|50603.1|50553.1|50557.4|50507.4|50605.4|50555.4|50546.2|50496.2|139
1712164200000|2024-04-03 17:10:00|50556.7|50506.7|50577.7|50527.7|50578.1|50528.1|50555.6|50505.6|157
1712164500000|2024-04-03 17:15:00|50580|50530|50590.7|50540.7|50595.9|50545.9|50570.7|50520.7|194
1712164800000|2024-04-03 17:20:00|50585.6|50535.6|50590.3|50540.3|50592.7|50542.7|50570|50520|137
1712165100000|2024-04-03 17:25:00|50588.5|50538.5|50570.6|50520.6|50590.1|50540.1|50570.2|50520.2|147
1712165400000|2024-04-03 17:30:00|50570.4|50520.4|50525.7|50475.7|50570.4|50520.4|50520.7|50470.7|121
1712165700000|2024-04-03 17:35:00|50520.6|50470.6|50545.6|50495.6|50555.8|50505.8|50520.6|50470.6|226
1712166000000|2024-04-03 17:40:00|50540.5|50490.5|50545.2|50495.2|50545.2|50495.2|50525.1|50475.1|129
1712166300000|2024-04-03 17:45:00|50545.4|50495.4|50555.3|50505.3|50560.5|50510.5|50545.4|50495.4|137
1712166600000|2024-04-03 17:50:00|50550.3|50500.3|50565.3|50515.3|50565.3|50515.3|50550.3|50500.3|89
1712166900000|2024-04-03 17:55:00|50560.3|50510.3|50576|50526|50580.4|50530.4|50555.3|50505.3|181
1712167200000|2024-04-03 18:00:00|50577.1|50527.1|50570|50520|50590.3|50540.3|50562.2|50512.2|103
1712167500000|2024-04-03 18:05:00|50568.2|50518.2|50560|50510|50575|50525|50556.9|50506.9|90
1712167800000|2024-04-03 18:10:00|50559.7|50509.7|50564.7|50514.7|50564.7|50514.7|50549.9|50499.9|57
1712168100000|2024-04-03 18:15:00|50564.1|50514.1|50590.1|50540.1|50590.2|50540.2|50562.5|50512.5|82
1712168400000|2024-04-03 18:20:00|50590|50540|50570.8|50520.8|50595.2|50545.2|50570.8|50520.8|84
1712168700000|2024-04-03 18:25:00|50570.6|50520.6|50557|50507|50580.8|50530.8|50553.1|50503.1|137
1712169000000|2024-04-03 18:30:00|50556.2|50506.2|50562.2|50512.2|50566.9|50516.9|50551.9|50501.9|96
1712169300000|2024-04-03 18:35:00|50561.1|50511.1|50565.1|50515.1|50567.3|50517.3|50556|50506|48
1712169600000|2024-04-03 18:40:00|50564.8|50514.8|50552.1|50502.1|50567.4|50517.4|50552|50502|90
1712169900000|2024-04-03 18:45:00|50551.3|50501.3|50555.7|50505.7|50556|50506|50545.7|50495.7|96
1712170200000|2024-04-03 18:50:00|50555.5|50505.5|50526|50476|50555.5|50505.5|50511.1|50461.1|95
1712170500000|2024-04-03 18:55:00|50525.9|50475.9|50530.3|50480.3|50540.7|50490.7|50520.8|50470.8|130
1712229000000|2024-04-04 11:10:00|50571.8|50477|50571.8|50477|50571.8|50477|50571.8|50477|1
1712232000000|2024-04-04 12:00:00|50577|50497|50650|50570|50655|50575|50575|50495|154
1712232300000|2024-04-04 12:05:00|50649.5|50569.5|50655|50575|50675|50595|50630|50550|142
1712232600000|2024-04-04 12:10:00|50650|50570|50610|50530|50657|50577|50610|50530|110
1712232900000|2024-04-04 12:15:00|50615|50535|50597|50517|50615|50535|50580|50500|104
1712233200000|2024-04-04 12:20:00|50600|50520|50541|50461|50614|50534|50524.5|50445|151
1712233500000|2024-04-04 12:25:00|50540|50460|50542|50462|50560|50492|50522|50444.4|174
1712233800000|2024-04-04 12:30:00|50537|50457|50578.8|50528.8|50588.7|50538.7|50515.8|50449.4|416
1712234100000|2024-04-04 12:35:00|50579.8|50529.8|50574|50524|50594.7|50544.7|50573.7|50523.7|193
1712234400000|2024-04-04 12:40:00|50575.3|50525.3|50599.1|50549.1|50610.1|50560.1|50575.3|50525.3|197
1712234700000|2024-04-04 12:45:00|50600.4|50550.4|50569|50519|50609.1|50559.1|50564.3|50514.3|199
1712235000000|2024-04-04 12:50:00|50571.4|50521.4|50558.6|50508.6|50573.6|50523.6|50541.5|50491.5|208
1712235300000|2024-04-04 12:55:00|50557.8|50507.8|50573.7|50523.7|50578.8|50528.8|50552.8|50502.8|228
1712235600000|2024-04-04 13:00:00|50571.3|50521.3|50588|50538|50588.8|50538.8|50567|50517|207
1712235900000|2024-04-04 13:05:00|50588.3|50538.3|50559.2|50509.2|50588.7|50538.7|50534.4|50484.4|333
1712236200000|2024-04-04 13:10:00|50563|50513|50538.7|50488.7|50570.7|50520.7|50519.7|50469.7|241
1712236500000|2024-04-04 13:15:00|50538.6|50488.6|50488.5|50438.5|50538.7|50488.7|50483.5|50433.5|223
1712236800000|2024-04-04 13:20:00|50488.3|50438.3|50488.5|50438.5|50489.5|50439.5|50452.5|50402.5|241
1712237100000|2024-04-04 13:25:00|50484.5|50434.5|50479.1|50429.1|50484.5|50434.5|50467|50417|162
1712237400000|2024-04-04 13:30:00|50478.9|50428.9|50424.8|50374.8|50479.1|50429.1|50412|50362|169
1712237700000|2024-04-04 13:35:00|50421.9|50371.9|50430|50380|50444.8|50394.8|50419.8|50369.8|167
1712238000000|2024-04-04 13:40:00|50429.8|50379.8|50434.2|50384.2|50443.8|50393.8|50395.5|50345.5|123
1712238300000|2024-04-04 13:45:00|50429.7|50379.7|50394.8|50344.8|50429.8|50379.8|50394.2|50344.2|76
1712238600000|2024-04-04 13:50:00|50396.6|50346.6|50419.6|50369.6|50419.6|50369.6|50378.6|50328.6|124
1712238900000|2024-04-04 13:55:00|50415.6|50365.6|50409.5|50359.5|50419.5|50369.5|50394.4|50344.4|131
1712239200000|2024-04-04 14:00:00|50414.3|50364.3|50333.6|50283.6|50414.3|50364.3|50333.5|50283.5|226
1712239500000|2024-04-04 14:05:00|50333.8|50283.8|50329.8|50279.8|50373.1|50323.1|50320|50270|233
1712239800000|2024-04-04 14:10:00|50334.4|50284.4|50350|50300|50350|50300|50324.8|50274.8|157
1712240100000|2024-04-04 14:15:00|50347.1|50297.1|50341|50291|50360|50310|50329.1|50279.1|150
1712240400000|2024-04-04 14:20:00|50340|50290|50350|50300|50360.9|50310.9|50334|50284|130
1712240700000|2024-04-04 14:25:00|50347.1|50297.1|50390|50340|50390|50340|50344.2|50294.2|158
1712241000000|2024-04-04 14:30:00|50385.7|50335.7|50384.8|50334.8|50405|50355|50379|50329|120
1712241300000|2024-04-04 14:35:00|50385.4|50335.4|50465|50415|50478.6|50428.6|50385|50335|316
1712241600000|2024-04-04 14:40:00|50464.6|50414.6|50504.6|50454.6|50515|50465|50461.4|50411.4|268
1712241900000|2024-04-04 14:45:00|50505|50455|50435|50385|50514.7|50464.7|50435|50385|180
1712242200000|2024-04-04 14:50:00|50438.1|50388.1|50444.8|50394.8|50454.8|50404.8|50424.7|50374.7|210
1712242500000|2024-04-04 14:55:00|50444.9|50394.9|50460|50410|50471.1|50421.1|50434.8|50384.8|177
1712242800000|2024-04-04 15:00:00|50460.1|50410.1|50470|50420|50475|50425|50449.7|50399.7|265
1712243100000|2024-04-04 15:05:00|50471.4|50421.4|50475|50425|50495|50445|50461.2|50411.2|129
1712243400000|2024-04-04 15:10:00|50475.2|50425.2|50380.2|50330.2|50481.7|50431.7|50365.4|50315.4|339
1712243700000|2024-04-04 15:15:00|50380|50330|50330|50280|50385|50335|50314|50264|258
1712244000000|2024-04-04 15:20:00|50327.5|50277.5|50345|50295|50347|50297|50315|50265|197
1712244300000|2024-04-04 15:25:00|50349.5|50299.5|50275|50225|50350|50300|50275|50225|237
1712244600000|2024-04-04 15:30:00|50278.2|50228.2|50270|50220|50281.1|50231.1|50249.2|50199.2|214
1712244900000|2024-04-04 15:35:00|50265.9|50215.9|50279|50229|50284.1|50234.1|50258.9|50208.9|175
1712245200000|2024-04-04 15:40:00|50275|50225|50258.7|50208.7|50279.2|50229.2|50248.5|50198.5|152
1712245500000|2024-04-04 15:45:00|50259.3|50209.3|50264|50214|50264|50214|50228.6|50178.6|118
1712245800000|2024-04-04 15:50:00|50264.1|50214.1|50283.8|50233.8|50285.5|50235.5|50263.6|50213.6|67
1712246100000|2024-04-04 15:55:00|50278.8|50228.8|50273.8|50223.8|50288.9|50238.9|50268.9|50218.9|84
1712246400000|2024-04-04 16:00:00|50268.9|50218.9|50264.4|50214.4|50274.3|50224.3|50258.4|50208.4|124
1712246700000|2024-04-04 16:05:00|50269.4|50219.4|50299.3|50249.3|50300.3|50250.3|50263.2|50213.2|155
1712247000000|2024-04-04 16:10:00|50300.2|50250.2|50303.9|50253.9|50309.2|50259.2|50293.9|50243.9|89
1712247300000|2024-04-04 16:15:00|50298.9|50248.9|50294.1|50244.1|50304.1|50254.1|50289.1|50239.1|59
1712247600000|2024-04-04 16:20:00|50294.9|50244.9|50287.9|50237.9|50295.1|50245.1|50282.8|50232.8|64
1712247900000|2024-04-04 16:25:00|50288|50238|50279.6|50229.6|50288.1|50238.1|50268.3|50218.3|87
1712248200000|2024-04-04 16:30:00|50273.8|50223.8|50284.6|50234.6|50284.7|50234.7|50273.8|50223.8|66
1712248500000|2024-04-04 16:35:00|50285.6|50235.6|50304.3|50254.3|50310.1|50260.1|50285.6|50235.6|120
1712248800000|2024-04-04 16:40:00|50304.2|50254.2|50308.8|50258.8|50309.4|50259.4|50297.5|50247.5|65
1712249100000|2024-04-04 16:45:00|50304.9|50254.9|50307.9|50257.9|50309|50259|50298.8|50248.8|76
1712249400000|2024-04-04 16:50:00|50309.1|50259.1|50309.6|50259.6|50319.3|50269.3|50303.9|50253.9|77
1712249700000|2024-04-04 16:55:00|50309.2|50259.2|50334.1|50284.1|50339.1|50289.1|50302.3|50252.3|102
1712250000000|2024-04-04 17:00:00|50328.4|50278.4|50339.1|50289.1|50349.1|50299.1|50328.4|50278.4|122
1712250300000|2024-04-04 17:05:00|50339.8|50289.8|50373.8|50323.8|50373.8|50323.8|50339.8|50289.8|92
1712250600000|2024-04-04 17:10:00|50374|50324|50363.8|50313.8|50374.7|50324.7|50362.8|50312.8|44
1712250900000|2024-04-04 17:15:00|50359.1|50309.1|50373.5|50323.5|50379|50329|50350|50300|93
1712251200000|2024-04-04 17:20:00|50373.9|50323.9|50388.4|50338.4|50404.1|50354.1|50367.9|50317.9|123
1712251500000|2024-04-04 17:25:00|50389.3|50339.3|50383.7|50333.7|50397|50347|50379.3|50329.3|94
1712251800000|2024-04-04 17:30:00|50384.2|50334.2|50384.3|50334.3|50409|50359|50379.1|50329.1|116
1712252100000|2024-04-04 17:35:00|50387.4|50337.4|50384.7|50334.7|50394.6|50344.6|50369.6|50319.6|89
1712252400000|2024-04-04 17:40:00|50387.8|50337.8|50400|50350|50404.8|50354.8|50385|50335|93
1712252700000|2024-04-04 17:45:00|50405|50355|50409.8|50359.8|50412|50362|50399.6|50349.6|98
1712253000000|2024-04-04 17:50:00|50410.6|50360.6|50414.7|50364.7|50424.8|50374.8|50410.1|50360.1|91
1712253300000|2024-04-04 17:55:00|50415.5|50365.5|50454.9|50404.9|50455|50405|50413.4|50363.4|145
1712253600000|2024-04-04 18:00:00|50455.4|50405.4|50439.8|50389.8|50465|50415|50434.8|50384.8|124
1712253900000|2024-04-04 18:05:00|50439.5|50389.5|50475|50425|50475|50425|50439.5|50389.5|148
1712254200000|2024-04-04 18:10:00|50474.6|50424.6|50484.7|50434.7|50489.4|50439.4|50460.6|50410.6|123
1712254500000|2024-04-04 18:15:00|50486.1|50436.1|50504.5|50454.5|50509.5|50459.5|50474.3|50424.3|204
1712254800000|2024-04-04 18:20:00|50504.6|50454.6|50483.1|50433.1|50519.4|50469.4|50483.1|50433.1|151
1712255100000|2024-04-04 18:25:00|50483.3|50433.3|50508.1|50458.1|50510.6|50460.6|50478|50428|195
1712255400000|2024-04-04 18:30:00|50509|50459|50504.4|50454.4|50529.2|50479.2|50499.1|50449.1|242
1712255700000|2024-04-04 18:35:00|50508.9|50458.9|50509.4|50459.4|50514.3|50464.3|50503.6|50453.6|209
1712256000000|2024-04-04 18:40:00|50509.7|50459.7|50554.9|50504.9|50570|50520|50504.4|50454.4|203
1712256300000|2024-04-04 18:45:00|50558.7|50508.7|50539.5|50489.5|50564.4|50514.4|50534.3|50484.3|268
1712256600000|2024-04-04 18:50:00|50539|50489|50534.4|50484.4|50549.5|50499.5|50528.1|50478.1|175
1712256900000|2024-04-04 18:55:00|50535.6|50485.6|50581|50531|50605.5|50555.5|50535.6|50485.6|280
1712315400000|2024-04-05 11:10:00|50744.5|50664.5|50744.5|50664.5|50744.5|50664.5|50744.5|50664.5|1
1712318400000|2024-04-05 12:00:00|50708.5|50628.5|50626|50546|50709.5|50629.5|50621|50541|235
1712318700000|2024-04-05 12:05:00|50627.5|50547.5|50591.5|50511.5|50631|50551.5|50583.5|50509.5|130
1712319000000|2024-04-05 12:10:00|50595.5|50515.5|50591.5|50541.5|50616|50551.5|50576.5|50511|94
1712319300000|2024-04-05 12:15:00|50606|50526|50571|50521|50616|50546.5|50563.5|50503|82
1712319600000|2024-04-05 12:20:00|50586|50506|50536.5|50486.5|50586|50511.2|50526.5|50461.2|189
1712319900000|2024-04-05 12:25:00|50547.3|50467.3|50512|50422|50555.6|50475.6|50488.3|50408.3|410
1712320200000|2024-04-05 12:30:00|50513.8|50433.8|50664.7|50584.7|50712.6|50632.6|50513.8|50433.8|862
1712320500000|2024-04-05 12:35:00|50664.6|50584.6|50621.3|50571.3|50683.8|50621.5|50552.4|50502.4|749
1712320800000|2024-04-05 12:40:00|50620.7|50570.7|50569.4|50519.4|50655.7|50605.7|50513.8|50463.8|625
1712321100000|2024-04-05 12:45:00|50568.8|50518.8|50688.6|50608.6|50710.6|50660.6|50563.9|50513.9|534
1712321400000|2024-04-05 12:50:00|50676.4|50626.4|50721.5|50671.5|50756.8|50691.5|50650.8|50588.6|394
1712321700000|2024-04-05 12:55:00|50721.2|50671.2|50611.2|50561.2|50728.9|50671.2|50604.2|50554.2|458
1712322000000|2024-04-05 13:00:00|50610.8|50560.8|50645.5|50595.5|50660.7|50610.7|50603.9|50553.9|425
1712322300000|2024-04-05 13:05:00|50650.3|50600.3|50680.5|50630.5|50690.7|50640.7|50644.3|50594.3|458
1712322600000|2024-04-05 13:10:00|50681.2|50631.2|50685|50635|50704.4|50651.5|50672.9|50614.7|313
1712322900000|2024-04-05 13:15:00|50684.8|50634.8|50641.5|50591.5|50684.8|50634.8|50619.6|50553.2|335
1712323200000|2024-04-05 13:20:00|50636.5|50586.5|50620|50570|50661.1|50606.3|50606.3|50538.7|286
1712323500000|2024-04-05 13:25:00|50622.7|50572.7|50656.5|50576.5|50656.5|50596.5|50599.2|50528.3|303
1712323800000|2024-04-05 13:30:00|50655.8|50575.8|50651.1|50601.1|50675.3|50625.3|50634.9|50574.2|392
1712324100000|2024-04-05 13:35:00|50651.5|50601.5|50661|50611|50670.8|50620.8|50610.9|50559.2|388
1712324400000|2024-04-05 13:40:00|50660.2|50610.2|50710|50660|50716|50666|50659.4|50609.4|311
1712324700000|2024-04-05 13:45:00|50710.2|50660.2|50695.8|50645.8|50726.9|50676.9|50674.5|50624.5|313
1712325000000|2024-04-05 13:50:00|50698|50648|50610|50560|50720.6|50670.6|50608.9|50558.9|274
1712325300000|2024-04-05 13:55:00|50613.8|50563.8|50625.8|50575.8|50630.9|50580.9|50597.8|50547.8|303
1712325600000|2024-04-05 14:00:00|50626.9|50576.9|50632|50582|50670.8|50620.8|50598.7|50548.7|279
1712325900000|2024-04-05 14:05:00|50635.6|50585.6|50641.2|50591.2|50661.2|50611.2|50626.3|50576.3|304
1712326200000|2024-04-05 14:10:00|50637.5|50587.5|50605.9|50555.9|50640.9|50590.9|50588.9|50538.9|294
1712326500000|2024-04-05 14:15:00|50603.5|50553.5|50635.9|50585.9|50650.5|50600.5|50597.5|50547.5|293
1712326800000|2024-04-05 14:20:00|50632.7|50582.7|50591.3|50541.3|50641|50591|50590.1|50540.1|281
1712327100000|2024-04-05 14:25:00|50591|50541|50598.1|50548.1|50616|50566|50574.5|50524.5|320
1712327400000|2024-04-05 14:30:00|50598.5|50548.5|50630.8|50580.8|50636|50586|50598.5|50548.5|307
1712327700000|2024-04-05 14:35:00|50632.3|50582.3|50660.6|50610.6|50660.6|50610.6|50628.5|50578.5|190
1712328000000|2024-04-05 14:40:00|50660.4|50610.4|50646.1|50596.1|50677.4|50627.4|50641.2|50591.2|237
1712328300000|2024-04-05 14:45:00|50646.3|50596.3|50691.4|50641.4|50691.4|50641.4|50636.4|50571.2|190
1712328600000|2024-04-05 14:50:00|50691.5|50641.5|50701.5|50651.5|50736.4|50686.4|50690.1|50640.1|201
1712328900000|2024-04-05 14:55:00|50697.5|50647.5|50690.4|50640.4|50725.8|50670.2|50675.3|50614.9|329
1712329200000|2024-04-05 15:00:00|50687.8|50637.8|50706.5|50656.5|50720.4|50661.5|50684.2|50625|311
1712329500000|2024-04-05 15:05:00|50706.7|50656.7|50686.5|50636.5|50711.4|50661.4|50681.3|50631.3|236
1712329800000|2024-04-05 15:10:00|50686.1|50636.1|50720.3|50670.3|50723|50673|50676.4|50626.4|190
1712330100000|2024-04-05 15:15:00|50721.5|50671.5|50791.2|50741.2|50801.6|50751.6|50720.7|50670.7|234
1712330400000|2024-04-05 15:20:00|50791.6|50741.6|50806.5|50756.5|50812.5|50762.5|50784.2|50734.2|201
1712330700000|2024-04-05 15:25:00|50804.6|50754.6|50831.5|50781.5|50836.5|50786.5|50801.5|50751.5|161
1712331000000|2024-04-05 15:30:00|50828.3|50778.3|50826.2|50776.2|50842.8|50792.8|50816.2|50766.2|244
1712331300000|2024-04-05 15:35:00|50826.1|50776.1|50806.5|50756.5|50836.9|50786.9|50801.5|50751.5|165
1712331600000|2024-04-05 15:40:00|50807|50757|50831.1|50781.1|50841.2|50791.2|50801.5|50751.5|198
1712331900000|2024-04-05 15:45:00|50831.5|50781.5|50820.8|50770.8|50836.2|50786.2|50813.6|50763.6|113
1712332200000|2024-04-05 15:50:00|50816.8|50766.8|50811.5|50761.5|50820.8|50770.8|50801.5|50751.5|147
1712332500000|2024-04-05 15:55:00|50812.6|50762.6|50821.5|50771.5|50841.5|50791.5|50809.5|50759.5|117
1712332800000|2024-04-05 16:00:00|50817.8|50767.8|50816.4|50766.4|50821.5|50771.5|50806.5|50756.5|76
1712333100000|2024-04-05 16:05:00|50819|50769|50806.5|50756.5|50821.9|50771.1|50803.5|50740.5|56
1712333400000|2024-04-05 16:10:00|50811.5|50761.5|50816.5|50766.5|50825.2|50767.2|50801|50745.2|51
1712333700000|2024-04-05 16:15:00|50830.1|50750.1|50821|50771|50841.5|50786.5|50815.6|50750.1|63
1712334000000|2024-04-05 16:20:00|50815.9|50765.9|50851.5|50801.5|50880.5|50816.5|50815.9|50765.9|60
1712334300000|2024-04-05 16:25:00|50853.1|50803.1|50896.5|50846.5|50909.8|50846.5|50845.6|50781.7|142
1712334600000|2024-04-05 16:30:00|50891.5|50841.5|50896.5|50846.5|50919.7|50861.5|50885.8|50829.3|116
1712334900000|2024-04-05 16:35:00|50893.6|50843.6|50891.5|50841.5|50912.1|50856.5|50886.5|50830.7|118
1712335200000|2024-04-05 16:40:00|50886.5|50836.5|50896.5|50816.5|50897.6|50841.4|50866.5|50810.6|98
1712335500000|2024-04-05 16:45:00|50897.1|50817.1|50827.5|50747.5|50897.7|50833.5|50811.5|50746.3|189
1712335800000|2024-04-05 16:50:00|50827.3|50747.3|50776.5|50726.5|50837|50772|50776.5|50726.5|75
1712336100000|2024-04-05 16:55:00|50771.5|50721.5|50806.5|50756.5|50806.5|50756.5|50771.5|50721.5|76
1712336400000|2024-04-05 17:00:00|50811.1|50761.1|50816.5|50766.5|50831.5|50781.5|50800.2|50750.2|89
1712336700000|2024-04-05 17:05:00|50821.5|50771.5|50811.5|50761.5|50830.2|50780.2|50801.5|50751.5|78
1712337000000|2024-04-05 17:10:00|50816.5|50766.5|50851.5|50801.5|50852.9|50802.9|50816.5|50766.5|77
1712337300000|2024-04-05 17:15:00|50851.6|50801.6|50861.5|50811.5|50863.2|50813.2|50841.5|50791.5|131
1712337600000|2024-04-05 17:20:00|50862.5|50812.5|50871.5|50821.5|50881.5|50831.5|50851.5|50801.5|71
1712337900000|2024-04-05 17:25:00|50868.3|50818.3|50866.5|50816.5|50886.5|50831.5|50861.9|50797|136
1712338200000|2024-04-05 17:30:00|50863|50813|50871.5|50821.5|50871.5|50821.5|50856.5|50806.5|78
1712338500000|2024-04-05 17:35:00|50869.8|50819.8|50891.5|50841.5|50891.5|50841.5|50866.5|50816.5|100
1712338800000|2024-04-05 17:40:00|50886.5|50836.5|50871.5|50821.5|50886.5|50836.5|50865.2|50815.2|106
1712339100000|2024-04-05 17:45:00|50872.4|50822.4|50881.8|50831.8|50916.5|50856.5|50871.5|50816.6|158
1712339400000|2024-04-05 17:50:00|50882.2|50832.2|50896.5|50846.5|50902|50849.2|50876.9|50816.4|101
1712339700000|2024-04-05 17:55:00|50891.5|50841.5|50851.6|50801.6|50893.1|50843.1|50851.5|50801.5|75
1712340000000|2024-04-05 18:00:00|50851.5|50801.5|50886.5|50836.5|50940.6|50869.6|50844|50794|153
1712340300000|2024-04-05 18:05:00|50881.5|50831.5|50856.5|50806.5|50912|50862|50856.5|50806.5|182
1712340600000|2024-04-05 18:10:00|50865.7|50815.7|50841.5|50791.5|50866.5|50816.5|50835|50785|103
1712340900000|2024-04-05 18:15:00|50836.5|50786.5|50826.5|50776.5|50837|50787|50811.5|50761.5|134
1712341200000|2024-04-05 18:20:00|50828.2|50778.2|50826.5|50776.5|50831.5|50781.5|50811.5|50761.5|118
1712341500000|2024-04-05 18:25:00|50825.9|50775.9|50836.5|50786.5|50836.5|50786.5|50813|50763|124
1712341800000|2024-04-05 18:30:00|50831.5|50781.5|50851.5|50801.5|50871.5|50821.5|50826.5|50776.5|92
1712342100000|2024-04-05 18:35:00|50850.6|50800.6|50866.5|50816.5|50871.5|50821.5|50846.5|50796.5|98
1712342400000|2024-04-05 18:40:00|50862.5|50812.5|50851.5|50801.5|50862.5|50812.5|50840.8|50790.8|105
1712342700000|2024-04-05 18:45:00|50851.9|50801.9|50842.3|50792.3|50856.9|50806.9|50841.5|50791.5|73
1712343000000|2024-04-05 18:50:00|50843.1|50793.1|50886.5|50836.5|50886.5|50836.5|50843.1|50793.1|89
1712343300000|2024-04-05 18:55:00|50887.6|50837.6|50886.5|50836.5|50896.1|50846.1|50871.5|50821.5|158
1712574600000|2024-04-08 11:10:00|50856.5|50776.5|50856.5|50776.5|50856.5|50776.5|50856.5|50776.5|1
1712577600000|2024-04-08 12:00:00|50892|50812|50881.5|50801.5|50944.5|50864.5|50866.5|50786.5|275
1712577900000|2024-04-08 12:05:00|50880|50800|50821.5|50771.5|50887|50821.5|50816|50754|167
1712578200000|2024-04-08 12:10:00|50830|50780|50821.5|50771.5|50845|50786.5|50806|50756|120
1712578500000|2024-04-08 12:15:00|50825.5|50775.5|50841.5|50791.5|50846|50791.5|50811.5|50761.5|106
1712578800000|2024-04-08 12:20:00|50846.5|50796.5|50832|50782|50881.5|50831.5|50821.5|50759|165
1712579100000|2024-04-08 12:25:00|50827|50777|50836.5|50786.5|50856.7|50806.5|50816|50762.1|100
1712579400000|2024-04-08 12:30:00|50835.4|50785.4|50871|50821|50880.9|50830.9|50835.2|50785.2|262
1712579700000|2024-04-08 12:35:00|50871.2|50821.2|50856.1|50806.1|50875.4|50825.4|50829.4|50779.4|204
1712580000000|2024-04-08 12:40:00|50856.2|50806.2|50841|50791|50866.1|50816.1|50831.3|50781.3|171
1712580300000|2024-04-08 12:45:00|50840.9|50790.9|50785.5|50735.5|50841|50791|50770.8|50720.8|223
1712580600000|2024-04-08 12:50:00|50790.4|50740.4|50786.4|50736.4|50795.1|50745.1|50784.9|50734.9|152
1712580900000|2024-04-08 12:55:00|50789.8|50739.8|50771.3|50721.3|50816.4|50766.4|50771.3|50721.3|143
1712581200000|2024-04-08 13:00:00|50765|50715|50760.2|50710.2|50781.3|50731.3|50751.2|50701.2|217
1712581500000|2024-04-08 13:05:00|50758.7|50708.7|50780.3|50730.3|50794.2|50744.2|50758.7|50708.7|198
1712581800000|2024-04-08 13:10:00|50781.2|50731.2|50798|50748|50810.2|50760.2|50779.5|50729.5|163
1712582100000|2024-04-08 13:15:00|50798.3|50748.3|50770.7|50720.7|50800.4|50750.4|50770.7|50720.7|118
1712582400000|2024-04-08 13:20:00|50770.6|50720.6|50770.8|50720.8|50781.7|50731.7|50754.7|50704.7|204
1712582700000|2024-04-08 13:25:00|50770.7|50720.7|50770.6|50720.6|50775.7|50725.7|50745.3|50695.3|150
1712583000000|2024-04-08 13:30:00|50766.5|50716.5|50690.2|50640.2|50766.5|50716.5|50685.2|50635.2|259
1712583300000|2024-04-08 13:35:00|50690.3|50640.3|50650.2|50600.2|50705.4|50655.4|50649.8|50599.8|335
1712583600000|2024-04-08 13:40:00|50651.9|50601.9|50620.2|50570.2|50662|50612|50614.3|50564.3|305
1712583900000|2024-04-08 13:45:00|50619.7|50569.7|50610.4|50560.4|50620.2|50570.2|50579.8|50529.8|276
1712584200000|2024-04-08 13:50:00|50610.3|50560.3|50555.6|50505.6|50620.3|50570.3|50544.6|50494.6|332
1712584500000|2024-04-08 13:55:00|50555.4|50505.4|50566.5|50516.5|50592.3|50526.5|50546|50496|158
1712584800000|2024-04-08 14:00:00|50571.5|50521.5|50586|50536|50596|50546|50570.5|50520.5|148
1712585100000|2024-04-08 14:05:00|50585|50535|50581|50531|50591|50541|50556|50506|122
1712585400000|2024-04-08 14:10:00|50579.5|50529.5|50596|50546|50596|50546|50571|50521|130
1712585700000|2024-04-08 14:15:00|50592|50542|50596|50546|50606|50556|50576|50526|126
1712586000000|2024-04-08 14:20:00|50592.5|50542.5|50556|50506|50596|50546|50556|50506|125
1712586300000|2024-04-08 14:25:00|50557.5|50507.5|50547|50497|50566|50516|50541|50491|108
1712586600000|2024-04-08 14:30:00|50551|50501|50566.5|50516.5|50584.4|50521.5|50546|50489|169
1712586900000|2024-04-08 14:35:00|50561.5|50511.5|50546|50496|50566.5|50516.5|50541|50491|108
1712587200000|2024-04-08 14:40:00|50541|50491|50581.5|50531.5|50581.5|50531.5|50541|50491|105
1712587500000|2024-04-08 14:45:00|50576.5|50526.5|50576|50526|50591|50541|50569.5|50519.5|73
1712587800000|2024-04-08 14:50:00|50572|50522|50571|50521|50576|50526|50561|50511|97
1712588100000|2024-04-08 14:55:00|50566|50516|50604.5|50554.5|50611|50561|50566|50516|117
1712588400000|2024-04-08 15:00:00|50601.5|50551.5|50591|50541|50606|50556|50590|50540|87
1712588700000|2024-04-08 15:05:00|50595.5|50545.5|50596|50546|50606|50556|50591|50541|75
1712589000000|2024-04-08 15:10:00|50588.5|50538.5|50566|50516|50588.5|50538.5|50566|50516|74
1712589300000|2024-04-08 15:15:00|50571|50521|50546.5|50496.5|50571.5|50521.5|50546|50496|55
1712589600000|2024-04-08 15:20:00|50541.5|50491.5|50506|50456|50541.5|50491.5|50486|50436|133
1712589900000|2024-04-08 15:25:00|50501|50451|50511|50461|50521.5|50471.5|50501|50451|62
1712590200000|2024-04-08 15:30:00|50511.5|50461.5|50506.5|50456.5|50526|50476|50506|50456|84
1712590500000|2024-04-08 15:35:00|50508.5|50458.5|50516|50466|50526|50476|50506|50456|87
1712590800000|2024-04-08 15:40:00|50513|50463|50506|50456|50521|50471|50501|50451|66
1712591100000|2024-04-08 15:45:00|50510.5|50460.5|50496|50446|50511.5|50461.5|50486|50436|66
1712591400000|2024-04-08 15:50:00|50496.5|50446.5|50501|50451|50501.5|50451.5|50491|50441|88
1712591700000|2024-04-08 15:55:00|50506|50456|50476.5|50426.5|50511.5|50461.5|50476.5|50426.5|41
1712592000000|2024-04-08 16:00:00|50481.5|50431.5|50476|50426|50483.5|50433.5|50466|50416|86
1712592300000|2024-04-08 16:05:00|50476.5|50426.5|50496|50446|50501|50451|50471|50421|51
1712592600000|2024-04-08 16:10:00|50501|50451|50509|50459|50521.5|50471.5|50501|50451|62
1712592900000|2024-04-08 16:15:00|50507.5|50457.5|50516|50466|50521|50471|50506|50456|21
1712593200000|2024-04-08 16:20:00|50515.5|50465.5|50511|50461|50526|50476|50511|50461|48
1712593500000|2024-04-08 16:25:00|50506|50456|50506|50456|50511.5|50461.5|50506|50456|87
1712593800000|2024-04-08 16:30:00|50508.5|50458.5|50496|50446|50511.5|50461.5|50496|50446|45
1712594100000|2024-04-08 16:35:00|50491|50441|50486|50436|50496.5|50446.5|50481|50431|46
1712594400000|2024-04-08 16:40:00|50491|50441|50476|50426|50491|50441|50471|50421|56
1712594700000|2024-04-08 16:45:00|50481|50431|50486|50436|50496|50446|50476|50426|34
1712595000000|2024-04-08 16:50:00|50482|50432|50486|50436|50501|50451|50481|50431|65
1712595300000|2024-04-08 16:55:00|50483.5|50433.5|50486|50436|50491.5|50441.5|50481|50431|44
1712595600000|2024-04-08 17:00:00|50481|50431|50476|50426|50481|50431|50471|50421|26
1712595900000|2024-04-08 17:05:00|50475.5|50425.5|50471|50421|50476.5|50426.5|50456|50406|64
1712596200000|2024-04-08 17:10:00|50476|50426|50486|50436|50486|50436|50471|50421|61
1712596500000|2024-04-08 17:15:00|50491.5|50441.5|50486|50436|50494|50444|50486|50436|48
1712596800000|2024-04-08 17:20:00|50489.5|50439.5|50486|50436|50491.4|50441.4|50471|50421|68
1712597100000|2024-04-08 17:25:00|50486.5|50436.5|50471|50421|50501.5|50451.5|50471|50421|32
1712597400000|2024-04-08 17:30:00|50466|50416|50441|50391|50479.5|50429.5|50436|50386|69
1712597700000|2024-04-08 17:35:00|50436|50386|50446|50396|50446|50396|50431|50381|143
1712598000000|2024-04-08 17:40:00|50444|50394|50441|50391|50451|50401|50436|50386|58
1712598300000|2024-04-08 17:45:00|50446|50396|50461|50411|50466|50416|50446|50396|48
1712598600000|2024-04-08 17:50:00|50459.5|50409.5|50476|50426|50481|50431|50456|50406|41
1712598900000|2024-04-08 17:55:00|50481|50431|50491|50441|50491|50441|50476|50426|23
1712599200000|2024-04-08 18:00:00|50490|50440|50481|50431|50491.5|50441.5|50471|50421|74
1712599500000|2024-04-08 18:05:00|50481.5|50431.5|50471|50421|50482.5|50432.5|50461|50411|43
1712599800000|2024-04-08 18:10:00|50476|50426|50476|50426|50481|50431|50471|50421|30
1712600100000|2024-04-08 18:15:00|50476.5|50426.5|50476|50426|50481.5|50431.5|50466|50416|73
1712600400000|2024-04-08 18:20:00|50481|50431|50481.5|50431.5|50483|50433|50476|50426|28
1712600700000|2024-04-08 18:25:00|50483.5|50433.5|50486.5|50436.5|50486.5|50436.5|50476.5|50426.5|30
1712601000000|2024-04-08 18:30:00|50495.5|50445.5|50511.5|50461.5|50511.5|50461.5|50495.5|50445.5|59
1712601300000|2024-04-08 18:35:00|50512|50462|50471.5|50421.5|50512|50462|50466.5|50416.5|53
1712601600000|2024-04-08 18:40:00|50461.5|50411.5|50471.5|50421.5|50481.5|50431.5|50461.5|50411.5|51
1712601900000|2024-04-08 18:45:00|50476.5|50426.5|50466.5|50416.5|50476.5|50426.5|50441|50381.5|63
1712602200000|2024-04-08 18:50:00|50470|50420|50471.5|50421.5|50476.5|50426.5|50461|50411|68
1712602500000|2024-04-08 18:55:00|50469.5|50419.5|50491.5|50411.5|50496.5|50436|50469.5|50411.5|57
1712661000000|2024-04-09 11:10:00|50475.8|50382.4|50475.8|50382.4|50475.8|50382.4|50475.8|50382.4|1
1712664000000|2024-04-09 12:00:00|50413.5|50333.5|50328|50248|50421.5|50341.5|50328|50248|228
1712664300000|2024-04-09 12:05:00|50323|50243|50298.5|50248.5|50348.5|50273.5|50263.5|50204|167
1712664600000|2024-04-09 12:10:00|50298|50248|50313.5|50263.5|50323.5|50273.5|50288|50225|166
1712664900000|2024-04-09 12:15:00|50310.5|50260.5|50331|50281|50335|50285|50306|50256|117
1712665200000|2024-04-09 12:20:00|50333.5|50283.5|50358.5|50308.5|50378.5|50328.5|50333|50283|142
1712665500000|2024-04-09 12:25:00|50353.5|50303.5|50348.5|50298.5|50378.5|50328.5|50348.5|50290.7|103
1712665800000|2024-04-09 12:30:00|50350|50300|50296.5|50246.5|50356.6|50306.6|50277.6|50227.6|273
1712666100000|2024-04-09 12:35:00|50300.5|50250.5|50303.3|50253.3|50320.5|50270.5|50292.5|50242.5|207
1712666400000|2024-04-09 12:40:00|50297.9|50247.9|50287.8|50237.8|50323.4|50273.4|50287.8|50237.8|235
1712666700000|2024-04-09 12:45:00|50288.4|50238.4|50277|50227|50298.5|50248.5|50272.3|50222.3|198
1712667000000|2024-04-09 12:50:00|50272.6|50222.6|50273.1|50223.1|50274.7|50224.7|50223.1|50173.1|182
1712667300000|2024-04-09 12:55:00|50276.3|50226.3|50228.5|50178.5|50283.1|50233.1|50217.7|50167.7|184
1712667600000|2024-04-09 13:00:00|50233|50183|50249.1|50199.1|50263.2|50213.2|50228.5|50178.5|209
1712667900000|2024-04-09 13:05:00|50249.3|50199.3|50222|50172|50256.2|50206.2|50220.5|50170.5|184
1712668200000|2024-04-09 13:10:00|50222.5|50172.5|50222.3|50172.3|50237.2|50187.2|50212|50162|205
1712668500000|2024-04-09 13:15:00|50226.4|50176.4|50252.6|50202.6|50267|50217|50224|50174|119
1712668800000|2024-04-09 13:20:00|50256.7|50206.7|50267.2|50217.2|50267.2|50217.2|50240.7|50190.7|217
1712669100000|2024-04-09 13:25:00|50267.8|50217.8|50247.2|50197.2|50267.9|50217.9|50244.2|50194.2|218
1712669400000|2024-04-09 13:30:00|50245.4|50195.4|50242.5|50192.5|50252.3|50202.3|50211.8|50161.8|378
1712669700000|2024-04-09 13:35:00|50241.6|50191.6|50232.9|50182.9|50246.4|50196.4|50217.6|50167.6|157
1712670000000|2024-04-09 13:40:00|50232.7|50182.7|50242.2|50192.2|50247.5|50197.5|50225.7|50175.7|203
1712670300000|2024-04-09 13:45:00|50242.4|50192.4|50234.8|50184.8|50252.4|50202.4|50212.6|50162.6|248
1712670600000|2024-04-09 13:50:00|50235|50185|50258.1|50208.1|50263.3|50213.3|50232.3|50182.3|142
1712670900000|2024-04-09 13:55:00|50260.9|50210.9|50252.2|50202.2|50302.7|50252.7|50252.2|50202.2|206
1712671200000|2024-04-09 14:00:00|50251.8|50201.8|50217.6|50167.6|50272.6|50222.6|50207.2|50157.2|161
1712671500000|2024-04-09 14:05:00|50222.5|50172.5|50213.4|50163.4|50227.4|50177.4|50206.6|50156.6|199
1712671800000|2024-04-09 14:10:00|50207|50157|50208.1|50158.1|50218.3|50168.3|50187.3|50137.3|183
1712672100000|2024-04-09 14:15:00|50203.4|50153.4|50183.5|50133.5|50213.5|50163.5|50162.7|50112.7|206
1712672400000|2024-04-09 14:20:00|50181.6|50131.6|50183.2|50133.2|50184.9|50134.9|50173.4|50123.4|142
1712672700000|2024-04-09 14:25:00|50183.4|50133.4|50201.7|50151.7|50202.5|50152.5|50168.9|50118.9|231
1712673000000|2024-04-09 14:30:00|50201.8|50151.8|50220.3|50170.3|50232.6|50182.6|50192.3|50142.3|274
1712673300000|2024-04-09 14:35:00|50221.1|50171.1|50242.2|50192.2|50252.8|50202.8|50212.2|50162.2|186
1712673600000|2024-04-09 14:40:00|50240.5|50190.5|50300.4|50250.4|50328.5|50278.5|50231.7|50181.7|232
1712673900000|2024-04-09 14:45:00|50303.3|50253.3|50303.5|50253.5|50313.5|50263.5|50282.9|50232.9|189
1712674200000|2024-04-09 14:50:00|50303.1|50253.1|50273.5|50223.5|50308.5|50258.5|50267.8|50217.8|143
1712674500000|2024-04-09 14:55:00|50274.3|50224.3|50213.5|50163.5|50278.9|50228.9|50208.5|50158.5|183
1712674800000|2024-04-09 15:00:00|50215.8|50165.8|50213.5|50163.5|50238.5|50188.5|50203.5|50153.5|204
1712675100000|2024-04-09 15:05:00|50218.4|50168.4|50225.4|50175.4|50228.5|50178.5|50212.8|50162.8|120
1712675400000|2024-04-09 15:10:00|50223.5|50173.5|50223.5|50173.5|50233.5|50183.5|50220.8|50170.8|78
1712675700000|2024-04-09 15:15:00|50222|50172|50203.5|50153.5|50223.5|50173.5|50182.9|50132.9|143
1712676000000|2024-04-09 15:20:00|50203.3|50153.3|50213.5|50163.5|50228.5|50178.5|50203.3|50153.3|85
1712676300000|2024-04-09 15:25:00|50214.9|50164.9|50208.5|50158.5|50218.5|50168.5|50198.5|50148.5|118
1712676600000|2024-04-09 15:30:00|50208.4|50158.4|50183.5|50133.5|50208.5|50158.5|50177.2|50127.2|147
1712676900000|2024-04-09 15:35:00|50181.4|50131.4|50158.2|50108.2|50183.5|50133.5|50158.2|50108.2|147
1712677200000|2024-04-09 15:40:00|50160.5|50110.5|50182.9|50132.9|50187.8|50137.8|50160.5|50110.5|150
1712677500000|2024-04-09 15:45:00|50183.3|50133.3|50198|50148|50198.1|50148.1|50173.4|50123.4|155
1712677800000|2024-04-09 15:50:00|50197.9|50147.9|50197.7|50147.7|50208.4|50158.4|50192.6|50142.6|103
1712678100000|2024-04-09 15:55:00|50192.7|50142.7|50207.5|50157.5|50212.7|50162.7|50192.7|50142.7|61
1712678400000|2024-04-09 16:00:00|50202.5|50152.5|50208.5|50158.5|50209.5|50159.5|50197.6|50147.6|124
1712678700000|2024-04-09 16:05:00|50209.5|50159.5|50198.1|50148.1|50218.1|50168.1|50188.1|50138.1|159
1712679000000|2024-04-09 16:10:00|50197.6|50147.6|50198.3|50148.3|50203.2|50153.2|50186.6|50136.6|95
1712679300000|2024-04-09 16:15:00|50198.5|50148.5|50178.3|50128.3|50198.5|50148.5|50162|50112|78
1712679600000|2024-04-09 16:20:00|50173.5|50123.5|50192.8|50142.8|50193.7|50143.7|50173.3|50123.3|73
1712679900000|2024-04-09 16:25:00|50193|50143|50188.1|50138.1|50193.1|50143.1|50182.7|50132.7|87
1712680200000|2024-04-09 16:30:00|50184.5|50134.5|50173.4|50123.4|50188.5|50138.5|50163.2|50113.2|145
1712680500000|2024-04-09 16:35:00|50173.5|50123.5|50178.5|50128.5|50183.2|50133.2|50168.1|50118.1|99
1712680800000|2024-04-09 16:40:00|50179.4|50129.4|50208.5|50158.5|50213.1|50163.1|50168.4|50118.4|103
1712681100000|2024-04-09 16:45:00|50203.4|50153.4|50203.5|50153.5|50203.5|50153.5|50192.4|50142.4|178
1712681400000|2024-04-09 16:50:00|50203.3|50153.3|50208.5|50158.5|50217.6|50167.6|50198.5|50148.5|120
1712681700000|2024-04-09 16:55:00|50207.6|50157.6|50223.4|50173.4|50223.4|50173.4|50200.8|50150.8|117
1712682000000|2024-04-09 17:00:00|50223.5|50173.5|50213.5|50163.5|50242.8|50192.8|50209.7|50159.7|149
1712682300000|2024-04-09 17:05:00|50215.4|50165.4|50228.5|50178.5|50233.5|50183.5|50207.6|50157.6|102
1712682600000|2024-04-09 17:10:00|50228.4|50178.4|50258.5|50208.5|50264.1|50214.1|50228.4|50178.4|108
1712682900000|2024-04-09 17:15:00|50253.5|50203.5|50248.5|50198.5|50269.2|50219.2|50241.6|50191.6|122
1712683200000|2024-04-09 17:20:00|50247.5|50197.5|50253.5|50203.5|50253.5|50203.5|50238.5|50188.5|91
1712683500000|2024-04-09 17:25:00|50254.5|50204.5|50243.5|50193.5|50263.5|50213.5|50237.5|50187.5|92
1712683800000|2024-04-09 17:30:00|50242.9|50192.9|50232.6|50182.6|50243.3|50193.3|50227.7|50177.7|118
1712684100000|2024-04-09 17:35:00|50227.6|50177.6|50237.7|50187.7|50242.8|50192.8|50222.3|50172.3|129
1712684400000|2024-04-09 17:40:00|50242.1|50192.1|50252.3|50202.3|50252.7|50202.7|50227.8|50177.8|119
1712684700000|2024-04-09 17:45:00|50252.6|50202.6|50233.1|50183.1|50252.6|50202.6|50228.5|50178.5|90
1712685000000|2024-04-09 17:50:00|50233.8|50183.8|50228.1|50178.1|50242.2|50192.2|50227.2|50177.2|75
1712685300000|2024-04-09 17:55:00|50228.4|50178.4|50233|50183|50237.5|50187.5|50223.2|50173.2|110
1712685600000|2024-04-09 18:00:00|50233.1|50183.1|50252.9|50202.9|50252.9|50202.9|50233|50183|77
1712685900000|2024-04-09 18:05:00|50253.1|50203.1|50228|50178|50257.8|50207.8|50218|50168|96
1712686200000|2024-04-09 18:10:00|50228.8|50178.8|50214.1|50164.1|50232.9|50182.9|50207.6|50157.6|67
1712686500000|2024-04-09 18:15:00|50215.2|50165.2|50222.9|50172.9|50227.7|50177.7|50211.3|50161.3|152
1712686800000|2024-04-09 18:20:00|50222.6|50172.6|50222.3|50172.3|50222.6|50172.6|50212.4|50162.4|86
1712687100000|2024-04-09 18:25:00|50222.2|50172.2|50222.1|50172.1|50222.4|50172.4|50216.8|50166.8|52
1712687400000|2024-04-09 18:30:00|50222|50172|50222.5|50172.5|50227.1|50177.1|50208.4|50158.4|123
1712687700000|2024-04-09 18:35:00|50221.9|50171.9|50232.2|50182.2|50232.5|50182.5|50216.5|50166.5|77
1712688000000|2024-04-09 18:40:00|50232.1|50182.1|50222.6|50172.6|50232.4|50182.4|50222.1|50172.1|80
1712688300000|2024-04-09 18:45:00|50217.8|50167.8|50233.1|50183.1|50233.2|50183.2|50217.7|50167.7|129
1712688600000|2024-04-09 18:50:00|50228.1|50178.1|50222.7|50172.7|50232.4|50182.4|50217.9|50167.9|40
1712688900000|2024-04-09 18:55:00|50222.9|50172.9|50232.9|50182.9|50237.9|50187.9|50222.8|50172.8|50
1712747400000|2024-04-10 11:10:00|50266.6|50172|50266.6|50172|50266.6|50172|50266.6|50172|1
1712750400000|2024-04-10 12:00:00|50155.5|50075.5|50166|50086|50203.5|50123.5|50143|50063|260
1712750700000|2024-04-10 12:05:00|50163|50083|50172.5|50122.5|50197|50138|50152.5|50083|203
1712751000000|2024-04-10 12:10:00|50173.5|50123.5|50182.5|50132.5|50188|50138|50172.5|50122.5|100
1712751300000|2024-04-10 12:15:00|50177.5|50127.5|50177.5|50127.5|50198|50135|50152.5|50102.5|144
1712751600000|2024-04-10 12:20:00|50175|50125|50172.5|50122.5|50182.5|50132.5|50152.5|50102.5|136
1712751900000|2024-04-10 12:25:00|50185.1|50105.1|50213|50109|50264.6|50190.7|50183|50095|428
1712752200000|2024-04-10 12:30:00|50215.5|50111.5|50563.8|50483.8|50598.3|50518.3|50214.7|50110.7|1056
1712752500000|2024-04-10 12:35:00|50562.3|50482.3|50554.2|50474.2|50591.9|50511.9|50473.5|50411.9|944
1712752800000|2024-04-10 12:40:00|50557.1|50477.1|50558.6|50508.6|50579.4|50508.6|50484.2|50434.2|739
1712753100000|2024-04-10 12:45:00|50559.8|50509.8|50468.5|50418.5|50593.5|50540.3|50468.5|50418.5|721
1712753400000|2024-04-10 12:50:00|50472.8|50422.8|50529|50479|50534.3|50484.3|50468.1|50418.1|508
1712753700000|2024-04-10 12:55:00|50525.7|50475.7|50636.1|50586.1|50643.4|50593.4|50525.7|50475.7|681
1712754000000|2024-04-10 13:00:00|50635.7|50585.7|50677.8|50627.8|50696.4|50641.1|50632.6|50582.6|673
1712754300000|2024-04-10 13:05:00|50675.8|50625.8|50672.8|50622.8|50698.5|50648.5|50647.5|50597.5|530
1712754600000|2024-04-10 13:10:00|50672.2|50622.2|50742.6|50692.6|50747.1|50697.1|50672.2|50622.2|570
1712754900000|2024-04-10 13:15:00|50742.3|50692.3|50709.8|50659.8|50747.6|50693.4|50683|50619.1|701
1712755200000|2024-04-10 13:20:00|50710.8|50660.8|50756.4|50706.4|50762.2|50712.2|50710.8|50660.8|551
1712755500000|2024-04-10 13:25:00|50757.4|50707.4|50714|50664|50772.5|50722.5|50689|50639|288
1712755800000|2024-04-10 13:30:00|50709|50659|50709|50659|50748.4|50698.4|50693.6|50643.6|490
1712756100000|2024-04-10 13:35:00|50706.3|50656.3|50724.3|50674.3|50729.4|50679.4|50681|50631|429
1712756400000|2024-04-10 13:40:00|50724.1|50674.1|50743.3|50693.3|50763.5|50713.5|50718.2|50668.2|433
1712756700000|2024-04-10 13:45:00|50744.2|50694.2|50783.5|50733.5|50803.5|50753.5|50738.3|50688.3|468
1712757000000|2024-04-10 13:50:00|50778.5|50728.5|50718.5|50668.5|50783.5|50728.5|50713.5|50663.5|239
1712757300000|2024-04-10 13:55:00|50723.5|50673.5|50759|50709|50764|50714|50723.5|50668.5|212
1712757600000|2024-04-10 14:00:00|50758|50708|50803.5|50723.5|50803.5|50747|50744|50694|229
1712757900000|2024-04-10 14:05:00|50801.5|50721.5|50759|50709|50824|50759|50744|50682.5|219
1712758200000|2024-04-10 14:10:00|50757|50707|50791|50741|50801|50751|50754|50704|201
1712758500000|2024-04-10 14:15:00|50789|50739|50703.5|50653.5|50802.5|50749|50698.5|50630|219
1712758800000|2024-04-10 14:20:00|50702|50652|50708.5|50658.5|50738.5|50688.5|50697|50644.5|180
1712759100000|2024-04-10 14:25:00|50708|50658|50723.5|50673.5|50745|50684|50688|50623.5|189
1712759400000|2024-04-10 14:30:00|50723|50673|50723.5|50673.5|50778.5|50728.5|50718.5|50668.5|176
1712759700000|2024-04-10 14:35:00|50718.5|50668.5|50728.5|50678.5|50779|50718.5|50718.5|50668.5|179
1712760000000|2024-04-10 14:40:00|50730|50680|50762|50712|50764|50714|50718.5|50668.5|179
1712760300000|2024-04-10 14:45:00|50761|50711|50778.5|50728.5|50808|50744|50753.5|50703.5|87
1712760600000|2024-04-10 14:50:00|50776.5|50726.5|50808.5|50758.5|50834|50774.5|50763.5|50713.5|163
1712760900000|2024-04-10 14:55:00|50813.5|50763.5|50803.5|50753.5|50838.5|50783.5|50798.5|50748|119
1712761200000|2024-04-10 15:00:00|50798.5|50748.5|50868.5|50818.5|50884|50818.5|50798.5|50733.5|214
1712761500000|2024-04-10 15:05:00|50873.5|50823.5|50898.5|50818.5|50904|50833.5|50848.5|50788|196
1712761800000|2024-04-10 15:10:00|50903.5|50823.5|50894.5|50844.5|50933.5|50863.5|50883.5|50818.5|191
1712762100000|2024-04-10 15:15:00|50894|50844|50864.5|50814.5|50914.5|50844.5|50854.5|50789|221
1712762400000|2024-04-10 15:20:00|50864|50814|50894.5|50844.5|50894.5|50844.5|50849.5|50799.5|129
1712762700000|2024-04-10 15:25:00|50897|50847|50884.5|50834.5|50914.5|50849.5|50884|50815|122
1712763000000|2024-04-10 15:30:00|50882.5|50832.5|50919.5|50869.5|50934|50884|50879.5|50829.5|124
1712763300000|2024-04-10 15:35:00|50927|50877|50939.5|50859.5|50945.5|50889.5|50909|50854|146
1712763600000|2024-04-10 15:40:00|50944.5|50864.5|50939|50889|50954.5|50904|50929|50864.5|155
1712763900000|2024-04-10 15:45:00|50934|50884|50939.5|50889.5|50964|50899.5|50914|50849|164
1712764200000|2024-04-10 15:50:00|50934.5|50884.5|50949.5|50899.5|50954.5|50904.5|50934.5|50884.5|87
1712764500000|2024-04-10 15:55:00|50954.5|50904.5|50894.5|50844.5|50960.5|50910.5|50884.5|50834.5|143
1712764800000|2024-04-10 16:00:00|50892.5|50842.5|50889|50839|50914.5|50844.5|50879|50824.5|98
1712765100000|2024-04-10 16:05:00|50888|50838|50884|50834|50894|50844|50874|50824|88
1712765400000|2024-04-10 16:10:00|50882|50832|50889|50839|50899|50849|50874|50824|91
1712765700000|2024-04-10 16:15:00|50887|50837|50894|50844|50899|50849|50884|50834|95
1712766000000|2024-04-10 16:20:00|50889|50839|50894|50844|50904|50854|50889|50839|56
1712766300000|2024-04-10 16:25:00|50889|50839|50899|50849|50904|50854|50879|50829|92
1712766600000|2024-04-10 16:30:00|50903|50853|50931|50881|50934|50884|50903|50850.3|67
1712766900000|2024-04-10 16:35:00|50929|50879|50914|50864|50934|50884|50900|50850|53
1712767200000|2024-04-10 16:40:00|50919|50869|50914|50864|50934|50884|50899|50849|69
1712767500000|2024-04-10 16:45:00|50915|50865|50919|50869|50924|50874|50914|50864|118
1712767800000|2024-04-10 16:50:00|50918|50868|50929|50879|50944|50894|50918|50868|102
1712768100000|2024-04-10 16:55:00|50926|50876|50929|50879|50929|50879|50894|50844|81
1712768400000|2024-04-10 17:00:00|50930|50880|50944.5|50864.5|50964.5|50884.5|50919.5|50839.5|258
1712768700000|2024-04-10 17:05:00|50948.5|50868.5|50954|50904|50964|50904|50939|50864.5|113
1712769000000|2024-04-10 17:10:00|50953|50903|50944|50894|50964|50914|50944|50894|109
1712769300000|2024-04-10 17:15:00|50939|50889|50903|50853|50944|50894|50899|50849|157
1712769600000|2024-04-10 17:20:00|50904|50854|50854|50804|50909|50859|50852|50802|109
1712769900000|2024-04-10 17:25:00|50853|50803|50919|50869|50919|50869|50849|50799|145
1712770200000|2024-04-10 17:30:00|50920|50870|50934|50884|50994.5|50924|50884|50809.5|334
1712770500000|2024-04-10 17:35:00|50939|50889|50959|50909|50974|50924|50934|50884|270
1712770800000|2024-04-10 17:40:00|50963|50913|50994|50944|51019.5|50959|50959|50899|236
1712771100000|2024-04-10 17:45:00|50989|50939|50942|50892|51004.5|50954|50939|50889|200
1712771400000|2024-04-10 17:50:00|50943|50893|50924|50874|50951|50901|50919|50869|154
1712771700000|2024-04-10 17:55:00|50929|50879|50899|50849|50939|50889|50894|50836.5|132
1712772000000|2024-04-10 18:00:00|50894|50844|50904|50854|50928|50869|50891|50834|209
1712772300000|2024-04-10 18:05:00|50909|50859|50914|50864|50929|50879|50904|50854|134
1712772600000|2024-04-10 18:10:00|50917|50867|50894|50844|50939|50889|50894|50844|117
1712772900000|2024-04-10 18:15:00|50895|50845|50929|50879|50939|50889|50889|50824.5|152
1712773200000|2024-04-10 18:20:00|50931|50881|50949|50899|50961|50911|50914|50864|93
1712773500000|2024-04-10 18:25:00|50944|50894|50919|50869|50945|50895|50904|50854|112
1712773800000|2024-04-10 18:30:00|50920|50870|50949|50899|50949|50899|50919|50869|99
1712774100000|2024-04-10 18:35:00|50951|50901|50924|50874|50951|50901|50919|50864|107
1712774400000|2024-04-10 18:40:00|50923|50873|50924|50874|50944|50894|50919|50869|117
1712774700000|2024-04-10 18:45:00|50925|50875|50944|50894|50949|50899|50919|50869|63
1712775000000|2024-04-10 18:50:00|50949|50899|50964|50914|50979.5|50914|50939|50889|86
1712775300000|2024-04-10 18:55:00|50969|50919|50974|50924|50984|50929|50964|50904|100
1712833800000|2024-04-11 11:10:00|50919.2|50821.3|50919.2|50821.3|50919.2|50821.3|50919.2|50821.3|1
1712836800000|2024-04-11 12:00:00|50949.5|50869.5|50959|50879|50989.5|50909.5|50929|50849|225
1712837100000|2024-04-11 12:05:00|50959.5|50879.5|50943|50893|50969|50904.5|50916|50866|203
1712837400000|2024-04-11 12:10:00|50944.5|50894.5|50934.5|50884.5|50969|50904.5|50917.5|50867.5|124
1712837700000|2024-04-11 12:15:00|50930|50880|50995|50945|51017|50954.5|50889.5|50827|329
1712838000000|2024-04-11 12:20:00|51009.5|50929.5|51045.5|50965.5|51060|50980|51007.9|50927.9|483
1712838300000|2024-04-11 12:25:00|51046.6|50966.6|51036|50968|51069.9|50991|51005.6|50925.6|474
1712838600000|2024-04-11 12:30:00|51041|50964|50883.4|50803.4|51081.7|50991|50878.3|50798.3|847
1712838900000|2024-04-11 12:35:00|50883.6|50803.6|50804.5|50724.5|50916.2|50836.2|50779.5|50699.5|619
1712839200000|2024-04-11 12:40:00|50812.8|50732.8|50942.8|50862.8|50944.5|50864.5|50797|50717|530
1712839500000|2024-04-11 12:45:00|50944.5|50864.5|50830.3|50780.3|50944.5|50864.5|50819.5|50758.4|611
1712839800000|2024-04-11 12:50:00|50829.5|50779.5|50861.1|50811.1|50864.5|50814.5|50804.5|50754.5|480
1712840100000|2024-04-11 12:55:00|50863.4|50813.4|50834.5|50754.5|50880.5|50819.9|50818.4|50750.9|588
1712840400000|2024-04-11 13:00:00|50819.5|50769.5|50850|50800|50870|50820|50805|50755|465
1712840700000|2024-04-11 13:05:00|50849.6|50799.6|50850|50800|50856|50806|50848.8|50798.8|12
1712841000000|2024-04-11 13:10:00|50830|50780|50835|50785|50840|50790|50830|50780|13
1712841300000|2024-04-11 13:15:00|50900.9|50850.9|50906.5|50856.5|50910.5|50860.5|50885.5|50835.5|133
1712841600000|2024-04-11 13:20:00|50906.2|50856.2|50935.5|50885.5|50945.8|50895.8|50881|50831|403
1712841900000|2024-04-11 13:25:00|50935.8|50885.8|50945.5|50865.5|50994.4|50944.4|50915.8|50860.5|487
1712842200000|2024-04-11 13:30:00|50945.8|50865.8|50961.5|50911.5|51005.1|50946.3|50916|50856|440
1712842500000|2024-04-11 13:35:00|50961.7|50911.7|51006.8|50956.8|51008.2|50958.2|50960.4|50910.4|560
1712842800000|2024-04-11 13:40:00|51007|50957|50985.5|50935.5|51016.7|50966.7|50975.7|50925.7|497
1712843100000|2024-04-11 13:45:00|50981.3|50931.3|50950.5|50900.5|50988.4|50936|50945.6|50895.6|356
1712843400000|2024-04-11 13:50:00|50950.7|50900.7|50993.5|50943.5|51013.4|50951.3|50943.5|50893.5|331
1712843700000|2024-04-11 13:55:00|50995.5|50945.5|51016.8|50966.8|51026|50976|50985.9|50935.9|342
1712844000000|2024-04-11 14:00:00|51016|50966|51011|50961|51027|50977|50991|50941|323
1712844300000|2024-04-11 14:05:00|51007.6|50957.6|51001|50951|51051.2|51001.2|50991.4|50941.4|341
1712844600000|2024-04-11 14:10:00|50996|50946|51011.6|50961.6|51031.5|50981.5|50985|50935|435
1712844900000|2024-04-11 14:15:00|51015.8|50965.8|51081|51031|51088|51038|51011.5|50961.5|354
1712845200000|2024-04-11 14:20:00|51086|51036|51049.6|50999.6|51086|51036|51036|50986|236
1712845500000|2024-04-11 14:25:00|51049.7|50999.7|51041|50991|51071|51021|51041|50991|154
1712845800000|2024-04-11 14:30:00|51042.2|50992.2|51040.5|50990.5|51046.4|50996.4|51008.9|50958.9|238
1712846100000|2024-04-11 14:35:00|51037.1|50987.1|51035.5|50985.5|51076|51026|51026|50976|220
1712846400000|2024-04-11 14:40:00|51031.5|50981.5|51025.5|50975.5|51056|51006|51025.5|50975.5|167
1712846700000|2024-04-11 14:45:00|51022.9|50972.9|51035.5|50985.5|51041.2|50991.2|51020.5|50970.5|189
1712847000000|2024-04-11 14:50:00|51030.5|50980.5|51025.5|50975.5|51040.7|50990.7|51005.5|50955.5|179
1712847300000|2024-04-11 14:55:00|51030.5|50980.5|51010.5|50960.5|51041.5|50991.5|51010.5|50960.5|143
1712847600000|2024-04-11 15:00:00|51005.8|50955.8|50970.5|50920.5|51026|50976|50965.5|50915.5|199
1712847900000|2024-04-11 15:05:00|50971.4|50921.4|51005.5|50955.5|51005.5|50955.5|50960.5|50910.5|166
1712848200000|2024-04-11 15:10:00|51004.4|50954.4|50985.5|50935.5|51010.5|50960.5|50975.5|50925.5|218
1712848500000|2024-04-11 15:15:00|50984.8|50934.8|51016.5|50966.5|51021.8|50971.8|50980.5|50930.5|235
1712848800000|2024-04-11 15:20:00|51016.4|50966.4|51037.6|50987.6|51041|50991|51006|50956|266
1712849100000|2024-04-11 15:25:00|51036|50986|51040.5|50990.5|51057.5|51007.5|51035.6|50985.6|239
1712849400000|2024-04-11 15:30:00|51040.2|50990.2|51031.5|50981.5|51041.3|50991.3|51020.8|50970.8|213
1712849700000|2024-04-11 15:35:00|51030.8|50980.8|50982.7|50932.7|51035.5|50985.5|50982.7|50932.7|210
1712850000000|2024-04-11 15:40:00|50983|50933|50990.5|50940.5|50997|50947|50955.7|50905.7|235
1712850300000|2024-04-11 15:45:00|50986.4|50936.4|50990.6|50940.6|50991.1|50941.1|50955.5|50905.5|143
1712850600000|2024-04-11 15:50:00|50990.5|50940.5|50975.5|50925.5|50991.2|50941.2|50960.5|50910.5|196
1712850900000|2024-04-11 15:55:00|50974.3|50924.3|50955.5|50905.5|50981.3|50931.3|50955.5|50905.5|247
1712851200000|2024-04-11 16:00:00|50955|50905|50965.5|50915.5|50970.5|50920.5|50940.5|50890.5|186
1712851500000|2024-04-11 16:05:00|50966.3|50916.3|50998.3|50948.3|51001.4|50951.4|50945.5|50895.5|236
1712851800000|2024-04-11 16:10:00|50999|50949|51030.1|50980.1|51031.2|50981.2|50991.4|50941.4|172
1712852100000|2024-04-11 16:15:00|51027.3|50977.3|51034.7|50984.7|51055.8|51005.8|51020.8|50970.8|253
1712852400000|2024-04-11 16:20:00|51034.5|50984.5|51030.6|50980.6|51036.4|50986.4|51015.5|50965.5|158
1712852700000|2024-04-11 16:25:00|51030.5|50980.5|51040.5|50990.5|51045.8|50995.8|51028.6|50978.6|189
1712853000000|2024-04-11 16:30:00|51040.8|50990.8|51031.1|50981.1|51046.8|50996.8|51030.5|50980.5|194
1712853300000|2024-04-11 16:35:00|51030.9|50980.9|51055.6|51005.6|51065.5|51015.5|51030.9|50980.9|201
1712853600000|2024-04-11 16:40:00|51053.2|51003.2|51035.9|50985.9|51053.2|51003.2|51030.8|50980.8|206
1712853900000|2024-04-11 16:45:00|51036.1|50986.1|51035.9|50985.9|51055.8|51005.8|51029.5|50979.5|196
1712854200000|2024-04-11 16:50:00|51035.7|50985.7|51041.6|50991.6|51047.2|50997.2|51026|50976|226
1712854500000|2024-04-11 16:55:00|51040.6|50990.6|51035.8|50985.8|51052.1|51002.1|51035.1|50985.1|186
1712854800000|2024-04-11 17:00:00|51036.1|50986.1|51015.9|50965.9|51070.7|51020.7|51015.6|50956.9|430
1712855100000|2024-04-11 17:05:00|51020.5|50970.5|51010.5|50960.5|51038.5|50988.5|51010.5|50960.5|319
1712855400000|2024-04-11 17:10:00|51010.7|50960.7|51000.6|50950.6|51011.5|50961.5|50980.5|50930.5|240
1712855700000|2024-04-11 17:15:00|51001.1|50951.1|51026.6|50976.6|51030.6|50980.6|50997.4|50947.4|247
1712856000000|2024-04-11 17:20:00|51028.5|50978.5|51055.5|51005.5|51065.5|51015.5|51017.7|50967.7|195
1712856300000|2024-04-11 17:25:00|51054.4|51004.4|51025.5|50975.5|51054.4|51004.4|51020.5|50970.5|206
1712856600000|2024-04-11 17:30:00|51027|50977|51006.1|50956.1|51031.9|50981.9|51006.1|50956.1|213
1712856900000|2024-04-11 17:35:00|51007.5|50957.5|51028.2|50978.2|51035.5|50985.5|51005.5|50955.5|151
1712857200000|2024-04-11 17:40:00|51028.7|50978.7|51035.5|50985.5|51060.5|51010.5|51025.5|50975.5|152
1712857500000|2024-04-11 17:45:00|51035.8|50985.8|51025.5|50975.5|51042.4|50992.4|51025.5|50975.5|70
1712857800000|2024-04-11 17:50:00|51027.7|50977.7|51015.5|50965.5|51030.4|50980.4|51001.3|50951.3|191
1712858100000|2024-04-11 17:55:00|51014.6|50964.6|50986.3|50936.3|51020.9|50970.9|50985.5|50935.5|130
1712858400000|2024-04-11 18:00:00|50986.1|50936.1|50976|50926|50986.2|50936.2|50966|50916|138
1712858700000|2024-04-11 18:05:00|50971|50921|50946|50896|50981|50931|50945.8|50895.8|144
1712859000000|2024-04-11 18:10:00|50951|50901|50976|50926|50976|50926|50951|50901|136
1712859300000|2024-04-11 18:15:00|50973.7|50923.7|50976|50926|50981|50931|50946|50896|121
1712859600000|2024-04-11 18:20:00|50974|50924|50956|50906|50977|50927|50955.8|50905.8|81
1712859900000|2024-04-11 18:25:00|50960.6|50910.6|50966|50916|50971|50921|50954.5|50904.5|79
1712860200000|2024-04-11 18:30:00|50965.9|50915.9|50972.2|50922.2|50981|50931|50964|50914|60
1712860500000|2024-04-11 18:35:00|50971.1|50921.1|50976|50926|50981|50931|50965|50915|44
1712860800000|2024-04-11 18:40:00|50976.5|50926.5|51001|50951|51006|50956|50976|50926|100
1712861100000|2024-04-11 18:45:00|51001.4|50951.4|51056|51006|51056|51006|50996|50946|136
1712861400000|2024-04-11 18:50:00|51057.6|51007.6|51074|51024|51086|51036|51057.6|51007.6|148
1712861700000|2024-04-11 18:55:00|51076|51026|51086.7|51036.7|51096|51046|51071|51021|176
1712920200000|2024-04-12 11:10:00|51127|51032.2|51127|51032.2|51127|51032.2|51127|51032.2|1
1712923200000|2024-04-12 12:00:00|51371.5|51291.5|51272|51192|51388.5|51308.5|51271|51191|259
1712923500000|2024-04-12 12:05:00|51271|51191|51291.5|51241.5|51309|51243.5|51271|51191|270
1712923800000|2024-04-12 12:10:00|51291|51241|51306|51226|51341.5|51261.5|51276.5|51221.5|188
1712924100000|2024-04-12 12:15:00|51311|51231|51267.5|51217.5|51316|51252.5|51262.5|51212.5|128
1712924400000|2024-04-12 12:20:00|51272.5|51222.5|51393.5|51313.5|51393.5|51313.5|51272.5|51221.6|138
1712924700000|2024-04-12 12:25:00|51373.5|51323.5|51388.5|51338.5|51389.5|51339.5|51352.5|51302.5|131
1712925000000|2024-04-12 12:30:00|51393.5|51343.5|51353|51303|51408.5|51358.5|51342.3|51292.3|277
1712925300000|2024-04-12 12:35:00|51348|51298|51373|51323|51388|51338|51342.3|51292.3|395
1712925600000|2024-04-12 12:40:00|51369.5|51319.5|51428|51378|51433|51383|51363|51313|396
1712925900000|2024-04-12 12:45:00|51423|51373|51423.5|51373.5|51438|51388|51405.5|51355.5|316
1712926200000|2024-04-12 12:50:00|51422|51372|51428|51378|51458|51408|51412.1|51362.1|218
1712926500000|2024-04-12 12:55:00|51427|51377|51458|51408|51458.5|51408.5|51412|51362|262
1712926800000|2024-04-12 13:00:00|51462.7|51412.7|51483|51433|51483|51433|51436|51386|297
1712927100000|2024-04-12 13:05:00|51477.5|51427.5|51478|51428|51527.5|51476.8|51473|51422.4|319
1712927400000|2024-04-12 13:10:00|51477.3|51427.3|51408|51358|51487.1|51437.1|51408|51358|273
1712927700000|2024-04-12 13:15:00|51407.4|51357.4|51442.4|51392.4|51452.9|51402.9|51402|51342.8|238
1712928000000|2024-04-12 13:20:00|51437.4|51387.4|51422.2|51372.2|51452.1|51402.1|51412.1|51362.1|262
1712928300000|2024-04-12 13:25:00|51427.2|51377.2|51447.3|51397.3|51458|51408|51422.3|51372.3|252
1712928600000|2024-04-12 13:30:00|51442.3|51392.3|51413|51363|51473|51423|51408|51358|249
1712928900000|2024-04-12 13:35:00|51413.2|51363.2|51432.9|51382.9|51448|51398|51412.7|51362.7|314
1712929200000|2024-04-12 13:40:00|51437.7|51387.7|51442.7|51392.7|51457.5|51407.5|51426.9|51376.9|259
1712929500000|2024-04-12 13:45:00|51443|51393|51453|51403|51457.8|51407.8|51422.9|51372.9|246
1712929800000|2024-04-12 13:50:00|51452.2|51402.2|51488.5|51438.5|51503.4|51443|51447.9|51397.9|266
1712930100000|2024-04-12 13:55:00|51493.5|51443.5|51516|51466|51528|51478|51478|51428|325
1712930400000|2024-04-12 14:00:00|51518|51468|51528|51478|51555.5|51493.1|51488|51438|342
1712930700000|2024-04-12 14:05:00|51532.7|51482.7|51558|51508|51574|51524|51503|51453|314
1712931000000|2024-04-12 14:10:00|51555.9|51505.9|51543|51493|51563|51513|51533|51483|275
1712931300000|2024-04-12 14:15:00|51543.6|51493.6|51553|51503|51588.5|51538.5|51538|51488|245
1712931600000|2024-04-12 14:20:00|51553.2|51503.2|51513|51463|51563|51513|51508|51458|267
1712931900000|2024-04-12 14:25:00|51508|51458|51558|51508|51558|51508|51506.8|51456.8|229
1712932200000|2024-04-12 14:30:00|51559.4|51509.4|51573|51523|51578|51528|51538|51488|186
1712932500000|2024-04-12 14:35:00|51570.6|51520.6|51542.1|51492.1|51570.6|51520.6|51528|51478|304
1712932800000|2024-04-12 14:40:00|51543|51493|51581.9|51531.9|51582.3|51532.3|51536.8|51486.8|283
1712933100000|2024-04-12 14:45:00|51581.4|51531.4|51577.9|51527.9|51598.7|51548.7|51566.6|51507.5|229
1712933400000|2024-04-12 14:50:00|51577.6|51527.6|51587.8|51537.8|51607.7|51557.7|51577.6|51527.6|248
1712933700000|2024-04-12 14:55:00|51587.2|51537.2|51653.5|51573.5|51663.5|51583.5|51572.7|51522.7|209
1712934000000|2024-04-12 15:00:00|51655.5|51575.5|51611.2|51561.2|51655.5|51598|51603|51553|242
1712934300000|2024-04-12 15:05:00|51612.6|51562.6|51633|51583|51663|51613|51608|51558|160
1712934600000|2024-04-12 15:10:00|51634|51584|51658|51608|51660|51610|51628|51578|176
1712934900000|2024-04-12 15:15:00|51653|51603|51603|51553|51653|51603|51598|51548|164
1712935200000|2024-04-12 15:20:00|51604|51554|51616.6|51566.6|51632|51582|51603|51553|238
1712935500000|2024-04-12 15:25:00|51621.2|51571.2|51607.2|51557.2|51627.3|51577.3|51597.2|51547.2|245
1712935800000|2024-04-12 15:30:00|51605.7|51555.7|51590.4|51540.4|51617.9|51567.9|51588.9|51538.9|249
1712936100000|2024-04-12 15:35:00|51590.5|51540.5|51599.5|51519.5|51605|51547.9|51570.6|51505.4|252
1712936400000|2024-04-12 15:40:00|51599.6|51519.6|51559.5|51509.5|51606.4|51539.9|51554.4|51504.4|246
1712936700000|2024-04-12 15:45:00|51558.5|51508.5|51552.2|51502.2|51583.5|51523.4|51542.7|51492.7|174
1712937000000|2024-04-12 15:50:00|51552.4|51502.4|51548|51498|51558|51508|51528|51478|159
1712937300000|2024-04-12 15:55:00|51543|51493|51563|51513|51563.2|51513.2|51537.5|51487.5|131
1712937600000|2024-04-12 16:00:00|51558.6|51508.6|51518|51468|51563|51513|51503|51453|163
1712937900000|2024-04-12 16:05:00|51513|51463|51479.2|51429.2|51518|51468|51471.4|51411.9|206
1712938200000|2024-04-12 16:10:00|51479.7|51429.7|51462.1|51412.1|51491.3|51441.3|51451.6|51401.6|113
1712938500000|2024-04-12 16:15:00|51462|51412|51452.8|51402.8|51473|51423|51438|51388|169
1712938800000|2024-04-12 16:20:00|51447.7|51397.7|51463|51413|51468|51418|51447.7|51397.7|185
1712939100000|2024-04-12 16:25:00|51465.6|51415.6|51458|51408|51468|51418|51442.5|51392.5|177
1712939400000|2024-04-12 16:30:00|51457.8|51407.8|51462.8|51412.8|51473|51423|51436.5|51386.5|233
1712939700000|2024-04-12 16:35:00|51462.6|51412.6|51521.9|51441.9|51536.9|51471.8|51441.6|51391.6|326
1712940000000|2024-04-12 16:40:00|51522.7|51442.7|51506.9|51456.9|51527|51466.2|51490.6|51440.6|320
1712940300000|2024-04-12 16:45:00|51506.7|51456.7|51512.1|51462.1|51527.8|51477.8|51506.6|51456.6|220
1712940600000|2024-04-12 16:50:00|51512.6|51462.6|51488|51438|51512.6|51462.6|51481.9|51431.9|186
1712940900000|2024-04-12 16:55:00|51484.8|51434.8|51488|51438|51488|51438|51463|51413|164
1712941200000|2024-04-12 17:00:00|51486.1|51436.1|51458|51408|51488|51438|51453|51403|180
1712941500000|2024-04-12 17:05:00|51463|51413|51484.6|51434.6|51485.1|51435.1|51462.8|51412.8|152
1712941800000|2024-04-12 17:10:00|51484.1|51434.1|51508|51458|51515.9|51465.9|51483|51433|214
1712942100000|2024-04-12 17:15:00|51507.4|51457.4|51533|51483|51533|51483|51492.5|51442.5|181
1712942400000|2024-04-12 17:20:00|51538.3|51488.3|51542.9|51492.9|51572.9|51522.9|51538|51488|316
1712942700000|2024-04-12 17:25:00|51543.3|51493.3|51542.8|51492.8|51556.5|51506.5|51532.7|51482.7|250
1712943000000|2024-04-12 17:30:00|51543|51493|51568|51518|51573|51523|51542.6|51492.6|133
1712943300000|2024-04-12 17:35:00|51566.8|51516.8|51549|51499|51572.6|51522.6|51546.6|51496.6|182
1712943600000|2024-04-12 17:40:00|51549.2|51499.2|51513|51463|51558|51508|51503|51453|228
1712943900000|2024-04-12 17:45:00|51508|51458|51468|51418|51513|51463|51468|51418|180
1712944200000|2024-04-12 17:50:00|51464.2|51414.2|51473|51423|51482.9|51432.9|51447.5|51397.5|301
1712944500000|2024-04-12 17:55:00|51476.4|51426.4|51465.2|51415.2|51498|51448|51464|51414|192
1712944800000|2024-04-12 18:00:00|51466.1|51416.1|51513|51463|51518|51468|51466.1|51416.1|195
1712945100000|2024-04-12 18:05:00|51512.9|51462.9|51477.5|51427.5|51517.4|51467.4|51467.2|51417.2|166
1712945400000|2024-04-12 18:10:00|51476.2|51426.2|51472.3|51422.3|51482.2|51432.2|51461.8|51411.8|188
1712945700000|2024-04-12 18:15:00|51472|51422|51457.1|51407.1|51477|51427|51447.1|51397.1|166
1712946000000|2024-04-12 18:20:00|51457|51407|51471.8|51421.8|51471.8|51421.8|51451.8|51401.8|88
1712946300000|2024-04-12 18:25:00|51467.3|51417.3|51463.8|51413.8|51472.5|51422.5|51461.1|51411.1|181
1712946600000|2024-04-12 18:30:00|51462.2|51412.2|51466.5|51416.5|51476.7|51426.7|51460.9|51410.9|121
1712946900000|2024-04-12 18:35:00|51471.5|51421.5|51481.7|51431.7|51486.8|51436.8|51469.6|51419.6|99
1712947200000|2024-04-12 18:40:00|51481.4|51431.4|51487.5|51437.5|51497.5|51447.5|51472.4|51422.4|106
1712947500000|2024-04-12 18:45:00|51487.8|51437.8|51499.4|51449.4|51503.5|51453.5|51487.5|51437.5|144
1712947800000|2024-04-12 18:50:00|51498.5|51448.5|51492.5|51442.5|51513.5|51463.5|51492.5|51442.5|138
1712948100000|2024-04-12 18:55:00|51487.5|51437.5|51472.5|51422.5|51487.5|51437.5|51457.5|51407.5|112
1713179400000|2024-04-15 11:10:00|51376|51296|51376|51296|51376|51296|51376|51296|1
1713181800000|2024-04-15 11:50:00|51392.4|51288.4|51392.4|51288.4|51392.4|51288.4|51392.4|51288.4|1
1713182100000|2024-04-15 11:55:00|51392.7|51288.7|51380.2|51276.2|51420.5|51316.5|51380.2|51276.2|44
1713182400000|2024-04-15 12:00:00|51321.2|51217.2|51330.6|51226.6|51332.9|51228.9|51250.7|51146.7|546
1713182700000|2024-04-15 12:05:00|51328|51224|51398|51303.2|51399.6|51304.7|51321.1|51217.1|433
1713183000000|2024-04-15 12:10:00|51397|51303|51418.4|51338.4|51424.4|51344.4|51372.5|51291.6|486
1713183300000|2024-04-15 12:15:00|51419.4|51339.4|51524.6|51444.6|51547.2|51467.2|51418.5|51338.5|518
1713183600000|2024-04-15 12:20:00|51527.3|51447.3|51560.6|51480.6|51560.6|51480.6|51505.4|51425.4|399
1713183900000|2024-04-15 12:25:00|51565.7|51485.7|51555.7|51451.7|51580.6|51500.6|51526.3|51446.2|452
1713184200000|2024-04-15 12:30:00|51555.1|51451.1|51630.8|51580.8|51676.6|51596.6|51555.1|51451.1|827
1713184500000|2024-04-15 12:35:00|51631|51581|51715.5|51665.5|51725.4|51675.4|51620.7|51570.7|656
1713184800000|2024-04-15 12:40:00|51714.6|51664.6|51565|51515|51714.6|51664.6|51563.3|51500.3|599
1713185100000|2024-04-15 12:45:00|51565.5|51515.5|51669.2|51589.2|51686.7|51606.7|51549.3|51495.6|537
1713185400000|2024-04-15 12:50:00|51674|51594|51725.6|51645.6|51730.6|51650.8|51670.8|51593.3|599
1713185700000|2024-04-15 12:55:00|51721.7|51641.7|51719.6|51669.6|51740.7|51690.7|51674.6|51620.7|525
1713186000000|2024-04-15 13:00:00|51715.9|51665.9|51751.1|51701.1|51756|51706|51685.6|51635.6|490
1713186300000|2024-04-15 13:05:00|51756.1|51706.1|51802.9|51752.9|51807.6|51757.6|51722.2|51672.2|528
1713186600000|2024-04-15 13:10:00|51803.1|51753.1|51790.6|51740.6|51847.7|51787.7|51785.5|51735.5|488
1713186900000|2024-04-15 13:15:00|51791|51741|51808.8|51758.8|51824.8|51769.8|51766.1|51716.1|501
1713187200000|2024-04-15 13:20:00|51809.3|51759.3|51886.3|51836.3|51938.4|51859.3|51782.7|51732.7|523
1713187500000|2024-04-15 13:25:00|51888.3|51838.3|51991.3|51911.3|52006|51926|51872|51821.1|540
1713187800000|2024-04-15 13:30:00|51992|51912|52048.7|51998.7|52108.5|52028.5|51986.4|51906.4|695
1713188100000|2024-04-15 13:35:00|52048.5|51998.5|51977.8|51927.8|52048.5|51998.5|51962|51894.8|494
1713188400000|2024-04-15 13:40:00|51977.3|51927.3|51923.2|51873.2|52003.5|51953.5|51911.3|51846.7|536
1713188700000|2024-04-15 13:45:00|51923.4|51873.4|51963|51913|52006.7|51942.8|51883.9|51818.9|607
1713189000000|2024-04-15 13:50:00|51962.7|51912.7|51954.8|51904.8|51972.4|51919.9|51922.7|51872.7|531
1713189300000|2024-04-15 13:55:00|51954.7|51904.7|51976.8|51926.8|51989.6|51939.6|51943.5|51878.4|424
1713189600000|2024-04-15 14:00:00|51970.5|51920.5|51999.8|51949.8|52004.6|51954.6|51959.8|51909.3|539
1713189900000|2024-04-15 14:05:00|52001.1|51951.1|52012.8|51962.8|52044.5|51979.3|51975.2|51925.2|497
1713190200000|2024-04-15 14:10:00|52013|51963|51990|51940|52047.9|51987.9|51963.4|51912.3|593
1713190500000|2024-04-15 14:15:00|51984.3|51934.3|51978.1|51898.1|51987.1|51937.1|51934.4|51867.5|559
1713190800000|2024-04-15 14:20:00|51978|51898|51975|51895|51997.8|51927.8|51952.7|51881.5|491
1713191100000|2024-04-15 14:25:00|51973|51893|51958.1|51908.1|51975.1|51921.5|51949.4|51890.1|444
1713191400000|2024-04-15 14:30:00|51957.9|51907.9|51967.8|51887.8|51979|51914.3|51897.2|51847.2|526
1713191700000|2024-04-15 14:35:00|51967.9|51887.9|51996|51946|51997.1|51947.1|51883.7|51815.9|658
1713192000000|2024-04-15 14:40:00|51992.1|51942.1|51961.5|51911.5|52005.7|51955.7|51926.6|51871.7|655
1713192300000|2024-04-15 14:45:00|51960.9|51910.9|51935.6|51885.6|51981.8|51931.8|51919|51856.4|552
1713192600000|2024-04-15 14:50:00|51935.9|51885.9|51968.2|51918.2|51987.3|51937.3|51930|51871.5|575
1713192900000|2024-04-15 14:55:00|51967.6|51917.6|51997.3|51947.3|51997.4|51947.4|51949.9|51887.5|533
1713193200000|2024-04-15 15:00:00|52009.8|51929.8|52022.7|51972.7|52054.9|51992.4|51987.6|51927.5|480
1713193500000|2024-04-15 15:05:00|52022.9|51972.9|52023.2|51973.2|52042.9|51978.8|52003.2|51953.2|379
1713193800000|2024-04-15 15:10:00|52024.6|51974.6|51982.7|51932.7|52028.3|51978.3|51977.5|51918.2|282
1713194100000|2024-04-15 15:15:00|51981|51931|51969.3|51919.3|51999.1|51948.7|51962.9|51899.2|392
1713194400000|2024-04-15 15:20:00|51969.5|51919.5|51967.3|51917.3|51986.8|51936.8|51966|51916|347
1713194700000|2024-04-15 15:25:00|51968.2|51918.2|51946.7|51896.7|51978.7|51928.7|51942.2|51892.2|262
1713195000000|2024-04-15 15:30:00|51947.2|51897.2|51969.1|51919.1|51979|51929|51944.9|51894.9|313
1713195300000|2024-04-15 15:35:00|51969|51919|51994.3|51944.3|51999.2|51949.2|51968.5|51918.5|449
1713195600000|2024-04-15 15:40:00|51994|51944|52019.6|51969.6|52041|51975.5|51979.4|51929.3|432
1713195900000|2024-04-15 15:45:00|52019.5|51969.5|52002.3|51952.3|52019.6|51969.6|51984.6|51934.6|362
1713196200000|2024-04-15 15:50:00|52002.4|51952.4|51979.5|51929.5|52017.3|51952.4|51967.5|51907.4|235
1713196500000|2024-04-15 15:55:00|51979.6|51929.6|51983.7|51933.7|51999.4|51939.2|51974.3|51919.4|284
1713196800000|2024-04-15 16:00:00|51983.6|51933.6|52003.6|51923.6|52013.8|51958.5|51978.7|51923.6|175
1713197100000|2024-04-15 16:05:00|51990.6|51940.6|52008.7|51958.7|52013.8|51963.8|51978.5|51928.5|335
1713197400000|2024-04-15 16:10:00|52013.7|51963.7|52028.3|51978.3|52048.3|51998.3|51999.4|51949.4|279
1713197700000|2024-04-15 16:15:00|52028.8|51978.8|52043.6|51993.6|52052|51993.6|52018.7|51959.9|281
1713198000000|2024-04-15 16:20:00|52040.8|51990.8|52079.6|52029.6|52084.4|52034.4|52038.6|51988.6|296
1713198300000|2024-04-15 16:25:00|52079.4|52029.4|52045.3|51995.3|52094.7|52034.9|52031.5|51981.5|336
1713198600000|2024-04-15 16:30:00|52045.5|51995.5|52029.7|51979.7|52050.5|52000.5|52029.6|51979.6|365
1713198900000|2024-04-15 16:35:00|52030.4|51980.4|52023.9|51973.9|52054.2|52004.2|52019.9|51969.9|316
1713199200000|2024-04-15 16:40:00|52023.2|51973.2|52053.3|52003.3|52063.3|52013.3|52020.5|51952.3|302
1713199500000|2024-04-15 16:45:00|52052|52002|52048.3|51998.3|52062.7|52008.4|52038.3|51980.5|368
1713199800000|2024-04-15 16:50:00|52047.7|51997.7|52039.8|51989.8|52058.2|52008.2|52033.2|51983.2|393
1713200100000|2024-04-15 16:55:00|52039.5|51989.5|52001.1|51951.1|52043|51993|52000.6|51950.6|349
1713200400000|2024-04-15 17:00:00|52002.1|51952.1|52017.3|51967.3|52037.4|51987.4|52002.1|51952.1|372
1713200700000|2024-04-15 17:05:00|52018.1|51968.1|52013.7|51963.7|52019.1|51969.1|52008|51958|219
1713201000000|2024-04-15 17:10:00|52012.8|51962.8|52072.7|52022.7|52072.7|52022.7|52012.8|51962.8|271
1713201300000|2024-04-15 17:15:00|52074.5|52024.5|52070|52020|52089.8|52039.8|52066.3|52016.3|315
1713201600000|2024-04-15 17:20:00|52070.2|52020.2|52155.4|52105.4|52155.4|52105.4|52067.6|52017.6|356
1713201900000|2024-04-15 17:25:00|52155.5|52105.5|52237|52157|52336.3|52283.4|52140.4|52090.4|684
1713202200000|2024-04-15 17:30:00|52236.8|52156.8|52222.5|52172.5|52278.6|52217.8|52218.8|52153.4|626
1713202500000|2024-04-15 17:35:00|52222.9|52172.9|52170.5|52120.5|52230.8|52180.8|52170.2|52101.2|600
1713202800000|2024-04-15 17:40:00|52170.3|52120.3|52151.2|52071.2|52201.8|52140.4|52132.5|52070.8|486
1713203100000|2024-04-15 17:45:00|52151.3|52071.3|52125.8|52075.8|52174.4|52110.8|52122.7|52068.5|386
1713203400000|2024-04-15 17:50:00|52128.2|52078.2|52092.8|52042.8|52143.2|52090.6|52077.7|52027.7|433
1713203700000|2024-04-15 17:55:00|52092.4|52042.4|52065.3|51985.3|52124.1|52050|52065|51985|380
1713204000000|2024-04-15 18:00:00|52067.6|51987.6|52067.6|52017.6|52102.3|52035.2|52060|51984.6|460
1713204300000|2024-04-15 18:05:00|52067.7|52017.7|52080|52000|52095.1|52040.2|52060|51995|350
1713204600000|2024-04-15 18:10:00|52080.3|52000.3|52088.7|52038.7|52091.8|52041.8|52058.4|51992.9|306
1713204900000|2024-04-15 18:15:00|52089|52039|52042.2|51992.2|52089.1|52039.1|52030.2|51980.2|334
1713205200000|2024-04-15 18:20:00|52042|51992|52059.8|52009.8|52067.5|52017.5|52012.6|51962.6|371
1713205500000|2024-04-15 18:25:00|52058.4|52008.4|52044.8|51964.8|52059.9|52009.9|52029.8|51964.4|364
1713205800000|2024-04-15 18:30:00|52044.7|51964.7|51978.1|51928.1|52050.9|51993.2|51959.7|51909.7|373
1713206100000|2024-04-15 18:35:00|51980|51930|52009.5|51929.5|52009.7|51937.7|51964.9|51899.5|432
1713206400000|2024-04-15 18:40:00|52009.7|51929.7|51985.1|51935.1|52019.8|51949.8|51957.6|51907.6|382
1713206700000|2024-04-15 18:45:00|51985.4|51935.4|52024|51974|52025.1|51975.1|51985.1|51935.1|275
1713207000000|2024-04-15 18:50:00|52025|51975|51977.4|51927.4|52035|51985|51976.4|51926.4|293
1713207300000|2024-04-15 18:55:00|51977.8|51927.8|51962.5|51912.5|52003.3|51939.7|51952.5|51892.7|192
1713265800000|2024-04-16 11:10:00|52064|51966.6|52064|51966.6|52064|51966.6|52064|51966.6|1
1713268800000|2024-04-16 12:00:00|52269.4|52165.4|52329|52225|52339|52235|52173.4|52069.4|662
1713269100000|2024-04-16 12:05:00|52326.3|52222.3|52460.4|52380.4|52462.3|52382.3|52301.1|52206.6|648
1713269400000|2024-04-16 12:10:00|52463.1|52383.1|52390|52310|52468.6|52388.6|52372.6|52292.3|615
1713269700000|2024-04-16 12:15:00|52389.8|52309.8|52497.5|52417.5|52503.9|52423.9|52378.1|52298.1|578
1713270000000|2024-04-16 12:20:00|52492.2|52412.2|52478.2|52398.2|52518.8|52438.8|52452.2|52372.2|565
1713270300000|2024-04-16 12:25:00|52476.8|52396.8|52659.8|52579.8|52689.5|52609.5|52476.8|52396.8|590
1713270600000|2024-04-16 12:30:00|52660|52580|52519.1|52469.1|52670|52590|52512.4|52455.1|708
1713270900000|2024-04-16 12:35:00|52517.2|52467.2|52502.7|52422.7|52543.6|52489.2|52472.1|52412.1|600
1713271200000|2024-04-16 12:40:00|52502.6|52422.6|52483.3|52433.3|52543.3|52483.9|52482.4|52413.9|506
1713271500000|2024-04-16 12:45:00|52485|52435|52480.4|52430.4|52532.8|52471.3|52459.9|52397|499
1713271800000|2024-04-16 12:50:00|52479.7|52429.7|52558.2|52508.2|52572.5|52508.2|52455.9|52405.9|518
1713272100000|2024-04-16 12:55:00|52572.6|52492.6|52554|52504|52593.8|52526|52533.3|52468.6|526
1713272400000|2024-04-16 13:00:00|52564.2|52484.2|52601.3|52521.3|52621.7|52541.7|52543.4|52474|703
1713272700000|2024-04-16 13:05:00|52601.6|52521.6|52561.6|52481.6|52610.5|52530.5|52545.3|52465.3|551
1713273000000|2024-04-16 13:10:00|52561.7|52481.7|52606.9|52526.9|52610.4|52538.6|52554|52479.2|442
1713273300000|2024-04-16 13:15:00|52606.7|52526.7|52674.9|52594.9|52684|52619|52549.4|52481.6|530
1713273600000|2024-04-16 13:20:00|52676.9|52596.9|52665.2|52615.2|52702.1|52639|52648.9|52583.7|532
1713273900000|2024-04-16 13:25:00|52666.8|52616.8|52632.8|52582.8|52688|52638|52620.4|52570.4|602
1713274200000|2024-04-16 13:30:00|52633|52583|52668.9|52618.9|52687.7|52637.7|52633|52566.5|724
1713274500000|2024-04-16 13:35:00|52669.2|52619.2|52717.3|52667.3|52764.3|52705.2|52658.8|52608.8|760
1713274800000|2024-04-16 13:40:00|52719.4|52669.4|52799.9|52719.9|52820.3|52750.3|52692.1|52624.4|698
1713275100000|2024-04-16 13:45:00|52800.2|52720.2|52829.3|52779.3|52878.5|52820.7|52755.6|52693.9|742
1713275400000|2024-04-16 13:50:00|52829.9|52779.9|52791.6|52741.6|52842.6|52779.9|52758.4|52691.7|623
1713275700000|2024-04-16 13:55:00|52791.7|52741.7|52808.1|52758.1|52821|52771|52762|52702.9|612
1713276000000|2024-04-16 14:00:00|52803.2|52753.2|52770.7|52720.7|52834.8|52767.8|52768.1|52703.1|548
1713276300000|2024-04-16 14:05:00|52770|52720|52718.6|52668.6|52796.6|52744.6|52708.5|52648.8|506
1713276600000|2024-04-16 14:10:00|52722.5|52672.5|52732.7|52682.7|52748.4|52689.6|52720.9|52654.3|566
1713276900000|2024-04-16 14:15:00|52733.1|52683.1|52766.8|52716.8|52788.8|52725.9|52697.8|52631.3|584
1713277200000|2024-04-16 14:20:00|52767.1|52717.1|52826.1|52776.1|52851.5|52781.6|52766.1|52716.1|541
1713277500000|2024-04-16 14:25:00|52826.6|52776.6|52877.2|52827.2|52899.3|52831.8|52824|52774|542
1713277800000|2024-04-16 14:30:00|52878.2|52828.2|52897.3|52847.3|52918.1|52863.4|52862.9|52801.8|470
1713278100000|2024-04-16 14:35:00|52898.6|52848.6|52968.3|52888.3|53000.2|52931.7|52874.4|52813.3|558
1713278400000|2024-04-16 14:40:00|52967.8|52887.8|52891.4|52811.4|52967.8|52902.6|52885.5|52805.5|527
1713278700000|2024-04-16 14:45:00|52891.1|52811.1|52897.1|52817.1|52921.4|52841.4|52883|52803|471
1713279000000|2024-04-16 14:50:00|52897|52817|52911|52831|52917.2|52837.2|52876.8|52796.8|478
1713279300000|2024-04-16 14:55:00|52910.4|52830.4|53014.2|52934.2|53055.4|52975.4|52906|52826|607
1713279600000|2024-04-16 15:00:00|53014|52934|52944.4|52864.4|53019.2|52939.2|52934.5|52854.5|565
1713279900000|2024-04-16 15:05:00|52943.8|52863.8|52904.4|52824.4|52944.4|52864.4|52889.5|52809.5|462
1713280200000|2024-04-16 15:10:00|52904.2|52824.2|52909.2|52829.2|52912.5|52832.5|52889.2|52809.2|434
1713280500000|2024-04-16 15:15:00|52909.3|52829.3|52893.7|52813.7|52909.3|52829.3|52864.5|52784.5|418
1713280800000|2024-04-16 15:20:00|52894.1|52814.1|52904.2|52824.2|52919.6|52839.6|52884.3|52804.3|394
1713281100000|2024-04-16 15:25:00|52904.4|52824.4|52862.8|52782.8|52904.7|52824.7|52840.8|52760.8|453
1713281400000|2024-04-16 15:30:00|52863.4|52783.4|52929.2|52849.2|52944.1|52864.1|52859.1|52779.1|382
1713281700000|2024-04-16 15:35:00|52929.9|52849.9|52907.2|52827.2|52957.7|52877.7|52890.8|52810.8|468
1713282000000|2024-04-16 15:40:00|52908.2|52828.2|52865.5|52785.5|52910.1|52830.1|52865|52785|350
1713282300000|2024-04-16 15:45:00|52869.5|52789.5|52898.6|52818.6|52908.4|52828.4|52869.2|52789.2|323
1713282600000|2024-04-16 15:50:00|52898.3|52818.3|52887.2|52807.2|52898.3|52818.3|52870.7|52790.7|409
1713282900000|2024-04-16 15:55:00|52887.7|52807.7|52868.4|52788.4|52904.1|52824.1|52868.4|52788.4|326
1713283200000|2024-04-16 16:00:00|52869.4|52789.4|52883.4|52833.4|52898.2|52833.4|52862.2|52782.2|345
1713283500000|2024-04-16 16:05:00|52884.9|52834.9|52874.3|52794.3|52913.4|52834.9|52838.7|52774.3|368
1713283800000|2024-04-16 16:10:00|52875.7|52795.7|52824.4|52744.4|52877.2|52797.2|52824.4|52744.4|281
1713284100000|2024-04-16 16:15:00|52824.2|52744.2|52795.2|52715.2|52824.4|52744.4|52789.1|52709.1|366
1713284400000|2024-04-16 16:20:00|52795.4|52715.4|52839.4|52759.4|52839.4|52759.4|52788.2|52708.2|316
1713284700000|2024-04-16 16:25:00|52841|52761|52859.8|52779.8|52866.5|52786.5|52804.6|52724.6|299
1713285000000|2024-04-16 16:30:00|52859.6|52779.6|52855.3|52775.3|52874.7|52794.7|52841.4|52761.4|383
1713285300000|2024-04-16 16:35:00|52855.8|52775.8|52845.3|52765.3|52872.5|52792.5|52843.9|52763.9|250
1713285600000|2024-04-16 16:40:00|52845.6|52765.6|52846|52766|52852.8|52772.8|52833|52753|265
1713285900000|2024-04-16 16:45:00|52845.8|52765.8|52760.8|52680.8|52850.9|52770.9|52760.8|52680.8|327
1713286200000|2024-04-16 16:50:00|52761.7|52681.7|52760.8|52680.8|52775.4|52695.4|52735.2|52655.2|321
1713286500000|2024-04-16 16:55:00|52761|52681|52746.4|52666.4|52784.8|52704.8|52729.8|52649.8|367
1713286800000|2024-04-16 17:00:00|52744.8|52664.8|52794.7|52714.7|52797.4|52717.4|52739.5|52659.5|338
1713287100000|2024-04-16 17:05:00|52794.9|52714.9|52799.8|52719.8|52824.7|52744.7|52789.5|52709.5|403
1713287400000|2024-04-16 17:10:00|52799.7|52719.7|52820.5|52740.5|52835.3|52755.3|52797.7|52717.7|321
1713287700000|2024-04-16 17:15:00|52820.7|52740.7|52790|52710|52835.6|52755.6|52776|52696|368
1713288000000|2024-04-16 17:20:00|52790.2|52710.2|52809.5|52729.5|52823|52743|52790.2|52710.2|342
1713288300000|2024-04-16 17:25:00|52809.6|52729.6|52854.2|52774.2|52855.8|52775.8|52806|52726|241
1713288600000|2024-04-16 17:30:00|52853.8|52773.8|52877.1|52797.1|52948.8|52868.8|52849.2|52769.2|936
1713288900000|2024-04-16 17:35:00|52878.1|52798.1|52819.2|52739.2|52880.7|52800.7|52787.1|52707.1|898
1713289200000|2024-04-16 17:40:00|52817.6|52737.6|52766.4|52686.4|52817.6|52737.6|52744.2|52664.2|730
1713289500000|2024-04-16 17:45:00|52766.3|52686.3|52839.4|52759.4|52844.1|52764.1|52757.5|52677.5|718
1713289800000|2024-04-16 17:50:00|52841.3|52761.3|52821.6|52741.6|52861|52781|52800.4|52720.4|646
1713290100000|2024-04-16 17:55:00|52821.7|52741.7|52803.3|52723.3|52842.1|52762.1|52799.7|52719.7|511
1713290400000|2024-04-16 18:00:00|52807.3|52727.3|52766.3|52686.3|52818|52738|52763.2|52683.2|514
1713290700000|2024-04-16 18:05:00|52766.7|52686.7|52639.3|52559.3|52766.7|52686.7|52599.3|52519.3|656
1713291000000|2024-04-16 18:10:00|52639.9|52559.9|52719.5|52639.5|52722|52642|52602|52522|741
1713291300000|2024-04-16 18:15:00|52717.4|52637.4|52782.2|52702.2|52790.8|52710.8|52717.2|52637.2|758
1713291600000|2024-04-16 18:20:00|52781.8|52701.8|52807.8|52727.8|52827.5|52747.5|52770.8|52690.8|634
1713291900000|2024-04-16 18:25:00|52807.6|52727.6|52804|52724|52818.3|52738.3|52773.7|52693.7|506
1713292200000|2024-04-16 18:30:00|52804.3|52724.3|52781.2|52701.2|52835.1|52755.1|52775.6|52695.6|554
1713292500000|2024-04-16 18:35:00|52782.1|52702.1|52760.1|52680.1|52782.1|52702.1|52730.2|52650.2|534
1713292800000|2024-04-16 18:40:00|52760.5|52680.5|52760.7|52680.7|52791|52711|52741.3|52661.3|546
1713293100000|2024-04-16 18:45:00|52761.5|52681.5|52778.7|52698.7|52790.1|52710.1|52755.3|52675.3|446
1713293400000|2024-04-16 18:50:00|52777|52697|52700|52620|52779.9|52699.9|52693.5|52613.5|528
1713293700000|2024-04-16 18:55:00|52703.9|52623.9|52725|52645|52725.9|52645.9|52695.6|52615.6|507
1713352200000|2024-04-17 11:10:00|53015.2|52935.2|53015.2|52935.2|53015.2|52935.2|53015.2|52935.2|1
1713355200000|2024-04-17 12:00:00|52942.9|52838.9|52828.3|52724.3|52964.8|52860.8|52785.1|52681.1|678
1713355500000|2024-04-17 12:05:00|52825.9|52721.9|52854.8|52774.8|52885.8|52805.8|52800.8|52713.6|534
1713355800000|2024-04-17 12:10:00|52854.4|52774.4|52845.8|52765.8|52887.3|52807.3|52838.4|52758.4|517
1713356100000|2024-04-17 12:15:00|52845.5|52765.5|52782.7|52701.3|52849|52769|52760|52678.4|516
1713356400000|2024-04-17 12:20:00|52783.9|52702.5|52896|52816|52903.9|52823.9|52783.6|52702.5|560
1713356700000|2024-04-17 12:25:00|52896.2|52816.2|52824.5|52744.5|52914.1|52834.1|52824.4|52744.4|518
1713357000000|2024-04-17 12:30:00|52824.4|52744.4|52869.5|52789.5|52904.2|52824.2|52799.4|52744.4|571
1713357300000|2024-04-17 12:35:00|52868.1|52788.1|52819.7|52739.7|52875.8|52795.8|52773.5|52693.5|512
1713357600000|2024-04-17 12:40:00|52819.8|52739.8|52754.4|52674.4|52844.5|52764.5|52744.7|52664.7|555
1713357900000|2024-04-17 12:45:00|52754.3|52674.3|52733.3|52683.3|52780.2|52700.2|52718.9|52655|583
1713358200000|2024-04-17 12:50:00|52733|52683|52724|52644|52751.3|52688.5|52698.9|52618.9|539
1713358500000|2024-04-17 12:55:00|52724.2|52644.2|52755.8|52675.8|52763.8|52694.2|52686.6|52606.6|540
1713358800000|2024-04-17 13:00:00|52756.1|52676.1|52719.1|52669.1|52763.8|52688.7|52708.7|52648.7|463
1713359100000|2024-04-17 13:05:00|52718.9|52668.9|52673|52623|52718.9|52668.9|52656|52606|491
1713359400000|2024-04-17 13:10:00|52673.8|52623.8|52652.8|52572.8|52695.6|52639.1|52637.9|52557.9|495
1713359700000|2024-04-17 13:15:00|52652.1|52572.1|52648.3|52598.3|52697.4|52622.4|52637.5|52558.6|483
1713360000000|2024-04-17 13:20:00|52647.9|52597.9|52633.5|52553.5|52670.2|52613|52608.5|52543.5|442
1713360300000|2024-04-17 13:25:00|52638.4|52558.4|52640.6|52590.6|52648.6|52590.8|52609|52542.4|384
1713360600000|2024-04-17 13:30:00|52636.8|52586.8|52633.4|52583.4|52672.3|52609.5|52597.8|52528.5|584
1713360900000|2024-04-17 13:35:00|52623.4|52573.4|52565.2|52515.2|52633.6|52579.5|52553.4|52477.6|504
1713361200000|2024-04-17 13:40:00|52566.5|52516.5|52463.3|52413.3|52569|52516.5|52455.9|52393.3|516
1713361500000|2024-04-17 13:45:00|52464|52414|52484.1|52434.1|52496.6|52436.2|52433.8|52353.8|560
1713361800000|2024-04-17 13:50:00|52483.1|52433.1|52484.7|52404.7|52504.5|52439.4|52434.5|52369.5|632
1713362100000|2024-04-17 13:55:00|52485.4|52405.4|52566.3|52516.3|52607.6|52545.3|52448.6|52389.7|656
1713362400000|2024-04-17 14:00:00|52566.2|52516.2|52615.7|52535.7|52637.6|52575.8|52555.8|52495.8|643
1713362700000|2024-04-17 14:05:00|52615.5|52535.5|52500.6|52450.6|52615.5|52551|52480.9|52416.1|660
1713363000000|2024-04-17 14:10:00|52495.8|52445.8|52516.1|52466.1|52561.3|52500.9|52495.8|52430.8|604
1713363300000|2024-04-17 14:15:00|52516|52466|52551.1|52501.1|52580.5|52530.5|52506|52441.3|562
1713363600000|2024-04-17 14:20:00|52550.6|52500.6|52562.3|52482.3|52595.5|52545.5|52546.3|52482.2|546
1713363900000|2024-04-17 14:25:00|52561.5|52481.5|52535.7|52455.7|52561.5|52481.9|52496.4|52426.7|477
1713364200000|2024-04-17 14:30:00|52535.9|52455.9|52546.4|52496.4|52558.7|52496.4|52496.5|52446.5|451
1713364500000|2024-04-17 14:35:00|52546.1|52496.1|52537|52487|52566.7|52511.8|52521.8|52466.5|442
1713364800000|2024-04-17 14:40:00|52550.1|52470.1|52537.1|52487.1|52569.9|52512.2|52521.7|52462.1|418
1713365100000|2024-04-17 14:45:00|52537.4|52487.4|52484.8|52434.8|52556.7|52492.1|52470.4|52410.2|501
1713365400000|2024-04-17 14:50:00|52484.4|52434.4|52555.9|52505.9|52583.3|52520.1|52484.3|52434.3|422
1713365700000|2024-04-17 14:55:00|52555.6|52505.6|52560.7|52510.7|52585.5|52525.4|52547.3|52487.5|408
1713366000000|2024-04-17 15:00:00|52563.2|52513.2|52437.5|52387.5|52570.7|52514.9|52435|52370.1|484
1713366300000|2024-04-17 15:05:00|52449.9|52369.9|52459.9|52409.9|52500.7|52436.7|52421.9|52357.7|499
1713366600000|2024-04-17 15:10:00|52457.5|52407.5|52469.1|52419.1|52495|52424.1|52445.6|52374.3|529
1713366900000|2024-04-17 15:15:00|52469|52419|52494.4|52414.4|52506.1|52444.3|52453.7|52384.3|494
1713367200000|2024-04-17 15:20:00|52494.2|52414.2|52449.5|52399.5|52501.7|52444.5|52449.5|52384.5|410
1713367500000|2024-04-17 15:25:00|52449.6|52399.6|52474.7|52424.7|52474.7|52424.7|52449.4|52389.6|347
1713367800000|2024-04-17 15:30:00|52474.6|52424.6|52474.7|52424.7|52530.4|52467.4|52470|52404.7|467
1713368100000|2024-04-17 15:35:00|52474.8|52424.8|52512|52432|52519.9|52459.8|52439.7|52379.7|473
1713368400000|2024-04-17 15:40:00|52512.3|52432.3|52556.5|52476.5|52560.1|52480.1|52500.4|52428.1|468
1713368700000|2024-04-17 15:45:00|52555|52475|52576.1|52496.1|52585.4|52505.4|52542.4|52462.4|392
1713369000000|2024-04-17 15:50:00|52575.9|52495.9|52598.8|52518.8|52605.9|52525.9|52575.2|52495.2|453
1713369300000|2024-04-17 15:55:00|52599.6|52519.6|52583.5|52503.5|52601.1|52521.1|52554.6|52474.6|417
1713369600000|2024-04-17 16:00:00|52583.3|52503.3|52639.9|52559.9|52654|52574|52576.8|52496.8|530
1713369900000|2024-04-17 16:05:00|52639.7|52559.7|52654.1|52574.1|52680.4|52600.4|52630|52550|539
1713370200000|2024-04-17 16:10:00|52654.7|52574.7|52650.5|52570.5|52675.1|52595.1|52620.6|52540.6|588
1713370500000|2024-04-17 16:15:00|52649.1|52569.1|52649.4|52569.4|52655.7|52575.7|52620.7|52540.7|460
1713370800000|2024-04-17 16:20:00|52649.2|52569.2|52615.7|52535.7|52652.1|52572.1|52600.6|52520.6|515
1713371100000|2024-04-17 16:25:00|52615.6|52535.6|52601.2|52521.2|52615.6|52535.6|52570.6|52490.6|487
1713371400000|2024-04-17 16:30:00|52601.7|52521.7|52640.5|52560.5|52656.9|52576.9|52590.6|52510.6|404
1713371700000|2024-04-17 16:35:00|52635.8|52555.8|52741.1|52661.1|52743|52663|52635|52555|507
1713372000000|2024-04-17 16:40:00|52746.1|52666.1|52844.8|52764.8|52972.6|52892.6|52740.1|52660.1|715
1713372300000|2024-04-17 16:45:00|52845|52765|52786.6|52706.6|52881.6|52801.6|52780.7|52700.7|621
1713372600000|2024-04-17 16:50:00|52787.9|52707.9|52785.8|52705.8|52825.3|52745.3|52765.3|52685.3|510
1713372900000|2024-04-17 16:55:00|52789.1|52709.1|52757.4|52677.4|52805.2|52725.2|52744.6|52664.6|543
1713373200000|2024-04-17 17:00:00|52757.2|52677.2|52698.8|52618.8|52764.3|52684.3|52667.8|52587.8|657
1713373500000|2024-04-17 17:05:00|52699.1|52619.1|52655.6|52575.6|52716.2|52636.2|52654.9|52574.9|636
1713373800000|2024-04-17 17:10:00|52654.6|52574.6|52639.3|52559.3|52677.7|52597.7|52614.9|52534.9|615
1713374100000|2024-04-17 17:15:00|52639.5|52559.5|52653.2|52573.2|52660|52580|52629.6|52549.6|517
1713374400000|2024-04-17 17:20:00|52655|52575|52589.8|52509.8|52655.2|52575.2|52580.8|52500.8|531
1713374700000|2024-04-17 17:25:00|52585.5|52505.5|52530.7|52450.7|52586|52506|52503.7|52423.7|488
1713375000000|2024-04-17 17:30:00|52531.1|52451.1|52483.7|52403.7|52533.8|52453.8|52478.8|52398.8|502
1713375300000|2024-04-17 17:35:00|52483.8|52403.8|52473.8|52393.8|52490|52410|52448.9|52368.9|414
1713375600000|2024-04-17 17:40:00|52475.6|52395.6|52490.1|52410.1|52499.2|52419.2|52448.4|52368.4|353
1713375900000|2024-04-17 17:45:00|52492.1|52412.1|52510.7|52430.7|52550.9|52470.9|52490.4|52410.4|468
1713376200000|2024-04-17 17:50:00|52510.8|52430.8|52495.3|52415.3|52517.8|52437.8|52495.3|52415.3|427
1713376500000|2024-04-17 17:55:00|52495.4|52415.4|52474|52376.7|52496.5|52416.5|52465.3|52376.7|417
1713376800000|2024-04-17 18:00:00|52468.9|52373.1|52428.2|52348.2|52475.1|52395.1|52423.9|52343.9|436
1713377100000|2024-04-17 18:05:00|52428.3|52348.3|52395.4|52315.4|52446.8|52366.8|52386.1|52306.1|371
1713377400000|2024-04-17 18:10:00|52396|52316|52410.8|52330.8|52428.4|52348.4|52391.7|52311.7|401
1713377700000|2024-04-17 18:15:00|52411|52331|52440|52360|52459.9|52379.9|52411|52331|392
1713378000000|2024-04-17 18:20:00|52441.7|52361.7|52476.1|52396.1|52484.9|52404.9|52440.9|52360.9|411
1713378300000|2024-04-17 18:25:00|52477|52397|52455.3|52375.3|52479.6|52399.6|52432.6|52352.6|404
1713378600000|2024-04-17 18:30:00|52453.9|52373.9|52444.8|52364.8|52470.2|52390.2|52435.1|52355.1|438
1713378900000|2024-04-17 18:35:00|52442.3|52362.3|52420.2|52340.2|52455.2|52375.2|52405.3|52325.3|436
1713379200000|2024-04-17 18:40:00|52420.4|52340.4|52390.7|52310.7|52425|52345|52379|52299|454
1713379500000|2024-04-17 18:45:00|52389.9|52309.9|52405.4|52325.4|52412.3|52332.3|52367.9|52287.9|446
1713379800000|2024-04-17 18:50:00|52405.6|52325.6|52465.5|52385.5|52475.6|52395.6|52395.5|52315.5|400
1713380100000|2024-04-17 18:55:00|52466.1|52386.1|52490.7|52410.7|52500.3|52420.3|52460.4|52380.4|486
1713438600000|2024-04-18 11:10:00|52595.1|52515.1|52595.1|52515.1|52595.1|52515.1|52595.1|52515.1|1
1713441300000|2024-04-18 11:55:00|52572.4|52468.4|52564.1|52460.1|52572.9|52468.9|52564.1|52460.1|51
1713441600000|2024-04-18 12:00:00|52521.9|52417.9|52555.1|52451.1|52601.1|52497.1|52508.8|52404.8|519
1713441900000|2024-04-18 12:05:00|52556.5|52452.5|52629.9|52525.9|52631.2|52527.2|52545.2|52441.2|469
1713442200000|2024-04-18 12:10:00|52630.6|52526.6|52675.8|52595.8|52701.9|52620.6|52607.6|52503.6|526
1713442500000|2024-04-18 12:15:00|52675.2|52595.2|52678.4|52593.9|52682.6|52602.6|52644|52564|473
1713442800000|2024-04-18 12:20:00|52675.2|52593.2|52707.9|52627.9|52713.1|52633.1|52668.7|52588.7|464
1713443100000|2024-04-18 12:25:00|52708.1|52628.1|52690.4|52591.2|52713.1|52633.1|52655.3|52575.3|435
1713443400000|2024-04-18 12:30:00|52694.9|52591.6|52741.5|52661.5|52763.2|52683.2|52664.3|52584.3|696
1713443700000|2024-04-18 12:35:00|52743.5|52663.5|52711.5|52631.5|52751.2|52671.2|52665|52585|629
1713444000000|2024-04-18 12:40:00|52712.6|52632.6|52703.6|52623.6|52722.6|52642.6|52671.4|52591.4|541
1713444300000|2024-04-18 12:45:00|52705.3|52625.3|52629.5|52549.5|52716|52636|52605.8|52525.8|607
1713444600000|2024-04-18 12:50:00|52626.6|52546.6|52595.8|52515.8|52657.1|52577.1|52581.6|52501.6|504
1713444900000|2024-04-18 12:55:00|52595.9|52515.9|52633.5|52553.5|52645.5|52565.5|52574.2|52494.2|598
1713445200000|2024-04-18 13:00:00|52631.9|52551.9|52657.5|52577.5|52678.8|52598.8|52612.8|52532.8|534
1713445500000|2024-04-18 13:05:00|52657.3|52577.3|52663|52583|52697.2|52617.2|52634.8|52554.8|553
1713445800000|2024-04-18 13:10:00|52662.4|52582.4|52662.2|52582.2|52683.6|52603.6|52640.4|52560.4|495
1713446100000|2024-04-18 13:15:00|52661.9|52581.9|52614.7|52534.7|52668|52588|52613.9|52533.9|484
1713446400000|2024-04-18 13:20:00|52618|52538|52621.9|52541.9|52635.6|52555.6|52570.8|52490.8|490
1713446700000|2024-04-18 13:25:00|52623|52543|52596.1|52516.1|52653.6|52573.6|52596.1|52516.1|525
1713447000000|2024-04-18 13:30:00|52592.5|52512.5|52592.4|52512.4|52626.2|52546.2|52537.5|52457.5|678
1713447300000|2024-04-18 13:35:00|52593.9|52513.9|52628|52548|52657.5|52577.5|52593.9|52513.9|686
1713447600000|2024-04-18 13:40:00|52630.3|52550.3|52640.6|52560.6|52663.3|52583.3|52588|52508|648
1713447900000|2024-04-18 13:45:00|52639.1|52559.1|52542.7|52462.7|52661.1|52581.1|52525.8|52445.8|670
1713448200000|2024-04-18 13:50:00|52542.5|52462.5|52621.3|52541.3|52632.2|52552.2|52535.6|52455.6|625
1713448500000|2024-04-18 13:55:00|52619.7|52539.7|52599|52519|52623|52543|52568|52488|527
1713448800000|2024-04-18 14:00:00|52601.8|52521.8|52613.6|52533.6|52642.6|52562.6|52588|52508|662
1713449100000|2024-04-18 14:05:00|52613.3|52533.3|52568|52488|52638|52558|52555|52475|684
1713449400000|2024-04-18 14:10:00|52568.1|52488.1|52563.3|52483.3|52598.1|52518.1|52558.2|52478.2|572
1713449700000|2024-04-18 14:15:00|52563.5|52483.5|52611.5|52531.5|52623.1|52543.1|52548.2|52468.2|487
1713450000000|2024-04-18 14:20:00|52613.3|52533.3|52599|52519|52631.5|52551.5|52583.2|52503.2|491
1713450300000|2024-04-18 14:25:00|52598.9|52518.9|52610.2|52530.2|52622.6|52542.6|52577.6|52497.6|551
1713450600000|2024-04-18 14:30:00|52610|52530|52585.8|52505.8|52628|52548|52583|52503|482
1713450900000|2024-04-18 14:35:00|52588.8|52508.8|52575.4|52495.4|52597.3|52517.3|52538.3|52458.3|473
1713451200000|2024-04-18 14:40:00|52575|52495|52605.8|52525.8|52619.2|52539.2|52573.6|52493.6|507
1713451500000|2024-04-18 14:45:00|52604.5|52524.5|52621.2|52541.2|52627.9|52547.9|52598.6|52518.6|408
1713451800000|2024-04-18 14:50:00|52621|52541|52648.3|52568.3|52660.9|52580.9|52620.8|52540.8|421
1713452100000|2024-04-18 14:55:00|52647.3|52567.3|52684.5|52604.5|52761.1|52681.1|52646.6|52566.6|548
1713452400000|2024-04-18 15:00:00|52685.8|52605.8|52721|52641|52721|52641|52670.1|52590.1|504
1713452700000|2024-04-18 15:05:00|52721.7|52641.7|52738.2|52658.2|52749.6|52669.6|52697.5|52617.5|441
1713453000000|2024-04-18 15:10:00|52735.5|52655.5|52735|52655|52747.8|52667.8|52707.4|52627.4|418
1713453300000|2024-04-18 15:15:00|52731|52651|52755.5|52675.5|52775.5|52695.5|52710.5|52630.5|378
1713453600000|2024-04-18 15:20:00|52755.3|52675.3|52804|52724|52839.2|52759.2|52755.1|52675.1|528
1713453900000|2024-04-18 15:25:00|52803.9|52723.9|52809.7|52729.7|52816.7|52736.7|52779.6|52699.6|432
1713454200000|2024-04-18 15:30:00|52808.9|52728.9|52840|52760|52845.3|52765.3|52793.8|52713.8|469
1713454500000|2024-04-18 15:35:00|52840.3|52760.3|52809.7|52729.7|52845.3|52765.3|52796.2|52716.2|384
1713454800000|2024-04-18 15:40:00|52810.3|52730.3|52823.5|52743.5|52850.2|52770.2|52806.1|52726.1|397
1713455100000|2024-04-18 15:45:00|52823.9|52743.9|52825.3|52745.3|52850.2|52770.2|52823.5|52743.5|403
1713455400000|2024-04-18 15:50:00|52826.4|52746.4|52746.3|52666.3|52833.4|52753.4|52745.2|52665.2|433
1713455700000|2024-04-18 15:55:00|52745.2|52665.2|52775.1|52695.1|52775.1|52695.1|52730|52650|403
1713456000000|2024-04-18 16:00:00|52775|52695|52798.4|52718.4|52800.3|52720.3|52767.5|52687.5|395
1713456300000|2024-04-18 16:05:00|52799.4|52719.4|52806.6|52726.6|52820.2|52740.2|52794.1|52714.1|378
1713456600000|2024-04-18 16:10:00|52806.9|52726.9|52813.4|52733.4|52820.3|52740.3|52799.9|52719.9|252
1713456900000|2024-04-18 16:15:00|52815.3|52735.3|52806.4|52726.4|52820.1|52740.1|52800|52720|211
1713457200000|2024-04-18 16:20:00|52807.5|52727.5|52818.2|52738.2|52819.9|52739.9|52800|52720|285
1713457500000|2024-04-18 16:25:00|52818.8|52738.8|52823.7|52743.7|52825.2|52745.2|52809.9|52729.9|230
1713457800000|2024-04-18 16:30:00|52824.4|52744.4|52859.8|52779.8|52860.7|52780.7|52823.3|52743.3|242
1713458100000|2024-04-18 16:35:00|52859.7|52779.7|52790.5|52710.5|52859.7|52779.7|52787.4|52707.4|397
1713458400000|2024-04-18 16:40:00|52789.1|52709.1|52820.4|52740.4|52825.3|52745.3|52784.2|52704.2|342
1713458700000|2024-04-18 16:45:00|52820.3|52740.3|52882.1|52802.1|52896.1|52816.1|52820.2|52740.2|372
1713459000000|2024-04-18 16:50:00|52882.2|52802.2|52902.8|52822.8|52930|52850|52880|52800|455
1713459300000|2024-04-18 16:55:00|52902.6|52822.6|52895|52815|52914.8|52834.8|52885.4|52805.4|338
1713459600000|2024-04-18 17:00:00|52895.4|52815.4|52926.4|52846.4|52931.1|52851.1|52886.7|52806.7|398
1713459900000|2024-04-18 17:05:00|52926.9|52846.9|52911.6|52831.6|52953.6|52873.6|52911.6|52831.6|379
1713460200000|2024-04-18 17:10:00|52912.1|52832.1|52916.5|52836.5|52926.2|52846.2|52900.1|52820.1|346
1713460500000|2024-04-18 17:15:00|52916.4|52836.4|52942.2|52862.2|52946.2|52866.2|52911.7|52831.7|318
1713460800000|2024-04-18 17:20:00|52942.1|52862.1|52979.9|52899.9|52979.9|52899.9|52915|52835|400
1713461100000|2024-04-18 17:25:00|52979.8|52899.8|52890.7|52810.7|52984.9|52904.9|52890.7|52810.7|400
1713461400000|2024-04-18 17:30:00|52891.3|52811.3|52917.1|52837.1|52924.9|52844.9|52882.8|52802.8|409
1713461700000|2024-04-18 17:35:00|52916.9|52836.9|52889.8|52809.8|52919.6|52839.6|52887.1|52807.1|340
1713462000000|2024-04-18 17:40:00|52888.7|52808.7|52877.5|52797.5|52915.6|52835.6|52860.8|52780.8|389
1713462300000|2024-04-18 17:45:00|52877.6|52797.6|52846.1|52766.1|52879.8|52799.8|52820.3|52740.3|352
1713462600000|2024-04-18 17:50:00|52846.3|52766.3|52860.4|52780.4|52880.3|52800.3|52845.4|52765.4|393
1713462900000|2024-04-18 17:55:00|52859.1|52779.1|52853.6|52773.6|52860.3|52780.3|52834.3|52754.3|389
1713463200000|2024-04-18 18:00:00|52853.8|52773.8|52794.5|52714.5|52861.1|52781.1|52779.8|52699.8|448
1713463500000|2024-04-18 18:05:00|52794.4|52714.4|52839.6|52759.6|52844.9|52764.9|52793.3|52713.3|388
1713463800000|2024-04-18 18:10:00|52839.5|52759.5|52724.9|52674.9|52839.9|52771.1|52720.5|52655.4|406
1713464100000|2024-04-18 18:15:00|52724.7|52674.7|52730.2|52680.2|52764.8|52693.5|52707.1|52648.2|484
1713464400000|2024-04-18 18:20:00|52730|52680|52738.9|52688.9|52766.4|52690.1|52708.9|52637.2|411
1713464700000|2024-04-18 18:25:00|52738.8|52688.8|52724.2|52674.2|52765|52705.2|52709.5|52649.2|376
1713465000000|2024-04-18 18:30:00|52724.4|52674.4|52724.6|52644.6|52759.4|52699.7|52713.4|52633.4|367
1713465300000|2024-04-18 18:35:00|52725.2|52645.2|52724.9|52674.9|52743.8|52679.4|52709.8|52632.1|341
1713465600000|2024-04-18 18:40:00|52725.2|52675.2|52702.6|52652.6|52753.6|52689.6|52694.7|52644.7|298
1713465900000|2024-04-18 18:45:00|52703.1|52653.1|52720.8|52670.8|52730|52680|52701.1|52634.7|343
1713466200000|2024-04-18 18:50:00|52721.1|52671.1|52735.1|52685.1|52745|52695|52721.1|52671.1|329
1713466500000|2024-04-18 18:55:00|52737.2|52687.2|52749.1|52699.1|52764.1|52704.9|52730.4|52668.9|291
1713525000000|2024-04-19 11:10:00|52685.5|52605.5|52685.5|52605.5|52685.5|52605.5|52685.5|52605.5|1
1713528000000|2024-04-19 12:00:00|52929.4|52825.4|52910.6|52808.7|52981.4|52877.4|52902.2|52798.2|592
1713528300000|2024-04-19 12:05:00|52908.1|52806.4|52928.2|52848.2|52984.5|52904.5|52879.5|52798|577
1713528600000|2024-04-19 12:10:00|52928.5|52848.5|52813.3|52722.7|52930.2|52850.2|52810.4|52719.7|540
1713528900000|2024-04-19 12:15:00|52813.9|52723.5|52786.6|52706.6|52838.9|52758.9|52781.5|52700.6|628
1713529200000|2024-04-19 12:20:00|52790.8|52710.8|52735.3|52655.3|52801.1|52721.1|52729.8|52649.8|539
1713529500000|2024-04-19 12:25:00|52737.3|52657.3|52742|52662|52761.9|52681.9|52720.5|52640.5|520
1713529800000|2024-04-19 12:30:00|52740.4|52660.4|52716.1|52636.1|52763.5|52713.5|52709|52629|539
1713530100000|2024-04-19 12:35:00|52717.8|52637.8|52753.9|52673.9|52796.3|52716.3|52704|52624|527
1713530400000|2024-04-19 12:40:00|52752.7|52672.7|52755.6|52705.6|52771.4|52720.5|52723.7|52646.2|473
1713530700000|2024-04-19 12:45:00|52755.4|52705.4|52736.9|52656.9|52755.5|52705.5|52720.3|52646.1|455
1713531000000|2024-04-19 12:50:00|52736.7|52656.7|52703.6|52653.6|52746.8|52666.8|52681|52625.4|473
1713531300000|2024-04-19 12:55:00|52703.7|52653.7|52702|52652|52710.9|52657.6|52676|52625.8|379
1713531600000|2024-04-19 13:00:00|52702.4|52652.4|52659.9|52609.9|52730.3|52680.3|52655.6|52605.6|497
1713531900000|2024-04-19 13:05:00|52660.3|52610.3|52671.8|52621.8|52710.8|52660.8|52660.3|52600.6|445
1713532200000|2024-04-19 13:10:00|52670.9|52620.9|52691.2|52641.2|52691.3|52641.3|52629.5|52564.8|500
1713532500000|2024-04-19 13:15:00|52690|52640|52697.6|52647.6|52726.1|52676.1|52674.7|52624.7|475
1713532800000|2024-04-19 13:20:00|52697|52647|52666.4|52616.4|52736.3|52686.3|52665.9|52601.3|505
1713533100000|2024-04-19 13:25:00|52667.8|52617.8|52661.7|52581.7|52695.4|52641.4|52646.8|52581.7|588
1713533400000|2024-04-19 13:30:00|52666.3|52586.3|52580.6|52530.6|52671.7|52591.7|52580.6|52502.3|658
1713533700000|2024-04-19 13:35:00|52582.2|52532.2|52580.4|52530.4|52595.5|52545.5|52545|52495|600
1713534000000|2024-04-19 13:40:00|52580|52530|52570.7|52520.7|52600.5|52533|52560.5|52490.7|631
1713534300000|2024-04-19 13:45:00|52571.2|52521.2|52575.8|52525.8|52575.9|52525.9|52538|52480.6|483
1713534600000|2024-04-19 13:50:00|52575.5|52525.5|52537.3|52487.3|52576|52526|52522.5|52472.5|505
1713534900000|2024-04-19 13:55:00|52537.6|52487.6|52546.8|52496.8|52560.8|52501|52516.4|52466.4|573
1713535200000|2024-04-19 14:00:00|52547.3|52497.3|52520.1|52470.1|52568.7|52514.3|52513.1|52463.1|597
1713535500000|2024-04-19 14:05:00|52519|52469|52531.5|52481.5|52554.9|52504.9|52511.7|52461.7|593
1713535800000|2024-04-19 14:10:00|52530.8|52480.8|52546.5|52496.5|52565.9|52506.3|52524.6|52459.6|551
1713536100000|2024-04-19 14:15:00|52545.4|52495.4|52525.7|52475.7|52564.4|52514.4|52517.9|52459.9|499
1713536400000|2024-04-19 14:20:00|52526|52476|52464.6|52414.6|52540.2|52480|52440.8|52374.6|523
1713536700000|2024-04-19 14:25:00|52464.5|52414.5|52379.7|52299.7|52476|52419.6|52370|52295|606
1713537000000|2024-04-19 14:30:00|52374.7|52294.7|52365.8|52285.8|52384.5|52304.5|52292.7|52226.7|619
1713537300000|2024-04-19 14:35:00|52367.9|52287.9|52364.3|52314.3|52384.9|52325.1|52347.1|52284.3|481
1713537600000|2024-04-19 14:40:00|52364.8|52314.8|52339.7|52289.7|52377.7|52317.8|52334.8|52284.8|338
1713537900000|2024-04-19 14:45:00|52342.1|52292.1|52352.3|52302.3|52367.9|52309.6|52329.7|52274.8|488
1713538200000|2024-04-19 14:50:00|52352.6|52302.6|52328.5|52278.5|52374.9|52304.8|52322|52258.8|516
1713538500000|2024-04-19 14:55:00|52325.2|52275.2|52324.3|52274.3|52339.9|52289.9|52305.1|52251.4|481
1713538800000|2024-04-19 15:00:00|52324.7|52274.7|52330.1|52280.1|52370.3|52310.2|52322.1|52264.7|430
1713539100000|2024-04-19 15:05:00|52330|52280|52284.2|52204.2|52354.5|52297|52275.7|52204.2|468
1713539400000|2024-04-19 15:10:00|52287.4|52207.4|52274.7|52224.7|52309.2|52239|52244.2|52179.2|424
1713539700000|2024-04-19 15:15:00|52274.1|52224.1|52253.8|52203.8|52284.2|52224.1|52239.1|52178|416
1713540000000|2024-04-19 15:20:00|52252.5|52202.5|52253.3|52173.3|52278.7|52221.1|52232.1|52168.3|402
1713540300000|2024-04-19 15:25:00|52254.3|52174.3|52253.8|52203.8|52268.9|52208.4|52241.7|52173.3|352
1713540600000|2024-04-19 15:30:00|52253.7|52203.7|52259.3|52209.3|52263.5|52213.5|52243.8|52193.8|314
1713540900000|2024-04-19 15:35:00|52259.2|52209.2|52256.4|52206.4|52289|52224.1|52249.2|52184.1|327
1713541200000|2024-04-19 15:40:00|52255.4|52205.4|52268.2|52218.2|52280.8|52230.8|52245.1|52195.1|274
1713541500000|2024-04-19 15:45:00|52268.8|52218.8|52235.5|52185.5|52274.6|52218.8|52224.3|52168.1|330
1713541800000|2024-04-19 15:50:00|52235.7|52185.7|52273.2|52223.2|52286.4|52224.8|52209.5|52159.5|280
1713542100000|2024-04-19 15:55:00|52273|52223|52294.1|52244.1|52302.6|52246.8|52271.8|52208.4|256
1713542400000|2024-04-19 16:00:00|52294.7|52244.7|52290.9|52240.9|52301|52251|52277.5|52227.5|241
1713542700000|2024-04-19 16:05:00|52291|52241|52290.9|52240.9|52306|52251.1|52278.8|52226|396
1713543000000|2024-04-19 16:10:00|52290.7|52240.7|52297|52247|52329.2|52271|52283|52225.9|386
1713543300000|2024-04-19 16:15:00|52296.8|52246.8|52361.4|52281.4|52361.5|52297.2|52291.1|52225.9|390
1713543600000|2024-04-19 16:20:00|52360.2|52280.2|52326|52276|52361|52296|52305.9|52245.3|334
1713543900000|2024-04-19 16:25:00|52326.1|52276.1|52323.5|52273.5|52336.1|52286|52316|52255.4|320
1713544200000|2024-04-19 16:30:00|52321|52271|52333.4|52253.4|52343.4|52276|52311|52248.3|304
1713544500000|2024-04-19 16:35:00|52333.3|52253.3|52325|52275|52336.6|52286.6|52315.2|52243.3|338
1713544800000|2024-04-19 16:40:00|52323|52273|52312|52232|52325.3|52275.3|52290.7|52221.7|287
1713545100000|2024-04-19 16:45:00|52312.2|52232.2|52287.2|52237.2|52317.2|52247.4|52287.2|52212.5|227
1713545400000|2024-04-19 16:50:00|52287.3|52237.3|52231.1|52151.1|52287.3|52237.3|52216.2|52151|354
1713545700000|2024-04-19 16:55:00|52231.2|52151.2|52195.4|52145.4|52231.2|52169.7|52172|52112|460
1713546000000|2024-04-19 17:00:00|52195.3|52145.3|52205.2|52125.2|52215.8|52160.4|52178.5|52115.2|383
1713546300000|2024-04-19 17:05:00|52204.7|52124.7|52164.9|52114.9|52206.5|52140.6|52157.1|52107.1|297
1713546600000|2024-04-19 17:10:00|52165.1|52115.1|52150.2|52100.2|52179.9|52129.9|52149.1|52099.1|249
1713546900000|2024-04-19 17:15:00|52150.1|52100.1|52141.4|52091.4|52173.6|52110.1|52135|52085|329
1713547200000|2024-04-19 17:20:00|52142.9|52092.9|52125|52075|52165.1|52110.1|52125|52073.6|309
1713547500000|2024-04-19 17:25:00|52126.1|52076.1|52159.5|52109.5|52161.3|52111.3|52123.9|52059.6|309
1713547800000|2024-04-19 17:30:00|52161|52111|52143.7|52093.7|52161|52111|52134|52084|238
1713548100000|2024-04-19 17:35:00|52143.9|52093.9|52175.7|52125.7|52179.3|52129.3|52141.4|52091.4|330
1713548400000|2024-04-19 17:40:00|52175.3|52125.3|52154.4|52104.4|52179.2|52129.2|52153.9|52103.9|252
1713548700000|2024-04-19 17:45:00|52154.1|52104.1|52099.3|52049.3|52154.4|52104.4|52096.6|52046.6|349
1713549000000|2024-04-19 17:50:00|52100.2|52050.2|52111|52061|52123.9|52063.9|52094.1|52033.6|373
1713549300000|2024-04-19 17:55:00|52108.6|52058.6|52103.5|52053.5|52126.1|52063.3|52088.5|52026.3|352
1713549600000|2024-04-19 18:00:00|52103.8|52053.8|52143.3|52063.3|52143.3|52078.3|52103.5|52053.3|311
1713549900000|2024-04-19 18:05:00|52142.5|52062.5|52092.9|52042.9|52142.5|52078.3|52088.3|52026.2|351
1713550200000|2024-04-19 18:10:00|52091.4|52041.4|52083.2|52033.2|52098.6|52043.5|52072.9|51998.4|479
1713550500000|2024-04-19 18:15:00|52086.4|52036.4|52058.2|52008.2|52099.6|52044.9|52048.3|51998.3|352
1713550800000|2024-04-19 18:20:00|52058.8|52008.8|52043.2|51993.2|52063|52013|52040.1|51973.2|324
1713551100000|2024-04-19 18:25:00|52041.9|51991.9|52088|52038|52094|52044|52041.9|51991.9|300
1713551400000|2024-04-19 18:30:00|52088.3|52038.3|52092.5|52042.5|52108.4|52047.8|52063|52013|368
1713551700000|2024-04-19 18:35:00|52092.6|52042.6|52118.9|52068.9|52124|52074|52083.8|52028.7|353
1713552000000|2024-04-19 18:40:00|52118.6|52068.6|52112.3|52062.3|52132.4|52074.1|52107.9|52049.1|308
1713552300000|2024-04-19 18:45:00|52111.6|52061.6|52124.3|52074.3|52159.9|52095.2|52109.4|52059.4|391
1713552600000|2024-04-19 18:50:00|52124|52074|52129.3|52079.3|52135.8|52085.8|52114.4|52049.3|290
1713552900000|2024-04-19 18:55:00|52130.9|52080.9|52127.1|52077.1|52130.9|52080.9|52114.3|52064.3|276
1713784200000|2024-04-22 11:10:00|52223.4|52143.4|52223.4|52143.4|52223.4|52143.4|52223.4|52143.4|1
1713787200000|2024-04-22 12:00:00|52245.4|52141.4|52339|52235|52339|52235|52211.4|52107.4|239
1713787500000|2024-04-22 12:05:00|52331.1|52227.1|52349|52245|52349|52245|52285.8|52181.8|240
1713787800000|2024-04-22 12:10:00|52353.3|52249.3|52289.8|52186.4|52360.9|52256.9|52284.9|52181.3|522
1713788100000|2024-04-22 12:15:00|52291.8|52188.6|52188|52108|52299.8|52200.3|52162.9|52082.9|578
1713788400000|2024-04-22 12:20:00|52190|52110|52215.8|52135.8|52234.2|52154.2|52167.2|52087.2|502
1713788700000|2024-04-22 12:25:00|52214.5|52134.5|52175.7|52095.7|52235.5|52155.5|52174.3|52094.3|421
1713789000000|2024-04-22 12:30:00|52171.6|52091.6|52187.8|52107.8|52226.9|52146.9|52151.7|52071.7|517
1713789300000|2024-04-22 12:35:00|52188|52108|52203.6|52123.6|52217.5|52137.5|52181.7|52101.7|451
1713789600000|2024-04-22 12:40:00|52203.8|52123.8|52197.8|52117.8|52234.5|52154.5|52184.2|52104.2|411
1713789900000|2024-04-22 12:45:00|52200|52120|52231.1|52151.1|52273.4|52193.4|52200|52120|469
1713790200000|2024-04-22 12:50:00|52232.1|52152.1|52271.7|52191.7|52280.4|52200.4|52232.1|52152.1|412
1713790500000|2024-04-22 12:55:00|52272.2|52192.2|52325.8|52245.8|52335.3|52255.3|52272.2|52192.2|480
1713790800000|2024-04-22 13:00:00|52330|52250|52349.7|52269.7|52350|52270|52310.9|52230.9|461
1713791100000|2024-04-22 13:05:00|52345.1|52265.1|52316.3|52236.3|52350.5|52270.5|52298.7|52218.7|430
1713791400000|2024-04-22 13:10:00|52316.2|52236.2|52291|52211|52356|52276|52270.9|52190.9|569
1713791700000|2024-04-22 13:15:00|52289.1|52209.1|52270.9|52190.9|52306|52226|52246.1|52166.1|458
1713792000000|2024-04-22 13:20:00|52270.5|52190.5|52310.5|52230.5|52317.8|52237.8|52251.1|52171.1|491
1713792300000|2024-04-22 13:25:00|52310.4|52230.4|52330.9|52250.9|52350.8|52270.8|52286.2|52206.2|374
1713792600000|2024-04-22 13:30:00|52331.1|52251.1|52347.1|52267.1|52371.2|52291.2|52301.1|52221.1|553
1713792900000|2024-04-22 13:35:00|52346.7|52266.7|52356.6|52276.6|52366.7|52286.7|52332|52252|309
1713793800000|2024-04-22 13:50:00|52314.4|52234.4|52312.1|52232.1|52318.5|52238.5|52286.1|52206.1|363
1713794100000|2024-04-22 13:55:00|52313.3|52233.3|52317.4|52237.4|52320.9|52240.9|52287.8|52207.8|402
1713794400000|2024-04-22 14:00:00|52315.8|52235.8|52316|52236|52335.7|52255.7|52295.3|52215.3|391
1713794700000|2024-04-22 14:05:00|52315.6|52235.6|52275.9|52195.9|52319.2|52239.2|52259|52179|416
1713795000000|2024-04-22 14:10:00|52276.1|52196.1|52196.4|52116.4|52287.4|52207.4|52190.9|52110.9|512
1713795300000|2024-04-22 14:15:00|52198.9|52118.9|52185|52105|52224.6|52144.6|52175.8|52095.8|492
1713795600000|2024-04-22 14:20:00|52184|52104|52105.7|52025.7|52205.5|52125.5|52105.7|52025.7|491
1713795900000|2024-04-22 14:25:00|52104.4|52024.4|52126.6|52046.6|52152.4|52072.4|52089.1|52009.1|479
1713796200000|2024-04-22 14:30:00|52130.5|52050.5|52175.5|52095.5|52200.5|52120.5|52110.4|52030.4|520
1713796500000|2024-04-22 14:35:00|52174.2|52094.2|52133.2|52053.2|52182.9|52102.9|52133.2|52053.2|416
1713796800000|2024-04-22 14:40:00|52135.5|52055.5|52136.3|52056.3|52140.6|52060.6|52114.2|52034.2|460
1713797100000|2024-04-22 14:45:00|52133.8|52053.8|52101.5|52021.5|52142.2|52062.2|52095.1|52015.1|391
1713797400000|2024-04-22 14:50:00|52101.6|52021.6|52119.6|52039.6|52119.9|52039.9|52072|51992|415
1713797700000|2024-04-22 14:55:00|52121.5|52041.5|52140.7|52060.7|52145.3|52065.3|52099.8|52019.8|422
1713798000000|2024-04-22 15:00:00|52140.9|52060.9|52145.6|52065.6|52164|52084|52130.5|52050.5|355
1713798300000|2024-04-22 15:05:00|52148.5|52068.5|52174.9|52094.9|52174.9|52094.9|52133.8|52053.8|342
1713798600000|2024-04-22 15:10:00|52174.5|52094.5|52149.3|52069.3|52179.9|52099.9|52133.2|52053.2|263
1713798900000|2024-04-22 15:15:00|52149.1|52069.1|52161.9|52081.9|52166.9|52086.9|52120.4|52040.4|343
1713799200000|2024-04-22 15:20:00|52159.5|52079.5|52124|52044|52168.9|52088.9|52123.8|52043.8|321
1713799500000|2024-04-22 15:25:00|52123.9|52043.9|52094.4|52014.4|52133|52053|52094.4|52014.4|319
1713799800000|2024-04-22 15:30:00|52094.5|52014.5|52127|52047|52127|52047|52092.2|52012.2|339
1713800100000|2024-04-22 15:35:00|52124.8|52044.8|52102.8|52022.8|52129.3|52049.3|52089.4|52009.4|341
1713800400000|2024-04-22 15:40:00|52102.7|52022.7|52094.7|52014.7|52109.3|52029.3|52084.3|52004.3|314
1713800700000|2024-04-22 15:45:00|52094.8|52014.8|52103.5|52023.5|52125.2|52045.2|52094.3|52014.3|230
1713801000000|2024-04-22 15:50:00|52103.4|52023.4|52124.6|52044.6|52124.6|52044.6|52098.3|52018.3|204
1713801300000|2024-04-22 15:55:00|52124.4|52044.4|52130.1|52050.1|52131.2|52051.2|52119.5|52039.5|180
1713801600000|2024-04-22 16:00:00|52129.2|52049.2|52141.5|52061.5|52148.8|52068.8|52121.7|52041.7|246
1713801900000|2024-04-22 16:05:00|52141|52061|52136.7|52056.7|52146.7|52066.7|52131.3|52051.3|124
1713802200000|2024-04-22 16:10:00|52146.7|52066.7|52116.6|52036.6|52147.7|52067.7|52115.1|52035.1|112
1713802500000|2024-04-22 16:15:00|52116.5|52036.5|52114.4|52034.4|52116.5|52036.5|52101.6|52021.6|204
1713802800000|2024-04-22 16:20:00|52114.6|52034.6|52111.6|52031.6|52121.9|52041.9|52101.6|52021.6|231
1713803100000|2024-04-22 16:25:00|52111|52031|52101.6|52021.6|52122|52042|52101.6|52021.6|208
1713803400000|2024-04-22 16:30:00|52101.3|52021.3|52031.4|51951.4|52110.1|52030.1|52022.5|51942.5|267
1713803700000|2024-04-22 16:35:00|52032.8|51952.8|52030.6|51950.6|52036.4|51956.4|52006.4|51926.4|345
1713804000000|2024-04-22 16:40:00|52031.3|51951.3|52004.1|51924.1|52039.2|51959.2|51996.2|51916.2|256
1713804300000|2024-04-22 16:45:00|52004.7|51924.7|52024.2|51944.2|52029.6|51949.6|51994.3|51914.3|325
1713804600000|2024-04-22 16:50:00|52024.1|51944.1|52011.4|51931.4|52030.6|51950.6|51993.9|51913.9|226
1713804900000|2024-04-22 16:55:00|52012.5|51932.5|52001.3|51921.3|52023|51943|51999.9|51919.9|190
1713805200000|2024-04-22 17:00:00|52001.4|51921.4|51979.9|51899.9|52003|51923|51961.4|51881.4|266
1713805500000|2024-04-22 17:05:00|51979.8|51899.8|51967.5|51887.5|51980|51900|51959|51879|277
1713805800000|2024-04-22 17:10:00|51967.3|51887.3|51944.3|51864.3|51968.7|51888.7|51931.3|51851.3|285
1713806100000|2024-04-22 17:15:00|51944|51864|51974.5|51894.5|51977|51897|51941|51861|241
1713806400000|2024-04-22 17:20:00|51975.6|51895.6|51934.5|51854.5|51977.1|51897.1|51932.6|51852.6|258
1713806700000|2024-04-22 17:25:00|51934.7|51854.7|51938.4|51858.4|51944.7|51864.7|51922.4|51842.4|320
1713807000000|2024-04-22 17:30:00|51938.1|51858.1|51944.9|51864.9|51955|51875|51920|51840|287
1713807300000|2024-04-22 17:35:00|51945.2|51865.2|51949.8|51869.8|51957.3|51877.3|51939.9|51859.9|169
1713807600000|2024-04-22 17:40:00|51949.9|51869.9|51979.8|51899.8|51979.8|51899.8|51940.9|51860.9|162
1713807900000|2024-04-22 17:45:00|51979.2|51899.2|51958.6|51878.6|51979.2|51899.2|51950.1|51870.1|212
1713808200000|2024-04-22 17:50:00|51959.1|51879.1|51935.2|51855.2|51959.6|51879.6|51915.1|51835.1|282
1713808500000|2024-04-22 17:55:00|51935.5|51855.5|51944.5|51864.5|51954.6|51874.6|51934.9|51854.9|237
1713808800000|2024-04-22 18:00:00|51942.8|51862.8|51958.7|51878.7|51974.3|51894.3|51942|51862|259
1713809100000|2024-04-22 18:05:00|51959.8|51879.8|51965.3|51885.3|51970.2|51890.2|51955.1|51875.1|202
1713809400000|2024-04-22 18:10:00|51965.9|51885.9|51974.5|51894.5|51977.9|51897.9|51960.4|51880.4|230
1713809700000|2024-04-22 18:15:00|51974.6|51894.6|51970.9|51890.9|51975.7|51895.7|51965.9|51885.9|123
1713810000000|2024-04-22 18:20:00|51970.7|51890.7|51945.9|51865.9|51970.7|51890.7|51945.8|51865.8|203
1713810300000|2024-04-22 18:25:00|51946.1|51866.1|51952.7|51872.7|51953.6|51873.6|51940.9|51860.9|90
1713810600000|2024-04-22 18:30:00|51952.6|51872.6|51953.1|51873.1|51955.8|51875.8|51937.6|51857.6|177
1713810900000|2024-04-22 18:35:00|51952.9|51872.9|51954.2|51874.2|51955.7|51875.7|51935.6|51855.6|192
1713811200000|2024-04-22 18:40:00|51954|51874|51941.5|51861.5|51955.6|51875.6|51940.7|51860.7|232
1713811500000|2024-04-22 18:45:00|51941.4|51861.4|51942.8|51862.8|51944|51864|51932.8|51852.8|222
1713811800000|2024-04-22 18:50:00|51942.7|51862.7|51946|51866|51955.9|51875.9|51941|51861|143
1713812100000|2024-04-22 18:55:00|51948.6|51868.6|51946.1|51866.1|51955.9|51875.9|51936.1|51856.1|133
1713870600000|2024-04-23 11:10:00|51887.6|51807.6|51887.6|51807.6|51887.6|51807.6|51887.6|51807.6|1
1713873000000|2024-04-23 11:50:00|51882|51778|51871.6|51767.6|51887.2|51783.2|51867.9|51763.9|77
1713873300000|2024-04-23 11:55:00|51870.8|51766.8|51849.1|51745.1|51870.8|51766.8|51845.7|51741.7|62
1713875400000|2024-04-23 12:30:00|51926.2|51876.2|51933.4|51883.4|51956.4|51906.4|51926|51876|221
1713875700000|2024-04-23 12:35:00|51933.7|51883.7|51923.9|51873.9|51943.5|51893.5|51905.5|51849.5|405
1713876000000|2024-04-23 12:40:00|51923.5|51873.5|51968.7|51918.7|52000.8|51950.8|51922.7|51872.7|408
1713876300000|2024-04-23 12:45:00|51969|51919|51972.6|51922.6|52004|51954|51960.5|51905.4|410
1713876600000|2024-04-23 12:50:00|51970.5|51920.5|51985.8|51935.8|51986|51935.8|51944.1|51893.1|305
1713876900000|2024-04-23 12:55:00|51987.2|51937.2|52038.2|51958.2|52046.7|51975.9|51987.2|51937.2|305
1713877200000|2024-04-23 13:00:00|52040.4|51960.4|52044.1|51994.1|52066.7|52007|52007|51957|425
1713877500000|2024-04-23 13:05:00|52045.3|51995.3|52042|51992|52059.6|52009.6|52027|51977|310
1713877800000|2024-04-23 13:10:00|52043.3|51993.3|52032.7|51982.7|52069.3|52019.3|52030|51980|363
1713878100000|2024-04-23 13:15:00|52032.8|51982.8|52041.5|51991.5|52056.5|52006.5|52017.1|51967.1|359
1713878400000|2024-04-23 13:20:00|52041.2|51991.2|52006.6|51956.6|52052|52002|52001.7|51951.7|344
1713878700000|2024-04-23 13:25:00|52006.7|51956.7|51988.6|51938.6|52011.8|51961.8|51986.7|51925|304
1713879000000|2024-04-23 13:30:00|51989|51939|52021|51971|52036.5|51986.5|51981.7|51931.7|522
1713879300000|2024-04-23 13:35:00|52021.4|51971.4|51989.5|51939.5|52048.5|51998.5|51985|51935|434
1713879600000|2024-04-23 13:40:00|51989.9|51939.9|52012.9|51908.9|52012.9|51943.1|51950.4|51886.6|424
1713879900000|2024-04-23 13:45:00|51882.8|51778.8|51881.8|51831.8|51908.7|51844.8|51821.8|51748.6|888
1713880200000|2024-04-23 13:50:00|51882.9|51832.9|51730.9|51680.9|51890|51832.9|51717.2|51662.3|802
1713880500000|2024-04-23 13:55:00|51731.3|51681.3|51731.5|51681.5|51801.9|51734|51702.7|51652.7|657
1713880800000|2024-04-23 14:00:00|51733.5|51683.5|51745.6|51695.6|51780.2|51730.2|51725.1|51675.1|702
1713881100000|2024-04-23 14:05:00|51745.7|51695.7|51743.4|51693.4|51749.5|51699.5|51680|51616.6|637
1713881400000|2024-04-23 14:10:00|51744.1|51694.1|51751.7|51671.7|51755.8|51701.2|51709.1|51629.1|649
1713881700000|2024-04-23 14:15:00|51753.1|51673.1|51731.3|51651.3|51773.9|51693.9|51725.7|51645.7|549
1713882000000|2024-04-23 14:20:00|51731.6|51651.6|51677|51627|51731.8|51651.8|51669|51604.4|518
1713882300000|2024-04-23 14:25:00|51676.7|51626.7|51647|51597|51684.7|51634.7|51612.5|51562.5|462
1713882600000|2024-04-23 14:30:00|51645.5|51595.5|51629.4|51549.4|51663.9|51605.5|51614.4|51549.4|475
1713882900000|2024-04-23 14:35:00|51629.5|51549.5|51652.8|51602.8|51660.3|51610.3|51613.7|51549.5|480
1713883200000|2024-04-23 14:40:00|51655|51605|51698.5|51648.5|51698.5|51648.5|51640.7|51590.7|479
1713883500000|2024-04-23 14:45:00|51699.3|51649.3|51755.5|51675.5|51757.6|51695.5|51698.7|51648.5|450
1713883800000|2024-04-23 14:50:00|51755.1|51675.1|51700.9|51650.9|51755.1|51688.7|51700.9|51650.9|445
1713884100000|2024-04-23 14:55:00|51701|51651|51742|51692|51780.8|51715.8|51691|51629.6|481
1713884400000|2024-04-23 15:00:00|51741.5|51691.5|51746|51666|51761.7|51695.8|51731.4|51655.7|363
1713884700000|2024-04-23 15:05:00|51746.3|51666.3|51747|51667|51756.7|51676.7|51721.3|51641.3|397
1713885000000|2024-04-23 15:10:00|51746.9|51666.9|51735.9|51655.9|51746.9|51666.9|51700|51620|306
1713885300000|2024-04-23 15:15:00|51734.8|51654.8|51705.4|51625.4|51736.3|51656.3|51693.4|51625.4|321
1713885600000|2024-04-23 15:20:00|51705.5|51625.5|51710|51660|51719.6|51665.2|51699.3|51625.4|248
1713885900000|2024-04-23 15:25:00|51709.7|51659.7|51736.8|51656.8|51760.4|51700.3|51708.3|51655.6|262
1713886200000|2024-04-23 15:30:00|51739.4|51659.4|51732.1|51682.1|51747|51690.5|51710.7|51652.4|323
1713886500000|2024-04-23 15:35:00|51732.3|51682.3|51725.6|51675.6|51740.9|51688.6|51719.6|51655.6|334
1713886800000|2024-04-23 15:40:00|51725.7|51675.7|51736.9|51686.9|51748.5|51698.5|51725.7|51675.7|219
1713887100000|2024-04-23 15:45:00|51736.3|51686.3|51726.1|51676.1|51742.6|51692.6|51726.1|51676.1|326
1713887400000|2024-04-23 15:50:00|51724.5|51674.5|51720.8|51670.8|51726|51676|51709.6|51659.6|225
1713887700000|2024-04-23 15:55:00|51721|51671|51705.1|51655.1|51725.8|51675.8|51702.1|51652.1|261
1713888000000|2024-04-23 16:00:00|51704.9|51654.9|51700.6|51650.6|51705.7|51655.7|51685.8|51635.8|324
1713888300000|2024-04-23 16:05:00|51700.3|51650.3|51655|51575|51702.3|51652.3|51654.2|51574.2|217
1713888600000|2024-04-23 16:10:00|51654.9|51574.9|51649.5|51569.5|51664.8|51595.1|51638.2|51559.2|292
1713888900000|2024-04-23 16:15:00|51649.6|51569.6|51589.6|51539.6|51649.9|51569.9|51579.6|51529.5|271
1713889200000|2024-04-23 16:20:00|51589.7|51539.7|51614.8|51564.8|51615.1|51565.1|51587.1|51527.5|290
1713889500000|2024-04-23 16:25:00|51614.6|51564.6|51588.7|51538.7|51623.8|51573.8|51579.6|51529.6|228
1713889800000|2024-04-23 16:30:00|51589|51539|51600.6|51550.6|51607|51557|51585.6|51535.6|263
1713890100000|2024-04-23 16:35:00|51595.5|51545.5|51570.7|51520.7|51615|51551.8|51564.6|51514.6|229
1713890400000|2024-04-23 16:40:00|51571|51521|51555.2|51505.2|51590.6|51535.6|51548.5|51498.5|367
1713890700000|2024-04-23 16:45:00|51555.3|51505.3|51549.5|51499.5|51569.7|51519.7|51544.7|51481.3|288
1713891000000|2024-04-23 16:50:00|51549.1|51499.1|51530.5|51480.5|51554.5|51504.5|51519.1|51454.1|275
1713891300000|2024-04-23 16:55:00|51530.7|51480.7|51539.3|51489.3|51551.3|51496.9|51509.8|51459.8|244
1713891600000|2024-04-23 17:00:00|51539.6|51489.6|51503.3|51453.3|51553.2|51503.2|51502.4|51452.4|388
1713891900000|2024-04-23 17:05:00|51503.5|51453.5|51519.8|51469.8|51522.4|51472.4|51496.1|51446.1|349
1713892200000|2024-04-23 17:10:00|51516.2|51466.2|51531.2|51481.2|51536.3|51486.3|51506.2|51447.7|324
1713892500000|2024-04-23 17:15:00|51529.7|51479.7|51501.2|51451.2|51532.5|51482.5|51496.1|51446.1|314
1713892800000|2024-04-23 17:20:00|51501.3|51451.3|51467.9|51417.9|51501.3|51451.3|51466.1|51416.1|265
1713893100000|2024-04-23 17:25:00|51466.5|51416.5|51458.8|51408.8|51476.5|51426|51455.4|51396.1|233
1713893400000|2024-04-23 17:30:00|51459.6|51409.6|51438.6|51388.6|51463.7|51413.7|51431.1|51371|242
1713893700000|2024-04-23 17:35:00|51438.2|51388.2|51408.8|51358.8|51449.4|51388.6|51396.1|51326.7|207
1713894000000|2024-04-23 17:40:00|51408.6|51358.6|51394.7|51344.7|51408.6|51358.6|51378.8|51328.8|266
1713894300000|2024-04-23 17:45:00|51396.4|51346.4|51379.5|51329.5|51414.4|51353.7|51369.6|51319.6|251
1713894600000|2024-04-23 17:50:00|51379.4|51329.4|51390.2|51340.2|51396.6|51346.6|51369.7|51319.7|287
1713894900000|2024-04-23 17:55:00|51389.7|51339.7|51415|51365|51422.5|51372.5|51387.4|51337.4|194
1713895200000|2024-04-23 18:00:00|51414.3|51364.3|51406.2|51356.2|51419.9|51369.9|51399.8|51349.8|187
1713895500000|2024-04-23 18:05:00|51405.7|51355.7|51405.9|51355.9|51409.7|51359.7|51394.7|51344.7|222
1713895800000|2024-04-23 18:10:00|51405.8|51355.8|51424.8|51374.8|51435.4|51378.6|51399.6|51349.6|223
1713896100000|2024-04-23 18:15:00|51424.1|51374.1|51394.4|51344.4|51424.1|51374.1|51382.8|51332.8|197
1713896400000|2024-04-23 18:20:00|51393.8|51343.8|51397.8|51347.8|51409.3|51349.3|51384.6|51329.3|218
1713896700000|2024-04-23 18:25:00|51398|51348|51399.3|51349.3|51409.3|51359.3|51393.5|51343.5|203
1713897000000|2024-04-23 18:30:00|51399.5|51349.5|51395.9|51345.9|51404.6|51354.6|51384.7|51334.7|217
1713897300000|2024-04-23 18:35:00|51395.7|51345.7|51384.7|51334.7|51403.4|51349.6|51384.7|51323.4|187
1713897600000|2024-04-23 18:40:00|51383.5|51333.5|51394.7|51344.7|51394.7|51344.7|51369.7|51319.7|137
1713897900000|2024-04-23 18:45:00|51394.3|51344.3|51429.9|51379.9|51429.9|51379.9|51389.7|51339.7|191
1713898200000|2024-04-23 18:50:00|51431.3|51381.3|51445.4|51395.4|51449.6|51399.6|51429.8|51379.8|287
1713898500000|2024-04-23 18:55:00|51445.7|51395.7|51425|51375|51455.2|51395.8|51424.9|51367.2|219
1713960600000|2024-04-24 12:10:00|51548|51468|51593.5|51511.2|51612.3|51530.4|51548|51468|441
1713960900000|2024-04-24 12:15:00|51592.2|51510|51575.4|51495.4|51610.9|51530.9|51547|51467|518
1713961200000|2024-04-24 12:20:00|51577.8|51497.8|51573.3|51493.3|51595|51515|51555.8|51475.8|438
1713961500000|2024-04-24 12:25:00|51572.5|51492.5|51574.1|51494.1|51583.6|51503.6|51557.5|51477.5|309
1713961800000|2024-04-24 12:30:00|51573.2|51493.2|51641.4|51591.4|51645.6|51595.6|51516.3|51436.3|605
1713962100000|2024-04-24 12:35:00|51640.8|51590.8|51595.6|51545.6|51675|51610.8|51595.1|51545.1|510
1713962400000|2024-04-24 12:40:00|51594.6|51544.6|51680.3|51600.3|51681.3|51609.8|51570.5|51515.7|523
1713962700000|2024-04-24 12:45:00|51680.6|51600.6|51701.9|51651.9|51716.4|51659.7|51665.5|51600.6|519
1713963000000|2024-04-24 12:50:00|51701.7|51651.7|51686.3|51606.3|51706.4|51651.7|51666.4|51586.4|409
1713963300000|2024-04-24 12:55:00|51686.4|51606.4|51692.6|51642.6|51723.2|51666.5|51678.7|51606.4|444
1713963600000|2024-04-24 13:00:00|51691.9|51641.9|51732.1|51682.1|51746.3|51686.3|51669.8|51596.4|527
1713963900000|2024-04-24 13:05:00|51731.8|51681.8|51719.5|51669.5|51751.6|51682.3|51693|51643|448
1713964200000|2024-04-24 13:10:00|51718|51668|51698.1|51648.1|51739.5|51676.4|51690.7|51635.3|444
1713964500000|2024-04-24 13:15:00|51698.4|51648.4|51695.4|51645.4|51701.5|51651.5|51666.2|51615.3|348
1713964800000|2024-04-24 13:20:00|51695.5|51645.5|51677|51627|51698.2|51646.8|51655.8|51595.9|402
1713965100000|2024-04-24 13:25:00|51676.1|51626.1|51701.3|51651.3|51711.1|51661.1|51670.9|51605.9|386
1713965400000|2024-04-24 13:30:00|51701.4|51651.4|51741.5|51691.5|51768.6|51716.4|51693|51643|444
1713965700000|2024-04-24 13:35:00|51741.1|51691.1|51714.3|51664.3|51744|51691.6|51701.5|51636.7|401
1713966000000|2024-04-24 13:40:00|51714.1|51664.1|51726.4|51676.4|51726.4|51676.4|51685.9|51623.2|499
1713966300000|2024-04-24 13:45:00|51726.3|51676.3|51755.9|51675.9|51765.9|51715.9|51717.4|51656|482
1713966600000|2024-04-24 13:50:00|51756.1|51676.1|51731.3|51681.3|51756.1|51705.6|51710.7|51650.7|422
1713966900000|2024-04-24 13:55:00|51732.2|51682.2|51740|51690|51765.3|51714|51730.5|51675.2|434
1713967200000|2024-04-24 14:00:00|51738.9|51688.9|51774.8|51724.8|51774.9|51724.9|51728.7|51678.7|311
1713967500000|2024-04-24 14:05:00|51776.1|51726.1|51766.2|51716.2|51787.1|51736.2|51749.8|51689.5|383
1713967800000|2024-04-24 14:10:00|51766.7|51716.7|51821.8|51771.8|51828.5|51771.8|51751.9|51687.3|395
1713968100000|2024-04-24 14:15:00|51820.8|51770.8|51815.3|51765.3|51820.8|51770.8|51779.4|51722.3|421
1713968400000|2024-04-24 14:20:00|51815.1|51765.1|51836|51756|51850.5|51785.3|51795.4|51745.4|465
1713968700000|2024-04-24 14:25:00|51836.4|51756.4|51835.7|51785.7|51870.7|51800.8|51820.8|51740.8|448
1713969000000|2024-04-24 14:30:00|51832.9|51782.9|51850.8|51800.8|51855.7|51805.7|51814.4|51750.6|371
1713969300000|2024-04-24 14:35:00|51850.6|51800.6|51856.2|51806.2|51900.8|51830.8|51849|51788.6|411
1713969600000|2024-04-24 14:40:00|51856.3|51806.3|51871.3|51821.3|51882.4|51828.4|51856.3|51795.8|389
1713969900000|2024-04-24 14:45:00|51870.8|51820.8|51841.2|51761.2|51875|51825|51820.2|51750.2|336
1713970200000|2024-04-24 14:50:00|51840.9|51760.9|51816.5|51736.5|51846.9|51791.6|51811.4|51731.4|299
1713970500000|2024-04-24 14:55:00|51816.7|51736.7|51816.1|51736.1|51826.5|51761.4|51796.3|51725.4|389
1713970800000|2024-04-24 15:00:00|51815|51735|51796.3|51746.3|51836.8|51776|51796.2|51721.1|373
1713971100000|2024-04-24 15:05:00|51796.2|51746.2|51768.7|51718.7|51821|51756.2|51755.6|51695.7|356
1713971400000|2024-04-24 15:10:00|51769.1|51719.1|51766.3|51716.3|51781.7|51719.9|51736.4|51671|274
1713971700000|2024-04-24 15:15:00|51765.7|51715.7|51741.7|51691.7|51766.1|51716|51716.2|51651.3|254
1713972000000|2024-04-24 15:20:00|51742|51692|51776.7|51696.7|51781|51716.7|51731.7|51681.7|343
1713972300000|2024-04-24 15:25:00|51777.3|51697.3|51746.7|51696.7|51777.3|51716.7|51731.7|51681.4|269
1713972600000|2024-04-24 15:30:00|51746.9|51696.9|51746.7|51696.7|51762.1|51706.8|51736.6|51681.7|306
1713972900000|2024-04-24 15:35:00|51746.5|51696.5|51770|51690|51771.6|51717.9|51744.2|51689.9|252
1713973200000|2024-04-24 15:40:00|51769.9|51689.9|51752.9|51702.9|51776.6|51711.4|51741.2|51676.4|303
1713973500000|2024-04-24 15:45:00|51751.4|51701.4|51756|51706|51805.2|51743.4|51742.2|51681|340
1713973800000|2024-04-24 15:50:00|51756.1|51706.1|51747.8|51697.8|51771.4|51721.4|51741.4|51691.4|209
1713974100000|2024-04-24 15:55:00|51747.6|51697.6|51742.7|51692.7|51756.3|51706.3|51741.2|51691.2|233
1713974400000|2024-04-24 16:00:00|51742.6|51692.6|51766.1|51686.1|51766.1|51701.3|51721.1|51671.1|193
1713974700000|2024-04-24 16:05:00|51768.3|51688.3|51761.7|51711.7|51779.8|51716.3|51751.3|51686.3|198
1713975000000|2024-04-24 16:10:00|51761.6|51711.6|51776.3|51726.3|51786.8|51736.8|51757.8|51707.8|147
1713975300000|2024-04-24 16:15:00|51776.1|51726.1|51787.2|51737.2|51787.2|51737.2|51761.8|51701.7|257
1713975600000|2024-04-24 16:20:00|51783.8|51733.8|51767.7|51717.7|51813|51762.7|51767.7|51701.4|308
1713975900000|2024-04-24 16:25:00|51770.1|51720.1|51777.2|51727.2|51792.2|51742.2|51762.4|51712.4|183
1713976200000|2024-04-24 16:30:00|51777.3|51727.3|51797.3|51747.3|51819.8|51758.9|51777.3|51727.3|268
1713976500000|2024-04-24 16:35:00|51797.5|51747.5|51771.9|51721.9|51806.2|51747.5|51766.9|51711.9|259
1713976800000|2024-04-24 16:40:00|51772|51722|51792.2|51712.2|51798.1|51735.2|51767.1|51712.2|215
1713977100000|2024-04-24 16:45:00|51792.1|51712.1|51771.8|51721.8|51793.1|51732.8|51761.9|51696.9|209
1713977400000|2024-04-24 16:50:00|51771.9|51721.9|51754.9|51704.9|51791.1|51731.9|51751.8|51701.8|206
1713977700000|2024-04-24 16:55:00|51755.4|51705.4|51705.7|51655.7|51756.7|51706.7|51692|51630.9|312
1713978000000|2024-04-24 17:00:00|51702|51652|51688.4|51638.4|51710.1|51660.1|51676.4|51621.8|396
1713978300000|2024-04-24 17:05:00|51687.1|51637.1|51681.1|51631.1|51695.8|51645.8|51620.3|51570.3|429
1713978600000|2024-04-24 17:10:00|51681.2|51631.2|51700.3|51650.3|51712.4|51662.4|51655.5|51605.5|355
1713978900000|2024-04-24 17:15:00|51696.6|51646.6|51671|51621|51732.5|51670.4|51669|51605.7|303
1713979200000|2024-04-24 17:20:00|51671.8|51621.8|51622.8|51572.8|51701.2|51651.2|51621.5|51560.5|398
1713979500000|2024-04-24 17:25:00|51625.2|51575.2|51640.7|51590.7|51666.1|51616.1|51625.2|51561.4|352
1713979800000|2024-04-24 17:30:00|51640.8|51590.8|51628.1|51578.1|51665|51615|51625.3|51560.3|285
1713980100000|2024-04-24 17:35:00|51628.6|51578.6|51618.1|51568.1|51635.6|51585.6|51609.9|51553.3|257
1713980400000|2024-04-24 17:40:00|51617.2|51567.2|51616.1|51566.1|51626|51576|51601|51551|340
1713980700000|2024-04-24 17:45:00|51616|51566|51641.2|51591.2|51641.2|51591.2|51616|51566|230
1713981000000|2024-04-24 17:50:00|51641.5|51591.5|51656.2|51606.2|51666.1|51616.1|51641.5|51591.5|183
1713981300000|2024-04-24 17:55:00|51656.1|51606.1|51668|51618|51671.3|51621.3|51641.2|51591.2|253
1713981600000|2024-04-24 18:00:00|51667.9|51617.9|51636.3|51586.3|51671.3|51617.9|51635.6|51575.1|333
1713981900000|2024-04-24 18:05:00|51636.6|51586.6|51644.9|51594.9|51667|51606.3|51631.7|51576.4|216
1713982200000|2024-04-24 18:10:00|51645.1|51595.1|51661.4|51611.4|51661.6|51611.6|51641.5|51591.5|229
1713982500000|2024-04-24 18:15:00|51662.8|51612.8|51700.6|51650.6|51703.1|51653.1|51646.7|51596.7|311
1713982800000|2024-04-24 18:20:00|51699.8|51649.8|51681.6|51631.6|51711.7|51661.7|51666|51611.1|322
1713983100000|2024-04-24 18:25:00|51681|51631|51660.7|51610.7|51686.3|51636.3|51657.8|51607.8|279
1713983400000|2024-04-24 18:30:00|51661.3|51611.3|51683.6|51633.6|51686.2|51636.2|51659.8|51609.8|298
1713983700000|2024-04-24 18:35:00|51681.7|51631.7|51686.1|51636.1|51686.1|51636.1|51669.4|51619.4|280
1713984000000|2024-04-24 18:40:00|51686.5|51636.5|51660.8|51610.8|51696.1|51646.1|51660.4|51610.4|208
1713984300000|2024-04-24 18:45:00|51661.3|51611.3|51676.6|51626.6|51681.5|51626.6|51659.4|51594|308
1713984600000|2024-04-24 18:50:00|51676.2|51626.2|51682|51632|51686.7|51636.7|51671.7|51621.7|291
1713984900000|2024-04-24 18:55:00|51681.9|51631.9|51681.7|51631.7|51691.7|51641.7|51675.4|51625.4|274
1713985200000|2024-04-24 19:00:00|51680.9|51630.9|51681.4|51631.4|51704.2|51641.6|51671.6|51621.6|201
1713985500000|2024-04-24 19:05:00|51692.6|51612.6|51695.5|51615.5|51706.5|51626.5|51689.5|51609.5|256
1713985800000|2024-04-24 19:10:00|51696.2|51616.2|51687.5|51607.5|51701.2|51621.2|51681.7|51601.7|283
1713986100000|2024-04-24 19:15:00|51687.7|51607.7|51675.7|51595.7|51692.6|51612.6|51675|51595|193
1713986400000|2024-04-24 19:20:00|51674.6|51594.6|51645.7|51565.7|51675.8|51595.8|51636.1|51556.1|375
1713986700000|2024-04-24 19:25:00|51646.1|51566.1|51641.2|51561.2|51647.4|51567.4|51631.4|51551.4|251
1713987000000|2024-04-24 19:30:00|51640.1|51560.1|51647.2|51567.2|51652.3|51572.3|51640.1|51560.1|232
1713987300000|2024-04-24 19:35:00|51647.3|51567.3|51662.2|51582.2|51667.1|51587.1|51642.2|51562.2|202
1713987600000|2024-04-24 19:40:00|51662.1|51582.1|51647.2|51567.2|51662.2|51582.2|51647|51567|172
1713987900000|2024-04-24 19:45:00|51647.5|51567.5|51651.9|51571.9|51658.5|51578.5|51642.2|51562.2|178
1713988200000|2024-04-24 19:50:00|51652.1|51572.1|51647|51567|51655.1|51575.1|51642.5|51562.5|216
1713988500000|2024-04-24 19:55:00|51644.6|51564.6|51662.4|51582.4|51667.6|51587.6|51642.1|51562.1|205
1714047000000|2024-04-25 12:10:00|51534.8|51454.8|51533.7|51453.7|51569.4|51489.4|51517.1|51437.1|365
1714047300000|2024-04-25 12:15:00|51533.4|51453.4|51554.4|51474.4|51555.8|51475.8|51489.5|51409.5|408
1714047600000|2024-04-25 12:20:00|51553.7|51473.7|51527.9|51447.9|51568.8|51488.8|51510.8|51430.8|384
1714047900000|2024-04-25 12:25:00|51522.9|51442.9|51492.6|51412.6|51522.9|51442.9|51483.3|51403.3|392
1714048200000|2024-04-25 12:30:00|51492.7|51412.7|51646|51566|51677.2|51597.2|51295.4|51201.4|1044
1714048500000|2024-04-25 12:35:00|51643.5|51563.5|51725|51675|51744|51681|51602.2|51534.6|928
1714048800000|2024-04-25 12:40:00|51740.2|51660.2|51813.7|51763.7|51827|51777|51710.3|51640.8|820
1714049100000|2024-04-25 12:45:00|51812.4|51762.4|51783.9|51733.9|51850.2|51795.5|51775.6|51713.9|740
1714049400000|2024-04-25 12:50:00|51783.1|51733.1|51840.3|51760.3|51885.6|51805.6|51776.3|51710.6|707
1714049700000|2024-04-25 12:55:00|51844.4|51764.4|51823.3|51773.3|51869.4|51789.4|51782.4|51732.4|673
1714050000000|2024-04-25 13:00:00|51822.4|51772.4|51843.9|51793.9|51879|51829|51794|51739.2|698
1714050300000|2024-04-25 13:05:00|51848.9|51798.9|51923.7|51873.7|51934.7|51882.6|51833.8|51783.8|686
1714050600000|2024-04-25 13:10:00|51923.2|51873.2|52093.3|52043.3|52131.4|52071.4|51922.6|51869.9|837
1714050900000|2024-04-25 13:15:00|52092.7|52042.7|52013.9|51963.9|52092.7|52042.7|51990.7|51940.7|749
1714051200000|2024-04-25 13:20:00|52012.6|51962.6|52000.7|51950.7|52046.1|51980|51980.5|51920.4|656
1714051500000|2024-04-25 13:25:00|52000.9|51950.9|51974.6|51894.6|52025.7|51972.1|51962.6|51894.6|651
1714051800000|2024-04-25 13:30:00|51960.9|51910.9|51950|51900|51976.8|51923.8|51897.7|51829.2|729
1714052100000|2024-04-25 13:35:00|51951.2|51901.2|51918.1|51868.1|51964.4|51914.4|51901.9|51835.6|660
1714052400000|2024-04-25 13:40:00|51917.7|51867.7|51904.1|51824.1|51966|51916|51875.7|51805.9|649
1714052700000|2024-04-25 13:45:00|51903.3|51823.3|51944.3|51894.3|51975.9|51925.9|51895.5|51815.5|646
1714053000000|2024-04-25 13:50:00|51945|51895|51989.9|51939.9|52005.7|51955.7|51911.9|51861.9|641
1714053300000|2024-04-25 13:55:00|51989.3|51939.3|51917.4|51867.4|51998.8|51944.6|51907.2|51841.3|542
1714053600000|2024-04-25 14:00:00|51916.9|51866.9|51892.8|51842.8|51931.3|51874.5|51869.2|51815.2|632
1714053900000|2024-04-25 14:05:00|51893.6|51843.6|51898|51848|51901.2|51848.5|51843.9|51787.8|638
1714054200000|2024-04-25 14:10:00|51896.5|51846.5|51865.9|51815.9|51903.6|51853.6|51848.2|51791.3|589
1714054500000|2024-04-25 14:15:00|51873.4|51823.4|51847|51797|51891.8|51841.8|51822.6|51757|606
1714054800000|2024-04-25 14:20:00|51843.1|51793.1|51860.7|51810.7|51868.9|51814.1|51828.3|51765.9|518
1714055100000|2024-04-25 14:25:00|51861.3|51811.3|51857.8|51807.8|51865.4|51815.4|51827.9|51772.7|491
1714055400000|2024-04-25 14:30:00|51857.5|51807.5|51935.1|51855.1|51941.2|51872.6|51828.3|51778.1|529
1714055700000|2024-04-25 14:35:00|51934.9|51854.9|51849.3|51769.3|51944|51864|51838|51769.3|567
1714056000000|2024-04-25 14:40:00|51849.2|51769.2|51877.5|51827.5|51912.7|51858.7|51832.8|51769.2|541
1714056300000|2024-04-25 14:45:00|51878.1|51828.1|51829.6|51779.6|51899.3|51835.9|51812|51762|598
1714056600000|2024-04-25 14:50:00|51824.7|51774.7|51880.9|51830.9|51899.8|51844.7|51814.6|51755.4|486
1714056900000|2024-04-25 14:55:00|51881|51831|51910.1|51830.1|51910.3|51855|51849.9|51798.3|496
1714057200000|2024-04-25 15:00:00|51909.8|51829.8|51920.8|51870.8|51920.8|51870.8|51873|51817.6|494
1714057500000|2024-04-25 15:05:00|51922|51872|51854.6|51804.6|51929.8|51879.7|51852.1|51790.1|443
1714057800000|2024-04-25 15:10:00|51854.4|51804.4|51852.3|51772.3|51881.4|51814.1|51844.7|51770.7|419
1714058100000|2024-04-25 15:15:00|51853|51773|51848.4|51768.4|51879|51814.1|51840.3|51763.7|455
1714058400000|2024-04-25 15:20:00|51849|51769|51856.1|51776.1|51862.4|51782.4|51838.4|51758.4|394
1714058700000|2024-04-25 15:25:00|51858.3|51778.3|51848.4|51798.4|51868.4|51798.4|51832.2|51768.4|360
1714059000000|2024-04-25 15:30:00|51848.3|51798.3|51884.2|51834.2|51909.4|51848.9|51839.6|51789.6|347
1714059300000|2024-04-25 15:35:00|51884.4|51834.4|51834.2|51784.2|51884.4|51834.4|51833.1|51783.1|293
1714059600000|2024-04-25 15:40:00|51834.1|51784.1|51847.4|51797.4|51860.6|51810.6|51833.1|51783.1|393
1714059900000|2024-04-25 15:45:00|51848.7|51798.7|51854.1|51804.1|51873.1|51810.6|51833.2|51783.2|383
1714060200000|2024-04-25 15:50:00|51854.2|51804.2|51846.7|51796.7|51857.5|51807.5|51818.4|51767.1|372
1714060500000|2024-04-25 15:55:00|51847.2|51797.2|51828.2|51778.2|51849.9|51799.9|51818|51758.1|283
1714060800000|2024-04-25 16:00:00|51828.3|51778.3|51833.5|51783.5|51865.8|51803.1|51823.5|51753.8|405
1714061100000|2024-04-25 16:05:00|51833.2|51783.2|51868.7|51818.7|51873.7|51823.7|51830.9|51766|323
1714061400000|2024-04-25 16:10:00|51868.4|51818.4|51884.6|51834.6|51901.1|51844.8|51868.3|51806|335
1714061700000|2024-04-25 16:15:00|51884.7|51834.7|51918.4|51868.4|51919|51869|51881.4|51831.4|335
1714062000000|2024-04-25 16:20:00|51919|51869|51867.4|51817.4|51920.6|51870.6|51864.8|51814.8|356
1714062300000|2024-04-25 16:25:00|51867.8|51817.8|51869.4|51819.4|51879.5|51829.5|51861|51811|301
1714062600000|2024-04-25 16:30:00|51869.3|51819.3|51849.2|51799.2|51874.8|51824.8|51849.2|51799.2|287
1714062900000|2024-04-25 16:35:00|51849.6|51799.6|51856.8|51806.8|51859|51809|51842.5|51792.5|277
1714063200000|2024-04-25 16:40:00|51856.5|51806.5|51838.9|51788.9|51859|51809|51829.2|51779.2|268
1714063500000|2024-04-25 16:45:00|51834.2|51784.2|51829.3|51779.3|51859.2|51802.5|51817.9|51767.9|328
1714063800000|2024-04-25 16:50:00|51829.4|51779.4|51833.4|51783.4|51842|51792|51815.7|51765.7|280
1714064100000|2024-04-25 16:55:00|51831.5|51781.5|51840.5|51790.5|51848.8|51798.8|51818.7|51768.7|330
1714064400000|2024-04-25 17:00:00|51838.9|51788.9|51809.1|51759.1|51849.8|51793.8|51794.7|51744.7|348
1714064700000|2024-04-25 17:05:00|51809.6|51759.6|51828.9|51778.9|51834|51784|51803.9|51753.9|305
1714065000000|2024-04-25 17:10:00|51829|51779|51832.9|51782.9|51840.4|51790.4|51815|51765|293
1714065300000|2024-04-25 17:15:00|51832.6|51782.6|51824.8|51774.8|51840.2|51790.2|51815.1|51765.1|275
1714065600000|2024-04-25 17:20:00|51824.6|51774.6|51850.1|51800.1|51850.1|51800.1|51815.2|51765.2|311
1714065900000|2024-04-25 17:25:00|51846.1|51796.1|51810.2|51760.2|51847.5|51797.5|51804.5|51754.5|294
1714066200000|2024-04-25 17:30:00|51810.1|51760.1|51809.5|51729.5|51817.3|51767.3|51787.4|51729.5|335
1714066500000|2024-04-25 17:35:00|51811.1|51731.1|51755|51705|51811.5|51748.2|51734|51684|336
1714066800000|2024-04-25 17:40:00|51756.4|51706.4|51725.8|51675.8|51770|51720|51725.6|51675.6|335
1714067100000|2024-04-25 17:45:00|51724.1|51674.1|51745.8|51695.8|51755.2|51705.2|51715.8|51665.8|267
1714067400000|2024-04-25 17:50:00|51745.9|51695.9|51745.5|51695.5|51766.2|51716.2|51738.4|51688.4|349
1714067700000|2024-04-25 17:55:00|51745.9|51695.9|51776.5|51726.5|51787|51737|51738.3|51688.3|287
1714068000000|2024-04-25 18:00:00|51779.6|51729.6|51805.7|51755.7|51825.4|51760.1|51776.4|51726.4|324
1714068300000|2024-04-25 18:05:00|51805.5|51755.5|51823.2|51773.2|51840.4|51790.4|51805.4|51755.4|331
1714068600000|2024-04-25 18:10:00|51821.8|51771.8|51795.6|51745.6|51835.3|51785.3|51789.3|51739.3|320
1714068900000|2024-04-25 18:15:00|51795.7|51745.7|51835.4|51755.4|51845.8|51780.6|51795.6|51745.6|321
1714069200000|2024-04-25 18:20:00|51835.3|51755.3|51823.5|51743.5|51835.3|51777.2|51809.3|51729.3|311
1714069500000|2024-04-25 18:25:00|51823.4|51743.4|51837.4|51787.4|51837.4|51787.4|51797.1|51740.5|315
1714069800000|2024-04-25 18:30:00|51836.5|51786.5|51830|51780|51850|51800|51820.2|51770.2|268
1714070100000|2024-04-25 18:35:00|51830.7|51780.7|51826.6|51776.6|51841.1|51791.1|51825|51775|336
1714070400000|2024-04-25 18:40:00|51826.4|51776.4|51824.7|51774.7|51840|51790|51818.5|51768.5|329
1714070700000|2024-04-25 18:45:00|51824.3|51774.3|51809.9|51759.9|51834.8|51784.8|51804.9|51754.9|382
1714071000000|2024-04-25 18:50:00|51810.1|51760.1|51829.3|51779.3|51834.8|51784.8|51810.1|51760.1|288
1714071300000|2024-04-25 18:55:00|51828|51778|51815.3|51765.3|51829.3|51779.3|51806.1|51756.1|283
1714071600000|2024-04-25 19:00:00|51814.5|51764.5|51793.8|51743.8|51814.6|51764.6|51793.7|51743.7|245
1714071900000|2024-04-25 19:05:00|51796.4|51746.4|51844.1|51764.1|51844.2|51764.2|51796.4|51733.8|267
1714072200000|2024-04-25 19:10:00|51845.8|51765.8|51844.1|51764.1|51854.4|51774.4|51839.3|51759.3|205
1714072500000|2024-04-25 19:15:00|51843.9|51763.9|51842.7|51762.7|51849.3|51769.3|51839.2|51759.2|218
1714072800000|2024-04-25 19:20:00|51843|51763|51824.3|51744.3|51844.4|51764.4|51809.4|51729.4|223
1714073100000|2024-04-25 19:25:00|51824|51744|51840.2|51760.2|51840.2|51760.2|51820|51740|224
1714073400000|2024-04-25 19:30:00|51839.9|51759.9|51844.4|51764.4|51844.6|51764.6|51834.3|51754.3|225
1714073700000|2024-04-25 19:35:00|51845.8|51765.8|51859.3|51779.3|51859.3|51779.3|51844.1|51764.1|158
1714074000000|2024-04-25 19:40:00|51859.4|51779.4|51858.9|51778.9|51869.3|51789.3|51853.2|51773.2|166
1714074300000|2024-04-25 19:45:00|51860|51780|51849.4|51769.4|51863.9|51783.9|51847.7|51767.7|176
1714074600000|2024-04-25 19:50:00|51849.7|51769.7|51851.4|51771.4|51859.6|51779.6|51845.9|51765.9|195
1714074900000|2024-04-25 19:55:00|51851|51771|51839.4|51759.4|51851.3|51771.3|51839.3|51759.3|193
1714133400000|2024-04-26 12:10:00|51761.2|51681|51746.5|51666.5|51761.2|51681|51721.1|51641.1|384
1714133700000|2024-04-26 12:15:00|51746|51666|51764.3|51684.3|51772.4|51692.4|51733.5|51653.5|388
1714134000000|2024-04-26 12:20:00|51762.7|51682.7|51711.2|51631.2|51762.7|51682.7|51651|51571|475
1714134300000|2024-04-26 12:25:00|51710.5|51630.5|51706.1|51643.8|51748.1|51654.5|51686|51605.2|492
1714134600000|2024-04-26 12:30:00|51706.3|51644|51624.5|51544.5|51720.3|51644|51554.3|51467.7|981
1714134900000|2024-04-26 12:35:00|51627.9|51547.9|51553.5|51473.5|51648.5|51568.5|51544.4|51464.4|885
1714135200000|2024-04-26 12:40:00|51554.1|51474.1|51508.7|51458.7|51605|51550.7|51508.7|51458.7|757
1714135500000|2024-04-26 12:45:00|51508.3|51458.3|51623.5|51573.5|51629|51579|51502.7|51452.7|682
1714135800000|2024-04-26 12:50:00|51623.8|51573.8|51579.5|51529.5|51629.1|51579.1|51568.7|51518.7|647
1714136100000|2024-04-26 12:55:00|51579.6|51529.6|51424.5|51344.5|51579.6|51529.6|51419.6|51339.6|633
1714136400000|2024-04-26 13:00:00|51420.7|51340.7|51410.1|51330.1|51429.6|51352|51377.2|51313.7|671
1714136700000|2024-04-26 13:05:00|51408.8|51328.8|51449.6|51399.6|51454.8|51399.6|51380.5|51323.9|589
1714137000000|2024-04-26 13:10:00|51449.4|51399.4|51463.4|51383.4|51469.4|51419.4|51424.6|51374.6|543
1714137300000|2024-04-26 13:15:00|51463.8|51383.8|51484.6|51434.6|51489.8|51439.8|51422.6|51372.6|513
1714137600000|2024-04-26 13:20:00|51484.5|51434.5|51514.3|51464.3|51519.1|51469.1|51469.9|51419.9|458
1714137900000|2024-04-26 13:25:00|51514.4|51464.4|51477.4|51427.4|51515.3|51465.3|51463.8|51413.8|486
1714138200000|2024-04-26 13:30:00|51476.7|51426.7|51395.1|51345.1|51490|51440|51377.6|51327.6|619
1714138500000|2024-04-26 13:35:00|51394.9|51344.9|51415.1|51365.1|51444.8|51394.8|51394.9|51344.9|595
1714138800000|2024-04-26 13:40:00|51413.3|51363.3|51384.6|51334.6|51449.7|51387|51379.8|51315.2|549
1714139100000|2024-04-26 13:45:00|51384.3|51334.3|51369.7|51319.7|51420.9|51370.9|51369.7|51319.7|454
1714139400000|2024-04-26 13:50:00|51369.6|51319.6|51414.6|51334.6|51414.6|51338.8|51327.6|51277.6|476
1714139700000|2024-04-26 13:55:00|51414.5|51334.5|51383|51301|51414.6|51339.9|51344.8|51283.9|416
1714140000000|2024-04-26 14:00:00|51383.2|51301.2|51326.2|51246.2|51383.2|51302.9|51293.2|51228|588
1714140300000|2024-04-26 14:05:00|51326|51246|51365.8|51315.8|51370.9|51320.9|51308.9|51246|519
1714140600000|2024-04-26 14:10:00|51366.1|51316.1|51377.3|51327.3|51395.7|51345.7|51356.3|51306.3|426
1714140900000|2024-04-26 14:15:00|51377.2|51327.2|51391|51341|51396.3|51346.3|51351.3|51301.3|423
1714141200000|2024-04-26 14:20:00|51390.9|51340.9|51370|51290|51406.1|51340.9|51347.2|51267.2|427
1714141500000|2024-04-26 14:25:00|51369.9|51289.9|51370.2|51320.2|51372.6|51321.3|51319.4|51269.4|395
1714141800000|2024-04-26 14:30:00|51370.6|51320.6|51371.5|51321.5|51408.4|51341.4|51367.9|51311.5|410
1714142100000|2024-04-26 14:35:00|51372|51322|51416.8|51366.8|51416.8|51366.8|51361.5|51304.8|361
1714142400000|2024-04-26 14:40:00|51416.3|51366.3|51477.1|51397.1|51486.9|51406.9|51411.8|51361.3|368
1714142700000|2024-04-26 14:45:00|51478.1|51398.1|51459.1|51379.1|51498.6|51427.3|51439|51374.6|323
1714143000000|2024-04-26 14:50:00|51459|51379|51463.7|51413.7|51490.7|51431.9|51449|51379|353
1714143300000|2024-04-26 14:55:00|51463.8|51413.8|51453.8|51403.8|51473.8|51423.8|51445.9|51395.9|334
1714143600000|2024-04-26 15:00:00|51450.5|51400.5|51423.6|51373.6|51473.8|51413.8|51420.7|51370.7|353
1714143900000|2024-04-26 15:05:00|51423.4|51373.4|51432.3|51382.3|51434.3|51384.3|51393.9|51343.9|322
1714144200000|2024-04-26 15:10:00|51431.7|51381.7|51467.1|51417.1|51484.1|51434.1|51422.7|51372.7|399
1714144500000|2024-04-26 15:15:00|51467.3|51417.3|51448.9|51398.9|51471.9|51421.9|51439.1|51389.1|285
1714144800000|2024-04-26 15:20:00|51448.6|51398.6|51471.8|51421.8|51473.2|51423.2|51442|51392|278
1714145100000|2024-04-26 15:25:00|51472.1|51422.1|51437.8|51387.8|51478.8|51428.8|51435|51385|369
1714145400000|2024-04-26 15:30:00|51437.6|51387.6|51432.9|51382.9|51452.5|51402.5|51428.8|51378.8|308
1714145700000|2024-04-26 15:35:00|51432.8|51382.8|51408|51358|51440.2|51382.8|51383.5|51333.5|329
1714146000000|2024-04-26 15:40:00|51407.5|51357.5|51393.3|51343.3|51407.5|51357.5|51393|51343|260
1714146300000|2024-04-26 15:45:00|51393.4|51343.4|51372.5|51322.5|51398.3|51348.3|51365.7|51315.7|272
1714146600000|2024-04-26 15:50:00|51372.3|51322.3|51347.4|51297.4|51385|51335|51344.5|51281.1|347
1714146900000|2024-04-26 15:55:00|51347.2|51297.2|51338|51258|51356.5|51298|51334.8|51256.8|294
1714147200000|2024-04-26 16:00:00|51336.4|51256.4|51328.4|51278.4|51351.9|51298.2|51323.2|51255.6|307
1714147500000|2024-04-26 16:05:00|51328.6|51278.6|51338.4|51288.4|51344.6|51294.6|51328.3|51278.3|181
1714147800000|2024-04-26 16:10:00|51338.9|51288.9|51342.6|51292.6|51342.8|51292.8|51322.6|51272.6|179
1714148100000|2024-04-26 16:15:00|51342.7|51292.7|51322.7|51272.7|51346.2|51296.2|51321.3|51271.3|140
1714148400000|2024-04-26 16:20:00|51321.3|51271.3|51327.3|51277.3|51334|51284|51321.3|51271.3|121
1714148700000|2024-04-26 16:25:00|51326.8|51276.8|51318.2|51268.2|51333.4|51283.4|51309.2|51259.2|172
1714149000000|2024-04-26 16:30:00|51318.4|51268.4|51307.3|51257.3|51321.4|51271.4|51307.2|51257.2|137
1714149300000|2024-04-26 16:35:00|51307.5|51257.5|51312.5|51262.5|51327|51277|51286.5|51236.5|189
1714149600000|2024-04-26 16:40:00|51316|51266|51311.8|51261.8|51319.3|51269.3|51300.8|51250.8|162
1714149900000|2024-04-26 16:45:00|51312|51262|51307.1|51257.1|51312.1|51262.1|51291.3|51241.3|247
1714150200000|2024-04-26 16:50:00|51307.2|51257.2|51312.3|51262.3|51322.1|51272.1|51299.8|51249.8|197
1714150500000|2024-04-26 16:55:00|51313.6|51263.6|51327.2|51277.2|51337.3|51287.3|51313.6|51263.6|178
1714150800000|2024-04-26 17:00:00|51326.8|51276.8|51322.4|51272.4|51332.2|51282.2|51302.3|51252.3|127
1714151100000|2024-04-26 17:05:00|51322.7|51272.7|51331.1|51281.1|51336.2|51286.2|51316|51266|206
1714151400000|2024-04-26 17:10:00|51331|51281|51335.1|51285.1|51335.3|51285.3|51321|51271|218
1714151700000|2024-04-26 17:15:00|51335.2|51285.2|51346.2|51296.2|51347.7|51297.7|51331.1|51281.1|249
1714152000000|2024-04-26 17:20:00|51345.4|51295.4|51347.2|51297.2|51349|51299|51336.2|51286.2|168
1714152300000|2024-04-26 17:25:00|51347|51297|51356.3|51306.3|51361.3|51311.3|51346.1|51296.1|232
1714152600000|2024-04-26 17:30:00|51358.3|51308.3|51350.9|51300.9|51361.3|51311.3|51346.4|51296.4|163
1714152900000|2024-04-26 17:35:00|51353|51303|51345.6|51295.6|51360.6|51310.6|51340.8|51290.8|221
1714153200000|2024-04-26 17:40:00|51344.2|51294.2|51315.6|51265.6|51345.8|51295.8|51310.7|51260.7|150
1714153500000|2024-04-26 17:45:00|51318.2|51268.2|51320.5|51270.5|51325.7|51275.7|51310.6|51260.6|176
1714153800000|2024-04-26 17:50:00|51320.4|51270.4|51335.3|51285.3|51348.4|51285.5|51319.4|51261|188
1714154100000|2024-04-26 17:55:00|51334.2|51284.2|51346.2|51296.2|51346.2|51296.2|51325.4|51275.4|180
1714154400000|2024-04-26 18:00:00|51344.1|51294.1|51336.5|51286.5|51346.2|51296.2|51331.2|51281.2|174
1714154700000|2024-04-26 18:05:00|51335.7|51285.7|51322.3|51272.3|51336.3|51286.3|51316|51266|132
1714155000000|2024-04-26 18:10:00|51321.6|51271.6|51295.5|51245.5|51322.3|51272.3|51285.5|51235.5|206
1714155300000|2024-04-26 18:15:00|51295.2|51245.2|51270.7|51220.7|51295.4|51245.4|51265.5|51215.5|238
1714155600000|2024-04-26 18:20:00|51271|51221|51285.5|51235.5|51294.1|51244.1|51268.4|51218.4|197
1714155900000|2024-04-26 18:25:00|51285.2|51235.2|51313.9|51263.9|51319.8|51269.8|51285.2|51235.2|138
1714156200000|2024-04-26 18:30:00|51309.6|51259.6|51309.1|51259.1|51309.6|51259.6|51299.2|51249.2|151
1714156500000|2024-04-26 18:35:00|51309|51259|51304|51254|51314.1|51264.1|51298.6|51248.6|211
1714156800000|2024-04-26 18:40:00|51304.8|51254.8|51329.1|51279.1|51329.2|51279.2|51299|51249|215
1714157100000|2024-04-26 18:45:00|51328.6|51278.6|51329.1|51279.1|51339.6|51289.6|51324.7|51274.7|219
1714157400000|2024-04-26 18:50:00|51328.7|51278.7|51325.9|51275.9|51330.6|51280.6|51317.9|51267.9|188
1714157700000|2024-04-26 18:55:00|51325.7|51275.7|51330.8|51280.8|51330.8|51280.8|51320.6|51270.6|154
1714158000000|2024-04-26 19:00:00|51331|51281|51336.3|51286.3|51341.2|51291.2|51330.9|51280.9|158
1714158300000|2024-04-26 19:05:00|51347.5|51267.5|51346.4|51266.4|51362.7|51282.7|51346.3|51266.3|118
1714158600000|2024-04-26 19:10:00|51346.6|51266.6|51350.1|51270.1|51356.3|51276.3|51345.2|51265.2|113
1714158900000|2024-04-26 19:15:00|51350.3|51270.3|51355.1|51275.1|51355.1|51275.1|51345|51265|175
1714159200000|2024-04-26 19:20:00|51354.4|51274.4|51360.1|51280.1|51367|51287|51350.2|51270.2|64
1714159500000|2024-04-26 19:25:00|51358.8|51278.8|51347.2|51267.2|51358.8|51278.8|51346.4|51266.4|130
1714159800000|2024-04-26 19:30:00|51349.2|51269.2|51365|51285|51370|51290|51343.7|51263.7|203
1714160100000|2024-04-26 19:35:00|51365.2|51285.2|51360.1|51280.1|51365.3|51285.3|51355.1|51275.1|121
1714160400000|2024-04-26 19:40:00|51360.3|51280.3|51375.3|51295.3|51375.3|51295.3|51360.1|51280.1|88
1714160700000|2024-04-26 19:45:00|51375.2|51295.2|51365.2|51285.2|51375.4|51295.4|51355.5|51275.5|138
1714161000000|2024-04-26 19:50:00|51365|51285|51355.1|51275.1|51370.2|51290.2|51355.1|51275.1|145
1714161300000|2024-04-26 19:55:00|51355.5|51275.5|51351.6|51271.6|51362.3|51282.3|51350.2|51270.2|174
1714392600000|2024-04-29 12:10:00|51225.9|51121.9|51234.7|51130.7|51242.8|51138.8|51223.7|51119.7|281
1714392900000|2024-04-29 12:15:00|51234.9|51130.9|51273.6|51180.9|51277.5|51185.1|51234.9|51130.9|294
1714393200000|2024-04-29 12:20:00|51272.8|51180.1|51238.2|51158.2|51274.4|51190.8|51237.3|51157.3|314
1714393500000|2024-04-29 12:25:00|51238.5|51158.5|51224.3|51144.3|51248.2|51168.2|51213.7|51133.7|253
1714393800000|2024-04-29 12:30:00|51227.4|51147.4|51258.3|51178.3|51261.4|51181.4|51212.4|51132.4|264
1714394100000|2024-04-29 12:35:00|51258.1|51178.1|51341.1|51261.1|51351.4|51271.4|51257.6|51177.6|287
1714394400000|2024-04-29 12:40:00|51339.9|51259.9|51305.8|51225.8|51352.6|51272.6|51295.9|51215.9|254
1714394700000|2024-04-29 12:45:00|51304.5|51224.5|51350.5|51270.5|51371.9|51291.9|51303.9|51223.9|335
1714395000000|2024-04-29 12:50:00|51349.3|51269.3|51311.8|51231.8|51365.5|51285.5|51299.5|51219.5|406
1714395300000|2024-04-29 12:55:00|51311.5|51231.5|51324.8|51244.8|51329.7|51249.7|51258.8|51178.8|418
1714395600000|2024-04-29 13:00:00|51324.9|51244.9|51234.5|51154.5|51375|51295|51229.9|51149.9|497
1714395900000|2024-04-29 13:05:00|51234.8|51154.8|51258.4|51178.4|51291.9|51211.9|51225|51145|488
1714396200000|2024-04-29 13:10:00|51258.6|51178.6|51275.6|51195.6|51306.6|51226.6|51254.1|51174.1|341
1714396500000|2024-04-29 13:15:00|51275.5|51195.5|51247|51167|51314|51234|51238.3|51158.3|398
1714396800000|2024-04-29 13:20:00|51246.8|51166.8|51260.6|51210.6|51268.9|51218.9|51213.2|51133.2|377
1714397100000|2024-04-29 13:25:00|51260.5|51210.5|51254.3|51204.3|51265|51215|51237.7|51187.7|272
1714397400000|2024-04-29 13:30:00|51253.9|51203.9|51256.1|51206.1|51275.3|51210.5|51239.4|51174.4|473
1714397700000|2024-04-29 13:35:00|51254.5|51204.5|51278.6|51228.6|51278.6|51228.6|51234.8|51169.1|346
1714398000000|2024-04-29 13:40:00|51278.9|51228.9|51279.2|51229.2|51298.5|51248.5|51269|51203.5|376
1714398300000|2024-04-29 13:45:00|51279|51229|51288.8|51238.8|51339.7|51289.7|51262.9|51211.9|435
1714398600000|2024-04-29 13:50:00|51288.9|51238.9|51287.7|51237.7|51308.5|51258.5|51262.6|51197.5|352
1714398900000|2024-04-29 13:55:00|51287.9|51237.9|51313.2|51263.2|51324.6|51274.6|51287.9|51227.7|272
1714399200000|2024-04-29 14:00:00|51314.1|51264.1|51283.4|51233.4|51318.1|51268.1|51258.4|51183.4|424
1714399500000|2024-04-29 14:05:00|51287.6|51237.6|51287.3|51237.3|51302.3|51252.3|51276.3|51226.3|262
1714399800000|2024-04-29 14:10:00|51287.8|51237.8|51267.9|51217.9|51297.3|51247.3|51247.8|51197.8|272
1714400100000|2024-04-29 14:15:00|51267.7|51217.7|51282.2|51232.2|51307.6|51257.6|51262.9|51212.9|260
1714400400000|2024-04-29 14:20:00|51280.8|51230.8|51291.9|51241.9|51297.2|51247.2|51262.5|51212.5|314
1714400700000|2024-04-29 14:25:00|51292|51242|51301.9|51251.9|51315.9|51265.9|51276.8|51226.8|226
1714401000000|2024-04-29 14:30:00|51301.7|51251.7|51317.3|51267.3|51330.1|51280.1|51287.1|51237.1|407
1714401300000|2024-04-29 14:35:00|51317.7|51267.7|51303.5|51253.5|51328.7|51278.7|51297.4|51247.4|262
1714401600000|2024-04-29 14:40:00|51303.3|51253.3|51327.7|51277.7|51348.5|51298.5|51301.8|51251.8|244
1714401900000|2024-04-29 14:45:00|51328|51278|51333.4|51283.4|51347.7|51297.7|51323.3|51273.3|267
1714402200000|2024-04-29 14:50:00|51333.3|51283.3|51348.4|51268.4|51373.5|51323.5|51322.7|51268.4|297
1714402500000|2024-04-29 14:55:00|51334.5|51284.5|51296.7|51246.7|51346.1|51296.1|51284.7|51217.1|373
1714402800000|2024-04-29 15:00:00|51295.4|51245.4|51279.9|51229.9|51321.7|51248|51265.7|51215|362
1714403100000|2024-04-29 15:05:00|51280.2|51230.2|51326.3|51276.3|51326.4|51276.4|51275.9|51225.9|215
1714403400000|2024-04-29 15:10:00|51327.6|51277.6|51302.1|51252.1|51336.4|51286.4|51301.4|51251.4|171
1714403700000|2024-04-29 15:15:00|51301.9|51251.9|51292|51242|51310.3|51260.3|51285.9|51235.9|212
1714404000000|2024-04-29 15:20:00|51291.7|51241.7|51277.1|51227.1|51295.4|51245.4|51267|51217|284
1714404300000|2024-04-29 15:25:00|51277.4|51227.4|51282.1|51232.1|51292.2|51242.2|51272.1|51222.1|314
1714404600000|2024-04-29 15:30:00|51280.8|51230.8|51292.6|51242.6|51302.4|51252.4|51272|51222|280
1714404900000|2024-04-29 15:35:00|51297.4|51247.4|51327.2|51277.2|51327.3|51277.3|51287.4|51237.4|196
1714405200000|2024-04-29 15:40:00|51328.8|51278.8|51331.5|51281.5|51332.7|51282.7|51312.7|51262.7|299
1714405500000|2024-04-29 15:45:00|51331.9|51281.9|51381.8|51301.8|51381.8|51318.1|51313.3|51263.3|255
1714405800000|2024-04-29 15:50:00|51366.7|51316.7|51333.7|51283.7|51368.3|51318.3|51328.5|51268.6|193
1714406100000|2024-04-29 15:55:00|51335.8|51285.8|51338|51288|51340.1|51290.1|51322|51272|95
1714406400000|2024-04-29 16:00:00|51337.5|51287.5|51371.6|51291.6|51376.5|51318.2|51322.2|51272.2|357
1714406700000|2024-04-29 16:05:00|51368|51288|51347.9|51297.9|51370.8|51307.7|51327.9|51262.9|212
1714407000000|2024-04-29 16:10:00|51347.7|51297.7|51346.2|51296.2|51353|51303|51337.6|51287.6|159
1714407300000|2024-04-29 16:15:00|51346.4|51296.4|51331.4|51281.4|51346.5|51296.5|51331.4|51281.4|79
1714407600000|2024-04-29 16:20:00|51329.6|51279.6|51311.3|51261.3|51351.6|51301.6|51306.3|51256.3|152
1714407900000|2024-04-29 16:25:00|51311.6|51261.6|51296.2|51246.2|51341|51284.8|51289.8|51239.8|270
1714408200000|2024-04-29 16:30:00|51296.1|51246.1|51296.2|51246.2|51298.8|51248.8|51281.2|51231.2|120
1714408500000|2024-04-29 16:35:00|51297.8|51247.8|51271.5|51221.5|51306|51251.3|51266.4|51201.1|216
1714408800000|2024-04-29 16:40:00|51271.9|51221.9|51261.3|51211.3|51276.4|51226.4|51245.2|51195.2|218
1714409100000|2024-04-29 16:45:00|51262.3|51212.3|51247|51197|51296.1|51231.4|51247|51195.8|308
1714409400000|2024-04-29 16:50:00|51245.7|51195.7|51272.7|51222.7|51272.8|51222.8|51232.1|51182.1|249
1714409700000|2024-04-29 16:55:00|51272.9|51222.9|51268.2|51218.2|51285.2|51235.2|51268.2|51218.2|242
1714410000000|2024-04-29 17:00:00|51268.1|51218.1|51248.3|51198.3|51274.4|51224.4|51243.3|51193.3|230
1714410300000|2024-04-29 17:05:00|51248.5|51198.5|51253.4|51203.4|51263.4|51213.4|51248.3|51198.3|165
1714410600000|2024-04-29 17:10:00|51253.2|51203.2|51269.1|51219.1|51272.2|51222.2|51250.4|51200.4|319
1714410900000|2024-04-29 17:15:00|51269.6|51219.6|51295.7|51215.7|51295.7|51232.9|51263.3|51211.9|231
1714411200000|2024-04-29 17:20:00|51295.6|51215.6|51293.3|51243.3|51303.4|51248.1|51279.6|51215.4|169
1714411500000|2024-04-29 17:25:00|51291.8|51241.8|51249.2|51199.2|51293.3|51243.3|51247.9|51197.9|141
1714411800000|2024-04-29 17:30:00|51248.9|51198.9|51272.9|51222.9|51277.9|51227.9|51245.6|51195.6|126
1714412100000|2024-04-29 17:35:00|51273.6|51223.6|51288.5|51238.5|51295.2|51245.2|51272.8|51222.8|172
1714412400000|2024-04-29 17:40:00|51289.2|51239.2|51263.7|51213.7|51293.5|51243.5|51258.9|51208.9|138
1714412700000|2024-04-29 17:45:00|51263.2|51213.2|51283.8|51233.8|51288.1|51238.1|51253.7|51203.7|184
1714413000000|2024-04-29 17:50:00|51283.4|51233.4|51273.7|51223.7|51283.7|51233.7|51268.8|51218.8|166
1714413300000|2024-04-29 17:55:00|51274.4|51224.4|51278.1|51228.1|51289.7|51239.7|51269.3|51219.3|140
1714413600000|2024-04-29 18:00:00|51278.6|51228.6|51283.1|51233.1|51294.3|51244.3|51278.3|51228.3|293
1714413900000|2024-04-29 18:05:00|51284.2|51234.2|51259.1|51209.1|51293.7|51243.7|51259.1|51209.1|173
1714414200000|2024-04-29 18:10:00|51257.7|51207.7|51259.8|51179.8|51274.3|51224.3|51248.2|51179.5|254
1714414500000|2024-04-29 18:15:00|51259.5|51179.5|51238.4|51188.4|51263.9|51200.5|51233.4|51173.5|164
1714414800000|2024-04-29 18:20:00|51238.2|51188.2|51259.1|51209.1|51262.4|51212.4|51234.7|51184.7|200
1714415100000|2024-04-29 18:25:00|51258.2|51208.2|51293.8|51243.8|51311.2|51243.8|51253.8|51203.8|173
1714415400000|2024-04-29 18:30:00|51293.9|51243.9|51278.8|51228.8|51308.9|51249.9|51278.8|51219|262
1714415700000|2024-04-29 18:35:00|51279.4|51229.4|51304.4|51254.4|51323.5|51273.5|51278.8|51228.8|209
1714416000000|2024-04-29 18:40:00|51303.5|51253.5|51302.8|51252.8|51308.5|51258.5|51287.1|51237.1|286
1714416300000|2024-04-29 18:45:00|51303.8|51253.8|51308.7|51228.7|51312.2|51253.8|51292.3|51228.6|138
1714416600000|2024-04-29 18:50:00|51309.4|51229.4|51288.7|51208.7|51313.7|51243.8|51275.6|51208.7|167
1714416900000|2024-04-29 18:55:00|51289|51209|51303.8|51223.8|51303.8|51223.8|51288.7|51208.7|175
1714417200000|2024-04-29 19:00:00|51303.1|51223.1|51343.8|51293.8|51363.7|51313.7|51303.1|51223.1|415
1714417500000|2024-04-29 19:05:00|51343.5|51293.5|51329.2|51249.2|51364.2|51293.5|51324|51244|254
1714417800000|2024-04-29 19:10:00|51329.1|51249.1|51319.4|51239.4|51333.6|51253.6|51309.3|51229.3|289
1714418100000|2024-04-29 19:15:00|51319.6|51239.6|51314|51234|51329.2|51249.2|51308.2|51228.2|219
1714418400000|2024-04-29 19:20:00|51309|51229|51304|51224|51314.1|51234.1|51299.1|51219.1|193
1714418700000|2024-04-29 19:25:00|51303.9|51223.9|51303.9|51223.9|51319|51239|51294|51214|229
1714419000000|2024-04-29 19:30:00|51302.6|51222.6|51328.9|51248.9|51333.3|51253.3|51299.2|51219.2|181
1714419300000|2024-04-29 19:35:00|51329|51249|51333.8|51253.8|51343.8|51263.8|51328.2|51248.2|91
1714419600000|2024-04-29 19:40:00|51334.1|51254.1|51338.7|51258.7|51338.7|51258.7|51328.8|51248.8|92
1714419900000|2024-04-29 19:45:00|51338.6|51258.6|51343.2|51263.2|51343.4|51263.4|51328.7|51248.7|42
1714420200000|2024-04-29 19:50:00|51343.6|51263.6|51338.7|51258.7|51343.7|51263.7|51328.7|51248.7|198
1714420500000|2024-04-29 19:55:00|51338.5|51258.5|51334.2|51254.2|51348.9|51268.9|51333.1|51253.1|156
1714479000000|2024-04-30 12:10:00|51380.1|51300.1|51380.1|51300.1|51380.1|51300.1|51380.1|51300.1|1
1714485300000|2024-04-30 13:55:00|51845.4|51765.4|51896|51792|51896|51811.6|51838.3|51758.3|304
1714485600000|2024-04-30 14:00:00|51898.4|51794.4|51910|51830|51933.8|51853.8|51843.6|51763.6|709
1714485900000|2024-04-30 14:05:00|51909.6|51829.6|51943.1|51863.1|51949.8|51869.8|51885.4|51805.4|523
1714486200000|2024-04-30 14:10:00|51943.7|51863.7|51895|51815|51955.2|51875.2|51895|51815|525
1714486500000|2024-04-30 14:15:00|51893.6|51813.6|51841.6|51761.6|51909.9|51829.9|51840|51760|485
1714486800000|2024-04-30 14:20:00|51840.4|51760.4|51885.9|51805.9|51891.2|51811.2|51834|51754|431
1714487100000|2024-04-30 14:25:00|51886|51806|51891.1|51811.1|51905.4|51825.4|51877.7|51797.7|441
1714487400000|2024-04-30 14:30:00|51888.7|51808.7|51902|51822|51906.5|51826.5|51875.8|51795.8|410
1714487700000|2024-04-30 14:35:00|51902.2|51822.2|51914.8|51834.8|51933.6|51853.6|51898.6|51818.6|459
1714488000000|2024-04-30 14:40:00|51915.2|51835.2|51944.1|51864.1|51948.6|51868.6|51904|51824|388
1714488300000|2024-04-30 14:45:00|51944.3|51864.3|51999.4|51919.4|52001|51921|51937.5|51857.5|392
1714488600000|2024-04-30 14:50:00|52000.6|51920.6|51989.7|51909.7|52018.3|51938.3|51976.4|51896.4|417
1714488900000|2024-04-30 14:55:00|51989.5|51909.5|52020.1|51940.1|52020.2|51940.2|51958.1|51878.1|435
1714489200000|2024-04-30 15:00:00|52018.1|51938.1|51960.2|51880.2|52025|51945|51955.3|51875.3|488
1714489500000|2024-04-30 15:05:00|51961.5|51881.5|51958.2|51878.2|51971.6|51891.6|51918.5|51838.5|406
1714489800000|2024-04-30 15:10:00|51958|51878|51955.7|51875.7|51962.5|51882.5|51927.9|51847.9|338
1714490100000|2024-04-30 15:15:00|51954.9|51874.9|51909|51829|51955.7|51875.7|51908.6|51828.6|315
1714490400000|2024-04-30 15:20:00|51908.7|51828.7|51906.5|51826.5|51923.6|51843.6|51903.3|51823.3|264
1714490700000|2024-04-30 15:25:00|51906.4|51826.4|51919.7|51839.7|51919.7|51839.7|51900.7|51820.7|295
1714491000000|2024-04-30 15:30:00|51921.8|51841.8|51973.9|51893.9|51974.1|51894.1|51919.7|51839.7|317
1714491300000|2024-04-30 15:35:00|51973.4|51893.4|51981.2|51901.2|51993.6|51913.6|51968.9|51888.9|241
1714491600000|2024-04-30 15:40:00|51983.7|51903.7|51984|51904|51998.7|51918.7|51969|51889|247
1714491900000|2024-04-30 15:45:00|51983.9|51903.9|51936.2|51856.2|51984|51904|51929.7|51849.7|296
1714492200000|2024-04-30 15:50:00|51936.3|51856.3|51924.3|51844.3|51953.4|51873.4|51924.3|51844.3|258
1714492500000|2024-04-30 15:55:00|51923.5|51843.5|51939|51859|51952.3|51872.3|51919.2|51839.2|314
1714492800000|2024-04-30 16:00:00|51939.2|51859.2|51953.6|51873.6|51963.6|51883.6|51937|51857|297
1714493100000|2024-04-30 16:05:00|51954.5|51874.5|51943.5|51863.5|51958.6|51878.6|51923.7|51843.7|281
1714493400000|2024-04-30 16:10:00|51940.3|51860.3|51963.1|51883.1|51963.5|51883.5|51938.5|51858.5|150
1714493700000|2024-04-30 16:15:00|51961.6|51881.6|51953.6|51873.6|51970.9|51890.9|51948.6|51868.6|174
1714494000000|2024-04-30 16:20:00|51953.9|51873.9|51953.9|51873.9|51968.9|51888.9|51944|51864|221
1714494300000|2024-04-30 16:25:00|51953.7|51873.7|51933.2|51853.2|51968.6|51888.6|51931.3|51851.3|231
1714494600000|2024-04-30 16:30:00|51933.5|51853.5|51944.6|51864.6|51945.6|51865.6|51928.2|51848.2|250
1714494900000|2024-04-30 16:35:00|51944.2|51864.2|51959.1|51879.1|51973.4|51893.4|51929.9|51849.9|254
1714495200000|2024-04-30 16:40:00|51959.2|51879.2|52004.9|51924.9|52009.1|51929.1|51959.2|51879.2|304
1714495500000|2024-04-30 16:45:00|52005.1|51925.1|51995.3|51915.3|52015.8|51935.8|51988.4|51908.4|183
1714495800000|2024-04-30 16:50:00|51994.2|51914.2|52000.8|51920.8|52001.4|51921.4|51975.2|51895.2|193
1714496100000|2024-04-30 16:55:00|51999.8|51919.8|52016.7|51936.7|52038|51958|51994.5|51914.5|273
1714496400000|2024-04-30 17:00:00|52016.5|51936.5|52021.3|51941.3|52031.4|51951.4|52016.2|51936.2|259
1714496700000|2024-04-30 17:05:00|52023.7|51943.7|52053.7|51973.7|52059.8|51979.8|52023.7|51943.7|267
1714497000000|2024-04-30 17:10:00|52055.6|51975.6|52072.4|51992.4|52083|52003|52050.7|51970.7|271
1714497300000|2024-04-30 17:15:00|52072.1|51992.1|52086.9|52006.9|52097.2|52017.2|52072.1|51992.1|251
1714497600000|2024-04-30 17:20:00|52087.5|52007.5|52092.3|52012.3|52097.1|52017.1|52077|51997|241
1714497900000|2024-04-30 17:25:00|52092|52012|52071.9|51991.9|52092|52012|52062.1|51982.1|214
1714498200000|2024-04-30 17:30:00|52069.7|51989.7|52041.6|51961.6|52071.9|51991.9|52041.6|51961.6|208
1714498500000|2024-04-30 17:35:00|52043.1|51963.1|52011.6|51931.6|52046.6|51966.6|51997|51917|230
1714498800000|2024-04-30 17:40:00|52011.7|51931.7|52047.9|51967.9|52047.9|51967.9|52006|51926|186
1714499100000|2024-04-30 17:45:00|52047.5|51967.5|52035.5|51955.5|52065.7|51985.7|52024.2|51944.2|287
1714499400000|2024-04-30 17:50:00|52036.2|51956.2|52068.2|51988.2|52070.1|51990.1|52025.7|51945.7|224
1714499700000|2024-04-30 17:55:00|52067.9|51987.9|52071.7|51991.7|52074.9|51994.9|52039.8|51959.8|238
1714500000000|2024-04-30 18:00:00|52071.5|51991.5|52060.6|51980.6|52074.6|51994.6|52049.9|51969.9|246
1714500300000|2024-04-30 18:05:00|52060.7|51980.7|52049.2|51969.2|52069.2|51989.2|52049.2|51969.2|181
1714500600000|2024-04-30 18:10:00|52049.4|51969.4|52039.5|51959.5|52051.8|51971.8|52039.4|51959.4|160
1714500900000|2024-04-30 18:15:00|52040.8|51960.8|52029.5|51949.5|52043|51963|52024.5|51944.5|237
1714501200000|2024-04-30 18:20:00|52029.4|51949.4|52014|51934|52038.4|51958.4|51987.9|51907.9|264
1714501500000|2024-04-30 18:25:00|52012.8|51932.8|52030|51950|52036.3|51956.3|51996.9|51916.9|268
1714501800000|2024-04-30 18:30:00|52032.5|51952.5|52029.8|51949.8|52034.9|51954.9|52024.7|51944.7|211
1714502100000|2024-04-30 18:35:00|52028.9|51948.9|52020.1|51940.1|52037.3|51957.3|52010|51930|218
1714502400000|2024-04-30 18:40:00|52020.4|51940.4|52044.4|51964.4|52053.2|51973.2|52015.1|51935.1|278
1714502700000|2024-04-30 18:45:00|52044.6|51964.6|52052.9|51972.9|52054.2|51974.2|52034.4|51954.4|145
1714503000000|2024-04-30 18:50:00|52053|51973|52054.6|51974.6|52074|51994|52044.1|51964.1|257
1714503300000|2024-04-30 18:55:00|52054.3|51974.3|52044.4|51964.4|52069.5|51989.5|52027.5|51947.5|334
1714503600000|2024-04-30 19:00:00|52044.7|51964.7|52043.2|51963.2|52049.3|51969.3|52036.6|51956.6|280
1714503900000|2024-04-30 19:05:00|52043.3|51963.3|52051.1|51971.1|52064|51984|52041.5|51961.5|256
1714504200000|2024-04-30 19:10:00|52050.1|51970.1|52066.4|51986.4|52072.9|51992.9|52043.9|51963.9|277
1714504500000|2024-04-30 19:15:00|52066.7|51986.7|52064.1|51984.1|52074|51994|52063.8|51983.8|342
1714504800000|2024-04-30 19:20:00|52064.4|51984.4|52067.1|51987.1|52078.9|51998.9|52059.4|51979.4|209
1714505100000|2024-04-30 19:25:00|52066.8|51986.8|52067|51987|52070.9|51990.9|52058.8|51978.8|190
1714505400000|2024-04-30 19:30:00|52066.7|51986.7|52063.7|51983.7|52068.8|51988.8|52057|51977|188
1714505700000|2024-04-30 19:35:00|52063.1|51983.1|52058.9|51978.9|52073.9|51993.9|52058.9|51978.9|132
1714506000000|2024-04-30 19:40:00|52060.2|51980.2|52078.9|51998.9|52080.9|52000.9|52052.9|51972.9|229
1714506300000|2024-04-30 19:45:00|52079.4|51999.4|52063.8|51983.8|52088.8|52008.8|52057.6|51977.6|230
1714506600000|2024-04-30 19:50:00|52068.1|51988.1|52064.1|51984.1|52073.8|51993.8|52053.9|51973.9|259
1714506900000|2024-04-30 19:55:00|52064.3|51984.3|52095.6|52015.6|52109|52029|52063.9|51983.9|377
1714565400000|2024-05-01 12:10:00|52116.7|52012.7|52116.7|52012.7|52116.7|52012.7|52116.7|52012.7|1
1714651800000|2024-05-02 12:10:00|51660.3|51578.7|51667.3|51587.3|51671.5|51590.8|51611.9|51531.9|356
1714652100000|2024-05-02 12:15:00|51664.1|51584.1|51637.7|51557.7|51674.2|51592.3|51622|51542|524
1714652400000|2024-05-02 12:20:00|51639.2|51559.2|51602.3|51522.3|51646.8|51566.8|51572.3|51492.3|477
1714652700000|2024-05-02 12:25:00|51600.1|51520.1|51587.6|51507.6|51607.3|51527.3|51572.1|51492.1|450
1714653000000|2024-05-02 12:30:00|51587.3|51507.3|51572.4|51522.4|51643.3|51563.3|51571.9|51503.1|629
1714653300000|2024-05-02 12:35:00|51572.1|51522.1|51544.3|51494.3|51575.6|51522.1|51516.9|51457.5|577
1714653600000|2024-05-02 12:40:00|51543.4|51493.4|51517.7|51467.7|51548|51498|51502.7|51452.7|507
1714653900000|2024-05-02 12:45:00|51517.8|51467.8|51510.7|51460.7|51555.9|51491.4|51506.3|51439.2|416
1714654200000|2024-05-02 12:50:00|51510.8|51460.8|51537.6|51487.6|51542.1|51489.9|51482.2|51432.2|357
1714654500000|2024-05-02 12:55:00|51539.1|51489.1|51543.1|51463.1|51558.1|51489.1|51512.9|51443|417
1714654800000|2024-05-02 13:00:00|51552.7|51472.7|51487.5|51437.5|51560.1|51492.8|51482.6|51432.6|416
1714655100000|2024-05-02 13:05:00|51491.9|51441.9|51507.7|51457.7|51545|51465|51486.9|51424.9|368
1714655400000|2024-05-02 13:10:00|51507.3|51457.3|51532.7|51452.7|51578|51498|51502.2|51435.9|410
1714655700000|2024-05-02 13:15:00|51532.2|51452.2|51458.1|51378.1|51539|51459|51428.9|51362.7|373
1714656000000|2024-05-02 13:20:00|51459|51379|51447.6|51397.6|51471.4|51398.5|51440.4|51362.7|315
1714656300000|2024-05-02 13:25:00|51447.3|51397.3|51469.9|51419.9|51488|51438|51442.7|51392.7|355
1714656600000|2024-05-02 13:30:00|51467.9|51417.9|51466.3|51386.3|51474.7|51417.9|51442.9|51362.9|411
1714656900000|2024-05-02 13:35:00|51467.2|51387.2|51417.8|51367.8|51468|51388|51412.8|51344.9|401
1714657200000|2024-05-02 13:40:00|51417.6|51367.6|51331.6|51281.6|51422.8|51367.8|51326.6|51276.6|342
1714657500000|2024-05-02 13:45:00|51332.9|51282.9|51326.9|51276.9|51366.1|51311.2|51312.8|51262.8|438
1714657800000|2024-05-02 13:50:00|51325.5|51275.5|51287.1|51237.1|51336.9|51286.9|51282.1|51224.7|370
1714658100000|2024-05-02 13:55:00|51286.5|51236.5|51305.5|51255.5|51327.2|51257.2|51282.3|51224.7|408
1714658400000|2024-05-02 14:00:00|51306.3|51256.3|51293.2|51243.2|51334.9|51277.4|51281.2|51231.2|424
1714658700000|2024-05-02 14:05:00|51293.5|51243.5|51337.6|51287.6|51347.7|51287.6|51292.3|51238.1|383
1714659000000|2024-05-02 14:10:00|51337.5|51287.5|51353|51303|51381.9|51323|51333.1|51273.3|428
1714659300000|2024-05-02 14:15:00|51352.8|51302.8|51333|51283|51363|51302.8|51312.3|51257.7|393
1714659600000|2024-05-02 14:20:00|51333.2|51283.2|51302.6|51252.6|51358.9|51302.9|51302.6|51242.1|344
1714659900000|2024-05-02 14:25:00|51300.6|51250.6|51317.5|51237.5|51322.5|51260.3|51287.7|51227.6|370
1714660200000|2024-05-02 14:30:00|51317.6|51237.6|51247.7|51197.7|51317.6|51247.4|51240.5|51172.3|355
1714660500000|2024-05-02 14:35:00|51247.5|51197.5|51257.1|51177.1|51277|51212.2|51227.3|51167.2|334
1714660800000|2024-05-02 14:40:00|51257.2|51177.2|51280.3|51230.3|51297.1|51236.9|51243.5|51177.1|326
1714661100000|2024-05-02 14:45:00|51277.1|51227.1|51266.8|51216.8|51290.9|51231.7|51263.3|51196.9|384
1714661400000|2024-05-02 14:50:00|51267|51217|51267.2|51217.2|51309.2|51251.7|51266.4|51211.9|265
1714661700000|2024-05-02 14:55:00|51267.5|51217.5|51341|51261|51341|51272.3|51266.9|51201.9|345
1714662000000|2024-05-02 15:00:00|51336.4|51256.4|51335.7|51285.7|51351.3|51288|51308.3|51245.4|430
1714662300000|2024-05-02 15:05:00|51347|51267|51341.6|51291.6|51359.6|51302|51331.4|51267|261
1714662600000|2024-05-02 15:10:00|51341.8|51291.8|51331.1|51251.1|51351.9|51301.9|51321.1|51251.1|290
1714662900000|2024-05-02 15:15:00|51317.2|51267.2|51320.7|51270.7|51331.4|51275.8|51305.9|51244|233
1714663200000|2024-05-02 15:20:00|51320.6|51270.6|51311.1|51261.1|51341.1|51280.6|51305.8|51246.1|262
1714663500000|2024-05-02 15:25:00|51313.5|51263.5|51301.9|51251.9|51334.6|51271.8|51289.5|51227.2|230
1714663800000|2024-05-02 15:30:00|51301.8|51251.8|51317.3|51267.3|51327.6|51272.6|51287|51230.2|189
1714664100000|2024-05-02 15:35:00|51317.4|51267.4|51324.4|51274.4|51337.6|51285.2|51312.3|51256.8|206
1714664400000|2024-05-02 15:40:00|51326.7|51276.7|51316.9|51266.9|51331.7|51281.7|51306.8|51245.7|218
1714664700000|2024-05-02 15:45:00|51316.4|51266.4|51337.1|51287.1|51343|51292.1|51313.2|51262.1|229
1714665000000|2024-05-02 15:50:00|51336.7|51286.7|51317.5|51267.5|51337.1|51287.1|51311.9|51245|208
1714665300000|2024-05-02 15:55:00|51317.3|51267.3|51332.2|51282.2|51333.8|51283.8|51312.5|51262.5|155
1714665600000|2024-05-02 16:00:00|51333|51283|51327.1|51277.1|51342.1|51292.1|51322|51272|131
1714665900000|2024-05-02 16:05:00|51327|51277|51332.4|51282.4|51337.2|51287.2|51325.2|51275.2|122
1714666200000|2024-05-02 16:10:00|51332.2|51282.2|51332.2|51282.2|51356.8|51302|51327.2|51271.3|103
1714666500000|2024-05-02 16:15:00|51331.9|51281.9|51328.4|51248.4|51345.6|51282.8|51317.3|51247.4|189
1714666800000|2024-05-02 16:20:00|51326|51246|51307.5|51257.5|51328.4|51263.4|51305.7|51237.5|131
1714667100000|2024-05-02 16:25:00|51306.8|51256.8|51298|51248|51315.1|51257.6|51295|51235.1|132
1714667400000|2024-05-02 16:30:00|51299.2|51249.2|51302|51252|51317|51258.1|51297|51227|178
1714667700000|2024-05-02 16:35:00|51302.4|51252.4|51297.1|51247.1|51322.1|51257.1|51287.2|51222.2|173
1714668000000|2024-05-02 16:40:00|51297.4|51247.4|51298.2|51248.2|51309.6|51252.7|51288|51227.2|184
1714668300000|2024-05-02 16:45:00|51297.8|51247.8|51304.1|51254.1|51313.8|51263.8|51293.4|51243.4|116
1714668600000|2024-05-02 16:50:00|51305|51255|51281.7|51231.7|51309.4|51259.4|51281.7|51231.7|95
1714668900000|2024-05-02 16:55:00|51283.2|51233.2|51271.7|51221.7|51302|51249.2|51271.7|51221.7|179
1714669200000|2024-05-02 17:00:00|51272.7|51222.7|51282.8|51232.8|51290|51233.5|51262.5|51199.4|196
1714669500000|2024-05-02 17:05:00|51282.3|51232.3|51272.9|51222.9|51283.1|51233.1|51262.5|51212.5|97
1714669800000|2024-05-02 17:10:00|51274.3|51224.3|51242.9|51192.9|51292.8|51232.7|51242.2|51176.9|147
1714670100000|2024-05-02 17:15:00|51243.3|51193.3|51262.5|51212.5|51267.5|51217.5|51243.3|51193.3|137
1714670400000|2024-05-02 17:20:00|51262.2|51212.2|51232.4|51182.4|51262.6|51212.6|51223.1|51173.1|210
1714670700000|2024-05-02 17:25:00|51232.6|51182.6|51227.5|51177.5|51255.8|51192.7|51218|51167.9|178
1714671000000|2024-05-02 17:30:00|51226.7|51176.7|51227.5|51177.5|51232.9|51182.9|51217.8|51167.8|150
1714671300000|2024-05-02 17:35:00|51227.8|51177.8|51222.2|51172.2|51257.2|51187.3|51212.3|51162.1|203
1714671600000|2024-05-02 17:40:00|51224.4|51174.4|51227.2|51147.2|51232.4|51177.3|51212.1|51147.2|241
1714671900000|2024-05-02 17:45:00|51214.3|51164.3|51216.9|51166.9|51227.1|51172.1|51197.2|51137.1|105
1714672200000|2024-05-02 17:50:00|51212.1|51162.1|51236.6|51156.6|51236.9|51170.2|51211.7|51149.4|151
1714672500000|2024-05-02 17:55:00|51236.2|51156.2|51231.6|51181.6|51238.5|51184.1|51219|51156.2|78
1714672800000|2024-05-02 18:00:00|51231.2|51181.2|51251.5|51201.5|51257.6|51206.4|51226.6|51176.5|157
1714673100000|2024-05-02 18:05:00|51253.1|51203.1|51241.6|51191.6|51256.5|51206.5|51235.2|51185.2|97
1714673400000|2024-05-02 18:10:00|51240.3|51190.3|51246.6|51196.6|51251.5|51201.5|51240.2|51190.2|102
1714673700000|2024-05-02 18:15:00|51247|51197|51259.4|51209.4|51266.7|51211.9|51241.7|51186.7|210
1714674000000|2024-05-02 18:20:00|51259|51209|51271.8|51221.8|51286.7|51232|51258.9|51206.6|174
1714674300000|2024-05-02 18:25:00|51272|51222|51273.1|51223.1|51292.2|51232.2|51265.3|51205.1|175
1714674600000|2024-05-02 18:30:00|51273.3|51223.3|51268.8|51218.8|51293.4|51243.4|51268.7|51208.1|156
1714674900000|2024-05-02 18:35:00|51267|51217|51283.6|51233.6|51299.5|51238.6|51263.8|51213.8|225
1714675200000|2024-05-02 18:40:00|51283.7|51233.7|51281.6|51231.6|51298.7|51238.2|51278.5|51213.4|131
1714675500000|2024-05-02 18:45:00|51281.9|51231.9|51277.6|51227.6|51283.5|51233.5|51268.4|51218.4|168
1714675800000|2024-05-02 18:50:00|51275.9|51225.9|51277|51227|51292.3|51242.3|51263.7|51202.3|78
1714676100000|2024-05-02 18:55:00|51277.1|51227.1|51276.9|51226.9|51292|51234.2|51262|51212|189
1714676400000|2024-05-02 19:00:00|51276.4|51226.4|51287.4|51237.4|51292.3|51242.3|51273.1|51223.1|276
1714676700000|2024-05-02 19:05:00|51299.2|51219.2|51312.8|51232.8|51319.4|51239.4|51296.8|51216.8|136
1714677000000|2024-05-02 19:10:00|51313|51233|51323.4|51243.4|51328.4|51248.4|51308|51228|141
1714677300000|2024-05-02 19:15:00|51323.6|51243.6|51303.7|51223.7|51323.6|51243.6|51298.7|51218.7|119
1714677600000|2024-05-02 19:20:00|51304|51224|51328.7|51248.7|51328.7|51248.7|51303.8|51223.8|251
1714677900000|2024-05-02 19:25:00|51328.2|51248.2|51328.5|51248.5|51339|51259|51323.7|51243.7|199
1714678200000|2024-05-02 19:30:00|51330.7|51250.7|51352.7|51272.7|51352.7|51272.7|51329.7|51249.7|180
1714678500000|2024-05-02 19:35:00|51352.3|51272.3|51347.4|51267.4|51357.5|51277.5|51342.4|51262.4|206
1714678800000|2024-05-02 19:40:00|51346.9|51266.9|51342.3|51262.3|51347.4|51267.4|51332.4|51252.4|165
1714679100000|2024-05-02 19:45:00|51343.8|51263.8|51338|51258|51347.4|51267.4|51333|51253|294
1714679400000|2024-05-02 19:50:00|51338.1|51258.1|51342.9|51262.9|51347.6|51267.6|51334.9|51254.9|160
1714679700000|2024-05-02 19:55:00|51343|51263|51337.4|51257.4|51347.9|51267.9|51327.7|51247.7|218
1714738200000|2024-05-03 12:10:00|51316.5|51212.5|51304.6|51200.6|51329|51225|51269.8|51165.8|348
1714738500000|2024-05-03 12:15:00|51304.7|51200.7|51333.7|51246.2|51347.2|51258.1|51299.6|51195.6|387
1714738800000|2024-05-03 12:20:00|51336.5|51246.4|51312.6|51232.6|51349.6|51269.6|51301.2|51221.2|532
1714739100000|2024-05-03 12:25:00|51312.5|51232.5|51316.2|51212.2|51364.4|51260.4|51271.1|51191.1|529
1714739400000|2024-05-03 12:30:00|51326.8|51222.8|50725.7|50645.7|51331.4|51227.4|50692.4|50612.4|1030
1714739700000|2024-05-03 12:35:00|50721.8|50641.8|50652.1|50572.1|50784|50704|50637.4|50572.1|913
1714740000000|2024-05-03 12:40:00|50652.6|50572.6|50768.6|50718.6|50777|50727|50640.5|50570.7|850
1714740300000|2024-05-03 12:45:00|50767.1|50717.1|50817.4|50767.4|50842.1|50785.1|50757|50694.1|752
1714740600000|2024-05-03 12:50:00|50816.3|50766.3|50802|50722|50863.1|50800.8|50772.1|50700.4|624
1714740900000|2024-05-03 12:55:00|50801.1|50721.1|50734.6|50654.6|50801.1|50731.2|50720.3|50640.3|665
1714741200000|2024-05-03 13:00:00|50731.2|50651.2|50774.5|50694.5|50776.5|50696.5|50720.2|50640.2|663
1714741500000|2024-05-03 13:05:00|50776.3|50696.3|50783.3|50703.3|50809.2|50729.2|50767.1|50687.1|635
1714741800000|2024-05-03 13:10:00|50783.6|50703.6|50816|50736|50833.9|50753.9|50754.9|50674.9|609
1714742100000|2024-05-03 13:15:00|50814.6|50734.6|50802.4|50722.4|50847.2|50767.2|50801.5|50721.5|535
1714742400000|2024-05-03 13:20:00|50802.7|50722.7|50803.2|50723.2|50840.2|50760.2|50779.9|50699.9|452
1714742700000|2024-05-03 13:25:00|50802.8|50722.8|50802.1|50722.1|50817.7|50737.7|50773.3|50693.3|445
1714743000000|2024-05-03 13:30:00|50801.7|50721.7|50878.9|50798.9|50879.1|50799.1|50780.2|50700.2|623
1714743300000|2024-05-03 13:35:00|50877.4|50797.4|50883.3|50803.3|50888.1|50808.1|50843.2|50763.2|544
1714743600000|2024-05-03 13:40:00|50884.1|50804.1|50868.1|50764.1|50918|50838|50849.6|50756.7|509
1714743900000|2024-05-03 13:45:00|50880.7|50776.7|50866.7|50786.7|50899|50819|50861.1|50765.2|658
1714744200000|2024-05-03 13:50:00|50866.9|50786.9|50882|50802|50911.8|50831.8|50862.9|50782.9|457
1714744500000|2024-05-03 13:55:00|50882.3|50802.3|50910.2|50806.2|50913.2|50814.4|50870.1|50790.1|453
1714744800000|2024-05-03 14:00:00|50908.8|50804.8|50924.2|50844.2|50932.3|50852.3|50760.9|50656.9|1024
1714745100000|2024-05-03 14:05:00|50925.7|50845.7|50912.1|50832.1|50932.4|50852.4|50844.2|50764.2|910
1714745400000|2024-05-03 14:10:00|50914|50834|50934.5|50854.5|50957.6|50877.6|50882.5|50802.5|889
1714745700000|2024-05-03 14:15:00|50933.7|50853.7|50965|50885|50981.7|50901.7|50913.2|50833.2|797
1714746000000|2024-05-03 14:20:00|50964.1|50884.1|50989.3|50909.3|50993.3|50913.3|50947.9|50867.9|693
1714746300000|2024-05-03 14:25:00|50993.2|50913.2|51009.5|50929.5|51036.1|50956.1|50981.5|50901.5|642
1714746600000|2024-05-03 14:30:00|51007.5|50927.5|51043|50963|51046.8|50966.8|50989|50909|633
1714746900000|2024-05-03 14:35:00|51042.1|50962.1|51013.3|50933.3|51056.3|50976.3|51002.7|50922.7|617
1714747200000|2024-05-03 14:40:00|51013.1|50933.1|50985|50905|51013.1|50933.1|50972|50892|526
1714747500000|2024-05-03 14:45:00|50987|50907|50918.4|50838.4|50987.5|50907.5|50918.4|50838.4|517
1714747800000|2024-05-03 14:50:00|50917.8|50837.8|50927.6|50847.6|50932.8|50852.8|50872.5|50792.5|490
1714748100000|2024-05-03 14:55:00|50926.3|50846.3|50907.5|50827.5|50934.9|50854.9|50900.2|50820.2|501
1714748400000|2024-05-03 15:00:00|50906.2|50826.2|50913.2|50833.2|50923|50843|50897|50817|361
1714748700000|2024-05-03 15:05:00|50913.5|50833.5|50917.3|50837.3|50922.3|50842.3|50897|50817|360
1714749000000|2024-05-03 15:10:00|50918.7|50838.7|50913.1|50833.1|50927.6|50847.6|50908|50828|337
1714749300000|2024-05-03 15:15:00|50913|50833|50918.2|50838.2|50929.5|50849.5|50902.6|50822.6|289
1714749600000|2024-05-03 15:20:00|50918|50838|50882.8|50802.8|50918.1|50838.1|50878.1|50798.1|272
1714749900000|2024-05-03 15:25:00|50882.9|50802.9|50887.4|50807.4|50894.7|50814.7|50877|50797|280
1714750200000|2024-05-03 15:30:00|50882.5|50802.5|50867.7|50787.7|50889.5|50809.5|50862.2|50782.2|242
1714750500000|2024-05-03 15:35:00|50867|50787|50878.1|50798.1|50881.1|50801.1|50864.2|50784.2|254
1714750800000|2024-05-03 15:40:00|50877|50797|50883.2|50803.2|50888.2|50808.2|50873.2|50793.2|188
1714751100000|2024-05-03 15:45:00|50881.7|50801.7|50895.2|50815.2|50900.4|50820.4|50877.7|50797.7|166
1714751400000|2024-05-03 15:50:00|50894.2|50814.2|50904.2|50824.2|50906.3|50840.6|50889.9|50809.9|237
1714751700000|2024-05-03 15:55:00|50904|50824|50932.9|50852.9|50937.9|50857.9|50903.1|50823.1|212
1714752000000|2024-05-03 16:00:00|50932.5|50852.5|50912.6|50832.6|50932.5|50852.5|50887.7|50807.7|215
1714752300000|2024-05-03 16:05:00|50912.9|50832.9|50888|50808|50912.9|50832.9|50888|50808|152
1714752600000|2024-05-03 16:10:00|50886.7|50806.7|50912.6|50832.6|50918.9|50838.9|50886.6|50806.6|216
1714752900000|2024-05-03 16:15:00|50912.8|50832.8|50910.2|50830.2|50918|50850.6|50900.6|50823|152
1714753200000|2024-05-03 16:20:00|50910.3|50830.3|50897.2|50817.2|50914.4|50834.4|50888|50808|211
1714753500000|2024-05-03 16:25:00|50896.9|50816.9|50898.2|50818.2|50898.7|50818.7|50883.2|50803.2|165
1714753800000|2024-05-03 16:30:00|50897.8|50817.8|50895.7|50815.7|50897.9|50828.1|50878.1|50803|136
1714754100000|2024-05-03 16:35:00|50894|50814|50907.9|50827.9|50913|50833|50888.1|50808.1|107
1714754400000|2024-05-03 16:40:00|50908.1|50828.1|50873.3|50793.3|50913|50833|50873.2|50793.2|102
1714754700000|2024-05-03 16:45:00|50874.4|50794.4|50893.1|50813.1|50903.2|50829.6|50873.1|50794.4|115
1714755000000|2024-05-03 16:50:00|50893.2|50813.2|50895.2|50815.2|50898.1|50832.9|50882.2|50808|164
1714755300000|2024-05-03 16:55:00|50896.2|50816.2|50912.9|50832.9|50917.8|50842.9|50887.9|50815.7|100
1714755600000|2024-05-03 17:00:00|50912.8|50832.8|50928.1|50848.1|50933.8|50853.8|50903|50823|201
1714755900000|2024-05-03 17:05:00|50928|50848|50933.2|50853.2|50937.9|50857.9|50922.1|50842.1|158
1714756200000|2024-05-03 17:10:00|50933.1|50853.1|50918|50838|50948|50878.1|50917.8|50837.8|126
1714756500000|2024-05-03 17:15:00|50916.7|50836.7|50933.6|50853.6|50943.3|50863.3|50906.1|50826.1|131
1714756800000|2024-05-03 17:20:00|50938|50858|50938.3|50858.3|50943.3|50878.5|50928.3|50851|168
1714757100000|2024-05-03 17:25:00|50938.6|50858.6|50938.1|50858.1|50943.3|50863.3|50928.6|50848.6|117
1714757400000|2024-05-03 17:30:00|50937.8|50857.8|50932.7|50852.7|50943.9|50877.8|50917.9|50848.1|92
1714757700000|2024-05-03 17:35:00|50932.9|50852.9|50913.2|50833.2|50933.2|50853.2|50908.2|50828.2|150
1714758000000|2024-05-03 17:40:00|50912.4|50832.4|50893.4|50813.4|50913.3|50833.3|50888.8|50808.8|100
1714758300000|2024-05-03 17:45:00|50892.1|50812.1|50908.5|50828.5|50912.3|50832.3|50882.3|50802.3|110
1714758600000|2024-05-03 17:50:00|50908.8|50828.8|50903.2|50823.2|50913.1|50838.4|50888.1|50816|119
1714758900000|2024-05-03 17:55:00|50903|50823|50917.3|50837.3|50918.3|50838.3|50898.1|50818.1|130
1714759200000|2024-05-03 18:00:00|50917.6|50837.6|50903|50823|50918|50838|50898.2|50818.2|127
1714759500000|2024-05-03 18:05:00|50902.5|50822.5|50877.9|50797.9|50908.1|50828.1|50873.3|50793.3|87
1714759800000|2024-05-03 18:10:00|50879.3|50799.3|50843|50763|50885.6|50805.6|50843|50763|81
1714760100000|2024-05-03 18:15:00|50844.5|50764.5|50848.1|50768.1|50848.1|50768.1|50828.1|50748.1|142
1714760400000|2024-05-03 18:20:00|50850.1|50770.1|50873.3|50793.3|50873.3|50793.3|50843.2|50763.2|132
1714760700000|2024-05-03 18:25:00|50873|50793|50867.6|50787.6|50873.3|50793.3|50853.4|50773.4|213
1714761000000|2024-05-03 18:30:00|50868.6|50788.6|50869.3|50789.3|50873.5|50793.5|50851.9|50771.9|187
1714761300000|2024-05-03 18:35:00|50871.1|50791.1|50873.2|50793.2|50882.4|50802.4|50866.8|50786.8|157
1714761600000|2024-05-03 18:40:00|50873.4|50793.4|50881.7|50801.7|50882.5|50802.5|50859.3|50779.3|188
1714761900000|2024-05-03 18:45:00|50877.9|50797.9|50882.4|50802.4|50882.9|50802.9|50867.9|50787.9|105
1714762200000|2024-05-03 18:50:00|50882.6|50802.6|50882.6|50802.6|50887.8|50807.8|50872.8|50792.8|137
1714762500000|2024-05-03 18:55:00|50882.3|50802.3|50887.9|50807.9|50897.8|50817.8|50880.6|50800.6|162
1714762800000|2024-05-03 19:00:00|50890.6|50810.6|50897.8|50817.8|50907.9|50827.9|50887.9|50807.9|138
1714763100000|2024-05-03 19:05:00|50897.7|50817.7|50896.7|50816.7|50903|50823|50893.3|50813.3|100
1714763400000|2024-05-03 19:10:00|50896.5|50816.5|50902.9|50822.9|50912.9|50832.9|50896.4|50816.4|130
1714763700000|2024-05-03 19:15:00|50903.2|50823.2|50893|50813|50907.9|50827.9|50888.1|50808.1|163
1714764000000|2024-05-03 19:20:00|50892.9|50812.9|50902.8|50822.8|50909.4|50829.4|50887.9|50807.9|129
1714764300000|2024-05-03 19:25:00|50903|50823|50892.9|50812.9|50905.4|50825.4|50892.9|50812.9|153
1714764600000|2024-05-03 19:30:00|50891.4|50811.4|50902.7|50822.7|50907.7|50827.7|50891.4|50811.4|175
1714764900000|2024-05-03 19:35:00|50902.6|50822.6|50902.5|50822.5|50911.2|50831.2|50901.4|50821.4|141
1714765200000|2024-05-03 19:40:00|50903.9|50823.9|50909.8|50829.8|50912.1|50832.1|50897.5|50817.5|181
1714765500000|2024-05-03 19:45:00|50910.3|50830.3|50908.8|50828.8|50911.8|50831.8|50901.7|50821.7|106
1714765800000|2024-05-03 19:50:00|50906.8|50826.8|50891.6|50811.6|50911.7|50831.7|50891.6|50811.6|166
1714766100000|2024-05-03 19:55:00|50893|50813|50892.1|50812.1|50901.8|50821.8|50886.7|50806.7|219
1714997400000|2024-05-06 12:10:00|50926.5|50846.5|50946.5|50866.5|50966.5|50886.5|50926.5|50846.5|108
1714997700000|2024-05-06 12:15:00|50947.5|50867.5|51001.5|50921.5|51006.5|50926.5|50941.5|50861.5|120
1714998000000|2024-05-06 12:20:00|51003.5|50923.5|51026.5|50946.5|51033.5|50953.5|50976.5|50896.5|190
1714998300000|2024-05-06 12:25:00|51021.5|50941.5|50996.5|50916.5|51021.5|50941.5|50994.5|50914.5|130
1714998600000|2024-05-06 12:30:00|50983.8|50933.8|50986.5|50936.5|51016.5|50966.5|50961.2|50911.2|299
1714998900000|2024-05-06 12:35:00|50983.5|50933.5|51009.2|50959.2|51033.1|50983.1|50983.5|50933.5|295
1714999200000|2024-05-06 12:40:00|51009.7|50959.7|51015.6|50965.6|51025.4|50975.4|51004.3|50954.3|180
1714999500000|2024-05-06 12:45:00|51010.7|50960.7|51031.4|50981.4|51043.8|50993.8|51009.2|50959.2|187
1714999800000|2024-05-06 12:50:00|51036|50986|51051|51001|51086.9|51036.9|51036|50986|220
1715000100000|2024-05-06 12:55:00|51050|51000|51061.2|51011.2|51066.3|51016.3|51039.6|50989.6|191
1715000400000|2024-05-06 13:00:00|51061.3|51011.3|50986.3|50936.3|51061.3|51011.3|50983.4|50933.4|279
1715000700000|2024-05-06 13:05:00|50987.7|50937.7|51021|50971|51025|50975|50986.2|50936.2|184
1715001000000|2024-05-06 13:10:00|51018|50968|51031|50981|51031|50981|51010.4|50960.4|148
1715001300000|2024-05-06 13:15:00|51030.1|50980.1|51016.2|50966.2|51031.2|50981.2|51004.6|50954.6|181
1715001600000|2024-05-06 13:20:00|51016|50966|51041.6|50991.6|51041.6|50991.6|51015.6|50965.6|194
1715001900000|2024-05-06 13:25:00|51041.7|50991.7|51036|50986|51052|51002|51034.4|50984.4|149
1715002200000|2024-05-06 13:30:00|51038.2|50988.2|51011|50961|51044.4|50994.4|51008.3|50958.3|189
1715002500000|2024-05-06 13:35:00|51006|50956|51006.6|50956.6|51032.5|50981.1|50996|50946|213
1715002800000|2024-05-06 13:40:00|51006.7|50956.7|50956|50906|51006.7|50956.7|50936|50886|231
1715003100000|2024-05-06 13:45:00|50956.7|50906.7|50941.1|50891.1|50964.3|50914.3|50936.8|50886.8|199
1715003400000|2024-05-06 13:50:00|50941.2|50891.2|50901.1|50851.1|50956|50906|50901|50851|159
1715003700000|2024-05-06 13:55:00|50901|50851|50902.8|50852.8|50911.2|50861.2|50891|50841|212
1715004000000|2024-05-06 14:00:00|50901.1|50851.1|50899.2|50849.2|50921|50871|50896.1|50846.1|206
1715004300000|2024-05-06 14:05:00|50896|50846|50926|50876|50936|50886|50891|50841|151
1715004600000|2024-05-06 14:10:00|50927.3|50877.3|50881.1|50831.1|50931.4|50881.4|50876.1|50826.1|182
1715004900000|2024-05-06 14:15:00|50881.2|50831.2|50871|50821|50893.1|50843.1|50866.2|50816.2|184
1715005200000|2024-05-06 14:20:00|50871.8|50821.8|50896|50846|50901.9|50851.9|50861.2|50811.2|216
1715005500000|2024-05-06 14:25:00|50897|50847|50916.3|50866.3|50921.5|50871.5|50890|50840|235
1715005800000|2024-05-06 14:30:00|50915.7|50865.7|50926.7|50876.7|50936.5|50886.5|50915.7|50865.7|120
1715006100000|2024-05-06 14:35:00|50926.5|50876.5|50926.9|50876.9|50939.5|50889.5|50915.5|50865.5|111
1715006400000|2024-05-06 14:40:00|50927.1|50877.1|50906.5|50856.5|50927.1|50877.1|50906.5|50856.5|100
1715006700000|2024-05-06 14:45:00|50902.1|50852.1|50856.1|50806.1|50906.5|50856.5|50854.6|50804.6|154
1715007000000|2024-05-06 14:50:00|50855.8|50805.8|50860.5|50810.5|50875.5|50825.5|50849.1|50799.1|104
1715007300000|2024-05-06 14:55:00|50855.5|50805.5|50870.5|50820.5|50870.5|50820.5|50847.5|50797.5|38
1715007600000|2024-05-06 15:00:00|50875.5|50825.5|50901.3|50851.3|50906.1|50856.1|50865.5|50815.5|116
1715007900000|2024-05-06 15:05:00|50901.1|50851.1|50885.5|50835.5|50906.1|50856.1|50885.5|50835.5|149
1715008200000|2024-05-06 15:10:00|50883.8|50833.8|50880.7|50830.7|50886|50836|50870.5|50820.5|171
1715008500000|2024-05-06 15:15:00|50881.2|50831.2|50883.9|50833.9|50891.5|50841.5|50880.5|50830.5|94
1715008800000|2024-05-06 15:20:00|50884.8|50834.8|50881|50831|50896.3|50846.3|50881|50831|131
1715009100000|2024-05-06 15:25:00|50876|50826|50871|50821|50881|50831|50866|50816|96
1715009400000|2024-05-06 15:30:00|50871.2|50821.2|50862.1|50812.1|50877.1|50827.1|50861.5|50811.5|111
1715009700000|2024-05-06 15:35:00|50863.2|50813.2|50851|50801|50866.2|50816.2|50850.4|50800.4|88
1715010000000|2024-05-06 15:40:00|50849.4|50799.4|50846|50796|50851.9|50801.9|50840|50790|73
1715010300000|2024-05-06 15:45:00|50845.8|50795.8|50831|50781|50851.1|50801.1|50831|50781|59
1715010600000|2024-05-06 15:50:00|50833.4|50783.4|50836|50786|50841|50791|50825.8|50775.8|57
1715010900000|2024-05-06 15:55:00|50839.9|50789.9|50835.4|50785.4|50855.6|50795.5|50835.4|50775.4|52
1715011200000|2024-05-06 16:00:00|50837.2|50787.2|50841|50791|50841|50791|50819.5|50769.5|119
1715011500000|2024-05-06 16:05:00|50841.7|50791.7|50856|50806|50856|50806|50840.2|50790.2|40
1715011800000|2024-05-06 16:10:00|50856.7|50806.7|50861|50811|50880.9|50830.9|50855.6|50805.6|85
1715012100000|2024-05-06 16:15:00|50856|50806|50856|50806|50861.2|50811.2|50848.7|50798.7|124
1715012400000|2024-05-06 16:20:00|50856.3|50806.3|50876.2|50826.2|50881|50831|50856|50806|132
1715012700000|2024-05-06 16:25:00|50876|50826|50866|50816|50876.1|50826.1|50855.9|50805.9|53
1715013000000|2024-05-06 16:30:00|50861.8|50811.8|50866|50816|50876.2|50826.2|50861.2|50811.2|80
1715013300000|2024-05-06 16:35:00|50866.1|50816.1|50826.1|50776.1|50866.1|50816.1|50825.6|50775.6|109
1715013600000|2024-05-06 16:40:00|50826.4|50776.4|50826|50776|50836.2|50786.2|50821|50771|131
1715013900000|2024-05-06 16:45:00|50827|50777|50846|50796|50849|50799|50820.9|50770.9|117
1715014200000|2024-05-06 16:50:00|50845.7|50795.7|50836|50786|50846.1|50796.1|50836|50786|106
1715014500000|2024-05-06 16:55:00|50835.9|50785.9|50840.9|50790.9|50841.4|50791.4|50830.7|50780.7|78
1715014800000|2024-05-06 17:00:00|50840.6|50790.6|50826|50776|50846.3|50796.3|50826|50776|119
1715015100000|2024-05-06 17:05:00|50821|50771|50815.9|50765.9|50831|50781|50811|50761|120
1715015400000|2024-05-06 17:10:00|50816|50766|50831|50781|50831|50781|50790.6|50740.6|159
1715015700000|2024-05-06 17:15:00|50832.6|50782.6|50846.3|50796.3|50846.3|50796.3|50831|50781|90
1715016000000|2024-05-06 17:20:00|50846.2|50796.2|50842.9|50792.9|50846.6|50796.6|50836.3|50786.3|66
1715016300000|2024-05-06 17:25:00|50844.3|50794.3|50851|50801|50861.2|50811.2|50843.8|50793.8|58
1715016600000|2024-05-06 17:30:00|50851.8|50801.8|50841|50791|50851.8|50801.8|50840.5|50790.5|119
1715016900000|2024-05-06 17:35:00|50845.9|50795.9|50816|50766|50846|50796|50806|50756|150
1715017200000|2024-05-06 17:40:00|50815.5|50765.5|50831|50781|50836.1|50786.1|50814.3|50764.3|75
1715017500000|2024-05-06 17:45:00|50832.6|50782.6|50826|50776|50841|50791|50821.2|50771.2|109
1715017800000|2024-05-06 17:50:00|50824.1|50774.1|50806|50756|50826|50776|50806|50756|64
1715018100000|2024-05-06 17:55:00|50801|50751|50805.7|50755.7|50811.4|50761.4|50796.5|50746.5|122
1715018400000|2024-05-06 18:00:00|50805.4|50755.4|50782|50732|50805.4|50755.4|50776.7|50726.7|107
1715018700000|2024-05-06 18:05:00|50783.3|50733.3|50801.1|50751.1|50803.1|50753.1|50776|50726|109
1715019000000|2024-05-06 18:10:00|50803.5|50753.5|50786|50736|50806.2|50756.2|50776|50726|63
1715019300000|2024-05-06 18:15:00|50791|50741|50791|50741|50801|50751|50781|50731|77
1715019600000|2024-05-06 18:20:00|50786|50736|50793.4|50743.4|50806|50756|50786|50736|78
1715019900000|2024-05-06 18:25:00|50791.1|50741.1|50791|50741|50805.9|50755.9|50786.7|50736.7|112
1715020200000|2024-05-06 18:30:00|50791.3|50741.3|50801|50751|50812.8|50762.8|50791|50741|63
1715020500000|2024-05-06 18:35:00|50802|50752|50821|50771|50822|50772|50801|50751|90
1715020800000|2024-05-06 18:40:00|50822.3|50772.3|50841|50791|50846|50796|50821|50771|40
1715021100000|2024-05-06 18:45:00|50846|50796|50861|50811|50866|50816|50844.3|50794.3|59
1715021400000|2024-05-06 18:50:00|50866|50816|50876|50826|50881|50831|50861|50811|55
1715021700000|2024-05-06 18:55:00|50876.5|50826.5|50866|50816|50886|50836|50861|50811|108
1715022000000|2024-05-06 19:00:00|50869|50819|50871|50821|50876|50826|50866|50816|34
1715022300000|2024-05-06 19:05:00|50869|50819|50871|50821|50882.5|50821|50860.5|50799|27
1715022600000|2024-05-06 19:10:00|50869|50819|50896|50846|50897|50847|50861|50811|62
1715022900000|2024-05-06 19:15:00|50898|50848|50902|50852|50906|50856|50886|50836|65
1715023200000|2024-05-06 19:20:00|50901|50851|50896|50846|50906|50856|50891|50841|33
1715023500000|2024-05-06 19:25:00|50895|50845|50906|50856|50906|50856|50894|50844|23
1715023800000|2024-05-06 19:30:00|50908|50858|50913|50863|50916|50866|50901|50851|77
1715024100000|2024-05-06 19:35:00|50911|50861|50924|50874|50926|50876|50906|50856|112
1715024400000|2024-05-06 19:40:00|50923|50873|50921|50871|50926|50876|50916|50866|45
1715024700000|2024-05-06 19:45:00|50931.5|50851.5|50921|50871|50931.5|50876|50916|50851.5|21
1715025000000|2024-05-06 19:50:00|50916|50866|50916|50866|50926|50876|50916|50866|22
1715025300000|2024-05-06 19:55:00|50914|50864|50916|50866|50926|50876|50912|50862|38
1715083800000|2024-05-07 12:10:00|50896|50846|50906|50856|50939|50886|50896|50846|72
1715084100000|2024-05-07 12:15:00|50901|50851|50916|50866|50926|50876|50885|50835|112
1715084400000|2024-05-07 12:20:00|50917|50867|50905|50855|50924|50874|50896|50846|90
1715084700000|2024-05-07 12:25:00|50904|50854|50986|50936|50986|50936|50904|50854|114
1715085000000|2024-05-07 12:30:00|50989.2|50939.2|50965|50915|51016.5|50951.5|50965|50915|151
1715085300000|2024-05-07 12:35:00|50966|50916|50892.7|50842.7|50966|50916|50892.7|50842.7|200
1715085600000|2024-05-07 12:40:00|50891|50841|50910.5|50860.5|50916|50860.5|50851.7|50801.7|230
1715085900000|2024-05-07 12:45:00|50905.5|50855.5|50823.8|50773.8|50921.5|50871.5|50816.6|50766.6|213
1715086200000|2024-05-07 12:50:00|50826|50776|50805.5|50755.5|50830.7|50780.7|50785.5|50735.5|166
1715086500000|2024-05-07 12:55:00|50803.5|50753.5|50751|50701|50805.5|50755.5|50750.5|50700.5|201
1715086800000|2024-05-07 13:00:00|50753.3|50703.3|50735.5|50685.5|50776.4|50726.4|50735.5|50685.5|214
1715087100000|2024-05-07 13:05:00|50736.5|50686.5|50746|50696|50751|50701|50721|50671|220
1715087400000|2024-05-07 13:10:00|50743.4|50693.4|50761|50711|50766.6|50716.6|50726|50676|153
1715087700000|2024-05-07 13:15:00|50756|50706|50741|50691|50770.5|50720.5|50739.1|50689.1|140
1715088000000|2024-05-07 13:20:00|50745|50695|50775.8|50725.8|50776|50726|50740.3|50690.3|132
1715088300000|2024-05-07 13:25:00|50776|50726|50750.5|50700.5|50797.5|50747.5|50739.9|50689.9|167
1715088600000|2024-05-07 13:30:00|50750.6|50700.6|50785.5|50735.5|50785.5|50735.5|50735.5|50685.5|168
1715088900000|2024-05-07 13:35:00|50780.5|50730.5|50781.6|50731.6|50781.6|50731.6|50755.5|50705.5|117
1715089200000|2024-05-07 13:40:00|50783.6|50733.6|50790.5|50740.5|50790.5|50740.5|50765.5|50715.5|167
1715089500000|2024-05-07 13:45:00|50790.3|50740.3|50800.5|50750.5|50815.5|50765.5|50765.5|50715.5|156
1715089800000|2024-05-07 13:50:00|50802.2|50752.2|50795.2|50745.2|50815.7|50765.7|50786|50736|206
1715090100000|2024-05-07 13:55:00|50795.3|50745.3|50840.7|50790.7|50846.1|50796.1|50795.3|50745.3|181
1715090400000|2024-05-07 14:00:00|50840.6|50790.6|50840.7|50790.7|50861.6|50811.6|50830.5|50780.5|168
1715090700000|2024-05-07 14:05:00|50840.5|50790.5|50835.9|50785.9|50850.5|50800.5|50830.5|50780.5|125
1715091000000|2024-05-07 14:10:00|50836|50786|50820.7|50770.7|50836.1|50786.1|50815.8|50765.8|143
1715091300000|2024-05-07 14:15:00|50821.6|50771.6|50795.7|50745.7|50831.3|50781.3|50784.3|50734.3|135
1715091600000|2024-05-07 14:20:00|50795.5|50745.5|50785.5|50735.5|50815.5|50765.5|50782.5|50732.5|149
1715091900000|2024-05-07 14:25:00|50785.6|50735.6|50785.5|50735.5|50795.5|50745.5|50770.6|50720.6|125
1715092200000|2024-05-07 14:30:00|50786.8|50736.8|50790.5|50740.5|50796.4|50746.4|50780.5|50730.5|125
1715092500000|2024-05-07 14:35:00|50789.3|50739.3|50743.6|50693.6|50790.5|50740.5|50735.5|50685.5|176
1715092800000|2024-05-07 14:40:00|50743.5|50693.5|50690.5|50640.5|50745.5|50695.5|50680.5|50630.5|255
1715093100000|2024-05-07 14:45:00|50688.8|50638.8|50670.5|50620.5|50708.2|50658.2|50670.5|50620.5|140
1715093400000|2024-05-07 14:50:00|50670.3|50620.3|50660.9|50610.9|50676.1|50626.1|50650.6|50600.6|151
1715093700000|2024-05-07 14:55:00|50660.5|50610.5|50670.5|50620.5|50680.5|50630.5|50655|50605|145
1715094000000|2024-05-07 15:00:00|50666.4|50616.4|50695.5|50645.5|50700.7|50650.7|50665.5|50615.5|183
1715094300000|2024-05-07 15:05:00|50695.6|50645.6|50720.5|50670.5|50725|50675|50695.5|50645.5|117
1715094600000|2024-05-07 15:10:00|50720.7|50670.7|50736|50686|50743.4|50693.4|50720.5|50670.5|141
1715094900000|2024-05-07 15:15:00|50735.7|50685.7|50765.5|50715.5|50780.6|50730.6|50730.9|50680.9|228
1715095200000|2024-05-07 15:20:00|50765.8|50715.8|50770.7|50720.7|50781|50731|50750.9|50700.9|207
1715095500000|2024-05-07 15:25:00|50770.8|50720.8|50775.7|50725.7|50780.5|50730.5|50750.8|50700.8|174
1715095800000|2024-05-07 15:30:00|50780.8|50730.8|50785.9|50735.9|50797.1|50747.1|50770.5|50720.5|100
1715096100000|2024-05-07 15:35:00|50785.5|50735.5|50796.7|50746.7|50813.4|50763.4|50778.8|50728.8|169
1715096400000|2024-05-07 15:40:00|50796.4|50746.4|50807.1|50757.1|50815.3|50765.3|50795.8|50745.8|175
1715096700000|2024-05-07 15:45:00|50807|50757|50815.8|50765.8|50815.9|50765.9|50800.9|50750.9|86
1715097000000|2024-05-07 15:50:00|50815.6|50765.6|50810|50760|50821.3|50771.3|50800.9|50750.9|194
1715097300000|2024-05-07 15:55:00|50810.6|50760.6|50822|50772|50823.8|50773.8|50805.5|50755.5|127
1715097600000|2024-05-07 16:00:00|50820.5|50770.5|50830.6|50780.6|50836.3|50786.3|50820.5|50770.5|183
1715097900000|2024-05-07 16:05:00|50829.3|50779.3|50820.5|50770.5|50830.8|50780.8|50815.5|50765.5|107
1715098200000|2024-05-07 16:10:00|50822.5|50772.5|50810.5|50760.5|50830.8|50780.8|50810.5|50760.5|83
1715098500000|2024-05-07 16:15:00|50810.6|50760.6|50815.6|50765.6|50825.5|50775.5|50810.5|50760.5|50
1715098800000|2024-05-07 16:20:00|50815.5|50765.5|50790.5|50740.5|50820.5|50770.5|50785.5|50735.5|117
1715099100000|2024-05-07 16:25:00|50792.5|50742.5|50785.9|50735.9|50796.1|50746.1|50785.5|50735.5|99
1715099400000|2024-05-07 16:30:00|50786.1|50736.1|50795.9|50745.9|50802.7|50752.7|50785.6|50735.6|117
1715099700000|2024-05-07 16:35:00|50796.4|50746.4|50795.8|50745.8|50800.9|50750.9|50795.5|50745.5|91
1715100000000|2024-05-07 16:40:00|50796|50746|50790.9|50740.9|50801.4|50751.4|50784.5|50734.5|69
1715100300000|2024-05-07 16:45:00|50790.7|50740.7|50806.5|50756.5|50806.6|50756.6|50785.8|50735.8|95
1715100600000|2024-05-07 16:50:00|50806.4|50756.4|50805.9|50755.9|50822.1|50772.1|50805.9|50755.9|104
1715100900000|2024-05-07 16:55:00|50806.3|50756.3|50805.8|50755.8|50821|50771|50805.8|50755.8|117
1715101200000|2024-05-07 17:00:00|50805.4|50755.4|50805.8|50755.8|50806.3|50756.3|50800.7|50750.7|83
1715101500000|2024-05-07 17:05:00|50806.4|50756.4|50810.5|50760.5|50810.5|50760.5|50800.7|50750.7|83
1715101800000|2024-05-07 17:10:00|50811.9|50761.9|50801.3|50751.3|50813|50763|50785.5|50735.5|99
1715102100000|2024-05-07 17:15:00|50801.1|50751.1|50815.2|50765.2|50825.3|50775.3|50800.9|50750.9|125
1715102400000|2024-05-07 17:20:00|50815.3|50765.3|50805.3|50755.3|50819.6|50769.6|50805|50755|62
1715102700000|2024-05-07 17:25:00|50805.7|50755.7|50805.6|50755.6|50811.4|50761.4|50800.7|50750.7|151
1715103000000|2024-05-07 17:30:00|50805.4|50755.4|50800.2|50750.2|50806.5|50756.5|50790.6|50740.6|136
1715103300000|2024-05-07 17:35:00|50800.4|50750.4|50810.1|50760.1|50812.6|50762.6|50800.1|50750.1|105
1715103600000|2024-05-07 17:40:00|50810.7|50760.7|50810.9|50760.9|50816.8|50766.8|50809.2|50759.2|92
1715103900000|2024-05-07 17:45:00|50811.1|50761.1|50845.9|50795.9|50845.9|50795.9|50811.1|50761.1|108
1715104200000|2024-05-07 17:50:00|50848.4|50798.4|50870.2|50820.2|50875|50825|50845.6|50795.6|208
1715104500000|2024-05-07 17:55:00|50871.9|50821.9|50890.8|50840.8|50900.7|50850.7|50871.9|50821.9|160
1715104800000|2024-05-07 18:00:00|50891|50841|50885.9|50835.9|50891.7|50841.7|50871|50821|123
1715105100000|2024-05-07 18:05:00|50886.6|50836.6|50895.9|50845.9|50901.8|50851.8|50876|50826|114
1715105400000|2024-05-07 18:10:00|50897.4|50847.4|50886|50836|50901.4|50851.4|50886|50836|106
1715105700000|2024-05-07 18:15:00|50886.3|50836.3|50896.1|50846.1|50901.9|50851.9|50885|50835|109
1715106000000|2024-05-07 18:20:00|50895.5|50845.5|50890.6|50840.6|50896.8|50846.8|50885.8|50835.8|116
1715106300000|2024-05-07 18:25:00|50890|50840|50876.1|50826.1|50891.8|50841.8|50875.8|50825.8|92
1715106600000|2024-05-07 18:30:00|50876.3|50826.3|50901.7|50851.7|50911.3|50861.3|50876.3|50826.3|190
1715106900000|2024-05-07 18:35:00|50903.4|50853.4|50911.4|50861.4|50921.3|50871.3|50901|50851|159
1715107200000|2024-05-07 18:40:00|50911|50861|50891.2|50841.2|50911.4|50861.4|50891.2|50841.2|169
1715107500000|2024-05-07 18:45:00|50891.8|50841.8|50887|50837|50901.9|50851.9|50886|50836|146
1715107800000|2024-05-07 18:50:00|50888.1|50838.1|50870.2|50820.2|50901.8|50851.8|50861|50811|92
1715108100000|2024-05-07 18:55:00|50870.6|50820.6|50875.8|50825.8|50882.2|50832.2|50866.6|50816.6|152
1715108400000|2024-05-07 19:00:00|50875|50825|50875.7|50825.7|50885.6|50835.6|50871.1|50821.1|167
1715108700000|2024-05-07 19:05:00|50875.3|50825.3|50850|50800|50885|50835|50850|50800|64
1715109000000|2024-05-07 19:10:00|50855|50805|50855|50805|50860|50810|50850|50800|39
1715109300000|2024-05-07 19:15:00|50856|50806|50865|50815|50865|50815|50855|50805|46
1715109600000|2024-05-07 19:20:00|50860|50810|50851|50801|50863|50813|50845|50795|86
1715109900000|2024-05-07 19:25:00|50853|50803|50851|50801|50856|50806|50841|50791|46
1715110200000|2024-05-07 19:30:00|50855|50805|50846|50796|50856|50806|50846|50796|37
1715110500000|2024-05-07 19:35:00|50849|50799|50851|50801|50856|50806|50846|50796|43
1715110800000|2024-05-07 19:40:00|50846|50796|50840|50790|50847|50797|50836|50786|16
1715111100000|2024-05-07 19:45:00|50836|50786|50836|50786|50841|50791|50821|50771|58
1715111400000|2024-05-07 19:50:00|50831|50781|50831|50781|50836|50786|50830|50780|29
1715111700000|2024-05-07 19:55:00|50836|50786|50835|50785|50841|50791|50825|50775|41
1715170200000|2024-05-08 12:10:00|51051|51001|51075|51025|51098|51025|51045.5|50980|155
1715170500000|2024-05-08 12:15:00|51080|51030|51116.5|51066.5|51137|51071.5|51076.5|51015|189
1715170800000|2024-05-08 12:20:00|51116|51066|51131.5|51081.5|51149|51099|51116|51066|112
1715171100000|2024-05-08 12:25:00|51133|51083|51121|51071|51167|51117|51111.5|51061.5|146
1715171400000|2024-05-08 12:30:00|51121.5|51071.5|51146.5|51096.5|51161.5|51111.5|51116.5|51066.5|177
1715171700000|2024-05-08 12:35:00|51142.7|51092.7|51163.8|51113.8|51176.6|51126.6|51141.5|51091.5|201
1715172000000|2024-05-08 12:40:00|51164.1|51114.1|51181.5|51131.5|51196.5|51146.5|51151.5|51101.5|80
1715172300000|2024-05-08 12:45:00|51186.5|51136.5|51211.5|51161.5|51216.5|51166.5|51171.5|51121.5|188
1715172600000|2024-05-08 12:50:00|51211|51161|51191.5|51141.5|51211|51161|51181|51131|140
1715172900000|2024-05-08 12:55:00|51192.1|51142.1|51191.5|51141.5|51206.5|51156.5|51184.2|51134.2|143
1715173200000|2024-05-08 13:00:00|51186.5|51136.5|51196.5|51146.5|51206.5|51156.5|51181.5|51131.5|154
1715173500000|2024-05-08 13:05:00|51196|51146|51156.5|51106.5|51196.5|51146.5|51131.5|51081.5|129
1715173800000|2024-05-08 13:10:00|51156.6|51106.6|51186.5|51136.5|51186.5|51136.5|51156.5|51106.5|101
1715174100000|2024-05-08 13:15:00|51181.5|51131.5|51219|51169|51228.5|51178.5|51166.5|51116.5|138
1715174400000|2024-05-08 13:20:00|51216.5|51166.5|51188.1|51138.1|51216.5|51166.5|51181.1|51113.5|218
1715174700000|2024-05-08 13:25:00|51187.8|51137.8|51176.5|51126.5|51187.8|51137.8|51176.2|51126.2|84
1715175000000|2024-05-08 13:30:00|51180.8|51130.8|51161.5|51111.5|51181.5|51131.5|51156.5|51106.5|146
1715175300000|2024-05-08 13:35:00|51163|51113|51111.5|51061.5|51166.5|51116.5|51106.5|51056.5|186
1715175600000|2024-05-08 13:40:00|51109|51059|51091.5|51041.5|51126.5|51076.5|51081.5|51031.5|150
1715175900000|2024-05-08 13:45:00|51086|51036|51076.5|51026.5|51086.5|51036.5|51051.5|51001.5|168
1715176200000|2024-05-08 13:50:00|51081.5|51031.5|51061.5|51011.5|51091.5|51041.5|51055.5|51005.5|149
1715176500000|2024-05-08 13:55:00|51059.2|51009.2|51026.5|50976.5|51060.5|51010.5|51014.6|50964.6|201
1715176800000|2024-05-08 14:00:00|51024.7|50974.7|51006.5|50956.5|51026.5|50976.5|50993.4|50943.4|223
1715177100000|2024-05-08 14:05:00|51001.5|50951.5|50980.5|50930.5|51003.9|50953.9|50971.5|50921.5|179
1715177400000|2024-05-08 14:10:00|50979.4|50929.4|50955.5|50905.5|50987|50937|50945.7|50895.7|211
1715177700000|2024-05-08 14:15:00|50955.7|50905.7|50980.5|50930.5|50991.5|50941.5|50955.5|50905.5|205
1715178000000|2024-05-08 14:20:00|50975.5|50925.5|50991.5|50941.5|50991.5|50941.5|50965.5|50915.5|168
1715178300000|2024-05-08 14:25:00|50990.1|50940.1|51001.5|50951.5|51001.5|50951.5|50975.5|50925.5|151
1715178600000|2024-05-08 14:30:00|51002.1|50952.1|51031.5|50981.5|51031.5|50981.5|51002.1|50952.1|106
1715178900000|2024-05-08 14:35:00|51027|50977|51041.5|50991.5|51065.1|51015.1|51027|50977|114
1715179200000|2024-05-08 14:40:00|51046.5|50996.5|51026.5|50976.5|51046.5|50996.5|51016.5|50966.5|75
1715179500000|2024-05-08 14:45:00|51025.2|50975.2|51005.5|50955.5|51026.5|50976.5|50991.5|50941.5|116
1715179800000|2024-05-08 14:50:00|51010.5|50960.5|50990.5|50940.5|51010.5|50960.5|50990.5|50940.5|45
1715180100000|2024-05-08 14:55:00|50985.5|50935.5|50985.5|50935.5|50996|50946|50975.5|50925.5|91
1715180400000|2024-05-08 15:00:00|50982|50932|50975.5|50925.5|50985.5|50935.5|50955.5|50905.5|89
1715180700000|2024-05-08 15:05:00|50976.1|50926.1|50990.5|50940.5|50990.5|50940.5|50970.5|50920.5|74
1715181000000|2024-05-08 15:10:00|50992|50942|51016.5|50966.5|51017.5|50967.5|50990.5|50940.5|71
1715181300000|2024-05-08 15:15:00|51016.7|50966.7|51011.5|50961.5|51028.5|50978.5|51006.5|50956.5|86
1715181600000|2024-05-08 15:20:00|51011|50961|51006.5|50956.5|51011.5|50961.5|50991.5|50941.5|51
1715181900000|2024-05-08 15:25:00|51006|50956|50985.5|50935.5|51016.5|50966.5|50981.5|50931.5|99
1715182200000|2024-05-08 15:30:00|50986|50936|50965.5|50915.5|51004.8|50941.5|50960.5|50910.5|87
1715182500000|2024-05-08 15:35:00|50969|50919|50981.5|50931.5|50985.5|50935.5|50965.5|50915.5|92
1715182800000|2024-05-08 15:40:00|50984|50934|50982|50932|50988.5|50938.5|50975.5|50925.5|77
1715183100000|2024-05-08 15:45:00|50983|50933|50986.5|50936.5|50991.5|50941.5|50971|50921|80
1715183400000|2024-05-08 15:50:00|50985.5|50935.5|50975.5|50925.5|50991.5|50941.5|50969.5|50919.5|90
1715183700000|2024-05-08 15:55:00|50974.5|50924.5|50975.5|50925.5|50981|50931|50970.5|50920.5|64
1715184000000|2024-05-08 16:00:00|50980.5|50930.5|50991.5|50941.5|50991.5|50941.5|50970.5|50920.5|72
1715184300000|2024-05-08 16:05:00|50997.3|50947.3|51006.5|50956.5|51011.8|50961.8|50996.5|50946.5|58
1715184600000|2024-05-08 16:10:00|51007.1|50957.1|51005.5|50955.5|51016|50966|51000.5|50950.5|41
1715184900000|2024-05-08 16:15:00|51010.5|50960.5|51005.5|50955.5|51011.5|50961.5|51005.5|50955.5|33
1715185200000|2024-05-08 16:20:00|51010|50960|51015.5|50965.5|51016|50966|51005.5|50955.5|59
1715185500000|2024-05-08 16:25:00|51010.5|50960.5|51015.5|50965.5|51021|50971|51005.5|50955.5|87
1715185800000|2024-05-08 16:30:00|51018|50968|51000.5|50950.5|51020.5|50970.5|51000.5|50950.5|105
1715186100000|2024-05-08 16:35:00|51002.1|50952.1|51020.5|50970.5|51020.5|50970.5|51000.5|50950.5|71
1715186400000|2024-05-08 16:40:00|51015.5|50965.5|51035.5|50985.5|51041.5|50991.5|51015.5|50965.5|73
1715186700000|2024-05-08 16:45:00|51041.5|50991.5|51036|50986|51049.3|50995.5|51031|50969.3|85
1715187000000|2024-05-08 16:50:00|51035.8|50985.8|51024.2|50974.2|51036.1|50986.1|51020.5|50970.5|79
1715187300000|2024-05-08 16:55:00|51022.3|50972.3|51035.5|50985.5|51036|50986|51013.8|50963.8|102
1715187600000|2024-05-08 17:00:00|51033.5|50983.5|51056.5|51006.5|51074.5|51016.5|51021.7|50971.7|109
1715187900000|2024-05-08 17:05:00|51055.5|51005.5|51051.5|51001.5|51066.5|51016.5|51041.5|50991.5|59
1715188200000|2024-05-08 17:10:00|51053.2|51003.2|51066.5|51016.5|51072.6|51022.6|51046.5|50996.5|72
1715188500000|2024-05-08 17:15:00|51071.1|51021.1|51061.5|51011.5|51071.5|51021.5|51051.4|51001.4|56
1715188800000|2024-05-08 17:20:00|51062|51012|51066.5|51016.5|51066.5|51016.5|51049.5|50999.5|62
1715189100000|2024-05-08 17:25:00|51063.3|51013.3|51035.5|50985.5|51063.7|51013.7|51031.5|50981.5|50
1715189400000|2024-05-08 17:30:00|51036.5|50986.5|51036.5|50986.5|51041.5|50991.5|51031.5|50981.5|61
1715189700000|2024-05-08 17:35:00|51036.7|50986.7|51041.5|50991.5|51056.5|51006.5|51026.5|50976.5|64
1715190000000|2024-05-08 17:40:00|51041.6|50991.6|51046.5|50996.5|51071.5|51006.5|51036.5|50986.5|52
1715190300000|2024-05-08 17:45:00|51046.3|50996.3|51041.5|50991.5|51051.5|51001.5|51036.5|50986.5|53
1715190600000|2024-05-08 17:50:00|51042.1|50992.1|51071.5|51021.5|51081.5|51031.5|51041.5|50991.5|47
1715190900000|2024-05-08 17:55:00|51076.5|51026.5|51094.2|51044.2|51113.9|51051.5|51076.5|51026.5|115
1715191200000|2024-05-08 18:00:00|51093.7|51043.7|51116.5|51066.5|51126.5|51076.5|51093.4|51043.4|123
1715191500000|2024-05-08 18:05:00|51117.7|51067.7|51126.5|51076.5|51141.9|51082.2|51111.5|51061|98
1715191800000|2024-05-08 18:10:00|51131.4|51081.4|51111.5|51061.5|51137.4|51087.4|51101.5|51051.5|82
1715192100000|2024-05-08 18:15:00|51114|51064|51116.5|51066.5|51118.6|51068.6|51105.5|51055.5|39
1715192400000|2024-05-08 18:20:00|51112.5|51062.5|51116.5|51066.5|51116.5|51066.5|51101.5|51051.5|58
1715192700000|2024-05-08 18:25:00|51115|51065|51106|51056|51116.5|51066.5|51096|51046|68
1715193000000|2024-05-08 18:30:00|51107.4|51057.4|51131.5|51081.5|51132|51082|51105.5|51041|105
1715193300000|2024-05-08 18:35:00|51127.5|51077.5|51111.5|51061.5|51128|51078|51111.5|51061.5|59
1715193600000|2024-05-08 18:40:00|51106.5|51056.5|51111.5|51061.5|51126.5|51076.5|51105.5|51055.5|62
1715193900000|2024-05-08 18:45:00|51115|51065|51121.5|51071.5|51128|51078|51115|51065|31
1715194200000|2024-05-08 18:50:00|51121.7|51071.7|51106.5|51056.5|51126.5|51076.5|51106.5|51056.5|30
1715194500000|2024-05-08 18:55:00|51104.5|51054.5|51116.5|51066.5|51116.5|51066.5|51103.5|51053.5|77
1715194800000|2024-05-08 19:00:00|51119|51069|51119|51069|51121.5|51071.5|51111|51061|74
1715195100000|2024-05-08 19:05:00|51116.5|51066.5|51101.5|51051.5|51121.5|51071.5|51101.5|51051.5|55
1715195400000|2024-05-08 19:10:00|51106|51056|51101.5|51051.5|51106.5|51056.5|51091.5|51041.5|63
1715195700000|2024-05-08 19:15:00|51106.5|51056.5|51096.5|51046.5|51111.5|51061.5|51096.5|51046.5|57
1715196000000|2024-05-08 19:20:00|51094.5|51044.5|51086.5|51036.5|51094.5|51044.5|51076.5|51026.5|30
1715196300000|2024-05-08 19:25:00|51090.5|51040.5|51086.5|51036.5|51096.5|51046.5|51086|51036|42
1715196600000|2024-05-08 19:30:00|51081.5|51031.5|51086.5|51036.5|51091.5|51041.5|51081|51031|64
1715196900000|2024-05-08 19:35:00|51089|51039|51101.5|51051.5|51101.5|51051.5|51086.5|51036.5|42
1715197200000|2024-05-08 19:40:00|51096.5|51046.5|51071.5|51021.5|51101.5|51051.5|51067|51017|21
1715197500000|2024-05-08 19:45:00|51074.5|51024.5|51081.5|51031.5|51081.5|51031.5|51066.5|51016.5|42
1715197800000|2024-05-08 19:50:00|51079.5|51029.5|51071.5|51021.5|51081.5|51031.5|51061|51011|43
1715198100000|2024-05-08 19:55:00|51066.5|51016.5|51061.5|51011.5|51066.5|51016.5|51046.5|50996.5|85
1715256600000|2024-05-09 12:10:00|51671.5|51591.5|51689|51639|51727|51674|51649|51583.5|235
1715256900000|2024-05-09 12:15:00|51694|51644|51774.5|51724.5|51814|51735|51694|51640.5|299
1715257200000|2024-05-09 12:20:00|51790|51710|51691|51641|51822|51759.5|51687|51625.5|301
1715257500000|2024-05-09 12:25:00|51686|51636|51663.5|51583.5|51703|51643|51626|51566|314
1715257800000|2024-05-09 12:30:00|51666|51586|51665.5|51615.5|51680.6|51621|51585|51505|586
1715258100000|2024-05-09 12:35:00|51663|51613|51650.5|51600.5|51739.9|51659.9|51633|51570.8|373
1715258400000|2024-05-09 12:40:00|51645.5|51595.5|51656|51606|51676.2|51626|51625.9|51575.9|387
1715258700000|2024-05-09 12:45:00|51651|51601|51671.1|51621.1|51687.1|51637.1|51600.1|51550.1|363
1715259000000|2024-05-09 12:50:00|51671|51621|51696|51646|51699|51649|51661.2|51611.2|325
1715259300000|2024-05-09 12:55:00|51694.5|51644.5|51641|51591|51700.7|51650.7|51628|51578|412
1715259600000|2024-05-09 13:00:00|51638.7|51588.7|51653|51603|51676|51626|51636|51586|288
1715259900000|2024-05-09 13:05:00|51652.1|51602.1|51700.5|51650.5|51721|51671|51650.5|51600.5|171
1715260200000|2024-05-09 13:10:00|51703|51653|51713|51663|51731|51676.3|51680.5|51630.5|247
1715260500000|2024-05-09 13:15:00|51715|51665|51715.5|51665.5|51761|51690.5|51695.5|51639.7|190
1715260800000|2024-05-09 13:20:00|51710.5|51660.5|51776|51726|51781.5|51731.5|51700.5|51650.5|191
1715261100000|2024-05-09 13:25:00|51781|51731|51806.5|51756.5|51821.5|51766.5|51773|51711|195
1715261400000|2024-05-09 13:30:00|51803.4|51753.4|51816.5|51766.5|51831|51771.5|51786.5|51736.5|290
1715261700000|2024-05-09 13:35:00|51816.7|51766.7|51831|51751|51841.5|51791.5|51800|51736|261
1715262000000|2024-05-09 13:40:00|51820|51770|51866.5|51816.5|51871|51820.7|51820|51756|224
1715262300000|2024-05-09 13:45:00|51863.5|51813.5|51897.5|51847.5|51926|51860.5|51861|51801|221
1715262600000|2024-05-09 13:50:00|51902.2|51852.2|51922.5|51872.5|51932|51872.5|51892|51836.8|251
1715262900000|2024-05-09 13:55:00|51926|51876|51957|51877|51978.5|51908.5|51922.5|51871.8|176
1715263200000|2024-05-09 14:00:00|51957.5|51877.5|51912|51832|51967|51887|51887.4|51822|207
1715263500000|2024-05-09 14:05:00|51917|51837|51922.5|51872.5|51962|51892.6|51907|51837|196
1715263800000|2024-05-09 14:10:00|51922|51872|51885.7|51835.7|51947|51882|51872.4|51815.3|182
1715264100000|2024-05-09 14:15:00|51886|51836|51827.5|51777.5|51892.5|51842.5|51812|51750.1|340
1715264400000|2024-05-09 14:20:00|51830|51780|51792.5|51742.5|51830|51780|51784.8|51721|217
1715264700000|2024-05-09 14:25:00|51791.2|51741.2|51787.5|51737.5|51817|51762.5|51767.5|51705.6|131
1715265000000|2024-05-09 14:30:00|51784.8|51734.8|51832.5|51782.5|51832.5|51782.5|51781.5|51731.5|186
1715265300000|2024-05-09 14:35:00|51827.5|51777.5|51862.5|51812.5|51872.5|51817.5|51817|51767|137
1715265600000|2024-05-09 14:40:00|51857.5|51807.5|51862.5|51812.5|51862.5|51812.5|51829.2|51779.2|188
1715265900000|2024-05-09 14:45:00|51859.2|51809.2|51852.5|51802.5|51881.5|51824.4|51842.5|51792|210
1715266200000|2024-05-09 14:50:00|51853|51803|51825.1|51775.1|51859.4|51809.4|51822.5|51772.5|137
1715266500000|2024-05-09 14:55:00|51826|51776|51751.5|51701.5|51832.5|51782.5|51751.5|51701.5|133
1715266800000|2024-05-09 15:00:00|51756|51706|51787|51707|51802|51741.5|51741.5|51691.5|199
1715267100000|2024-05-09 15:05:00|51792|51712|51741.5|51691.5|51792|51727|51741.5|51687|151
1715267400000|2024-05-09 15:10:00|51743|51693|51731.5|51681.5|51747|51697|51721.5|51671.5|160
1715267700000|2024-05-09 15:15:00|51726.5|51676.5|51726.5|51676.5|51741.5|51691.5|51711.5|51655|149
1715268000000|2024-05-09 15:20:00|51721.5|51671.5|51728|51678|51741.5|51691.5|51716.5|51666.5|84
1715268300000|2024-05-09 15:25:00|51729|51679|51751|51701|51766.5|51716.5|51721.5|51671.5|129
1715268600000|2024-05-09 15:30:00|51751.5|51701.5|51746.5|51696.5|51767|51717|51736.5|51686.5|67
1715268900000|2024-05-09 15:35:00|51747|51697|51721.5|51671.5|51747|51697|51716.5|51666.5|55
1715269200000|2024-05-09 15:40:00|51719|51669|51716.5|51666.5|51732|51682|51711.5|51661.5|49
1715269500000|2024-05-09 15:45:00|51721.5|51671.5|51751.5|51701.5|51751.5|51701.5|51717|51667|47
1715269800000|2024-05-09 15:50:00|51752|51702|51786.5|51736.5|51787|51737|51751.5|51701.5|122
1715270100000|2024-05-09 15:55:00|51781.5|51731.5|51766.5|51716.5|51782|51732|51766.5|51716.5|113
1715270400000|2024-05-09 16:00:00|51767|51717|51766.5|51716.5|51787|51731.5|51761.5|51701|95
1715270700000|2024-05-09 16:05:00|51766|51716|51781.5|51731.5|51802|51737|51766|51716|46
1715271000000|2024-05-09 16:10:00|51780|51730|51791.5|51741.5|51815|51765|51771.5|51721.5|64
1715271300000|2024-05-09 16:15:00|51786.5|51736.5|51796.5|51746.5|51796.5|51746.5|51781.5|51731.5|39
1715271600000|2024-05-09 16:20:00|51797|51747|51811.5|51761.5|51817|51767|51791.5|51741.5|41
1715271900000|2024-05-09 16:25:00|51812|51762|51834|51784|51838.5|51788.5|51799|51749|89
1715272200000|2024-05-09 16:30:00|51836.5|51786.5|51861.5|51811.5|51870|51820|51831.5|51768.5|86
1715272500000|2024-05-09 16:35:00|51862.1|51812.1|51836.5|51786.5|51866.5|51816.5|51836.5|51786.5|78
1715272800000|2024-05-09 16:40:00|51837|51787|51836.5|51786.5|51851.5|51801.5|51826.5|51776.5|84
1715273100000|2024-05-09 16:45:00|51835.3|51785.3|51841.5|51791.5|51846.5|51796.5|51821.5|51771.5|80
1715273400000|2024-05-09 16:50:00|51842|51792|51851.5|51801.5|51861.5|51811.5|51831.5|51781.5|67
1715273700000|2024-05-09 16:55:00|51851.6|51801.6|51872|51822|51882|51832|51851.6|51801.6|79
1715274000000|2024-05-09 17:00:00|51873|51823|51867|51817|51910|51860|51843.7|51776.7|180
1715274300000|2024-05-09 17:05:00|51862|51812|51862|51812|51882|51832|51862|51812|96
1715274600000|2024-05-09 17:10:00|51867|51817|51852|51802|51872|51822|51847|51797|90
1715274900000|2024-05-09 17:15:00|51857|51807|51837|51787|51877.1|51811.5|51837|51787|43
1715275200000|2024-05-09 17:20:00|51842|51792|51847|51797|51852|51802|51837|51787|63
1715275500000|2024-05-09 17:25:00|51842|51792|51832|51782|51847|51797|51815|51765|43
1715275800000|2024-05-09 17:30:00|51842|51792|51832|51782|51867|51817|51832|51782|75
1715276100000|2024-05-09 17:35:00|51831|51781|51812|51762|51832|51782|51797|51747|114
1715276400000|2024-05-09 17:40:00|51817|51767|51802|51752|51822|51772|51802|51752|29
1715276700000|2024-05-09 17:45:00|51797|51747|51827|51777|51842|51792|51797|51747|72
1715277000000|2024-05-09 17:50:00|51832|51782|51822|51772|51848|51798|51817|51767|64
1715277300000|2024-05-09 17:55:00|51821|51771|51781|51731|51821|51771|51772|51722|128
1715277600000|2024-05-09 18:00:00|51780|51730|51762|51712|51787|51737|51760|51710|73
1715277900000|2024-05-09 18:05:00|51761|51711|51737|51687|51767|51717|51732|51682|151
1715278200000|2024-05-09 18:10:00|51736|51686|51737|51687|51752|51702|51727|51677|72
1715278500000|2024-05-09 18:15:00|51735.9|51685.9|51742|51692|51742|51692|51722|51672|78
1715278800000|2024-05-09 18:20:00|51737|51687|51737|51687|51742|51692|51729|51679|44
1715279100000|2024-05-09 18:25:00|51740|51690|51707|51657|51742|51692|51707|51657|34
1715279400000|2024-05-09 18:30:00|51702|51652|51712|51662|51722|51672|51682|51632|67
1715279700000|2024-05-09 18:35:00|51726.6|51676.6|51692|51642|51727|51677|51680|51630|75
1715280000000|2024-05-09 18:40:00|51688.7|51638.7|51671|51621|51692|51642|51666|51616|76
1715280300000|2024-05-09 18:45:00|51669.5|51619.5|51676|51626|51681|51631|51664|51614|50
1715280600000|2024-05-09 18:50:00|51674|51624|51631|51581|51681|51631|51631|51581|72
1715280900000|2024-05-09 18:55:00|51626|51576|51635.5|51585.5|51637.8|51587.8|51619|51569|56
1715281200000|2024-05-09 19:00:00|51636.4|51586.4|51625.5|51575.5|51640.5|51590.5|51610.5|51560.5|173
1715281500000|2024-05-09 19:05:00|51627|51577|51600.5|51550.5|51627|51577|51595.5|51545.5|56
1715281800000|2024-05-09 19:10:00|51605.5|51555.5|51626|51546|51631|51565.5|51600.5|51545.5|50
1715282100000|2024-05-09 19:15:00|51628.5|51548.5|51610.5|51560.5|51631|51560.5|51600.5|51546|84
1715282400000|2024-05-09 19:20:00|51610|51560|51620.5|51570.5|51638|51571.5|51600.5|51546|72
1715282700000|2024-05-09 19:25:00|51636|51556|51630.5|51580.5|51653|51587.5|51620.5|51556|68
1715283000000|2024-05-09 19:30:00|51646|51566|51630.5|51580.5|51655|51590.5|51625.5|51561|117
1715283300000|2024-05-09 19:35:00|51642|51562|51620.5|51570.5|51653|51585.5|51620.5|51553|66
1715283600000|2024-05-09 19:40:00|51619.5|51569.5|51615.5|51565.5|51635|51570.5|51610.5|51548|38
1715283900000|2024-05-09 19:45:00|51620.5|51570.5|51625.5|51575.5|51640|51575.5|51615.5|51551|24
1715284200000|2024-05-09 19:50:00|51630.5|51580.5|51645|51565|51649|51585.5|51620.5|51555|79
1715284500000|2024-05-09 19:55:00|51630.5|51580.5|51620.5|51570.5|51644|51581.5|51620.5|51556|21
1715343000000|2024-05-10 12:10:00|51510.5|51460.5|51550.5|51500.5|51555.5|51505.5|51510.5|51446.5|164
1715343300000|2024-05-10 12:15:00|51546|51496|51495.5|51445.5|51561|51511|51470.5|51416|260
1715343600000|2024-05-10 12:20:00|51495|51445|51435.5|51385.5|51501|51451|51435.5|51385.5|207
1715343900000|2024-05-10 12:25:00|51425.5|51375.5|51410.5|51360.5|51430.5|51380.5|51375.5|51325.5|209
1715344200000|2024-05-10 12:30:00|51417.8|51367.8|51439.6|51389.6|51455.5|51395.5|51410|51360|279
1715344500000|2024-05-10 12:35:00|51440.2|51390.2|51530.5|51480.5|51535.5|51480.5|51430.5|51380.5|240
1715344800000|2024-05-10 12:40:00|51530.3|51480.3|51535.5|51485.5|51550.5|51500.5|51515.5|51465.5|232
1715345100000|2024-05-10 12:45:00|51538.5|51488.5|51580.5|51530.5|51591.5|51541.5|51535.5|51485.5|239
1715345400000|2024-05-10 12:50:00|51585.5|51535.5|51580.5|51530.5|51595.5|51545.5|51565.5|51515.5|170
1715345700000|2024-05-10 12:55:00|51578|51528|51611.5|51561.5|51616.5|51566.5|51578|51528|223
1715346000000|2024-05-10 13:00:00|51610.4|51560.4|51606.5|51556.5|51636.5|51586.5|51601|51551|173
1715346300000|2024-05-10 13:05:00|51605.5|51555.5|51622.3|51572.3|51641.5|51591.5|51605.5|51555.5|180
1715346600000|2024-05-10 13:10:00|51620.1|51570.1|51571.5|51521.5|51622.5|51572.5|51540|51490|262
1715346900000|2024-05-10 13:15:00|51571|51521|51546.5|51496.5|51581.5|51531.5|51526.5|51476.5|209
1715347200000|2024-05-10 13:20:00|51549.4|51499.4|51526.5|51476.5|51556.5|51506.5|51496.5|51446.5|202
1715347500000|2024-05-10 13:25:00|51521.5|51471.5|51551.5|51501.5|51571.5|51521.5|51521.5|51471.5|197
1715347800000|2024-05-10 13:30:00|51552.7|51502.7|51571.5|51521.5|51581.5|51531.5|51533|51483|254
1715348100000|2024-05-10 13:35:00|51571.1|51521.1|51546.5|51496.5|51571.5|51521.5|51536.5|51486.5|212
1715348400000|2024-05-10 13:40:00|51547.2|51497.2|51566.5|51516.5|51596.7|51546.7|51517.3|51467.3|214
1715348700000|2024-05-10 13:45:00|51563.8|51513.8|51525.6|51475.6|51566.5|51516.5|51501.5|51451.5|228
1715349000000|2024-05-10 13:50:00|51526.1|51476.1|51546.5|51496.5|51546.5|51496.5|51511.5|51461.5|100
1715349300000|2024-05-10 13:55:00|51550.2|51500.2|51558|51508|51566.5|51516.5|51526.5|51476.5|203
1715349600000|2024-05-10 14:00:00|51576|51526|51561.5|51511.5|51642.8|51586|51549|51486|493
1715349900000|2024-05-10 14:05:00|51558|51508|51546.5|51496.5|51561.5|51511.5|51531.5|51481.5|158
1715350200000|2024-05-10 14:10:00|51551.5|51501.5|51592.5|51542.5|51607.5|51557.5|51550.6|51500.6|259
1715350500000|2024-05-10 14:15:00|51597.5|51547.5|51632.5|51582.5|51634.6|51584.6|51582.5|51532.5|287
1715350800000|2024-05-10 14:20:00|51633.5|51583.5|51640.2|51590.2|51662.8|51612.8|51621.5|51571.5|309
1715351100000|2024-05-10 14:25:00|51642.5|51592.5|51677.5|51627.5|51697.5|51647.5|51641.4|51591.4|277
1715351400000|2024-05-10 14:30:00|51672.5|51622.5|51657.5|51607.5|51687.5|51637.5|51642.5|51592.5|192
1715351700000|2024-05-10 14:35:00|51655.2|51605.2|51637.5|51587.5|51667.5|51617.5|51637.5|51587.5|137
1715352000000|2024-05-10 14:40:00|51642.5|51592.5|51647.5|51597.5|51649.5|51599.5|51622.5|51572.5|115
1715352300000|2024-05-10 14:45:00|51648.8|51598.8|51627.5|51577.5|51658.3|51608.3|51622.5|51572.5|145
1715352600000|2024-05-10 14:50:00|51628.9|51578.9|51687.5|51637.5|51697.5|51647.5|51628.9|51578.9|221
1715352900000|2024-05-10 14:55:00|51685.4|51635.4|51677.5|51627.5|51702.5|51652.5|51667.5|51617.5|219
1715353200000|2024-05-10 15:00:00|51677.6|51627.6|51697.5|51647.5|51704.8|51654.8|51673.2|51623.2|236
1715353500000|2024-05-10 15:05:00|51696|51646|51692.5|51642.5|51712.5|51662.5|51672.5|51622.5|163
1715353800000|2024-05-10 15:10:00|51687.7|51637.7|51682.5|51632.5|51697.7|51647.7|51677.5|51627.5|171
1715354100000|2024-05-10 15:15:00|51682.7|51632.7|51721.2|51671.2|51726.5|51676.5|51667.5|51617.5|165
1715354400000|2024-05-10 15:20:00|51722.5|51672.5|51717.5|51667.5|51727.7|51677.7|51702.5|51652.5|134
1715354700000|2024-05-10 15:25:00|51717|51667|51722.5|51672.5|51737.5|51687.5|51716.5|51666.5|86
1715355000000|2024-05-10 15:30:00|51727.4|51677.4|51717.5|51667.5|51749.1|51699.1|51697.5|51647.5|108
1715355300000|2024-05-10 15:35:00|51720.7|51670.7|51737.4|51687.4|51747.5|51697.5|51717.5|51667.5|90
1715355600000|2024-05-10 15:40:00|51738|51688|51727.5|51677.5|51752.8|51702.8|51716.3|51666.3|141
1715355900000|2024-05-10 15:45:00|51730.1|51680.1|51757.5|51707.5|51759.5|51709.5|51727.5|51677.5|105
1715356200000|2024-05-10 15:50:00|51758.2|51708.2|51767.5|51717.5|51772.5|51722.5|51742.5|51692.5|50
1715356500000|2024-05-10 15:55:00|51763.3|51713.3|51742.5|51692.5|51763.3|51713.3|51737.5|51687.5|112
1715356800000|2024-05-10 16:00:00|51746|51696|51747.5|51697.5|51757.5|51707.5|51727.5|51677.5|153
1715357100000|2024-05-10 16:05:00|51748.8|51698.8|51737.5|51687.5|51752.5|51702.5|51737.5|51687.5|113
1715357400000|2024-05-10 16:10:00|51739.2|51689.2|51737.5|51687.5|51747.5|51697.5|51732.5|51682.5|78
1715357700000|2024-05-10 16:15:00|51738.5|51688.5|51752.5|51702.5|51752.6|51702.6|51737.5|51687.5|61
1715358000000|2024-05-10 16:20:00|51749.9|51699.9|51756.3|51706.3|51762.5|51712.5|51749.9|51699.9|131
1715358300000|2024-05-10 16:25:00|51756|51706|51777.5|51727.5|51782.9|51732.9|51751.5|51701.5|118
1715358600000|2024-05-10 16:30:00|51778.8|51728.8|51777.5|51727.5|51792.7|51742.7|51772.5|51722.5|80
1715358900000|2024-05-10 16:35:00|51772.5|51722.5|51772.5|51722.5|51787.8|51737.8|51772.5|51722.5|90
1715359200000|2024-05-10 16:40:00|51770.5|51720.5|51757.5|51707.5|51772.5|51722.5|51757.5|51707.5|69
1715359500000|2024-05-10 16:45:00|51758.6|51708.6|51747.8|51697.8|51762.5|51712.5|51742.3|51692.3|88
1715359800000|2024-05-10 16:50:00|51748.1|51698.1|51747.5|51697.5|51762.5|51712.5|51746.9|51696.9|95
1715360100000|2024-05-10 16:55:00|51742.4|51692.4|51762.5|51712.5|51763.5|51713.5|51742.4|51692.4|94
1715360400000|2024-05-10 17:00:00|51762.6|51712.6|51777.5|51727.5|51777.5|51727.5|51762.5|51712.5|44
1715360700000|2024-05-10 17:05:00|51777.1|51727.1|51779.6|51729.6|51787.9|51737.9|51772.5|51722.5|78
1715361000000|2024-05-10 17:10:00|51779.3|51729.3|51772.5|51722.5|51787.5|51737.5|51771.6|51721.6|91
1715361300000|2024-05-10 17:15:00|51767.5|51717.5|51777.5|51727.5|51787.5|51737.5|51765|51715|82
1715361600000|2024-05-10 17:20:00|51778.3|51728.3|51792.5|51742.5|51803.9|51753.9|51777.5|51727.5|88
1715361900000|2024-05-10 17:25:00|51794.8|51744.8|51782.5|51732.5|51802.5|51752.5|51772.5|51722.5|126
1715362200000|2024-05-10 17:30:00|51787.5|51737.5|51787.5|51737.5|51797.5|51747.5|51780.6|51730.6|107
1715362500000|2024-05-10 17:35:00|51786.4|51736.4|51762.5|51712.5|51787.5|51737.5|51757.5|51707.5|94
1715362800000|2024-05-10 17:40:00|51760.9|51710.9|51757.5|51707.5|51767.5|51717.5|51752.5|51702.5|47
1715363100000|2024-05-10 17:45:00|51757.6|51707.6|51754.4|51704.4|51772.5|51722.5|51742.6|51692.6|75
1715363400000|2024-05-10 17:50:00|51752.5|51702.5|51762.5|51712.5|51764.3|51714.3|51747.5|51697.5|84
1715363700000|2024-05-10 17:55:00|51757.5|51707.5|51717.5|51667.5|51757.5|51707.5|51712.5|51662.5|68
1715364000000|2024-05-10 18:00:00|51719.1|51669.1|51737.5|51687.5|51752.5|51702.5|51712.5|51662.5|151
1715364300000|2024-05-10 18:05:00|51742.5|51692.5|51739.9|51689.9|51747.5|51697.5|51717.5|51667.5|124
1715364600000|2024-05-10 18:10:00|51740.5|51690.5|51732.4|51682.4|51747.5|51697.5|51731.1|51681.1|72
1715364900000|2024-05-10 18:15:00|51732.5|51682.5|51717.5|51667.5|51732.5|51682.5|51717.2|51667.2|84
1715365200000|2024-05-10 18:20:00|51719|51669|51707.5|51657.5|51727.5|51677.5|51702.5|51652.5|80
1715365500000|2024-05-10 18:25:00|51704.5|51654.5|51687.5|51637.5|51707.5|51657.5|51684.6|51634.6|105
1715365800000|2024-05-10 18:30:00|51688.1|51638.1|51697.5|51647.5|51707.5|51657.5|51687.5|51637.5|96
1715366100000|2024-05-10 18:35:00|51699.1|51649.1|51721.2|51671.2|51729.5|51679.5|51697.5|51647.5|102
1715366400000|2024-05-10 18:40:00|51721.4|51671.4|51736.5|51686.5|51736.5|51686.5|51720.1|51670.1|90
1715366700000|2024-05-10 18:45:00|51733.9|51683.9|51758.7|51708.7|51761.5|51711.5|51733.9|51683.9|141
1715367000000|2024-05-10 18:50:00|51756.5|51706.5|51751.5|51701.5|51758.6|51708.6|51741.5|51691.5|82
1715367300000|2024-05-10 18:55:00|51756.5|51706.5|51761.5|51711.5|51770.1|51720.1|51746.5|51696.5|91
1715367600000|2024-05-10 19:00:00|51766.5|51716.5|51771.5|51721.5|51771.5|51721.5|51759.5|51709.5|77
1715367900000|2024-05-10 19:05:00|51770.5|51720.5|51770.5|51720.5|51771.5|51721.5|51761.5|51711.5|39
1715368200000|2024-05-10 19:10:00|51766.5|51716.5|51762|51712|51771.5|51721.5|51751.5|51701.5|46
1715368500000|2024-05-10 19:15:00|51767|51717|51771.5|51721.5|51788.5|51738.5|51762|51706|26
1715368800000|2024-05-10 19:20:00|51772|51722|51762|51712|51772|51722|51762|51712|18
1715369100000|2024-05-10 19:25:00|51757|51707|51756.5|51706.5|51761.5|51711.5|51746.5|51696.5|29
1715369400000|2024-05-10 19:30:00|51761.5|51711.5|51766.5|51716.5|51766.5|51716.5|51754.5|51704.5|15
1715369700000|2024-05-10 19:35:00|51769.5|51719.5|51761.5|51711.5|51769.5|51719.5|51761.5|51711.5|38
1715370000000|2024-05-10 19:40:00|51764.5|51714.5|51771.5|51721.5|51771.5|51721.5|51763.5|51713.5|24
1715370300000|2024-05-10 19:45:00|51773.5|51723.5|51766.5|51716.5|51776.5|51726.5|51766.5|51716.5|30
1715370600000|2024-05-10 19:50:00|51769.5|51719.5|51761.5|51711.5|51769.5|51719.5|51761.5|51711.5|5
1715370900000|2024-05-10 19:55:00|51764.5|51714.5|51771.5|51721.5|51771.5|51721.5|51756.5|51706.5|50
1715602200000|2024-05-13 12:10:00|51603.2|51514.9|51551.2|51471.2|51604.5|51517.1|51543.9|51463.9|308
1715602500000|2024-05-13 12:15:00|51552.4|51472.4|51591.7|51511.7|51595.8|51515.8|51548|51468|375
1715602800000|2024-05-13 12:20:00|51589.5|51509.5|51609.2|51529.2|51625.5|51545.5|51574.5|51494.5|402
1715603100000|2024-05-13 12:25:00|51609.3|51529.3|51639.7|51559.7|51644.4|51564.4|51599.7|51519.7|274
1715603400000|2024-05-13 12:30:00|51639.9|51559.9|51619.8|51539.8|51641.5|51582.9|51589.8|51539.7|243
1715603700000|2024-05-13 12:35:00|51620.1|51540.1|51592.6|51542.6|51628.9|51559.5|51580|51530|219
1715604000000|2024-05-13 12:40:00|51594|51544|51515.5|51465.5|51594.3|51544.3|51505.9|51455.9|298
1715604300000|2024-05-13 12:45:00|51516.4|51466.4|51525.6|51475.6|51534.6|51484.6|51495.5|51445.5|214
1715604600000|2024-05-13 12:50:00|51525.3|51475.3|51540.3|51490.3|51556.8|51506.8|51515.5|51465.5|218
1715604900000|2024-05-13 12:55:00|51539|51489|51467.4|51417.4|51541.6|51491.6|51465.8|51415.8|237
1715605200000|2024-05-13 13:00:00|51467.3|51417.3|51475.4|51425.4|51486.9|51436.9|51455.6|51405.6|345
1715605500000|2024-05-13 13:05:00|51475.3|51425.3|51476.7|51426.7|51491.6|51441.6|51467|51417|200
1715605800000|2024-05-13 13:10:00|51476.5|51426.5|51474.8|51424.8|51500.8|51447.3|51469.3|51419.3|243
1715606100000|2024-05-13 13:15:00|51475.5|51425.5|51469.7|51419.7|51481|51431|51454.5|51404.5|227
1715606400000|2024-05-13 13:20:00|51468.3|51418.3|51480.9|51400.9|51489.9|51418.3|51439.7|51389.7|260
1715606700000|2024-05-13 13:25:00|51479.7|51399.7|51504.4|51424.4|51516.7|51436.7|51479.7|51399.7|247
1715607000000|2024-05-13 13:30:00|51505.8|51425.8|51428.7|51378.7|51509.4|51436.9|51428.7|51374.9|267
1715607300000|2024-05-13 13:35:00|51430.2|51380.2|51458.2|51408.2|51478.7|51418.3|51430.2|51380.2|235
1715607600000|2024-05-13 13:40:00|51458.5|51408.5|51433.3|51383.3|51476.7|51426.7|51433.3|51383.3|222
1715607900000|2024-05-13 13:45:00|51432.1|51382.1|51448.5|51398.5|51468.5|51400.7|51414.2|51364.2|295
1715608200000|2024-05-13 13:50:00|51448.2|51398.2|51488.6|51408.6|51494|51414|51448.2|51383.6|258
1715608500000|2024-05-13 13:55:00|51488.9|51408.9|51468.5|51418.5|51493.4|51428.7|51458.6|51408.5|187
1715608800000|2024-05-13 14:00:00|51468.4|51418.4|51535.9|51485.9|51548.3|51489.1|51458.4|51398.4|221
1715609100000|2024-05-13 14:05:00|51538.3|51488.3|51548.1|51498.1|51573.2|51504.6|51526.1|51473|259
1715609400000|2024-05-13 14:10:00|51547.6|51497.6|51559.5|51509.5|51578.9|51528.8|51543.1|51492.7|233
1715609700000|2024-05-13 14:15:00|51563.7|51513.7|51554.6|51504.6|51576.9|51519.3|51549.4|51494.3|156
1715610000000|2024-05-13 14:20:00|51556|51506|51584.8|51534.8|51599.5|51549.5|51554.5|51504.5|225
1715610300000|2024-05-13 14:25:00|51586.4|51536.4|51569.8|51519.8|51595|51545|51569.8|51519.8|203
1715610600000|2024-05-13 14:30:00|51570|51520|51610.1|51560.1|51621.9|51571.9|51570|51520|195
1715610900000|2024-05-13 14:35:00|51606.1|51556.1|51616.4|51566.4|51628.6|51578.6|51595.1|51545.1|231
1715611200000|2024-05-13 14:40:00|51616.7|51566.7|51624.6|51574.6|51639.7|51589.7|51609.7|51559.7|223
1715611500000|2024-05-13 14:45:00|51625|51575|51600.4|51550.4|51637.5|51587.5|51589.5|51539.5|216
1715611800000|2024-05-13 14:50:00|51600.9|51550.9|51604.2|51554.2|51624.9|51566.8|51599.2|51544.4|237
1715612100000|2024-05-13 14:55:00|51604.5|51554.5|51584.6|51534.6|51606.4|51556.4|51571.8|51514.8|167
1715612400000|2024-05-13 15:00:00|51584.3|51534.3|51648.5|51598.5|51664.9|51614.9|51579.6|51525|327
1715612700000|2024-05-13 15:05:00|51647.7|51597.7|51678.8|51628.8|51699.1|51649.1|51642.5|51592.5|245
1715613000000|2024-05-13 15:10:00|51674.2|51624.2|51699|51649|51700|51650|51674.2|51624.2|195
1715613300000|2024-05-13 15:15:00|51698.9|51648.9|51744.6|51664.6|51746.1|51673.7|51689|51639|256
1715613600000|2024-05-13 15:20:00|51745.9|51665.9|51744.1|51694.1|51754.5|51694.7|51719.5|51658.8|148
1715613900000|2024-05-13 15:25:00|51744.2|51694.2|51764.9|51714.9|51779.8|51718.6|51720|51670|220
1715614200000|2024-05-13 15:30:00|51765.5|51715.5|51775|51725|51784.8|51732|51752.7|51699.3|216
1715614500000|2024-05-13 15:35:00|51776.5|51726.5|51785.2|51735.2|51810.5|51746.5|51776.5|51725.4|223
1715614800000|2024-05-13 15:40:00|51785.9|51735.9|51790.2|51740.2|51800.1|51750.1|51775.4|51725.4|158
1715615100000|2024-05-13 15:45:00|51790|51740|51815.4|51735.4|51830.3|51767.4|51775.5|51725.5|176
1715615400000|2024-05-13 15:50:00|51815.3|51735.3|51791|51741|51815.3|51761.8|51784.7|51720.3|153
1715615700000|2024-05-13 15:55:00|51791.3|51741.3|51800.1|51750.1|51805.1|51755.1|51791.3|51741.3|108
1715616000000|2024-05-13 16:00:00|51803|51753|51784.9|51734.9|51805.1|51755.1|51774.9|51724.9|199
1715616300000|2024-05-13 16:05:00|51783.3|51733.3|51769.6|51719.6|51794.3|51744.3|51759.7|51709.7|189
1715616600000|2024-05-13 16:10:00|51767.8|51717.8|51784.9|51734.9|51785.1|51735.1|51764.8|51714.8|164
1715616900000|2024-05-13 16:15:00|51783.9|51733.9|51764.8|51714.8|51783.9|51733.9|51764.8|51714.8|152
1715617200000|2024-05-13 16:20:00|51765.1|51715.1|51765.1|51715.1|51771.2|51721.2|51764.7|51714.7|52
1715617500000|2024-05-13 16:25:00|51765.3|51715.3|51775.2|51725.2|51795.1|51745.1|51765.3|51715.3|112
1715617800000|2024-05-13 16:30:00|51775.6|51725.6|51770.3|51720.3|51785.3|51735.3|51770.3|51720.3|95
1715618100000|2024-05-13 16:35:00|51769|51719|51768|51718|51785.6|51735.6|51760.3|51710.3|134
1715618400000|2024-05-13 16:40:00|51768.1|51718.1|51761|51711|51780.8|51730.8|51758.7|51708.7|121
1715618700000|2024-05-13 16:45:00|51760.8|51710.8|51760.9|51710.9|51773.6|51723.6|51760.8|51710.8|103
1715619000000|2024-05-13 16:50:00|51758.5|51708.5|51755.8|51705.8|51761|51711|51744.2|51694.2|100
1715619300000|2024-05-13 16:55:00|51756.3|51706.3|51749.9|51699.9|51758.8|51708.8|51737.1|51687.1|122
1715619600000|2024-05-13 17:00:00|51750|51700|51755.6|51705.6|51755.6|51705.6|51740.9|51690.9|126
1715619900000|2024-05-13 17:05:00|51756.8|51706.8|51775.6|51725.6|51775.6|51725.6|51753.7|51703.7|99
1715620200000|2024-05-13 17:10:00|51775.5|51725.5|51740.7|51690.7|51778.2|51728.2|51740.7|51690.7|74
1715620500000|2024-05-13 17:15:00|51741|51691|51740.9|51690.9|51746.1|51696.1|51734.1|51684.1|167
1715620800000|2024-05-13 17:20:00|51741|51691|51751.2|51701.2|51753.9|51703.9|51735.9|51685.9|119
1715621100000|2024-05-13 17:25:00|51751.4|51701.4|51751.7|51701.7|51754.2|51704.2|51745|51695|64
1715621400000|2024-05-13 17:30:00|51753.6|51703.6|51751.5|51701.5|51763.5|51706.3|51729.7|51679.7|165
1715621700000|2024-05-13 17:35:00|51751.7|51701.7|51746.6|51696.6|51771.5|51711.5|51746.5|51691.5|50
1715622000000|2024-05-13 17:40:00|51746.8|51696.8|51750.7|51700.7|51756|51706|51746.5|51696.5|118
1715622300000|2024-05-13 17:45:00|51751|51701|51738.5|51688.5|51759.6|51709.6|51730.4|51680.4|118
1715622600000|2024-05-13 17:50:00|51738.2|51688.2|51730.2|51680.2|51740.5|51690.5|51720.5|51670.5|69
1715622900000|2024-05-13 17:55:00|51730.7|51680.7|51709.7|51659.7|51730.9|51680.9|51707.9|51657.9|126
1715623200000|2024-05-13 18:00:00|51707.8|51657.8|51709.3|51659.3|51714.5|51664.5|51694.3|51644.3|90
1715623500000|2024-05-13 18:05:00|51709.2|51659.2|51713.7|51663.7|51713.7|51663.7|51699.2|51649.2|95
1715623800000|2024-05-13 18:10:00|51712.4|51662.4|51696|51646|51716.1|51666.1|51696|51646|165
1715624100000|2024-05-13 18:15:00|51694.7|51644.7|51673.8|51623.8|51704.6|51646|51668.7|51603.7|194
1715624400000|2024-05-13 18:20:00|51675.3|51625.3|51679|51629|51689|51639|51674|51624|144
1715624700000|2024-05-13 18:25:00|51678.8|51628.8|51669.5|51619.5|51684.4|51633.9|51662|51598|106
1715625000000|2024-05-13 18:30:00|51669.8|51619.8|51669.7|51619.7|51679.8|51629.8|51669.6|51619.6|62
1715625300000|2024-05-13 18:35:00|51668.5|51618.5|51674.9|51624.9|51674.9|51624.9|51663|51613|62
1715625600000|2024-05-13 18:40:00|51673.9|51623.9|51689.5|51639.5|51694.4|51644.4|51669.4|51619.4|98
1715625900000|2024-05-13 18:45:00|51689.2|51639.2|51684.7|51634.7|51694.5|51644.5|51684.5|51634.5|143
1715626200000|2024-05-13 18:50:00|51685.4|51635.4|51689.4|51639.4|51692.2|51642.2|51683.1|51633.1|96
1715626500000|2024-05-13 18:55:00|51689.3|51639.3|51684|51634|51694.3|51644.3|51682.9|51632.9|166
1715626800000|2024-05-13 19:00:00|51684.1|51634.1|51689|51639|51689|51639|51678.9|51628.9|102
1715627100000|2024-05-13 19:05:00|51689.3|51639.3|51709.2|51629.2|51709.2|51639.6|51689|51619.1|86
1715627400000|2024-05-13 19:10:00|51709.5|51629.5|51714.1|51634.1|51722.4|51642.4|51709.5|51629.5|73
1715627700000|2024-05-13 19:15:00|51714.4|51634.4|51697.9|51617.9|51714.7|51634.7|51697.9|51617.9|59
1715628000000|2024-05-13 19:20:00|51698.4|51618.4|51714.9|51634.9|51720.6|51640.6|51692.5|51612.5|107
1715628300000|2024-05-13 19:25:00|51714.7|51634.7|51712.7|51632.7|51714.9|51634.9|51704.7|51624.7|125
1715628600000|2024-05-13 19:30:00|51712.9|51632.9|51719.6|51639.6|51719.8|51639.8|51709.9|51629.9|104
1715628900000|2024-05-13 19:35:00|51718.8|51638.8|51702.8|51622.8|51719.6|51639.6|51700.2|51620.2|141
1715629200000|2024-05-13 19:40:00|51702.7|51622.7|51700.3|51620.3|51705.5|51625.5|51698.5|51618.5|89
1715629500000|2024-05-13 19:45:00|51700.6|51620.6|51700.6|51620.6|51705.6|51625.6|51700.3|51620.3|107
1715629800000|2024-05-13 19:50:00|51700.9|51620.9|51690.3|51610.3|51701.3|51621.3|51686.2|51606.2|94
1715630100000|2024-05-13 19:55:00|51689|51609|51705.2|51625.2|51705.2|51625.2|51685.2|51605.2|80
1715688600000|2024-05-14 12:10:00|51534.4|51430.4|51537|51446.5|51554.7|51457.4|51523.9|51428.1|319
1715688900000|2024-05-14 12:15:00|51538.2|51447.7|51531|51451|51538.2|51454.6|51523.6|51438.4|322
1715689200000|2024-05-14 12:20:00|51531.1|51451.1|51555.7|51475.7|51557.4|51477.4|51531|51451|244
1715689500000|2024-05-14 12:25:00|51555.9|51475.9|51535.7|51464.5|51585.8|51505.8|51514.8|51448.1|348
1715689800000|2024-05-14 12:30:00|51535|51463.9|51561.3|51511.3|51795.8|51715.8|51521|51461.4|1010
1715690100000|2024-05-14 12:35:00|51559.9|51509.9|51486|51406|51580.8|51525.6|51460.7|51390.1|862
1715690400000|2024-05-14 12:40:00|51486.3|51406.3|51460.9|51410.9|51486.6|51420.8|51415.9|51355.9|576
1715690700000|2024-05-14 12:45:00|51462.3|51412.3|51461|51411|51535.7|51485.7|51446|51367.6|631
1715691000000|2024-05-14 12:50:00|51461.8|51411.8|51470.1|51390.1|51485.5|51435.5|51410.2|51360.2|500
1715691300000|2024-05-14 12:55:00|51470.4|51390.4|51550.7|51470.7|51551.2|51485.8|51458.9|51378.9|506
1715691600000|2024-05-14 13:00:00|51537.5|51487.5|51591.4|51511.4|51591.4|51516.3|51521.2|51442|530
1715691900000|2024-05-14 13:05:00|51592.4|51512.4|51481.8|51431.8|51606.6|51530.7|51470|51420|542
1715692200000|2024-05-14 13:10:00|51481.4|51431.4|51470.6|51420.6|51496.2|51446.2|51445.6|51380.1|513
1715692500000|2024-05-14 13:15:00|51474.9|51424.9|51490|51440|51514.9|51464.9|51470|51410.6|396
1715692800000|2024-05-14 13:20:00|51489.8|51439.8|51519.1|51469.1|51529.7|51469.1|51455.2|51405.1|449
1715693100000|2024-05-14 13:25:00|51517.6|51467.6|51509.8|51459.8|51524.3|51467.6|51484|51429|389
1715693400000|2024-05-14 13:30:00|51509.6|51459.6|51544.9|51494.9|51574.1|51514.9|51499.7|51449.7|488
1715693700000|2024-05-14 13:35:00|51545.5|51495.5|51543.1|51463.1|51589.1|51524.8|51517.2|51442.5|431
1715694000000|2024-05-14 13:40:00|51543.4|51463.4|51509.7|51429.7|51545.3|51465.3|51500.2|51425.3|350
1715694300000|2024-05-14 13:45:00|51510.5|51430.5|51540.1|51490.1|51540.1|51490.1|51490.7|51425.5|377
1715694600000|2024-05-14 13:50:00|51540.4|51490.4|51504.7|51454.7|51540.5|51490.5|51495|51445|309
1715694900000|2024-05-14 13:55:00|51505.3|51455.3|51501|51451|51522.3|51459.8|51472.5|51422.5|294
1715695200000|2024-05-14 14:00:00|51500.6|51450.6|51494.5|51444.5|51519.6|51469.6|51490.6|51440.6|346
1715695500000|2024-05-14 14:05:00|51494.9|51444.9|51437.4|51387.4|51494.9|51444.9|51434.8|51384.8|328
1715695800000|2024-05-14 14:10:00|51437.2|51387.2|51485.5|51435.5|51485.5|51435.5|51410.1|51360.1|338
1715696100000|2024-05-14 14:15:00|51485.3|51435.3|51510.1|51460.1|51514.9|51464.9|51457.8|51405|377
1715696400000|2024-05-14 14:20:00|51510.7|51460.7|51521.6|51471.6|51537.1|51487.1|51504.9|51440|289
1715696700000|2024-05-14 14:25:00|51521.7|51471.7|51536.2|51486.2|51560.9|51510.9|51520.9|51470.9|281
1715697000000|2024-05-14 14:30:00|51536.1|51486.1|51542.4|51492.4|51561.8|51511.8|51531.6|51481.6|319
1715697300000|2024-05-14 14:35:00|51542.1|51492.1|51531.4|51481.4|51561.5|51511.5|51511.9|51461.9|339
1715697600000|2024-05-14 14:40:00|51531.3|51481.3|51521.4|51471.4|51556|51506|51520.8|51470.8|379
1715697900000|2024-05-14 14:45:00|51521.7|51471.7|51521.1|51471.1|51531.4|51481.4|51506.2|51456.2|258
1715698200000|2024-05-14 14:50:00|51519.7|51469.7|51495.9|51445.9|51522.4|51472.4|51490.9|51440.9|298
1715698500000|2024-05-14 14:55:00|51510.9|51430.9|51502.1|51452.1|51511.6|51461|51485.9|51430.6|208
1715698800000|2024-05-14 15:00:00|51503.3|51453.3|51514.5|51464.5|51514.5|51464.5|51495.1|51445.1|200
1715699100000|2024-05-14 15:05:00|51514.3|51464.3|51518.6|51468.6|51519.5|51469.5|51499.7|51449.7|194
1715699400000|2024-05-14 15:10:00|51518.8|51468.8|51506.5|51456.5|51526.4|51476.4|51496.5|51446.5|154
1715699700000|2024-05-14 15:15:00|51506.6|51456.6|51504.4|51454.4|51517.8|51467.8|51499|51449|225
1715700000000|2024-05-14 15:20:00|51504.8|51454.8|51509.1|51459.1|51521.5|51471.5|51489.3|51439.3|221
1715700300000|2024-05-14 15:25:00|51509.7|51459.7|51505.2|51455.2|51517.2|51467.2|51499.7|51449.7|166
1715700600000|2024-05-14 15:30:00|51505.8|51455.8|51526.7|51476.7|51541.3|51478.3|51505.6|51455.6|199
1715700900000|2024-05-14 15:35:00|51531.5|51481.5|51534.5|51484.5|51554.3|51491.5|51529.5|51469|163
1715701200000|2024-05-14 15:40:00|51534.7|51484.7|51529.5|51479.5|51544.6|51494.6|51527.1|51477.1|177
1715701500000|2024-05-14 15:45:00|51529.4|51479.4|51508.3|51458.3|51534.5|51484.5|51504.9|51454.9|156
1715701800000|2024-05-14 15:50:00|51508.6|51458.6|51500.9|51450.9|51515|51465|51500.1|51450.1|194
1715702100000|2024-05-14 15:55:00|51500.7|51450.7|51520.5|51470.5|51520.9|51470.9|51495.5|51445.5|147
1715702400000|2024-05-14 16:00:00|51516.8|51466.8|51515.8|51465.8|51525.9|51475.9|51514.5|51464.5|159
1715702700000|2024-05-14 16:05:00|51514.2|51464.2|51520.4|51470.4|51524.2|51474.2|51510.8|51460.8|125
1715703000000|2024-05-14 16:10:00|51519.9|51469.9|51515.2|51465.2|51525.3|51475.3|51515.2|51465.2|95
1715703300000|2024-05-14 16:15:00|51514.8|51464.8|51515.3|51465.3|51525.2|51475.2|51510.2|51460.2|71
1715703600000|2024-05-14 16:20:00|51513.5|51463.5|51495.7|51445.7|51525.6|51465.6|51495.4|51445.3|90
1715703900000|2024-05-14 16:25:00|51495.6|51445.6|51485.4|51435.4|51505.4|51455.4|51479|51429|126
1715704200000|2024-05-14 16:30:00|51485.7|51435.7|51470.3|51420.3|51501.1|51440.4|51465.3|51415.3|169
1715704500000|2024-05-14 16:35:00|51470.2|51420.2|51450.3|51400.3|51470.3|51420.3|51445.3|51395.3|84
1715704800000|2024-05-14 16:40:00|51450.1|51400.1|51430.2|51380.2|51454.6|51404.6|51430.2|51380.2|175
1715705100000|2024-05-14 16:45:00|51428.9|51378.9|51444.7|51394.7|51446.3|51396.3|51425.2|51375.2|138
1715705400000|2024-05-14 16:50:00|51443.4|51393.4|51459|51409|51459.5|51409.5|51443.4|51393.4|87
1715705700000|2024-05-14 16:55:00|51458.9|51408.9|51454.4|51404.4|51459.3|51409.3|51449.4|51399.4|127
1715706000000|2024-05-14 17:00:00|51454.2|51404.2|51464.5|51414.5|51466.1|51416.1|51448.3|51398.3|66
1715706300000|2024-05-14 17:05:00|51464.6|51414.6|51469.8|51419.8|51479.9|51429.9|51463.7|51413.7|128
1715706600000|2024-05-14 17:10:00|51469.4|51419.4|51464.1|51414.1|51474.5|51424.5|51457.8|51407.8|106
1715706900000|2024-05-14 17:15:00|51464.4|51414.4|51484.1|51434.1|51499.2|51449.2|51464.3|51414.3|133
1715707200000|2024-05-14 17:20:00|51483.9|51433.9|51484.1|51434.1|51489.1|51439.1|51474.9|51424.9|43
1715707500000|2024-05-14 17:25:00|51486.1|51436.1|51474.3|51424.3|51499.1|51449.1|51469.3|51419.3|118
1715707800000|2024-05-14 17:30:00|51474.9|51424.9|51489.5|51439.5|51489.5|51439.5|51474.9|51424.9|102
1715708100000|2024-05-14 17:35:00|51489.6|51439.6|51499.5|51449.5|51504.5|51454.5|51488.6|51438.6|70
1715708400000|2024-05-14 17:40:00|51498.2|51448.2|51489.7|51439.7|51498.2|51448.2|51485|51435|45
1715708700000|2024-05-14 17:45:00|51490.2|51440.2|51484.5|51434.5|51494.9|51444.9|51479.9|51429.9|108
1715709000000|2024-05-14 17:50:00|51479.9|51429.9|51489.8|51439.8|51499.8|51449.8|51479.9|51429.9|86
1715709300000|2024-05-14 17:55:00|51490|51440|51505.5|51455.5|51509.9|51459.9|51489.9|51439.9|123
1715709600000|2024-05-14 18:00:00|51505.4|51455.4|51505|51455|51514.9|51464.9|51499.9|51449.9|49
1715709900000|2024-05-14 18:05:00|51505.8|51455.8|51486|51436|51515|51465|51485.9|51435.9|185
1715710200000|2024-05-14 18:10:00|51486.3|51436.3|51471|51421|51492.3|51442.3|51471|51421|143
1715710500000|2024-05-14 18:15:00|51471.5|51421.5|51466.2|51416.2|51476|51426|51456.1|51406.1|127
1715710800000|2024-05-14 18:20:00|51464.9|51414.9|51471|51421|51476|51426|51463.9|51413.9|127
1715711100000|2024-05-14 18:25:00|51470.8|51420.8|51456.1|51406.1|51477.6|51426.3|51456.1|51397.6|73
1715711400000|2024-05-14 18:30:00|51456.6|51406.6|51461|51411|51461.1|51411.1|51449.6|51399.6|82
1715711700000|2024-05-14 18:35:00|51460.9|51410.9|51460.5|51410.5|51465.9|51415.9|51455.9|51405.9|86
1715712000000|2024-05-14 18:40:00|51460.3|51410.3|51459.6|51409.6|51461.1|51411.1|51451|51401|188
1715712300000|2024-05-14 18:45:00|51458.4|51408.4|51466.2|51416.2|51466.2|51416.2|51451.1|51401.1|78
1715712600000|2024-05-14 18:50:00|51467.6|51417.6|51466.8|51416.8|51471.4|51421.4|51456.2|51406.2|140
1715712900000|2024-05-14 18:55:00|51466.5|51416.5|51471.5|51421.5|51480.8|51430.8|51466.5|51416.5|150
1715713200000|2024-05-14 19:00:00|51472|51422|51471.3|51421.3|51475.5|51425.5|51466.3|51416.3|79
1715713500000|2024-05-14 19:05:00|51482.5|51402.5|51486.3|51406.3|51491.5|51411.5|51482.5|51402.5|100
1715713800000|2024-05-14 19:10:00|51486.6|51406.6|51486.1|51406.1|51490.6|51410.6|51485.4|51405.4|43
1715714100000|2024-05-14 19:15:00|51486.9|51406.9|51481|51401|51495.9|51415.9|51481|51401|178
1715714400000|2024-05-14 19:20:00|51481.6|51401.6|51486.2|51406.2|51488|51408|51481.6|51401.6|47
1715714700000|2024-05-14 19:25:00|51486.3|51406.3|51491|51411|51495.3|51415.3|51486|51406|82
1715715000000|2024-05-14 19:30:00|51489.7|51409.7|51485.8|51405.8|51491.1|51411.1|51481|51401|54
1715715300000|2024-05-14 19:35:00|51486|51406|51486.4|51406.4|51488.6|51408.6|51482.4|51402.4|49
1715715600000|2024-05-14 19:40:00|51486.3|51406.3|51481.3|51401.3|51491.4|51411.4|51481.3|51401.3|95
1715715900000|2024-05-14 19:45:00|51481.6|51401.6|51485.9|51405.9|51488.4|51408.4|51481.3|51401.3|148
1715716200000|2024-05-14 19:50:00|51486.4|51406.4|51491.5|51411.5|51496.1|51416.1|51484.2|51404.2|90
1715716500000|2024-05-14 19:55:00|51491.8|51411.8|51481.7|51401.7|51491.8|51411.8|51480.2|51400.2|105
1715775000000|2024-05-15 12:10:00|51740.9|51660.9|51766.7|51686.7|51785|51705|51731.9|51651.9|449
1715775300000|2024-05-15 12:15:00|51766.2|51686.2|51783.1|51703.1|51792|51712|51741.6|51661.6|452
1715775600000|2024-05-15 12:20:00|51782.5|51702.5|51770.7|51690.7|51798.4|51718.4|51735.9|51655.9|526
1715775900000|2024-05-15 12:25:00|51770.3|51690.3|51788.4|51684.4|51792.7|51698.2|51667.8|51574.1|518
1715776200000|2024-05-15 12:30:00|51789.3|51685.3|51659|51579|51789.3|51685.3|51492.3|51388.3|893
1715776500000|2024-05-15 12:35:00|51658.8|51578.8|51724.8|51644.8|51742.3|51662.3|51621.6|51541.6|875
1715776800000|2024-05-15 12:40:00|51724.4|51644.4|51632.6|51552.6|51748.2|51668.2|51625.4|51545.4|637
1715777100000|2024-05-15 12:45:00|51633.2|51553.2|51687.7|51607.7|51702.1|51622.1|51597|51517|607
1715777400000|2024-05-15 12:50:00|51687.1|51607.1|51604.5|51554.5|51688|51608|51601.1|51531.6|539
1715777700000|2024-05-15 12:55:00|51605.2|51555.2|51592|51542|51627.2|51576.6|51546.5|51466.5|547
1715778000000|2024-05-15 13:00:00|51592.1|51542.1|51599.9|51549.9|51687.2|51618.1|51591.9|51535.6|516
1715778300000|2024-05-15 13:05:00|51601.6|51551.6|51607|51557|51626.7|51560|51572.1|51501.6|434
1715778600000|2024-05-15 13:10:00|51607.3|51557.3|51591.1|51511.1|51620.3|51557.3|51551.5|51491.1|475
1715778900000|2024-05-15 13:15:00|51590.6|51510.6|51610.6|51560.6|51622.2|51566.8|51590.3|51510.3|478
1715779200000|2024-05-15 13:20:00|51609.8|51559.8|51620.6|51570.6|51659|51609|51606.6|51556.6|418
1715779500000|2024-05-15 13:25:00|51621|51571|51581.9|51531.9|51627.1|51577.1|51561.6|51511.6|343
1715779800000|2024-05-15 13:30:00|51581.8|51531.8|51686.7|51636.7|51686.7|51636.7|51577.6|51527.6|484
1715780100000|2024-05-15 13:35:00|51686.1|51636.1|51626.1|51576.1|51702.3|51652.1|51624.6|51574.6|506
1715780400000|2024-05-15 13:40:00|51627|51577|51657|51607|51671.8|51621.8|51625.5|51569.7|493
1715780700000|2024-05-15 13:45:00|51661.7|51611.7|51716.8|51666.8|51741.8|51674.3|51656.2|51606.2|444
1715781000000|2024-05-15 13:50:00|51719|51669|51771.7|51721.7|51777|51727|51716.8|51661.8|421
1715781300000|2024-05-15 13:55:00|51771.5|51721.5|51756.8|51706.8|51791.8|51741.8|51756.6|51706.6|434
1715781600000|2024-05-15 14:00:00|51759.3|51709.3|51757.1|51707.1|51794.4|51741.9|51733.2|51682.1|449
1715781900000|2024-05-15 14:05:00|51757.2|51707.2|51756.8|51706.8|51786.8|51736.8|51751.8|51687.5|398
1715782200000|2024-05-15 14:10:00|51758.3|51708.3|51728.9|51678.9|51766.8|51716.8|51716.8|51664.2|372
1715782500000|2024-05-15 14:15:00|51726.8|51676.8|51693.3|51643.3|51751.8|51701.8|51691.7|51641.7|369
1715782800000|2024-05-15 14:20:00|51691.7|51641.7|51686.7|51636.7|51694.8|51644.8|51671.7|51621.7|314
1715783100000|2024-05-15 14:25:00|51686.8|51636.8|51697|51647|51701.2|51651.2|51672.2|51622.2|335
1715783400000|2024-05-15 14:30:00|51696.9|51646.9|51671.7|51621.7|51711.8|51661.8|51671.2|51621.2|310
1715783700000|2024-05-15 14:35:00|51671.5|51621.5|51666.4|51616.4|51671.7|51621.6|51641.7|51571.7|392
1715784000000|2024-05-15 14:40:00|51666.5|51616.5|51636.6|51586.6|51666.7|51616.7|51626.6|51576.6|343
1715784300000|2024-05-15 14:45:00|51634.1|51584.1|51577.1|51527.1|51637.7|51587.7|51571.6|51521.6|261
1715784600000|2024-05-15 14:50:00|51576.7|51526.7|51506.5|51456.5|51581.9|51531.9|51501.5|51451.5|356
1715784900000|2024-05-15 14:55:00|51506.2|51456.2|51484.8|51434.8|51526.5|51466.5|51475.6|51425.6|412
1715785200000|2024-05-15 15:00:00|51484.4|51434.4|51481.4|51431.4|51495|51445|51466.4|51416.4|336
1715785500000|2024-05-15 15:05:00|51479.8|51429.8|51461.4|51411.4|51481.4|51431.4|51441.4|51384.9|319
1715785800000|2024-05-15 15:10:00|51463.1|51413.1|51441.8|51391.8|51466.4|51416.4|51421.4|51371.4|272
1715786100000|2024-05-15 15:15:00|51441.5|51391.5|51427|51377|51456.5|51399.6|51426.4|51365.4|299
1715786400000|2024-05-15 15:20:00|51429.2|51379.2|51415.4|51365.4|51436.4|51386.4|51411.4|51361.4|225
1715786700000|2024-05-15 15:25:00|51415.2|51365.2|51402.7|51352.7|51423.4|51373.4|51395.6|51336.4|246
1715787000000|2024-05-15 15:30:00|51401.4|51351.4|51371|51321|51421.4|51362.6|51366.3|51316.3|255
1715787300000|2024-05-15 15:35:00|51370.7|51320.7|51431.7|51351.7|51433.9|51354.5|51369.6|51319.6|280
1715787600000|2024-05-15 15:40:00|51432.2|51352.2|51401.3|51351.3|51442.6|51366.7|51396.3|51335.8|300
1715787900000|2024-05-15 15:45:00|51401.5|51351.5|51466.4|51386.4|51469.5|51398.7|51401.3|51351.3|274
1715788200000|2024-05-15 15:50:00|51468.6|51388.6|51461.6|51411.6|51468.6|51412.8|51448|51374.5|167
1715788500000|2024-05-15 15:55:00|51460.3|51410.3|51456.4|51406.4|51461.4|51411.4|51454.2|51404.2|91
1715788800000|2024-05-15 16:00:00|51457.2|51407.2|51471.6|51421.6|51480|51430|51455.1|51405.1|200
1715789100000|2024-05-15 16:05:00|51471.4|51421.4|51497.8|51447.8|51511.5|51461.5|51466.5|51416.5|217
1715789400000|2024-05-15 16:10:00|51497.5|51447.5|51460.5|51410.5|51497.5|51447.5|51456.4|51406.4|261
1715789700000|2024-05-15 16:15:00|51460.7|51410.7|51471.6|51421.6|51488|51438|51460.7|51410.7|230
1715790000000|2024-05-15 16:20:00|51471.8|51421.8|51481.6|51431.6|51504.2|51446.6|51471.4|51420.7|223
1715790300000|2024-05-15 16:25:00|51481.5|51431.5|51481.4|51431.4|51506.4|51451.5|51476.4|51416.4|230
1715790600000|2024-05-15 16:30:00|51481.2|51431.2|51451|51401|51481.6|51431.6|51446.7|51396.3|174
1715790900000|2024-05-15 16:35:00|51449.8|51399.8|51446.4|51396.4|51461.2|51411.2|51441.4|51391.4|149
1715791200000|2024-05-15 16:40:00|51446.3|51396.3|51446.4|51396.4|51458.6|51408.6|51436.4|51386.4|225
1715791500000|2024-05-15 16:45:00|51446.6|51396.6|51465.6|51415.6|51466.7|51416.7|51441.6|51391.6|309
1715791800000|2024-05-15 16:50:00|51461.7|51411.7|51441.5|51391.5|51462.1|51412.1|51439.1|51389.1|236
1715792100000|2024-05-15 16:55:00|51441.4|51391.4|51411.4|51361.4|51441.5|51391.5|51401.5|51351.5|206
1715792400000|2024-05-15 17:00:00|51411.1|51361.1|51428.6|51378.6|51436.4|51386.4|51409.2|51359.2|208
1715792700000|2024-05-15 17:05:00|51428.8|51378.8|51443.4|51393.4|51446|51396|51421.8|51371.8|182
1715793000000|2024-05-15 17:10:00|51450.9|51400.9|51486.2|51436.2|51491|51441|51450.9|51400.9|242
1715793300000|2024-05-15 17:15:00|51486.5|51436.5|51480.6|51430.6|51487.1|51437.1|51465.9|51415.9|129
1715793600000|2024-05-15 17:20:00|51480.8|51430.8|51501|51451|51511|51461|51480.2|51430.2|138
1715793900000|2024-05-15 17:25:00|51499.7|51449.7|51516.5|51466.5|51516.5|51466.5|51496|51446|107
1715794200000|2024-05-15 17:30:00|51516.9|51466.9|51510.3|51460.3|51526.4|51476.4|51506.5|51456.5|117
1715794500000|2024-05-15 17:35:00|51509.9|51459.9|51526.5|51476.5|51531.5|51481.5|51501.5|51451.5|186
1715794800000|2024-05-15 17:40:00|51526.2|51476.2|51556.5|51506.5|51571.6|51521.6|51516.5|51466.5|221
1715795100000|2024-05-15 17:45:00|51557.2|51507.2|51581.6|51501.6|51585.4|51526.6|51557.2|51496.6|188
1715795400000|2024-05-15 17:50:00|51582.1|51502.1|51521.5|51471.5|51582.4|51516.4|51511.5|51461.5|244
1715795700000|2024-05-15 17:55:00|51521.9|51471.9|51501.5|51451.5|51532|51482|51489.3|51439.3|211
1715796000000|2024-05-15 18:00:00|51500.9|51450.9|51513.1|51463.1|51518.6|51468.6|51499|51449|191
1715796300000|2024-05-15 18:05:00|51512.9|51462.9|51513.9|51463.9|51519.4|51469.4|51511.5|51461.5|139
1715796600000|2024-05-15 18:10:00|51513.4|51463.4|51511.5|51461.5|51521.5|51471.5|51490.9|51440.9|177
1715796900000|2024-05-15 18:15:00|51511.3|51461.3|51526.7|51476.7|51537.4|51487.4|51506.5|51456.5|143
1715797200000|2024-05-15 18:20:00|51527.4|51477.4|51536.5|51486.5|51552.7|51490.9|51521.5|51466.3|165
1715797500000|2024-05-15 18:25:00|51536.6|51486.6|51591.1|51511.1|51591.1|51511.1|51529.9|51479.9|195
1715797800000|2024-05-15 18:30:00|51590.6|51510.6|51566.1|51516.1|51591.1|51526.1|51556|51506|152
1715798100000|2024-05-15 18:35:00|51565.6|51515.6|51566.1|51516.1|51571.1|51521.1|51555.8|51505.8|136
1715798400000|2024-05-15 18:40:00|51567.6|51517.6|51566.1|51516.1|51576.1|51526.1|51556.9|51506.9|143
1715798700000|2024-05-15 18:45:00|51566.3|51516.3|51565.9|51515.9|51581.1|51531.1|51560.8|51510.8|154
1715799000000|2024-05-15 18:50:00|51566.2|51516.2|51556.8|51506.8|51571.4|51521.4|51554.7|51504.7|136
1715799300000|2024-05-15 18:55:00|51560.8|51510.8|51566.1|51516.1|51568.1|51518.1|51541.3|51491.3|293
1715799600000|2024-05-15 19:00:00|51566.5|51516.5|51537.3|51487.3|51568.4|51518.4|51531|51481|289
1715799900000|2024-05-15 19:05:00|51537.4|51487.4|51548.1|51468.1|51561.2|51489.9|51537.2|51466|209
1715800200000|2024-05-15 19:10:00|51548.3|51468.3|51556|51476|51561.1|51481.1|51546|51466|131
1715800500000|2024-05-15 19:15:00|51556.2|51476.2|51566.6|51486.6|51577|51497|51556.2|51476.2|189
1715800800000|2024-05-15 19:20:00|51566.3|51486.3|51561.6|51481.6|51567.4|51487.4|51556.6|51476.6|154
1715801100000|2024-05-15 19:25:00|51561|51481|51536.6|51456.6|51561.6|51481.6|51521.5|51441.5|175
1715801400000|2024-05-15 19:30:00|51537.1|51457.1|51536.5|51456.5|51541.6|51461.6|51526.5|51446.5|319
1715801700000|2024-05-15 19:35:00|51536.6|51456.6|51536.7|51456.7|51541.6|51461.6|51531.5|51451.5|100
1715802000000|2024-05-15 19:40:00|51536.6|51456.6|51536.6|51456.6|51539.2|51459.2|51521.6|51441.6|135
1715802300000|2024-05-15 19:45:00|51536.5|51456.5|51521.5|51441.5|51537.9|51457.9|51521.5|51441.5|119
1715802600000|2024-05-15 19:50:00|51521.8|51441.8|51526.5|51446.5|51531.2|51451.2|51516.5|51436.5|188
1715802900000|2024-05-15 19:55:00|51528.4|51448.4|51536.6|51456.6|51536.6|51456.6|51521.9|51441.9|101
1715861400000|2024-05-16 12:10:00|51458.2|51378.2|51412.6|51332.6|51464.7|51384.7|51402.9|51322.9|310
1715861700000|2024-05-16 12:15:00|51408.7|51328.7|51349.2|51269.2|51408.7|51328.7|51342|51262|442
1715862000000|2024-05-16 12:20:00|51347.7|51267.7|51352.5|51272.5|51377.6|51297.6|51317.6|51237.6|395
1715862300000|2024-05-16 12:25:00|51352.7|51272.7|51342.3|51262.3|51353.2|51273.2|51326.8|51246.8|417
1715862600000|2024-05-16 12:30:00|51342.9|51262.9|51276.3|51226.3|51345.8|51269.8|51268|51191.7|693
1715862900000|2024-05-16 12:35:00|51276|51226|51343.5|51293.5|51352.2|51302.2|51267.6|51202.6|594
1715863200000|2024-05-16 12:40:00|51343.1|51293.1|51297.6|51247.6|51365.2|51307.7|51292.7|51242.7|342
1715863500000|2024-05-16 12:45:00|51297.9|51247.9|51277.5|51227.5|51312.7|51262.7|51250.3|51195.5|343
1715863800000|2024-05-16 12:50:00|51277.3|51227.3|51355.5|51305.5|51378|51314.2|51272.5|51222.5|367
1715864100000|2024-05-16 12:55:00|51355.1|51305.1|51383|51333|51391.9|51341.9|51346.1|51296.1|352
1715864400000|2024-05-16 13:00:00|51384.3|51334.3|51381.1|51331.1|51428.1|51367.8|51371.7|51321.7|321
1715864700000|2024-05-16 13:05:00|51381.5|51331.5|51392.8|51342.8|51392.8|51342.8|51357.7|51307.7|250
1715865000000|2024-05-16 13:10:00|51394.9|51344.9|51400.6|51350.6|51449.2|51399.2|51392|51342|301
1715865300000|2024-05-16 13:15:00|51400.4|51350.4|51409.5|51359.5|51423.1|51373.1|51372.5|51312.5|325
1715865600000|2024-05-16 13:20:00|51408.3|51358.3|51392|51342|51414.9|51364.9|51372.5|51322.5|224
1715865900000|2024-05-16 13:25:00|51392.1|51342.1|51391.4|51311.4|51422.6|51352.6|51357.2|51296.4|328
1715866200000|2024-05-16 13:30:00|51392|51312|51422.8|51372.8|51423.5|51373.5|51362.5|51297.5|257
1715866500000|2024-05-16 13:35:00|51423.4|51373.4|51487.7|51407.7|51496|51433|51422.6|51372.6|359
1715866800000|2024-05-16 13:40:00|51486.5|51406.5|51502.8|51452.8|51521.2|51471.2|51470.6|51406.5|264
1715867100000|2024-05-16 13:45:00|51501.5|51451.5|51512.1|51462.1|51517.8|51467.8|51478|51428|275
1715867400000|2024-05-16 13:50:00|51512.5|51462.5|51497.8|51447.8|51522.8|51472.8|51482.7|51432.7|247
1715867700000|2024-05-16 13:55:00|51497.7|51447.7|51502.8|51452.8|51512.3|51462.3|51477.8|51422.9|251
1715868000000|2024-05-16 14:00:00|51503.1|51453.1|51482.5|51432.5|51506.1|51456.1|51472.7|51422.7|229
1715868300000|2024-05-16 14:05:00|51495.6|51445.6|51497.8|51447.8|51502.8|51452.8|51487.8|51437.8|140
1715868600000|2024-05-16 14:10:00|51497.6|51447.6|51492.8|51442.8|51514.6|51464.6|51488|51438|133
1715868900000|2024-05-16 14:15:00|51493.6|51443.6|51502.8|51452.8|51517.8|51467.8|51486.7|51436.7|207
1715869200000|2024-05-16 14:20:00|51502.4|51452.4|51493|51443|51502.4|51452.4|51472.7|51422.7|45
1715869500000|2024-05-16 14:25:00|51492.7|51442.7|51406.7|51356.7|51493.4|51443.4|51397.6|51347.6|277
1715869800000|2024-05-16 14:30:00|51407.6|51357.6|51422.6|51372.6|51429.8|51379.8|51402.6|51352.6|170
1715870100000|2024-05-16 14:35:00|51422.5|51372.5|51457.7|51407.7|51462.7|51412.7|51420.5|51370.5|159
1715870400000|2024-05-16 14:40:00|51458.3|51408.3|51487.8|51437.8|51494.4|51444.4|51447.7|51397.7|233
1715870700000|2024-05-16 14:45:00|51488.8|51438.8|51487.7|51437.7|51497.8|51447.8|51472.7|51422.7|189
1715871000000|2024-05-16 14:50:00|51487.8|51437.8|51477.7|51427.7|51507.8|51457.8|51477.7|51427.7|177
1715871300000|2024-05-16 14:55:00|51477.5|51427.5|51462.7|51412.7|51497.8|51447.8|51446|51396|238
1715871600000|2024-05-16 15:00:00|51462.9|51412.9|51467.7|51417.7|51477.7|51427.7|51457.6|51407.6|249
1715871900000|2024-05-16 15:05:00|51467.8|51417.8|51467.7|51417.7|51482.7|51432.7|51466.5|51416.5|166
1715872200000|2024-05-16 15:10:00|51467.4|51417.4|51482.7|51432.7|51489|51437.7|51458|51407.7|181
1715872500000|2024-05-16 15:15:00|51481.4|51431.4|51477.7|51427.7|51487.8|51437.8|51458.3|51408.3|181
1715872800000|2024-05-16 15:20:00|51479.3|51429.3|51472.7|51422.7|51489.6|51439.6|51462.7|51412.7|128
1715873100000|2024-05-16 15:25:00|51472.8|51422.8|51457.7|51407.7|51472.8|51422.8|51457.7|51407.7|117
1715873400000|2024-05-16 15:30:00|51459.9|51409.9|51487.7|51437.7|51487.7|51437.7|51457.7|51407.7|123
1715873700000|2024-05-16 15:35:00|51487.6|51437.6|51482.9|51432.9|51499.3|51449.3|51480.9|51430.9|83
1715874000000|2024-05-16 15:40:00|51482.7|51432.7|51497.7|51447.7|51497.7|51447.7|51482.1|51432.1|133
1715874300000|2024-05-16 15:45:00|51497.5|51447.5|51477.7|51427.7|51504.7|51454.7|51477.7|51427.7|106
1715874600000|2024-05-16 15:50:00|51478.4|51428.4|51472.7|51422.7|51487.7|51437.7|51472.7|51422.7|99
1715874900000|2024-05-16 15:55:00|51472.8|51422.8|51477.7|51427.7|51477.7|51427.7|51456|51406|49
1715875200000|2024-05-16 16:00:00|51479.1|51429.1|51482.8|51432.8|51492.8|51442.8|51477.7|51427.7|189
1715875500000|2024-05-16 16:05:00|51483|51433|51467.7|51417.7|51487.6|51437.6|51462.7|51412.7|75
1715875800000|2024-05-16 16:10:00|51467.2|51417.2|51462.7|51412.7|51476.7|51426.7|51462.6|51412.6|129
1715876100000|2024-05-16 16:15:00|51462.8|51412.8|51465.3|51415.3|51466.8|51416.8|51436.7|51383.4|116
1715876400000|2024-05-16 16:20:00|51467.3|51417.3|51487.3|51437.3|51492.7|51442.7|51461.8|51411.8|133
1715876700000|2024-05-16 16:25:00|51489.1|51439.1|51507.3|51457.3|51507.3|51457.3|51489.1|51439.1|70
1715877000000|2024-05-16 16:30:00|51507.1|51457.1|51497.5|51447.5|51513.5|51463.5|51497.3|51447.3|80
1715877300000|2024-05-16 16:35:00|51495|51445|51457.2|51407.2|51495|51445|51452.7|51402.7|124
1715877600000|2024-05-16 16:40:00|51457.7|51407.7|51472.4|51422.4|51473|51423|51457.2|51407.2|140
1715877900000|2024-05-16 16:45:00|51470.5|51420.5|51452.2|51402.2|51470.5|51420.5|51452.2|51402.2|68
1715878200000|2024-05-16 16:50:00|51453.9|51403.9|51452.2|51402.2|51462.2|51412.2|51450.2|51400.2|86
1715878500000|2024-05-16 16:55:00|51451.9|51401.9|51462.2|51412.2|51462.2|51412.2|51443.9|51393.9|65
1715878800000|2024-05-16 17:00:00|51462.1|51412.1|51466.7|51416.7|51473.2|51423.2|51452.2|51402.2|148
1715879100000|2024-05-16 17:05:00|51466.5|51416.5|51457.1|51407.1|51487.3|51437.3|51455.8|51405.8|107
1715879400000|2024-05-16 17:10:00|51457.3|51407.3|51472.2|51422.2|51477.2|51427.2|51457.3|51407.3|164
1715879700000|2024-05-16 17:15:00|51472.1|51422.1|51477.2|51427.2|51483.5|51433.5|51467.2|51417.2|141
1715880000000|2024-05-16 17:20:00|51477.3|51427.3|51512.3|51462.3|51513.2|51463.2|51477.3|51427.3|102
1715880300000|2024-05-16 17:25:00|51512.7|51462.7|51507.3|51457.3|51529.9|51467.3|51502.3|51449.9|160
1715880600000|2024-05-16 17:30:00|51507.2|51457.2|51507.2|51457.2|51530.1|51472.3|51502|51450.1|81
1715880900000|2024-05-16 17:35:00|51509|51459|51527.4|51477.4|51538.1|51488.1|51509|51459|111
1715881200000|2024-05-16 17:40:00|51527.3|51477.3|51532.7|51482.7|51549.4|51499.4|51509.6|51459.6|232
1715881500000|2024-05-16 17:45:00|51533.1|51483.1|51547.4|51497.4|51557.6|51507.6|51532.4|51482.4|208
1715881800000|2024-05-16 17:50:00|51546.7|51496.7|51529.3|51479.3|51550|51500|51522.4|51465|147
1715882100000|2024-05-16 17:55:00|51531.7|51481.7|51537.4|51487.4|51544.2|51494.2|51527.4|51477.4|182
1715882400000|2024-05-16 18:00:00|51537.3|51487.3|51532.4|51482.4|51537.4|51487.4|51521.1|51471.1|183
1715882700000|2024-05-16 18:05:00|51532.7|51482.7|51525.9|51475.9|51539.3|51489.3|51522.3|51472.3|132
1715883000000|2024-05-16 18:10:00|51525|51475|51531.9|51481.9|51532.4|51482.4|51518.3|51468.3|158
1715883300000|2024-05-16 18:15:00|51531.2|51481.2|51517.3|51467.3|51532|51482|51517.3|51467.3|103
1715883600000|2024-05-16 18:20:00|51517.6|51467.6|51522.3|51472.3|51525.4|51475.4|51497.3|51447.3|131
1715883900000|2024-05-16 18:25:00|51521.9|51471.9|51517.2|51467.2|51527.3|51477.3|51512.5|51462.5|81
1715884200000|2024-05-16 18:30:00|51516.9|51466.9|51497.3|51447.3|51519.5|51469.5|51497.3|51447.3|97
1715884500000|2024-05-16 18:35:00|51498.9|51448.9|51507.3|51457.3|51517.3|51467.3|51497.3|51447.3|87
1715884800000|2024-05-16 18:40:00|51507.4|51457.4|51472.2|51422.2|51508.1|51458.1|51472.2|51422.2|107
1715885100000|2024-05-16 18:45:00|51473.7|51423.7|51467.2|51417.2|51480.1|51430.1|51457.2|51407.2|165
1715885400000|2024-05-16 18:50:00|51468.9|51418.9|51477.3|51427.3|51489.2|51439.2|51462.4|51412.4|136
1715885700000|2024-05-16 18:55:00|51477.2|51427.2|51483.5|51433.5|51489.6|51439.6|51477.2|51427.2|202
1715886000000|2024-05-16 19:00:00|51484.6|51434.6|51482.3|51432.3|51492.3|51442.3|51477.7|51427.7|116
1715886300000|2024-05-16 19:05:00|51482.2|51432.2|51497.3|51417.3|51502.3|51432.2|51477.3|51408.6|186
1715886600000|2024-05-16 19:10:00|51498|51418|51497|51417|51507.3|51427.3|51497|51417|144
1715886900000|2024-05-16 19:15:00|51497.3|51417.3|51497|51417|51503.2|51423.2|51497|51417|94
1715887200000|2024-05-16 19:20:00|51495.6|51415.6|51502|51422|51507|51427|51492|51412|125
1715887500000|2024-05-16 19:25:00|51501.6|51421.6|51512.8|51432.8|51524.6|51444.6|51501.4|51421.4|185
1715887800000|2024-05-16 19:30:00|51512.2|51432.2|51497.5|51417.5|51512.2|51432.2|51492.1|51412.1|150
1715888100000|2024-05-16 19:35:00|51497.1|51417.1|51517|51437|51517.1|51437.1|51497|51417|116
1715888400000|2024-05-16 19:40:00|51516.8|51436.8|51507.1|51427.1|51519|51439|51507.1|51427.1|148
1715888700000|2024-05-16 19:45:00|51508.5|51428.5|51507.1|51427.1|51514.2|51434.2|51507.1|51427.1|236
1715889000000|2024-05-16 19:50:00|51507.2|51427.2|51510.9|51430.9|51512.7|51432.7|51502.1|51422.1|179
1715889300000|2024-05-16 19:55:00|51510.7|51430.7|51512.1|51432.1|51522.1|51442.1|51507.1|51427.1|181
1715947800000|2024-05-17 12:10:00|51522.4|51442.4|51546.2|51466.2|51551.5|51471.5|51506|51426|338
1715948100000|2024-05-17 12:15:00|51546.5|51466.5|51532.2|51450.8|51566.6|51486.6|51523.9|51443.1|304
1715948400000|2024-05-17 12:20:00|51531.6|51450.7|51496.4|51416.4|51543.1|51463.1|51492.3|51412.3|316
1715948700000|2024-05-17 12:25:00|51494.1|51414.1|51521.3|51441.3|51521.3|51441.3|51486.5|51406.5|369
1715949000000|2024-05-17 12:30:00|51524.5|51444.5|51419.5|51369.5|51526.5|51449.2|51419.4|51369.4|342
1715949300000|2024-05-17 12:35:00|51419.4|51369.4|51396.3|51346.3|51432.6|51382.6|51394.8|51344.8|301
1715949600000|2024-05-17 12:40:00|51394.6|51344.6|51384.6|51334.6|51411.3|51361.3|51379.8|51329.8|252
1715949900000|2024-05-17 12:45:00|51384.5|51334.5|51386.1|51336.1|51401.4|51351.4|51379.1|51329.1|270
1715950200000|2024-05-17 12:50:00|51386.2|51336.2|51421.2|51371.2|51426.2|51376.2|51374.4|51324.4|225
1715950500000|2024-05-17 12:55:00|51421|51371|51409|51359|51456.2|51406.2|51405.8|51355.8|282
1715950800000|2024-05-17 13:00:00|51407.5|51357.5|51405.7|51355.7|51417.2|51367.2|51391.1|51341.1|270
1715951100000|2024-05-17 13:05:00|51405.5|51355.5|51395.9|51345.9|51426.2|51376.2|51391.1|51341.1|211
1715951400000|2024-05-17 13:10:00|51395.7|51345.7|51401.3|51321.3|51406.5|51351.1|51371|51291|192
1715951700000|2024-05-17 13:15:00|51401.2|51321.2|51356|51306|51401.2|51326|51346|51281|229
1715952000000|2024-05-17 13:20:00|51356.2|51306.2|51401.1|51351.1|51406.2|51356.2|51346|51282.4|211
1715952300000|2024-05-17 13:25:00|51403.7|51353.7|51406.5|51356.5|51416.1|51366.1|51396.1|51346.1|188
1715952600000|2024-05-17 13:30:00|51406.6|51356.6|51401.1|51351.1|51416.7|51361.1|51376.3|51326.3|297
1715952900000|2024-05-17 13:35:00|51399.8|51349.8|51441.4|51391.4|51461.4|51411.4|51397.9|51347.9|276
1715953200000|2024-05-17 13:40:00|51441.3|51391.3|51456.4|51406.4|51466.9|51416.9|51431.4|51381.4|269
1715953500000|2024-05-17 13:45:00|51455.8|51405.8|51458.7|51378.7|51471.4|51421.4|51426.4|51376|322
1715953800000|2024-05-17 13:50:00|51461.4|51381.4|51436.3|51356.3|51483.1|51413.7|51420|51351.3|304
1715954100000|2024-05-17 13:55:00|51436.7|51356.7|51421.3|51371.3|51446.3|51381.5|51416.3|51351.3|208
1715954400000|2024-05-17 14:00:00|51420|51370|51331.1|51281.1|51420|51370|51326.1|51276.1|396
1715954700000|2024-05-17 14:05:00|51330.7|51280.7|51341.1|51291.1|51356.2|51306.2|51325|51261.4|323
1715955000000|2024-05-17 14:10:00|51341|51291|51298.6|51248.6|51366.1|51301.2|51286.1|51221.1|304
1715955300000|2024-05-17 14:15:00|51296.1|51246.1|51279.8|51229.8|51302.1|51252.1|51275.4|51203.2|279
1715955600000|2024-05-17 14:20:00|51280.2|51230.2|51281|51231|51301|51251|51271|51221|219
1715955900000|2024-05-17 14:25:00|51281.2|51231.2|51291|51241|51296.4|51241|51254.6|51204.6|233
1715956200000|2024-05-17 14:30:00|51290.6|51240.6|51321.1|51241.1|51321.1|51266.1|51261|51211|208
1715956500000|2024-05-17 14:35:00|51319.5|51239.5|51321.1|51271.1|51326.8|51276|51306.1|51237.1|176
1715956800000|2024-05-17 14:40:00|51320.9|51270.9|51306.1|51256.1|51336.2|51286.2|51301.1|51251.1|145
1715957100000|2024-05-17 14:45:00|51307.6|51257.6|51301|51251|51317.9|51267.9|51291|51231.1|167
1715957400000|2024-05-17 14:50:00|51301.6|51251.6|51331.1|51281.1|51331.1|51281.1|51296|51246|240
1715957700000|2024-05-17 14:55:00|51330.8|51280.8|51321.1|51271.1|51333|51283|51316.8|51266.8|215
1715958000000|2024-05-17 15:00:00|51323|51273|51321.1|51271.1|51332.4|51278.6|51306.1|51246.1|183
1715958300000|2024-05-17 15:05:00|51321.6|51271.6|51296.3|51246.3|51326.1|51276.1|51291.3|51241.3|135
1715958600000|2024-05-17 15:10:00|51297.6|51247.6|51316.3|51266.3|51326.3|51276.3|51296.3|51246.3|158
1715958900000|2024-05-17 15:15:00|51313.3|51263.3|51316.3|51266.3|51331.4|51281.4|51313.3|51263.3|97
1715959200000|2024-05-17 15:20:00|51315.3|51265.3|51322.5|51272.5|51331.4|51281.4|51313.8|51263.8|106
1715959500000|2024-05-17 15:25:00|51322.1|51272.1|51321.3|51271.3|51334.6|51277.5|51316.3|51254.6|131
1715959800000|2024-05-17 15:30:00|51321.4|51271.4|51346.4|51296.4|51356.4|51306.4|51321.3|51271.3|190
1715960100000|2024-05-17 15:35:00|51346.3|51296.3|51351.4|51301.4|51361.4|51311.4|51345.8|51295.8|165
1715960400000|2024-05-17 15:40:00|51349.7|51299.7|51361.3|51311.3|51366.4|51316.4|51346.4|51296.4|86
1715960700000|2024-05-17 15:45:00|51360.3|51310.3|51341.4|51291.4|51360.4|51310.4|51331|51281|125
1715961000000|2024-05-17 15:50:00|51341.5|51291.5|51346.4|51296.4|51348.3|51298.3|51336.4|51286.4|76
1715961300000|2024-05-17 15:55:00|51347|51297|51346.3|51296.3|51361.4|51311.4|51341.4|51291.4|70
1715961600000|2024-05-17 16:00:00|51347.3|51297.3|51321.3|51271.3|51351.4|51301.4|51311.3|51261.3|147
1715961900000|2024-05-17 16:05:00|51323|51273|51326.4|51276.4|51333.3|51283.3|51316.5|51266.5|127
1715962200000|2024-05-17 16:10:00|51326.7|51276.7|51321.4|51271.4|51336.4|51286.4|51321.4|51271.4|45
1715962500000|2024-05-17 16:15:00|51321.3|51271.3|51326.9|51276.9|51331.4|51281.4|51316.3|51266.3|114
1715962800000|2024-05-17 16:20:00|51326.7|51276.7|51336.4|51286.4|51341.4|51291.4|51326.4|51276.4|104
1715963100000|2024-05-17 16:25:00|51336.1|51286.1|51326.4|51276.4|51341.2|51291.2|51325.7|51275.7|105
1715963400000|2024-05-17 16:30:00|51325.4|51275.4|51304.2|51254.2|51326.8|51275.7|51301.3|51246.3|82
1715963700000|2024-05-17 16:35:00|51304.7|51254.7|51296.3|51246.3|51306.3|51256.3|51286.3|51236.3|178
1715964000000|2024-05-17 16:40:00|51296.6|51246.6|51291.3|51241.3|51296.6|51246.6|51281.3|51231.3|123
1715964300000|2024-05-17 16:45:00|51291.2|51241.2|51271.1|51221.1|51295.7|51245.7|51266.2|51216.2|157
1715964600000|2024-05-17 16:50:00|51267.4|51217.4|51271.2|51221.2|51281.3|51231.3|51261.2|51211.2|151
1715964900000|2024-05-17 16:55:00|51272.7|51222.7|51261.2|51211.2|51278.2|51228.2|51256.2|51206.2|147
1715965200000|2024-05-17 17:00:00|51262.7|51212.7|51266|51216|51268.7|51218.7|51251.2|51201.2|143
1715965500000|2024-05-17 17:05:00|51266.3|51216.3|51281.3|51231.3|51291.3|51241.3|51266.2|51216.2|162
1715965800000|2024-05-17 17:10:00|51281.8|51231.8|51281.3|51231.3|51292.5|51236.3|51274.1|51211.2|192
1715966100000|2024-05-17 17:15:00|51279.4|51229.4|51281|51231|51286.3|51236.3|51276.2|51226.2|179
1715966400000|2024-05-17 17:20:00|51280.9|51230.9|51271.4|51221.4|51291|51241|51271.2|51221.2|122
1715966700000|2024-05-17 17:25:00|51271.2|51221.2|51266.5|51216.5|51271.5|51221.5|51261.2|51211.2|65
1715967000000|2024-05-17 17:30:00|51265.5|51215.5|51275.3|51225.3|51281.5|51231.5|51261.5|51211.5|130
1715967300000|2024-05-17 17:35:00|51276.2|51226.2|51271.5|51221.5|51280.8|51230.8|51268.7|51218.7|98
1715967600000|2024-05-17 17:40:00|51271.7|51221.7|51266.3|51216.3|51276.5|51226.5|51261.4|51211.4|141
1715967900000|2024-05-17 17:45:00|51266.5|51216.5|51276.5|51226.5|51281.5|51231.5|51266.5|51216.5|96
1715968200000|2024-05-17 17:50:00|51276.9|51226.9|51276.7|51226.7|51283.2|51233.2|51276.5|51226.5|67
1715968500000|2024-05-17 17:55:00|51276.4|51226.4|51271.5|51221.5|51276.4|51226.4|51263.6|51213.6|54
1715968800000|2024-05-17 18:00:00|51271.4|51221.4|51241.4|51191.4|51272.3|51222.3|51231.4|51181.4|177
1715969100000|2024-05-17 18:05:00|51239.6|51189.6|51246.4|51196.4|51261.4|51211.4|51236.4|51186.4|141
1715969400000|2024-05-17 18:10:00|51248.2|51198.2|51266.5|51216.5|51266.5|51216.5|51248.2|51198.2|101
1715969700000|2024-05-17 18:15:00|51268.6|51218.6|51261.5|51211.5|51282.2|51221.5|51257.6|51196.5|165
1715970000000|2024-05-17 18:20:00|51261.6|51211.6|51256.7|51206.7|51266.5|51216.5|51252|51202|109
1715970300000|2024-05-17 18:25:00|51256.6|51206.6|51241.4|51191.4|51256.6|51206.6|51236.4|51186.4|157
1715970600000|2024-05-17 18:30:00|51241.3|51191.3|51241.4|51191.4|51241.4|51191.4|51226.4|51176.4|78
1715970900000|2024-05-17 18:35:00|51240.9|51190.9|51226.4|51176.4|51241.4|51191.4|51226.4|51176.4|82
1715971200000|2024-05-17 18:40:00|51225.1|51175.1|51236.2|51186.2|51236.4|51186.4|51225.1|51175.1|99
1715971500000|2024-05-17 18:45:00|51236.1|51186.1|51221.4|51171.4|51246.4|51196.4|51216.4|51166.4|116
1715971800000|2024-05-17 18:50:00|51221.7|51171.7|51225.2|51175.2|51242|51192|51221.7|51171.7|76
1715972100000|2024-05-17 18:55:00|51221.4|51171.4|51227.2|51177.2|51236.4|51186.4|51216.8|51166.8|140
1715972400000|2024-05-17 19:00:00|51226.5|51176.5|51241.4|51191.4|51241.7|51191.7|51226.4|51176.4|98
1715972700000|2024-05-17 19:05:00|51241.3|51191.3|51251.4|51171.4|51256.8|51191.4|51239.7|51166.6|85
1715973000000|2024-05-17 19:10:00|51252.5|51172.5|51256.4|51176.4|51256.5|51176.5|51249.8|51169.8|100
1715973300000|2024-05-17 19:15:00|51257.4|51177.4|51246.4|51166.4|51264.8|51188.4|51238.4|51161.4|111
1715973600000|2024-05-17 19:20:00|51245.1|51165.1|51247.9|51167.9|51256.4|51176.4|51241.6|51161.6|161
1715973900000|2024-05-17 19:25:00|51247.7|51167.7|51250.9|51170.9|51256.4|51176.4|51246.4|51166.4|87
1715974200000|2024-05-17 19:30:00|51251|51171|51246.4|51166.4|51251.6|51171.6|51246.4|51166.4|63
1715974500000|2024-05-17 19:35:00|51247.8|51167.8|51251.2|51171.2|51254.1|51174.1|51241.4|51161.4|63
1715974800000|2024-05-17 19:40:00|51251|51171|51231.2|51151.2|51251.4|51171.4|51226.4|51146.4|117
1715975100000|2024-05-17 19:45:00|51230|51150|51226.4|51146.4|51231.4|51151.4|51216|51136|170
1715975400000|2024-05-17 19:50:00|51226.7|51146.7|51227.1|51147.1|51232.4|51152.4|51226.3|51146.3|178
1715975700000|2024-05-17 19:55:00|51226.4|51146.4|51226.3|51146.3|51231.4|51151.4|51221.3|51141.3|171
1716207000000|2024-05-20 12:10:00|51369|51288.3|51408.9|51328.9|51408.9|51328.9|51353.7|51273.7|293
1716207300000|2024-05-20 12:15:00|51408.8|51328.8|51403.8|51323.8|51409|51329|51393.9|51313.9|76
1716207600000|2024-05-20 12:20:00|51404.5|51324.5|51408.6|51328.6|51408.6|51328.6|51403.9|51323.9|14
1716207900000|2024-05-20 12:25:00|51408.4|51328.4|51422.7|51342.7|51433.9|51353.9|51407.9|51327.9|295
1716208200000|2024-05-20 12:30:00|51421.6|51341.6|51403.9|51353.9|51436.9|51378.9|51402.6|51341.6|280
1716208500000|2024-05-20 12:35:00|51402.3|51352.3|51448.9|51368.9|51450.6|51388.9|51402.3|51352.3|283
1716208800000|2024-05-20 12:40:00|51449.2|51369.2|51457.9|51407.9|51464.1|51414.1|51423.9|51369.2|287
1716209100000|2024-05-20 12:45:00|51454.1|51404.1|51428.9|51378.9|51464|51414|51428.9|51378.9|201
1716209400000|2024-05-20 12:50:00|51428.8|51378.8|51393.8|51343.8|51448.9|51388.8|51375.5|51325.5|340
1716209700000|2024-05-20 12:55:00|51394.1|51344.1|51423.9|51373.9|51426.3|51376.3|51393.4|51343.4|305
1716210000000|2024-05-20 13:00:00|51422.6|51372.6|51459|51409|51467.6|51409|51418.9|51368.9|269
1716210300000|2024-05-20 13:05:00|51461.3|51411.3|51398.7|51348.7|51474|51414|51383.8|51333.8|241
1716210600000|2024-05-20 13:10:00|51398.8|51348.8|51422.1|51372.1|51428.8|51378.8|51388.8|51333.8|298
1716210900000|2024-05-20 13:15:00|51421.6|51371.6|51378.8|51328.8|51424|51371.6|51373.8|51323.8|232
1716211200000|2024-05-20 13:20:00|51378.4|51328.4|51364.1|51314.1|51379.7|51328.4|51335.3|51276.8|242
1716211500000|2024-05-20 13:25:00|51363.8|51313.8|51383.9|51333.9|51398.8|51340.9|51353.9|51293.8|296
1716211800000|2024-05-20 13:30:00|51379.1|51329.1|51386|51336|51396.2|51346.2|51368.8|51304.7|236
1716212100000|2024-05-20 13:35:00|51388.8|51338.8|51398.9|51348.9|51400.2|51350.2|51383.8|51333.8|208
1716212400000|2024-05-20 13:40:00|51398.8|51348.8|51353.7|51303.7|51398.8|51348.8|51348.7|51298.7|190
1716212700000|2024-05-20 13:45:00|51358.2|51308.2|51379.3|51329.3|51381|51331|51348.8|51298.8|204
1716213000000|2024-05-20 13:50:00|51379.1|51329.1|51343.7|51293.7|51379.1|51329.1|51338.7|51288.7|276
1716213300000|2024-05-20 13:55:00|51339.2|51289.2|51329.1|51279.1|51358.8|51303.8|51313.7|51262.9|299
1716213600000|2024-05-20 14:00:00|51329|51279|51318.7|51238.7|51329|51279|51300.9|51233.6|208
1716213900000|2024-05-20 14:05:00|51318.5|51238.5|51293.6|51213.6|51318.7|51238.7|51288.6|51208.6|198
1716214200000|2024-05-20 14:10:00|51288.6|51208.6|51303.6|51223.6|51303.6|51223.6|51273.6|51193.6|192
1716214500000|2024-05-20 14:15:00|51299.2|51219.2|51233.7|51153.7|51308.6|51228.6|51233.5|51153.5|176
1716214800000|2024-05-20 14:20:00|51231.6|51151.6|51218.6|51138.6|51239.1|51159.1|51213.5|51133.5|311
1716215100000|2024-05-20 14:25:00|51219.6|51139.6|51188.7|51108.7|51233.8|51153.8|51188.4|51108.4|258
1716215400000|2024-05-20 14:30:00|51188.4|51108.4|51183.4|51103.4|51189|51109|51148.3|51068.3|303
1716215700000|2024-05-20 14:35:00|51182.1|51102.1|51133.3|51053.3|51187.7|51107.7|51131|51051|273
1716216000000|2024-05-20 14:40:00|51133.9|51053.9|51126.3|51046.3|51148.3|51068.3|51103.3|51023.3|271
1716216300000|2024-05-20 14:45:00|51123.9|51043.9|51108.1|51028.1|51138.3|51058.3|51106.7|51026.7|309
1716216600000|2024-05-20 14:50:00|51109.1|51029.1|51113.3|51033.3|51149.7|51069.7|51109.1|51029.1|231
1716216900000|2024-05-20 14:55:00|51115.4|51035.4|51098.2|51018.2|51139.6|51059.6|51094.4|51014.4|224
1716217200000|2024-05-20 15:00:00|51099.7|51019.7|51168.4|51088.4|51168.4|51088.4|51099.7|51019.7|362
1716217500000|2024-05-20 15:05:00|51168.3|51088.3|51168.4|51088.4|51178.4|51098.4|51153.3|51073.3|236
1716217800000|2024-05-20 15:10:00|51168.5|51088.5|51192.1|51112.1|51197.5|51117.5|51160.7|51080.7|194
1716218100000|2024-05-20 15:15:00|51193.4|51113.4|51158.3|51078.3|51193.6|51113.6|51157.1|51077.1|242
1716218400000|2024-05-20 15:20:00|51163.3|51083.3|51153.3|51073.3|51170.5|51090.5|51141.7|51061.7|165
1716218700000|2024-05-20 15:25:00|51155.6|51075.6|51134.2|51054.2|51155.6|51075.6|51133.3|51053.3|121
1716219000000|2024-05-20 15:30:00|51133.8|51053.8|51138.3|51058.3|51138.3|51058.3|51128.3|51048.3|111
1716219300000|2024-05-20 15:35:00|51138.5|51058.5|51128.3|51078.3|51153.3|51081.5|51123.4|51058.3|112
1716219600000|2024-05-20 15:40:00|51128.5|51078.5|51133.3|51083.3|51133.3|51083.3|51118.3|51068.3|124
1716219900000|2024-05-20 15:45:00|51133.5|51083.5|51138.3|51088.3|51138.3|51088.3|51118.3|51068.3|133
1716220200000|2024-05-20 15:50:00|51140.6|51090.6|51117|51067|51148.3|51098.3|51111.2|51048.3|135
1716220500000|2024-05-20 15:55:00|51116.9|51066.9|51148.3|51098.3|51148.3|51098.3|51116.1|51066.1|125
1716220800000|2024-05-20 16:00:00|51150.4|51100.4|51153.4|51103.4|51160.2|51110.2|51143.3|51093.3|167
1716221100000|2024-05-20 16:05:00|51153.3|51103.3|51153.4|51103.4|51159.7|51109.7|51143.3|51093.3|124
1716221400000|2024-05-20 16:10:00|51153|51103|51168.4|51118.4|51168.4|51118.4|51153|51103|75
1716221700000|2024-05-20 16:15:00|51168.3|51118.3|51178.3|51128.3|51183.4|51133.4|51163.4|51113.4|87
1716222000000|2024-05-20 16:20:00|51177.1|51127.1|51178.4|51128.4|51190.1|51130.5|51173.4|51108.4|106
1716222300000|2024-05-20 16:25:00|51178.9|51128.9|51178.4|51128.4|51190.7|51138.4|51173.4|51110.7|120
1716222600000|2024-05-20 16:30:00|51177.8|51127.8|51173.5|51123.5|51178.5|51128.5|51170.4|51120.4|131
1716222900000|2024-05-20 16:35:00|51176.1|51126.1|51178.4|51128.4|51188.4|51138.4|51173.4|51123.4|69
1716223200000|2024-05-20 16:40:00|51179.1|51129.1|51193.4|51143.4|51204|51143.4|51178.4|51123.4|156
1716223500000|2024-05-20 16:45:00|51195.5|51145.5|51203.5|51153.5|51208.5|51158.5|51195.5|51145.5|131
1716223800000|2024-05-20 16:50:00|51204.1|51154.1|51198.5|51148.5|51216.9|51158.5|51188.4|51133.5|167
1716224100000|2024-05-20 16:55:00|51198.6|51148.6|51184.9|51134.9|51198.6|51148.6|51183.4|51133.4|175
1716224400000|2024-05-20 17:00:00|51185.3|51135.3|51173.4|51123.4|51188.4|51138.4|51168.7|51118.7|125
1716224700000|2024-05-20 17:05:00|51173.8|51123.8|51191.1|51141.1|51193.4|51143.4|51173.4|51123.4|85
1716225000000|2024-05-20 17:10:00|51191.6|51141.6|51178.4|51128.4|51199.4|51143.5|51173.4|51113.4|148
1716225300000|2024-05-20 17:15:00|51178.1|51128.1|51178.4|51128.4|51183.4|51133.4|51167.1|51117.1|141
1716225600000|2024-05-20 17:20:00|51181|51131|51171.5|51121.5|51181|51131|51163.4|51113.4|83
1716225900000|2024-05-20 17:25:00|51171.7|51121.7|51183.4|51133.4|51201.8|51141.2|51168.4|51118.4|174
1716226200000|2024-05-20 17:30:00|51183.7|51133.7|51208.5|51158.5|51223.4|51158.5|51178.4|51128.4|169
1716226500000|2024-05-20 17:35:00|51209.9|51159.9|51253.5|51203.5|51258.5|51203.6|51209.9|51159.9|143
1716226800000|2024-05-20 17:40:00|51253.6|51203.6|51248.5|51198.5|51258.6|51208.6|51238.5|51188.5|180
1716227100000|2024-05-20 17:45:00|51249.8|51199.8|51254.2|51204.2|51263.6|51213.6|51248.3|51198.3|99
1716227400000|2024-05-20 17:50:00|51254.5|51204.5|51283.6|51233.6|51293.6|51243.6|51254.5|51204.5|110
1716227700000|2024-05-20 17:55:00|51285.6|51235.6|51283.6|51233.6|51293.3|51243.3|51277.1|51227.1|121
1716228000000|2024-05-20 18:00:00|51283.5|51233.5|51273.7|51223.7|51283.5|51233.5|51263.6|51213.6|183
1716228300000|2024-05-20 18:05:00|51272.7|51222.7|51293.7|51243.7|51298.6|51248.6|51268.6|51218.6|179
1716228600000|2024-05-20 18:10:00|51293.6|51243.6|51283.6|51233.6|51302.2|51248.4|51272.2|51222.2|158
1716228900000|2024-05-20 18:15:00|51284.1|51234.1|51278.6|51228.6|51288.6|51238.6|51273.6|51223.6|172
1716229200000|2024-05-20 18:20:00|51278|51228|51278.5|51228.5|51283.6|51233.6|51268.6|51218.6|101
1716229500000|2024-05-20 18:25:00|51280|51230|51278.6|51228.6|51281.5|51231.5|51258.7|51208.7|79
1716229800000|2024-05-20 18:30:00|51280.6|51230.6|51263.6|51213.6|51293.2|51243.2|51259|51209|199
1716230100000|2024-05-20 18:35:00|51265.7|51215.7|51258.6|51208.6|51265.7|51215.7|51248.7|51198.7|103
1716230400000|2024-05-20 18:40:00|51257.1|51207.1|51258.4|51208.4|51273.6|51210.6|51248.5|51192.1|87
1716230700000|2024-05-20 18:45:00|51258.7|51208.7|51258.6|51208.6|51263.6|51213.6|51253.6|51203.6|66
1716231000000|2024-05-20 18:50:00|51259.1|51209.1|51268.4|51218.4|51268.6|51218.6|51253.6|51203.6|66
1716231300000|2024-05-20 18:55:00|51268.6|51218.6|51257.2|51207.2|51271.9|51221.9|51255.3|51205.3|138
1716231600000|2024-05-20 19:00:00|51255.3|51205.3|51253.5|51203.5|51258.3|51208.3|51238.5|51188.5|183
1716231900000|2024-05-20 19:05:00|51252.2|51202.2|51278.6|51198.6|51278.7|51203.6|51252.2|51184.9|115
1716232200000|2024-05-20 19:10:00|51277.3|51197.3|51278.6|51198.6|51283.6|51203.6|51273.6|51193.6|164
1716232500000|2024-05-20 19:15:00|51278.3|51198.3|51273.7|51193.7|51279.7|51199.7|51268.6|51188.6|99
1716232800000|2024-05-20 19:20:00|51273.9|51193.9|51269.7|51189.7|51274.3|51194.3|51263|51183|163
1716233100000|2024-05-20 19:25:00|51269.2|51189.2|51274.7|51194.7|51279.7|51199.7|51265.7|51185.7|101
1716233400000|2024-05-20 19:30:00|51274.6|51194.6|51269.9|51189.9|51274.7|51194.7|51266|51186|153
1716233700000|2024-05-20 19:35:00|51269.7|51189.7|51264.7|51184.7|51275.2|51195.2|51264.7|51184.7|27
1716234000000|2024-05-20 19:40:00|51262.8|51182.8|51259.7|51179.7|51264.9|51184.9|51254.7|51174.7|89
1716234300000|2024-05-20 19:45:00|51257.2|51177.2|51259.7|51179.7|51261.1|51181.1|51254.7|51174.7|104
1716234600000|2024-05-20 19:50:00|51258.4|51178.4|51249.7|51169.7|51259.7|51179.7|51249.7|51169.7|65
1716234900000|2024-05-20 19:55:00|51248.3|51168.3|51234.6|51154.6|51253|51173|51233.2|51153.2|114
1716293400000|2024-05-21 12:10:00|51134.4|51054.4|51129.4|51049.4|51144.4|51064.4|51121.7|51041.7|168
1716293700000|2024-05-21 12:15:00|51129.5|51049.5|51098.3|51018.3|51129.5|51049.5|51089.3|51009.3|362
1716294000000|2024-05-21 12:20:00|51098.2|51018.2|51089.3|51009.3|51124.2|51044.2|51089.3|51009.3|292
1716294300000|2024-05-21 12:25:00|51088.5|51008.5|51144|51064|51149.4|51069.4|51086.6|51006.6|343
1716294600000|2024-05-21 12:30:00|51142.7|51062.7|51114.1|51064.1|51159.4|51089.4|51084.5|51028.5|504
1716294900000|2024-05-21 12:35:00|51129.4|51049.4|51119.4|51069.4|51169.1|51089.1|51104.8|51044.4|417
1716295200000|2024-05-21 12:40:00|51118.1|51068.1|51144.5|51094.5|51155|51094.6|51118.1|51053.3|339
1716295500000|2024-05-21 12:45:00|51142.1|51092.1|51134.4|51084.4|51159.5|51109.5|51132.8|51069.4|178
1716295800000|2024-05-21 12:50:00|51134.2|51084.2|51127.6|51077.6|51160.4|51099.5|51119.4|51054.4|291
1716296100000|2024-05-21 12:55:00|51127.5|51077.5|51159.5|51109.5|51160.5|51110.5|51109.4|51059.4|342
1716296400000|2024-05-21 13:00:00|51159.7|51109.7|51179.5|51129.5|51234.7|51174.6|51159.7|51107|744
1716296700000|2024-05-21 13:05:00|51183.5|51133.5|51053|51003|51184.5|51134.5|51044.3|50979.3|585
1716297000000|2024-05-21 13:10:00|51052.8|51002.8|51050.8|51000.8|51060.4|51010.4|51005.5|50939.2|520
1716297300000|2024-05-21 13:15:00|51049.3|50999.3|51074.3|51024.3|51091.8|51034.3|51029.2|50974.2|415
1716297600000|2024-05-21 13:20:00|51074.5|51024.5|51099.3|51019.3|51104.4|51054.4|51074.3|51019.3|445
1716297900000|2024-05-21 13:25:00|51098.4|51018.4|51109.4|51059.4|51140.4|51090.4|51069.3|51004.3|325
1716298200000|2024-05-21 13:30:00|51112.3|51062.3|51149.5|51099.5|51160.1|51110.1|51109.4|51039.4|487
1716298500000|2024-05-21 13:35:00|51149.3|51099.3|51169.5|51119.5|51189.6|51139.5|51144.5|51094.5|375
1716298800000|2024-05-21 13:40:00|51169.4|51119.4|51099.4|51049.4|51169.5|51119.5|51099.4|51034.4|334
1716299100000|2024-05-21 13:45:00|51099.7|51049.7|51064.3|51014.3|51101.1|51051.1|51054.3|50989.3|402
1716299400000|2024-05-21 13:50:00|51064.9|51014.9|51063.5|51013.5|51084.8|51034.8|51039.3|50989.3|331
1716299700000|2024-05-21 13:55:00|51064.1|51014.1|51099.4|51049.4|51106.2|51056.2|51049.3|50999.3|323
1716300000000|2024-05-21 14:00:00|51100.1|51050.1|51056.8|50976.8|51104.4|51054.4|51024.2|50955|419
1716300300000|2024-05-21 14:05:00|51056.4|50976.4|51041.8|50991.8|51074.3|51000.4|51029.2|50976.4|296
1716300600000|2024-05-21 14:10:00|51040.5|50990.5|51035.6|50985.6|51063.9|51004.5|51034.2|50979.1|305
1716300900000|2024-05-21 14:15:00|51035.3|50985.3|51072.9|51022.9|51079.3|51029.3|51034.2|50984.2|292
1716301200000|2024-05-21 14:20:00|51072.7|51022.7|51104.3|51054.3|51109.4|51059.4|51064.3|51014.3|229
1716301500000|2024-05-21 14:25:00|51103|51053|51114.6|51064.6|51143|51079.4|51102.5|51044|295
1716301800000|2024-05-21 14:30:00|51114.8|51064.8|51118.3|51068.3|51139.4|51084.2|51099.4|51036.5|327
1716302100000|2024-05-21 14:35:00|51119.4|51069.4|51089.3|51039.3|51142.7|51079.4|51083.8|51024.4|271
1716302400000|2024-05-21 14:40:00|51089.2|51039.2|51170|51120|51174.9|51124.9|51088.5|51038.5|296
1716302700000|2024-05-21 14:45:00|51170.3|51120.3|51199.9|51149.9|51205.2|51151.4|51169.5|51114.9|273
1716303000000|2024-05-21 14:50:00|51200.2|51150.2|51245.2|51195.2|51256.3|51206.3|51199.9|51139.9|407
1716303300000|2024-05-21 14:55:00|51246.5|51196.5|51265.1|51215.1|51272.1|51222.1|51235|51175|250
1716303600000|2024-05-21 15:00:00|51265.3|51215.3|51240|51190|51285.3|51230.1|51239.9|51175|348
1716303900000|2024-05-21 15:05:00|51242|51192|51240|51190|51260.3|51210.3|51240|51177.9|302
1716304200000|2024-05-21 15:10:00|51239.9|51189.9|51240|51190|51256.6|51206.6|51223.8|51159.2|196
1716304500000|2024-05-21 15:15:00|51240.3|51190.3|51230.4|51180.4|51245.6|51195.6|51215|51165|251
1716304800000|2024-05-21 15:20:00|51230.7|51180.7|51240|51190|51255|51196.4|51205|51140|205
1716305100000|2024-05-21 15:25:00|51240.6|51190.6|51235|51185|51264.8|51205|51235|51165.3|234
1716305400000|2024-05-21 15:30:00|51235.3|51185.3|51229.6|51179.6|51253.8|51190|51216.8|51165|183
1716305700000|2024-05-21 15:35:00|51228.9|51178.9|51250|51200|51266.3|51216.3|51225|51175|222
1716306000000|2024-05-21 15:40:00|51249.5|51199.5|51255|51205|51261.9|51211.9|51243.8|51193.8|166
1716306300000|2024-05-21 15:45:00|51255.4|51205.4|51275.1|51225.1|51280.1|51230.1|51250|51200|201
1716306600000|2024-05-21 15:50:00|51275|51225|51270.3|51220.3|51275.1|51225.1|51255|51205|152
1716306900000|2024-05-21 15:55:00|51270.6|51220.6|51289.6|51239.6|51296.5|51246.5|51265.1|51215.1|252
1716307200000|2024-05-21 16:00:00|51289.8|51239.8|51277.2|51227.2|51304.6|51240.1|51265.1|51215.1|270
1716307500000|2024-05-21 16:05:00|51275.1|51225.1|51319.7|51239.7|51320.1|51255.1|51270.1|51220.1|234
1716307800000|2024-05-21 16:10:00|51320|51240|51315.2|51265.2|51325.2|51267.6|51285.2|51230|173
1716308100000|2024-05-21 16:15:00|51314|51264|51327.5|51277.5|51330.2|51280.2|51303.4|51253.4|183
1716308400000|2024-05-21 16:20:00|51328.3|51278.3|51330.8|51280.8|51360.5|51300.2|51320.2|51270.2|147
1716308700000|2024-05-21 16:25:00|51331.2|51281.2|51356.6|51306.6|51376.1|51315.3|51325.2|51275.2|186
1716309000000|2024-05-21 16:30:00|51356.3|51306.3|51412|51332|51412.1|51350.4|51340.2|51290.2|300
1716309300000|2024-05-21 16:35:00|51411.7|51331.7|51382.8|51332.8|51425.3|51345.6|51375.3|51318.8|241
1716309600000|2024-05-21 16:40:00|51383.4|51333.4|51355.3|51305.3|51385.3|51335.3|51355.3|51305.3|143
1716309900000|2024-05-21 16:45:00|51354.5|51304.5|51325.2|51275.2|51362.8|51310.3|51324.8|51268.1|271
1716310200000|2024-05-21 16:50:00|51326.7|51276.7|51357.7|51307.7|51361.6|51311.6|51322.6|51272.6|178
1716310500000|2024-05-21 16:55:00|51358.3|51308.3|51350.2|51300.2|51375.3|51325.3|51350.2|51300.2|216
1716310800000|2024-05-21 17:00:00|51350.4|51300.4|51354.6|51304.6|51363.4|51313.4|51335.2|51285.2|152
1716311100000|2024-05-21 17:05:00|51353.2|51303.2|51348.1|51298.1|51365.3|51315.3|51344.6|51294.6|167
1716311400000|2024-05-21 17:10:00|51348.4|51298.4|51366.3|51316.3|51380.4|51330.4|51348.4|51298.4|174
1716311700000|2024-05-21 17:15:00|51366|51316|51365.1|51315.1|51370.3|51320.3|51345.2|51295.2|178
1716312000000|2024-05-21 17:20:00|51364.9|51314.9|51325.6|51275.6|51364.9|51314.9|51325.2|51267.6|199
1716312300000|2024-05-21 17:25:00|51327.4|51277.4|51340.2|51290.2|51345.2|51295.2|51315.2|51265.2|98
1716312600000|2024-05-21 17:30:00|51340.1|51290.1|51335.2|51285.2|51342.9|51292.9|51330.7|51280.7|63
1716312900000|2024-05-21 17:35:00|51335|51285|51335.2|51285.2|51340.7|51290.7|51329|51279|126
1716313200000|2024-05-21 17:40:00|51335.1|51285.1|51312.9|51262.9|51335.2|51285.2|51310.2|51260.2|103
1716313500000|2024-05-21 17:45:00|51313.1|51263.1|51315.2|51265.2|51335.3|51275.2|51306.1|51250.2|125
1716313800000|2024-05-21 17:50:00|51315.5|51265.5|51300.1|51250.1|51320.2|51270.2|51300.1|51250.1|96
1716314100000|2024-05-21 17:55:00|51302|51252|51305.1|51255.1|51310.2|51260.2|51295.1|51245.1|123
1716314400000|2024-05-21 18:00:00|51305|51255|51295.1|51245.1|51305|51255|51290.1|51240.1|145
1716314700000|2024-05-21 18:05:00|51294.4|51244.4|51299.8|51249.8|51300.1|51250.1|51290.1|51240.1|69
1716315000000|2024-05-21 18:10:00|51300|51250|51305.1|51255.1|51307.8|51257.8|51295.1|51245.1|132
1716315300000|2024-05-21 18:15:00|51305.3|51255.3|51320.2|51270.2|51330.2|51280.2|51305.1|51255.1|101
1716315600000|2024-05-21 18:20:00|51321.6|51271.6|51305.1|51255.1|51327.4|51277.4|51305.1|51255.1|138
1716315900000|2024-05-21 18:25:00|51303.8|51253.8|51315.2|51265.2|51315.2|51265.2|51295.1|51245.1|143
1716316200000|2024-05-21 18:30:00|51314.7|51264.7|51321.2|51271.2|51327.4|51277.4|51310.1|51260.1|140
1716316500000|2024-05-21 18:35:00|51321.4|51271.4|51340.2|51290.2|51347.2|51297.2|51320.2|51270.2|169
1716316800000|2024-05-21 18:40:00|51340.6|51290.6|51337.7|51287.7|51345.3|51295.3|51335.2|51285.2|129
1716317100000|2024-05-21 18:45:00|51338|51288|51330.8|51280.8|51344.2|51294.2|51325.2|51275.2|152
1716317400000|2024-05-21 18:50:00|51330.4|51280.4|51310.3|51260.3|51336.1|51286.1|51305.2|51255.2|187
1716317700000|2024-05-21 18:55:00|51310.1|51260.1|51315.2|51265.2|51320.2|51270.2|51305.1|51255.1|181
1716318000000|2024-05-21 19:00:00|51315.3|51265.3|51315.2|51265.2|51317.8|51267.8|51310.2|51260.2|113
1716318300000|2024-05-21 19:05:00|51326.5|51246.5|51325.2|51245.2|51341|51261|51325.2|51245.2|146
1716318600000|2024-05-21 19:10:00|51325.6|51245.6|51315.1|51235.1|51325.7|51245.7|51310.1|51230.1|124
1716318900000|2024-05-21 19:15:00|51316.5|51236.5|51332.3|51252.3|51332.3|51252.3|51310.1|51230.1|186
1716319200000|2024-05-21 19:20:00|51332.1|51252.1|51330.2|51250.2|51335.2|51255.2|51325.1|51245.1|97
1716319500000|2024-05-21 19:25:00|51330.5|51250.5|51330.2|51250.2|51335.1|51255.1|51320.2|51240.2|136
1716319800000|2024-05-21 19:30:00|51329.1|51249.1|51315.1|51235.1|51330.2|51250.2|51315.1|51235.1|110
1716320100000|2024-05-21 19:35:00|51313.8|51233.8|51325.2|51245.2|51330|51250|51310.1|51230.1|92
1716320400000|2024-05-21 19:40:00|51325.4|51245.4|51332.4|51252.4|51332.4|51252.4|51323.9|51243.9|58
1716320700000|2024-05-21 19:45:00|51333.6|51253.6|51335.2|51255.2|51335.4|51255.4|51331.5|51251.5|27
1716321000000|2024-05-21 19:50:00|51337.2|51257.2|51335.2|51255.2|51340.2|51260.2|51330.2|51250.2|105
1716321300000|2024-05-21 19:55:00|51334.1|51254.1|51340.5|51260.5|51345.2|51265.2|51330.2|51250.2|165
1716379800000|2024-05-22 12:10:00|51545|51465|51570.7|51490.7|51584.8|51504.7|51545|51465|308
1716380100000|2024-05-22 12:15:00|51570.6|51490.6|51594.6|51514.6|51624.9|51544.9|51570.6|51490.6|386
1716380400000|2024-05-22 12:20:00|51596|51516|51625.3|51545.3|51632.3|51552.3|51575.1|51495.1|451
1716380700000|2024-05-22 12:25:00|51625.1|51545.1|51602.5|51522.5|51625.1|51545.1|51590.3|51510.3|351
1716381000000|2024-05-22 12:30:00|51605.7|51525.7|51575.3|51525.3|51605.7|51547.5|51565.7|51510.1|313
1716381300000|2024-05-22 12:35:00|51575.4|51525.4|51540.2|51490.2|51603.5|51540.4|51540.2|51490.2|304
1716381600000|2024-05-22 12:40:00|51540.4|51490.4|51555|51505|51585.6|51520.4|51530.3|51480.3|303
1716381900000|2024-05-22 12:45:00|51555.4|51505.4|51569.9|51519.9|51585|51521.2|51549.8|51493.6|174
1716382200000|2024-05-22 12:50:00|51571.3|51521.3|51600.2|51550.2|51614.7|51550.2|51565.3|51515.3|230
1716382500000|2024-05-22 12:55:00|51599.8|51549.8|51615.1|51565.1|51630.4|51580.1|51595.2|51530.2|293
1716382800000|2024-05-22 13:00:00|51615.7|51565.7|51617.9|51567.9|51644.8|51594.8|51600.3|51545.2|291
1716383100000|2024-05-22 13:05:00|51617.5|51567.5|51630.3|51580.3|51656.5|51595|51613.1|51549.9|302
1716383400000|2024-05-22 13:10:00|51631.9|51581.9|51645.2|51595.2|51678|51620.2|51629.5|51579.5|350
1716383700000|2024-05-22 13:15:00|51645.4|51595.4|51630.4|51580.4|51653.5|51597.2|51630|51573.5|297
1716384000000|2024-05-22 13:20:00|51635.4|51585.4|51615.1|51565.1|51665|51605|51605.2|51555|267
1716384300000|2024-05-22 13:25:00|51615.2|51565.2|51641.1|51591.1|51644|51594|51601|51540.6|288
1716384600000|2024-05-22 13:30:00|51636.9|51586.9|51620.3|51570.3|51680.3|51630.3|51616|51566|373
1716384900000|2024-05-22 13:35:00|51620.6|51570.6|51625.3|51575.3|51645.4|51595.4|51620.4|51570.4|284
1716385200000|2024-05-22 13:40:00|51626.7|51576.7|51635.5|51585.5|51672.8|51615.3|51626.7|51576.7|319
1716385500000|2024-05-22 13:45:00|51636.9|51586.9|51638.9|51588.9|51657.3|51600.4|51630|51575.1|311
1716385800000|2024-05-22 13:50:00|51639.2|51589.2|51614.7|51564.7|51650.8|51590.1|51590|51525.1|307
1716386100000|2024-05-22 13:55:00|51614.9|51564.9|51622.2|51572.2|51635.7|51579.6|51604.9|51540|286
1716386400000|2024-05-22 14:00:00|51621.1|51571.1|51661.1|51611.1|51671.1|51613.1|51609.7|51559.7|379
1716386700000|2024-05-22 14:05:00|51660.9|51610.9|51678.3|51628.3|51714.3|51661.2|51651.2|51587.2|417
1716387000000|2024-05-22 14:10:00|51678.6|51628.6|51674.8|51624.8|51699.1|51633.9|51644.3|51580.3|318
1716387300000|2024-05-22 14:15:00|51675.7|51625.7|51719.9|51669.9|51749.9|51694.8|51664.7|51614.7|326
1716387600000|2024-05-22 14:20:00|51719.8|51669.8|51751.1|51701.1|51779.6|51711.1|51695.4|51645.4|296
1716387900000|2024-05-22 14:25:00|51749.4|51699.4|51721.2|51671.2|51760.2|51701|51705.8|51637|400
1716388200000|2024-05-22 14:30:00|51721.1|51671.1|51741|51691|51758.5|51701|51721.1|51658.1|322
1716388500000|2024-05-22 14:35:00|51742.7|51692.7|51761.5|51711.5|51764.2|51714.2|51733.7|51683.7|282
1716388800000|2024-05-22 14:40:00|51761.8|51711.8|51779.5|51729.5|51806.2|51746.2|51755.9|51698.9|371
1716389100000|2024-05-22 14:45:00|51779|51729|51756.7|51706.7|51786.6|51729.1|51746.6|51681.5|309
1716389400000|2024-05-22 14:50:00|51756.6|51706.6|51732.1|51652.1|51773.8|51721.6|51707|51646.8|320
1716389700000|2024-05-22 14:55:00|51732.5|51652.5|51711.1|51661.1|51734.6|51669.1|51687|51625.9|333
1716390000000|2024-05-22 15:00:00|51712|51662|51664.9|51584.9|51723.4|51667.9|51644.4|51584.4|281
1716390300000|2024-05-22 15:05:00|51665.2|51585.2|51599|51549|51667.9|51612.1|51594.1|51539|252
1716390600000|2024-05-22 15:10:00|51599.4|51549.4|51643.9|51563.9|51644|51581.5|51599.4|51538.9|209
1716390900000|2024-05-22 15:15:00|51644.3|51564.3|51622.2|51572.2|51649.5|51595.1|51613.8|51558.7|286
1716391200000|2024-05-22 15:20:00|51623.7|51573.7|51644.4|51594.4|51656.9|51606.9|51604.1|51554.1|251
1716391500000|2024-05-22 15:25:00|51646.3|51596.3|51636.4|51586.4|51650.7|51600.7|51619.9|51569.9|191
1716391800000|2024-05-22 15:30:00|51636.2|51586.2|51635.4|51585.4|51642.4|51592.4|51623.7|51573.7|234
1716392100000|2024-05-22 15:35:00|51635.6|51585.6|51619.2|51569.2|51644|51585.8|51605|51553.4|215
1716392400000|2024-05-22 15:40:00|51619.1|51569.1|51624.9|51574.9|51639.9|51589.9|51618.9|51555|280
1716392700000|2024-05-22 15:45:00|51624.8|51574.8|51640.1|51590.1|51645.7|51595.7|51619.7|51569.7|216
1716393000000|2024-05-22 15:50:00|51644.7|51594.7|51629.7|51579.7|51656.7|51606.7|51622.5|51572.5|211
1716393300000|2024-05-22 15:55:00|51629.8|51579.8|51620.3|51570.3|51638.9|51588.9|51609.4|51559.4|225
1716393600000|2024-05-22 16:00:00|51620|51570|51603.9|51553.9|51629.4|51579.4|51598.7|51548.7|192
1716393900000|2024-05-22 16:05:00|51605.2|51555.2|51593.6|51543.6|51618.7|51568.7|51591.9|51541.9|116
1716394200000|2024-05-22 16:10:00|51593.8|51543.8|51604.1|51554.1|51610.9|51560.9|51593.6|51543.6|117
1716394500000|2024-05-22 16:15:00|51604|51554|51596.4|51546.4|51613.9|51563.9|51593.8|51543.8|164
1716394800000|2024-05-22 16:20:00|51596.7|51546.7|51608.9|51558.9|51611|51561|51593.8|51543.8|168
1716395100000|2024-05-22 16:25:00|51609|51559|51594.1|51544.1|51614.1|51564.1|51589.1|51539.1|152
1716395400000|2024-05-22 16:30:00|51594.2|51544.2|51594.5|51544.5|51604.4|51554.4|51573.9|51523.9|199
1716395700000|2024-05-22 16:35:00|51594.2|51544.2|51586.6|51536.6|51604.4|51554.4|51584.5|51534.5|184
1716396000000|2024-05-22 16:40:00|51587|51537|51594.7|51544.7|51599.7|51549.7|51579|51529|134
1716396300000|2024-05-22 16:45:00|51595.1|51545.1|51610.5|51560.5|51616.3|51566.3|51594.8|51544.8|215
1716396600000|2024-05-22 16:50:00|51610.1|51560.1|51573.5|51523.5|51612.8|51562.8|51566.8|51516.8|178
1716396900000|2024-05-22 16:55:00|51573.8|51523.8|51627.6|51577.6|51627.6|51577.6|51573.2|51517.8|196
1716397200000|2024-05-22 17:00:00|51626.2|51576.2|51591.5|51541.5|51626.9|51576.9|51581.5|51531.5|238
1716397500000|2024-05-22 17:05:00|51589.8|51539.8|51582.5|51532.5|51596.6|51546.6|51571.5|51521.5|230
1716397800000|2024-05-22 17:10:00|51582.3|51532.3|51591.5|51541.5|51596|51546|51581.5|51531.5|155
1716398100000|2024-05-22 17:15:00|51591.6|51541.6|51591.2|51541.2|51598.1|51548.1|51573.5|51523.5|158
1716398400000|2024-05-22 17:20:00|51592.6|51542.6|51606.3|51556.3|51626.4|51571.3|51591.9|51541.9|162
1716398700000|2024-05-22 17:25:00|51605.5|51555.5|51621.2|51571.2|51651.3|51601.3|51605.4|51555.4|150
1716399000000|2024-05-22 17:30:00|51623|51573|51672.1|51622.1|51678.5|51628.5|51622.6|51572.6|234
1716399300000|2024-05-22 17:35:00|51671.7|51621.7|51672.1|51622.1|51697.6|51647.6|51660.9|51610.9|351
1716399600000|2024-05-22 17:40:00|51671.2|51621.2|51700.9|51650.9|51706.6|51656.6|51670.8|51620.8|220
1716399900000|2024-05-22 17:45:00|51701.2|51651.2|51706.1|51656.1|51730.5|51670.9|51688.1|51637.6|269
1716400200000|2024-05-22 17:50:00|51706.3|51656.3|51690.7|51640.7|51710.8|51660.8|51688.3|51638.3|216
1716400500000|2024-05-22 17:55:00|51691.4|51641.4|51687.2|51583.2|51705.7|51655.7|51673.7|51583.2|265
1716400800000|2024-05-22 18:00:00|51686.9|51582.9|51720.3|51640.3|51751.7|51671.7|51681.7|51577.7|550
1716401100000|2024-05-22 18:05:00|51720.1|51640.1|51670.6|51590.6|51720.3|51640.3|51670.6|51590.6|394
1716401400000|2024-05-22 18:10:00|51671.1|51591.1|51665.7|51585.7|51716.2|51636.2|51663.8|51583.8|314
1716401700000|2024-05-22 18:15:00|51665|51585|51690.4|51610.4|51705.6|51625.6|51660.7|51580.7|285
1716402000000|2024-05-22 18:20:00|51690.7|51610.7|51695.7|51615.7|51740.7|51660.7|51690.5|51610.5|351
1716402300000|2024-05-22 18:25:00|51694.6|51614.6|51715.7|51665.7|51716.5|51666.5|51683.9|51614.4|367
1716402600000|2024-05-22 18:30:00|51714.9|51664.9|51721|51671|51721.2|51671.2|51700.8|51650.8|245
1716402900000|2024-05-22 18:35:00|51722.4|51672.4|51704.3|51654.3|51736|51676|51701.2|51636.1|246
1716403200000|2024-05-22 18:40:00|51704.6|51654.6|51695.9|51645.9|51746.3|51666.3|51685.1|51635.1|289
1716403500000|2024-05-22 18:45:00|51696.3|51646.3|51690.8|51640.8|51706.2|51656.2|51690|51640|276
1716403800000|2024-05-22 18:50:00|51690.7|51640.7|51715.5|51665.5|51720.6|51670.6|51685.7|51635.7|248
1716404100000|2024-05-22 18:55:00|51716.9|51666.9|51703.6|51653.6|51735.5|51685.5|51700.4|51650.4|241
1716404400000|2024-05-22 19:00:00|51705.1|51655.1|51700.6|51650.6|51705.5|51655.5|51690.4|51640.4|212
1716404700000|2024-05-22 19:05:00|51711.9|51631.9|51720.6|51640.6|51730.7|51650.7|51710.6|51630.6|131
1716405000000|2024-05-22 19:10:00|51720.7|51640.7|51730.8|51650.8|51730.8|51650.8|51704.3|51624.3|148
1716405300000|2024-05-22 19:15:00|51731.2|51651.2|51748|51668|51753|51673|51726.4|51646.4|211
1716405600000|2024-05-22 19:20:00|51747.2|51667.2|51701.7|51621.7|51749.3|51669.3|51700.7|51620.7|256
1716405900000|2024-05-22 19:25:00|51701.4|51621.4|51703.7|51623.7|51726.7|51646.7|51701.4|51621.4|167
1716406200000|2024-05-22 19:30:00|51704.1|51624.1|51706.6|51626.6|51711.7|51631.7|51691.8|51611.8|270
1716406500000|2024-05-22 19:35:00|51706.9|51626.9|51710.4|51630.4|51711.7|51631.7|51701.6|51621.6|227
1716406800000|2024-05-22 19:40:00|51710.7|51630.7|51716.7|51636.7|51717|51637|51706.6|51626.6|213
1716407100000|2024-05-22 19:45:00|51711.7|51631.7|51721.9|51641.9|51723.1|51643.1|51711.7|51631.7|185
1716407400000|2024-05-22 19:50:00|51722.5|51642.5|51722|51642|51727.5|51647.5|51717|51637|189
1716407700000|2024-05-22 19:55:00|51719.3|51639.3|51722.4|51642.4|51727.7|51647.7|51711.2|51631.2|212
1716466200000|2024-05-23 12:10:00|51585.8|51505.8|51591.1|51511.1|51597.2|51517.2|51571.4|51491.4|295
1716466500000|2024-05-23 12:15:00|51590.6|51510.6|51567.4|51487.4|51592.5|51512.5|51561.5|51481.5|342
1716466800000|2024-05-23 12:20:00|51568.9|51488.9|51539.2|51459.2|51596.5|51516.5|51536.8|51456.8|416
1716467100000|2024-05-23 12:25:00|51536.8|51456.8|51544.2|51464.2|51563.9|51483.9|51526.1|51446.1|377
1716467400000|2024-05-23 12:30:00|51540.9|51460.9|51487.2|51437.2|51548.1|51468.1|51476|51409.1|594
1716467700000|2024-05-23 12:35:00|51486.7|51436.7|51540.8|51490.8|51542.4|51492.4|51485.8|51426.5|418
1716468000000|2024-05-23 12:40:00|51541|51491|51486.3|51436.3|51556.2|51496.1|51486.2|51426.4|352
1716468300000|2024-05-23 12:45:00|51486.2|51436.2|51496.4|51446.4|51530.7|51480.7|51485.9|51435.9|286
1716468600000|2024-05-23 12:50:00|51496.9|51446.9|51516.1|51466.1|51526.2|51476.2|51496.9|51446.9|271
1716468900000|2024-05-23 12:55:00|51515.5|51465.5|51564.5|51484.5|51565.5|51506.1|51501.3|51451.3|305
1716469200000|2024-05-23 13:00:00|51564|51484|51531.7|51481.7|51581.3|51531.3|51526.8|51466.8|358
1716469500000|2024-05-23 13:05:00|51531.6|51481.6|51546.3|51496.3|51551.6|51501.6|51525|51475|274
1716469800000|2024-05-23 13:10:00|51546.2|51496.2|51595.9|51545.9|51601.6|51546.9|51541.3|51491.3|314
1716470100000|2024-05-23 13:15:00|51595.1|51545.1|51591.9|51541.9|51607.7|51557.7|51581.6|51531.6|241
1716470400000|2024-05-23 13:20:00|51592.2|51542.2|51551.4|51471.4|51598.3|51548.3|51546.5|51471.1|197
1716470700000|2024-05-23 13:25:00|51551.2|51471.2|51520.7|51440.7|51561.6|51499.6|51506|51426|278
1716471000000|2024-05-23 13:30:00|51520.5|51440.5|51530.5|51450.5|51540.5|51460.5|51510.6|51430.6|408
1716471300000|2024-05-23 13:35:00|51529.2|51449.2|51505.2|51455.2|51529.2|51460.3|51454.4|51404.4|334
1716471600000|2024-05-23 13:40:00|51505.4|51455.4|51515.5|51411.5|51533.8|51475.1|51474.2|51409|347
1716471900000|2024-05-23 13:45:00|51515.6|51411.6|51575.9|51525.9|51695.1|51591.1|51515.6|51411.6|852
1716472200000|2024-05-23 13:50:00|51576.8|51526.8|51647.5|51567.5|51672.4|51607.3|51576.1|51526.1|633
1716472500000|2024-05-23 13:55:00|51642.9|51562.9|51641.9|51561.9|51661.5|51581.5|51602.9|51541.5|483
1716472800000|2024-05-23 14:00:00|51640.9|51560.9|51661.6|51581.6|51666.6|51596.6|51580.6|51520.8|558
1716473100000|2024-05-23 14:05:00|51660.6|51580.6|51650.5|51570.5|51666.2|51586.2|51626.1|51546.1|566
1716473400000|2024-05-23 14:10:00|51651.1|51571.1|51665.7|51585.7|51679.1|51599.1|51641.1|51561.1|557
1716473700000|2024-05-23 14:15:00|51665.5|51585.5|51759.4|51679.4|51766.1|51686.1|51660.6|51580.6|439
1716474000000|2024-05-23 14:20:00|51759.8|51679.8|51767.3|51687.3|51777.1|51697.1|51728.3|51648.3|451
1716474300000|2024-05-23 14:25:00|51768.4|51688.4|51718.8|51638.8|51769.3|51689.3|51716.3|51636.3|406
1716474600000|2024-05-23 14:30:00|51718.6|51638.6|51768.5|51688.5|51777.4|51710.1|51712.4|51632.4|351
1716474900000|2024-05-23 14:35:00|51767.4|51687.4|51697.1|51617.1|51767.4|51687.4|51692|51612|337
1716475200000|2024-05-23 14:40:00|51699.5|51619.5|51666.1|51616.1|51711.5|51631.5|51661.1|51596.2|334
1716475500000|2024-05-23 14:45:00|51666.6|51616.6|51665.4|51615.4|51676|51626|51661|51611|279
1716475800000|2024-05-23 14:50:00|51665.8|51615.8|51698.1|51648.1|51705.3|51655.3|51661|51611|336
1716476100000|2024-05-23 14:55:00|51697.8|51647.8|51726.3|51676.3|51736.7|51686.7|51696.2|51646.2|356
1716476400000|2024-05-23 15:00:00|51722.8|51672.8|51691.1|51641.1|51727.1|51677.1|51684|51634|302
1716476700000|2024-05-23 15:05:00|51691.6|51641.6|51705.6|51655.6|51711.6|51661.6|51691.1|51641.1|240
1716477000000|2024-05-23 15:10:00|51705.9|51655.9|51720.7|51670.7|51736.5|51676.2|51705.9|51651.5|246
1716477300000|2024-05-23 15:15:00|51719.2|51669.2|51721|51671|51722.2|51671.6|51706.1|51641.1|230
1716477600000|2024-05-23 15:20:00|51720.2|51670.2|51711.2|51661.2|51741.4|51691.4|51711.2|51661.2|173
1716477900000|2024-05-23 15:25:00|51711.5|51661.5|51716.3|51666.3|51751.1|51701.1|51711.3|51656.7|180
1716478200000|2024-05-23 15:30:00|51717.1|51667.1|51717.6|51667.6|51732.4|51682.4|51712|51662|218
1716478500000|2024-05-23 15:35:00|51717.4|51667.4|51687.9|51637.9|51742.9|51692.9|51687.9|51628.1|198
1716478800000|2024-05-23 15:40:00|51689.4|51639.4|51722.7|51672.7|51727.5|51677.5|51678.2|51618.1|199
1716479100000|2024-05-23 15:45:00|51722.4|51672.4|51712.6|51662.6|51752.7|51687.7|51712.6|51655.8|189
1716479400000|2024-05-23 15:50:00|51712.8|51662.8|51692.8|51642.8|51723.3|51673.3|51692.8|51642.8|146
1716479700000|2024-05-23 15:55:00|51693.2|51643.2|51697.8|51647.8|51702.7|51652.7|51682.7|51632.7|149
1716480000000|2024-05-23 16:00:00|51698.4|51648.4|51687|51637|51698.4|51648.4|51680|51630|191
1716480300000|2024-05-23 16:05:00|51687.7|51637.7|51677|51627|51689.6|51639.6|51671.9|51602|98
1716480600000|2024-05-23 16:10:00|51674.6|51624.6|51707.2|51657.2|51707.2|51657.2|51674.6|51624.6|146
1716480900000|2024-05-23 16:15:00|51706.6|51656.6|51692|51642|51707.2|51657.2|51690|51640|173
1716481200000|2024-05-23 16:20:00|51692.1|51642.1|51683.2|51633.2|51693.2|51643.2|51677.9|51627.9|116
1716481500000|2024-05-23 16:25:00|51683.5|51633.5|51688.8|51638.8|51703.5|51653.5|51683.5|51633.5|96
1716481800000|2024-05-23 16:30:00|51689.3|51639.3|51699.1|51649.1|51708.7|51653.9|51688.1|51624|174
1716482100000|2024-05-23 16:35:00|51701.5|51651.5|51658.9|51608.9|51704.1|51653.8|51654|51604|165
1716482400000|2024-05-23 16:40:00|51659.2|51609.2|51677.7|51627.7|51678.9|51628.9|51654.2|51604.2|178
1716482700000|2024-05-23 16:45:00|51677.9|51627.9|51698.1|51648.1|51708.1|51658.1|51677.9|51627.9|191
1716483000000|2024-05-23 16:50:00|51693.2|51643.2|51708.2|51658.2|51713.6|51658.2|51688.1|51631.4|184
1716483300000|2024-05-23 16:55:00|51708.1|51658.1|51713.5|51663.5|51713.5|51663.5|51702.7|51652.7|170
1716483600000|2024-05-23 17:00:00|51715.6|51665.6|51728.1|51678.1|51734.5|51684.5|51713.4|51663.4|219
1716483900000|2024-05-23 17:05:00|51726.7|51676.7|51734.2|51684.2|51744.8|51694.8|51723.3|51673.3|169
1716484200000|2024-05-23 17:10:00|51734|51684|51722.9|51672.9|51753.4|51703.4|51718|51668|133
1716484500000|2024-05-23 17:15:00|51722.7|51672.7|51737.4|51687.4|51738.6|51688.6|51718|51668|174
1716484800000|2024-05-23 17:20:00|51736.6|51686.6|51728.9|51678.9|51742.3|51692.3|51727.3|51677.3|158
1716485100000|2024-05-23 17:25:00|51729.1|51679.1|51737.3|51687.3|51742.4|51692.4|51727.3|51677.3|57
1716485400000|2024-05-23 17:30:00|51737.5|51687.5|51727.3|51677.3|51757.1|51707.1|51726.8|51676.8|126
1716485700000|2024-05-23 17:35:00|51727.2|51677.2|51771.7|51721.7|51772.6|51722.6|51726.9|51676.9|213
1716486000000|2024-05-23 17:40:00|51771.3|51721.3|51776.3|51726.3|51781.3|51731.3|51761.6|51711.6|228
1716486300000|2024-05-23 17:45:00|51775.7|51725.7|51771.3|51721.3|51781.4|51731.4|51766.4|51716.4|266
1716486600000|2024-05-23 17:50:00|51771.1|51721.1|51770.8|51720.8|51776.8|51726.8|51756.4|51706.4|175
1716486900000|2024-05-23 17:55:00|51770.7|51720.7|51776.7|51726.7|51801.5|51736.5|51766.6|51716.5|197
1716487200000|2024-05-23 18:00:00|51776.4|51726.4|51771.7|51721.7|51787.9|51737.9|51766.8|51716.8|210
1716487500000|2024-05-23 18:05:00|51771.2|51721.2|51766.9|51716.9|51792.8|51742.8|51766.8|51716.8|173
1716487800000|2024-05-23 18:10:00|51768.3|51718.3|51756.5|51706.5|51777|51727|51756.5|51706.5|150
1716488100000|2024-05-23 18:15:00|51756.9|51706.9|51751.7|51701.7|51761.6|51711.6|51746.6|51696.6|199
1716488400000|2024-05-23 18:20:00|51751.9|51701.9|51761.9|51681.9|51764.5|51711.2|51729.9|51679.9|168
1716488700000|2024-05-23 18:25:00|51762.5|51682.5|51756.7|51706.7|51766.7|51706.7|51736.7|51671.7|151
1716489000000|2024-05-23 18:30:00|51758.2|51708.2|51766.5|51716.5|51766.7|51716.7|51751.8|51701.8|222
1716489300000|2024-05-23 18:35:00|51768.7|51718.7|51766.4|51716.4|51768.7|51718.7|51755.2|51705.2|124
1716489600000|2024-05-23 18:40:00|51767.9|51717.9|51782.2|51702.2|51782.2|51721.6|51756.1|51692.9|248
1716489900000|2024-05-23 18:45:00|51782.5|51702.5|51778|51728|51789.9|51739.9|51762.6|51697.3|116
1716490200000|2024-05-23 18:50:00|51777.7|51727.7|51782.7|51732.7|51789.6|51739.6|51772.7|51722.7|90
1716490500000|2024-05-23 18:55:00|51783.9|51733.9|51783.1|51733.1|51797.7|51747.7|51782.8|51732.8|141
1716490800000|2024-05-23 19:00:00|51783.8|51733.8|51772.7|51722.7|51785.3|51735.3|51760.9|51710.9|179
1716491100000|2024-05-23 19:05:00|51773.1|51723.1|51781.7|51701.7|51788.2|51723.1|51773.1|51695.8|156
1716491400000|2024-05-23 19:10:00|51782.3|51702.3|51772.8|51692.8|51787|51707|51772|51692|153
1716491700000|2024-05-23 19:15:00|51772.3|51692.3|51767.9|51687.9|51778.4|51698.4|51767.1|51687.1|125
1716492000000|2024-05-23 19:20:00|51767.6|51687.6|51761.7|51681.7|51771|51691|51756.7|51676.7|168
1716492300000|2024-05-23 19:25:00|51762.2|51682.2|51762.5|51682.5|51766.9|51686.9|51760|51680|110
1716492600000|2024-05-23 19:30:00|51762.4|51682.4|51767.1|51687.1|51767.3|51687.3|51760.4|51680.4|112
1716492900000|2024-05-23 19:35:00|51765.2|51685.2|51747.1|51667.1|51767|51687|51747.1|51667.1|59
1716493200000|2024-05-23 19:40:00|51746.8|51666.8|51760.6|51680.6|51760.6|51680.6|51746.8|51666.8|41
1716493500000|2024-05-23 19:45:00|51758.9|51678.9|51765|51685|51768.1|51688.1|51756.7|51676.7|64
1716493800000|2024-05-23 19:50:00|51765.7|51685.7|51760.9|51680.9|51766.4|51686.4|51756.3|51676.3|49
1716494100000|2024-05-23 19:55:00|51760.8|51680.8|51741|51661|51760.9|51680.9|51735.8|51655.8|149
1716552600000|2024-05-24 12:10:00|51603|51523|51586.6|51506.6|51611.6|51531.6|51585.3|51505.3|204
1716552900000|2024-05-24 12:15:00|51586.4|51506.4|51556.6|51476.6|51586.7|51506.7|51543.4|51463.4|310
1716553200000|2024-05-24 12:20:00|51556.4|51476.4|51549.3|51469.3|51581.3|51501.3|51549|51469|294
1716553500000|2024-05-24 12:25:00|51549.5|51469.5|51548.7|51468.7|51562.3|51482.3|51529.2|51449.2|304
1716553800000|2024-05-24 12:30:00|51568.7|51488.7|51535|51485|51582.5|51519|51503.2|51453.2|567
1716554100000|2024-05-24 12:35:00|51534.3|51484.3|51509.2|51459.2|51534.3|51484.3|51490.2|51429.8|469
1716554400000|2024-05-24 12:40:00|51509.7|51459.7|51545.6|51495.6|51545.6|51495.6|51508.5|51458.5|194
1716554700000|2024-05-24 12:45:00|51547.1|51497.1|51585.6|51535.6|51605.3|51555.3|51540.7|51490.7|287
1716555000000|2024-05-24 12:50:00|51595.6|51515.6|51580.6|51530.6|51595.6|51537.2|51560.8|51510.8|257
1716555300000|2024-05-24 12:55:00|51585.4|51535.4|51615.5|51565.5|51624.3|51574.3|51575.3|51525.3|202
1716555600000|2024-05-24 13:00:00|51616|51566|51635.6|51585.6|51651.4|51600.9|51613.2|51563.2|333
1716555900000|2024-05-24 13:05:00|51634.7|51584.7|51680.1|51630.1|51684.9|51634.9|51631.2|51581.2|301
1716556200000|2024-05-24 13:10:00|51679.8|51629.8|51676.3|51626.3|51686.2|51636.2|51663.7|51600.4|304
1716556500000|2024-05-24 13:15:00|51676.1|51626.1|51686.5|51606.5|51711.2|51651.1|51673.1|51603.2|318
1716556800000|2024-05-24 13:20:00|51688.7|51608.7|51681.3|51631.3|51706.4|51656.4|51673.9|51608.7|259
1716557100000|2024-05-24 13:25:00|51681.6|51631.6|51651.2|51601.2|51686.5|51636.5|51641.6|51579.3|310
1716557400000|2024-05-24 13:30:00|51648.7|51598.7|51700.9|51650.9|51710.8|51660.8|51646.2|51581.2|320
1716557700000|2024-05-24 13:35:00|51700.8|51650.8|51720.6|51670.6|51739.8|51675.5|51670.8|51620.8|377
1716558000000|2024-05-24 13:40:00|51719.1|51669.1|51710.9|51660.9|51753.2|51690.2|51700.1|51650.1|357
1716558300000|2024-05-24 13:45:00|51711|51661|51717.4|51667.4|51745.6|51695.6|51706.4|51656.4|349
1716558600000|2024-05-24 13:50:00|51717.3|51667.3|51735.8|51685.8|51738.1|51688.1|51711|51661|375
1716558900000|2024-05-24 13:55:00|51735.4|51685.4|51761.7|51657.7|51771.5|51700.7|51724.2|51654.2|326
1716559200000|2024-05-24 14:00:00|51764|51660|51695.7|51645.7|51764|51682.5|51681|51624.6|524
1716559500000|2024-05-24 14:05:00|51692|51642|51605.2|51555.2|51699.1|51649.1|51604.7|51540.4|319
1716559800000|2024-05-24 14:10:00|51605.3|51555.3|51609.1|51559.1|51628.2|51578.2|51599.8|51534.7|336
1716560100000|2024-05-24 14:15:00|51608.8|51558.8|51604.5|51554.5|51624.3|51574.3|51592.8|51534.6|271
1716560400000|2024-05-24 14:20:00|51604.6|51554.6|51649|51599|51674.6|51611|51599.6|51549.6|289
1716560700000|2024-05-24 14:25:00|51649.4|51599.4|51649.4|51599.4|51700.1|51635.5|51642.5|51592.5|260
1716561000000|2024-05-24 14:30:00|51648|51598|51679.5|51629.5|51683.4|51633.4|51619.4|51569.4|299
1716561300000|2024-05-24 14:35:00|51680|51630|51706.3|51656.3|51718.9|51668.9|51680|51624.4|301
1716561600000|2024-05-24 14:40:00|51704.5|51654.5|51684.6|51634.6|51709.3|51659.3|51669.4|51619.4|242
1716561900000|2024-05-24 14:45:00|51689.6|51639.6|51700.2|51650.2|51701.7|51651.7|51687.9|51637.9|251
1716562200000|2024-05-24 14:50:00|51700.5|51650.5|51705|51655|51715.2|51665.2|51693.9|51643.9|193
1716562500000|2024-05-24 14:55:00|51704.7|51654.7|51696.1|51646.1|51723.6|51661|51654.4|51604.4|276
1716562800000|2024-05-24 15:00:00|51696.3|51646.3|51663.2|51613.2|51711.2|51661.2|51656.7|51606.7|294
1716563100000|2024-05-24 15:05:00|51662.6|51612.6|51680.6|51630.6|51700.7|51650.7|51661.7|51603.9|262
1716563400000|2024-05-24 15:10:00|51680.4|51630.4|51685.6|51635.6|51705.4|51655.4|51680.2|51630.2|149
1716563700000|2024-05-24 15:15:00|51681.4|51631.4|51685.6|51635.6|51695.6|51645.6|51675.6|51625.6|114
1716564000000|2024-05-24 15:20:00|51685.4|51635.4|51665.8|51615.8|51685.4|51635.4|51665.8|51615.8|113
1716564300000|2024-05-24 15:25:00|51667.3|51617.3|51665.9|51615.9|51689.6|51625.1|51662.6|51600.6|113
1716564600000|2024-05-24 15:30:00|51679|51599|51665.4|51615.4|51683.1|51618.6|51652|51585.9|166
1716564900000|2024-05-24 15:35:00|51665.5|51615.5|51675.8|51625.8|51687.5|51637.5|51665.5|51615.5|96
1716565200000|2024-05-24 15:40:00|51675.7|51625.7|51685.3|51635.3|51688.8|51638.8|51670.3|51620.3|108
1716565500000|2024-05-24 15:45:00|51685.5|51635.5|51680.8|51630.8|51694.8|51644.8|51679.4|51629.4|103
1716565800000|2024-05-24 15:50:00|51681.7|51631.7|51680.7|51630.7|51685.7|51635.7|51670.7|51620.7|108
1716566100000|2024-05-24 15:55:00|51680.5|51630.5|51685.6|51635.6|51685.9|51635.9|51671|51621|88
1716566400000|2024-05-24 16:00:00|51685.5|51635.5|51691.5|51641.5|51701.4|51651.4|51681|51631|178
1716566700000|2024-05-24 16:05:00|51691.7|51641.7|51696.1|51646.1|51699|51649|51690.9|51640.9|103
1716567000000|2024-05-24 16:10:00|51696.2|51646.2|51681.4|51631.4|51696.4|51646.4|51676.4|51626.4|104
1716567300000|2024-05-24 16:15:00|51676.4|51626.4|51681.4|51631.4|51681.4|51631.4|51673.8|51623.8|75
1716567600000|2024-05-24 16:20:00|51695|51615|51686.1|51636.1|51695|51638.9|51676.4|51611.4|92
1716567900000|2024-05-24 16:25:00|51681.4|51631.4|51677|51597|51681.5|51631.5|51651.4|51581.5|88
1716568200000|2024-05-24 16:30:00|51676.6|51596.6|51691.6|51611.6|51697.2|51617.2|51673.3|51593.3|108
1716568500000|2024-05-24 16:35:00|51693.7|51613.7|51666.6|51616.6|51701.3|51621.3|51661.7|51601.6|139
1716568800000|2024-05-24 16:40:00|51666.8|51616.8|51681.5|51631.5|51691.5|51641.5|51660.7|51610.7|148
1716569100000|2024-05-24 16:45:00|51680.2|51630.2|51685.4|51635.4|51686.2|51636.2|51676.2|51626.2|143
1716569400000|2024-05-24 16:50:00|51685|51635|51686.4|51636.4|51696.2|51641.3|51680.6|51616.2|87
1716569700000|2024-05-24 16:55:00|51686.2|51636.2|51706.1|51656.1|51713.2|51663.2|51686.2|51636.2|141
1716570000000|2024-05-24 17:00:00|51706.2|51656.2|51706.2|51656.2|51708.3|51658.3|51696|51646|53
1716570300000|2024-05-24 17:05:00|51706.1|51656.1|51740.8|51690.8|51741.4|51691.4|51701.3|51651.3|140
1716570600000|2024-05-24 17:10:00|51741|51691|51744.8|51694.8|51761.4|51701.3|51728.1|51678.1|132
1716570900000|2024-05-24 17:15:00|51744.9|51694.9|51726.6|51676.6|51756.4|51706.4|51723.6|51673.6|181
1716571200000|2024-05-24 17:20:00|51726.3|51676.3|51721.9|51671.9|51731.8|51681.8|51715.1|51665.1|110
1716571500000|2024-05-24 17:25:00|51719.9|51669.9|51712|51662|51721.9|51671.9|51711.4|51661.4|88
1716571800000|2024-05-24 17:30:00|51711.2|51661.2|51717.1|51667.1|51723.8|51673.8|51711.2|51661.2|123
1716572100000|2024-05-24 17:35:00|51716.6|51666.6|51706.6|51656.6|51716.7|51666.7|51704.8|51654.8|90
1716572400000|2024-05-24 17:40:00|51708.4|51658.4|51716.5|51666.5|51731.7|51674.3|51708.4|51646.6|130
1716572700000|2024-05-24 17:45:00|51716.7|51666.7|51711.2|51631.2|51726.7|51671.6|51701.2|51631.1|94
1716573000000|2024-05-24 17:50:00|51711.1|51631.1|51691.6|51641.6|51711.1|51653.2|51681|51619.9|111
1716573300000|2024-05-24 17:55:00|51691.9|51641.9|51715.9|51665.9|51719.9|51666|51690.8|51625.9|88
1716573600000|2024-05-24 18:00:00|51715.4|51665.4|51770.9|51690.9|51780.8|51712.4|51715.4|51650.8|192
1716573900000|2024-05-24 18:05:00|51770.7|51690.7|51771|51721|51796.3|51739.5|51745.4|51680.9|243
1716574200000|2024-05-24 18:10:00|51770.2|51720.2|51791.4|51741.4|51801.8|51751.8|51766|51711.1|206
1716574500000|2024-05-24 18:15:00|51792.1|51742.1|51796.5|51746.5|51818.7|51768.7|51781.4|51731.4|190
1716574800000|2024-05-24 18:20:00|51798.3|51748.3|51836.2|51786.2|51851.8|51801.8|51796.4|51746.4|255
1716575100000|2024-05-24 18:25:00|51837.5|51787.5|51847.5|51767.5|51856.2|51801.3|51816.3|51763.4|285
1716575400000|2024-05-24 18:30:00|51847.3|51767.3|51851.3|51801.3|51863.3|51805.5|51832|51765.6|197
1716575700000|2024-05-24 18:35:00|51853.4|51803.4|51921.5|51871.5|51931.4|51881.4|51851.3|51785|301
1716576000000|2024-05-24 18:40:00|51921.8|51871.8|51916.9|51836.9|51954.3|51892.1|51902.2|51834.4|325
1716576300000|2024-05-24 18:45:00|51916.2|51836.2|51894.9|51814.9|51916.2|51849.9|51891.6|51811.6|226
1716576600000|2024-05-24 18:50:00|51896.9|51816.9|51891.6|51841.6|51927.6|51863.1|51881.7|51816.3|168
1716576900000|2024-05-24 18:55:00|51891.3|51841.3|51911.9|51861.9|51911.9|51861.9|51879.2|51829.2|145
1716577200000|2024-05-24 19:00:00|51908.9|51858.9|51901.4|51851.4|51915.1|51862|51894.2|51835.1|216
1716577500000|2024-05-24 19:05:00|51901.2|51851.2|51916.3|51836.3|51921.1|51854.4|51900.1|51829.1|160
1716577800000|2024-05-24 19:10:00|51915.7|51835.7|51910|51830|51916.2|51836.2|51905.1|51825.1|134
1716578100000|2024-05-24 19:15:00|51909.8|51829.8|51894.8|51814.8|51910|51835.1|51880.6|51813.8|109
1716578400000|2024-05-24 19:20:00|51895.4|51815.4|51894.7|51814.7|51904.8|51838.5|51884.6|51810.5|153
1716578700000|2024-05-24 19:25:00|51894.4|51814.4|51894.7|51814.7|51899.7|51819.7|51892.7|51812.7|114
1716579000000|2024-05-24 19:30:00|51893.4|51813.4|51890.1|51810.1|51896|51816|51890.1|51810.1|153
1716579300000|2024-05-24 19:35:00|51890.6|51810.6|51875.1|51795.1|51895.1|51815.1|51873.9|51793.9|97
1716579600000|2024-05-24 19:40:00|51874.9|51794.9|51890.1|51810.1|51890.1|51823|51865|51790|90
1716579900000|2024-05-24 19:45:00|51888.8|51808.8|51890.3|51810.3|51893.6|51830.2|51880.2|51803.8|86
1716580200000|2024-05-24 19:50:00|51890.7|51810.7|51884|51804|51895.2|51830.2|51877.9|51804|71
1716580500000|2024-05-24 19:55:00|51880.4|51800.4|51875.4|51795.4|51889.1|51809.1|51870.4|51790.4|186
1716811800000|2024-05-27 12:10:00|51890.1|51786.1|51820.5|51740.5|51900.6|51796.9|51820|51740|325
1716812100000|2024-05-27 12:15:00|51819.5|51739.5|51808.6|51728.6|51838.9|51758.9|51792.8|51712.8|377
1716812400000|2024-05-27 12:20:00|51809.4|51729.4|51799.9|51719.9|51809.9|51729.9|51794.9|51714.9|279
1716812700000|2024-05-27 12:25:00|51800.1|51720.1|51784.9|51704.9|51815.9|51735.9|51780|51700|268
1716813000000|2024-05-27 12:30:00|51788.1|51708.1|51814.4|51764.4|51823.7|51766.7|51782.7|51702.7|249
1716813300000|2024-05-27 12:35:00|51814.2|51764.2|51814.6|51764.6|51846.9|51792.6|51791.9|51729.5|271
1716813600000|2024-05-27 12:40:00|51814.5|51764.5|51824.3|51774.3|51846.6|51781.1|51814.5|51754.3|171
1716813900000|2024-05-27 12:45:00|51824.9|51774.9|51794.2|51744.2|51843|51783.9|51774.1|51717.8|178
1716814200000|2024-05-27 12:50:00|51794.3|51744.3|51759.8|51709.8|51794.3|51744.3|51750|51700|145
1716814500000|2024-05-27 12:55:00|51759.6|51709.6|51764.7|51714.7|51770.5|51715.1|51754.9|51690|215
1716814800000|2024-05-27 13:00:00|51764.2|51714.2|51774.2|51724.2|51774.3|51724.3|51738.6|51678.7|161
1716815100000|2024-05-27 13:05:00|51774.3|51724.3|51787.7|51707.7|51801.6|51738.4|51767.2|51707|171
1716815400000|2024-05-27 13:10:00|51788|51708|51802.5|51752.5|51817.6|51760.4|51774|51704.5|188
1716815700000|2024-05-27 13:15:00|51803.2|51753.2|51809.5|51729.5|51819.9|51753.4|51784.4|51719.5|143
1716816000000|2024-05-27 13:20:00|51809.1|51729.1|51780.9|51730.9|51809.5|51754.1|51779.2|51713.5|160
1716816300000|2024-05-27 13:25:00|51780.4|51730.4|51754.1|51704.1|51789.6|51730.4|51744.3|51693.6|152
1716816600000|2024-05-27 13:30:00|51753.4|51703.4|51778.9|51728.9|51789.1|51739.1|51749.1|51689.1|218
1716816900000|2024-05-27 13:35:00|51779|51729|51804.5|51754.5|51809.4|51759.4|51769.2|51719.2|183
1716817200000|2024-05-27 13:40:00|51804.4|51754.4|51795|51745|51804.8|51754.8|51785|51735|121
1716817500000|2024-05-27 13:45:00|51792.9|51742.9|51773.9|51723.9|51792.9|51742.9|51765.1|51715.1|162
1716817800000|2024-05-27 13:50:00|51773.8|51723.8|51775.8|51725.8|51796.2|51740.3|51765.3|51715.3|185
1716818100000|2024-05-27 13:55:00|51775.7|51725.7|51830|51780|51830|51780|51775.3|51725.3|129
1716818400000|2024-05-27 14:00:00|51830.2|51780.2|51840.9|51790.9|51866.6|51810.5|51824.6|51774.6|283
1716818700000|2024-05-27 14:05:00|51841.7|51791.7|51895.4|51845.4|51930.3|51880.3|51837.9|51787.9|349
1716819000000|2024-05-27 14:10:00|51894.6|51844.6|51915.9|51865.9|51921.2|51865.9|51887.4|51835.7|211
1716819300000|2024-05-27 14:15:00|51917.3|51867.3|51940|51860|51947.3|51897.3|51917.3|51859.9|249
1716819600000|2024-05-27 14:20:00|51940.5|51860.5|51920.3|51870.3|51940.6|51875.3|51900.4|51850.4|158
1716819900000|2024-05-27 14:25:00|51920.1|51870.1|51944.7|51894.7|51959.9|51909.9|51915.9|51864.7|199
1716820200000|2024-05-27 14:30:00|51945|51895|52029.8|51949.8|52029.8|51959.9|51945|51895|293
1716820500000|2024-05-27 14:35:00|52032.3|51952.3|52011.9|51931.9|52039.2|51962.8|52007.6|51931.9|213
1716820800000|2024-05-27 14:40:00|52012.9|51932.9|51960.3|51910.3|52012.9|51949.8|51960.3|51900.1|236
1716821100000|2024-05-27 14:45:00|51964.9|51914.9|51961.1|51911.1|51991.9|51941.9|51955.7|51905.7|213
1716821400000|2024-05-27 14:50:00|51960.9|51910.9|51985.5|51905.5|51995.6|51935.4|51955.6|51905.5|169
1716821700000|2024-05-27 14:55:00|51986.2|51906.2|51960.2|51910.2|51986.2|51923.1|51954.8|51886.2|139
1716822000000|2024-05-27 15:00:00|51960.1|51910.1|51952.1|51902.1|51976.8|51915.8|51949.5|51889.8|171
1716822300000|2024-05-27 15:05:00|51952.2|51902.2|51957.9|51907.9|51959.9|51909.9|51926.6|51869.2|163
1716822600000|2024-05-27 15:10:00|51960|51910|51931.2|51881.2|51960.5|51910.5|51923.7|51860.4|131
1716822900000|2024-05-27 15:15:00|51931|51881|51915.5|51865.5|51935.4|51885.4|51910.3|51860.3|90
1716823200000|2024-05-27 15:20:00|51915.4|51865.4|51904|51854|51920.2|51870.2|51896.4|51846.4|141
1716823500000|2024-05-27 15:25:00|51904.3|51854.3|51931.9|51881.9|51945.7|51887.1|51904.3|51854.3|147
1716823800000|2024-05-27 15:30:00|51930.8|51880.8|51922.2|51872.2|51932.6|51882.6|51920.2|51870.2|134
1716824100000|2024-05-27 15:35:00|51921.8|51871.8|51915.8|51865.8|51921.8|51871.8|51915.7|51865.7|59
1716824400000|2024-05-27 15:40:00|51914|51864|51912.5|51862.5|51921|51871|51905.5|51855.5|99
1716824700000|2024-05-27 15:45:00|51915.9|51865.9|51930.4|51880.4|51932.3|51882.3|51915.9|51865.9|143
1716825000000|2024-05-27 15:50:00|51930.5|51880.5|51925.3|51875.3|51930.9|51880.9|51920.3|51870.3|66
1716825300000|2024-05-27 15:55:00|51925.4|51875.4|51920.3|51870.3|51935.8|51875.5|51910.4|51855.3|191
1716825600000|2024-05-27 16:00:00|51920.5|51870.5|51915|51865|51922.9|51872.9|51905.5|51855.5|116
1716825900000|2024-05-27 16:05:00|51914|51864|51914.6|51864.6|51917.3|51867.3|51909.9|51859.9|65
1716826200000|2024-05-27 16:10:00|51915.1|51865.1|51922.4|51872.4|51930.2|51873.3|51909.6|51846.3|72
1716826500000|2024-05-27 16:15:00|51922.2|51872.2|51904.1|51854.1|51924|51874|51899.1|51849.1|86
1716826800000|2024-05-27 16:20:00|51904.5|51854.5|51888.7|51838.7|51909.1|51859.1|51882.9|51832.9|88
1716827100000|2024-05-27 16:25:00|51891|51841|51883.9|51833.9|51898.2|51848.2|51883.9|51833.9|65
1716827400000|2024-05-27 16:30:00|51883.8|51833.8|51874.1|51824.1|51884|51834|51867.9|51817.9|86
1716827700000|2024-05-27 16:35:00|51874|51824|51864.5|51814.5|51874|51824|51864.3|51814.3|87
1716828000000|2024-05-27 16:40:00|51864.7|51814.7|51859.9|51809.9|51864.7|51814.7|51854.7|51804.7|34
1716828300000|2024-05-27 16:45:00|51860.1|51810.1|51865.3|51815.3|51868.8|51818.8|51855.1|51805.1|32
1716828600000|2024-05-27 16:50:00|51865.4|51815.4|51870|51820|51875.6|51825.6|51861.7|51811.7|116
1716828900000|2024-05-27 16:55:00|51869.4|51819.4|51850.2|51800.2|51870|51820|51850.1|51800.1|107
1716829200000|2024-05-27 17:00:00|51850.4|51800.4|51845.1|51795.1|51857.6|51807.6|51840.1|51790.1|127
1716829500000|2024-05-27 17:05:00|51845.2|51795.2|51849.7|51799.7|51850.2|51800.2|51839.8|51789.8|58
1716829800000|2024-05-27 17:10:00|51849.8|51799.8|51837.3|51787.3|51854.7|51804.7|51834.8|51784.8|60
1716830100000|2024-05-27 17:15:00|51837.4|51787.4|51849.7|51799.7|51852.2|51802.2|51837.3|51787.3|103
1716830400000|2024-05-27 17:20:00|51847.9|51797.9|51864.7|51814.7|51868.8|51818.8|51841.7|51791.7|156
1716830700000|2024-05-27 17:25:00|51864.8|51814.8|51884.7|51834.7|51894.6|51844.6|51861.6|51804.6|181
1716831000000|2024-05-27 17:30:00|51884.6|51834.6|51924.7|51874.7|51932.7|51882.7|51884.6|51834.6|115
1716831300000|2024-05-27 17:35:00|51924.6|51874.6|51934.6|51884.6|51939.6|51889.6|51909.8|51859.8|121
1716831600000|2024-05-27 17:40:00|51934.4|51884.4|51935|51885|51940|51890|51931.3|51881.3|89
1716831900000|2024-05-27 17:45:00|51935.3|51885.3|51921.6|51871.6|51939.9|51886.4|51910.2|51852.6|126
1716832200000|2024-05-27 17:50:00|51921.7|51871.7|51921.2|51871.2|51935.4|51875.5|51915|51854.8|77
1716832500000|2024-05-27 17:55:00|51921.6|51871.6|51910.1|51860.1|51925.1|51875.1|51909.8|51859.8|48
1716832800000|2024-05-27 18:00:00|51910.7|51860.7|51910.1|51860.1|51915.1|51865.1|51909.3|51859.3|57
1716833100000|2024-05-27 18:05:00|51910.3|51860.3|51908.2|51858.2|51914.1|51864.1|51907.9|51857.9|56
1716833400000|2024-05-27 18:10:00|51908.3|51858.3|51914.8|51864.8|51919.9|51869.9|51908.3|51858.3|63
1716833700000|2024-05-27 18:15:00|51915|51865|51915|51865|51916.6|51866.6|51914.9|51864.9|19
1716834000000|2024-05-27 18:20:00|51915.1|51865.1|51915.1|51865.1|51915.2|51865.2|51910.2|51860.2|20
1716834300000|2024-05-27 18:25:00|51915.2|51865.2|51918.9|51868.9|51920.3|51870.3|51910.2|51860.2|55
1716834600000|2024-05-27 18:30:00|51919.2|51869.2|51915.2|51865.2|51928.6|51878.6|51915.2|51865.2|78
1716834900000|2024-05-27 18:35:00|51913.6|51863.6|51921.6|51871.6|51930.4|51880.4|51911.6|51861.6|95
1716835200000|2024-05-27 18:40:00|51921.5|51871.5|51909.4|51859.4|51927.8|51871.8|51905.3|51845.3|98
1716835500000|2024-05-27 18:45:00|51909|51859|51913.8|51863.8|51915.1|51865.1|51908.8|51858.8|63
1716835800000|2024-05-27 18:50:00|51913.9|51863.9|51910.3|51860.3|51920.2|51870.2|51910.3|51860.3|74
1716836100000|2024-05-27 18:55:00|51910.4|51860.4|51910.5|51860.5|51910.5|51860.5|51907.7|51857.7|77
1716836400000|2024-05-27 19:00:00|51910.1|51860.1|51903.1|51853.1|51910.5|51860.5|51900.5|51850.5|73
1716836700000|2024-05-27 19:05:00|51903|51853|51898|51818|51915.6|51853|51897.4|51817.4|95
1716837000000|2024-05-27 19:10:00|51898.1|51818.1|51900.6|51820.6|51901.9|51821.9|51895.5|51815.5|157
1716837300000|2024-05-27 19:15:00|51900.5|51820.5|51907.8|51827.8|51910.6|51830.6|51900.5|51820.5|95
1716837600000|2024-05-27 19:20:00|51907.9|51827.9|51912.3|51832.3|51912.3|51832.3|51905.3|51825.3|116
1716837900000|2024-05-27 19:25:00|51913.1|51833.1|51912.1|51832.1|51914.8|51834.8|51909.6|51829.6|100
1716838200000|2024-05-27 19:30:00|51912.4|51832.4|51909.4|51829.4|51914.6|51834.6|51909.4|51829.4|72
1716838500000|2024-05-27 19:35:00|51909.6|51829.6|51909.9|51829.9|51910.4|51830.4|51908.4|51828.4|20
1716838800000|2024-05-27 19:40:00|51910.2|51830.2|51905|51825|51915|51835|51905|51825|101
1716839100000|2024-05-27 19:45:00|51905.1|51825.1|51900.2|51820.2|51910.3|51830.3|51900.1|51820.1|65
1716839400000|2024-05-27 19:50:00|51902.3|51822.3|51910.3|51830.3|51910.6|51830.6|51902.3|51822.3|35
1716839700000|2024-05-27 19:55:00|51912|51832|51910.7|51830.7|51920.3|51840.3|51905.4|51825.4|96
1716898200000|2024-05-28 12:10:00|51752.1|51672.1|51667.6|51578.4|51754.3|51674.3|51663.8|51577.5|398
1716898500000|2024-05-28 12:15:00|51667.1|51578.3|51669.6|51589.6|51671|51591|51633.6|51553.6|427
1716898800000|2024-05-28 12:20:00|51668.4|51588.4|51674.5|51594.5|51694|51614|51651.4|51571.4|357
1716899100000|2024-05-28 12:25:00|51672.8|51592.8|51668.4|51588.4|51673.5|51593.5|51656.3|51576.3|327
1716899400000|2024-05-28 12:30:00|51668.5|51588.5|51633.3|51583.3|51687.9|51623.1|51625.7|51558.1|449
1716899700000|2024-05-28 12:35:00|51633.5|51583.5|51617.7|51567.7|51641.8|51585.1|51610.5|51548.2|301
1716900000000|2024-05-28 12:40:00|51619.1|51569.1|51622.1|51572.1|51633.1|51572.7|51592.4|51527.4|276
1716900300000|2024-05-28 12:45:00|51622.2|51572.2|51576.9|51526.9|51627.1|51577.1|51576.9|51517.2|254
1716900600000|2024-05-28 12:50:00|51577.1|51527.1|51564.5|51514.5|51596.8|51543.3|51546.8|51481.9|312
1716900900000|2024-05-28 12:55:00|51564.8|51514.8|51616.8|51566.8|51636.8|51582.1|51562.2|51512.2|364
1716901200000|2024-05-28 13:00:00|51617.2|51567.2|51631.5|51581.5|51646.3|51586.7|51602.1|51536.6|324
1716901500000|2024-05-28 13:05:00|51626.3|51576.3|51607.1|51557.1|51647.1|51586.3|51606.3|51550.3|333
1716901800000|2024-05-28 13:10:00|51607.3|51557.3|51600.3|51550.3|51616.5|51566.5|51586.4|51536.4|162
1716902100000|2024-05-28 13:15:00|51601.4|51551.4|51601.6|51521.6|51621.4|51561.4|51581.5|51521|323
1716902400000|2024-05-28 13:20:00|51601.8|51521.8|51577|51497|51601.8|51537|51566.1|51497|292
1716902700000|2024-05-28 13:25:00|51576|51496|51558.7|51508.7|51582|51532|51546.7|51488.1|238
1716903000000|2024-05-28 13:30:00|51558.5|51508.5|51551.7|51471.7|51561.9|51511.7|51527.2|51465.4|279
1716903300000|2024-05-28 13:35:00|51551.9|51471.9|51560.2|51480.2|51576.5|51513.1|51532.4|51471.7|307
1716903600000|2024-05-28 13:40:00|51561.9|51481.9|51604.1|51524.1|51604.1|51536.3|51541.4|51475.3|214
1716903900000|2024-05-28 13:45:00|51602.8|51522.8|51606.4|51556.4|51616.1|51561.3|51580.5|51522.1|317
1716904200000|2024-05-28 13:50:00|51606.6|51556.6|51636.4|51586.4|51636.7|51586.4|51604.2|51554.2|221
1716904500000|2024-05-28 13:55:00|51635.7|51585.7|51647.5|51597.5|51666.2|51616.2|51634.1|51584.1|347
1716904800000|2024-05-28 14:00:00|51649.6|51599.6|51712.4|51662.4|51716.5|51666.5|51642.3|51592.3|475
1716905100000|2024-05-28 14:05:00|51712.8|51662.8|51687.5|51607.5|51721.8|51671.5|51672|51605.9|384
1716905400000|2024-05-28 14:10:00|51687.8|51607.8|51696.8|51646.8|51713.6|51657|51676.1|51607.5|295
1716905700000|2024-05-28 14:15:00|51697.4|51647.4|51722.1|51672.1|51749.3|51682.4|51696.8|51644.7|279
1716906000000|2024-05-28 14:20:00|51722.4|51672.4|51697.1|51647.1|51732.2|51682.2|51696.2|51630.5|229
1716906300000|2024-05-28 14:25:00|51697.9|51647.9|51712.7|51662.7|51713.5|51663.5|51691.3|51641.3|237
1716906600000|2024-05-28 14:30:00|51715.6|51665.6|51768|51718|51777.1|51727.1|51715.6|51665.6|225
1716906900000|2024-05-28 14:35:00|51772.6|51722.6|51812|51762|51826.9|51767|51771.5|51721.5|345
1716907200000|2024-05-28 14:40:00|51811.7|51761.7|51782|51732|51837.2|51773.9|51772.9|51712.6|277
1716907500000|2024-05-28 14:45:00|51782.5|51732.5|51745.3|51695.3|51797.5|51737.6|51742.8|51692.8|297
1716907800000|2024-05-28 14:50:00|51745.4|51695.4|51770.3|51720.3|51788.1|51727.6|51745.4|51687.3|167
1716908100000|2024-05-28 14:55:00|51769|51719|51777.3|51727.3|51778.6|51728.6|51762.8|51697.5|251
1716908400000|2024-05-28 15:00:00|51777.5|51727.5|51797.2|51747.2|51802.1|51752.1|51747.5|51687.3|294
1716908700000|2024-05-28 15:05:00|51797.4|51747.4|51772|51722|51802.1|51752.1|51752|51686.9|281
1716909000000|2024-05-28 15:10:00|51772.2|51722.2|51756.8|51706.8|51782.1|51732.1|51748.3|51698.3|196
1716909300000|2024-05-28 15:15:00|51756.9|51706.9|51736.8|51686.8|51757.5|51707.5|51735.8|51685.8|133
1716909600000|2024-05-28 15:20:00|51737|51687|51721.9|51671.9|51744.2|51694.2|51715|51665|127
1716909900000|2024-05-28 15:25:00|51722|51672|51707.1|51657.1|51723.1|51673.1|51702.1|51652.1|145
1716910200000|2024-05-28 15:30:00|51705.7|51655.7|51741.4|51691.4|51751.4|51701.4|51704.9|51654.9|252
1716910500000|2024-05-28 15:35:00|51740|51690|51736.6|51686.6|51766.8|51701|51731.5|51676.5|210
1716910800000|2024-05-28 15:40:00|51736.8|51686.8|51730.8|51680.8|51741.1|51691.1|51721.1|51671.1|122
1716911100000|2024-05-28 15:45:00|51731.3|51681.3|51723.3|51673.3|51736|51686|51720.9|51670.9|131
1716911400000|2024-05-28 15:50:00|51723.8|51673.8|51720.7|51670.7|51730.8|51680.8|51715.8|51665.8|95
1716911700000|2024-05-28 15:55:00|51720.9|51670.9|51715.7|51665.7|51725.6|51675.6|51710.8|51660.8|125
1716912000000|2024-05-28 16:00:00|51715.6|51665.6|51710.8|51660.8|51723.7|51673.7|51705.9|51655.9|186
1716912300000|2024-05-28 16:05:00|51711.4|51661.4|51710.6|51660.6|51720.6|51670.6|51700.7|51650.7|175
1716912600000|2024-05-28 16:10:00|51710.9|51660.9|51705.8|51655.8|51717.5|51667.5|51702.5|51652.5|99
1716912900000|2024-05-28 16:15:00|51707.1|51657.1|51725.5|51675.5|51730.2|51680.2|51707|51657|124
1716913200000|2024-05-28 16:20:00|51724.2|51674.2|51715.7|51665.7|51735.7|51685.7|51715.7|51665.7|171
1716913500000|2024-05-28 16:25:00|51716|51666|51715.5|51665.5|51718.4|51668.4|51700.9|51650.9|107
1716913800000|2024-05-28 16:30:00|51715.2|51665.2|51735.3|51655.3|51739|51670.5|51705.4|51650.3|115
1716914100000|2024-05-28 16:35:00|51735.4|51655.4|51720.1|51670.1|51735.5|51672.8|51710.4|51655.2|77
1716914400000|2024-05-28 16:40:00|51720.2|51670.2|51714.3|51664.3|51723.6|51673.6|51710.5|51660.5|129
1716914700000|2024-05-28 16:45:00|51713.9|51663.9|51715.4|51665.4|51715.5|51665.5|51710.3|51660.3|108
1716915000000|2024-05-28 16:50:00|51715.5|51665.5|51735.1|51685.1|51735.3|51685.3|51710.3|51660.3|103
1716915300000|2024-05-28 16:55:00|51735.2|51685.2|51740.6|51690.6|51755|51705|51729.9|51679.9|238
1716915600000|2024-05-28 17:00:00|51740.7|51690.7|51768.1|51688.1|51785.4|51710.9|51715.7|51650.7|401
1716915900000|2024-05-28 17:05:00|51767.6|51687.6|51740.8|51690.8|51769.8|51696.2|51729.2|51675.5|209
1716916200000|2024-05-28 17:10:00|51742.2|51692.2|51755.7|51705.7|51755.8|51705.8|51738.4|51688.4|145
1716916500000|2024-05-28 17:15:00|51755.8|51705.8|51745.9|51695.9|51775|51716.1|51744.9|51694.9|121
1716916800000|2024-05-28 17:20:00|51745.5|51695.5|51740.6|51690.6|51747.8|51697.8|51735.8|51685.8|185
1716917100000|2024-05-28 17:25:00|51741.2|51691.2|51730.8|51680.8|51745.7|51695.7|51725.8|51675.8|92
1716917400000|2024-05-28 17:30:00|51731|51681|51750.5|51700.5|51755.4|51705.4|51730.7|51680.7|158
1716917700000|2024-05-28 17:35:00|51750.6|51700.6|51783.1|51703.1|51785.3|51720.3|51750.6|51691.6|195
1716918000000|2024-05-28 17:40:00|51782.4|51702.4|51805.9|51725.9|51815.5|51737.7|51760.2|51695.4|260
1716918300000|2024-05-28 17:45:00|51805|51725|51816.4|51766.4|51831.1|51770.8|51796.2|51725|216
1716918600000|2024-05-28 17:50:00|51817.7|51767.7|51821.8|51771.8|51826.8|51776.8|51805.5|51755.5|226
1716918900000|2024-05-28 17:55:00|51822|51772|51817.1|51767.1|51834.5|51781.5|51808.2|51754.5|244
1716919200000|2024-05-28 18:00:00|51818.4|51768.4|51782.1|51732.1|51826.9|51776.9|51782.1|51732.1|213
1716919500000|2024-05-28 18:05:00|51782.3|51732.3|51771.8|51721.8|51787.1|51737.1|51771.8|51721.8|118
1716919800000|2024-05-28 18:10:00|51771.9|51721.9|51773.3|51723.3|51781.7|51731.7|51766.6|51716.6|108
1716920100000|2024-05-28 18:15:00|51775.1|51725.1|51775.8|51725.8|51780.5|51730.5|51760.6|51710.6|79
1716920400000|2024-05-28 18:20:00|51770.8|51720.8|51774.5|51724.5|51798.5|51733.3|51765.9|51710.8|140
1716920700000|2024-05-28 18:25:00|51774.2|51724.2|51780.5|51730.5|51787|51737|51770.9|51720.9|111
1716921000000|2024-05-28 18:30:00|51780.1|51730.1|51790.7|51740.7|51795.5|51745.5|51775.4|51725.4|168
1716921300000|2024-05-28 18:35:00|51791.1|51741.1|51795.5|51745.5|51795.9|51745.9|51774.2|51724.2|148
1716921600000|2024-05-28 18:40:00|51794.2|51744.2|51766|51716|51795.5|51745.5|51758.6|51700.5|120
1716921900000|2024-05-28 18:45:00|51765.9|51715.9|51770.6|51720.6|51780.7|51730.7|51765.7|51715.7|102
1716922200000|2024-05-28 18:50:00|51769.8|51719.8|51769.8|51719.8|51780.6|51730.6|51765.6|51715.6|109
1716922500000|2024-05-28 18:55:00|51769.6|51719.6|51770.4|51720.4|51770.5|51720.5|51758.9|51708.9|107
1716922800000|2024-05-28 19:00:00|51770.6|51720.6|51777.5|51727.5|51790.6|51727.5|51767.8|51705.3|136
1716923100000|2024-05-28 19:05:00|51777.9|51727.9|51785.6|51705.6|51792|51727.9|51775.5|51701.5|131
1716923400000|2024-05-28 19:10:00|51786|51706|51790.9|51710.9|51790.9|51710.9|51780.7|51700.7|204
1716923700000|2024-05-28 19:15:00|51790.7|51710.7|51791.5|51711.5|51805.6|51725.6|51785.8|51705.8|183
1716924000000|2024-05-28 19:20:00|51791.8|51711.8|51780.7|51700.7|51794.3|51714.3|51780.7|51700.7|166
1716924300000|2024-05-28 19:25:00|51778.7|51698.7|51771|51691|51778.7|51698.7|51770.8|51690.8|117
1716924600000|2024-05-28 19:30:00|51771.1|51691.1|51760.8|51680.8|51771.1|51691.1|51755.7|51675.7|138
1716924900000|2024-05-28 19:35:00|51760.9|51680.9|51755.7|51675.7|51763|51683|51755.6|51675.6|158
1716925200000|2024-05-28 19:40:00|51755.6|51675.6|51760.9|51680.9|51767.2|51687.2|51750.6|51670.6|211
1716925500000|2024-05-28 19:45:00|51760.7|51680.7|51766.1|51686.1|51767.5|51687.5|51755.7|51675.7|107
1716925800000|2024-05-28 19:50:00|51765.9|51685.9|51746.3|51666.3|51765.9|51685.9|51740.8|51660.8|178
1716926100000|2024-05-28 19:55:00|51746.9|51666.9|51725.8|51645.8|51746.9|51666.9|51725.8|51645.8|147
1716984600000|2024-05-29 12:10:00|51934.4|51854.4|51965.1|51885.1|51986.8|51906.8|51934.4|51854.4|318
1716984900000|2024-05-29 12:15:00|51963.3|51883.3|51967.1|51887.1|51969|51889|51931.5|51851.5|312
1716985200000|2024-05-29 12:20:00|51966.7|51886.7|51966.5|51886.5|52001.6|51921.6|51957.1|51877.1|463
1716985500000|2024-05-29 12:25:00|51964.9|51884.9|52000.5|51920.5|52002|51922|51953.1|51873.1|373
1716985800000|2024-05-29 12:30:00|52000.7|51920.7|51995.1|51915.1|52015.5|51965.5|51975.2|51911.1|422
1716986100000|2024-05-29 12:35:00|51994.8|51914.8|52012.5|51962.5|52035.8|51970.8|51974.3|51906.3|395
1716986400000|2024-05-29 12:40:00|52012.1|51962.1|51981.7|51931.7|52025.4|51970.8|51980.9|51930.9|305
1716986700000|2024-05-29 12:45:00|51981.8|51931.8|51992.2|51942.2|52028.1|51978.1|51981.8|51921.8|283
1716987000000|2024-05-29 12:50:00|51992.4|51942.4|51971.5|51921.5|52017.6|51948.1|51952.9|51902.9|244
1716987300000|2024-05-29 12:55:00|51970.9|51920.9|52026.8|51976.8|52043.1|51993.1|51962.9|51912.9|298
1716987600000|2024-05-29 13:00:00|52026.3|51976.3|52086.7|52036.7|52086.9|52036.9|52013.1|51948.3|395
1716987900000|2024-05-29 13:05:00|52086.5|52036.5|52068.3|52018.3|52099.8|52049.8|52051|52001|380
1716988200000|2024-05-29 13:10:00|52068.2|52018.2|52067.3|52017.3|52083.1|52033.1|52063|52013|210
1716988500000|2024-05-29 13:15:00|52066|52016|52117.4|52067.4|52117.4|52067.4|52062.3|52012.3|275
1716988800000|2024-05-29 13:20:00|52115.5|52065.5|52092.9|52042.9|52122.7|52072.7|52092.9|52042.9|252
1716989100000|2024-05-29 13:25:00|52093|52043|52123.5|52073.5|52143.9|52088.4|52093|52043|250
1716989400000|2024-05-29 13:30:00|52122.2|52072.2|52122.8|52072.8|52145.9|52093|52110|52060|282
1716989700000|2024-05-29 13:35:00|52123.4|52073.4|52094.2|52044.2|52129.2|52079.2|52088.3|52038.3|333
1716990000000|2024-05-29 13:40:00|52097.1|52047.1|52142.1|52092.1|52142.5|52092.2|52096.9|52046.9|224
1716990300000|2024-05-29 13:45:00|52141.9|52091.9|52141.3|52091.3|52161|52111|52135.9|52085.9|252
1716990600000|2024-05-29 13:50:00|52142.4|52092.4|52175.7|52125.7|52192.8|52129.1|52120.5|52070.5|272
1716990900000|2024-05-29 13:55:00|52173.3|52123.3|52160.6|52110.6|52189.1|52139.1|52151.4|52101.4|328
1716991200000|2024-05-29 14:00:00|52161.1|52111.1|52155.6|52105.6|52170.5|52120.5|52127.4|52077.4|431
1716991500000|2024-05-29 14:05:00|52158.2|52108.2|52137.1|52087.1|52160.3|52110.3|52121.2|52071.2|325
1716991800000|2024-05-29 14:10:00|52138.2|52088.2|52120.9|52070.9|52156.7|52099.7|52109.3|52059.3|267
1716992100000|2024-05-29 14:15:00|52120.8|52070.8|52122.3|52072.3|52128|52078|52109.8|52059.8|244
1716992400000|2024-05-29 14:20:00|52121.7|52071.7|52116.3|52066.3|52142.8|52092.8|52115.5|52065.5|176
1716992700000|2024-05-29 14:25:00|52116.5|52066.5|52120|52070|52121.6|52071.6|52095.9|52045.9|203
1716993000000|2024-05-29 14:30:00|52118|52068|52139.6|52089.6|52149.5|52099.5|52117.8|52067.8|194
1716993300000|2024-05-29 14:35:00|52139.2|52089.2|52110.4|52060.4|52139.2|52089.2|52095.2|52045.2|218
1716993600000|2024-05-29 14:40:00|52113.6|52063.6|52130.3|52080.3|52130.3|52080.3|52105.7|52055.7|177
1716993900000|2024-05-29 14:45:00|52130.4|52080.4|52100.4|52050.4|52130.4|52080.4|52100.2|52050.2|154
1716994200000|2024-05-29 14:50:00|52100.1|52050.1|52110.4|52060.4|52111.9|52061.9|52090.5|52040.5|204
1716994500000|2024-05-29 14:55:00|52110.7|52060.7|52129.3|52079.3|52139.2|52089.2|52110.4|52060.4|228
1716994800000|2024-05-29 15:00:00|52129|52079|52120.6|52070.6|52141.3|52087.5|52111.5|52061.3|231
1716995100000|2024-05-29 15:05:00|52121.3|52071.3|52139.3|52089.3|52144.4|52094.4|52119.2|52069.2|183
1716995400000|2024-05-29 15:10:00|52139.7|52089.7|52193.7|52143.7|52199.5|52149.5|52138|52079.3|273
1716995700000|2024-05-29 15:15:00|52194.5|52144.5|52248.1|52198.1|52254.5|52204.5|52188.6|52138.6|336
1716996000000|2024-05-29 15:20:00|52248.6|52198.6|52223.1|52173.1|52253.3|52203.3|52221.6|52171.6|263
1716996300000|2024-05-29 15:25:00|52223|52173|52212.5|52162.5|52235.3|52177.9|52201.3|52151.3|227
1716996600000|2024-05-29 15:30:00|52212.9|52162.9|52241.7|52191.7|52241.8|52191.8|52207.2|52157.2|224
1716996900000|2024-05-29 15:35:00|52241.9|52191.9|52207.1|52157.1|52246.6|52196.6|52207|52157|154
1716997200000|2024-05-29 15:40:00|52207.6|52157.6|52197.7|52147.7|52222.2|52172.2|52192.9|52142.9|162
1716997500000|2024-05-29 15:45:00|52197.9|52147.9|52198.4|52148.4|52205.3|52155.3|52192.9|52142.9|203
1716997800000|2024-05-29 15:50:00|52198.3|52148.3|52198.1|52148.1|52223.4|52173.4|52190.5|52140.5|176
1716998100000|2024-05-29 15:55:00|52198.4|52148.4|52214.1|52164.1|52224.2|52174.2|52197.6|52147.6|136
1716998400000|2024-05-29 16:00:00|52218.2|52168.2|52233.6|52183.6|52236.9|52186.9|52218.2|52168.2|200
1716998700000|2024-05-29 16:05:00|52233.7|52183.7|52234.6|52184.6|52255.4|52205.4|52228.5|52178.5|190
1716999000000|2024-05-29 16:10:00|52234.5|52184.5|52268.3|52218.3|52278.8|52228.8|52223.6|52173.6|121
1716999300000|2024-05-29 16:15:00|52268.1|52218.1|52258.2|52208.2|52273.2|52223.2|52258.2|52208.2|162
1716999600000|2024-05-29 16:20:00|52257.7|52207.7|52287.8|52207.8|52307.8|52227.8|52247.9|52197.9|236
1716999900000|2024-05-29 16:25:00|52287.9|52207.9|52298.1|52218.1|52303.1|52227.9|52267|52197.9|192
1717000200000|2024-05-29 16:30:00|52298.3|52218.3|52249.5|52199.5|52304.1|52244.2|52249.5|52188.1|203
1717000500000|2024-05-29 16:35:00|52249.4|52199.4|52249.8|52199.8|52260|52204.4|52240.2|52177.2|200
1717000800000|2024-05-29 16:40:00|52250.2|52200.2|52269.6|52219.6|52274.7|52224.7|52249.9|52199.9|90
1717001100000|2024-05-29 16:45:00|52267.9|52217.9|52250|52200|52269.5|52219.5|52250|52200|92
1717001400000|2024-05-29 16:50:00|52248.6|52198.6|52250.7|52200.7|52264.9|52214.9|52242.6|52192.6|160
1717001700000|2024-05-29 16:55:00|52250.6|52200.6|52250.7|52200.7|52265.6|52215.6|52244.6|52194.6|196
1717002000000|2024-05-29 17:00:00|52250.9|52200.9|52315.3|52235.3|52315.3|52246.2|52250.8|52200.8|286
1717002300000|2024-05-29 17:05:00|52315.2|52235.2|52315.7|52265.7|52325.8|52270.6|52284.6|52219|296
1717002600000|2024-05-29 17:10:00|52316.1|52266.1|52310.2|52260.2|52325.3|52268.6|52290.8|52225.8|196
1717002900000|2024-05-29 17:15:00|52310.3|52260.3|52300.3|52220.3|52330.3|52270.3|52289.2|52220.3|203
1717003200000|2024-05-29 17:20:00|52298.7|52218.7|52270.7|52190.7|52302.8|52236.6|52248.7|52189.5|252
1717003500000|2024-05-29 17:25:00|52268.8|52188.8|52250.5|52200.5|52274.6|52210.7|52236.8|52170.6|210
1717003800000|2024-05-29 17:30:00|52252.5|52202.5|52284.8|52204.8|52288.2|52225.4|52247.7|52185.5|225
1717004100000|2024-05-29 17:35:00|52285.4|52205.4|52259.5|52209.5|52287.4|52234.7|52254.5|52204.5|132
1717004400000|2024-05-29 17:40:00|52259.3|52209.3|52258.3|52208.3|52284.5|52234.5|52256.3|52206.3|161
1717004700000|2024-05-29 17:45:00|52258.6|52208.6|52261.8|52211.8|52282.3|52220.2|52254.6|52194.6|136
1717005000000|2024-05-29 17:50:00|52263.3|52213.3|52244.2|52194.2|52264.5|52214.5|52239.2|52174.5|163
1717005300000|2024-05-29 17:55:00|52245.7|52195.7|52259.5|52209.5|52270.2|52214.5|52239.2|52184.5|169
1717005600000|2024-05-29 18:00:00|52258.3|52208.3|52264.6|52184.6|52272.4|52217.4|52254.5|52184.6|138
1717005900000|2024-05-29 18:05:00|52264.4|52184.4|52249.6|52199.6|52264.5|52214.5|52246.1|52184.4|115
1717006200000|2024-05-29 18:10:00|52262.2|52182.2|52223.7|52173.7|52262.2|52195.9|52221.5|52156.5|98
1717006500000|2024-05-29 18:15:00|52224|52174|52222.1|52172.1|52239|52179.3|52218.8|52154.1|197
1717006800000|2024-05-29 18:20:00|52222.3|52172.3|52213.5|52163.5|52238.6|52173.4|52210|52143.4|178
1717007100000|2024-05-29 18:25:00|52213.6|52163.6|52203.7|52153.7|52228.5|52172.5|52203.4|52138.4|146
1717007400000|2024-05-29 18:30:00|52205|52155|52193.2|52143.2|52208.5|52158.5|52190.2|52140.2|124
1717007700000|2024-05-29 18:35:00|52192.7|52142.7|52213|52163|52213|52163|52183.1|52133.1|135
1717008000000|2024-05-29 18:40:00|52215|52165|52224|52174|52236.6|52175.9|52202.8|52143.9|221
1717008300000|2024-05-29 18:45:00|52226.2|52176.2|52243.2|52193.2|52263.3|52202.7|52226.2|52168.6|198
1717008600000|2024-05-29 18:50:00|52243.1|52193.1|52249.3|52199.3|52276.9|52224.8|52241.9|52187.9|136
1717008900000|2024-05-29 18:55:00|52248|52198|52243|52193|52259.2|52199.3|52235.9|52172.2|107
1717009200000|2024-05-29 19:00:00|52241.6|52191.6|52245.1|52195.1|52248.2|52198.2|52238.1|52188.1|139
1717009500000|2024-05-29 19:05:00|52243.4|52193.4|52253.6|52173.6|52258.7|52193.4|52242.8|52168.6|139
1717009800000|2024-05-29 19:10:00|52253.8|52173.8|52247.9|52167.9|52258.8|52178.8|52240.2|52160.2|136
1717010100000|2024-05-29 19:15:00|52248.4|52168.4|52252.7|52172.7|52253.3|52173.3|52233.4|52153.4|196
1717010400000|2024-05-29 19:20:00|52252.4|52172.4|52233.1|52153.1|52253.3|52173.3|52233.1|52153.1|198
1717010700000|2024-05-29 19:25:00|52231.8|52151.8|52232.7|52152.7|52236.1|52156.1|52225.8|52145.8|133
1717011000000|2024-05-29 19:30:00|52231.4|52151.4|52243.2|52163.2|52243.3|52163.3|52227.7|52147.7|138
1717011300000|2024-05-29 19:35:00|52243.3|52163.3|52238|52158|52244.8|52164.8|52235.6|52155.6|58
1717011600000|2024-05-29 19:40:00|52238.1|52158.1|52268.4|52188.4|52273.4|52193.4|52238|52158|136
1717011900000|2024-05-29 19:45:00|52270.9|52190.9|52288.2|52208.2|52288.3|52208.3|52263.4|52183.4|190
1717012200000|2024-05-29 19:50:00|52288|52208|52294.7|52214.7|52300.6|52220.6|52286.1|52206.1|167
1717012500000|2024-05-29 19:55:00|52298.3|52218.3|52292.9|52212.9|52303.3|52223.3|52286.4|52206.4|157
1717071000000|2024-05-30 12:10:00|52234.5|52154.5|52234.5|52154.5|52234.5|52154.5|52234.5|52154.5|1
1717157400000|2024-05-31 12:10:00|52233.6|52153.6|52254.9|52174.9|52271.5|52191.5|52225.8|52145.8|277
1717157700000|2024-05-31 12:15:00|52255.2|52175.2|52277.9|52197.9|52314.9|52234.9|52255.2|52175.2|457
1717158000000|2024-05-31 12:20:00|52279.4|52199.4|52294.5|52214.5|52294.5|52214.5|52249.8|52169.8|464
1717158300000|2024-05-31 12:25:00|52296.3|52216.3|52277.4|52174.1|52319.5|52239.5|52241.2|52157.5|419
1717158600000|2024-05-31 12:30:00|52275.1|52171.6|52200.1|52120.1|52289|52209|52165.9|52085.9|920
1717158900000|2024-05-31 12:35:00|52198.4|52118.4|52265.2|52185.2|52331.5|52251.5|52195.6|52115.6|721
1717159200000|2024-05-31 12:40:00|52265.4|52185.4|52155.5|52105.5|52270.1|52195.3|52150.4|52080.5|453
1717159500000|2024-05-31 12:45:00|52158|52108|52234.6|52184.6|52235.5|52185.5|52158|52090.4|449
1717159800000|2024-05-31 12:50:00|52234.4|52184.4|52350.7|52270.7|52352.3|52272.3|52225.2|52158.8|422
1717160100000|2024-05-31 12:55:00|52350.4|52270.4|52409.5|52329.5|52440.5|52375.5|52350.2|52270.2|475
1717160400000|2024-05-31 13:00:00|52410.6|52330.6|52489.8|52439.8|52517.1|52450.7|52400.4|52330.5|447
1717160700000|2024-05-31 13:05:00|52489.9|52439.9|52437.2|52357.2|52520.7|52450.9|52430.1|52356.9|454
1717161000000|2024-05-31 13:10:00|52432|52352|52490.8|52410.8|52492.5|52432|52428.9|52348.9|371
1717161300000|2024-05-31 13:15:00|52491.8|52411.8|52469.3|52389.3|52497.5|52436|52451.5|52386.5|340
1717161600000|2024-05-31 13:20:00|52469.5|52389.5|52457.4|52377.4|52496.4|52423|52449.3|52377.1|300
1717161900000|2024-05-31 13:25:00|52458.9|52378.9|52427.2|52377.2|52476.2|52412.3|52427|52357.9|287
1717162200000|2024-05-31 13:30:00|52427.4|52377.4|52471.3|52421.3|52501.6|52436.7|52424.8|52371.8|421
1717162500000|2024-05-31 13:35:00|52471.2|52421.2|52481.1|52401.1|52481.3|52421.3|52441.2|52376.4|274
1717162800000|2024-05-31 13:40:00|52476|52396|52490.9|52386.9|52493.1|52425.7|52455.8|52375.8|382
1717163100000|2024-05-31 13:45:00|52490.6|52386.6|52507.3|52427.3|52512.2|52442.2|52453.6|52383.8|469
1717163400000|2024-05-31 13:50:00|52507.2|52427.2|52547.8|52467.8|52572.3|52492.3|52497.5|52417.5|459
1717163700000|2024-05-31 13:55:00|52547.2|52467.2|52598.1|52518.1|52598.1|52519.5|52547.2|52467.2|512
1717164000000|2024-05-31 14:00:00|52598.8|52518.8|52593.6|52513.6|52633.7|52553.7|52557.5|52492.3|454
1717164300000|2024-05-31 14:05:00|52592|52512|52549.1|52469.1|52597|52530.4|52539.5|52466.6|519
1717164600000|2024-05-31 14:10:00|52548.9|52468.9|52524|52474|52555.2|52491.6|52514.1|52446.6|391
1717164900000|2024-05-31 14:15:00|52523.7|52473.7|52541.6|52461.6|52571.3|52506.3|52511.6|52437|490
1717165200000|2024-05-31 14:20:00|52541.5|52461.5|52589.6|52509.6|52594.5|52533.1|52517.1|52451.2|454
1717165500000|2024-05-31 14:25:00|52589.2|52509.2|52661.5|52581.5|52661.6|52581.6|52571.6|52496.8|488
1717165800000|2024-05-31 14:30:00|52662.1|52582.1|52644.2|52594.2|52676.9|52606.7|52642|52570.6|442
1717166100000|2024-05-31 14:35:00|52643.9|52593.9|52636.6|52556.6|52660.8|52596.5|52609.6|52540.5|450
1717166400000|2024-05-31 14:40:00|52631.5|52581.5|52692|52612|52699.9|52632.1|52631.5|52569.5|437
1717166700000|2024-05-31 14:45:00|52691.4|52611.4|52754.3|52674.3|52757.5|52687.1|52686.5|52606.5|538
1717167000000|2024-05-31 14:50:00|52754.9|52674.9|52763.2|52683.2|52787.8|52722.6|52737.5|52665.1|460
1717167300000|2024-05-31 14:55:00|52763.5|52683.5|52760.8|52680.8|52786.6|52718|52719.3|52652.9|421
1717167600000|2024-05-31 15:00:00|52747.7|52697.7|52684.9|52634.9|52778.8|52718.6|52669.7|52594|477
1717167900000|2024-05-31 15:05:00|52685.6|52635.6|52648|52598|52736.9|52675.5|52648|52585|404
1717168200000|2024-05-31 15:10:00|52647.7|52597.7|52627.3|52577.3|52664.1|52602.4|52615.5|52546.8|361
1717168500000|2024-05-31 15:15:00|52625.1|52575.1|52607.3|52557.3|52642.5|52586|52587|52520.3|406
1717168800000|2024-05-31 15:20:00|52607.1|52557.1|52606|52526|52641.9|52582.2|52587.4|52522.5|342
1717169100000|2024-05-31 15:25:00|52605.5|52525.5|52607.2|52557.2|52631.7|52562|52586.9|52520.7|324
1717169400000|2024-05-31 15:30:00|52606|52556|52587.8|52537.8|52637.5|52577.5|52580.3|52517.7|377
1717169700000|2024-05-31 15:35:00|52587.1|52537.1|52611.8|52531.8|52617.2|52546.6|52571.9|52502|386
1717170000000|2024-05-31 15:40:00|52611.7|52531.7|52587.3|52537.3|52616.8|52554.9|52582.3|52522.1|253
1717170300000|2024-05-31 15:45:00|52587.2|52537.2|52562|52512|52594.9|52537.2|52556.9|52496.9|298
1717170600000|2024-05-31 15:50:00|52562.7|52512.7|52582.2|52532.2|52592.2|52542|52561.9|52492.1|288
1717170900000|2024-05-31 15:55:00|52582.3|52532.3|52608.3|52558.3|52627.6|52565.9|52582.3|52526.2|269
1717171200000|2024-05-31 16:00:00|52608.1|52558.1|52605|52555|52630.8|52566.6|52588.3|52522.3|360
1717171500000|2024-05-31 16:05:00|52604.7|52554.7|52602.5|52552.5|52616.1|52557.7|52587.6|52536.1|225
1717171800000|2024-05-31 16:10:00|52603.1|52553.1|52542.9|52492.9|52615.8|52554.8|52536.1|52472.6|304
1717172100000|2024-05-31 16:15:00|52543.1|52493.1|52537|52487|52572.6|52507.1|52537|52472|273
1717172400000|2024-05-31 16:20:00|52536|52486|52561.3|52481.3|52591.4|52531.5|52536|52477.9|308
1717172700000|2024-05-31 16:25:00|52561.5|52481.5|52576.2|52526.2|52630.7|52567.1|52557.5|52481.4|325
1717173000000|2024-05-31 16:30:00|52577.3|52527.3|52592.5|52542.5|52607.9|52550.9|52556|52489.9|257
1717173300000|2024-05-31 16:35:00|52592|52542|52586.2|52506.2|52595.9|52545.9|52574.5|52506.2|271
1717173600000|2024-05-31 16:40:00|52572.2|52522.2|52586.3|52536.3|52601.2|52541.2|52569.9|52506.3|209
1717173900000|2024-05-31 16:45:00|52586.1|52536.1|52571.4|52491.4|52586.3|52536.1|52545.1|52479.2|290
1717174200000|2024-05-31 16:50:00|52571.7|52491.7|52548.4|52498.4|52577.1|52516.5|52548.4|52486.7|193
1717174500000|2024-05-31 16:55:00|52547.4|52497.4|52567|52517|52572.2|52522.2|52542.4|52477.3|194
1717174800000|2024-05-31 17:00:00|52567.2|52517.2|52577|52527|52589.3|52527.2|52552|52485.6|277
1717175100000|2024-05-31 17:05:00|52577.1|52527.1|52577.2|52527.2|52587.3|52537.3|52572.3|52522.3|156
1717175400000|2024-05-31 17:10:00|52577.3|52527.3|52582.2|52532.2|52586.9|52536.9|52557.1|52507.1|207
1717175700000|2024-05-31 17:15:00|52583.7|52533.7|52605.6|52555.6|52620.1|52559.4|52575.5|52525.5|241
1717176000000|2024-05-31 17:20:00|52605.8|52555.8|52587.1|52537.1|52619.2|52569.2|52581.8|52517|205
1717176300000|2024-05-31 17:25:00|52587.5|52537.5|52613.5|52533.5|52617.8|52556.9|52581.6|52520.3|203
1717176600000|2024-05-31 17:30:00|52614|52534|52628.2|52548.2|52632.8|52552.8|52614|52534|214
1717176900000|2024-05-31 17:35:00|52628.3|52548.3|52637.9|52587.9|52639.5|52589.5|52598.9|52530.7|204
1717177200000|2024-05-31 17:40:00|52638.2|52588.2|52661.7|52611.7|52661.7|52611.7|52627.4|52572.4|132
1717177500000|2024-05-31 17:45:00|52663.4|52613.4|52662.7|52612.7|52687.4|52632.5|52657.1|52604.1|209
1717177800000|2024-05-31 17:50:00|52664.2|52614.2|52672.8|52592.8|52682.8|52617.8|52648.4|52585.9|230
1717178100000|2024-05-31 17:55:00|52672.9|52592.9|52649|52569|52677.8|52612.7|52634.9|52567.7|242
1717178400000|2024-05-31 18:00:00|52649.4|52569.4|52637.6|52557.6|52657.5|52577.5|52632.6|52552.6|203
1717178700000|2024-05-31 18:05:00|52637.7|52557.7|52622.7|52572.7|52647.8|52580.5|52622.6|52557.6|168
1717179000000|2024-05-31 18:10:00|52622.8|52572.8|52641.6|52591.6|52650.4|52597.8|52622.7|52567.9|180
1717179300000|2024-05-31 18:15:00|52641.4|52591.4|52632.1|52582.1|52642.8|52592.8|52631.5|52581.5|140
1717179600000|2024-05-31 18:20:00|52632.2|52582.2|52617.8|52567.8|52646|52582.7|52617.8|52552.7|168
1717179900000|2024-05-31 18:25:00|52617.9|52567.9|52627.7|52577.7|52630.1|52580.1|52602.8|52537.7|177
1717180200000|2024-05-31 18:30:00|52628|52578|52652.3|52572.3|52652.9|52592|52622.8|52560.3|196
1717180500000|2024-05-31 18:35:00|52652|52572|52660.8|52610.8|52666.3|52616|52640.4|52571.5|172
1717180800000|2024-05-31 18:40:00|52659.3|52609.3|52676.5|52626.5|52698.8|52637.3|52658.3|52594.4|235
1717181100000|2024-05-31 18:45:00|52676.3|52626.3|52681.1|52631.1|52691.3|52636.2|52669.1|52602.7|218
1717181400000|2024-05-31 18:50:00|52680.6|52630.6|52685|52605|52691.1|52636|52662.7|52596.4|221
1717181700000|2024-05-31 18:55:00|52682.5|52602.5|52671.3|52621.3|52691|52631.2|52667.1|52601|153
1717182000000|2024-05-31 19:00:00|52671.7|52621.7|52711.4|52661.4|52732.7|52667.8|52671.2|52621.2|264
1717182300000|2024-05-31 19:05:00|52711.6|52661.6|52730.9|52650.9|52740.2|52661.6|52711.3|52641.3|121
1717182600000|2024-05-31 19:10:00|52731.2|52651.2|52731.1|52651.1|52741.2|52661.2|52726.3|52646.3|177
1717182900000|2024-05-31 19:15:00|52731.4|52651.4|52745.2|52665.2|52758.6|52678.6|52726|52646|249
1717183200000|2024-05-31 19:20:00|52745.3|52665.3|52749.9|52669.9|52755.1|52675.1|52744.6|52664.6|177
1717183500000|2024-05-31 19:25:00|52750|52670|52779.9|52699.9|52784.8|52704.8|52745.7|52665.7|88
1717183800000|2024-05-31 19:30:00|52779.7|52699.7|52770|52690|52780.4|52700.4|52764.8|52684.8|154
1717184100000|2024-05-31 19:35:00|52769.8|52689.8|52775.2|52695.2|52780.2|52700.2|52766.3|52686.3|139
1717184400000|2024-05-31 19:40:00|52775.1|52695.1|52750.3|52670.3|52775.1|52695.1|52745.2|52665.2|167
1717184700000|2024-05-31 19:45:00|52750.2|52670.2|52738.2|52658.2|52750.7|52670.7|52738.2|52658.2|278
1717185000000|2024-05-31 19:50:00|52739.9|52659.9|52710.7|52630.7|52741.3|52661.3|52703.9|52623.9|368
1717185300000|2024-05-31 19:55:00|52710.8|52630.8|52710.7|52630.7|52728.7|52648.7|52710.7|52630.7|303
1717416600000|2024-06-03 12:10:00|52773.9|52693.9|52863.6|52783.6|52874.3|52794.3|52772|52692|396
1717416900000|2024-06-03 12:15:00|52862|52782|52763.9|52683.9|52873.1|52793.1|52763.9|52683.9|457
1717417200000|2024-06-03 12:20:00|52763.7|52683.7|52720.2|52640.2|52765.3|52685.3|52700.7|52620.7|522
1717417500000|2024-06-03 12:25:00|52720|52640|52640.1|52560.1|52725.7|52645.7|52629.4|52549.4|461
1717417800000|2024-06-03 12:30:00|52639.8|52559.8|52634.9|52554.9|52677|52604.8|52623.8|52546.2|544
1717418100000|2024-06-03 12:35:00|52635.5|52555.5|52642.7|52562.7|52673.1|52608.2|52635.5|52555.5|424
1717418400000|2024-06-03 12:40:00|52642.2|52562.2|52706.5|52626.5|52711.4|52631.4|52606|52536.4|462
1717418700000|2024-06-03 12:45:00|52706|52626|52722.5|52642.5|52788.4|52721.5|52685.3|52616.7|433
1717419000000|2024-06-03 12:50:00|52724.4|52644.4|52632.9|52552.9|52735.7|52671.9|52632.3|52552.9|440
1717419300000|2024-06-03 12:55:00|52631.5|52551.5|52613.3|52563.3|52657.1|52583.5|52596.6|52529.1|482
1717419600000|2024-06-03 13:00:00|52612.6|52562.6|52642.7|52562.7|52664.3|52586.3|52589|52517.2|475
1717419900000|2024-06-03 13:05:00|52642.1|52562.1|52609.8|52529.8|52642.1|52574.2|52590|52510|477
1717420200000|2024-06-03 13:10:00|52609.5|52529.5|52617.7|52537.7|52641|52576.5|52582|52511.2|475
1717420500000|2024-06-03 13:15:00|52617.3|52537.3|52657|52577|52657.3|52587.1|52604.7|52524.7|519
1717420800000|2024-06-03 13:20:00|52657.2|52577.2|52771.9|52691.9|52781.5|52708.4|52653.9|52576.9|463
1717421100000|2024-06-03 13:25:00|52771.7|52691.7|52765.8|52715.8|52777.3|52717.4|52731.8|52661.2|360
1717421400000|2024-06-03 13:30:00|52766.8|52716.8|52762.4|52682.4|52792.6|52732.4|52737.8|52672.4|424
1717421700000|2024-06-03 13:35:00|52758.2|52678.2|52800.4|52720.4|52814.8|52751.7|52736|52668|401
1717422000000|2024-06-03 13:40:00|52800|52720|52779.1|52675.1|52817.3|52752.3|52746.2|52665.4|395
1717422300000|2024-06-03 13:45:00|52778.6|52674.6|52823.6|52743.6|52826.8|52762|52756.8|52671.3|436
1717422600000|2024-06-03 13:50:00|52822.3|52742.3|52772.5|52722.5|52861.9|52797.2|52769.6|52698.5|419
1717422900000|2024-06-03 13:55:00|52772|52722|52796.3|52692.3|52812.5|52736.9|52767.6|52690.8|369
1717423200000|2024-06-03 14:00:00|52798.6|52694.6|52669.3|52589.3|52798.6|52703.2|52587.6|52483.6|866
1717423500000|2024-06-03 14:05:00|52669.4|52589.4|52613|52533|52679.4|52604.5|52591.4|52517.3|654
1717423800000|2024-06-03 14:10:00|52613.1|52533.1|52536.1|52456.1|52630.8|52562.1|52505.9|52436.3|552
1717424100000|2024-06-03 14:15:00|52535.8|52455.8|52456.1|52376.1|52535.8|52461.3|52440.8|52370.8|564
1717424400000|2024-06-03 14:20:00|52455.6|52375.6|52451.9|52371.9|52510.3|52438.1|52426.8|52361.9|548
1717424700000|2024-06-03 14:25:00|52451.6|52371.6|52431.1|52351.1|52456.6|52385|52395.9|52326.1|545
1717425000000|2024-06-03 14:30:00|52430.1|52350.1|52419.9|52369.9|52433.9|52370.6|52392.9|52322.9|502
1717425300000|2024-06-03 14:35:00|52419.4|52369.4|52460.7|52380.7|52475.3|52410.3|52415.8|52343.1|446
1717425600000|2024-06-03 14:40:00|52461|52381|52421.2|52341.2|52471.4|52405.8|52406.2|52336.3|346
1717425900000|2024-06-03 14:45:00|52421.7|52341.7|52456.2|52376.2|52471|52407.1|52406.2|52337.4|366
1717426200000|2024-06-03 14:50:00|52456.4|52376.4|52531|52451|52553.8|52485.7|52445.5|52376.4|457
1717426500000|2024-06-03 14:55:00|52530.9|52450.9|52529.5|52449.5|52571|52507.1|52515.1|52445.1|318
1717426800000|2024-06-03 15:00:00|52526|52446|52476.8|52426.8|52526.3|52449.6|52465.8|52401.3|353
1717427100000|2024-06-03 15:05:00|52476.9|52426.9|52491.9|52441.9|52511.7|52446.4|52465.2|52401.2|263
1717427400000|2024-06-03 15:10:00|52491.8|52441.8|52451|52401|52506.4|52446.4|52446.6|52381.6|264
1717427700000|2024-06-03 15:15:00|52450.8|52400.8|52436.6|52386.6|52484.3|52421.9|52435.6|52375.7|264
1717428000000|2024-06-03 15:20:00|52435.4|52385.4|52452.7|52402.7|52470.3|52414.7|52428.4|52360.8|333
1717428300000|2024-06-03 15:25:00|52452.3|52402.3|52541.3|52461.3|52550.6|52490.5|52451.9|52387.3|247
1717428600000|2024-06-03 15:30:00|52541.2|52461.2|52566.6|52516.6|52584.6|52523.3|52530.4|52460.8|191
1717428900000|2024-06-03 15:35:00|52566.5|52516.5|52571.6|52521.6|52572.1|52521.6|52530.8|52469.6|221
1717429200000|2024-06-03 15:40:00|52571.5|52521.5|52555.7|52505.7|52586.4|52521.5|52553.2|52482.1|235
1717429500000|2024-06-03 15:45:00|52556.4|52506.4|52576.1|52526.1|52600.9|52535.5|52556.3|52491.3|186
1717429800000|2024-06-03 15:50:00|52576|52526|52554.2|52504.2|52592.9|52532.4|52548.8|52481.3|242
1717430100000|2024-06-03 15:55:00|52554.5|52504.5|52546.7|52496.7|52578.3|52513.9|52546.6|52481.7|202
1717430400000|2024-06-03 16:00:00|52546.5|52496.5|52546.7|52466.7|52566.8|52506.7|52531.7|52466.7|283
1717430700000|2024-06-03 16:05:00|52547.4|52467.4|52551.3|52471.3|52558.8|52491.4|52516.4|52450.4|257
1717431000000|2024-06-03 16:10:00|52551.1|52471.1|52541.2|52491.2|52556.5|52492.8|52516.6|52451.5|265
1717431300000|2024-06-03 16:15:00|52540.7|52490.7|52536.5|52486.5|52542.7|52490.7|52511.3|52441.8|231
1717431600000|2024-06-03 16:20:00|52535.4|52485.4|52526.7|52476.7|52556.8|52492.7|52526.6|52461.7|192
1717431900000|2024-06-03 16:25:00|52526.9|52476.9|52531.6|52481.6|52552.3|52492.8|52507.2|52441.9|243
1717432200000|2024-06-03 16:30:00|52532.2|52482.2|52551.8|52501.8|52566.8|52502.2|52531.8|52472|290
1717432500000|2024-06-03 16:35:00|52551.6|52501.6|52562.3|52512.3|52594.1|52530.8|52545.1|52481.8|268
1717432800000|2024-06-03 16:40:00|52562.4|52512.4|52552.3|52472.3|52574.2|52514.9|52530.4|52467|240
1717433100000|2024-06-03 16:45:00|52552.9|52472.9|52534|52484|52560.2|52501.4|52521.9|52456.9|215
1717433400000|2024-06-03 16:50:00|52534.2|52484.2|52546.2|52496.2|52565|52501.6|52525.3|52461.8|257
1717433700000|2024-06-03 16:55:00|52545.8|52495.8|52596.9|52516.9|52606.5|52538.4|52545.4|52495.4|345
1717434000000|2024-06-03 17:00:00|52597|52517|52606.8|52526.8|52625.3|52552.9|52571.2|52501.9|300
1717434300000|2024-06-03 17:05:00|52607.1|52527.1|52589.4|52509.4|52610.8|52541.6|52573.2|52506.8|251
1717434600000|2024-06-03 17:10:00|52589.3|52509.3|52588.1|52508.1|52597.8|52537.5|52576|52507|228
1717434900000|2024-06-03 17:15:00|52586.7|52506.7|52547.5|52497.5|52586.7|52523.2|52543|52478.2|172
1717435200000|2024-06-03 17:20:00|52546.8|52496.8|52497.2|52447.2|52552.9|52498.6|52495.5|52428.4|264
1717435500000|2024-06-03 17:25:00|52496.8|52446.8|52468.4|52388.4|52518.5|52453.9|52455.2|52388.4|260
1717435800000|2024-06-03 17:30:00|52468.7|52388.7|52424.9|52344.9|52470.7|52394.4|52407.7|52338.1|201
1717436100000|2024-06-03 17:35:00|52424.6|52344.6|52413|52363|52436.2|52365.2|52390.4|52318.6|231
1717436400000|2024-06-03 17:40:00|52414.7|52364.7|52423.7|52343.7|52423.9|52364.8|52391.1|52317.8|283
1717436700000|2024-06-03 17:45:00|52423.5|52343.5|52437.8|52357.8|52441|52375.4|52402.4|52329.7|258
1717437000000|2024-06-03 17:50:00|52437.6|52357.6|52409.5|52359.5|52452.8|52387.4|52409.5|52342.8|236
1717437300000|2024-06-03 17:55:00|52408.8|52358.8|52408.9|52328.9|52423|52362.9|52393|52328|312
1717437600000|2024-06-03 18:00:00|52394.6|52344.6|52406.1|52326.1|52413.6|52353.6|52388.4|52318.6|290
1717437900000|2024-06-03 18:05:00|52405.5|52325.5|52398.6|52348.6|52411.2|52348.7|52386.6|52318.8|227
1717438200000|2024-06-03 18:10:00|52400.1|52350.1|52430.8|52350.8|52430.8|52363.4|52398.7|52328.9|230
1717438500000|2024-06-03 18:15:00|52430.5|52350.5|52402.3|52352.3|52441|52374.3|52397.5|52333.8|290
1717438800000|2024-06-03 18:20:00|52403.9|52353.9|52398|52348|52415.1|52357.2|52392.1|52317.2|283
1717439100000|2024-06-03 18:25:00|52397.6|52347.6|52408.4|52328.4|52416.4|52352.2|52386.6|52320.8|255
1717439400000|2024-06-03 18:30:00|52408.2|52328.2|52370.4|52290.4|52408.3|52347.2|52350.8|52282.8|239
1717439700000|2024-06-03 18:35:00|52372.4|52292.4|52356.8|52306.8|52372.4|52307.2|52332.2|52266.6|206
1717440000000|2024-06-03 18:40:00|52358.5|52308.5|52416.1|52336.1|52416.1|52346.5|52352.6|52289.7|297
1717440300000|2024-06-03 18:45:00|52417.4|52337.4|52415.5|52335.5|52422.6|52360.6|52390.8|52325.8|275
1717440600000|2024-06-03 18:50:00|52415.4|52335.4|52417.7|52367.7|52435.4|52374.3|52404.6|52330.4|216
1717440900000|2024-06-03 18:55:00|52417.3|52367.3|52449.7|52369.7|52450.8|52387.5|52415.1|52343.8|303
1717441200000|2024-06-03 19:00:00|52436.1|52386.1|52435.1|52385.1|52450.4|52388.6|52413.6|52350|203
1717441500000|2024-06-03 19:05:00|52434.9|52384.9|52448.6|52368.6|52457.1|52385.1|52434.7|52365.2|264
1717441800000|2024-06-03 19:10:00|52448.1|52368.1|52469.5|52389.5|52483|52403|52447.9|52367.9|168
1717442100000|2024-06-03 19:15:00|52469.8|52389.8|52514.1|52434.1|52514.1|52434.1|52469.2|52389.2|227
1717442400000|2024-06-03 19:20:00|52513.2|52433.2|52514.8|52434.8|52514.8|52434.8|52499.5|52419.5|228
1717442700000|2024-06-03 19:25:00|52516.2|52436.2|52525.6|52445.6|52530.4|52450.4|52515|52435|140
1717443000000|2024-06-03 19:30:00|52525.8|52445.8|52523.2|52443.2|52536.2|52456.2|52520.9|52440.9|237
1717443300000|2024-06-03 19:35:00|52523.5|52443.5|52535.7|52455.7|52541.7|52461.7|52523.5|52443.5|195
1717443600000|2024-06-03 19:40:00|52535.5|52455.5|52530.9|52450.9|52539.9|52459.9|52530.9|52450.9|189
1717443900000|2024-06-03 19:45:00|52531.4|52451.4|52547.8|52467.8|52552.8|52472.8|52529.7|52449.7|149
1717444200000|2024-06-03 19:50:00|52547.3|52467.3|52555.8|52475.8|52565.1|52485.1|52547|52467|171
1717444500000|2024-06-03 19:55:00|52555.5|52475.5|52550.3|52470.3|52575.4|52495.4|52550.3|52470.3|211
1717503000000|2024-06-04 12:10:00|52933.2|52853.2|52900.7|52820.7|52955.7|52875.7|52900.6|52820.6|448
1717503300000|2024-06-04 12:15:00|52899.9|52819.9|52788.7|52708.7|52902.8|52822.8|52783.9|52703.9|598
1717503600000|2024-06-04 12:20:00|52788.8|52708.8|52819.7|52739.7|52845.5|52765.5|52771.8|52691.8|605
1717503900000|2024-06-04 12:25:00|52819.9|52739.9|52798.6|52718.6|52824.4|52744.4|52772.2|52692.2|539
1717504200000|2024-06-04 12:30:00|52800|52720|52784.2|52704.2|52848.5|52768.5|52773.8|52693.8|531
1717504500000|2024-06-04 12:35:00|52784|52704|52854.2|52774.2|52854.9|52774.9|52774.5|52694.5|471
1717504800000|2024-06-04 12:40:00|52854|52774|52859.2|52779.2|52869.4|52809.1|52813.8|52743.9|380
1717505100000|2024-06-04 12:45:00|52857.9|52777.9|52774.3|52694.3|52857.9|52794.1|52763.7|52689.5|381
1717505400000|2024-06-04 12:50:00|52774.5|52694.5|52793.9|52713.9|52810.3|52745.5|52744.1|52664.1|405
1717505700000|2024-06-04 12:55:00|52793.7|52713.7|52809.6|52729.6|52864.2|52795.5|52793.5|52713.5|457
1717506000000|2024-06-04 13:00:00|52809.9|52729.9|52840.7|52760.7|52840.7|52760.7|52734.5|52654.5|575
1717506300000|2024-06-04 13:05:00|52844.1|52764.1|52849.6|52769.6|52879.9|52819.9|52806.7|52730.4|492
1717506600000|2024-06-04 13:10:00|52850|52770|52866.2|52786.2|52895.2|52822.1|52820.4|52755.6|483
1717506900000|2024-06-04 13:15:00|52865.3|52785.3|52849.7|52769.7|52875.4|52810.7|52800.3|52735.2|400
1717507200000|2024-06-04 13:20:00|52849.4|52769.4|52836.1|52756.1|52860.4|52798.9|52797.2|52730|380
1717507500000|2024-06-04 13:25:00|52836.2|52756.2|52859.1|52809.1|52869.2|52809.5|52809.7|52738.4|451
1717507800000|2024-06-04 13:30:00|52859.2|52809.2|52860.3|52780.3|52894.4|52825|52825.2|52758.4|434
1717508100000|2024-06-04 13:35:00|52860.1|52780.1|52869.6|52819.6|52908.5|52844.9|52838.8|52761|368
1717508400000|2024-06-04 13:40:00|52870.1|52820.1|52841|52761|52898.6|52834.9|52819.7|52745.5|420
1717508700000|2024-06-04 13:45:00|52840.1|52760.1|52785|52705|52850.1|52770.1|52779.9|52699.9|433
1717509000000|2024-06-04 13:50:00|52784.3|52704.3|52743.7|52693.7|52784.3|52720|52688.9|52615|544
1717509300000|2024-06-04 13:55:00|52745.8|52695.8|52818|52715.7|52824.7|52744|52734.1|52656.7|477
1717509600000|2024-06-04 14:00:00|52819.2|52717.2|52782.4|52702.4|52819.2|52717.2|52685.9|52601.4|893
1717509900000|2024-06-04 14:05:00|52781.8|52701.8|52809.7|52729.7|52824.7|52759|52772.1|52699.1|764
1717510200000|2024-06-04 14:10:00|52813.4|52733.4|52838.8|52758.8|52888.2|52821.7|52754.5|52684.2|726
1717510500000|2024-06-04 14:15:00|52841.6|52761.6|52809.4|52729.4|52859|52784.1|52759.4|52688.3|639
1717510800000|2024-06-04 14:20:00|52809.6|52729.6|52829.1|52749.1|52863.9|52798.7|52784.1|52704.1|574
1717511100000|2024-06-04 14:25:00|52827.6|52747.6|52824.7|52744.7|52834.4|52774.7|52779.3|52709.7|505
1717511400000|2024-06-04 14:30:00|52826.1|52746.1|52864.8|52814.8|52889.3|52822|52799.4|52729.4|475
1717511700000|2024-06-04 14:35:00|52878.5|52798.5|52859.9|52779.9|52910.3|52837.7|52855|52778.4|437
1717512000000|2024-06-04 14:40:00|52855.6|52775.6|52864.3|52784.3|52870.2|52800.5|52824.5|52755.2|388
1717512300000|2024-06-04 14:45:00|52864.6|52784.6|52889.6|52809.6|52919.9|52856.3|52851.2|52784.6|414
1717512600000|2024-06-04 14:50:00|52888.3|52808.3|52876.5|52796.5|52900.8|52839.8|52854.2|52785.4|443
1717512900000|2024-06-04 14:55:00|52878|52798|52885.2|52835.2|52912.3|52845.3|52842.5|52775.5|444
1717513200000|2024-06-04 15:00:00|52898.4|52818.4|52907.4|52827.4|52930.4|52855.9|52885.4|52805.4|476
1717513500000|2024-06-04 15:05:00|52906.2|52826.2|52951|52901|52971|52906.1|52875.9|52806.3|440
1717513800000|2024-06-04 15:10:00|52949.1|52899.1|52971.6|52891.6|52994.7|52931.2|52949.1|52881|351
1717514100000|2024-06-04 15:15:00|52971.9|52891.9|52911.7|52831.7|52980.1|52916.4|52910.4|52830.4|389
1717514400000|2024-06-04 15:20:00|52911.9|52831.9|52885.8|52805.8|52915.5|52851.6|52865.1|52792.7|423
1717514700000|2024-06-04 15:25:00|52886|52806|52915.4|52835.4|52931.8|52866.2|52876.1|52806|379
1717515000000|2024-06-04 15:30:00|52915.5|52835.5|52940.5|52860.5|52948|52885.4|52894.6|52828.9|371
1717515300000|2024-06-04 15:35:00|52940.4|52860.4|52942.8|52892.8|52960.8|52897.5|52925.6|52856.1|306
1717515600000|2024-06-04 15:40:00|52943.3|52893.3|53010.5|52930.5|53012.6|52945.5|52940.9|52870.9|387
1717515900000|2024-06-04 15:45:00|53010|52930|53010.1|52930.1|53050.2|52984.6|52990.8|52925.4|350
1717516200000|2024-06-04 15:50:00|53009.6|52929.6|53020.8|52940.8|53025.7|52960.7|52992.7|52923.5|307
1717516500000|2024-06-04 15:55:00|53020.7|52940.7|53091.8|53011.8|53094.8|53014.8|52995.7|52929.3|283
1717516800000|2024-06-04 16:00:00|53091.7|53011.7|53095|53015|53127.5|53047.5|53065.3|52985.3|473
1717517100000|2024-06-04 16:05:00|53095.3|53015.3|53085.4|53005.4|53130.7|53050.7|53085.4|53005.4|388
1717517400000|2024-06-04 16:10:00|53084.9|53004.9|53039.5|52959.5|53089.9|53009.9|53034.5|52954.5|292
1717517700000|2024-06-04 16:15:00|53039.7|52959.7|53044|52964|53054.1|52974.1|53039.7|52959.7|280
1717518000000|2024-06-04 16:20:00|53042.7|52962.7|53050|52970|53058.8|52978.8|53021.7|52941.7|393
1717518300000|2024-06-04 16:25:00|53052.7|52972.7|53086.3|53006.3|53129.4|53049.4|53039.5|52966.6|358
1717518600000|2024-06-04 16:30:00|53086.5|53006.5|53101.6|53021.6|53131.3|53051.3|53085.7|53005.7|337
1717518900000|2024-06-04 16:35:00|53101.8|53021.8|53117.5|53037.5|53156.8|53076.8|53101|53021|371
1717519200000|2024-06-04 16:40:00|53115|53035|53072|52992|53116.7|53036.7|53062.9|52982.9|355
1717519500000|2024-06-04 16:45:00|53072.2|52992.2|53050.9|52970.9|53075.6|52995.6|53038.3|52958.3|376
1717519800000|2024-06-04 16:50:00|53050.7|52970.7|53060.9|52980.9|53072.7|52992.7|53048|52968|310
1717520100000|2024-06-04 16:55:00|53060.5|52980.5|53038.6|52958.6|53072.9|52992.9|53027.9|52947.9|315
1717520400000|2024-06-04 17:00:00|53039.8|52959.8|53047|52967|53066.7|52986.7|53027.5|52947.5|285
1717520700000|2024-06-04 17:05:00|53047.1|52967.1|53071.9|52991.9|53077|52997|53046.9|52966.9|229
1717521000000|2024-06-04 17:10:00|53070.6|52990.6|53099.5|53019.5|53102.5|53031.6|53064.3|52990.6|270
1717521300000|2024-06-04 17:15:00|53098.4|53018.4|53072.1|52992.1|53106.7|53026.7|53072.1|52992.1|191
1717521600000|2024-06-04 17:20:00|53070.6|52990.6|53047.8|52967.8|53072.4|52992.4|53039.7|52959.7|217
1717521900000|2024-06-04 17:25:00|53048|52968|53041.1|52961.1|53074|52994|53035.1|52955.1|285
1717522200000|2024-06-04 17:30:00|53041.6|52961.6|53042.1|52962.1|53052.1|52972.1|53030.1|52950.1|258
1717522500000|2024-06-04 17:35:00|53042.6|52962.6|53032.7|52952.7|53052.1|52972.1|53032.2|52952.2|253
1717522800000|2024-06-04 17:40:00|53033.1|52953.1|52997.2|52917.2|53037.2|52957.2|52977.3|52897.3|254
1717523100000|2024-06-04 17:45:00|52997.6|52917.6|52972.1|52892.1|53001.9|52921.9|52952.3|52872.3|274
1717523400000|2024-06-04 17:50:00|52972|52892|52981.9|52901.9|52996.9|52916.9|52952|52875.6|296
1717523700000|2024-06-04 17:55:00|52982.1|52902.1|53006.7|52926.7|53009.4|52944.9|52979.2|52899.2|171
1717524000000|2024-06-04 18:00:00|53007|52927|53015.7|52935.7|53026.9|52946.9|52996.2|52925.9|203
1717524300000|2024-06-04 18:05:00|53012.4|52932.4|53012.3|52962.3|53032.2|52962.3|53004.5|52932|141
1717524600000|2024-06-04 18:10:00|53012.7|52962.7|53092.6|53012.6|53092.6|53012.6|53012.7|52947.2|248
1717524900000|2024-06-04 18:15:00|53094.2|53014.2|53086.5|53006.5|53101.4|53021.4|53079.8|52999.8|277
1717525200000|2024-06-04 18:20:00|53082.3|53002.3|53078.5|52998.5|53087|53007|53062.1|52982.1|266
1717525500000|2024-06-04 18:25:00|53077.1|52997.1|53069.4|52989.4|53102|53022|53064.7|52984.7|246
1717525800000|2024-06-04 18:30:00|53071.1|52991.1|53091.6|53011.6|53101.9|53021.9|53067.1|52987.1|230
1717526100000|2024-06-04 18:35:00|53091.5|53011.5|53122.4|53042.4|53132|53064.5|53086.8|53006.8|222
1717526400000|2024-06-04 18:40:00|53122.6|53042.6|53121.1|53041.1|53152|53072|53111.5|53034.7|203
1717526700000|2024-06-04 18:45:00|53121|53041|53081.4|53001.4|53121.3|53041.3|53081.4|53001.4|169
1717527000000|2024-06-04 18:50:00|53081.6|53001.6|53106.9|53026.9|53107.2|53041.3|53066.4|52991.4|182
1717527300000|2024-06-04 18:55:00|53107.4|53027.4|53106.5|53026.5|53126.5|53046.5|53101.5|53021.5|243
1717527600000|2024-06-04 19:00:00|53106.3|53026.3|53106.6|53026.6|53111.7|53031.7|53091.6|53011.6|338
1717527900000|2024-06-04 19:05:00|53106.5|53026.5|53089.4|53009.4|53114.5|53034.5|53086.8|53006.8|275
1717528200000|2024-06-04 19:10:00|53089.3|53009.3|53082|53002|53099.8|53019.8|53077.9|52997.9|188
1717528500000|2024-06-04 19:15:00|53082.3|53002.3|53072|52992|53086.9|53006.9|53061.9|52981.9|198
1717528800000|2024-06-04 19:20:00|53071.8|52991.8|53064.7|52984.7|53072|52992|53057.1|52977.1|253
1717529100000|2024-06-04 19:25:00|53065.1|52985.1|53061.2|52981.2|53072|52992|53057.2|52977.2|209
1717529400000|2024-06-04 19:30:00|53061.3|52981.3|53065.7|52985.7|53073.5|52993.5|53061.2|52981.2|185
1717529700000|2024-06-04 19:35:00|53065.8|52985.8|53076|52996|53080.9|53000.9|53060.7|52980.7|133
1717530000000|2024-06-04 19:40:00|53075.9|52995.9|53055.7|52975.7|53076.3|52996.3|53054.5|52974.5|172
1717530300000|2024-06-04 19:45:00|53055.9|52975.9|53060.6|52980.6|53065.7|52985.7|53055.6|52975.6|195
1717530600000|2024-06-04 19:50:00|53060.7|52980.7|53055.9|52975.9|53060.7|52980.7|53050.9|52970.9|199
1717530900000|2024-06-04 19:55:00|53055.5|52975.5|53043.2|52963.2|53060.9|52980.9|53041.1|52961.1|209
1717589400000|2024-06-05 12:10:00|52852|52772|52870.4|52766.4|52887.2|52807.2|52822.9|52727|381
1717589700000|2024-06-05 12:15:00|52863.8|52759.8|52862|52782|52874.2|52794.2|52795.9|52706.5|600
1717590000000|2024-06-05 12:20:00|52862.4|52782.4|52891.3|52811.3|52901.5|52821.5|52848.5|52768.5|568
1717590300000|2024-06-05 12:25:00|52891.1|52811.1|52912.7|52832.7|52916.6|52836.6|52851.4|52771.4|463
1717590600000|2024-06-05 12:30:00|52910.4|52830.4|52906.2|52856.2|52933.9|52883.9|52881.2|52830.4|529
1717590900000|2024-06-05 12:35:00|52906|52856|52918.5|52868.5|52956.9|52906.9|52887.6|52837.6|432
1717591200000|2024-06-05 12:40:00|52918.9|52868.9|52903.4|52853.4|52938.2|52888.2|52900.7|52850.7|300
1717591500000|2024-06-05 12:45:00|52903.6|52853.6|52895.2|52845.2|52930.1|52880.1|52883.8|52833.8|330
1717591800000|2024-06-05 12:50:00|52896.4|52846.4|52929.5|52879.5|52934.3|52884.3|52864.3|52814.3|344
1717592100000|2024-06-05 12:55:00|52929.3|52879.3|52879|52829|52934.3|52884.3|52878.3|52828.3|417
1717592400000|2024-06-05 13:00:00|52879.6|52829.6|52934.7|52884.7|52964.4|52914.4|52879.2|52829.2|454
1717592700000|2024-06-05 13:05:00|52930.1|52880.1|52990.6|52940.6|52993.5|52943.5|52929.6|52872.9|394
1717593000000|2024-06-05 13:10:00|52992.1|52942.1|52965.5|52915.5|52997.6|52947.6|52965.5|52915.5|376
1717593300000|2024-06-05 13:15:00|52966|52916|52980.5|52930.5|53000.3|52950.3|52955.3|52905.3|314
1717593600000|2024-06-05 13:20:00|52980.3|52930.3|52962|52912|52986.3|52936.3|52955.1|52905.1|266
1717593900000|2024-06-05 13:25:00|52961.9|52911.9|52950.6|52900.6|52961.9|52911.9|52910.1|52860.1|349
1717594200000|2024-06-05 13:30:00|52950.1|52900.1|52911.1|52861.1|52960.6|52910.6|52907.3|52857.3|380
1717594500000|2024-06-05 13:35:00|52912.3|52862.3|52949.7|52899.7|52954.6|52904.6|52889.3|52839.3|313
1717594800000|2024-06-05 13:40:00|52951.6|52901.6|52987.2|52896.1|52989|52919.8|52940.2|52885.3|331
1717595100000|2024-06-05 13:45:00|52987|52891.4|52977.4|52927.4|53012.6|52962.6|52957.4|52866.1|523
1717595400000|2024-06-05 13:50:00|52977.6|52927.6|53001.9|52951.9|53009.1|52959.1|52964.2|52914.2|449
1717595700000|2024-06-05 13:55:00|53001.8|52951.8|52992.5|52893.6|53016.6|52966.6|52987.3|52893.6|475
1717596000000|2024-06-05 14:00:00|53062.2|52958.2|53036.6|52986.6|53112.2|53008.2|52965.4|52915.4|810
1717596300000|2024-06-05 14:05:00|53036.1|52986.1|53111.5|53061.5|53126.5|53076.5|53025.6|52975.6|528
1717596600000|2024-06-05 14:10:00|53111.4|53061.4|53176.3|53126.3|53186.3|53136.3|53109.9|53059.9|487
1717596900000|2024-06-05 14:15:00|53177.8|53127.8|53110.5|53060.5|53201.5|53151.5|53101.9|53051.9|480
1717597200000|2024-06-05 14:20:00|53111.9|53061.9|53035|52985|53111.9|53061.9|53013.4|52963.4|475
1717597500000|2024-06-05 14:25:00|53035.4|52985.4|53071.4|53021.4|53076.3|53026.3|53021.8|52971.8|379
1717597800000|2024-06-05 14:30:00|53071.6|53021.6|53001.8|52951.8|53076.3|53026.3|52981.9|52931.9|467
1717598100000|2024-06-05 14:35:00|53001.9|52951.9|52921.1|52871.1|53011.9|52961.9|52884.9|52834.9|537
1717598400000|2024-06-05 14:40:00|52921|52871|52987|52937|52987|52937|52919|52869|422
1717598700000|2024-06-05 14:45:00|52987.3|52937.3|53077.1|53027.1|53092.9|53042.9|52982.1|52932.1|468
1717599000000|2024-06-05 14:50:00|53077|53027|53060.4|53010.4|53091.7|53041.7|53031.1|52981.1|509
1717599300000|2024-06-05 14:55:00|53060.6|53010.6|53087.5|53037.5|53117.4|53067.4|53055.7|53005.7|410
1717599600000|2024-06-05 15:00:00|53084.6|53034.6|53018.8|52968.8|53084.6|53034.6|52998.3|52948.3|515
1717599900000|2024-06-05 15:05:00|53019.5|52969.5|53045.8|52995.8|53046.2|52996.2|53009.9|52959.9|419
1717600200000|2024-06-05 15:10:00|53045.6|52995.6|53026.3|52976.3|53045.7|52995.7|53022|52972|326
1717600500000|2024-06-05 15:15:00|53026.2|52976.2|53015.4|52965.4|53034.6|52984.6|52991|52941|372
1717600800000|2024-06-05 15:20:00|53015.3|52965.3|53026.3|52976.3|53036.3|52986.3|53001.3|52951.3|377
1717601100000|2024-06-05 15:25:00|53026.2|52976.2|53001.4|52951.4|53037.4|52987.4|52996.4|52946.4|302
1717601400000|2024-06-05 15:30:00|53001.5|52951.5|53016.2|52966.2|53022.3|52972.3|52996.4|52946.4|370
1717601700000|2024-06-05 15:35:00|53016|52966|52991.5|52941.5|53021.2|52971.2|52982.1|52932.1|291
1717602000000|2024-06-05 15:40:00|52991.7|52941.7|52975.7|52925.7|53001|52951|52962.1|52912.1|364
1717602300000|2024-06-05 15:45:00|52975.9|52925.9|53016.1|52966.1|53025.1|52975.1|52970.8|52920.8|395
1717602600000|2024-06-05 15:50:00|53016|52966|53031.5|52981.5|53031.5|52981.5|52992.9|52942.9|293
1717602900000|2024-06-05 15:55:00|53031.7|52981.7|52995.4|52945.4|53039|52989|52990.6|52940.6|308
1717603200000|2024-06-05 16:00:00|52995.3|52945.3|52995|52945|53001.7|52951.7|52969.5|52919.5|307
1717603500000|2024-06-05 16:05:00|52995.4|52945.4|53027.2|52977.2|53031.7|52981.7|52988.2|52938.2|244
1717603800000|2024-06-05 16:10:00|53027|52977|53055.9|53005.9|53064.7|53014.7|53022.2|52972.2|313
1717604100000|2024-06-05 16:15:00|53055.5|53005.5|53058.2|53008.2|53072.5|53022.5|53053|53003|293
1717604400000|2024-06-05 16:20:00|53058.3|53008.3|53062.1|53012.1|53077.1|53027.1|53047.5|52997.5|224
1717604700000|2024-06-05 16:25:00|53061.8|53011.8|53092.1|53042.1|53106.8|53056.8|53061.5|53011.5|222
1717605000000|2024-06-05 16:30:00|53092.3|53042.3|53072.2|53022.2|53096.3|53046.3|53062.2|53012.2|294
1717605300000|2024-06-05 16:35:00|53072|53022|53072.9|53022.9|53082.7|53032.7|53066.4|53016.4|292
1717605600000|2024-06-05 16:40:00|53073|53023|53078.7|53028.7|53089.6|53039.6|53072.3|53022.3|245
1717605900000|2024-06-05 16:45:00|53078.9|53028.9|53077.5|53027.5|53097.4|53047.4|53077.1|53027.1|281
1717606200000|2024-06-05 16:50:00|53078|53028|53070.3|53020.3|53088.8|53038.8|53067.6|53017.6|310
1717606500000|2024-06-05 16:55:00|53069.1|53019.1|53092.7|53012.7|53098.2|53032.6|53067.6|53007.8|304
1717606800000|2024-06-05 17:00:00|53093.3|53013.3|53107.6|53027.6|53112.6|53032.6|53087.9|53007.9|226
1717607100000|2024-06-05 17:05:00|53106.3|53026.3|53107.2|53027.2|53122.6|53057.6|53100.2|53023.7|160
1717607400000|2024-06-05 17:10:00|53105.9|53025.9|53102.2|53022.2|53117|53051.4|53090|53022.1|113
1717607700000|2024-06-05 17:15:00|53100.8|53020.8|53087.6|53007.6|53102.5|53032.4|53062.4|52997.4|149
1717608000000|2024-06-05 17:20:00|53088.1|53008.1|53111.9|53031.9|53146.9|53066.9|53087.3|53007.3|254
1717608300000|2024-06-05 17:25:00|53112|53032|53113.2|53033.2|53127.2|53047.2|53105.2|53025.2|243
1717608600000|2024-06-05 17:30:00|53112.9|53032.9|53107.4|53027.4|53116.2|53042.5|53086.2|53017.4|217
1717608900000|2024-06-05 17:35:00|53108.5|53028.5|53132.2|53052.2|53140.7|53073.7|53102.4|53027.3|158
1717609200000|2024-06-05 17:40:00|53131.9|53051.9|53122.1|53042.1|53142.3|53062.3|53120.4|53040.4|234
1717609500000|2024-06-05 17:45:00|53122.3|53042.3|53147|53067|53147|53067|53116.8|53042|196
1717609800000|2024-06-05 17:50:00|53147.3|53067.3|53151.8|53101.8|53174.3|53111.8|53142.2|53062.2|200
1717610100000|2024-06-05 17:55:00|53150.5|53100.5|53152.8|53072.8|53162|53100.8|53140.4|53066.4|268
1717610400000|2024-06-05 18:00:00|53152.2|53072.2|53152|53072|53158.3|53078.3|53147.1|53067.1|239
1717610700000|2024-06-05 18:05:00|53152.3|53072.3|53152.2|53072.2|53172.2|53092.2|53152|53072|217
1717611000000|2024-06-05 18:10:00|53153.5|53073.5|53187|53107|53196.9|53116.9|53153.5|53073.5|269
1717611300000|2024-06-05 18:15:00|53185.7|53105.7|53187|53107|53201.9|53121.9|53181.9|53101.9|198
1717611600000|2024-06-05 18:20:00|53187.7|53107.7|53192.4|53112.4|53198.4|53118.4|53172.5|53092.5|202
1717611900000|2024-06-05 18:25:00|53192.3|53112.3|53185|53105|53202.5|53122.5|53182.4|53102.4|195
1717612200000|2024-06-05 18:30:00|53185.3|53105.3|53197.3|53117.3|53207.6|53127.6|53182.6|53102.6|248
1717612500000|2024-06-05 18:35:00|53197.1|53117.1|53229.9|53149.9|53232.6|53152.6|53188.4|53108.4|216
1717612800000|2024-06-05 18:40:00|53232.4|53152.4|53202.6|53122.6|53237.4|53157.4|53202.6|53122.6|269
1717613100000|2024-06-05 18:45:00|53202.8|53122.8|53202.3|53122.3|53204|53124|53190.5|53110.5|162
1717613400000|2024-06-05 18:50:00|53200.4|53120.4|53187|53107|53202.4|53122.4|53187|53107|98
1717613700000|2024-06-05 18:55:00|53186.9|53106.9|53192.4|53112.4|53196.6|53116.6|53175.7|53095.7|214
1717614000000|2024-06-05 19:00:00|53192|53112|53176.4|53096.4|53192.5|53112.5|53166|53086|190
1717614300000|2024-06-05 19:05:00|53176.1|53096.1|53175.3|53095.3|53190.1|53110.1|53170.6|53090.6|128
1717614600000|2024-06-05 19:10:00|53175.6|53095.6|53179.5|53099.5|53182.9|53102.9|53170.1|53090.1|159
1717614900000|2024-06-05 19:15:00|53179.6|53099.6|53173.6|53093.6|53189.4|53109.4|53172|53092|170
1717615200000|2024-06-05 19:20:00|53173.5|53093.5|53158.8|53078.8|53180|53100|53158.3|53078.3|184
1717615500000|2024-06-05 19:25:00|53159.5|53079.5|53153.6|53073.6|53167.1|53087.1|53151|53071|185
1717615800000|2024-06-05 19:30:00|53154.1|53074.1|53163.8|53083.8|53173.1|53093.1|53153.7|53073.7|199
1717616100000|2024-06-05 19:35:00|53163.7|53083.7|53158.7|53078.7|53163.9|53083.9|53155.3|53075.3|192
1717616400000|2024-06-05 19:40:00|53158.8|53078.8|53158.6|53078.6|53165.3|53085.3|53154.5|53074.5|108
1717616700000|2024-06-05 19:45:00|53160.6|53080.6|53155.4|53075.4|53168.6|53088.6|53154.5|53074.5|196
1717617000000|2024-06-05 19:50:00|53155.3|53075.3|53153|53073|53155.3|53075.3|53143.6|53063.6|150
1717617300000|2024-06-05 19:55:00|53153.1|53073.1|53148.6|53068.6|53153.5|53073.5|53143.4|53063.4|153
1717675800000|2024-06-06 12:10:00|53249.6|53169.6|53183|53086.1|53259.1|53179.1|53173.1|53079.2|327
1717676100000|2024-06-06 12:15:00|53182.7|53085.8|53177|53097|53242.4|53162.4|53165.9|53085.3|533
1717676400000|2024-06-06 12:20:00|53177.5|53097.5|53223.1|53143.1|53250.7|53170.7|53177.5|53097.5|592
1717676700000|2024-06-06 12:25:00|53222.1|53142.1|53157.9|53077.9|53223.3|53143.3|53149.5|53069.5|400
1717677000000|2024-06-06 12:30:00|53154.8|53074.8|53209.4|53159.4|53219|53169|53113.8|53033.8|667
1717677300000|2024-06-06 12:35:00|53209.8|53159.8|53170.4|53120.4|53232.4|53166.9|53144.7|53094.7|610
1717677600000|2024-06-06 12:40:00|53166|53116|53169.7|53119.7|53231.9|53181.9|53165.6|53097.8|470
1717677900000|2024-06-06 12:45:00|53166|53116|53099.9|53049.9|53174.6|53124.6|53093.4|53036.1|494
1717678200000|2024-06-06 12:50:00|53100.2|53050.2|53094.7|53044.7|53109.8|53059.8|53045.3|52995.3|487
1717678500000|2024-06-06 12:55:00|53094.5|53044.5|53025.3|52975.3|53104.9|53054.9|53004|52954|398
1717678800000|2024-06-06 13:00:00|53026.5|52976.5|53000.1|52950.1|53049.9|52999.9|52990.2|52940.2|471
1717679100000|2024-06-06 13:05:00|53000|52950|53030.1|52980.1|53040.2|52985.2|52975.1|52925.1|428
1717679400000|2024-06-06 13:10:00|53030.3|52980.3|53045.3|52995.3|53070.2|53020.2|53015|52965|505
1717679700000|2024-06-06 13:15:00|53045.4|52995.4|53034.8|52984.8|53065.6|53015.6|53028.5|52978.5|339
1717680000000|2024-06-06 13:20:00|53036.3|52986.3|52989.8|52939.8|53044.6|52994.6|52988|52938|361
1717680300000|2024-06-06 13:25:00|52994.5|52944.5|52943.1|52893.1|52994.5|52944.5|52938.9|52888.9|431
1717680600000|2024-06-06 13:30:00|52943.8|52893.8|52892.9|52842.9|52943.8|52893.8|52866.2|52816.2|402
1717680900000|2024-06-06 13:35:00|52892.6|52842.6|52825.1|52775.1|52903.1|52853.1|52822.4|52772.4|461
1717681200000|2024-06-06 13:40:00|52823.8|52773.8|52882.9|52832.9|52882.9|52832.9|52806.9|52756.9|440
1717681500000|2024-06-06 13:45:00|52883.1|52833.1|52880.1|52830.1|52884.7|52834.7|52854.7|52804.7|355
1717681800000|2024-06-06 13:50:00|52879.8|52829.8|52909.6|52859.6|52914.4|52864.4|52859.8|52809.8|302
1717682100000|2024-06-06 13:55:00|52909.8|52859.8|52925.9|52875.9|52935.2|52885.2|52903|52853|303
1717682400000|2024-06-06 14:00:00|52925.6|52875.6|52909.9|52859.9|52944.9|52894.9|52894.6|52844.6|300
1717682700000|2024-06-06 14:05:00|52910|52860|52899.5|52849.5|52910.2|52860.2|52888.3|52838.3|300
1717683000000|2024-06-06 14:10:00|52899.3|52849.3|52898.7|52848.7|52909.2|52859.2|52889.5|52839.5|288
1717683300000|2024-06-06 14:15:00|52898|52848|52889.6|52839.6|52909.7|52859.7|52874.7|52824.7|272
1717683600000|2024-06-06 14:20:00|52890|52840|52913.3|52863.3|52914.8|52864.8|52884.6|52834.6|246
1717683900000|2024-06-06 14:25:00|52913.7|52863.7|52879.9|52829.9|52918.9|52868.9|52873.5|52823.5|342
1717684200000|2024-06-06 14:30:00|52879.5|52829.5|52779|52729|52884.9|52834.9|52779|52729|330
1717684500000|2024-06-06 14:35:00|52780.1|52730.1|52788.3|52738.3|52801|52751|52758.6|52708.6|380
1717684800000|2024-06-06 14:40:00|52788.4|52738.4|52818|52768|52836.4|52780.3|52783.3|52733.3|335
1717685100000|2024-06-06 14:45:00|52818.3|52768.3|52825.2|52775.2|52827.5|52777.5|52803.3|52753.3|292
1717685400000|2024-06-06 14:50:00|52824.7|52774.7|52809.8|52759.8|52844.9|52794.7|52800.2|52750.2|336
1717685700000|2024-06-06 14:55:00|52808.6|52758.6|52824.8|52774.8|52835.8|52785.8|52805.6|52755.6|224
1717686000000|2024-06-06 15:00:00|52825.3|52775.3|52819|52769|52834.1|52784.1|52804.3|52754.3|317
1717686300000|2024-06-06 15:05:00|52818.9|52768.9|52813.2|52763.2|52829.4|52779.4|52809|52759|244
1717686600000|2024-06-06 15:10:00|52812.7|52762.7|52813.9|52763.9|52814.8|52764.8|52784.1|52734.1|306
1717686900000|2024-06-06 15:15:00|52813.7|52763.7|52799|52749|52818.9|52768.9|52793.3|52743.3|193
1717687200000|2024-06-06 15:20:00|52798.9|52748.9|52753.5|52703.5|52799|52749|52752.4|52702.4|192
1717687500000|2024-06-06 15:25:00|52753.9|52703.9|52753.5|52703.5|52766.7|52716.7|52728.3|52678.3|300
1717687800000|2024-06-06 15:30:00|52753.3|52703.3|52747.5|52697.5|52776.5|52726.5|52747.5|52697.5|224
1717688100000|2024-06-06 15:35:00|52748|52698|52743.1|52693.1|52752.1|52702.1|52723.1|52673.1|299
1717688400000|2024-06-06 15:40:00|52742.8|52692.8|52741.7|52691.7|52742.8|52692.8|52723.5|52673.5|277
1717688700000|2024-06-06 15:45:00|52741.8|52691.8|52758.6|52708.6|52763.5|52713.5|52741.8|52691.8|264
1717689000000|2024-06-06 15:50:00|52758.4|52708.4|52758.2|52708.2|52763.6|52713.6|52743.6|52693.6|263
1717689300000|2024-06-06 15:55:00|52758.1|52708.1|52748.2|52698.2|52768.2|52718.2|52743.2|52693.2|231
1717689600000|2024-06-06 16:00:00|52748|52698|52780.3|52700.3|52783.4|52711.7|52731.1|52681.1|280
1717689900000|2024-06-06 16:05:00|52780|52700|52756.6|52676.6|52780|52700|52748.6|52668.6|221
1717690200000|2024-06-06 16:10:00|52756.8|52676.8|52749.1|52669.1|52764|52684|52734.9|52654.9|171
1717690500000|2024-06-06 16:15:00|52749.2|52669.2|52754.1|52674.1|52755.4|52675.4|52735.5|52655.5|213
1717690800000|2024-06-06 16:20:00|52751.3|52671.3|52734|52654|52753.3|52673.3|52729|52649|255
1717691100000|2024-06-06 16:25:00|52733.2|52653.2|52699|52649|52734.3|52654.3|52682.5|52615|279
1717691400000|2024-06-06 16:30:00|52699.4|52649.4|52714.5|52664.5|52714.5|52664.5|52695.3|52645.3|230
1717691700000|2024-06-06 16:35:00|52716.2|52666.2|52726.7|52676.7|52734.7|52684.7|52709.6|52659.6|264
1717692000000|2024-06-06 16:40:00|52724.5|52674.5|52723.9|52673.9|52727.2|52677.2|52709.3|52659.3|253
1717692300000|2024-06-06 16:45:00|52723.6|52673.6|52713.9|52663.9|52731.8|52681.8|52709|52659|212
1717692600000|2024-06-06 16:50:00|52713.7|52663.7|52719.4|52669.4|52729.7|52679.7|52710.3|52660.3|197
1717692900000|2024-06-06 16:55:00|52719|52669|52719.2|52669.2|52744.7|52681.8|52714.9|52664.7|142
1717693200000|2024-06-06 17:00:00|52719.3|52669.3|52709|52659|52723.9|52673.9|52708.5|52658.5|168
1717693500000|2024-06-06 17:05:00|52708.6|52658.6|52699.2|52649.2|52710.3|52660.3|52689.8|52639.8|162
1717693800000|2024-06-06 17:10:00|52698.9|52648.9|52699.1|52649.1|52699.1|52649.1|52684.3|52634.3|193
1717694100000|2024-06-06 17:15:00|52698.9|52648.9|52679.3|52629.3|52699.3|52649.3|52669.7|52619.7|136
1717694400000|2024-06-06 17:20:00|52679.6|52629.6|52648.4|52598.4|52689.3|52639.3|52648.4|52598.4|171
1717694700000|2024-06-06 17:25:00|52648.8|52598.8|52668.7|52618.7|52678.7|52628.7|52648.3|52598.3|179
1717695000000|2024-06-06 17:30:00|52667.8|52617.8|52644.1|52594.1|52668.7|52618.7|52639.1|52589.1|192
1717695300000|2024-06-06 17:35:00|52644.4|52594.4|52624.5|52574.5|52649.5|52599.5|52619.6|52569.6|170
1717695600000|2024-06-06 17:40:00|52624.2|52574.2|52614.9|52564.9|52624.8|52574.8|52614|52564|133
1717695900000|2024-06-06 17:45:00|52614.8|52564.8|52666.6|52616.6|52667.3|52617.3|52604.9|52554.9|191
1717696200000|2024-06-06 17:50:00|52666.4|52616.4|52654.5|52604.5|52674.5|52624.5|52653.4|52603.4|221
1717696500000|2024-06-06 17:55:00|52653|52603|52659.5|52609.5|52669.6|52619.6|52639.4|52589.4|197
1717696800000|2024-06-06 18:00:00|52660.8|52610.8|52689.7|52639.7|52694.2|52644.2|52660.8|52610.8|213
1717697100000|2024-06-06 18:05:00|52689.8|52639.8|52695.3|52645.3|52705.1|52655.1|52689.4|52639.4|287
1717697400000|2024-06-06 18:10:00|52696.8|52646.8|52690.3|52640.3|52705.1|52655.1|52685.3|52635.3|147
1717697700000|2024-06-06 18:15:00|52692.1|52642.1|52670.7|52620.7|52700.2|52650.2|52658.7|52608.7|250
1717698000000|2024-06-06 18:20:00|52671.1|52621.1|52674.8|52624.8|52675.7|52625.7|52666.9|52616.9|170
1717698300000|2024-06-06 18:25:00|52675|52625|52674.9|52624.9|52685.2|52635.2|52671.6|52621.6|109
1717698600000|2024-06-06 18:30:00|52675.2|52625.2|52669.4|52619.4|52679.9|52629.9|52669.4|52619.4|174
1717698900000|2024-06-06 18:35:00|52669.2|52619.2|52653.8|52603.8|52669.3|52619.3|52649|52599|173
1717699200000|2024-06-06 18:40:00|52653.2|52603.2|52642.8|52592.8|52653.8|52603.8|52640.6|52590.6|135
1717699500000|2024-06-06 18:45:00|52643.1|52593.1|52638.1|52588.1|52643.4|52593.4|52631.9|52581.9|108
1717699800000|2024-06-06 18:50:00|52636.7|52586.7|52622.9|52572.9|52638.1|52588.1|52615.2|52565.2|135
1717700100000|2024-06-06 18:55:00|52623.3|52573.3|52642.6|52592.6|52647.4|52597.4|52622.7|52572.7|151
1717700400000|2024-06-06 19:00:00|52642.9|52592.9|52660.1|52610.1|52663.3|52613.3|52638.2|52588.2|222
1717700700000|2024-06-06 19:05:00|52659.9|52609.9|52667.3|52587.3|52683.4|52613.4|52659.9|52583.8|194
1717701000000|2024-06-06 19:10:00|52667|52587|52669.6|52589.6|52673.9|52593.9|52659.2|52579.2|177
1717701300000|2024-06-06 19:15:00|52669.7|52589.7|52699.7|52619.7|52709.7|52629.7|52669.7|52589.7|167
1717701600000|2024-06-06 19:20:00|52700.9|52620.9|52722.8|52642.8|52724.6|52644.6|52689.8|52609.8|277
1717701900000|2024-06-06 19:25:00|52723.3|52643.3|52753.3|52673.3|52775.9|52695.9|52715.7|52635.7|590
1717702200000|2024-06-06 19:30:00|52753.2|52673.2|52770.2|52690.2|52819|52739|52752.2|52672.2|410
1717702500000|2024-06-06 19:35:00|52769|52689|52755.7|52675.7|52785.8|52705.8|52750.7|52670.7|421
1717702800000|2024-06-06 19:40:00|52755.5|52675.5|52735.4|52655.4|52755.5|52675.5|52713.4|52633.4|458
1717703100000|2024-06-06 19:45:00|52736.8|52656.8|52718.6|52638.6|52740.4|52660.4|52710.5|52630.5|288
1717703400000|2024-06-06 19:50:00|52718.4|52638.4|52715.7|52635.7|52735.7|52655.7|52713|52633|268
1717703700000|2024-06-06 19:55:00|52715.8|52635.8|52710.4|52630.4|52730.6|52650.6|52710.4|52630.4|217
1717762200000|2024-06-07 12:10:00|52676.7|52593|52670.3|52586.2|52699.8|52615.9|52666.8|52581.8|286
1717762500000|2024-06-07 12:15:00|52671.2|52587.1|52698|52613.8|52708.1|52624.4|52664.2|52580.1|337
1717762800000|2024-06-07 12:20:00|52700.1|52615.8|52695.4|52615.4|52706.9|52626.9|52676.7|52596.7|348
1717763100000|2024-06-07 12:25:00|52696.9|52616.9|52714.9|52610.9|52714.9|52631.4|52647.8|52543.8|451
1717763400000|2024-06-07 12:30:00|52706.3|52602.3|52992.6|52912.6|53015.8|52935.8|52700.3|52596.3|921
1717763700000|2024-06-07 12:35:00|52991.2|52911.2|52975.1|52895.1|53085.1|53005.1|52975.1|52895.1|787
1717764000000|2024-06-07 12:40:00|52977.6|52897.6|53105.3|53025.3|53129.1|53049.1|52970.4|52890.4|796
1717764300000|2024-06-07 12:45:00|53104.2|53024.2|53081.7|53001.7|53163.7|53083.7|53080.8|53000.8|788
1717764600000|2024-06-07 12:50:00|53085.6|53005.6|53160.1|53080.1|53160.5|53080.5|53057.3|52977.3|736
1717764900000|2024-06-07 12:55:00|53160.3|53080.3|53134|53054|53180.4|53100.4|53076.5|52996.5|682
1717765200000|2024-06-07 13:00:00|53134.5|53054.5|53118.7|53038.7|53170.3|53090.3|53115|53035|670
1717765500000|2024-06-07 13:05:00|53119.7|53039.7|53099.9|53019.9|53129.7|53049.7|53094.7|53014.7|635
1717765800000|2024-06-07 13:10:00|53104.5|53024.5|53089.8|53009.8|53116.8|53036.8|53069.4|52989.4|529
1717766100000|2024-06-07 13:15:00|53080.1|53000.1|52964.5|52884.5|53084.3|53004.3|52961.6|52881.6|574
1717766400000|2024-06-07 13:20:00|52964.1|52884.1|52983.7|52903.7|53030.1|52950.1|52961.8|52881.8|522
1717766700000|2024-06-07 13:25:00|52982.1|52902.1|52974.8|52894.8|52990.1|52910.1|52959.9|52879.9|506
1717767000000|2024-06-07 13:30:00|52975.2|52895.2|53000.7|52920.7|53033.2|52953.2|52975.2|52895.2|553
1717767300000|2024-06-07 13:35:00|53000.4|52920.4|52989.1|52909.1|53057.7|52977.7|52959.4|52879.4|546
1717767600000|2024-06-07 13:40:00|52989.5|52909.5|52986.3|52906.3|52995.2|52915.2|52934.8|52854.8|525
1717767900000|2024-06-07 13:45:00|52987|52907|53027.6|52947.6|53029.9|52949.9|52950.3|52870.3|558
1717768200000|2024-06-07 13:50:00|53028.6|52948.6|53032.4|52952.4|53040.5|52960.5|52978.7|52898.7|549
1717768500000|2024-06-07 13:55:00|53032.6|52952.6|53029|52949|53042.5|52962.5|52991.8|52911.8|487
1717768800000|2024-06-07 14:00:00|53028.3|52948.3|52991.2|52911.2|53044.1|52964.1|52987|52907|491
1717769100000|2024-06-07 14:05:00|52991.5|52911.5|52950.6|52870.6|53035.8|52955.8|52944.9|52864.9|529
1717769400000|2024-06-07 14:10:00|52950.8|52870.8|52974.6|52894.6|52980.7|52900.7|52946|52866|560
1717769700000|2024-06-07 14:15:00|52974.1|52894.1|52935.8|52855.8|53028.3|52948.3|52929.6|52849.6|575
1717770000000|2024-06-07 14:20:00|52936.1|52856.1|52929.3|52849.3|52975.4|52895.4|52915.6|52835.6|462
1717770300000|2024-06-07 14:25:00|52928.9|52848.9|52876.9|52796.9|52941.1|52861.1|52856.1|52776.1|456
1717770600000|2024-06-07 14:30:00|52874.3|52794.3|52912.2|52832.2|52918|52838|52849.2|52769.2|494
1717770900000|2024-06-07 14:35:00|52912.6|52832.6|52911|52831|52935.8|52855.8|52885.5|52805.5|471
1717771200000|2024-06-07 14:40:00|52905.8|52825.8|52935.7|52855.7|52940.9|52860.9|52886.8|52806.8|511
1717771500000|2024-06-07 14:45:00|52935.1|52855.1|52970|52890|52972.2|52892.2|52921.3|52841.3|563
1717771800000|2024-06-07 14:50:00|52969.7|52889.7|52976.3|52896.3|53000.6|52920.6|52965.7|52885.7|415
1717772100000|2024-06-07 14:55:00|52979.2|52899.2|52951.1|52871.1|53021.8|52941.8|52946.9|52866.9|539
1717772400000|2024-06-07 15:00:00|52953.6|52873.6|52992|52912|53005.6|52925.6|52952.4|52872.4|484
1717772700000|2024-06-07 15:05:00|52993.1|52913.1|52951.1|52871.1|52996.1|52916.1|52947|52867|441
1717773000000|2024-06-07 15:10:00|52950.9|52870.9|52900.3|52820.3|52959.2|52879.2|52890.5|52810.5|426
1717773300000|2024-06-07 15:15:00|52900.4|52820.4|52909.7|52829.7|52935.1|52855.1|52895.8|52815.8|344
1717773600000|2024-06-07 15:20:00|52909.6|52829.6|52917|52837|52945.5|52865.5|52905.1|52825.1|341
1717773900000|2024-06-07 15:25:00|52918.2|52838.2|52890.5|52810.5|52923.9|52843.9|52886.4|52806.4|353
1717774200000|2024-06-07 15:30:00|52890.8|52810.8|52894.4|52814.4|52925|52845|52890.8|52810.8|336
1717774500000|2024-06-07 15:35:00|52894.7|52814.7|52915.3|52835.3|52920.3|52840.3|52880.5|52800.5|351
1717774800000|2024-06-07 15:40:00|52915.7|52835.7|52944.2|52864.2|52945.7|52865.7|52915.4|52835.4|333
1717775100000|2024-06-07 15:45:00|52944.3|52864.3|52933.2|52853.2|52945.7|52865.7|52928.7|52848.7|268
1717775400000|2024-06-07 15:50:00|52933.6|52853.6|52951.6|52871.6|52955.4|52875.4|52933.4|52853.4|271
1717775700000|2024-06-07 15:55:00|52951.9|52871.9|52953.6|52873.6|52960.6|52880.6|52936.5|52856.5|275
1717776000000|2024-06-07 16:00:00|52953.9|52873.9|52941.9|52861.9|52962.7|52882.7|52940.6|52860.6|261
1717776300000|2024-06-07 16:05:00|52941.7|52861.7|52963.9|52883.9|52970.7|52890.7|52941.6|52861.6|311
1717776600000|2024-06-07 16:10:00|52963.7|52883.7|52970.7|52890.7|52970.8|52890.8|52957.2|52877.2|224
1717776900000|2024-06-07 16:15:00|52972.5|52892.5|53005|52925|53009.2|52929.2|52972.5|52892.5|264
1717777200000|2024-06-07 16:20:00|53004.1|52924.1|52995.6|52915.6|53020|52940|52995.6|52915.6|298
1717777500000|2024-06-07 16:25:00|52995.7|52915.7|53010.8|52930.8|53030.8|52950.8|52995.5|52915.5|359
1717777800000|2024-06-07 16:30:00|53010.5|52930.5|53032.8|52952.8|53038|52958|53005.9|52925.9|301
1717778100000|2024-06-07 16:35:00|53033.1|52953.1|53037.1|52957.1|53047.6|52967.6|53013.8|52933.8|353
1717778400000|2024-06-07 16:40:00|53036.8|52956.8|53036.9|52956.9|53044.7|52964.7|53029.4|52949.4|281
1717778700000|2024-06-07 16:45:00|53037.1|52957.1|53033.3|52953.3|53046.8|52966.8|53027.4|52947.4|331
1717779000000|2024-06-07 16:50:00|53035.3|52955.3|53019.9|52939.9|53039.9|52959.9|53019.9|52939.9|268
1717779300000|2024-06-07 16:55:00|53021.4|52941.4|52994.6|52914.6|53029.9|52949.9|52992.3|52912.3|269
1717779600000|2024-06-07 17:00:00|52993.3|52913.3|53009.3|52929.3|53024.6|52944.6|52992|52912|306
1717779900000|2024-06-07 17:05:00|53008.6|52928.6|53010.2|52930.2|53011.1|52931.1|52989.5|52909.5|281
1717780200000|2024-06-07 17:10:00|53010.3|52930.3|53007.9|52927.9|53015.1|52935.1|52999.9|52919.9|176
1717780500000|2024-06-07 17:15:00|53007.8|52927.8|53005.1|52925.1|53015.1|52935.1|53000.3|52920.3|222
1717780800000|2024-06-07 17:20:00|53003.1|52923.1|53025|52945|53030.1|52950.1|53000.5|52920.5|221
1717781100000|2024-06-07 17:25:00|53025.1|52945.1|52999.3|52919.3|53044.9|52964.9|52995.2|52915.2|261
1717781400000|2024-06-07 17:30:00|52999.6|52919.6|53030.2|52950.2|53037.9|52957.9|52999.6|52919.6|266
1717781700000|2024-06-07 17:35:00|53030.1|52950.1|53030|52950|53030.2|52962.8|53005.2|52935.2|199
1717782000000|2024-06-07 17:40:00|53029.7|52949.7|53075.2|52995.2|53085.5|53005.5|53029.4|52949.4|278
1717782300000|2024-06-07 17:45:00|53074|52994|53100.9|53020.9|53131|53051|53071.8|52991.8|360
1717782600000|2024-06-07 17:50:00|53101.6|53021.6|53129.8|53049.8|53129.8|53049.8|53094.3|53014.3|285
1717782900000|2024-06-07 17:55:00|53129.5|53049.5|53118.3|53038.3|53142.4|53062.4|53112|53032|254
1717783200000|2024-06-07 18:00:00|53118.5|53038.5|53134.5|53054.5|53159.4|53079.4|53116.6|53036.6|381
1717783500000|2024-06-07 18:05:00|53136|53056|53140.8|53060.8|53154.5|53074.5|53136|53056|312
1717783800000|2024-06-07 18:10:00|53141.4|53061.4|53149|53069|53154.3|53074.3|53136.4|53056.4|252
1717784100000|2024-06-07 18:15:00|53148.9|53068.9|53138.8|53058.8|53155.1|53075.1|53136.5|53056.5|262
1717784400000|2024-06-07 18:20:00|53138.7|53058.7|53143.8|53063.8|53148.8|53068.8|53111.6|53031.6|298
1717784700000|2024-06-07 18:25:00|53143.7|53063.7|53133.8|53053.8|53146.5|53066.5|53129.4|53049.4|260
1717785000000|2024-06-07 18:30:00|53134|53054|53149.8|53069.8|53153.6|53073.6|53126.6|53046.6|284
1717785300000|2024-06-07 18:35:00|53150|53070|53159.7|53079.7|53160.3|53080.3|53134.7|53054.7|198
1717785600000|2024-06-07 18:40:00|53159.9|53079.9|53149.5|53099.5|53181.7|53109.5|53144.6|53077.3|200
1717785900000|2024-06-07 18:45:00|53150.1|53100.1|53201.6|53121.6|53207.2|53127.2|53150.1|53100.1|224
1717786200000|2024-06-07 18:50:00|53201.9|53121.9|53205.9|53125.9|53230.7|53150.7|53196.2|53116.2|348
1717786500000|2024-06-07 18:55:00|53204.7|53124.7|53246.5|53166.5|53275.1|53195.1|53203.2|53123.2|483
1717786800000|2024-06-07 19:00:00|53247.3|53167.3|53303.9|53223.9|53308|53228|53239.8|53159.8|365
1717787100000|2024-06-07 19:05:00|53303.5|53223.5|53394.5|53314.5|53407.7|53327.7|53286.7|53206.7|456
1717787400000|2024-06-07 19:10:00|53394.6|53314.6|53484.1|53404.1|53491.8|53411.8|53330.7|53250.7|702
1717787700000|2024-06-07 19:15:00|53484|53404|53361.7|53281.7|53484|53404|53330.9|53250.9|717
1717788000000|2024-06-07 19:20:00|53363.7|53283.7|53388.5|53308.5|53403.6|53323.6|53334.1|53254.1|528
1717788300000|2024-06-07 19:25:00|53386.9|53306.9|53382.4|53302.4|53394.3|53314.3|53353.3|53273.3|446
1717788600000|2024-06-07 19:30:00|53383|53303|53378.8|53298.8|53388.9|53308.9|53344.3|53264.3|460
1717788900000|2024-06-07 19:35:00|53380|53300|53391.9|53311.9|53401.8|53321.8|53368.1|53288.1|345
1717789200000|2024-06-07 19:40:00|53392.3|53312.3|53432.7|53352.7|53470.6|53390.6|53391.6|53311.6|398
1717789500000|2024-06-07 19:45:00|53432.9|53352.9|53436.2|53356.2|53449.9|53369.9|53420.9|53340.9|366
1717789800000|2024-06-07 19:50:00|53436.3|53356.3|53440.1|53360.1|53479.7|53399.7|53431.7|53351.7|413
1717790100000|2024-06-07 19:55:00|53440|53360|53465.4|53385.4|53470.2|53390.2|53437.4|53357.4|448
1718021400000|2024-06-10 12:10:00|53412.8|53332.8|53428|53348|53452.4|53372.4|53374.8|53294.8|419
1718021700000|2024-06-10 12:15:00|53426.7|53346.7|53446|53366|53482|53402|53415.6|53335.6|477
1718022000000|2024-06-10 12:20:00|53446.1|53366.1|53451.3|53371.3|53458|53378|53375|53295|534
1718022300000|2024-06-10 12:25:00|53451.2|53371.2|53498.8|53418.8|53504.3|53424.3|53441.4|53361.4|484
1718022600000|2024-06-10 12:30:00|53499.5|53419.5|53572.1|53492.1|53580.5|53500.5|53497.8|53417.8|546
1718022900000|2024-06-10 12:35:00|53575.5|53495.5|53622.8|53542.8|53652|53572|53570.4|53490.4|591
1718023200000|2024-06-10 12:40:00|53620.7|53540.7|53666.9|53586.9|53681.4|53601.4|53613.3|53533.3|458
1718023500000|2024-06-10 12:45:00|53667.3|53587.3|53770.3|53690.3|53775|53695|53665.3|53585.3|549
1718023800000|2024-06-10 12:50:00|53769.9|53689.9|53775.3|53695.3|53878.6|53798.6|53765.6|53685.6|600
1718024100000|2024-06-10 12:55:00|53773.9|53693.9|53847|53767|53847|53767|53769.4|53689.4|466
1718024400000|2024-06-10 13:00:00|53845.3|53765.3|53820.3|53740.3|53862.1|53782.1|53812|53732|554
1718024700000|2024-06-10 13:05:00|53820.2|53740.2|53958.1|53878.1|53961.5|53881.5|53811.8|53731.8|680
1718025000000|2024-06-10 13:10:00|53956.8|53876.8|54033.2|53953.2|54044.4|53964.4|53905.3|53825.3|644
1718025300000|2024-06-10 13:15:00|54028.5|53948.5|54014.7|53934.7|54110.4|54030.4|53991.2|53911.2|660
1718025600000|2024-06-10 13:20:00|54014|53934|53990.8|53910.8|54015.3|53935.3|53965.9|53885.9|505
1718025900000|2024-06-10 13:25:00|53992|53912|54025.5|53945.5|54049.8|53969.8|53984.5|53904.5|490
1718026200000|2024-06-10 13:30:00|54025.7|53945.7|53977.9|53897.9|54054.7|53974.7|53972.2|53892.2|636
1718026500000|2024-06-10 13:35:00|53977.6|53897.6|53939|53859|53981.7|53901.7|53911.8|53831.8|614
1718026800000|2024-06-10 13:40:00|53938.8|53858.8|53938.4|53858.4|54029.6|53949.6|53926.4|53846.4|615
1718027100000|2024-06-10 13:45:00|53938.1|53858.1|53904.1|53824.1|53948.3|53868.3|53893.9|53813.9|532
1718027400000|2024-06-10 13:50:00|53902.8|53822.8|53903.7|53823.7|53964.2|53884.2|53899.2|53819.2|534
1718027700000|2024-06-10 13:55:00|53904.2|53824.2|53964.4|53884.4|53995.7|53915.7|53903.1|53823.1|518
1718028000000|2024-06-10 14:00:00|53967.1|53887.1|53952.9|53872.9|53972.5|53892.5|53913|53833|542
1718028300000|2024-06-10 14:05:00|53954.7|53874.7|53941.5|53861.5|53963.1|53883.1|53932.3|53852.3|440
1718028600000|2024-06-10 14:10:00|53941|53861|53937.8|53857.8|53959.6|53879.6|53929.8|53849.8|379
1718028900000|2024-06-10 14:15:00|53936.9|53856.9|53904|53824|53937.8|53857.8|53890.6|53810.6|341
1718029200000|2024-06-10 14:20:00|53903.9|53823.9|53886.1|53806.1|53927.6|53851.2|53879.8|53799.8|408
1718029500000|2024-06-10 14:25:00|53886.8|53806.8|53939.7|53859.7|53946.5|53866.5|53884.7|53804.7|409
1718029800000|2024-06-10 14:30:00|53939.6|53859.6|53906.7|53826.7|53945.1|53865.1|53906.7|53826.7|448
1718030100000|2024-06-10 14:35:00|53906.3|53826.3|53925.1|53845.1|53928.3|53848.3|53895.7|53815.7|432
1718030400000|2024-06-10 14:40:00|53925.4|53845.4|53921|53841|53945.9|53865.9|53912.6|53832.6|326
1718030700000|2024-06-10 14:45:00|53921.3|53841.3|53927.7|53847.7|53941.5|53861.5|53902.8|53822.8|355
1718031000000|2024-06-10 14:50:00|53927.9|53847.9|53889.7|53809.7|53941.2|53861.2|53850.1|53770.1|479
1718031300000|2024-06-10 14:55:00|53890.8|53810.8|53895.1|53815.1|53904.9|53824.9|53875.1|53795.1|428
1718031600000|2024-06-10 15:00:00|53894.1|53814.1|53832.4|53752.4|53895.1|53815.1|53812.5|53732.5|498
1718031900000|2024-06-10 15:05:00|53830.1|53750.1|53853.6|53773.6|53866.3|53786.3|53812.9|53732.9|405
1718032200000|2024-06-10 15:10:00|53856.3|53776.3|53796.2|53716.2|53874.1|53794.1|53795.8|53715.8|430
1718032500000|2024-06-10 15:15:00|53796.6|53716.6|53787.3|53707.3|53811.3|53731.3|53779.3|53699.3|352
1718032800000|2024-06-10 15:20:00|53787.2|53707.2|53806.6|53726.6|53812.4|53732.4|53774.1|53694.1|449
1718033100000|2024-06-10 15:25:00|53806.8|53726.8|53848.5|53768.5|53860.6|53780.6|53805.6|53725.6|402
1718033400000|2024-06-10 15:30:00|53848.2|53768.2|53867.3|53787.3|53881.6|53801.6|53835.2|53755.2|330
1718033700000|2024-06-10 15:35:00|53869.9|53789.9|53854|53774|53879.2|53799.2|53844|53764|358
1718034000000|2024-06-10 15:40:00|53854.3|53774.3|53824.4|53744.4|53857.3|53777.3|53804.4|53724.4|355
1718034300000|2024-06-10 15:45:00|53824.8|53744.8|53827.8|53747.8|53847.1|53767.1|53817.4|53737.4|288
1718034600000|2024-06-10 15:50:00|53833.6|53753.6|53856.1|53776.1|53859.3|53779.3|53827.2|53747.2|319
1718034900000|2024-06-10 15:55:00|53856.2|53776.2|53871.6|53791.6|53879.2|53799.2|53853|53773|311
1718035200000|2024-06-10 16:00:00|53871.2|53791.2|53864.9|53784.9|53907.6|53827.6|53862.8|53782.8|323
1718035500000|2024-06-10 16:05:00|53865.6|53785.6|53859.4|53779.4|53878.7|53798.7|53849.4|53769.4|278
1718035800000|2024-06-10 16:10:00|53859.6|53779.6|53837|53757|53862.7|53782.7|53821.9|53741.9|289
1718036100000|2024-06-10 16:15:00|53837.3|53757.3|53852.3|53772.3|53859.8|53779.8|53832.9|53752.9|278
1718036400000|2024-06-10 16:20:00|53852.7|53772.7|53863.1|53783.1|53865.2|53785.2|53850.2|53770.2|269
1718036700000|2024-06-10 16:25:00|53863.5|53783.5|53882.4|53802.4|53899.9|53819.9|53862.3|53782.3|274
1718037000000|2024-06-10 16:30:00|53882.2|53802.2|53864.9|53784.9|53894.7|53814.7|53864.8|53784.8|280
1718037300000|2024-06-10 16:35:00|53865.1|53785.1|53851.4|53771.4|53869.9|53789.9|53850.1|53770.1|232
1718037600000|2024-06-10 16:40:00|53851.6|53771.6|53849.7|53769.7|53866.7|53786.7|53845.6|53765.6|235
1718037900000|2024-06-10 16:45:00|53849.9|53769.9|53846.4|53766.4|53875|53795|53831.9|53751.9|233
1718038200000|2024-06-10 16:50:00|53846.3|53766.3|53860.9|53780.9|53861|53781|53835|53755|217
1718038500000|2024-06-10 16:55:00|53860.6|53780.6|53838.4|53758.4|53875.1|53795.1|53836.3|53756.3|256
1718038800000|2024-06-10 17:00:00|53839.7|53759.7|53805.5|53725.5|53841.9|53761.9|53798.4|53718.4|347
1718039100000|2024-06-10 17:05:00|53805.2|53725.2|53814.2|53734.2|53816.1|53736.1|53786.6|53706.6|283
1718039400000|2024-06-10 17:10:00|53814.8|53734.8|53824.9|53744.9|53847.2|53767.2|53798.4|53718.4|426
1718039700000|2024-06-10 17:15:00|53824.4|53744.4|53815.1|53735.1|53829.9|53749.9|53805.5|53725.5|304
1718040000000|2024-06-10 17:20:00|53814.8|53734.8|53856.9|53806.9|53856.9|53806.9|53783.9|53715.2|293
1718040300000|2024-06-10 17:25:00|53857.3|53807.3|53820.5|53770.5|53861.6|53811.6|53811.7|53761.7|319
1718040600000|2024-06-10 17:30:00|53827.9|53777.9|53805.1|53755.1|53845.2|53795.2|53800.1|53750.1|263
1718040900000|2024-06-10 17:35:00|53804.9|53754.9|53801.2|53751.2|53810.3|53760.3|53795.2|53745.2|247
1718041200000|2024-06-10 17:40:00|53801.1|53751.1|53839|53789|53839|53789|53792.9|53742.9|259
1718041500000|2024-06-10 17:45:00|53840.5|53790.5|53809.1|53759.1|53859|53809|53801.8|53751.8|310
1718041800000|2024-06-10 17:50:00|53810.7|53760.7|53812.8|53762.8|53820.8|53770.8|53799|53749|223
1718042100000|2024-06-10 17:55:00|53812.9|53762.9|53823.1|53773.1|53824.4|53774.4|53809.1|53759.1|272
1718042400000|2024-06-10 18:00:00|53823.5|53773.5|53869.3|53819.3|53870.7|53820.7|53823.5|53773.5|301
1718042700000|2024-06-10 18:05:00|53869.5|53819.5|53844.9|53794.9|53879.4|53829.4|53839.8|53789.8|298
1718043000000|2024-06-10 18:10:00|53845.2|53795.2|53849.8|53799.8|53863.7|53813.7|53840.1|53790.1|184
1718043300000|2024-06-10 18:15:00|53850|53800|53862|53812|53875.2|53825.2|53848.3|53798.3|277
1718043600000|2024-06-10 18:20:00|53864|53814|53920.8|53840.8|53934.4|53878.4|53864|53814|337
1718043900000|2024-06-10 18:25:00|53920.9|53840.9|53886.1|53806.1|53935.8|53855.8|53884|53804|367
1718044200000|2024-06-10 18:30:00|53887.5|53807.5|53884.3|53804.3|53901.4|53821.4|53881.1|53801.1|257
1718044500000|2024-06-10 18:35:00|53884.5|53804.5|53745.2|53665.2|53886|53806|53702.8|53622.8|370
1718044800000|2024-06-10 18:40:00|53745.4|53665.4|53724.8|53644.8|53768.8|53688.8|53682|53602|477
1718045100000|2024-06-10 18:45:00|53727.4|53647.4|53764.3|53684.3|53784.8|53704.8|53715.7|53635.7|345
1718045400000|2024-06-10 18:50:00|53764.5|53684.5|53749.7|53669.7|53784|53704|53745.5|53665.5|313
1718045700000|2024-06-10 18:55:00|53749.5|53669.5|53786.4|53706.4|53793|53713|53734.9|53654.9|316
1718046000000|2024-06-10 19:00:00|53786.8|53706.8|53745.1|53695.1|53786.8|53706.8|53728.7|53674.9|256
1718046300000|2024-06-10 19:05:00|53744.8|53694.8|53797.4|53717.4|53802.5|53722.5|53742.7|53677.9|264
1718046600000|2024-06-10 19:10:00|53797.2|53717.2|53779.6|53699.6|53827.8|53747.8|53775.7|53695.7|280
1718046900000|2024-06-10 19:15:00|53780.2|53700.2|53760.4|53680.4|53790.4|53710.4|53755.6|53675.6|219
1718047200000|2024-06-10 19:20:00|53760.5|53680.5|53726.8|53646.8|53760.5|53680.5|53723.1|53643.1|229
1718047500000|2024-06-10 19:25:00|53730.7|53650.7|53752.1|53672.1|53758.1|53678.1|53725.6|53645.6|268
1718047800000|2024-06-10 19:30:00|53752.3|53672.3|53775.5|53695.5|53780.4|53700.4|53752.3|53672.3|198
1718048100000|2024-06-10 19:35:00|53775.4|53695.4|53770.2|53690.2|53783.9|53703.9|53763.3|53683.3|149
1718048400000|2024-06-10 19:40:00|53769.6|53689.6|53775.6|53695.6|53780.3|53700.3|53769.6|53689.6|156
1718048700000|2024-06-10 19:45:00|53775.7|53695.7|53776.1|53696.1|53785.6|53705.6|53765.6|53685.6|179
1718049000000|2024-06-10 19:50:00|53776.2|53696.2|53780.5|53700.5|53785.1|53705.1|53770.6|53690.6|193
1718049300000|2024-06-10 19:55:00|53780.7|53700.7|53790.1|53710.1|53795.2|53715.2|53775.5|53695.5|254
1718107800000|2024-06-11 12:10:00|53734.1|53654.1|53716.8|53636.8|53751.4|53671.4|53709.6|53629.6|444
1718108100000|2024-06-11 12:15:00|53716.4|53636.4|53683|53603|53743|53663|53680.5|53600.5|522
1718108400000|2024-06-11 12:20:00|53685.1|53605.1|53770.7|53690.7|53775.3|53695.3|53685.1|53605.1|434
1718108700000|2024-06-11 12:25:00|53770.9|53690.9|53771.1|53691.1|53795.7|53715.7|53739|53659|435
1718109000000|2024-06-11 12:30:00|53770.8|53690.8|53802.2|53752.2|53808.2|53758.2|53730.4|53680.4|496
1718109300000|2024-06-11 12:35:00|53802.3|53752.3|53856.8|53806.8|53857.9|53807.9|53786.1|53736.1|460
1718109600000|2024-06-11 12:40:00|53856.5|53806.5|53754.8|53704.8|53861|53811|53731.9|53681.9|430
1718109900000|2024-06-11 12:45:00|53754.7|53704.7|53772.7|53722.7|53775.1|53725.1|53735.8|53685.8|377
1718110200000|2024-06-11 12:50:00|53772.8|53722.8|53742.3|53692.3|53787.9|53737.9|53707.2|53657.2|473
1718110500000|2024-06-11 12:55:00|53742|53692|53699.3|53649.3|53793.5|53743.5|53684.3|53634.3|524
1718110800000|2024-06-11 13:00:00|53697.9|53647.9|53735.8|53685.8|53759.2|53709.2|53696.1|53646.1|498
1718111100000|2024-06-11 13:05:00|53735.7|53685.7|53718.5|53668.5|53755.5|53705.5|53706.1|53656.1|455
1718111400000|2024-06-11 13:10:00|53718.9|53668.9|53648.5|53598.5|53728.6|53678.6|53626.5|53571|487
1718111700000|2024-06-11 13:15:00|53648.8|53598.8|53666.3|53616.3|53677.1|53627.1|53606.3|53556.3|520
1718112000000|2024-06-11 13:20:00|53666|53616|53685.5|53635.5|53686.4|53636.4|53656.2|53606.2|466
1718112300000|2024-06-11 13:25:00|53685.7|53635.7|53722.6|53672.6|53732.5|53682.5|53651.9|53601.9|332
1718112600000|2024-06-11 13:30:00|53722.8|53672.8|53757.1|53707.1|53759.7|53709.7|53714.6|53664.6|499
1718112900000|2024-06-11 13:35:00|53757.4|53707.4|53749|53699|53802.3|53752.3|53742.5|53692.5|455
1718113200000|2024-06-11 13:40:00|53748.9|53698.9|53750.5|53700.5|53765.6|53715.6|53737.7|53687.7|392
1718113500000|2024-06-11 13:45:00|53750.4|53700.4|53716.2|53666.2|53773.4|53722.7|53711.9|53661.9|464
1718113800000|2024-06-11 13:50:00|53716.3|53666.3|53727|53677|53733.3|53683.3|53682.4|53632.4|454
1718114100000|2024-06-11 13:55:00|53727.1|53677.1|53723.4|53673.4|53763.1|53713.1|53723|53673|403
1718114400000|2024-06-11 14:00:00|53724.5|53674.5|53697|53647|53736.2|53686.2|53678|53628|461
1718114700000|2024-06-11 14:05:00|53695.6|53645.6|53626.2|53576.2|53695.6|53645.6|53602.5|53552.5|515
1718115000000|2024-06-11 14:10:00|53626.9|53576.9|53605.6|53555.6|53634|53584|53573.6|53523.6|571
1718115300000|2024-06-11 14:15:00|53605.5|53555.5|53588.6|53538.6|53617|53567|53577.8|53527.8|453
1718115600000|2024-06-11 14:20:00|53588.8|53538.8|53563.4|53513.4|53602.6|53552.6|53553.3|53503.3|407
1718115900000|2024-06-11 14:25:00|53562.1|53512.1|53626.7|53546.7|53628.7|53569.5|53557|53507|512
1718116200000|2024-06-11 14:30:00|53626.9|53546.9|53693.5|53613.5|53699.8|53619.8|53626.9|53546.9|490
1718116500000|2024-06-11 14:35:00|53692.9|53612.9|53664.4|53584.4|53708.3|53632.8|53658.9|53578.9|399
1718116800000|2024-06-11 14:40:00|53663.4|53583.4|53644|53564|53670.7|53603.1|53639|53559.1|409
1718117100000|2024-06-11 14:45:00|53644.3|53564.3|53586.7|53506.7|53657.6|53577.6|53584.2|53504.2|375
1718117400000|2024-06-11 14:50:00|53586.6|53506.6|53640.6|53560.6|53640.9|53565.6|53586.6|53506.6|385
1718117700000|2024-06-11 14:55:00|53640.5|53560.5|53669.9|53589.9|53670.7|53590.7|53614.2|53545.6|422
1718118000000|2024-06-11 15:00:00|53670.2|53590.2|53688|53608|53691.1|53621.4|53641|53561|396
1718118300000|2024-06-11 15:05:00|53690.2|53610.2|53684.2|53634.2|53706.4|53636.4|53671.3|53598.7|352
1718118600000|2024-06-11 15:10:00|53684.4|53634.4|53719.7|53639.7|53727|53647|53679.5|53601.8|294
1718118900000|2024-06-11 15:15:00|53709.5|53659.5|53707.2|53657.2|53737.1|53672.1|53707.1|53639.3|278
1718119200000|2024-06-11 15:20:00|53706.9|53656.9|53737|53657|53740.6|53680.2|53692.1|53627.8|249
1718119500000|2024-06-11 15:25:00|53736.5|53656.5|53745.9|53665.9|53782.7|53717.6|53722.3|53651.4|330
1718119800000|2024-06-11 15:30:00|53745.7|53665.7|53747.8|53667.8|53758|53703|53722.1|53650.2|291
1718120100000|2024-06-11 15:35:00|53747|53667|53710.2|53660.2|53747.9|53680.5|53695.5|53645.5|252
1718120400000|2024-06-11 15:40:00|53711|53661|53742.2|53662.2|53744.4|53672.3|53707.4|53642.4|231
1718120700000|2024-06-11 15:45:00|53742.3|53662.3|53746.6|53666.6|53746.6|53682.4|53702.7|53637.3|213
1718121000000|2024-06-11 15:50:00|53746.5|53666.5|53752.6|53702.6|53773|53708|53741.4|53666.3|232
1718121300000|2024-06-11 15:55:00|53752.5|53702.5|53721.6|53671.6|53765.8|53706.9|53717.8|53667.8|275
1718121600000|2024-06-11 16:00:00|53721.5|53671.5|53762.4|53712.4|53765.4|53715.4|53720.3|53670.3|278
1718121900000|2024-06-11 16:05:00|53762.7|53712.7|53782.8|53732.8|53783.1|53733.1|53762.7|53712.7|269
1718122200000|2024-06-11 16:10:00|53783|53733|53768.8|53718.8|53783.9|53733.9|53766.5|53716.5|162
1718122500000|2024-06-11 16:15:00|53770.5|53720.5|53780.6|53730.6|53800.3|53750.3|53769|53719|237
1718122800000|2024-06-11 16:20:00|53780.5|53730.5|53824.1|53774.1|53828.7|53778.7|53778.7|53728.7|180
1718123100000|2024-06-11 16:25:00|53823.9|53773.9|53828.9|53778.9|53840.4|53790.4|53817.1|53767.1|274
1718123400000|2024-06-11 16:30:00|53829.5|53779.5|53828.7|53778.7|53855.2|53805.2|53824.2|53774.2|298
1718123700000|2024-06-11 16:35:00|53828.3|53778.3|53782.4|53732.4|53834.6|53784.6|53776.2|53726.2|319
1718124000000|2024-06-11 16:40:00|53782.2|53732.2|53747.3|53697.3|53782.2|53732.2|53745|53695|315
1718124300000|2024-06-11 16:45:00|53747.4|53697.4|53771.7|53721.7|53771.8|53721.8|53747.3|53697.3|232
1718124600000|2024-06-11 16:50:00|53771.9|53721.9|53771.5|53721.5|53787.1|53737.1|53765.9|53715.9|221
1718124900000|2024-06-11 16:55:00|53771.2|53721.2|53795.2|53745.2|53802.6|53752.6|53756.7|53706.7|250
1718125200000|2024-06-11 17:00:00|53794.4|53744.4|53751.1|53701.1|53811.8|53761.8|53730.5|53680.5|423
1718125500000|2024-06-11 17:05:00|53750.9|53700.9|53758.3|53708.3|53782.5|53732.5|53737.4|53687.4|385
1718125800000|2024-06-11 17:10:00|53759|53709|53812.8|53762.8|53812.8|53762.8|53759|53709|313
1718126100000|2024-06-11 17:15:00|53812.9|53762.9|53866.1|53816.1|53872.8|53822.8|53812.8|53762.8|430
1718126400000|2024-06-11 17:20:00|53866|53816|53893.5|53843.5|53907.7|53857.7|53862.6|53812.6|329
1718126700000|2024-06-11 17:25:00|53893.2|53843.2|53913.9|53863.9|53919.4|53869.4|53878.5|53828.5|292
1718127000000|2024-06-11 17:30:00|53912.7|53862.7|53887.3|53837.3|53914|53864|53882.8|53832.8|391
1718127300000|2024-06-11 17:35:00|53887.6|53837.6|53879|53829|53892.9|53842.9|53869.9|53819.9|294
1718127600000|2024-06-11 17:40:00|53878.9|53828.9|53878.6|53828.6|53898.3|53848.3|53868.9|53818.9|251
1718127900000|2024-06-11 17:45:00|53878.4|53828.4|53878.7|53828.7|53887|53837|53872.2|53822.2|209
1718128200000|2024-06-11 17:50:00|53878.5|53828.5|53846.5|53796.5|53884|53834|53836.9|53786.9|281
1718128500000|2024-06-11 17:55:00|53849|53799|53842.4|53792.4|53856|53806|53822.6|53772.6|319
1718128800000|2024-06-11 18:00:00|53842.2|53792.2|53831.5|53781.5|53856.1|53806.1|53828.1|53778.1|221
1718129100000|2024-06-11 18:05:00|53833.1|53783.1|53823.4|53773.4|53848.2|53798.2|53823.3|53773.3|229
1718129400000|2024-06-11 18:10:00|53823.8|53773.8|53808.4|53758.4|53833.5|53778.4|53786.8|53736.8|271
1718129700000|2024-06-11 18:15:00|53808.8|53758.8|53801.4|53751.4|53831.5|53781.5|53794.7|53744.7|270
1718130000000|2024-06-11 18:20:00|53801|53751|53789|53739|53803.3|53753.3|53770.9|53720.9|293
1718130300000|2024-06-11 18:25:00|53788.8|53738.8|53778.7|53728.7|53796.1|53746.1|53778.7|53728.7|215
1718130600000|2024-06-11 18:30:00|53779|53729|53798.8|53748.8|53803.5|53753.5|53773.8|53723.3|267
1718130900000|2024-06-11 18:35:00|53799.1|53749.1|53804.4|53754.4|53809.1|53759.1|53789.1|53739.1|204
1718131200000|2024-06-11 18:40:00|53804|53754|53813.7|53763.7|53814.7|53764.7|53794.4|53744.4|229
1718131500000|2024-06-11 18:45:00|53812.9|53762.9|53811.6|53761.6|53814.8|53764.8|53804.8|53754.8|240
1718131800000|2024-06-11 18:50:00|53811|53761|53800|53750|53822.7|53764.5|53795.2|53737.4|284
1718132100000|2024-06-11 18:55:00|53799.9|53749.9|53774.8|53724.8|53804.5|53754.5|53774.8|53724.8|248
1718132400000|2024-06-11 19:00:00|53774.9|53724.9|53772.9|53722.9|53787|53737|53769.8|53719.8|195
1718132700000|2024-06-11 19:05:00|53772.2|53722.2|53789.4|53709.4|53796.5|53722.2|53771.6|53704|168
1718133000000|2024-06-11 19:10:00|53789.7|53709.7|53780.8|53700.8|53791.5|53711.5|53772.1|53692.1|170
1718133300000|2024-06-11 19:15:00|53780.9|53700.9|53777.8|53697.8|53784.8|53704.8|53772.8|53692.8|145
1718133600000|2024-06-11 19:20:00|53777.9|53697.9|53774.3|53694.3|53787.7|53707.7|53762.7|53682.7|149
1718133900000|2024-06-11 19:25:00|53774.5|53694.5|53788.7|53708.7|53792.2|53712.2|53774.5|53694.5|148
1718134200000|2024-06-11 19:30:00|53789.1|53709.1|53804|53724|53807|53727|53787.1|53707.1|175
1718134500000|2024-06-11 19:35:00|53804.2|53724.2|53786.7|53706.7|53807.1|53727.1|53781.9|53701.9|110
1718134800000|2024-06-11 19:40:00|53787|53707|53796.9|53716.9|53801.5|53721.5|53786.7|53706.7|133
1718135100000|2024-06-11 19:45:00|53796.6|53716.6|53806.5|53726.5|53811.3|53731.3|53788.4|53708.4|213
1718135400000|2024-06-11 19:50:00|53806.8|53726.8|53811.4|53731.4|53813.7|53733.7|53801.3|53721.3|124
1718135700000|2024-06-11 19:55:00|53810|53730|53806.4|53726.4|53811.4|53731.4|53801.3|53721.3|231
1718194200000|2024-06-12 12:10:00|53981.7|53901.7|54004.2|53924.2|54004.3|53924.3|53949.3|53869.3|384
1718194500000|2024-06-12 12:15:00|54004.6|53924.6|53970.9|53890.9|54048.8|53968.8|53957.6|53877.6|558
1718194800000|2024-06-12 12:20:00|53971.5|53891.5|53971.1|53891.1|54020.3|53940.3|53950.6|53870.6|490
1718195100000|2024-06-12 12:25:00|53970.6|53890.6|53983.9|53879.9|54009.6|53929.6|53931.3|53856.9|459
1718195400000|2024-06-12 12:30:00|53985.2|53881.2|53651.3|53571.3|53987.3|53883.3|53558.5|53478.5|1023
1718195700000|2024-06-12 12:35:00|53652.1|53572.1|53672.1|53592.1|53740.9|53660.9|53593.4|53513.4|834
1718196000000|2024-06-12 12:40:00|53670.3|53590.3|53790.3|53710.3|53831.7|53751.7|53656.4|53576.4|725
1718196300000|2024-06-12 12:45:00|53789.8|53709.8|53771.9|53691.9|53810|53730|53720.6|53640.6|739
1718196600000|2024-06-12 12:50:00|53775.2|53695.2|53681.6|53601.6|53796.5|53716.5|53661|53581|693
1718196900000|2024-06-12 12:55:00|53681.3|53601.3|53641.3|53561.3|53697.5|53617.5|53615.6|53535.6|644
1718197200000|2024-06-12 13:00:00|53642.4|53562.4|53591.7|53511.7|53685.3|53605.3|53576.4|53496.4|671
1718197500000|2024-06-12 13:05:00|53591.9|53511.9|53611.2|53531.2|53668.1|53588.1|53581.3|53501.3|613
1718197800000|2024-06-12 13:10:00|53611.1|53531.1|53659.8|53579.8|53669.3|53589.3|53592.1|53512.1|590
1718198100000|2024-06-12 13:15:00|53659.9|53579.9|53738.1|53658.1|53756|53676|53655.5|53575.5|617
1718198400000|2024-06-12 13:20:00|53735.5|53655.5|53812.5|53732.5|53816.2|53736.2|53720.4|53640.4|563
1718198700000|2024-06-12 13:25:00|53812.3|53732.3|53787.9|53707.9|53843.3|53763.3|53787.9|53707.9|579
1718199000000|2024-06-12 13:30:00|53787.8|53707.8|53830.7|53750.7|53830.7|53750.7|53767.7|53687.7|614
1718199300000|2024-06-12 13:35:00|53830|53750|54295.3|54215.3|54301.4|54221.4|53829.5|53749.5|909
1718199600000|2024-06-12 13:40:00|54295.5|54215.5|54266.9|54186.9|54335.2|54255.2|54107.4|54027.4|862
1718199900000|2024-06-12 13:45:00|54266.3|54186.3|54420.8|54340.8|54479.6|54399.6|54266.3|54186.3|917
1718200200000|2024-06-12 13:50:00|54420.5|54340.5|54294.1|54214.1|54461.6|54381.6|54233.4|54153.4|751
1718200500000|2024-06-12 13:55:00|54291.8|54211.8|54308.3|54228.3|54493.2|54413.2|54252.6|54172.6|728
1718200800000|2024-06-12 14:00:00|54306.3|54226.3|54392.9|54312.9|54434.7|54354.7|54306.3|54226.3|695
1718201100000|2024-06-12 14:05:00|54393.5|54313.5|54315.1|54235.1|54445.8|54365.8|54313.4|54233.4|527
1718201400000|2024-06-12 14:10:00|54314.1|54234.1|54334|54254|54376.1|54296.1|54289.6|54209.6|534
1718201700000|2024-06-12 14:15:00|54332.5|54252.5|54278.4|54198.4|54380.6|54300.6|54274.9|54194.9|528
1718202000000|2024-06-12 14:20:00|54276.7|54196.7|54209.1|54129.1|54311.4|54231.4|54207.5|54127.5|535
1718202300000|2024-06-12 14:25:00|54205.9|54125.9|54200|54120|54209|54129|54149|54069|503
1718202600000|2024-06-12 14:30:00|54198.4|54118.4|54216|54136|54255.7|54175.7|54174.2|54094.2|490
1718202900000|2024-06-12 14:35:00|54213.3|54133.3|54254.1|54174.1|54284.6|54204.6|54209.5|54129.5|439
1718203200000|2024-06-12 14:40:00|54253.8|54173.8|54271.4|54191.4|54376.8|54296.8|54214.5|54134.5|558
1718203500000|2024-06-12 14:45:00|54271.6|54191.6|54271.7|54191.7|54331.3|54251.3|54267|54187|402
1718203800000|2024-06-12 14:50:00|54271.6|54191.6|54243.9|54163.9|54301.9|54221.9|54243.9|54163.9|318
1718204100000|2024-06-12 14:55:00|54243.8|54163.8|54225.9|54145.9|54251.9|54171.9|54197.2|54117.2|498
1718204400000|2024-06-12 15:00:00|54223.3|54143.3|54259.4|54179.4|54268.5|54188.5|54213.7|54133.7|488
1718204700000|2024-06-12 15:05:00|54259.8|54179.8|54250.1|54170.1|54284.8|54204.8|54229.4|54149.4|307
1718205000000|2024-06-12 15:10:00|54244.8|54164.8|54274.1|54194.1|54299.6|54219.6|54231.6|54151.6|305
1718205300000|2024-06-12 15:15:00|54271.4|54191.4|54253|54173|54283.3|54203.3|54222.2|54142.2|362
1718205600000|2024-06-12 15:20:00|54254.6|54174.6|54274.2|54194.2|54283.5|54203.5|54211|54139.6|292
1718205900000|2024-06-12 15:25:00|54273.9|54193.9|54256.2|54176.2|54301.5|54221.5|54232|54152|342
1718206200000|2024-06-12 15:30:00|54255.6|54175.6|54279.6|54199.6|54283.7|54203.7|54243.5|54163.5|275
1718206500000|2024-06-12 15:35:00|54279.8|54199.8|54245.2|54165.2|54283.3|54203.3|54238.7|54158.7|276
1718206800000|2024-06-12 15:40:00|54244.5|54164.5|54260.1|54180.1|54269.6|54189.6|54239.7|54159.7|253
1718207100000|2024-06-12 15:45:00|54259.5|54179.5|54212.8|54132.8|54280|54200|54212.8|54132.8|257
1718207400000|2024-06-12 15:50:00|54212.4|54132.4|54138.1|54058.1|54212.4|54132.4|54098.3|54018.3|387
1718207700000|2024-06-12 15:55:00|54138.7|54058.7|54121.3|54041.3|54154.7|54074.7|54094.6|54014.6|393
1718208000000|2024-06-12 16:00:00|54121.1|54041.1|54081.6|54001.6|54126|54046|54067.6|53987.6|437
1718208300000|2024-06-12 16:05:00|54081.8|54001.8|54135.3|54055.3|54135.3|54055.3|54075.6|53995.6|430
1718208600000|2024-06-12 16:10:00|54135.7|54055.7|54137.8|54057.8|54168.5|54088.5|54118.8|54038.8|412
1718208900000|2024-06-12 16:15:00|54138.8|54058.8|54117.7|54037.7|54154.1|54074.1|54109.7|54029.7|341
1718209200000|2024-06-12 16:20:00|54118.4|54038.4|54076.5|53996.5|54124.4|54044.4|54075.6|53995.6|324
1718209500000|2024-06-12 16:25:00|54075.1|53995.1|54003.6|53923.6|54075.1|53995.1|53980.3|53900.3|416
1718209800000|2024-06-12 16:30:00|54004.3|53924.3|54016.8|53936.8|54045.6|53965.6|53979|53899|371
1718210100000|2024-06-12 16:35:00|54016.5|53936.5|54014.9|53934.9|54034.9|53954.9|53996.4|53916.4|304
1718210400000|2024-06-12 16:40:00|54014|53934|54021.4|53941.4|54022.8|53942.8|53995.4|53915.4|279
1718210700000|2024-06-12 16:45:00|54024.3|53944.3|54006.4|53926.4|54043|53963|53997.3|53917.3|322
1718211000000|2024-06-12 16:50:00|54006.7|53926.7|54003.4|53923.4|54043.1|53963.1|53996|53916|302
1718211300000|2024-06-12 16:55:00|54003.8|53923.8|54019.6|53939.6|54032.7|53952.7|53997|53917|322
1718211600000|2024-06-12 17:00:00|54019.8|53939.8|54048.5|53968.5|54049.2|53969.2|54007.9|53927.9|333
1718211900000|2024-06-12 17:05:00|54048.1|53968.1|54038.6|53958.6|54088.4|54008.4|54024.9|53944.9|315
1718212200000|2024-06-12 17:10:00|54038.7|53958.7|54033.1|53953.1|54043.8|53963.8|54012.6|53932.6|203
1718212500000|2024-06-12 17:15:00|54033.2|53953.2|54038.6|53958.6|54051.2|53971.2|54030.2|53950.2|197
1718212800000|2024-06-12 17:20:00|54038.5|53958.5|54000.2|53920.2|54038.9|53958.9|53996.4|53916.4|227
1718213100000|2024-06-12 17:25:00|54000|53920|54031|53951|54041.1|53961.1|53999.1|53919.1|227
1718213400000|2024-06-12 17:30:00|54029.7|53949.7|54011.4|53931.4|54050.9|53970.9|53999|53919|264
1718213700000|2024-06-12 17:35:00|54011.3|53931.3|53973.7|53893.7|54011.3|53931.3|53942|53862|373
1718214000000|2024-06-12 17:40:00|53973.8|53893.8|53967.6|53887.6|53983.4|53903.4|53955.1|53875.1|308
1718214300000|2024-06-12 17:45:00|53965.7|53885.7|53977.7|53897.7|53985.1|53905.1|53965.7|53885.7|226
1718214600000|2024-06-12 17:50:00|53977.8|53897.8|53926.9|53846.9|53978|53898|53891.2|53811.2|323
1718214900000|2024-06-12 17:55:00|53927.5|53847.5|53909.8|53805.8|53942.4|53858.2|53868.6|53764.6|426
1718215200000|2024-06-12 18:00:00|53908.4|53804.4|53978.4|53898.4|54062.1|53964.3|53906.4|53802.4|940
1718215500000|2024-06-12 18:05:00|53978.5|53898.5|53961.4|53881.4|54009.3|53929.3|53917.6|53837.6|790
1718215800000|2024-06-12 18:10:00|53961.3|53881.3|53992.6|53912.6|54009.3|53929.3|53926.7|53846.7|619
1718216100000|2024-06-12 18:15:00|53992.8|53912.8|53907.5|53827.5|54027.8|53947.8|53906.6|53826.6|622
1718216400000|2024-06-12 18:20:00|53909.7|53829.7|53903.7|53823.7|53923.6|53843.6|53853.8|53773.8|603
1718216700000|2024-06-12 18:25:00|53905.2|53825.2|53806.9|53726.9|53921.9|53841.9|53804.3|53724.3|542
1718217000000|2024-06-12 18:30:00|53809.1|53729.1|53866|53786|53896.2|53816.2|53772|53692|750
1718217300000|2024-06-12 18:35:00|53865.4|53785.4|53856.7|53776.7|53917.4|53837.4|53834.3|53754.3|822
1718217600000|2024-06-12 18:40:00|53856|53776|53967.7|53887.7|53989.3|53909.3|53835.2|53755.2|740
1718217900000|2024-06-12 18:45:00|53964.9|53884.9|54101.7|54021.7|54118.5|54038.5|53959.2|53879.2|869
1718218200000|2024-06-12 18:50:00|54100.4|54020.4|54118.4|54038.4|54139.6|54059.6|54045.1|53965.1|774
1718218500000|2024-06-12 18:55:00|54117|54037|54051|53971|54129.5|54049.5|54021.3|53941.3|751
1718218800000|2024-06-12 19:00:00|54047.8|53967.8|54058.6|53978.6|54095.1|54015.1|54042.1|53962.1|518
1718219100000|2024-06-12 19:05:00|54059|53979|54094|54014|54122.7|54042.7|54057.9|53977.9|452
1718219400000|2024-06-12 19:10:00|54095.7|54015.7|54076.8|53996.8|54119.9|54039.9|54071.3|53991.3|443
1718219700000|2024-06-12 19:15:00|54078.6|53998.6|54080.4|54000.4|54104|54024|54062.8|53982.8|439
1718220000000|2024-06-12 19:20:00|54083.1|54003.1|54167|54087|54173|54093|54072.4|53992.4|476
1718220300000|2024-06-12 19:25:00|54166.8|54086.8|54273|54193|54298.7|54218.7|54123.2|54043.2|639
1718220600000|2024-06-12 19:30:00|54268.9|54188.9|54255|54175|54288.9|54208.9|54238.7|54158.7|491
1718220900000|2024-06-12 19:35:00|54255.3|54175.3|54248.6|54168.6|54280.3|54200.3|54207.1|54127.1|419
1718221200000|2024-06-12 19:40:00|54249.1|54169.1|54240.5|54160.5|54274.3|54194.3|54229.7|54149.7|371
1718221500000|2024-06-12 19:45:00|54240.4|54160.4|54244.2|54164.2|54249.8|54169.8|54233.2|54153.2|279
1718221800000|2024-06-12 19:50:00|54241.8|54161.8|54258.6|54178.6|54268.7|54188.7|54236.8|54156.8|351
1718222100000|2024-06-12 19:55:00|54258.7|54178.7|54228.3|54148.3|54265.9|54185.9|54224.1|54144.1|346
1718280600000|2024-06-13 12:10:00|54202|54122|54270|54190|54290.1|54210.1|54201.1|54121.1|375
1718280900000|2024-06-13 12:15:00|54273|54193|54376.8|54296.8|54384.5|54304.5|54268.3|54188.3|565
1718281200000|2024-06-13 12:20:00|54381.7|54301.7|54257.7|54177.7|54382.3|54302.3|54244.1|54164.1|520
1718281500000|2024-06-13 12:25:00|54262.8|54182.8|54225.4|54144.3|54278.7|54198.7|54212.5|54132.5|441
1718281800000|2024-06-13 12:30:00|54244.5|54158|54221.4|54171.4|54244.5|54184.1|54101|54021|741
1718282100000|2024-06-13 12:35:00|54218|54168|54236.2|54186.2|54306.8|54244.6|54208.2|54144|632
1718282400000|2024-06-13 12:40:00|54234|54184|54207.4|54157.4|54252.6|54202.6|54161.5|54111.5|621
1718282700000|2024-06-13 12:45:00|54207.6|54157.6|54232|54182|54232|54182|54154.2|54101.6|642
1718283000000|2024-06-13 12:50:00|54232.2|54182.2|54221.1|54171.1|54325.5|54275.5|54217.2|54167.2|643
1718283300000|2024-06-13 12:55:00|54220.7|54170.7|54231.7|54181.7|54255.4|54205.4|54176.9|54112.7|571
1718283600000|2024-06-13 13:00:00|54231.4|54181.4|54247.5|54197.5|54279.6|54229.6|54197|54147|569
1718283900000|2024-06-13 13:05:00|54247.9|54197.9|54250.2|54200.2|54259.2|54209.2|54186.4|54122.8|576
1718284200000|2024-06-13 13:10:00|54249.9|54199.9|54185|54135|54253.7|54203.7|54177.9|54127.9|525
1718284500000|2024-06-13 13:15:00|54185.2|54135.2|54239.1|54189.1|54263.9|54213.9|54164.5|54114.5|556
1718284800000|2024-06-13 13:20:00|54239.5|54189.5|54274|54224|54274.3|54224.3|54220.7|54170.7|499
1718285100000|2024-06-13 13:25:00|54273.9|54223.9|54261.5|54211.5|54329.7|54279.7|54259|54209|560
1718285400000|2024-06-13 13:30:00|54261.8|54211.8|54211|54161|54296|54246|54208.8|54158.8|642
1718285700000|2024-06-13 13:35:00|54211.6|54161.6|54221|54171|54285|54235|54203.1|54153.1|594
1718286000000|2024-06-13 13:40:00|54220.5|54170.5|54236.9|54186.9|54268.4|54197.9|54213.8|54150.3|557
1718286300000|2024-06-13 13:45:00|54237.9|54187.9|54204.1|54154.1|54250.4|54200.3|54199.6|54149.6|560
1718286600000|2024-06-13 13:50:00|54203.9|54153.9|54284.8|54234.8|54287.3|54237.3|54200.1|54150.1|558
1718286900000|2024-06-13 13:55:00|54284.6|54234.6|54286.8|54236.8|54313.2|54263.2|54266.8|54216.8|478
1718287200000|2024-06-13 14:00:00|54286.2|54236.2|54247.9|54197.9|54298.2|54248.2|54230.8|54180.8|553
1718287500000|2024-06-13 14:05:00|54246.2|54196.2|54280.5|54230.5|54282|54232|54245.7|54195.7|486
1718287800000|2024-06-13 14:10:00|54281.8|54231.8|54335.3|54285.3|54341.5|54291.5|54279.7|54229.7|499
1718288100000|2024-06-13 14:15:00|54336.7|54286.7|54323.3|54273.3|54358.8|54308.8|54279.4|54229.4|521
1718288400000|2024-06-13 14:20:00|54323.1|54273.1|54350.3|54300.3|54350.6|54300.6|54284.4|54234.4|422
1718288700000|2024-06-13 14:25:00|54350.2|54300.2|54313.8|54263.8|54350.2|54300.2|54313.6|54254.6|465
1718289000000|2024-06-13 14:30:00|54313.5|54263.5|54295.2|54245.2|54330.6|54280.6|54283.9|54233.9|462
1718289300000|2024-06-13 14:35:00|54294.6|54244.6|54282.7|54232.7|54311.5|54261.5|54271.3|54221.3|409
1718289600000|2024-06-13 14:40:00|54282.4|54232.4|54281.3|54231.3|54310.6|54260.6|54276.5|54226.5|450
1718289900000|2024-06-13 14:45:00|54281.2|54231.2|54267.5|54217.5|54281.2|54231.2|54260.3|54210.3|437
1718290200000|2024-06-13 14:50:00|54267.8|54217.8|54285.4|54235.4|54295.6|54245.6|54260.8|54210.8|359
1718290500000|2024-06-13 14:55:00|54284.3|54234.3|54231|54181|54297.3|54247.3|54210.6|54160.6|478
1718290800000|2024-06-13 15:00:00|54229.1|54179.1|54267|54217|54267.8|54217.8|54217|54167|455
1718291100000|2024-06-13 15:05:00|54266.9|54216.9|54239.8|54189.8|54284.6|54234.6|54225.5|54168.6|418
1718291400000|2024-06-13 15:10:00|54239.6|54189.6|54238.9|54188.9|54244.2|54194.2|54214.7|54156.9|409
1718291700000|2024-06-13 15:15:00|54236.8|54186.8|54089.3|54039.3|54261.9|54211.9|54087.1|54037.1|472
1718292000000|2024-06-13 15:20:00|54090.9|54040.9|54023.3|53973.3|54129.4|54079.4|54023.3|53973.1|575
1718292300000|2024-06-13 15:25:00|54027|53977|53992.8|53942.8|54036.2|53982.7|53945.4|53895.4|706
1718292600000|2024-06-13 15:30:00|53990.8|53940.8|53921.9|53871.9|53997.8|53947.8|53895.3|53827.7|620
1718292900000|2024-06-13 15:35:00|53922.1|53872.1|53921.5|53871.5|53925.2|53875.2|53864.2|53814.2|572
1718293200000|2024-06-13 15:40:00|53920.8|53870.8|53955|53905|53964.8|53914.8|53902|53852|484
1718293500000|2024-06-13 15:45:00|53955.5|53905.5|53959.1|53909.1|53963.1|53913.1|53939.6|53889.6|376
1718293800000|2024-06-13 15:50:00|53959|53909|53970.7|53920.7|53995.7|53945.7|53942.8|53892.8|413
1718294100000|2024-06-13 15:55:00|53970.5|53920.5|53994.2|53944.2|54006.9|53956.9|53959.8|53909.8|373
1718294400000|2024-06-13 16:00:00|53994.3|53944.3|53993.9|53943.9|54009.2|53959.2|53981.9|53931.9|379
1718294700000|2024-06-13 16:05:00|53994.2|53944.2|53989.5|53939.5|54016.7|53966.7|53984.3|53924.8|370
1718295000000|2024-06-13 16:10:00|53989.1|53939.1|54048.2|53998.2|54048.8|53998.8|53962.3|53912.3|450
1718295300000|2024-06-13 16:15:00|54048.4|53998.4|54009.9|53959.9|54100.3|54050.3|54006.3|53956.3|468
1718295600000|2024-06-13 16:20:00|54010|53960|54029.7|53979.7|54043|53993|53984.8|53934.8|403
1718295900000|2024-06-13 16:25:00|54030.1|53980.1|54043.6|53993.6|54062.9|54012.9|54012.8|53962.8|325
1718296200000|2024-06-13 16:30:00|54043.8|53993.8|53997.9|53947.9|54045.2|53995.2|53997.8|53947.8|385
1718296500000|2024-06-13 16:35:00|53998.1|53948.1|53994.1|53944.1|54012.2|53962.2|53982.8|53932.8|326
1718296800000|2024-06-13 16:40:00|53994.6|53944.6|54016.1|53966.1|54023.7|53973.7|53982|53932|293
1718297100000|2024-06-13 16:45:00|54016.2|53966.2|53985|53935|54050.7|54000.7|53985|53935|407
1718297400000|2024-06-13 16:50:00|53983.9|53933.9|53883.3|53833.3|53984.3|53934.3|53866.6|53816.6|590
1718297700000|2024-06-13 16:55:00|53882.9|53832.9|53889.4|53839.4|53932.8|53882.8|53854.7|53804.7|483
1718298000000|2024-06-13 17:00:00|53889.2|53839.2|53873.2|53823.2|53940.3|53890.3|53842.3|53767.9|531
1718298300000|2024-06-13 17:05:00|53874|53824|53889.8|53839.8|53891.2|53841.2|53859.1|53809.1|395
1718298600000|2024-06-13 17:10:00|53890.5|53840.5|53885|53835|53908.6|53858.6|53876.8|53826.8|327
1718298900000|2024-06-13 17:15:00|53885.3|53835.3|53984.8|53934.8|53988.2|53938.2|53881.6|53831.6|406
1718299200000|2024-06-13 17:20:00|53985.1|53935.1|53961.1|53911.1|54003.5|53953.5|53960.5|53910.5|387
1718299500000|2024-06-13 17:25:00|53961.3|53911.3|53989.8|53939.8|53998.1|53948.1|53950.5|53900.5|301
1718299800000|2024-06-13 17:30:00|53989.2|53939.2|54000.8|53950.8|54027.9|53977.9|53989.2|53939.2|322
1718300100000|2024-06-13 17:35:00|54000.9|53950.9|53989.7|53939.7|54019.1|53969.1|53987.6|53937.6|350
1718300400000|2024-06-13 17:40:00|53989.5|53939.5|53963.3|53913.3|53991.3|53941.3|53957.5|53897.9|355
1718300700000|2024-06-13 17:45:00|53964.9|53914.9|53982.1|53902.1|53991.9|53919.3|53961.1|53899.4|267
1718301000000|2024-06-13 17:50:00|53982|53902|53940.2|53860.2|53982|53902|53936.1|53856.1|271
1718301300000|2024-06-13 17:55:00|53940.1|53860.1|53930.1|53850.1|53948.3|53868.3|53902.3|53822.3|327
1718301600000|2024-06-13 18:00:00|53929.4|53849.4|53898.9|53818.9|53938.1|53858.1|53892.9|53812.9|376
1718301900000|2024-06-13 18:05:00|53900.1|53820.1|53874.2|53794.2|53902.1|53822.1|53871|53791|308
1718302200000|2024-06-13 18:10:00|53873.6|53793.6|53881.9|53801.9|53881.9|53801.9|53853.4|53773.4|273
1718302500000|2024-06-13 18:15:00|53881.6|53801.6|53914|53834|53920.4|53840.4|53874.3|53794.3|309
1718302800000|2024-06-13 18:20:00|53913.2|53833.2|53912.8|53832.8|53932.9|53852.9|53909.7|53829.7|274
1718303100000|2024-06-13 18:25:00|53913.2|53833.2|53902.8|53822.8|53914.9|53834.9|53868.3|53788.3|269
1718303400000|2024-06-13 18:30:00|53902.9|53822.9|53909.9|53829.9|53909.9|53829.9|53886|53806|259
1718303700000|2024-06-13 18:35:00|53909.6|53829.6|53962.9|53882.9|53963.1|53883.1|53907.9|53827.9|256
1718304000000|2024-06-13 18:40:00|53963.4|53883.4|53940|53860|53963.4|53883.4|53933.7|53853.7|317
1718304300000|2024-06-13 18:45:00|53939.8|53859.8|53938.1|53858.1|53943|53863|53920.7|53840.7|210
1718304600000|2024-06-13 18:50:00|53939.5|53859.5|53924.7|53844.7|53954.7|53874.7|53918|53838|258
1718304900000|2024-06-13 18:55:00|53926.4|53846.4|53929.5|53849.5|53936.7|53856.7|53921.6|53841.6|225
1718305200000|2024-06-13 19:00:00|53929.1|53849.1|53932.9|53852.9|53963.1|53883.1|53928.3|53848.3|248
1718305500000|2024-06-13 19:05:00|53932.6|53852.6|53962.8|53882.8|53966.4|53886.4|53927.9|53847.9|236
1718305800000|2024-06-13 19:10:00|53963.1|53883.1|53946.8|53866.8|53965|53885|53938.3|53858.3|198
1718306100000|2024-06-13 19:15:00|53946.6|53866.6|53936.1|53856.1|53952.2|53872.2|53932|53852|253
1718306400000|2024-06-13 19:20:00|53936|53856|53942.2|53862.2|53947.2|53867.2|53935.6|53855.6|160
1718306700000|2024-06-13 19:25:00|53941.2|53861.2|53946|53866|53946.6|53866.6|53930|53850|190
1718307000000|2024-06-13 19:30:00|53946.4|53866.4|53941.4|53861.4|53953.8|53873.8|53936.4|53856.4|209
1718307300000|2024-06-13 19:35:00|53941.2|53861.2|53946.1|53866.1|53951.8|53871.8|53937.2|53857.2|175
1718307600000|2024-06-13 19:40:00|53946|53866|53949.2|53869.2|53956.7|53876.7|53946|53866|147
1718307900000|2024-06-13 19:45:00|53949.5|53869.5|53936.6|53856.6|53951.7|53871.7|53931.5|53851.5|128
1718308200000|2024-06-13 19:50:00|53936.2|53856.2|53913.9|53833.9|53936.2|53856.2|53911.8|53831.8|188
1718308500000|2024-06-13 19:55:00|53912.4|53832.4|53893.7|53813.7|53912.4|53832.4|53890.3|53810.3|253
1718367000000|2024-06-14 12:10:00|53839.8|53759.8|53771.8|53691.8|53839.8|53759.8|53754|53674|440
1718367300000|2024-06-14 12:15:00|53773.5|53693.5|53831|53751|53843.7|53763.7|53754.4|53674.4|524
1718367600000|2024-06-14 12:20:00|53824.7|53744.7|53805.1|53725.1|53831.8|53751.8|53793.3|53713.3|468
1718367900000|2024-06-14 12:25:00|53805.4|53725.4|53825.5|53745.5|53846.5|53766.5|53789.2|53709.2|409
1718368200000|2024-06-14 12:30:00|53810.5|53760.5|53843.3|53793.3|53874.1|53824.1|53739.7|53683.5|669
1718368500000|2024-06-14 12:35:00|53846.1|53796.1|53787.2|53737.2|53868.4|53818.4|53783.9|53733.9|567
1718368800000|2024-06-14 12:40:00|53786.9|53736.9|53703.1|53653.1|53806.7|53756.7|53683.1|53633.1|576
1718369100000|2024-06-14 12:45:00|53702.7|53652.7|53750.2|53700.2|53768.1|53718.1|53655.5|53605.5|559
1718369400000|2024-06-14 12:50:00|53749.7|53699.7|53758.2|53708.2|53788|53738|53723.8|53673.8|434
1718369700000|2024-06-14 12:55:00|53759.9|53709.9|53802.2|53752.2|53802.7|53752.7|53711.3|53661.3|555
1718370000000|2024-06-14 13:00:00|53802.7|53752.7|53816.3|53766.3|53857.6|53807.6|53776.2|53726.2|627
1718370300000|2024-06-14 13:05:00|53815.2|53765.2|53867.5|53817.5|53867.5|53817.5|53774.8|53724.8|544
1718370600000|2024-06-14 13:10:00|53867.6|53817.6|53847.2|53797.2|53887.8|53837.8|53840.5|53790.5|554
1718370900000|2024-06-14 13:15:00|53847.3|53797.3|53878.9|53828.9|53891.6|53841.6|53819.7|53769.7|530
1718371200000|2024-06-14 13:20:00|53878.5|53828.5|53904.8|53854.8|53927.1|53877.1|53858.1|53793.3|524
1718371500000|2024-06-14 13:25:00|53905|53855|53954.4|53904.4|53967.6|53917.6|53894.8|53844.8|538
1718371800000|2024-06-14 13:30:00|53952.6|53902.6|53926.4|53876.4|53965.6|53915.6|53926|53876|604
1718372100000|2024-06-14 13:35:00|53926.6|53876.6|53877.7|53827.7|53938.9|53888.9|53876.8|53826.8|566
1718372400000|2024-06-14 13:40:00|53877.3|53827.3|53903|53853|53909.4|53859.4|53835.5|53785.5|535
1718372700000|2024-06-14 13:45:00|53901.8|53851.8|53912.4|53862.4|53927.6|53877.6|53874.2|53824.2|482
1718373000000|2024-06-14 13:50:00|53912.6|53862.6|53971.2|53921.2|53982.5|53932.5|53906.4|53856.4|515
1718373300000|2024-06-14 13:55:00|53964.9|53914.9|53934.1|53830.1|53977.5|53927.5|53895|53830.1|462
1718373600000|2024-06-14 14:00:00|53933.9|53829.9|53947|53897|53967.3|53917.3|53915.5|53829.9|609
1718373900000|2024-06-14 14:05:00|53946.7|53896.7|53917.5|53867.5|53953.5|53903.5|53884.8|53834.8|639
1718374200000|2024-06-14 14:10:00|53918.2|53868.2|53844|53794|53925.3|53875.3|53842.6|53792.6|619
1718374500000|2024-06-14 14:15:00|53845.9|53795.9|53871.1|53821.1|53901.7|53851.7|53841.6|53791.6|520
1718374800000|2024-06-14 14:20:00|53871.2|53821.2|53799.4|53749.4|53898.4|53848.4|53796.5|53746.5|546
1718375100000|2024-06-14 14:25:00|53805.3|53755.3|53814.1|53764.1|53836.8|53786.8|53789.9|53732.6|542
1718375400000|2024-06-14 14:30:00|53813.7|53763.7|53864|53814|53871.5|53821.5|53813.7|53763.7|523
1718375700000|2024-06-14 14:35:00|53864.1|53814.1|53820.4|53770.4|53900.6|53850.6|53807.7|53757.7|498
1718376000000|2024-06-14 14:40:00|53820.1|53770.1|53807.5|53757.5|53835.6|53785.6|53790.1|53740.1|459
1718376300000|2024-06-14 14:45:00|53807.2|53757.2|53797.6|53747.6|53838|53788|53779.4|53729.4|460
1718376600000|2024-06-14 14:50:00|53797.4|53747.4|53775.4|53725.4|53814.9|53764.9|53770|53720|503
1718376900000|2024-06-14 14:55:00|53776.1|53726.1|53744.9|53694.9|53805|53755|53741.2|53691.2|478
1718377200000|2024-06-14 15:00:00|53745.2|53695.2|53743.8|53693.8|53777.8|53727.8|53732.6|53682.6|523
1718377500000|2024-06-14 15:05:00|53745.2|53695.2|53733.8|53683.8|53755.9|53705.9|53715.7|53665.7|460
1718377800000|2024-06-14 15:10:00|53733.6|53683.6|53731.1|53681.1|53749.3|53699.3|53714.9|53664.9|442
1718378100000|2024-06-14 15:15:00|53732.2|53682.2|53708.5|53658.5|53736.3|53686.3|53699.4|53649.4|432
1718378400000|2024-06-14 15:20:00|53708.9|53658.9|53724.9|53674.9|53749.5|53699.5|53702.5|53652.5|360
1718378700000|2024-06-14 15:25:00|53725.1|53675.1|53773.9|53723.9|53775|53725|53716.3|53666.3|377
1718379000000|2024-06-14 15:30:00|53773.8|53723.8|53769.8|53719.8|53790|53740|53747.5|53697.5|362
1718379300000|2024-06-14 15:35:00|53770.6|53720.6|53763.9|53713.9|53783.4|53733.4|53740.5|53690.5|335
1718379600000|2024-06-14 15:40:00|53764.1|53714.1|53780.6|53730.6|53800.4|53750.4|53763.6|53713.6|380
1718379900000|2024-06-14 15:45:00|53780.5|53730.5|53813.4|53763.4|53815.8|53765.8|53775.7|53725.7|395
1718380200000|2024-06-14 15:50:00|53813|53763|53775.6|53725.6|53817.4|53767.4|53765.5|53715.5|315
1718380500000|2024-06-14 15:55:00|53773.4|53723.4|53768.9|53718.9|53788.4|53738.4|53761|53711|335
1718380800000|2024-06-14 16:00:00|53769|53719|53791.6|53741.6|53811|53761|53769|53719|328
1718381100000|2024-06-14 16:05:00|53791.3|53741.3|53788.8|53738.8|53810.6|53760.6|53786|53736|347
1718381400000|2024-06-14 16:10:00|53789.4|53739.4|53802.8|53752.8|53804.8|53754.8|53775|53725|270
1718381700000|2024-06-14 16:15:00|53802.5|53752.5|53826|53776|53835.4|53785.4|53802.4|53752.4|275
1718382000000|2024-06-14 16:20:00|53827.7|53777.7|53834.4|53784.4|53846.4|53796.4|53818.2|53768.2|242
1718382300000|2024-06-14 16:25:00|53834.2|53784.2|53850.3|53800.3|53865.1|53815.1|53830.9|53780.9|311
1718382600000|2024-06-14 16:30:00|53850.1|53800.1|53901.2|53851.2|53908|53858|53836.4|53786.4|288
1718382900000|2024-06-14 16:35:00|53901.7|53851.7|53925.8|53875.8|53958.3|53908.3|53888.3|53838.3|392
1718383200000|2024-06-14 16:40:00|53924.5|53874.5|53909.4|53859.4|53925.4|53875.4|53891.4|53841.4|368
1718383500000|2024-06-14 16:45:00|53909.5|53859.5|53899.9|53849.9|53925.4|53875.4|53895.4|53845.4|356
1718383800000|2024-06-14 16:50:00|53899.7|53849.7|53915.4|53865.4|53916.7|53866.7|53881.9|53831.9|280
1718384100000|2024-06-14 16:55:00|53917.6|53867.6|53912.4|53862.4|53917.6|53867.6|53891.9|53841.9|278
1718384400000|2024-06-14 17:00:00|53912.6|53862.6|53927.1|53877.1|53931.9|53881.9|53906.3|53856.3|298
1718384700000|2024-06-14 17:05:00|53927.3|53877.3|53938.7|53888.7|53959.4|53903.6|53926.2|53875.4|335
1718385000000|2024-06-14 17:10:00|53938.9|53888.9|53929|53879|53938.9|53888.9|53921|53871|283
1718385300000|2024-06-14 17:15:00|53929.5|53879.5|53967.1|53917.1|53967.1|53917.1|53927.9|53877.9|230
1718385600000|2024-06-14 17:20:00|53966.9|53916.9|53982|53932|53992.3|53942.3|53934|53884|320
1718385900000|2024-06-14 17:25:00|53980.2|53930.2|53947.6|53897.6|53984.8|53934.8|53943.7|53882.1|326
1718386200000|2024-06-14 17:30:00|53946.3|53896.3|53972.6|53922.6|54000.3|53950.3|53939.9|53889.9|319
1718386500000|2024-06-14 17:35:00|53972.8|53922.8|54018|53968|54032.7|53982.7|53963|53913|322
1718386800000|2024-06-14 17:40:00|54017.9|53967.9|54013.4|53963.4|54027.7|53977.7|54003.3|53942.6|325
1718387100000|2024-06-14 17:45:00|54013.7|53963.7|54033.1|53983.1|54033.1|53983.1|53988.5|53938.5|320
1718387400000|2024-06-14 17:50:00|54032.6|53982.6|54013.2|53963.2|54038|53988|54013.1|53963.1|319
1718387700000|2024-06-14 17:55:00|54013.1|53963.1|54021.3|53971.3|54049.2|53999.2|53996.3|53946.3|378
1718388000000|2024-06-14 18:00:00|54021.6|53971.6|54013.3|53963.3|54029|53979|54005.5|53955.5|250
1718388300000|2024-06-14 18:05:00|54012.1|53962.1|54042.1|53992.1|54052.2|54002.2|53997.4|53947.4|312
1718388600000|2024-06-14 18:10:00|54042.2|53992.2|54062.6|54012.6|54069.5|54019.5|54042.1|53992.1|255
1718388900000|2024-06-14 18:15:00|54062.5|54012.5|54059.2|54009.2|54072.8|54022.8|54053.1|54003.1|224
1718389200000|2024-06-14 18:20:00|54059|54009|54034.8|53984.8|54059|54009|54027.9|53977.9|292
1718389500000|2024-06-14 18:25:00|54035.4|53985.4|54018.2|53968.2|54038.1|53988.1|54015.5|53965.5|227
1718389800000|2024-06-14 18:30:00|54018.3|53968.3|54005.9|53955.9|54031.1|53981.1|54000.9|53950.9|237
1718390100000|2024-06-14 18:35:00|54006|53956|54003.5|53953.5|54018.4|53968.4|53993.4|53943.4|244
1718390400000|2024-06-14 18:40:00|54003.2|53953.2|54003.6|53953.6|54014.6|53964.6|53996.3|53946.3|286
1718390700000|2024-06-14 18:45:00|54004.1|53954.1|53968.3|53918.3|54004.5|53954.5|53955.4|53905.4|353
1718391000000|2024-06-14 18:50:00|53969|53919|53987.6|53937.6|54005.6|53955.6|53969|53919|301
1718391300000|2024-06-14 18:55:00|53987.5|53937.5|53994.9|53944.9|53998.7|53948.7|53979.8|53929.8|267
1718391600000|2024-06-14 19:00:00|53995|53945|53985.1|53935.1|54013|53963|53980.2|53930.2|273
1718391900000|2024-06-14 19:05:00|53985.4|53935.4|53991.9|53911.9|54006.7|53936.5|53985.4|53911.8|261
1718392200000|2024-06-14 19:10:00|53992|53912|53998.4|53918.4|54002.5|53922.5|53987.3|53907.3|194
1718392500000|2024-06-14 19:15:00|53998.2|53918.2|53989.1|53909.1|53998.6|53918.6|53975.1|53895.1|199
1718392800000|2024-06-14 19:20:00|53989.2|53909.2|53993.8|53913.8|53997.8|53917.8|53986.9|53906.9|185
1718393100000|2024-06-14 19:25:00|53993.9|53913.9|53980|53900|53998|53918|53974.7|53894.7|244
1718393400000|2024-06-14 19:30:00|53980.7|53900.7|54015|53935|54018.7|53938.7|53980.7|53900.7|270
1718393700000|2024-06-14 19:35:00|54014.8|53934.8|54009.2|53929.2|54019|53939|54007|53927|156
1718394000000|2024-06-14 19:40:00|54010.9|53930.9|54009.1|53929.1|54014.3|53934.3|54007.3|53927.3|136
1718394300000|2024-06-14 19:45:00|54008.9|53928.9|54008.2|53928.2|54019.7|53939.7|54006.3|53926.3|101
1718394600000|2024-06-14 19:50:00|54008.3|53928.3|54019.5|53939.5|54022.9|53942.9|54005.7|53925.7|154
1718394900000|2024-06-14 19:55:00|54019.7|53939.7|54027.2|53947.2|54047.2|53967.2|54019.7|53939.7|271
1718626200000|2024-06-17 12:10:00|54235.4|54155.4|54249.4|54169.4|54285.9|54205.9|54222|54142|371
1718626500000|2024-06-17 12:15:00|54249|54169|54209.1|54129.1|54272.4|54192.4|54204.8|54124.8|379
1718626800000|2024-06-17 12:20:00|54208.4|54128.4|54201|54121|54240.6|54160.6|54198|54118|369
1718627100000|2024-06-17 12:25:00|54200.8|54120.8|54216.5|54112.5|54217.2|54128.9|54178|54098|383
1718627400000|2024-06-17 12:30:00|54216.4|54112.4|54210|54160|54223.2|54160.5|54163.7|54103.1|386
1718627700000|2024-06-17 12:35:00|54210.2|54160.2|54251.2|54201.2|54252.7|54202.7|54209.4|54159.4|455
1718628000000|2024-06-17 12:40:00|54249.9|54199.9|54261.6|54211.6|54270.2|54220.2|54233.3|54183.3|404
1718628300000|2024-06-17 12:45:00|54268.6|54218.6|54266.4|54216.4|54284.8|54234.8|54231.9|54181.9|423
1718628600000|2024-06-17 12:50:00|54266.5|54216.5|54259.8|54209.8|54304.2|54254.2|54255|54205|441
1718628900000|2024-06-17 12:55:00|54259.5|54209.5|54271.5|54221.5|54288.9|54238.9|54244|54194|397
1718629200000|2024-06-17 13:00:00|54273.7|54223.7|54228.6|54178.6|54280.6|54230.6|54217|54167|439
1718629500000|2024-06-17 13:05:00|54228.4|54178.4|54224.8|54174.8|54241.7|54191.7|54201.7|54151.7|411
1718629800000|2024-06-17 13:10:00|54224.4|54174.4|54228.8|54178.8|54233.4|54183.4|54164.4|54114.4|483
1718630100000|2024-06-17 13:15:00|54228.6|54178.6|54268.6|54218.6|54279.3|54229.3|54225.3|54175.3|398
1718630400000|2024-06-17 13:20:00|54268.7|54218.7|54286.4|54236.4|54298.9|54248.9|54248.4|54198.4|363
1718630700000|2024-06-17 13:25:00|54286|54236|54278.9|54228.9|54309.9|54259.9|54268.4|54218.4|463
1718631000000|2024-06-17 13:30:00|54278.4|54228.4|54281.1|54231.1|54311.8|54261.8|54265.9|54215.9|552
1718631300000|2024-06-17 13:35:00|54281.3|54231.3|54272.3|54222.3|54298.8|54248.8|54243.2|54193.2|499
1718631600000|2024-06-17 13:40:00|54272.5|54222.5|54251.3|54201.3|54278|54228|54234.6|54184.6|424
1718631900000|2024-06-17 13:45:00|54244.6|54194.6|54244|54194|54277|54227|54225.7|54175.7|473
1718632200000|2024-06-17 13:50:00|54243.5|54193.5|54262.1|54212.1|54288.3|54238.3|54241.3|54191.3|418
1718632500000|2024-06-17 13:55:00|54262.2|54212.2|54275.8|54225.8|54299.3|54249.3|54249.5|54199.5|404
1718632800000|2024-06-17 14:00:00|54276|54226|54301.9|54251.9|54325.5|54275.5|54272.4|54222.4|440
1718633100000|2024-06-17 14:05:00|54302|54252|54352.6|54302.6|54368.7|54318.7|54295.2|54245.2|471
1718633400000|2024-06-17 14:10:00|54351.9|54301.9|54323.1|54273.1|54358.9|54308.9|54320.6|54270.6|377
1718633700000|2024-06-17 14:15:00|54322.8|54272.8|54322.6|54272.6|54330|54280|54313.1|54263.1|376
1718634000000|2024-06-17 14:20:00|54322.5|54272.5|54315.6|54265.6|54350|54300|54315.5|54265.5|341
1718634300000|2024-06-17 14:25:00|54315.5|54265.5|54345|54295|54352.7|54302.7|54314.1|54264.1|342
1718634600000|2024-06-17 14:30:00|54345.6|54295.6|54359.8|54309.8|54384.7|54334.7|54345.6|54295.6|404
1718634900000|2024-06-17 14:35:00|54360.1|54310.1|54361.1|54311.1|54374.6|54324.6|54349.2|54299.2|281
1718635200000|2024-06-17 14:40:00|54360.9|54310.9|54359.5|54309.5|54374.4|54324.4|54338.2|54288.2|344
1718635500000|2024-06-17 14:45:00|54359.3|54309.3|54372.8|54322.8|54378.4|54328.4|54341.7|54291.7|337
1718635800000|2024-06-17 14:50:00|54372.7|54322.7|54356.4|54306.4|54378.8|54328.8|54354.5|54304.5|304
1718636100000|2024-06-17 14:55:00|54356.6|54306.6|54342.1|54292.1|54372.4|54322.4|54334.8|54284.8|339
1718636400000|2024-06-17 15:00:00|54342|54292|54333.4|54283.4|54350.1|54300.1|54317.4|54267.4|398
1718636700000|2024-06-17 15:05:00|54332.7|54282.7|54351.5|54301.5|54354.3|54304.3|54316.6|54266.6|323
1718637000000|2024-06-17 15:10:00|54351.6|54301.6|54413.2|54363.2|54455.3|54405.3|54347.4|54297.4|511
1718637300000|2024-06-17 15:15:00|54413.3|54363.3|54403.9|54353.9|54423.7|54373.7|54390.2|54340.2|419
1718637600000|2024-06-17 15:20:00|54403.8|54353.8|54407.5|54357.5|54422.2|54372.2|54383.8|54333.8|327
1718637900000|2024-06-17 15:25:00|54407.7|54357.7|54412.1|54362.1|54414.2|54364.2|54387.5|54337.5|343
1718638200000|2024-06-17 15:30:00|54411.6|54361.6|54430|54380|54430.7|54380.7|54411|54361|326
1718638500000|2024-06-17 15:35:00|54430.1|54380.1|54421.9|54371.9|54447.3|54397.3|54419.9|54369.9|297
1718638800000|2024-06-17 15:40:00|54421.8|54371.8|54379.9|54329.9|54422.7|54372.7|54377.4|54327.4|288
1718639100000|2024-06-17 15:45:00|54379.7|54329.7|54372.4|54322.4|54384|54334|54371.5|54321.5|297
1718639400000|2024-06-17 15:50:00|54372.5|54322.5|54359|54309|54374.1|54324.1|54354.4|54304.4|152
1718639700000|2024-06-17 15:55:00|54359.1|54309.1|54359.9|54309.9|54372|54322|54346.5|54296.5|282
1718640000000|2024-06-17 16:00:00|54360.5|54310.5|54343.3|54293.3|54362.6|54312.6|54340.9|54290.9|284
1718640300000|2024-06-17 16:05:00|54343.5|54293.5|54350.3|54300.3|54360.8|54310.8|54336.3|54286.3|304
1718640600000|2024-06-17 16:10:00|54350|54300|54333|54283|54353.1|54303.1|54323|54273|292
1718640900000|2024-06-17 16:15:00|54331.6|54281.6|54313.6|54263.6|54333|54283|54305.9|54255.9|283
1718641200000|2024-06-17 16:20:00|54313.7|54263.7|54266.8|54216.8|54313.7|54263.7|54263.3|54213.3|360
1718641500000|2024-06-17 16:25:00|54267|54217|54233.1|54183.1|54283|54233|54225.7|54175.7|370
1718641800000|2024-06-17 16:30:00|54232.7|54182.7|54259.2|54209.2|54275.5|54225.5|54230.7|54180.7|336
1718642100000|2024-06-17 16:35:00|54259.3|54209.3|54272.8|54222.8|54272.8|54222.8|54259.3|54209.3|278
1718642400000|2024-06-17 16:40:00|54273|54223|54271.2|54221.2|54287.9|54237.9|54261.5|54211.5|276
1718642700000|2024-06-17 16:45:00|54271|54221|54264.6|54214.6|54271|54221|54252.9|54202.9|251
1718643000000|2024-06-17 16:50:00|54264.4|54214.4|54258.6|54208.6|54278.3|54228.3|54255.3|54205.3|198
1718643300000|2024-06-17 16:55:00|54258.7|54208.7|54254.5|54204.5|54271.9|54221.9|54250|54200|255
1718643600000|2024-06-17 17:00:00|54255|54205|54263|54213|54275.6|54225.6|54252.7|54202.7|274
1718643900000|2024-06-17 17:05:00|54262.7|54212.7|54265.6|54215.6|54271.7|54221.7|54255.5|54205.5|218
1718644200000|2024-06-17 17:10:00|54266.7|54216.7|54272.5|54222.5|54283.1|54233.1|54258.2|54208.2|239
1718644500000|2024-06-17 17:15:00|54272.3|54222.3|54266.2|54216.2|54278.1|54228.1|54265.8|54215.8|137
1718644800000|2024-06-17 17:20:00|54266.4|54216.4|54262.2|54212.2|54272.6|54222.6|54251.4|54201.4|193
1718645100000|2024-06-17 17:25:00|54262.4|54212.4|54302.5|54252.5|54342.1|54292.1|54259.5|54209.5|327
1718645400000|2024-06-17 17:30:00|54302.4|54252.4|54307.6|54257.6|54313.7|54263.7|54293.2|54243.2|271
1718645700000|2024-06-17 17:35:00|54307.5|54257.5|54314.8|54264.8|54330|54280|54295.2|54245.2|234
1718646000000|2024-06-17 17:40:00|54315.1|54265.1|54319.8|54269.8|54325.3|54275.3|54304.7|54254.7|211
1718646300000|2024-06-17 17:45:00|54319.7|54269.7|54320.3|54270.3|54329.1|54279.1|54312.6|54262.6|193
1718646600000|2024-06-17 17:50:00|54319.7|54269.7|54313.4|54263.4|54323.3|54273.3|54306.4|54256.4|193
1718646900000|2024-06-17 17:55:00|54313.6|54263.6|54313.7|54263.7|54330.4|54280.4|54313|54263|226
1718647200000|2024-06-17 18:00:00|54313.9|54263.9|54345.4|54295.4|54354.4|54304.4|54313.1|54263.1|249
1718647500000|2024-06-17 18:05:00|54343.7|54293.7|54322.3|54272.3|54352.6|54302.6|54315.3|54265.3|272
1718647800000|2024-06-17 18:10:00|54323.3|54273.3|54365.5|54315.5|54383.2|54333.2|54322.9|54272.9|301
1718648100000|2024-06-17 18:15:00|54365.9|54315.9|54384.8|54334.8|54394.7|54344.7|54358.4|54308.4|298
1718648400000|2024-06-17 18:20:00|54385.1|54335.1|54392.5|54342.5|54403.6|54353.6|54378.2|54328.2|299
1718648700000|2024-06-17 18:25:00|54392.8|54342.8|54446.1|54396.1|54446.9|54396.9|54389.6|54339.6|407
1718649000000|2024-06-17 18:30:00|54446|54396|54446.9|54396.9|54489.4|54439.4|54443.6|54393.6|389
1718649300000|2024-06-17 18:35:00|54445.7|54395.7|54415.1|54365.1|54454.8|54404.8|54415.1|54365.1|356
1718649600000|2024-06-17 18:40:00|54412.6|54362.6|54426.8|54376.8|54442.4|54392.4|54412|54362|299
1718649900000|2024-06-17 18:45:00|54426.9|54376.9|54419.9|54369.9|54429.8|54379.8|54414.9|54364.9|281
1718650200000|2024-06-17 18:50:00|54419.7|54369.7|54409.3|54359.3|54424.5|54374.5|54404.3|54354.3|229
1718650500000|2024-06-17 18:55:00|54409.5|54359.5|54424.6|54374.6|54439.4|54389.4|54402.4|54352.4|273
1718650800000|2024-06-17 19:00:00|54424.8|54374.8|54438|54388|54444.3|54394.3|54419.5|54369.5|311
1718651100000|2024-06-17 19:05:00|54438.2|54388.2|54448.9|54368.9|54465.5|54388.8|54436.1|54359.9|296
1718651400000|2024-06-17 19:10:00|54449.2|54369.2|54447.6|54367.6|54462.9|54382.9|54446.7|54366.7|197
1718651700000|2024-06-17 19:15:00|54448.6|54368.6|54430.8|54350.8|54460.7|54380.7|54430.8|54350.8|245
1718652000000|2024-06-17 19:20:00|54431.4|54351.4|54429.2|54349.2|54436.1|54356.1|54420.2|54340.2|185
1718652300000|2024-06-17 19:25:00|54429.3|54349.3|54429.5|54349.5|54430.7|54350.7|54422.9|54342.9|146
1718652600000|2024-06-17 19:30:00|54429.6|54349.6|54433.8|54353.8|54439.9|54359.9|54426.9|54346.9|212
1718652900000|2024-06-17 19:35:00|54433.7|54353.7|54434.3|54354.3|54438.7|54358.7|54424.5|54344.5|224
1718653200000|2024-06-17 19:40:00|54434.6|54354.6|54433.8|54353.8|54441.7|54361.7|54432.6|54352.6|232
1718653500000|2024-06-17 19:45:00|54433.9|54353.9|54434.2|54354.2|54447|54367|54431|54351|226
1718653800000|2024-06-17 19:50:00|54434.6|54354.6|54429.7|54349.7|54444.6|54364.6|54429.6|54349.6|192
1718654100000|2024-06-17 19:55:00|54429.9|54349.9|54415.2|54335.2|54439.7|54359.7|54415.1|54335.1|179
1718712600000|2024-06-18 12:10:00|54544.1|54464.1|54548.2|54468.2|54575.6|54495.6|54513.4|54433.4|446
1718712900000|2024-06-18 12:15:00|54548|54468|54476.1|54396.1|54554.5|54474.5|54474.9|54394.9|502
1718713200000|2024-06-18 12:20:00|54475.4|54395.4|54460.3|54380.3|54494.7|54414.7|54448.9|54368.9|474
1718713500000|2024-06-18 12:25:00|54460.4|54380.4|54486|54382|54494|54414|54450.6|54370.6|475
1718713800000|2024-06-18 12:30:00|54485.4|54381.4|54370.6|54320.6|54485.4|54381.4|54352.7|54248.7|834
1718714100000|2024-06-18 12:35:00|54368|54318|54303.8|54253.8|54372.3|54322.3|54303.3|54253.3|720
1718714400000|2024-06-18 12:40:00|54304.3|54254.3|54328.2|54278.2|54381.5|54322.7|54298.2|54248.2|615
1718714700000|2024-06-18 12:45:00|54328.4|54278.4|54378.1|54328.1|54401.4|54351.4|54327.8|54277.8|554
1718715000000|2024-06-18 12:50:00|54376.5|54326.5|54441.1|54391.1|54448|54398|54376.5|54326.5|516
1718715300000|2024-06-18 12:55:00|54441.4|54391.4|54403.5|54353.5|54474.3|54424.3|54400.4|54350.4|575
1718715600000|2024-06-18 13:00:00|54401.2|54351.2|54360.4|54310.4|54456.4|54406.4|54357|54307|644
1718715900000|2024-06-18 13:05:00|54360.7|54310.7|54349.9|54299.9|54384.5|54334.5|54342.4|54292.4|530
1718716200000|2024-06-18 13:10:00|54346.6|54296.6|54322.3|54242.3|54346.8|54296.8|54277.6|54227.6|574
1718716500000|2024-06-18 13:15:00|54326.2|54246.2|54339.9|54289.9|54349.8|54299.8|54308.9|54244.8|521
1718716800000|2024-06-18 13:20:00|54339.6|54289.6|54374.6|54324.6|54389.3|54339.3|54324.6|54274.6|557
1718717100000|2024-06-18 13:25:00|54375|54325|54355.7|54305.7|54390.8|54340.8|54345.8|54295.8|522
1718717400000|2024-06-18 13:30:00|54351.9|54301.9|54326.3|54276.3|54360.3|54310.3|54300.4|54250.4|627
1718717700000|2024-06-18 13:35:00|54326.8|54276.8|54324.3|54274.3|54364.2|54314.2|54314.1|54264.1|584
1718718000000|2024-06-18 13:40:00|54325.7|54275.7|54255.6|54205.6|54327|54277|54231.6|54181.6|578
1718718300000|2024-06-18 13:45:00|54255.1|54205.1|54194.6|54144.6|54255.1|54205.1|54154.8|54104.8|644
1718718600000|2024-06-18 13:50:00|54191.6|54141.6|54188.9|54138.9|54193.7|54143.7|54159.9|54109.9|530
1718718900000|2024-06-18 13:55:00|54188.6|54138.6|54146.9|54096.9|54194.9|54144.9|54120.9|54070.9|585
1718719200000|2024-06-18 14:00:00|54147.7|54097.7|54113.8|54063.8|54148.1|54098.1|54101.9|54051.9|633
1718719500000|2024-06-18 14:05:00|54114.2|54064.2|54189.6|54139.6|54190.1|54140.1|54114.2|54064.2|549
1718719800000|2024-06-18 14:10:00|54189.3|54139.3|54238.8|54188.8|54267.9|54217.9|54189.3|54139.3|508
1718720100000|2024-06-18 14:15:00|54239.8|54189.8|54253.2|54203.2|54271.6|54221.6|54229.1|54179.1|571
1718720400000|2024-06-18 14:20:00|54252.8|54202.8|54247.1|54197.1|54261.3|54211.3|54217|54167|529
1718720700000|2024-06-18 14:25:00|54243.9|54193.9|54224.1|54174.1|54251.8|54201.8|54193.7|54139.2|541
1718721000000|2024-06-18 14:30:00|54223.8|54173.8|54263.5|54213.5|54274.7|54224.7|54211.9|54161.9|545
1718721300000|2024-06-18 14:35:00|54263.6|54213.6|54241.5|54191.5|54264.2|54214.2|54217.5|54167.5|461
1718721600000|2024-06-18 14:40:00|54241.2|54191.2|54254.3|54204.3|54265.6|54215.6|54216.2|54166.2|489
1718721900000|2024-06-18 14:45:00|54254.6|54204.6|54289.6|54239.6|54294.6|54244.6|54252.1|54202.1|470
1718722200000|2024-06-18 14:50:00|54289.8|54239.8|54275.4|54225.4|54326|54276|54275.4|54225.4|491
1718722500000|2024-06-18 14:55:00|54276.7|54226.7|54275.7|54225.7|54311|54261|54275.7|54225.5|509
1718722800000|2024-06-18 15:00:00|54276.8|54226.8|54287.9|54237.9|54306.5|54256.5|54273|54223|422
1718723100000|2024-06-18 15:05:00|54287.2|54237.2|54260.6|54210.6|54295.2|54245.2|54255.6|54205.6|445
1718723400000|2024-06-18 15:10:00|54260.1|54210.1|54260.7|54210.7|54280.8|54230.8|54246.4|54196.4|402
1718723700000|2024-06-18 15:15:00|54264.2|54214.2|54204.9|54154.9|54264.2|54214.2|54202|54152|281
1718724000000|2024-06-18 15:20:00|54204.8|54154.8|54229.9|54179.9|54235.7|54185.7|54199.6|54149.6|310
1718724300000|2024-06-18 15:25:00|54229.8|54179.8|54205.6|54155.6|54236.5|54180.4|54195.8|54145.8|361
1718724600000|2024-06-18 15:30:00|54205.4|54155.4|54220.7|54170.7|54226.9|54176.9|54200.9|54150.9|303
1718724900000|2024-06-18 15:35:00|54220.6|54170.6|54220.9|54170.9|54237.1|54187.1|54211.6|54161.6|296
1718725200000|2024-06-18 15:40:00|54221.4|54171.4|54205.5|54155.5|54226.5|54176.5|54205.5|54155.5|379
1718725500000|2024-06-18 15:45:00|54205.9|54155.9|54209.5|54159.5|54212.3|54162.3|54180.5|54130.5|343
1718725800000|2024-06-18 15:50:00|54209.8|54159.8|54224.8|54174.8|54234.7|54184.7|54207.9|54157.9|284
1718726100000|2024-06-18 15:55:00|54224.7|54174.7|54230.1|54180.1|54244.9|54194.9|54214.7|54164.7|244
1718726400000|2024-06-18 16:00:00|54230.3|54180.3|54208.6|54158.6|54230.3|54180.3|54202.4|54152.4|296
1718726700000|2024-06-18 16:05:00|54209.2|54159.2|54216|54166|54219.9|54169.9|54200.9|54150.9|199
1718727000000|2024-06-18 16:10:00|54215.7|54165.7|54191.2|54141.2|54215.7|54165.7|54190.6|54140.6|188
1718727300000|2024-06-18 16:15:00|54190.9|54140.9|54214.9|54164.9|54221.3|54171.3|54190.6|54140.6|222
1718727600000|2024-06-18 16:20:00|54215.3|54165.3|54234|54184|54249.3|54190|54214.9|54164.9|335
1718727900000|2024-06-18 16:25:00|54235.3|54185.3|54275.9|54225.9|54280.9|54230.9|54228.6|54178.6|272
1718728200000|2024-06-18 16:30:00|54276.4|54226.4|54280.6|54230.6|54290.7|54240.7|54271.4|54221.4|219
1718728500000|2024-06-18 16:35:00|54280.7|54230.7|54261.9|54211.9|54280.7|54230.7|54260.6|54210.6|233
1718728800000|2024-06-18 16:40:00|54261.7|54211.7|54266.6|54216.6|54269.8|54219.8|54253.1|54203.1|216
1718729100000|2024-06-18 16:45:00|54266.9|54216.9|54259.3|54209.3|54274.7|54224.7|54254.5|54204.5|217
1718729400000|2024-06-18 16:50:00|54259.1|54209.1|54249.4|54199.4|54259.1|54209.1|54234.9|54184.9|259
1718729700000|2024-06-18 16:55:00|54249.7|54199.7|54256.7|54206.7|54260.4|54210.4|54240|54190|285
1718730000000|2024-06-18 17:00:00|54256.5|54206.5|54232.8|54182.8|54256.6|54206.6|54207.1|54157.1|467
1718730300000|2024-06-18 17:05:00|54233.1|54183.1|54255.9|54205.9|54255.9|54205.9|54221.4|54171.4|402
1718730600000|2024-06-18 17:10:00|54256.3|54206.3|54313.1|54263.1|54320.1|54270.1|54256.3|54206.3|446
1718730900000|2024-06-18 17:15:00|54312.9|54262.9|54284.8|54234.8|54312.9|54262.9|54274.9|54224.9|306
1718731200000|2024-06-18 17:20:00|54284.1|54234.1|54261.5|54211.5|54309.9|54259.9|54252.1|54191.4|342
1718731500000|2024-06-18 17:25:00|54261.7|54211.7|54258.2|54208.2|54265.2|54215.2|54245.8|54195.8|301
1718731800000|2024-06-18 17:30:00|54258|54208|54239.2|54189.2|54277.1|54227.1|54235.8|54185.8|355
1718732100000|2024-06-18 17:35:00|54239.8|54189.8|54240.9|54190.9|54251|54201|54235.8|54185.8|260
1718732400000|2024-06-18 17:40:00|54240.8|54190.8|54235.1|54185.1|54256|54206|54223.4|54173.4|282
1718732700000|2024-06-18 17:45:00|54235.4|54185.4|54262.3|54212.3|54266.8|54216.8|54233.8|54183.8|350
1718733000000|2024-06-18 17:50:00|54261.9|54211.9|54281.7|54231.7|54288.1|54238.1|54261.9|54211.9|215
1718733300000|2024-06-18 17:55:00|54281.9|54231.9|54292|54242|54306.6|54256.6|54276.7|54226.7|242
1718733600000|2024-06-18 18:00:00|54291.8|54241.8|54300.7|54250.7|54321.6|54271.6|54286.7|54236.7|352
1718733900000|2024-06-18 18:05:00|54300.6|54250.6|54272.3|54222.3|54301.5|54251.5|54266.3|54216.3|291
1718734200000|2024-06-18 18:10:00|54272|54222|54352.6|54302.6|54367.8|54309.5|54264.2|54214.2|363
1718734500000|2024-06-18 18:15:00|54353.6|54303.6|54361.4|54311.4|54373.6|54323.6|54339.9|54289.9|373
1718734800000|2024-06-18 18:20:00|54361.3|54311.3|54342|54292|54361.7|54311.7|54331.8|54281.8|315
1718735100000|2024-06-18 18:25:00|54343|54293|54358.6|54308.6|54361.8|54311.8|54310|54260|306
1718735400000|2024-06-18 18:30:00|54358.4|54308.4|54365.7|54315.7|54367.2|54317.2|54350.1|54300.1|273
1718735700000|2024-06-18 18:35:00|54367.5|54317.5|54385.9|54335.9|54392.9|54342.9|54353.9|54303.9|384
1718736000000|2024-06-18 18:40:00|54385.7|54335.7|54420.2|54370.2|54440.3|54390.3|54378.7|54328.7|410
1718736300000|2024-06-18 18:45:00|54415.4|54365.4|54442.4|54392.4|54450|54400|54401|54351|337
1718736600000|2024-06-18 18:50:00|54442.7|54392.7|54417.8|54367.8|54443|54393|54401.4|54351.4|397
1718736900000|2024-06-18 18:55:00|54417.5|54367.5|54421.6|54371.6|54442.9|54392.9|54396.8|54346.8|383
1718737200000|2024-06-18 19:00:00|54421.9|54371.9|54466.6|54416.6|54511.2|54456.2|54421.9|54371.9|470
1718737500000|2024-06-18 19:05:00|54466.3|54416.3|54519.2|54439.2|54527.3|54447.3|54466|54394|323
1718737800000|2024-06-18 19:10:00|54518.7|54438.7|54497.6|54417.6|54523.8|54443.8|54494.3|54414.3|424
1718738100000|2024-06-18 19:15:00|54497.9|54417.9|54517.4|54437.4|54534.3|54454.3|54480.2|54400.2|286
1718738400000|2024-06-18 19:20:00|54516|54436|54510.1|54430.1|54517.4|54437.4|54502.5|54422.5|225
1718738700000|2024-06-18 19:25:00|54511.6|54431.6|54522.3|54442.3|54540.8|54460.8|54510.2|54430.2|265
1718739000000|2024-06-18 19:30:00|54521.2|54441.2|54514.7|54434.7|54527.6|54447.6|54506.5|54426.5|280
1718739300000|2024-06-18 19:35:00|54515.8|54435.8|54546.8|54466.8|54579.3|54499.3|54510.1|54430.1|325
1718739600000|2024-06-18 19:40:00|54545.5|54465.5|54545.3|54465.3|54546.9|54466.9|54531.6|54451.6|256
1718739900000|2024-06-18 19:45:00|54545.7|54465.7|54534.2|54454.2|54551.2|54471.2|54532.2|54452.2|281
1718740200000|2024-06-18 19:50:00|54533.6|54453.6|54506|54426|54533.6|54453.6|54505.8|54425.8|156
1718740500000|2024-06-18 19:55:00|54505.9|54425.9|54523.8|54443.8|54530.5|54450.5|54505.6|54425.6|222
1718799000000|2024-06-19 12:10:00|54598.5|54518.5|54641.9|54561.9|54643.5|54563.5|54597.3|54517.3|303
1718799300000|2024-06-19 12:15:00|54640.1|54560.1|54605.7|54525.7|54645.1|54565.1|54603.7|54523.7|346
1718799600000|2024-06-19 12:20:00|54605.5|54525.5|54629.7|54549.7|54634|54554|54589.6|54509.6|293
1718799900000|2024-06-19 12:25:00|54629.8|54549.8|54624.1|54544.1|54633.2|54553.2|54614.7|54534.7|246
1718800200000|2024-06-19 12:30:00|54626.6|54546.6|54671|54591|54689.9|54615|54608.9|54546.6|345
1718800500000|2024-06-19 12:35:00|54671.3|54591.3|54696.4|54616.4|54711.1|54646.6|54665.7|54585.7|373
1718800800000|2024-06-19 12:40:00|54696.7|54616.7|54681.2|54631.2|54707.3|54657.3|54661.6|54600.3|367
1718801100000|2024-06-19 12:45:00|54681.4|54631.4|54681.9|54631.9|54705.8|54655.8|54670.9|54620.9|378
1718801400000|2024-06-19 12:50:00|54681|54631|54685.5|54635.5|54688.2|54638.2|54645.6|54595.6|373
1718801700000|2024-06-19 12:55:00|54685.8|54635.8|54720|54670|54735.5|54685.5|54670.5|54620.5|363
1718802000000|2024-06-19 13:00:00|54720.2|54670.2|54753.7|54703.7|54780.1|54730.1|54716.3|54666.3|491
1718802300000|2024-06-19 13:05:00|54752.5|54702.5|54770.5|54720.5|54777.3|54727.3|54736|54686|367
1718802600000|2024-06-19 13:10:00|54769.8|54719.8|54783.3|54733.3|54796.3|54746.3|54762.8|54712.8|389
1718802900000|2024-06-19 13:15:00|54783.6|54733.6|54727.3|54677.3|54788.3|54738.3|54725.4|54675.4|380
1718803200000|2024-06-19 13:20:00|54728.2|54678.2|54774.8|54724.8|54777.7|54727.7|54724.9|54674.9|416
1718803500000|2024-06-19 13:25:00|54774.2|54724.2|54801.4|54751.4|54827.6|54761.2|54769.5|54700.5|413
1718803800000|2024-06-19 13:30:00|54801.3|54751.3|54804.4|54754.4|54825.8|54775.8|54796.7|54746.7|409
1718804100000|2024-06-19 13:35:00|54805.6|54755.6|54856.3|54806.3|54866.2|54816.2|54805.6|54755.6|454
1718804400000|2024-06-19 13:40:00|54857.6|54807.6|54863.9|54813.9|54877.3|54827.3|54833|54770.6|330
1718804700000|2024-06-19 13:45:00|54871|54821|54848.5|54798.5|54877.3|54827.3|54837.3|54787.3|326
1718805000000|2024-06-19 13:50:00|54848.7|54798.7|54867.5|54817.5|54892.7|54842.7|54840.9|54790.9|316
1718805300000|2024-06-19 13:55:00|54867.8|54817.8|54890.6|54840.6|54890.6|54840.6|54845.5|54790.4|410
1718805600000|2024-06-19 14:00:00|54890.4|54840.4|54867.4|54787.4|54890.4|54840.4|54855.9|54775.9|414
1718805900000|2024-06-19 14:05:00|54868.8|54788.8|54832.8|54752.8|54880.7|54810.6|54801.4|54746|488
1718806200000|2024-06-19 14:10:00|54832.5|54752.5|54839.6|54789.6|54856.6|54797|54806.5|54752.1|385
1718806500000|2024-06-19 14:15:00|54839.3|54789.3|54864.8|54814.8|54896|54846|54815.9|54765.9|380
1718806800000|2024-06-19 14:20:00|54864.2|54814.2|54825.8|54775.8|54907.7|54842.3|54825.8|54760.8|318
1718807100000|2024-06-19 14:25:00|54825.9|54775.9|54812|54762|54830.6|54780.6|54795|54745|352
1718807400000|2024-06-19 14:30:00|54812.5|54762.5|54820.7|54770.7|54831.5|54781.5|54808.3|54758.3|235
1718807700000|2024-06-19 14:35:00|54820.9|54770.9|54819.5|54769.5|54835.1|54785.1|54799.8|54749.8|290
1718808000000|2024-06-19 14:40:00|54820|54770|54814.8|54764.8|54824.8|54774.8|54799.7|54749.7|215
1718808300000|2024-06-19 14:45:00|54814.6|54764.6|54815|54765|54852.2|54802.2|54799.6|54749.6|420
1718808600000|2024-06-19 14:50:00|54815.1|54765.1|54814.9|54764.9|54819.9|54769.9|54799.9|54749.9|327
1718808900000|2024-06-19 14:55:00|54815.2|54765.2|54832|54782|54835.1|54785.1|54813.6|54763.6|340
1718809200000|2024-06-19 15:00:00|54831.7|54781.7|54828.1|54778.1|54835.5|54785.5|54809.9|54759.9|287
1718809500000|2024-06-19 15:05:00|54827.8|54777.8|54800.7|54750.7|54843.6|54780.7|54792.8|54742.8|338
1718809800000|2024-06-19 15:10:00|54800.8|54750.8|54797.2|54747.2|54815.6|54765.6|54796.8|54746.8|263
1718810100000|2024-06-19 15:15:00|54797|54747|54813.6|54763.6|54820.6|54770.6|54785.9|54735.9|207
1718810400000|2024-06-19 15:20:00|54813.8|54763.8|54840|54790|54845.1|54795.1|54812.7|54762.7|242
1718810700000|2024-06-19 15:25:00|54840.1|54790.1|54789.8|54739.8|54840.1|54790.1|54784.6|54734.6|181
1718811000000|2024-06-19 15:30:00|54788.4|54738.4|54789.8|54739.8|54791.8|54741.8|54782.6|54732.6|216
1718811300000|2024-06-19 15:35:00|54790.1|54740.1|54804.8|54754.8|54814.8|54764.8|54789.6|54739.6|159
1718811600000|2024-06-19 15:40:00|54805.2|54755.2|54810|54760|54812.3|54762.3|54795.1|54745.1|221
1718811900000|2024-06-19 15:45:00|54809.9|54759.9|54784.8|54734.8|54815.2|54765.2|54784.7|54734.7|144
1718812200000|2024-06-19 15:50:00|54784.7|54734.7|54775.7|54725.7|54784.7|54734.7|54754.8|54704.8|233
1718812500000|2024-06-19 15:55:00|54775.4|54725.4|54803.7|54753.7|54808.7|54758.7|54770.8|54720.8|217
1718812800000|2024-06-19 16:00:00|54804.1|54754.1|54813.4|54763.4|54815.5|54765.5|54803.7|54753.7|157
1718813100000|2024-06-19 16:05:00|54814.8|54764.8|54817.3|54767.3|54840.8|54790.8|54808.4|54758.4|260
1718813400000|2024-06-19 16:10:00|54817.1|54767.1|54828.7|54778.7|54838.7|54788.7|54816.9|54766.9|190
1718813700000|2024-06-19 16:15:00|54828.8|54778.8|54864.2|54814.2|54864.2|54814.2|54828.6|54778.6|222
1718814000000|2024-06-19 16:20:00|54865.8|54815.8|54879.1|54829.1|54914.7|54864.7|54854.4|54804.4|217
1718814300000|2024-06-19 16:25:00|54879.2|54829.2|54858.9|54808.9|54879.3|54829.3|54858.9|54808.9|195
1718814600000|2024-06-19 16:30:00|54858.7|54808.7|54828.7|54778.7|54863.9|54813.9|54828.7|54778.7|84
1718814900000|2024-06-19 16:35:00|54828.8|54778.8|54838.4|54788.4|54853.5|54803.5|54823.7|54773.7|156
1718815200000|2024-06-19 16:40:00|54838.7|54788.7|54857.4|54807.4|54858.7|54808.7|54838.7|54788.7|159
1718815500000|2024-06-19 16:45:00|54857.1|54807.1|54845.6|54795.6|54858.9|54808.9|54838.2|54788.2|175
1718815800000|2024-06-19 16:50:00|54845.2|54795.2|54848.4|54798.4|54853.6|54803.6|54841.8|54791.8|162
1718816100000|2024-06-19 16:55:00|54850.1|54800.1|54868.5|54818.5|54880.5|54830.5|54846.6|54796.6|171
1718816400000|2024-06-19 17:00:00|54868.1|54818.1|54903.8|54853.8|54906.3|54856.3|54868.1|54818.1|228
1718816700000|2024-06-19 17:05:00|54903.7|54853.7|54893.7|54843.7|54903.7|54853.7|54884|54834|154
1718817000000|2024-06-19 17:10:00|54893.5|54843.5|54962.4|54912.4|54980.7|54930.7|54893.5|54843.5|367
1718817300000|2024-06-19 17:15:00|54961.5|54911.5|54947|54897|54961.5|54911.5|54926.5|54870.7|269
1718817600000|2024-06-19 17:20:00|54948.4|54898.4|54929.7|54879.7|54964.7|54909.4|54925.2|54875.2|292
1718817900000|2024-06-19 17:25:00|54932.2|54882.2|54950.9|54900.9|54952.7|54902.7|54930.1|54880.1|234
1718818200000|2024-06-19 17:30:00|54951|54901|54942.4|54892.4|55011.3|54947.2|54941|54891|272
1718818500000|2024-06-19 17:35:00|54942.1|54892.1|54947.4|54897.4|54952.7|54902.7|54940.3|54890.3|183
1718818800000|2024-06-19 17:40:00|54947.1|54897.1|54927.7|54877.7|54947.1|54897.1|54925.2|54875.2|190
1718819100000|2024-06-19 17:45:00|54927.3|54877.3|54927.7|54877.7|54932.3|54882.3|54927|54877|117
1718819400000|2024-06-19 17:50:00|54927.5|54877.5|54916.9|54866.9|54928|54878|54902.4|54852.4|140
1718819700000|2024-06-19 17:55:00|54918.2|54868.2|54909.3|54859.3|54924.6|54874.6|54906.8|54856.8|135
1718820000000|2024-06-19 18:00:00|54909.2|54859.2|54911.6|54861.6|54927.4|54874.4|54900.5|54847.4|191
1718820300000|2024-06-19 18:05:00|54911.7|54861.7|54901.5|54851.5|54913.8|54863.8|54900.2|54850.2|130
1718820600000|2024-06-19 18:10:00|54901.3|54851.3|54902.5|54852.5|54911|54861|54901.2|54851.2|132
1718820900000|2024-06-19 18:15:00|54903.8|54853.8|54901.2|54851.2|54911.2|54861.2|54896.2|54846.2|138
1718821200000|2024-06-19 18:20:00|54901.3|54851.3|54886.1|54836.1|54903.8|54853.8|54878.3|54828.3|124
1718821500000|2024-06-19 18:25:00|54886.2|54836.2|54879.9|54829.9|54892.5|54842.5|54877.4|54827.4|125
1718821800000|2024-06-19 18:30:00|54880.5|54830.5|54877.3|54827.3|54881.2|54831.2|54864|54814|166
1718822100000|2024-06-19 18:35:00|54876.9|54826.9|54850.4|54800.4|54876.9|54826.9|54825.6|54760.5|320
1718822400000|2024-06-19 18:40:00|54850.6|54800.6|54821.2|54771.2|54854.8|54804.8|54810.4|54760.4|209
1718822700000|2024-06-19 18:45:00|54821.6|54771.6|54765.2|54715.2|54826.3|54776.3|54751.3|54701.3|322
1718823000000|2024-06-19 18:50:00|54765.5|54715.5|54759.7|54709.7|54784.6|54734.6|54755.4|54705.4|284
1718823300000|2024-06-19 18:55:00|54760.4|54710.4|54729.4|54679.4|54761.6|54711.6|54726.2|54676.2|215
1718823600000|2024-06-19 19:00:00|54729.3|54679.3|54714.4|54664.4|54732.9|54682.9|54700.9|54650.9|317
1718823900000|2024-06-19 19:05:00|54714.6|54664.6|54739.3|54659.3|54752.2|54672.2|54714.5|54644.6|305
1718824200000|2024-06-19 19:10:00|54739.5|54659.5|54738.8|54658.8|54755.7|54675.7|54738.8|54658.8|240
1718824500000|2024-06-19 19:15:00|54739|54659|54741.3|54661.3|54743.7|54663.7|54731.3|54651.3|179
1718824800000|2024-06-19 19:20:00|54741.2|54661.2|54680.7|54600.7|54747.9|54667.9|54678.8|54598.8|221
1718825100000|2024-06-19 19:25:00|54681.5|54601.5|54656.7|54576.7|54683|54603|54628.3|54548.3|434
1718825400000|2024-06-19 19:30:00|54656.5|54576.5|54660.7|54580.7|54700.7|54620.7|54656.5|54576.5|338
1718825700000|2024-06-19 19:35:00|54660.3|54580.3|54620.1|54540.1|54660.3|54580.3|54602.6|54522.6|376
1718826000000|2024-06-19 19:40:00|54619.8|54539.8|54588.7|54508.7|54619.8|54539.8|54577.8|54497.8|291
1718826300000|2024-06-19 19:45:00|54588.9|54508.9|54565.1|54485.1|54589.7|54509.7|54548.7|54468.7|287
1718826600000|2024-06-19 19:50:00|54564.9|54484.9|54605.5|54525.5|54608.3|54528.3|54564.6|54484.6|230
1718826900000|2024-06-19 19:55:00|54603.5|54523.5|54593.2|54513.2|54613.4|54533.4|54582|54502|273
1718885400000|2024-06-20 12:10:00|54277.2|54197.2|54239.9|54154.3|54300.4|54220.4|54231.9|54146.4|540
1718885700000|2024-06-20 12:15:00|54239.5|54155.6|54188.6|54108.6|54269.6|54186.3|54185.6|54105.6|581
1718886000000|2024-06-20 12:20:00|54188.1|54108.1|54235|54155|54264.5|54184.5|54188.1|54108.1|546
1718886300000|2024-06-20 12:25:00|54235.7|54155.7|54283.1|54203.1|54307.5|54227.5|54235.7|54155.7|493
1718886600000|2024-06-20 12:30:00|54283.2|54203.2|54179.7|54129.7|54294.5|54214.5|54135|54085|772
1718886900000|2024-06-20 12:35:00|54179.4|54129.4|54251.2|54201.2|54264.3|54214.3|54172.2|54122.2|635
1718887200000|2024-06-20 12:40:00|54251|54201|54231.3|54181.3|54287.9|54237.9|54217.2|54167.2|610
1718887500000|2024-06-20 12:45:00|54233.5|54183.5|54250.4|54170.4|54287|54216.5|54219.2|54162.2|546
1718887800000|2024-06-20 12:50:00|54251.1|54171.1|54230.2|54180.2|54253.4|54196.3|54178.6|54128.6|525
1718888100000|2024-06-20 12:55:00|54230.7|54180.7|54301.9|54251.9|54322|54272|54212|54162|547
1718888400000|2024-06-20 13:00:00|54296.1|54246.1|54247.7|54197.7|54347|54278.7|54247.7|54197.7|539
1718888700000|2024-06-20 13:05:00|54247.9|54197.9|54238.7|54188.7|54297|54247|54227.6|54177.6|550
1718889000000|2024-06-20 13:10:00|54239.9|54189.9|54307.6|54227.6|54310.4|54231.9|54235.2|54185.2|544
1718889300000|2024-06-20 13:15:00|54308.1|54228.1|54313.6|54263.6|54337.1|54270.2|54282.4|54202.4|492
1718889600000|2024-06-20 13:20:00|54315.5|54265.5|54375.9|54325.9|54386.6|54336.6|54312.6|54262.6|522
1718889900000|2024-06-20 13:25:00|54373.9|54323.9|54375.4|54325.4|54383.1|54333.1|54351.5|54301.5|425
1718890200000|2024-06-20 13:30:00|54376.4|54326.4|54382.9|54332.9|54407.8|54357.8|54358|54308|550
1718890500000|2024-06-20 13:35:00|54385.8|54335.8|54356.3|54306.3|54408.1|54358.1|54348.5|54298.5|635
1718890800000|2024-06-20 13:40:00|54356.1|54306.1|54317.6|54267.6|54367.9|54317.9|54307.6|54257.6|591
1718891100000|2024-06-20 13:45:00|54317.1|54267.1|54270.6|54220.6|54338.1|54288.1|54260.7|54210.7|528
1718891400000|2024-06-20 13:50:00|54270.4|54220.4|54279|54229|54286.4|54236.4|54259.9|54209.9|441
1718891700000|2024-06-20 13:55:00|54279.3|54229.3|54332.7|54282.7|54364.6|54314.6|54278.2|54228.2|452
1718892000000|2024-06-20 14:00:00|54334|54284|54321.6|54271.6|54351.1|54301.1|54311.1|54260.8|506
1718892300000|2024-06-20 14:05:00|54321.4|54271.4|54359|54309|54372|54322|54313.4|54263.4|405
1718892600000|2024-06-20 14:10:00|54358.8|54308.8|54341.3|54291.3|54376|54326|54340.9|54290.9|413
1718892900000|2024-06-20 14:15:00|54341.1|54291.1|54295.3|54245.3|54341.1|54291.1|54291.7|54241.7|436
1718893200000|2024-06-20 14:20:00|54293.7|54243.7|54323.4|54273.4|54327.1|54277.1|54290.2|54240.2|358
1718893500000|2024-06-20 14:25:00|54323.8|54273.8|54331.4|54281.4|54331.4|54281.4|54313.3|54263.3|333
1718893800000|2024-06-20 14:30:00|54333|54283|54381.5|54331.5|54406.7|54351.3|54329.9|54279.9|482
1718894100000|2024-06-20 14:35:00|54381.1|54331.1|54391.4|54341.4|54426.5|54376.5|54380|54330|430
1718894400000|2024-06-20 14:40:00|54391.6|54341.6|54364.5|54314.5|54399.9|54349.9|54344.7|54294.7|399
1718894700000|2024-06-20 14:45:00|54364.3|54314.3|54474.5|54424.5|54490.8|54440.8|54348.5|54298.5|463
1718895000000|2024-06-20 14:50:00|54474.7|54424.7|54530.9|54450.9|54557|54492.1|54459|54387.1|502
1718895300000|2024-06-20 14:55:00|54530.7|54450.7|54481.3|54431.3|54542.3|54475.2|54467.2|54417.2|567
1718895600000|2024-06-20 15:00:00|54481.5|54431.5|54571.4|54521.4|54571.4|54521.4|54463.8|54413.8|576
1718895900000|2024-06-20 15:05:00|54571.1|54521.1|54647.8|54567.8|54657.5|54596.8|54551.8|54501.8|536
1718896200000|2024-06-20 15:10:00|54647.7|54567.7|54606.2|54556.2|54709.5|54629.5|54606.2|54556.2|595
1718896500000|2024-06-20 15:15:00|54606.1|54556.1|54621.1|54571.1|54621.1|54571.1|54575.8|54525.8|508
1718896800000|2024-06-20 15:20:00|54625|54575|54612.4|54562.4|54682.1|54632.1|54606.5|54556.5|472
1718897100000|2024-06-20 15:25:00|54612|54562|54612.6|54562.6|54619.6|54569.6|54588.2|54538.2|390
1718897400000|2024-06-20 15:30:00|54612.9|54562.9|54626.6|54576.6|54642|54592|54612.8|54562.8|354
1718897700000|2024-06-20 15:35:00|54628|54578|54722.1|54672.1|54722.1|54672.1|54621.7|54571.7|415
1718898000000|2024-06-20 15:40:00|54722|54672|54683.7|54633.7|54728.2|54678.2|54677.7|54627.7|427
1718898300000|2024-06-20 15:45:00|54684.1|54634.1|54617.1|54567.1|54684.6|54634.6|54607.1|54557.1|408
1718898600000|2024-06-20 15:50:00|54617|54567|54634.1|54584.1|54644.8|54594.8|54610.3|54560.3|298
1718898900000|2024-06-20 15:55:00|54634.2|54584.2|54664.4|54614.4|54672.3|54622.3|54634.2|54584.2|356
1718899200000|2024-06-20 16:00:00|54665.1|54615.1|54686.1|54636.1|54687.4|54637.4|54659|54609|295
1718899500000|2024-06-20 16:05:00|54686|54636|54732.4|54682.4|54768.3|54718.3|54684|54634|424
1718899800000|2024-06-20 16:10:00|54732.8|54682.8|54746.5|54696.5|54772.2|54722.2|54732.8|54669|475
1718900100000|2024-06-20 16:15:00|54747.4|54697.4|54733.3|54683.3|54770.2|54717.5|54730.8|54672.8|327
1718900400000|2024-06-20 16:20:00|54731.6|54681.6|54767.5|54717.5|54775|54725|54722.5|54672.5|379
1718900700000|2024-06-20 16:25:00|54767.3|54717.3|54866.3|54816.3|54871.9|54821.9|54747.5|54697.5|442
1718901000000|2024-06-20 16:30:00|54868.8|54818.8|54798.9|54748.9|54883.8|54833.8|54796.6|54746.6|462
1718901300000|2024-06-20 16:35:00|54797.3|54747.3|54845.2|54795.2|54851.6|54801.6|54796.2|54746.2|426
1718901600000|2024-06-20 16:40:00|54845|54795|54840.8|54790.8|54845|54795|54809.6|54759.6|450
1718901900000|2024-06-20 16:45:00|54840.7|54790.7|54796.3|54746.3|54840.7|54790.7|54791.7|54741.7|354
1718902200000|2024-06-20 16:50:00|54796.5|54746.5|54807.4|54757.4|54813.2|54763.2|54773.6|54723.6|330
1718902500000|2024-06-20 16:55:00|54808.1|54758.1|54801.5|54751.5|54823.4|54773.4|54790.9|54740.9|350
1718902800000|2024-06-20 17:00:00|54801.4|54751.4|54799.3|54749.3|54817.5|54767.5|54791.7|54741.7|339
1718903100000|2024-06-20 17:05:00|54799.6|54749.6|54782.4|54732.4|54800.4|54750.4|54763.8|54713.8|350
1718903400000|2024-06-20 17:10:00|54782.1|54732.1|54697.4|54647.4|54784.2|54734.2|54690.9|54640.9|416
1718903700000|2024-06-20 17:15:00|54696.9|54646.9|54678.1|54628.1|54728.3|54678.3|54661.4|54595.6|427
1718904000000|2024-06-20 17:20:00|54678.5|54628.5|54639.8|54589.8|54689.4|54639.4|54599.5|54519.5|586
1718904300000|2024-06-20 17:25:00|54639.5|54589.5|54658.4|54608.4|54669.1|54619.1|54599.1|54549.1|483
1718904600000|2024-06-20 17:30:00|54660|54610|54707.8|54657.8|54717.8|54667.8|54660|54610|494
1718904900000|2024-06-20 17:35:00|54707|54657|54742.4|54692.4|54749.8|54699.8|54695.4|54645.4|432
1718905200000|2024-06-20 17:40:00|54742.2|54692.2|54699.8|54649.8|54742.2|54692.2|54691.9|54641.9|430
1718905500000|2024-06-20 17:45:00|54699.6|54649.6|54692.1|54642.1|54726.5|54676.5|54680.5|54630.5|431
1718905800000|2024-06-20 17:50:00|54691.7|54641.7|54663.4|54613.4|54691.7|54641.7|54638.8|54588.8|402
1718906100000|2024-06-20 17:55:00|54663.6|54613.6|54677.7|54627.7|54683.4|54633.4|54652.1|54602.1|382
1718906400000|2024-06-20 18:00:00|54676.4|54626.4|54710.3|54660.3|54716.2|54666.2|54665.2|54615.2|404
1718906700000|2024-06-20 18:05:00|54710.5|54660.5|54703.9|54653.9|54717.7|54665.8|54690.4|54620.5|324
1718907000000|2024-06-20 18:10:00|54703.8|54653.8|54686.5|54636.5|54703.9|54653.9|54670.5|54620.5|316
1718907300000|2024-06-20 18:15:00|54686.6|54636.6|54655.3|54605.3|54695|54645|54655.3|54605.3|313
1718907600000|2024-06-20 18:20:00|54655.2|54605.2|54605.1|54555.1|54657.5|54607.5|54603.7|54553.7|291
1718907900000|2024-06-20 18:25:00|54604.8|54554.8|54658.9|54608.9|54658.9|54608.9|54595.2|54545.2|363
1718908200000|2024-06-20 18:30:00|54661.6|54611.6|54698.7|54648.7|54698.7|54648.7|54654.7|54604.7|368
1718908500000|2024-06-20 18:35:00|54698.8|54648.8|54664.9|54614.9|54709.5|54659.5|54624.8|54574.8|359
1718908800000|2024-06-20 18:40:00|54664.6|54614.6|54652.7|54602.7|54674.9|54624.9|54645|54595|350
1718909100000|2024-06-20 18:45:00|54652.5|54602.5|54640|54590|54664.3|54614.3|54635|54585|316
1718909400000|2024-06-20 18:50:00|54639.7|54589.7|54634.6|54584.6|54670.1|54620.1|54628.2|54578.2|305
1718909700000|2024-06-20 18:55:00|54633.5|54583.5|54629.9|54579.9|54641.7|54591.7|54620|54570|351
1718910000000|2024-06-20 19:00:00|54629.8|54579.8|54680.6|54630.6|54684.8|54634.8|54621.3|54571.3|369
1718910300000|2024-06-20 19:05:00|54681.8|54631.8|54704.9|54624.9|54710.5|54631.8|54679.9|54604.7|321
1718910600000|2024-06-20 19:10:00|54704.3|54624.3|54736.1|54656.1|54736.3|54656.3|54699.8|54619.8|274
1718910900000|2024-06-20 19:15:00|54736.4|54656.4|54780|54700|54786.1|54706.1|54734.4|54654.4|299
1718911200000|2024-06-20 19:20:00|54779.7|54699.7|54765|54685|54799.5|54719.5|54757.6|54677.6|259
1718911500000|2024-06-20 19:25:00|54764.7|54684.7|54775.5|54695.5|54800|54720|54760.9|54680.9|315
1718911800000|2024-06-20 19:30:00|54775.3|54695.3|54744|54664|54775.4|54695.4|54740.5|54660.5|239
1718912100000|2024-06-20 19:35:00|54745.5|54665.5|54755.9|54675.9|54775.4|54695.4|54740.4|54660.4|200
1718912400000|2024-06-20 19:40:00|54755.7|54675.7|54756.1|54676.1|54766.7|54686.7|54749.1|54669.1|230
1718912700000|2024-06-20 19:45:00|54756|54676|54800.1|54720.1|54800.1|54720.1|54750.7|54670.7|267
1718913000000|2024-06-20 19:50:00|54800.4|54720.4|54840.2|54760.2|54849.2|54769.2|54797.3|54717.3|346
1718913300000|2024-06-20 19:55:00|54840.1|54760.1|54825.6|54745.6|54847.9|54767.9|54819.4|54739.4|378
1718971800000|2024-06-21 12:10:00|54570.1|54490.1|54674.6|54592|54710.2|54628.9|54570.1|54490.1|454
1718972100000|2024-06-21 12:15:00|54675.6|54592.4|54627.8|54547.8|54679.2|54596.5|54602|54522|482
1718972400000|2024-06-21 12:20:00|54627.9|54547.9|54732.4|54652.4|54739.7|54659.7|54617.6|54537.6|554
1718972700000|2024-06-21 12:25:00|54732.8|54652.8|54677.9|54597.9|54752.2|54672.2|54676.4|54596.4|514
1718973000000|2024-06-21 12:30:00|54678.2|54598.2|54645.3|54595.3|54681.8|54627.4|54624.2|54574.2|529
1718973300000|2024-06-21 12:35:00|54645.1|54595.1|54657.2|54607.2|54660.2|54610.2|54616.6|54566.6|463
1718973600000|2024-06-21 12:40:00|54656.6|54606.6|54637.5|54587.5|54677|54627|54632.3|54582.3|450
1718973900000|2024-06-21 12:45:00|54637.2|54587.2|54602.2|54552.2|54665.5|54615.5|54597.2|54547.2|374
1718974200000|2024-06-21 12:50:00|54602.7|54552.7|54641.4|54591.4|54647.7|54597.7|54583|54533|467
1718974500000|2024-06-21 12:55:00|54641.2|54591.2|54608.3|54558.3|54656.8|54591.2|54585.2|54531.2|503
1718974800000|2024-06-21 13:00:00|54607.5|54557.5|54614.9|54564.9|54640.7|54590.7|54585.7|54535.7|443
1718975100000|2024-06-21 13:05:00|54614.6|54564.6|54674.4|54624.4|54674.4|54624.4|54598.5|54548.5|480
1718975400000|2024-06-21 13:10:00|54675.1|54625.1|54621.2|54571.2|54676.3|54626.3|54609.7|54559.7|475
1718975700000|2024-06-21 13:15:00|54621.4|54571.4|54631.7|54581.7|54642.2|54583.9|54604.3|54554.3|394
1718976000000|2024-06-21 13:20:00|54631.8|54581.8|54685.2|54635.2|54687.3|54637.3|54631.8|54581.8|401
1718976300000|2024-06-21 13:25:00|54685.9|54635.9|54659.4|54609.4|54685.9|54635.9|54633.5|54583.5|515
1718976600000|2024-06-21 13:30:00|54658.8|54608.8|54603.6|54553.6|54667.3|54617.3|54594.7|54544.7|538
1718976900000|2024-06-21 13:35:00|54603.4|54553.4|54617.9|54567.9|54633.1|54583.1|54603.4|54553.4|502
1718977200000|2024-06-21 13:40:00|54617.4|54567.4|54639.9|54535.9|54646.6|54594.9|54611.6|54535.9|484
1718977500000|2024-06-21 13:45:00|54645|54541|54623.1|54573.1|54712.1|54617.6|54607.6|54541|783
1718977800000|2024-06-21 13:50:00|54622.8|54572.8|54578.8|54528.8|54622.8|54572.8|54562.2|54512.2|621
1718978100000|2024-06-21 13:55:00|54577.8|54527.8|54518.2|54468.2|54578.3|54528.3|54504.9|54454.9|588
1718978400000|2024-06-21 14:00:00|54518.5|54468.5|54500.1|54420.1|54518.8|54468.8|54427.3|54377.3|721
1718978700000|2024-06-21 14:05:00|54501.2|54421.2|54516.6|54436.6|54520.2|54457.6|54456.3|54406.3|612
1718979000000|2024-06-21 14:10:00|54516.3|54436.3|54530.8|54480.8|54559.6|54509.6|54471.8|54407.1|551
1718979300000|2024-06-21 14:15:00|54530.6|54480.6|54547.8|54467.8|54574.5|54494.5|54520|54440|503
1718979600000|2024-06-21 14:20:00|54546.4|54466.4|54550.4|54500.4|54566.5|54500.4|54532.1|54452.1|441
1718979900000|2024-06-21 14:25:00|54550.2|54500.2|54519.5|54469.5|54555.8|54505.8|54516.5|54466.5|432
1718980200000|2024-06-21 14:30:00|54520.1|54470.1|54527.8|54477.8|54540.7|54490.7|54511.5|54461.5|465
1718980500000|2024-06-21 14:35:00|54526.5|54476.5|54498|54448|54543.4|54493.4|54478.9|54428.9|412
1718980800000|2024-06-21 14:40:00|54498.4|54448.4|54575.2|54525.2|54575.2|54525.2|54490.4|54440.4|449
1718981100000|2024-06-21 14:45:00|54573.9|54523.9|54632.6|54582.6|54635|54585|54562.4|54512.4|506
1718981400000|2024-06-21 14:50:00|54631.7|54581.7|54604|54554|54635.5|54585.5|54597.6|54547.6|467
1718981700000|2024-06-21 14:55:00|54604.6|54554.6|54661.8|54611.8|54661.8|54611.8|54594.6|54544.6|431
1718982000000|2024-06-21 15:00:00|54661.6|54611.6|54632.8|54582.8|54670.5|54620.5|54619.6|54569.6|486
1718982300000|2024-06-21 15:05:00|54633.1|54583.1|54641.9|54591.9|54695.2|54645.2|54629.1|54579.1|486
1718982600000|2024-06-21 15:10:00|54642|54592|54703.6|54653.6|54704.4|54654.4|54633|54580.9|438
1718982900000|2024-06-21 15:15:00|54702.7|54652.7|54772.5|54722.5|54792.4|54742.4|54701.6|54651.6|533
1718983200000|2024-06-21 15:20:00|54775.1|54725.1|54757.4|54707.4|54775.9|54725.9|54730.9|54680.9|397
1718983500000|2024-06-21 15:25:00|54757.3|54707.3|54794.2|54744.2|54803.6|54753.6|54738.6|54688.6|397
1718983800000|2024-06-21 15:30:00|54794.6|54744.6|54778.2|54698.2|54819.2|54755.1|54776.9|54696.9|354
1718984100000|2024-06-21 15:35:00|54778|54698|54792.7|54712.7|54793.8|54713.8|54754.8|54674.8|310
1718984400000|2024-06-21 15:40:00|54792.1|54712.1|54783|54703|54798.7|54718.7|54767.6|54687.6|303
1718984700000|2024-06-21 15:45:00|54784.6|54704.6|54762.6|54682.6|54804.9|54724.9|54759.8|54679.8|348
1718985000000|2024-06-21 15:50:00|54762.5|54682.5|54780.1|54700.1|54786.8|54706.8|54753.5|54673.5|337
1718985300000|2024-06-21 15:55:00|54780.2|54700.2|54750.8|54670.8|54781.9|54701.9|54748.4|54668.4|300
1718985600000|2024-06-21 16:00:00|54750.5|54670.5|54742.6|54662.6|54756|54676|54725.8|54645.8|330
1718985900000|2024-06-21 16:05:00|54742.5|54662.5|54746.5|54666.5|54757.1|54677.1|54732.4|54652.4|254
1718986200000|2024-06-21 16:10:00|54746.6|54666.6|54735.1|54655.1|54760.8|54680.8|54732.4|54652.4|274
1718986500000|2024-06-21 16:15:00|54735|54655|54734.2|54654.2|54736.8|54656.8|54722.1|54642.1|236
1718986800000|2024-06-21 16:20:00|54734.1|54654.1|54724.6|54644.6|54743.4|54663.4|54721.5|54641.5|245
1718987100000|2024-06-21 16:25:00|54724.8|54644.8|54734.9|54654.9|54737.5|54657.5|54721.8|54641.8|210
1718987400000|2024-06-21 16:30:00|54735|54655|54721.7|54641.7|54738.8|54658.8|54714.8|54634.8|179
1718987700000|2024-06-21 16:35:00|54721.8|54641.8|54710.7|54630.7|54722.4|54642.4|54692.5|54612.5|265
1718988000000|2024-06-21 16:40:00|54710.9|54630.9|54682.6|54602.6|54714.6|54634.6|54661.2|54581.2|304
1718988300000|2024-06-21 16:45:00|54682.5|54602.5|54666.4|54586.4|54700|54620|54658.5|54578.5|306
1718988600000|2024-06-21 16:50:00|54666.1|54586.1|54619.2|54539.2|54666.4|54586.4|54613.8|54533.8|326
1718988900000|2024-06-21 16:55:00|54619.3|54539.3|54597.3|54517.3|54619.3|54539.3|54591.9|54511.9|262
1718989200000|2024-06-21 17:00:00|54597.8|54517.8|54616.7|54536.7|54636.3|54556.3|54597.3|54517.3|318
1718989500000|2024-06-21 17:05:00|54616.5|54536.5|54583.9|54503.9|54616.5|54536.5|54569.1|54489.1|312
1718989800000|2024-06-21 17:10:00|54584|54504|54571.3|54491.3|54589.7|54509.7|54540.1|54460.1|372
1718990100000|2024-06-21 17:15:00|54571.1|54491.1|54567.5|54487.5|54577.2|54497.2|54554.9|54474.9|343
1718990400000|2024-06-21 17:20:00|54570.2|54490.2|54600.9|54520.9|54600.9|54520.9|54567.4|54487.4|371
1718990700000|2024-06-21 17:25:00|54599.3|54519.3|54618.6|54538.6|54618.6|54538.6|54591|54511|320
1718991000000|2024-06-21 17:30:00|54618.7|54538.7|54632.2|54552.2|54639.9|54559.9|54599.5|54519.5|268
1718991300000|2024-06-21 17:35:00|54632|54552|54638|54558|54642.3|54562.3|54622.7|54542.7|301
1718991600000|2024-06-21 17:40:00|54638.2|54558.2|54671.8|54591.8|54686.7|54606.7|54631.6|54551.6|290
1718991900000|2024-06-21 17:45:00|54672.2|54592.2|54668.1|54588.1|54679.4|54599.4|54659.3|54579.3|256
1718992200000|2024-06-21 17:50:00|54668|54588|54662.1|54582.1|54686.9|54606.9|54656.7|54576.7|291
1718992500000|2024-06-21 17:55:00|54660.5|54580.5|54640.6|54560.6|54661.7|54581.7|54616.6|54536.6|368
1718992800000|2024-06-21 18:00:00|54636.6|54556.6|54653.4|54573.4|54671.9|54591.9|54636.4|54556.4|319
1718993100000|2024-06-21 18:05:00|54653.2|54573.2|54605.4|54525.4|54658.9|54578.9|54603.7|54523.7|384
1718993400000|2024-06-21 18:10:00|54605.6|54525.6|54631.1|54551.1|54631.4|54551.4|54585.7|54505.7|388
1718993700000|2024-06-21 18:15:00|54631|54551|54626.3|54546.3|54637.3|54557.3|54587.9|54507.9|318
1718994000000|2024-06-21 18:20:00|54627.3|54547.3|54615.6|54535.6|54635.9|54555.9|54607|54527|266
1718994300000|2024-06-21 18:25:00|54615.4|54535.4|54566.2|54486.2|54615.6|54535.6|54526.7|54446.7|366
1718994600000|2024-06-21 18:30:00|54567.3|54487.3|54594|54514|54614.1|54534.1|54560|54480|332
1718994900000|2024-06-21 18:35:00|54593.9|54513.9|54602.1|54522.1|54612|54532|54591.9|54511.9|228
1718995200000|2024-06-21 18:40:00|54601.6|54521.6|54720.4|54640.4|54789.1|54709.1|54596.1|54516.1|431
1718995500000|2024-06-21 18:45:00|54720.1|54640.1|54808.6|54728.6|54831.5|54751.5|54669.3|54589.3|578
1718995800000|2024-06-21 18:50:00|54808.9|54728.9|54700.2|54620.2|54808.9|54728.9|54686.3|54606.3|455
1718996100000|2024-06-21 18:55:00|54698.7|54618.7|54698.1|54618.1|54707.9|54627.9|54685.6|54605.6|386
1718996400000|2024-06-21 19:00:00|54698.2|54618.2|54700.4|54620.4|54711.9|54631.9|54657.1|54577.1|367
1718996700000|2024-06-21 19:05:00|54700.3|54620.3|54702.5|54622.5|54707.5|54627.5|54664.8|54584.8|331
1718997000000|2024-06-21 19:10:00|54702.8|54622.8|54683.8|54603.8|54705.1|54625.1|54668.3|54588.3|312
1718997300000|2024-06-21 19:15:00|54684|54604|54678|54598|54685.8|54605.8|54637.2|54557.2|322
1718997600000|2024-06-21 19:20:00|54677.8|54597.8|54650.7|54570.7|54695|54615|54623.3|54543.3|313
1718997900000|2024-06-21 19:25:00|54650.5|54570.5|54644.5|54564.5|54656.6|54576.6|54619|54539|250
1718998200000|2024-06-21 19:30:00|54644.7|54564.7|54674|54594|54676.9|54596.9|54644.7|54564.7|232
1718998500000|2024-06-21 19:35:00|54673.7|54593.7|54665.7|54585.7|54680.3|54600.3|54657|54577|269
1718998800000|2024-06-21 19:40:00|54665.6|54585.6|54653.6|54573.6|54685.1|54605.1|54653.1|54573.1|274
1718999100000|2024-06-21 19:45:00|54653.9|54573.9|54648.2|54568.2|54662|54582|54643.9|54563.9|241
1718999400000|2024-06-21 19:50:00|54648.1|54568.1|54647|54567|54668|54588|54637|54557|240
1718999700000|2024-06-21 19:55:00|54646.9|54566.9|54621.8|54541.8|54648.4|54568.4|54617.3|54537.3|374
1719231000000|2024-06-24 12:10:00|54508.8|54428.8|54516.8|54436.8|54532.1|54452.1|54493.4|54413.4|347
1719231300000|2024-06-24 12:15:00|54515.8|54435.8|54543|54463|54547.2|54467.2|54503.3|54423.3|371
1719231600000|2024-06-24 12:20:00|54543.1|54463.1|54479.1|54399.1|54558.7|54478.7|54479.1|54399.1|354
1719231900000|2024-06-24 12:25:00|54477.7|54397.7|54387.1|54307.1|54477.7|54397.7|54368.4|54288.4|514
1719232200000|2024-06-24 12:30:00|54386.7|54306.7|54392.9|54342.9|54398.2|54348.2|54347.7|54297.7|403
1719232500000|2024-06-24 12:35:00|54392.8|54342.8|54409.7|54359.7|54418|54368|54370.9|54320.9|400
1719232800000|2024-06-24 12:40:00|54410|54360|54414.2|54364.2|54421.6|54371.6|54382.5|54332.5|381
1719233100000|2024-06-24 12:45:00|54414.1|54364.1|54368.8|54318.8|54424.4|54368.1|54353.4|54281.1|450
1719233400000|2024-06-24 12:50:00|54368.5|54318.5|54383.6|54333.6|54427.4|54357.4|54347.1|54297.1|404
1719233700000|2024-06-24 12:55:00|54383.9|54333.9|54333.1|54283.1|54403.6|54344.2|54327.5|54271.4|420
1719234000000|2024-06-24 13:00:00|54332.6|54282.6|54335.9|54285.9|54351.2|54301.2|54306.2|54256.2|423
1719234300000|2024-06-24 13:05:00|54335.7|54285.7|54267.6|54217.6|54336.7|54286.7|54267.6|54217.6|497
1719234600000|2024-06-24 13:10:00|54265.8|54215.8|54211.8|54161.8|54269.5|54219.5|54201.7|54151.7|451
1719234900000|2024-06-24 13:15:00|54211.7|54161.7|54140.1|54090.1|54216.6|54166.6|54115.7|54065.7|481
1719235200000|2024-06-24 13:20:00|54141.8|54091.8|54152.5|54102.5|54156.7|54106.7|54117|54067|458
1719235500000|2024-06-24 13:25:00|54152.4|54102.4|54142.1|54092.1|54199.4|54135.9|54142.1|54092.1|445
1719235800000|2024-06-24 13:30:00|54142.4|54092.4|54119.9|54069.9|54169|54119|54104.9|54054.9|553
1719236100000|2024-06-24 13:35:00|54120.2|54070.2|54071|54021|54127.2|54077.2|54058.2|54008.2|448
1719236400000|2024-06-24 13:40:00|54070.7|54020.7|54067.4|54017.4|54087.5|54037.5|54053.7|54003.7|425
1719236700000|2024-06-24 13:45:00|54066.9|54016.9|54036.8|53986.8|54068|54018|54030.2|53980.2|428
1719237000000|2024-06-24 13:50:00|54036.6|53986.6|53976.4|53926.4|54042.8|53992.8|53966.3|53916.3|440
1719237300000|2024-06-24 13:55:00|53978.9|53928.9|53972.3|53922.3|53986.4|53936.4|53954.9|53904.9|381
1719237600000|2024-06-24 14:00:00|53972.4|53922.4|54032.2|53952.2|54037.9|53985.1|53972.2|53922.2|454
1719237900000|2024-06-24 14:05:00|54032.6|53952.6|54036.8|53956.8|54052.1|53972.1|54030.3|53950.3|398
1719238200000|2024-06-24 14:10:00|54036.7|53956.7|54037.6|53987.6|54060.2|53987.6|54007.3|53937.3|430
1719238500000|2024-06-24 14:15:00|54038|53988|54082|54002|54083.3|54003.3|54022.4|53972.4|290
1719238800000|2024-06-24 14:20:00|54081.4|54001.4|54045.6|53995.6|54111.9|54031.9|54033.8|53983.8|415
1719239100000|2024-06-24 14:25:00|54045.5|53995.5|54042.3|53992.3|54061.5|54011.5|54037|53987|384
1719239400000|2024-06-24 14:30:00|54042.1|53992.1|54047.2|53997.2|54067.8|54017.8|54026|53976|363
1719239700000|2024-06-24 14:35:00|54047.5|53997.5|54051.9|54001.9|54067.5|54017.5|54040.3|53990.3|291
1719240000000|2024-06-24 14:40:00|54051.7|54001.7|54061.1|54011.1|54081.3|54031.3|54029.9|53979.9|336
1719240300000|2024-06-24 14:45:00|54061.5|54011.5|54107.5|54057.5|54112|54062|54054.8|54004.8|358
1719240600000|2024-06-24 14:50:00|54109.8|54059.8|54105.5|54055.5|54123.2|54073.2|54097.8|54047.8|318
1719240900000|2024-06-24 14:55:00|54105.7|54055.7|54123|54073|54131.8|54081.8|54105.7|54055.7|464
1719241200000|2024-06-24 15:00:00|54122.8|54072.8|54141|54091|54145.8|54095.8|54110.2|54060.2|390
1719241500000|2024-06-24 15:05:00|54141.8|54091.8|54186.4|54136.4|54186.5|54136.5|54140.7|54076|305
1719241800000|2024-06-24 15:10:00|54186.3|54136.3|54164.3|54114.3|54195.1|54145.1|54161.1|54091.6|305
1719242100000|2024-06-24 15:15:00|54164.2|54114.2|54204.3|54154.3|54207|54157|54159.6|54099.3|268
1719242400000|2024-06-24 15:20:00|54204.6|54154.6|54220|54170|54224.4|54174.4|54192.7|54142.7|234
1719242700000|2024-06-24 15:25:00|54219.9|54169.9|54211.6|54161.6|54224.6|54174.6|54200.6|54150.6|292
1719243000000|2024-06-24 15:30:00|54211.4|54161.4|54245.2|54195.2|54246.3|54196.3|54204.8|54154.8|203
1719243300000|2024-06-24 15:35:00|54245.4|54195.4|54259.5|54209.5|54264.6|54214.6|54236|54186|297
1719243600000|2024-06-24 15:40:00|54260.1|54210.1|54244.6|54194.6|54264.4|54214.4|54240.9|54190.9|280
1719243900000|2024-06-24 15:45:00|54244.5|54194.5|54269.5|54219.5|54274.3|54224.3|54243.9|54193.9|215
1719244200000|2024-06-24 15:50:00|54269.4|54219.4|54269.1|54219.1|54284.2|54234.2|54258.5|54208.5|198
1719244500000|2024-06-24 15:55:00|54269.2|54219.2|54227.1|54177.1|54271.7|54221.7|54222.9|54167.4|307
1719244800000|2024-06-24 16:00:00|54227.4|54177.4|54267|54217|54267|54217|54226.9|54176.9|285
1719245100000|2024-06-24 16:05:00|54267.1|54217.1|54280.5|54230.5|54282.8|54232.8|54264.1|54214.1|290
1719245400000|2024-06-24 16:10:00|54280.9|54230.9|54272.1|54222.1|54284.8|54234.8|54262.4|54212.4|233
1719245700000|2024-06-24 16:15:00|54272|54222|54265.6|54215.6|54280.5|54230.5|54254.5|54204.5|247
1719246000000|2024-06-24 16:20:00|54265.7|54215.7|54221.9|54171.9|54266.3|54216.3|54221.7|54171.7|272
1719246300000|2024-06-24 16:25:00|54220.3|54170.3|54206.6|54156.6|54220.3|54170.3|54201.6|54151.6|324
1719246600000|2024-06-24 16:30:00|54206.7|54156.7|54196.4|54146.4|54211.7|54161.7|54169.5|54119.5|310
1719246900000|2024-06-24 16:35:00|54196.3|54146.3|54203.5|54153.5|54217.4|54167.4|54193.8|54143.8|271
1719247200000|2024-06-24 16:40:00|54203.8|54153.8|54162.3|54112.3|54204.9|54154.9|54156|54106|265
1719247500000|2024-06-24 16:45:00|54162.5|54112.5|54146.9|54096.9|54167.3|54117.3|54145.5|54095.5|249
1719247800000|2024-06-24 16:50:00|54146.8|54096.8|54139.7|54089.7|54167.4|54117.4|54131.1|54081.1|277
1719248100000|2024-06-24 16:55:00|54140.3|54090.3|54134|54084|54146|54096|54129.6|54079.6|285
1719248400000|2024-06-24 17:00:00|54134.7|54084.7|54132.3|54082.3|54156.9|54104.4|54129.6|54076.9|246
1719248700000|2024-06-24 17:05:00|54132.2|54082.2|54152.2|54102.2|54154.1|54104.1|54132.2|54082.2|280
1719249000000|2024-06-24 17:10:00|54152.3|54102.3|54145.3|54095.3|54168|54118|54142.8|54092.8|203
1719249300000|2024-06-24 17:15:00|54144.9|54094.9|54138|54088|54148.4|54098.4|54133.5|54083.5|222
1719249600000|2024-06-24 17:20:00|54137.7|54087.7|54147.5|54097.5|54147.5|54097.5|54112.5|54062.5|286
1719249900000|2024-06-24 17:25:00|54147.6|54097.6|54104.3|54054.3|54147.6|54097.6|54102.9|54052.9|288
1719250200000|2024-06-24 17:30:00|54106.7|54056.7|54093.2|54043.2|54107.6|54057.6|54087.7|54037.7|332
1719250500000|2024-06-24 17:35:00|54093.1|54043.1|54048.6|53998.6|54095.4|54045.4|54047.5|53997.5|307
1719250800000|2024-06-24 17:40:00|54048.4|53998.4|54062.4|54012.4|54074|54024|54037|53987|341
1719251100000|2024-06-24 17:45:00|54062.6|54012.6|54084.3|54034.3|54089.8|54039.8|54057.4|54007.4|267
1719251400000|2024-06-24 17:50:00|54083.4|54033.4|54107.2|54057.2|54114.4|54064.4|54078.5|54028.5|299
1719251700000|2024-06-24 17:55:00|54107.4|54057.4|54085.6|54035.6|54108.2|54058.2|54075.9|54010.6|302
1719252000000|2024-06-24 18:00:00|54085.8|54035.8|54075.6|54025.6|54099.7|54049.7|54071.8|54010.5|332
1719252300000|2024-06-24 18:05:00|54075.4|54025.4|54067|54017|54082.8|54032.8|54055.8|54005.8|304
1719252600000|2024-06-24 18:10:00|54067.2|54017.2|54065.7|54015.7|54089.7|54030.1|54063.2|54006|235
1719252900000|2024-06-24 18:15:00|54065.5|54015.5|54078.2|54028.2|54103|54053|54063.2|54013.2|287
1719253200000|2024-06-24 18:20:00|54078.4|54028.4|54082.8|54032.8|54088.2|54038.2|54073.3|54023.3|292
1719253500000|2024-06-24 18:25:00|54082.7|54032.7|54078|54028|54082.7|54032.7|54068.4|54018.4|135
1719253800000|2024-06-24 18:30:00|54075.8|54025.8|54078.2|54028.2|54086.9|54036.9|54073.2|54023.2|294
1719254100000|2024-06-24 18:35:00|54078.1|54028.1|54089|54039|54091.9|54041.9|54072.7|54022.7|131
1719254400000|2024-06-24 18:40:00|54088.8|54038.8|54098.5|54048.5|54105.5|54055.5|54082.1|54032.1|221
1719254700000|2024-06-24 18:45:00|54098.4|54048.4|54098.5|54048.5|54102.5|54052.5|54088.5|54038.5|218
1719255000000|2024-06-24 18:50:00|54098.4|54048.4|54106.4|54056.4|54107.9|54057.9|54078.7|54028.7|322
1719255300000|2024-06-24 18:55:00|54104.3|54054.3|54114.5|54064.5|54134.1|54084.1|54099.4|54049.4|304
1719255600000|2024-06-24 19:00:00|54114.6|54064.6|54141.4|54091.4|54156.8|54106.8|54114.5|54064.5|318
1719255900000|2024-06-24 19:05:00|54141.2|54091.2|54159|54079|54163|54091.2|54139.4|54068.2|200
1719256200000|2024-06-24 19:10:00|54159.3|54079.3|54154.5|54074.5|54163|54083|54149.6|54069.6|262
1719256500000|2024-06-24 19:15:00|54152.7|54072.7|54158.6|54078.6|54162.8|54082.8|54147.6|54067.6|180
1719256800000|2024-06-24 19:20:00|54160.3|54080.3|54129|54049|54160.3|54080.3|54128.4|54048.4|168
1719257100000|2024-06-24 19:25:00|54129.2|54049.2|54145|54065|54145|54065|54128.2|54048.2|127
1719257400000|2024-06-24 19:30:00|54144.8|54064.8|54143.8|54063.8|54151.6|54071.6|54141.2|54061.2|234
1719257700000|2024-06-24 19:35:00|54144.3|54064.3|54144.6|54064.6|54154|54074|54143.9|54063.9|198
1719258000000|2024-06-24 19:40:00|54144.5|54064.5|54114.6|54034.6|54149.8|54069.8|54109.6|54029.6|234
1719258300000|2024-06-24 19:45:00|54114.7|54034.7|54119.6|54039.6|54125.9|54045.9|54104.4|54024.4|147
1719258600000|2024-06-24 19:50:00|54119.7|54039.7|54118.9|54038.9|54124.2|54044.2|54113.5|54033.5|138
1719258900000|2024-06-24 19:55:00|54119.2|54039.2|54113.3|54033.3|54148.5|54068.5|54113.3|54033.3|276
1719317400000|2024-06-25 12:10:00|54361.9|54281.9|54353.8|54273.8|54380.3|54300.3|54341.3|54261.3|352
1719317700000|2024-06-25 12:15:00|54353.6|54273.6|54336.8|54256.8|54356.1|54276.1|54307.8|54227.8|519
1719318000000|2024-06-25 12:20:00|54333|54253|54310.3|54230.3|54358.3|54278.3|54295.7|54215.7|452
1719318300000|2024-06-25 12:25:00|54310.4|54230.4|54262.6|54182.6|54320.7|54240.7|54260.3|54180.3|426
1719318600000|2024-06-25 12:30:00|54275.7|54195.7|54281.1|54231.1|54326.3|54276.3|54262.3|54182.3|627
1719318900000|2024-06-25 12:35:00|54283.5|54233.5|54256.3|54206.3|54294.3|54244.3|54235|54185|464
1719319200000|2024-06-25 12:40:00|54256|54206|54320.1|54270.1|54320.2|54270.2|54253|54203|384
1719319500000|2024-06-25 12:45:00|54322.6|54272.6|54340|54290|54349.9|54299.9|54303.2|54253.2|376
1719319800000|2024-06-25 12:50:00|54340.7|54290.7|54344.1|54294.1|54362.9|54312.9|54320.2|54270.2|382
1719320100000|2024-06-25 12:55:00|54344|54294|54391.4|54341.4|54393.1|54343.1|54340.8|54290.8|450
1719320400000|2024-06-25 13:00:00|54391|54341|54364|54314|54396.6|54346.6|54353|54303|545
1719320700000|2024-06-25 13:05:00|54362.4|54312.4|54344.4|54264.4|54366.3|54316.3|54312.5|54235.2|496
1719321000000|2024-06-25 13:10:00|54344.7|54264.7|54315.9|54265.9|54354.5|54289.9|54297.3|54224.5|478
1719321300000|2024-06-25 13:15:00|54317.5|54267.5|54313.6|54263.6|54346.3|54296.3|54286.3|54236.3|511
1719321600000|2024-06-25 13:20:00|54315|54265|54281.5|54231.5|54318.4|54268.4|54252.7|54202.7|446
1719321900000|2024-06-25 13:25:00|54281.7|54231.7|54316.9|54266.9|54319.1|54269.1|54281.7|54231.7|413
1719322200000|2024-06-25 13:30:00|54316.6|54266.6|54347.9|54297.9|54351.9|54301.9|54288.4|54238.4|535
1719322500000|2024-06-25 13:35:00|54347.7|54297.7|54347|54297|54372.7|54322.6|54326.4|54276.4|563
1719322800000|2024-06-25 13:40:00|54346.2|54296.2|54461.8|54411.8|54476.7|54426.7|54344.2|54294.2|562
1719323100000|2024-06-25 13:45:00|54460.2|54410.2|54505|54455|54520.1|54470.1|54419.1|54369.1|607
1719323400000|2024-06-25 13:50:00|54503.5|54453.5|54499.6|54449.6|54504.3|54454.3|54458.4|54408.4|532
1719323700000|2024-06-25 13:55:00|54499.4|54449.4|54512.9|54423.3|54541.8|54491.8|54480.2|54423.1|529
1719324000000|2024-06-25 14:00:00|54511.8|54422.1|54469.6|54419.6|54518.2|54458.4|54460.8|54410.8|628
1719324300000|2024-06-25 14:05:00|54469.4|54419.4|54509.5|54459.5|54514.7|54464.7|54462.9|54412.9|429
1719324600000|2024-06-25 14:10:00|54511.1|54461.1|54534.1|54484.1|54556.9|54506.9|54475.2|54425.2|491
1719324900000|2024-06-25 14:15:00|54532.2|54482.2|54535.6|54485.6|54544.1|54494.1|54514.2|54464.2|427
1719325200000|2024-06-25 14:20:00|54538.6|54488.6|54488.7|54438.7|54546.8|54496.8|54488.7|54438.7|356
1719325500000|2024-06-25 14:25:00|54487.3|54437.3|54483|54433|54500.7|54450.7|54471.2|54421.2|395
1719325800000|2024-06-25 14:30:00|54483.2|54433.2|54505.1|54455.1|54505.1|54455.1|54451.6|54401.6|390
1719326100000|2024-06-25 14:35:00|54504.8|54454.8|54539.1|54489.1|54540.5|54490.5|54503.6|54449.3|339
1719326400000|2024-06-25 14:40:00|54538.9|54488.9|54544.7|54494.7|54551.4|54501.4|54509.8|54458.7|444
1719326700000|2024-06-25 14:45:00|54544.9|54494.9|54551.1|54501.1|54597.3|54537.6|54533.6|54483.6|506
1719327000000|2024-06-25 14:50:00|54551|54501|54529.1|54479.1|54568.9|54518.9|54522.9|54472.9|482
1719327300000|2024-06-25 14:55:00|54528.9|54478.9|54511.3|54461.3|54560.3|54510.3|54505.7|54455.7|475
1719327600000|2024-06-25 15:00:00|54511.1|54461.1|54500.1|54450.1|54537.7|54487.7|54495.2|54445.2|529
1719327900000|2024-06-25 15:05:00|54500.4|54450.4|54512.5|54462.5|54532.1|54482.1|54492.7|54442.7|372
1719328200000|2024-06-25 15:10:00|54512.7|54462.7|54495.6|54445.6|54519.5|54469.5|54484.8|54434.8|308
1719328500000|2024-06-25 15:15:00|54495.5|54445.5|54531.8|54481.8|54534.9|54484.9|54495.3|54445.3|286
1719328800000|2024-06-25 15:20:00|54530|54480|54625.5|54575.5|54641|54591|54523.3|54473.3|496
1719329100000|2024-06-25 15:25:00|54625.3|54575.3|54602.8|54552.8|54638.8|54588.8|54601|54551|438
1719329400000|2024-06-25 15:30:00|54602.3|54552.3|54602.5|54552.5|54611|54561|54580.1|54530.1|392
1719329700000|2024-06-25 15:35:00|54603|54553|54614.6|54564.6|54631.6|54581.6|54600.4|54550.4|401
1719330000000|2024-06-25 15:40:00|54614.7|54564.7|54560.2|54510.2|54614.7|54564.7|54560.2|54495.7|400
1719330300000|2024-06-25 15:45:00|54560.8|54510.8|54561.5|54511.5|54575.5|54525.5|54551.6|54471.6|404
1719330600000|2024-06-25 15:50:00|54561.3|54511.3|54557.5|54507.5|54592.6|54542.6|54545.3|54495.3|382
1719330900000|2024-06-25 15:55:00|54556.9|54506.9|54541.3|54491.3|54564.9|54514.9|54519.9|54469.9|242
1719331200000|2024-06-25 16:00:00|54541.4|54491.4|54565.8|54515.8|54570.1|54520.1|54533.3|54483.3|368
1719331500000|2024-06-25 16:05:00|54566.4|54516.4|54565.9|54515.9|54572.7|54522.7|54555.5|54505.5|241
1719331800000|2024-06-25 16:10:00|54565.8|54515.8|54603.6|54553.6|54603.6|54553.6|54553.1|54503.1|222
1719332100000|2024-06-25 16:15:00|54601.7|54551.7|54594.6|54544.6|54603.4|54553.4|54582.8|54532.8|320
1719332400000|2024-06-25 16:20:00|54594.4|54544.4|54595.1|54545.1|54600.5|54550.5|54580.7|54530.7|311
1719332700000|2024-06-25 16:25:00|54595|54545|54596.2|54546.2|54618.6|54568.6|54589.7|54539.7|284
1719333000000|2024-06-25 16:30:00|54596.4|54546.4|54630.7|54580.7|54646.5|54596.5|54596.4|54546.4|338
1719333300000|2024-06-25 16:35:00|54630.9|54580.9|54631.9|54581.9|54646.1|54596.1|54620.6|54570.6|301
1719333600000|2024-06-25 16:40:00|54632.1|54582.1|54632.3|54582.3|54647|54597|54631.6|54581.6|259
1719333900000|2024-06-25 16:45:00|54632.6|54582.6|54600.3|54550.3|54650.1|54600.1|54598.2|54548.2|279
1719334200000|2024-06-25 16:50:00|54600.5|54550.5|54611.9|54561.9|54612.2|54562.2|54591.9|54541.9|298
1719334500000|2024-06-25 16:55:00|54612.4|54562.4|54671.7|54621.7|54682|54632|54612.4|54562.4|401
1719334800000|2024-06-25 17:00:00|54670.7|54620.7|54682.6|54632.6|54692.4|54642.4|54663|54613|376
1719335100000|2024-06-25 17:05:00|54682.2|54632.2|54686.4|54636.4|54705.7|54655.7|54679.2|54629.2|326
1719335400000|2024-06-25 17:10:00|54686|54636|54660.7|54610.7|54692.4|54642.4|54654.8|54604.8|419
1719335700000|2024-06-25 17:15:00|54660.9|54610.9|54681.6|54631.6|54686.7|54636.7|54651.6|54601.6|324
1719336000000|2024-06-25 17:20:00|54681.4|54631.4|54692.1|54642.1|54692.1|54642.1|54672|54622|296
1719336300000|2024-06-25 17:25:00|54691.9|54641.9|54642.6|54592.6|54691.9|54641.9|54640.9|54590.9|247
1719336600000|2024-06-25 17:30:00|54642.3|54592.3|54647.4|54597.4|54655.1|54605.1|54632.8|54570.2|347
1719336900000|2024-06-25 17:35:00|54647.7|54597.7|54661.2|54611.2|54691.4|54641.4|54647.5|54597.5|325
1719337200000|2024-06-25 17:40:00|54661|54611|54630.9|54580.9|54664.2|54614.2|54630.2|54566|231
1719337500000|2024-06-25 17:45:00|54631.1|54581.1|54657.6|54607.6|54666.6|54616.6|54617.6|54567.6|300
1719337800000|2024-06-25 17:50:00|54657.8|54607.8|54630.4|54580.4|54661.7|54611.7|54630.4|54580.4|271
1719338100000|2024-06-25 17:55:00|54630.5|54580.5|54650.8|54600.8|54657.9|54607.9|54614.6|54564.6|349
1719338400000|2024-06-25 18:00:00|54651.1|54601.1|54658.5|54608.5|54660.5|54610.5|54638.3|54588.3|298
1719338700000|2024-06-25 18:05:00|54657.7|54607.7|54660.1|54610.1|54660.8|54610.8|54646.4|54596.4|256
1719339000000|2024-06-25 18:10:00|54659.6|54609.6|54635|54585|54663.3|54613.3|54626.7|54576.7|298
1719339300000|2024-06-25 18:15:00|54633.3|54583.3|54689.5|54639.5|54692|54642|54632.7|54582.7|298
1719339600000|2024-06-25 18:20:00|54689.3|54639.3|54660.3|54610.3|54705.2|54655.2|54655.8|54605.8|319
1719339900000|2024-06-25 18:25:00|54660.6|54610.6|54661.7|54611.7|54669.6|54619.6|54659.6|54609.6|189
1719340200000|2024-06-25 18:30:00|54662.1|54612.1|54667|54617|54670|54620|54656.8|54606.8|184
1719340500000|2024-06-25 18:35:00|54666.8|54616.8|54660|54610|54670.1|54620.1|54654.8|54604.8|204
1719340800000|2024-06-25 18:40:00|54659.9|54609.9|54655.3|54605.3|54667.3|54617.3|54649.2|54599.2|161
1719341100000|2024-06-25 18:45:00|54654.9|54604.9|54660.4|54610.4|54662.5|54612.5|54645.6|54595.6|196
1719341400000|2024-06-25 18:50:00|54658|54608|54687.1|54637.1|54703.3|54653.3|54655.2|54605.2|246
1719341700000|2024-06-25 18:55:00|54687|54637|54686.3|54636.3|54702.1|54652.1|54679.9|54629.9|154
1719342000000|2024-06-25 19:00:00|54685.6|54635.6|54686.1|54636.1|54705.5|54655.5|54680.3|54630.3|262
1719342300000|2024-06-25 19:05:00|54686.3|54636.3|54705.5|54625.5|54709.7|54637.5|54686|54608.3|282
1719342600000|2024-06-25 19:10:00|54705.7|54625.7|54705.9|54625.9|54710.8|54630.8|54703.5|54623.5|236
1719342900000|2024-06-25 19:15:00|54705.8|54625.8|54704.5|54624.5|54710.6|54630.6|54694.2|54614.2|170
1719343200000|2024-06-25 19:20:00|54704.3|54624.3|54719.2|54639.2|54724.2|54644.2|54704.1|54624.1|140
1719343500000|2024-06-25 19:25:00|54719|54639|54704.2|54624.2|54719.3|54639.3|54696.7|54616.7|211
1719343800000|2024-06-25 19:30:00|54703.8|54623.8|54723.5|54643.5|54745.2|54665.2|54702|54622|219
1719344100000|2024-06-25 19:35:00|54723.7|54643.7|54739.1|54659.1|54740.7|54660.7|54723.7|54643.7|199
1719344400000|2024-06-25 19:40:00|54739.2|54659.2|54734.4|54654.4|54759|54679|54734.1|54654.1|254
1719344700000|2024-06-25 19:45:00|54734.6|54654.6|54724|54644|54737.8|54657.8|54714|54634|230
1719345000000|2024-06-25 19:50:00|54724.2|54644.2|54745|54665|54750.1|54670.1|54719.7|54639.7|224
1719345300000|2024-06-25 19:55:00|54745.2|54665.2|54738.4|54658.4|54760.1|54680.1|54737|54657|260
1719403800000|2024-06-26 12:10:00|54969.8|54889.8|55074.3|54994.3|55125.2|55045.2|54934|54854|524
1719404100000|2024-06-26 12:15:00|55075|54995|54980.7|54897.4|55116.4|55036.4|54968.6|54885.5|640
1719404400000|2024-06-26 12:20:00|54979.6|54896.2|55058.5|54978.5|55116|55036|54972.1|54892.1|655
1719404700000|2024-06-26 12:25:00|55058.8|54978.8|55218.8|55138.8|55279.7|55199.7|55058.5|54978.5|748
1719405000000|2024-06-26 12:30:00|55220.7|55140.7|55196.2|55146.2|55220.7|55158.9|55127.5|55077.5|641
1719405300000|2024-06-26 12:35:00|55196.9|55146.9|55236.7|55186.7|55249.3|55199.3|55152.7|55091.8|613
1719405600000|2024-06-26 12:40:00|55237|55187|55185|55105|55244.2|55194.2|55149.2|55099.2|483
1719405900000|2024-06-26 12:45:00|55173.1|55123.1|55257.5|55207.5|55299.3|55235.1|55166.1|55101.2|648
1719406200000|2024-06-26 12:50:00|55257.1|55207.1|55256.4|55206.4|55271.6|55221.6|55227|55177|529
1719406500000|2024-06-26 12:55:00|55256.3|55206.3|55308.3|55258.3|55327.7|55277.7|55225.2|55175.2|517
1719406800000|2024-06-26 13:00:00|55308.7|55258.7|55312.4|55262.4|55359.8|55299.2|55284.1|55234.1|549
1719407100000|2024-06-26 13:05:00|55313.9|55263.9|55318.8|55268.8|55332.5|55282.5|55294.2|55234.2|535
1719407400000|2024-06-26 13:10:00|55319|55269|55310.8|55260.8|55343.5|55293.5|55298.9|55248.9|521
1719407700000|2024-06-26 13:15:00|55310.5|55260.5|55351.1|55301.1|55351.1|55301.1|55270.5|55220.5|595
1719408000000|2024-06-26 13:20:00|55355.3|55305.3|55403.7|55353.7|55404.5|55354.5|55333.2|55283.2|589
1719408300000|2024-06-26 13:25:00|55403.6|55353.6|55389.2|55339.2|55409.4|55359.4|55368.2|55318.2|448
1719408600000|2024-06-26 13:30:00|55389.4|55339.4|55362.8|55312.8|55402.6|55352.6|55359|55309|519
1719408900000|2024-06-26 13:35:00|55363.3|55313.3|55354.5|55304.5|55368.1|55318.1|55342.1|55292.1|510
1719409200000|2024-06-26 13:40:00|55355.8|55305.8|55320|55270|55356.7|55306.7|55298.1|55245.1|517
1719409500000|2024-06-26 13:45:00|55320.3|55270.3|55362.1|55312.1|55392.4|55342.4|55320.3|55270.3|501
1719409800000|2024-06-26 13:50:00|55362.2|55312.2|55313.5|55263.5|55362.3|55312.3|55290.9|55240.9|529
1719410100000|2024-06-26 13:55:00|55311.4|55261.4|55326.7|55222.7|55328.9|55262|55270.1|55220.1|493
1719410400000|2024-06-26 14:00:00|55327.5|55223.5|55240.2|55190.2|55333.6|55250.9|55232.6|55182.6|466
1719410700000|2024-06-26 14:05:00|55241.5|55191.5|55234.7|55184.7|55248.9|55198.9|55209.3|55159.3|426
1719411000000|2024-06-26 14:10:00|55235.5|55185.5|55219.4|55169.4|55238.1|55188.1|55193.4|55138.7|431
1719411300000|2024-06-26 14:15:00|55219.3|55169.3|55224.4|55174.4|55234.1|55184.1|55198.9|55148.9|405
1719411600000|2024-06-26 14:20:00|55224.3|55174.3|55178.1|55128.1|55224.3|55174.3|55164.1|55114.1|472
1719411900000|2024-06-26 14:25:00|55178.8|55128.8|55219.3|55139.3|55224|55161.4|55174.5|55121.2|488
1719412200000|2024-06-26 14:30:00|55219.4|55139.4|55224|55174|55265|55194.2|55208.8|55139.4|490
1719412500000|2024-06-26 14:35:00|55224.5|55174.5|55220.4|55170.4|55244.7|55194.7|55207.9|55157.9|466
1719412800000|2024-06-26 14:40:00|55220.6|55170.6|55286.3|55236.3|55310.2|55260.2|55220.6|55170.6|561
1719413100000|2024-06-26 14:45:00|55285.4|55235.4|55239.3|55189.3|55285.4|55235.4|55221.2|55171.2|521
1719413400000|2024-06-26 14:50:00|55238.5|55188.5|55208.6|55158.6|55239.8|55189.8|55201.1|55151.1|490
1719413700000|2024-06-26 14:55:00|55210.5|55160.5|55246.5|55196.5|55250.5|55200.5|55205.9|55155.9|440
1719414000000|2024-06-26 15:00:00|55246.6|55196.6|55201.6|55151.6|55256.6|55206.6|55201.6|55151.6|478
1719414300000|2024-06-26 15:05:00|55204.2|55154.2|55170|55120|55215.1|55165.1|55170|55120|330
1719414600000|2024-06-26 15:10:00|55168|55118|55222.6|55172.6|55224.8|55174.8|55150.5|55100.5|448
1719414900000|2024-06-26 15:15:00|55224.8|55174.8|55210.4|55160.4|55227|55177|55175.1|55125.1|430
1719415200000|2024-06-26 15:20:00|55210.3|55160.3|55217.2|55167.2|55241.7|55191.7|55202.3|55152.3|380
1719415500000|2024-06-26 15:25:00|55217.1|55167.1|55242.3|55192.3|55250.6|55200.6|55211.5|55161.5|347
1719415800000|2024-06-26 15:30:00|55243.1|55193.1|55272.3|55222.3|55276|55226|55237.3|55187.3|354
1719416100000|2024-06-26 15:35:00|55272.4|55222.4|55230.7|55180.7|55272.7|55222.7|55210.6|55160.6|327
1719416400000|2024-06-26 15:40:00|55231.4|55181.4|55234.5|55184.5|55240|55190|55215.2|55165.2|321
1719416700000|2024-06-26 15:45:00|55234.4|55184.4|55259.1|55209.1|55265.1|55215.1|55234.4|55184.4|358
1719417000000|2024-06-26 15:50:00|55258.8|55208.8|55269.1|55219.1|55272.3|55222.3|55246.1|55196.1|334
1719417300000|2024-06-26 15:55:00|55269.2|55219.2|55282.8|55232.8|55286.3|55236.3|55256.1|55206.1|261
1719417600000|2024-06-26 16:00:00|55284.5|55234.5|55282.6|55232.6|55301.4|55251.4|55278.3|55228.3|291
1719417900000|2024-06-26 16:05:00|55282.9|55232.9|55292.9|55242.9|55298|55248|55278.3|55228.3|293
1719418200000|2024-06-26 16:10:00|55293.3|55243.3|55317.1|55267.1|55342.9|55292.9|55293.3|55243.3|363
1719418500000|2024-06-26 16:15:00|55317.4|55267.4|55315.2|55265.2|55327.1|55277.1|55297.1|55247.1|233
1719418800000|2024-06-26 16:20:00|55315.3|55265.3|55312.4|55262.4|55326.6|55276.6|55306.8|55256.8|253
1719419100000|2024-06-26 16:25:00|55312.2|55262.2|55333.3|55283.3|55336.5|55286.5|55311.6|55261.6|273
1719419400000|2024-06-26 16:30:00|55332.9|55282.9|55357|55307|55364|55314|55322.6|55272.6|389
1719419700000|2024-06-26 16:35:00|55357.3|55307.3|55371.3|55321.3|55376.4|55326.4|55357.3|55307.3|257
1719420000000|2024-06-26 16:40:00|55370.9|55320.9|55320.8|55270.8|55371.2|55321.2|55317.7|55267.7|256
1719420300000|2024-06-26 16:45:00|55321|55271|55324.7|55274.7|55364.7|55314.7|55317.8|55267.8|355
1719420600000|2024-06-26 16:50:00|55324.5|55274.5|55339.9|55289.9|55340.3|55290.3|55315.3|55265.3|366
1719420900000|2024-06-26 16:55:00|55339|55289|55346.6|55296.6|55351.1|55301.1|55330.8|55280.8|229
1719421200000|2024-06-26 17:00:00|55346.5|55296.5|55337|55287|55361.5|55311.5|55327.2|55277.2|357
1719421500000|2024-06-26 17:05:00|55337.2|55287.2|55351.2|55301.2|55366.3|55316.3|55337.2|55287.2|328
1719421800000|2024-06-26 17:10:00|55351.6|55301.6|55370.8|55320.8|55372.3|55322.3|55351.6|55301.6|361
1719422100000|2024-06-26 17:15:00|55371|55321|55342|55292|55376.8|55326.8|55336.9|55286.9|278
1719422400000|2024-06-26 17:20:00|55344.3|55294.3|55341.3|55291.3|55361.9|55311.9|55325.4|55275.4|348
1719422700000|2024-06-26 17:25:00|55341.5|55291.5|55326|55276|55341.9|55291.9|55319.1|55269.1|317
1719423000000|2024-06-26 17:30:00|55326.2|55276.2|55326.7|55276.7|55350.1|55300.1|55312.1|55262.1|301
1719423300000|2024-06-26 17:35:00|55327.9|55277.9|55335.1|55285.1|55351.8|55301.8|55326.7|55276.7|281
1719423600000|2024-06-26 17:40:00|55334.2|55284.2|55326.8|55276.8|55338.4|55288.4|55321.4|55271.4|190
1719423900000|2024-06-26 17:45:00|55326.9|55276.9|55326.6|55276.6|55339.2|55289.2|55324.4|55274.4|243
1719424200000|2024-06-26 17:50:00|55326.4|55276.4|55316.4|55266.4|55336.3|55286.3|55314.7|55264.7|241
1719424500000|2024-06-26 17:55:00|55316.5|55266.5|55325.1|55275.1|55326.2|55276.2|55294.1|55244.1|236
1719424800000|2024-06-26 18:00:00|55325.2|55275.2|55315|55265|55326.6|55276.6|55305.6|55255.6|235
1719425100000|2024-06-26 18:05:00|55314.9|55264.9|55319.3|55269.3|55332.1|55282.1|55309.8|55259.8|307
1719425400000|2024-06-26 18:10:00|55321.7|55271.7|55312.3|55262.3|55325.5|55275.5|55297|55247|305
1719425700000|2024-06-26 18:15:00|55312|55262|55336.7|55286.7|55341.6|55291.6|55312|55262|274
1719426000000|2024-06-26 18:20:00|55335.5|55285.5|55320.7|55270.7|55338.4|55288.4|55320.3|55270.3|268
1719426300000|2024-06-26 18:25:00|55321|55271|55327.1|55277.1|55341.3|55291.3|55316.8|55266.8|283
1719426600000|2024-06-26 18:30:00|55327.7|55277.7|55357.2|55307.2|55359.2|55309.2|55327.2|55277.2|295
1719426900000|2024-06-26 18:35:00|55357.1|55307.1|55346|55296|55362|55312|55341.9|55291.9|277
1719427200000|2024-06-26 18:40:00|55346.2|55296.2|55353|55303|55362|55312|55346.2|55296.2|184
1719427500000|2024-06-26 18:45:00|55352.2|55302.2|55385.3|55335.3|55392.2|55342.2|55352.2|55302.2|295
1719427800000|2024-06-26 18:50:00|55385.4|55335.4|55392.4|55342.4|55402.4|55352.4|55382.3|55332.3|218
1719428100000|2024-06-26 18:55:00|55393.7|55343.7|55415.2|55365.2|55426.9|55376.9|55390.7|55340.7|219
1719428400000|2024-06-26 19:00:00|55414|55364|55439.9|55389.9|55467.2|55411|55409.2|55359.2|297
1719428700000|2024-06-26 19:05:00|55439.8|55389.8|55465.2|55385.2|55470.5|55390.5|55439.8|55359.9|297
1719429000000|2024-06-26 19:10:00|55465.1|55385.1|55428|55348|55465.5|55385.5|55424.7|55344.7|308
1719429300000|2024-06-26 19:15:00|55427.5|55347.5|55377|55297|55428.2|55348.2|55376.7|55296.7|288
1719429600000|2024-06-26 19:20:00|55374.5|55294.5|55375.1|55295.1|55389.1|55309.1|55356.1|55276.1|299
1719429900000|2024-06-26 19:25:00|55374.2|55294.2|55368.9|55288.9|55378.6|55298.6|55363.5|55283.5|251
1719430200000|2024-06-26 19:30:00|55369.1|55289.1|55380|55300|55380|55300|55353.4|55273.4|220
1719430500000|2024-06-26 19:35:00|55380.2|55300.2|55393.9|55313.9|55400.2|55320.2|55378.6|55298.6|208
1719430800000|2024-06-26 19:40:00|55394.2|55314.2|55428.8|55348.8|55428.8|55348.8|55394.2|55314.2|132
1719431100000|2024-06-26 19:45:00|55428.7|55348.7|55417|55337|55430.4|55350.4|55407|55327|178
1719431400000|2024-06-26 19:50:00|55416.7|55336.7|55393.7|55313.7|55418.6|55338.6|55388.7|55308.7|238
1719431700000|2024-06-26 19:55:00|55394|55314|55400.1|55320.1|55406.4|55326.4|55388.8|55308.8|387
1719490200000|2024-06-27 12:10:00|55303.1|55223.1|55271.7|55191.7|55303.1|55223.1|55236.8|55156.8|413
1719490500000|2024-06-27 12:15:00|55272.2|55192.2|55200.2|55120.2|55290|55210|55195.3|55115.3|487
1719490800000|2024-06-27 12:20:00|55201.6|55121.6|55199.5|55119.5|55224.7|55144.7|55158.2|55078.2|512
1719491100000|2024-06-27 12:25:00|55199.6|55119.6|55118.5|55014.5|55209.6|55129.6|55090.2|55004.4|469
1719491400000|2024-06-27 12:30:00|55126.8|55022.8|55199|55149|55203.4|55153.4|55113.4|55009.4|748
1719491700000|2024-06-27 12:35:00|55199.4|55149.4|55105|55055|55221.9|55171.9|55099.6|55049.6|679
1719492000000|2024-06-27 12:40:00|55104.8|55054.8|55139.6|55059.6|55155.4|55094.1|55067|54987|688
1719492300000|2024-06-27 12:45:00|55139.4|55059.4|55213.4|55163.4|55214|55164|55097.1|55047.1|630
1719492600000|2024-06-27 12:50:00|55212|55162|55173.4|55123.4|55216.5|55166.5|55144.9|55094.9|559
1719492900000|2024-06-27 12:55:00|55179.2|55129.2|55264.5|55184.5|55264.5|55209.6|55155|55105|597
1719493200000|2024-06-27 13:00:00|55264.7|55184.7|55277.1|55227.1|55325.9|55245.9|55258.1|55178.1|650
1719493500000|2024-06-27 13:05:00|55287.3|55237.3|55369.4|55319.4|55370.7|55320.7|55252.9|55202.9|690
1719493800000|2024-06-27 13:10:00|55368.2|55318.2|55372.8|55322.8|55372.8|55322.8|55334.9|55284.9|612
1719494100000|2024-06-27 13:15:00|55374.1|55324.1|55391.6|55341.6|55401|55351|55366.3|55316.3|474
1719494400000|2024-06-27 13:20:00|55383.9|55333.9|55387.4|55337.4|55397.5|55347.5|55340.6|55290.6|483
1719494700000|2024-06-27 13:25:00|55387.2|55337.2|55367.7|55317.7|55402.3|55352.3|55361.1|55297.5|573
1719495000000|2024-06-27 13:30:00|55365.6|55315.6|55416.1|55366.1|55422.7|55372.7|55362.5|55312.5|591
1719495300000|2024-06-27 13:35:00|55415.8|55365.8|55396.2|55346.2|55432|55382|55361.4|55311.4|552
1719495600000|2024-06-27 13:40:00|55396.6|55346.6|55398.1|55348.1|55412.9|55362.9|55349|55299|519
1719495900000|2024-06-27 13:45:00|55398.7|55348.7|55367.2|55317.2|55404.1|55354.1|55347.1|55297.1|569
1719496200000|2024-06-27 13:50:00|55367.8|55317.8|55358.2|55308.2|55419.8|55369.8|55356.6|55291.9|626
1719496500000|2024-06-27 13:55:00|55358.5|55308.5|55416.7|55312.7|55417.7|55332.4|55329.6|55254.8|618
1719496800000|2024-06-27 14:00:00|55417.4|55313.4|55382.2|55332.2|55443|55367.2|55376.8|55312.6|674
1719497100000|2024-06-27 14:05:00|55381.9|55331.9|55380|55330|55418.8|55368.8|55356.3|55306.3|493
1719497400000|2024-06-27 14:10:00|55376.9|55326.9|55390.9|55340.9|55411.4|55361.4|55359.4|55291.3|564
1719497700000|2024-06-27 14:15:00|55391.1|55341.1|55425.5|55375.5|55430.7|55380.7|55371|55321|471
1719498000000|2024-06-27 14:20:00|55425.8|55375.8|55465.1|55415.1|55490.8|55440.8|55423|55373|584
1719498300000|2024-06-27 14:25:00|55465.2|55415.2|55388.5|55338.5|55467.2|55417.2|55370.9|55320.9|424
1719498600000|2024-06-27 14:30:00|55388.7|55338.7|55367.4|55317.4|55393.3|55343.3|55356.3|55306.3|422
1719498900000|2024-06-27 14:35:00|55367|55317|55371.4|55321.4|55376.4|55326.4|55319.4|55269.4|468
1719499200000|2024-06-27 14:40:00|55371.1|55321.1|55403.6|55353.6|55404.4|55354.4|55318.8|55268.8|509
1719499500000|2024-06-27 14:45:00|55403.5|55353.5|55407.3|55357.3|55423.6|55373.6|55367.5|55317.5|431
1719499800000|2024-06-27 14:50:00|55414.3|55364.3|55477|55427|55477|55427|55402.4|55352.4|537
1719500100000|2024-06-27 14:55:00|55477.3|55427.3|55490.6|55440.6|55504|55454|55437.7|55387.7|610
1719500400000|2024-06-27 15:00:00|55492.6|55442.6|55568.4|55518.4|55570.2|55520.2|55478.2|55428.2|681
1719500700000|2024-06-27 15:05:00|55568.7|55518.7|55543|55493|55578.3|55528.3|55528.8|55478.8|536
1719501000000|2024-06-27 15:10:00|55542.8|55492.8|55533.8|55483.8|55555.8|55505.8|55516.1|55466.1|421
1719501300000|2024-06-27 15:15:00|55534.1|55484.1|55582.6|55532.6|55592.6|55542.6|55523.4|55473.4|369
1719501600000|2024-06-27 15:20:00|55582.5|55532.5|55568.5|55518.5|55597.8|55547.8|55548.2|55498.2|360
1719501900000|2024-06-27 15:25:00|55568.4|55518.4|55542.6|55492.6|55570.6|55520.6|55532.7|55482.7|417
1719502200000|2024-06-27 15:30:00|55542.9|55492.9|55561|55511|55602.5|55552.5|55542.9|55492.9|355
1719502500000|2024-06-27 15:35:00|55560|55510|55552.5|55502.5|55563.1|55513.1|55527.8|55467.9|294
1719502800000|2024-06-27 15:40:00|55550.8|55500.8|55539.6|55489.6|55553.9|55503.9|55537.1|55487.1|225
1719503100000|2024-06-27 15:45:00|55540.3|55490.3|55491.4|55441.4|55542.4|55492.4|55491.4|55441.4|263
1719503400000|2024-06-27 15:50:00|55492.3|55442.3|55507.3|55457.3|55531.2|55481.2|55469.8|55419.8|377
1719503700000|2024-06-27 15:55:00|55508.6|55458.6|55517|55467|55519.2|55469.2|55496.7|55446.7|345
1719504000000|2024-06-27 16:00:00|55517.6|55467.6|55525.1|55475.1|55542.2|55492.2|55507|55457|372
1719504300000|2024-06-27 16:05:00|55525.3|55475.3|55527|55477|55528.7|55478.7|55515.5|55465.5|273
1719504600000|2024-06-27 16:10:00|55528.1|55478.1|55521.1|55471.1|55536.6|55486.6|55517.5|55467.5|247
1719504900000|2024-06-27 16:15:00|55521.3|55471.3|55516.7|55466.7|55527.7|55477.7|55497.5|55447.5|307
1719505200000|2024-06-27 16:20:00|55516.4|55466.4|55522.5|55472.5|55527|55477|55496.8|55446.8|261
1719505500000|2024-06-27 16:25:00|55522.3|55472.3|55546.5|55496.5|55552.7|55502.7|55510.4|55460.4|226
1719505800000|2024-06-27 16:30:00|55546.8|55496.8|55550.3|55500.3|55551.7|55501.7|55537.8|55487.8|309
1719506100000|2024-06-27 16:35:00|55550.5|55500.5|55557.2|55507.2|55569.3|55519.3|55544.2|55494.2|271
1719506400000|2024-06-27 16:40:00|55557.1|55507.1|55524.6|55474.6|55557.1|55507.1|55522.6|55472.6|292
1719506700000|2024-06-27 16:45:00|55524.7|55474.7|55482.1|55432.1|55524.9|55474.9|55477.2|55427.2|191
1719507000000|2024-06-27 16:50:00|55482.8|55432.8|55498|55448|55501.6|55451.6|55477.4|55427.4|267
1719507300000|2024-06-27 16:55:00|55498.2|55448.2|55496.3|55446.3|55518|55468|55482.5|55432.5|329
1719507600000|2024-06-27 17:00:00|55496.4|55446.4|55484.2|55434.2|55497.8|55447.8|55478.4|55428.4|344
1719507900000|2024-06-27 17:05:00|55483.7|55433.7|55522.5|55472.5|55523.7|55473.7|55483.3|55433.3|279
1719508200000|2024-06-27 17:10:00|55522.3|55472.3|55483.8|55433.8|55529.5|55479.5|55481.5|55431.5|323
1719508500000|2024-06-27 17:15:00|55483.6|55433.6|55469.3|55419.3|55510.8|55460.8|55449.2|55399.2|340
1719508800000|2024-06-27 17:20:00|55469.1|55419.1|55417.3|55367.3|55469.1|55419.1|55414.3|55364.3|366
1719509100000|2024-06-27 17:25:00|55417.2|55367.2|55398.4|55348.4|55439.3|55389.3|55392.8|55342.8|294
1719509400000|2024-06-27 17:30:00|55398.3|55348.3|55393.9|55343.9|55418.7|55368.7|55389.1|55339.1|368
1719509700000|2024-06-27 17:35:00|55393.8|55343.8|55385.6|55335.6|55393.8|55343.8|55372|55322|340
1719510000000|2024-06-27 17:40:00|55385.8|55335.8|55370.7|55320.7|55411.4|55361.4|55370.7|55320.7|397
1719510300000|2024-06-27 17:45:00|55370.6|55320.6|55342.2|55292.2|55379.1|55329.1|55334|55284|446
1719510600000|2024-06-27 17:50:00|55342.6|55292.6|55333.8|55283.8|55371.6|55321.6|55333.5|55283.5|426
1719510900000|2024-06-27 17:55:00|55334.4|55284.4|55362.6|55312.6|55380.4|55330.4|55333.8|55283.8|350
1719511200000|2024-06-27 18:00:00|55363.9|55313.9|55405.6|55355.6|55406|55356|55359.1|55309.1|400
1719511500000|2024-06-27 18:05:00|55405.2|55355.2|55494.1|55444.1|55499|55449|55400.8|55350.8|392
1719511800000|2024-06-27 18:10:00|55493.4|55443.4|55473.9|55423.9|55503.8|55453.8|55464.1|55414.1|375
1719512100000|2024-06-27 18:15:00|55473.7|55423.7|55469|55419|55484.4|55434.4|55466.6|55416.6|322
1719512400000|2024-06-27 18:20:00|55467.6|55417.6|55496.5|55446.5|55521.1|55471.1|55467.2|55417.2|375
1719512700000|2024-06-27 18:25:00|55496.6|55446.6|55468|55418|55496.8|55446.8|55465.7|55415.7|397
1719513000000|2024-06-27 18:30:00|55469.5|55419.5|55428.2|55378.2|55469.5|55419.5|55422.3|55372.3|394
1719513300000|2024-06-27 18:35:00|55427|55377|55431.6|55381.6|55454.2|55404.2|55404.3|55354.3|366
1719513600000|2024-06-27 18:40:00|55428.2|55378.2|55440.2|55390.2|55451.2|55401.2|55411|55361|321
1719513900000|2024-06-27 18:45:00|55441|55391|55363.2|55313.2|55441.9|55391.9|55362|55312|377
1719514200000|2024-06-27 18:50:00|55362.7|55312.7|55294.2|55214.2|55371.1|55321.1|55202.5|55149.8|548
1719514500000|2024-06-27 18:55:00|55295.7|55215.7|55201.6|55097.6|55316.4|55236.4|55164|55084|658
1719514800000|2024-06-27 19:00:00|55200.7|55096.7|55190.7|55140.7|55253.6|55185.1|55141.6|55082.2|649
1719515100000|2024-06-27 19:05:00|55190.2|55140.2|55205.6|55125.6|55253.5|55173.5|55189|55109.5|468
1719515400000|2024-06-27 19:10:00|55206.2|55126.2|55184.8|55104.8|55209|55129|55184.8|55104.8|322
1719515700000|2024-06-27 19:15:00|55185|55105|55219.6|55139.6|55224.7|55144.7|55165.6|55085.6|359
1719516000000|2024-06-27 19:20:00|55220|55140|55229.9|55149.9|55229.9|55149.9|55199.8|55119.8|316
1719516300000|2024-06-27 19:25:00|55230.1|55150.1|55249.9|55169.9|55261|55181|55224.9|55144.9|336
1719516600000|2024-06-27 19:30:00|55249.8|55169.8|55285.9|55205.9|55296.6|55216.6|55243.2|55163.2|329
1719516900000|2024-06-27 19:35:00|55286.4|55206.4|55270.9|55190.9|55315.9|55235.9|55270.9|55190.9|335
1719517200000|2024-06-27 19:40:00|55271|55191|55281.6|55201.6|55291.8|55211.8|55256.7|55176.7|237
1719517500000|2024-06-27 19:45:00|55280.7|55200.7|55251.5|55171.5|55281.5|55201.5|55237.2|55157.2|294
1719517800000|2024-06-27 19:50:00|55251.6|55171.6|55296.9|55216.9|55313.5|55233.5|55251.5|55171.5|279
1719518100000|2024-06-27 19:55:00|55295.3|55215.3|55316.3|55236.3|55320.5|55240.5|55289|55209|340
1719576600000|2024-06-28 12:10:00|55274.2|55224.2|55315.6|55265.6|55319|55269|55255|55205|529
1719576900000|2024-06-28 12:15:00|55314|55264|55262.2|55212.2|55335.3|55285.3|55208.4|55158.4|702
1719577200000|2024-06-28 12:20:00|55267.1|55217.1|55342.2|55292.2|55354.3|55304.3|55256.7|55206.7|589
1719577500000|2024-06-28 12:25:00|55344|55294|55335.7|55243.1|55383.1|55333.1|55319.5|55232.7|565
1719577800000|2024-06-28 12:30:00|55340.2|55247.3|55364.8|55314.8|55403.4|55350.1|55265.2|55161.2|909
1719578100000|2024-06-28 12:35:00|55365|55315|55453.3|55403.3|55454|55404|55363.5|55313.5|740
1719578400000|2024-06-28 12:40:00|55454|55404|55449.1|55399.1|55478.4|55428.4|55435.7|55385.7|566
1719578700000|2024-06-28 12:45:00|55448|55398|55466.2|55416.2|55491.7|55441.7|55443.6|55393.6|549
1719579000000|2024-06-28 12:50:00|55465.9|55415.9|55512.2|55462.2|55512.2|55462.2|55444.8|55394.8|545
1719579300000|2024-06-28 12:55:00|55512.3|55462.3|55577.1|55527.1|55577.1|55527.1|55506.5|55456.5|601
1719579600000|2024-06-28 13:00:00|55585.2|55535.2|55646|55596|55704.8|55654.8|55580.3|55530.3|639
1719579900000|2024-06-28 13:05:00|55645.8|55595.8|55654.7|55604.7|55680.4|55630.4|55626.8|55576.8|560
1719580200000|2024-06-28 13:10:00|55655.9|55605.9|55758.6|55708.6|55758.6|55708.6|55633.2|55583.2|646
1719580500000|2024-06-28 13:15:00|55756.1|55706.1|55736.3|55686.3|55773.3|55723.3|55718.4|55668.4|530
1719580800000|2024-06-28 13:20:00|55739|55689|55828|55778|55850.7|55800.7|55723.6|55673.6|575
1719581100000|2024-06-28 13:25:00|55828.4|55778.4|55803.2|55753.2|55844.3|55794.3|55788.1|55738.1|558
1719581400000|2024-06-28 13:30:00|55802.7|55752.7|55767.2|55717.2|55817.7|55767.7|55744.5|55694.5|623
1719581700000|2024-06-28 13:35:00|55765|55715|55883.4|55833.4|55889.3|55839.3|55750.4|55700.4|551
1719582000000|2024-06-28 13:40:00|55881.7|55831.7|55931.4|55851.4|55934|55880.7|55860.5|55810.5|609
1719582300000|2024-06-28 13:45:00|55931.1|55851.1|55917.4|55867.4|55951|55901|55900.6|55850.1|592
1719582600000|2024-06-28 13:50:00|55917.2|55867.2|55969.7|55919.7|55970.6|55920.6|55909.2|55859.2|569
1719582900000|2024-06-28 13:55:00|55969.9|55919.9|56040.9|55936.9|56040.9|55949.6|55937.1|55887.1|564
1719583200000|2024-06-28 14:00:00|56051.6|55947.6|56043.7|55993.7|56075.6|56025.6|55998.5|55924.2|701
1719583500000|2024-06-28 14:05:00|56046.7|55996.7|56027.5|55977.5|56073.9|56023.9|56006.8|55956.8|630
1719583800000|2024-06-28 14:10:00|56025.4|55975.4|55996|55946|56044.1|55994.1|55991|55941|587
1719584100000|2024-06-28 14:15:00|55996.6|55946.6|56001.1|55951.1|56028.2|55978.2|55985.5|55935.5|526
1719584400000|2024-06-28 14:20:00|56001.9|55951.9|55944.9|55894.9|56012|55962|55941.1|55891.1|538
1719584700000|2024-06-28 14:25:00|55941.7|55891.7|55959.8|55909.8|55966.2|55916.2|55889.1|55839.1|600
1719585000000|2024-06-28 14:30:00|55959.6|55909.6|55928.4|55878.4|55964.6|55914.6|55894.7|55844.7|513
1719585300000|2024-06-28 14:35:00|55928|55878|55924.2|55874.2|55939.5|55889.5|55914.6|55864.6|459
1719585600000|2024-06-28 14:40:00|55924.4|55874.4|55874.5|55824.5|55934.2|55884.2|55869.6|55819.6|493
1719585900000|2024-06-28 14:45:00|55874.6|55824.6|55856.4|55806.4|55880.8|55830.8|55814.8|55764.8|607
1719586200000|2024-06-28 14:50:00|55856.2|55806.2|55752|55702|55875.5|55825.5|55752|55702|663
1719586500000|2024-06-28 14:55:00|55753.2|55703.2|55788.4|55738.4|55807.6|55757.6|55742.7|55692.7|662
1719586800000|2024-06-28 15:00:00|55792.5|55742.5|55716.9|55666.9|55797.3|55747.3|55693|55643|655
1719587100000|2024-06-28 15:05:00|55719|55669|55726.7|55676.7|55790.7|55740.7|55719|55669|545
1719587400000|2024-06-28 15:10:00|55727.2|55677.2|55738|55688|55748.1|55698.1|55706|55656|484
1719587700000|2024-06-28 15:15:00|55733.5|55683.5|55670.1|55620.1|55733.5|55683.5|55670.1|55620.1|438
1719588000000|2024-06-28 15:20:00|55673.4|55623.4|55681.7|55631.7|55699.5|55649.5|55627.2|55577.2|464
1719588300000|2024-06-28 15:25:00|55681.6|55631.6|55736.3|55686.3|55769.9|55719.9|55679.9|55629.9|456
1719588600000|2024-06-28 15:30:00|55734.7|55684.7|55690|55640|55742.9|55692.9|55674.6|55624.6|496
1719588900000|2024-06-28 15:35:00|55689.7|55639.7|55647.8|55597.8|55709.5|55659.5|55647.8|55597.8|437
1719589200000|2024-06-28 15:40:00|55647.4|55597.4|55720.7|55670.7|55721.1|55671.1|55647|55597|442
1719589500000|2024-06-28 15:45:00|55720.6|55670.6|55744.7|55694.7|55752.3|55702.3|55710.5|55660.5|333
1719589800000|2024-06-28 15:50:00|55744.4|55694.4|55765.7|55715.7|55781.3|55731.3|55730.6|55680.6|400
1719590100000|2024-06-28 15:55:00|55771|55721|55827.5|55777.5|55829.9|55779.9|55757|55707|469
1719590400000|2024-06-28 16:00:00|55827.8|55777.8|55841.6|55791.6|55846.2|55796.2|55778.5|55728.5|538
1719590700000|2024-06-28 16:05:00|55843.1|55793.1|55841.4|55791.4|55856|55806|55804.9|55754.9|417
1719591000000|2024-06-28 16:10:00|55842.9|55792.9|55819.3|55769.3|55846.5|55796.5|55819.1|55769.1|322
1719591300000|2024-06-28 16:15:00|55819.1|55769.1|55817.4|55767.4|55839.8|55789.8|55796.2|55746.2|366
1719591600000|2024-06-28 16:20:00|55817.3|55767.3|55841.9|55791.9|55869.9|55819.9|55816.7|55766.7|445
1719591900000|2024-06-28 16:25:00|55840.2|55790.2|55912.3|55862.3|55927.7|55877.7|55835|55785|431
1719592200000|2024-06-28 16:30:00|55911.8|55861.8|55923.9|55873.9|55938.1|55888.1|55888.9|55838.9|361
1719592500000|2024-06-28 16:35:00|55924.1|55874.1|55956.6|55906.6|55965|55915|55912.5|55862.5|397
1719592800000|2024-06-28 16:40:00|55956.5|55906.5|55955.8|55905.8|55962.4|55912.4|55946.6|55896.6|315
1719593100000|2024-06-28 16:45:00|55955.7|55905.7|55926.9|55876.9|55984.3|55934.3|55925.7|55875.7|368
1719593400000|2024-06-28 16:50:00|55927.6|55877.6|55925.7|55875.7|55951.9|55901.9|55921.8|55871.8|372
1719593700000|2024-06-28 16:55:00|55925.8|55875.8|55914.8|55864.8|55944.9|55894.9|55897.2|55847.2|379
1719594000000|2024-06-28 17:00:00|55914.5|55864.5|55937.5|55887.5|55960.4|55910.4|55914.5|55864.5|364
1719594300000|2024-06-28 17:05:00|55937.2|55887.2|55939.2|55889.2|55951.2|55901.2|55908.5|55858.5|405
1719594600000|2024-06-28 17:10:00|55939.3|55889.3|55949|55899|55968|55918|55927.2|55877.2|348
1719594900000|2024-06-28 17:15:00|55948.1|55898.1|55936.7|55886.7|55966.9|55916.9|55934.5|55884.5|363
1719595200000|2024-06-28 17:20:00|55937.3|55887.3|55931.5|55881.5|55951.7|55901.7|55915.4|55865.4|351
1719595500000|2024-06-28 17:25:00|55930.1|55880.1|55940.5|55890.5|55947.5|55897.5|55926.8|55876.8|344
1719595800000|2024-06-28 17:30:00|55940.4|55890.4|55901.9|55851.9|55952|55902|55901.8|55851.8|268
1719596100000|2024-06-28 17:35:00|55902.1|55852.1|55901.4|55851.4|55916.5|55866.5|55871.1|55821.1|410
1719596400000|2024-06-28 17:40:00|55901.3|55851.3|55882.9|55832.9|55902.6|55852.6|55828.6|55778.6|433
1719596700000|2024-06-28 17:45:00|55882.3|55832.3|55870.4|55820.4|55886.5|55836.5|55860.7|55810.7|380
1719597000000|2024-06-28 17:50:00|55868.9|55818.9|55905.3|55855.3|55905.4|55855.4|55860.2|55810.2|311
1719597300000|2024-06-28 17:55:00|55905.7|55855.7|55966.8|55916.8|55987|55937|55904.4|55854.4|427
1719597600000|2024-06-28 18:00:00|55965.8|55915.8|55992.2|55942.2|56010|55960|55965.8|55915.8|459
1719597900000|2024-06-28 18:05:00|55992.3|55942.3|56015.7|55965.7|56041.5|55991.5|55974.4|55924.4|489
1719598200000|2024-06-28 18:10:00|56015.3|55965.3|56006.2|55956.2|56038.8|55988.8|55997.6|55947.6|432
1719598500000|2024-06-28 18:15:00|56006.3|55956.3|56002.8|55952.8|56017.9|55967.9|55986.5|55936.5|346
1719598800000|2024-06-28 18:20:00|56003.1|55953.1|56008.8|55958.8|56023.2|55973.2|55988.1|55938.1|409
1719599100000|2024-06-28 18:25:00|56008.6|55958.6|56022.5|55972.5|56023.1|55973.1|56005.6|55955.6|325
1719599400000|2024-06-28 18:30:00|56022.6|55972.6|56031.9|55981.9|56042.1|55992.1|56005.2|55955.2|274
1719599700000|2024-06-28 18:35:00|56031.5|55981.5|56036.4|55986.4|56043.5|55993.5|56021.6|55971.6|309
1719600000000|2024-06-28 18:40:00|56035.7|55985.7|56048|55998|56048.6|55998.6|56017|55967|316
1719600300000|2024-06-28 18:45:00|56048.2|55998.2|56117.6|56067.6|56211.7|56161.7|56048.2|55998.2|638
1719600600000|2024-06-28 18:50:00|56117.7|56067.7|56108.1|56058.1|56163.1|56113.1|56108.1|56058.1|463
1719600900000|2024-06-28 18:55:00|56106.5|56056.5|56072.3|56022.3|56107.8|56057.8|56062.7|56012.7|440
1719601200000|2024-06-28 19:00:00|56072.2|56022.2|56087.3|56037.3|56104.5|56054.5|56052.6|56002.6|454
1719601500000|2024-06-28 19:05:00|56087.8|56037.8|56055.8|56005.8|56099.7|56049.7|56032.5|55982.5|403
1719601800000|2024-06-28 19:10:00|56057.3|56007.3|56081.8|56031.8|56089.8|56039.8|56047.5|55997.5|427
1719602100000|2024-06-28 19:15:00|56081.2|56031.2|56062.6|56012.6|56085.8|56035.8|56056.4|56006.4|392
1719602400000|2024-06-28 19:20:00|56062.5|56012.5|56077.7|56027.7|56087.9|56037.9|56060.4|56010.4|381
1719602700000|2024-06-28 19:25:00|56077.8|56027.8|56113.6|56063.6|56117.5|56067.5|56076.2|56026.2|369
1719603000000|2024-06-28 19:30:00|56113.7|56063.7|56117.5|56067.5|56132.6|56082.6|56107.8|56057.8|351
1719603300000|2024-06-28 19:35:00|56117.9|56067.9|56143.7|56093.7|56158.7|56108.7|56107.8|56057.8|333
1719603600000|2024-06-28 19:40:00|56143.8|56093.8|56154.8|56104.8|56154.8|56104.8|56133.5|56083.5|314
1719603900000|2024-06-28 19:45:00|56163.4|56113.4|56140.6|56090.6|56163.4|56113.4|56132.8|56082.8|311
1719604200000|2024-06-28 19:50:00|56142.5|56092.5|56157.2|56107.2|56164.5|56114.5|56120.6|56070.6|363
1719604500000|2024-06-28 19:55:00|56157.1|56107.1|56127.1|56077.1|56157.1|56107.1|56126.8|56076.8|348
1719835800000|2024-07-01 12:10:00|56057|55977|56009.1|55929.1|56097.5|56017.5|56004.3|55924.3|480
1719836100000|2024-07-01 12:15:00|56009.8|55929.8|56022.5|55942.5|56056|55976|56005.6|55925.6|496
1719836400000|2024-07-01 12:20:00|56023.4|55943.4|55990.5|55910.5|56045|55965|55981.5|55901.5|553
1719836700000|2024-07-01 12:25:00|55989.5|55909.5|56019.3|55939.3|56045.6|55965.6|55972.5|55892.5|475
1719837000000|2024-07-01 12:30:00|56021.8|55941.8|55941.2|55891.2|56021.8|55967.9|55935.9|55885.9|452
1719837300000|2024-07-01 12:35:00|55941.4|55891.4|55936.6|55886.6|55961.7|55911.7|55908.3|55858.3|467
1719837600000|2024-07-01 12:40:00|55936.2|55886.2|56010.4|55960.4|56057.6|56007.6|55924.8|55874.8|601
1719837900000|2024-07-01 12:45:00|56012.4|55962.4|56053.9|56003.9|56064.8|56014.8|55959.7|55909.7|529
1719838200000|2024-07-01 12:50:00|56054.3|56004.3|56100.3|56050.3|56186|56136|56053.5|56003.5|724
1719838500000|2024-07-01 12:55:00|56101.6|56051.6|56135.9|56085.9|56160.7|56101.1|56048.3|55998.3|639
1719838800000|2024-07-01 13:00:00|56136.1|56086.1|56156.2|56106.2|56219|56169|56136.1|56086.1|616
1719839100000|2024-07-01 13:05:00|56157.4|56107.4|56125.4|56075.4|56168.1|56118.1|56111.3|56061.3|572
1719839400000|2024-07-01 13:10:00|56126.2|56076.2|56092.6|56042.6|56147.4|56097.4|56066.6|56016.6|551
1719839700000|2024-07-01 13:15:00|56085.3|56035.3|55976.4|55926.4|56102.7|56052.7|55975.2|55925.2|582
1719840000000|2024-07-01 13:20:00|55983.1|55933.1|55981.3|55931.3|56020.6|55970.6|55981.2|55931.2|540
1719840300000|2024-07-01 13:25:00|55984.3|55934.3|55956.6|55906.6|56012.3|55962.3|55953.3|55903.3|562
1719840600000|2024-07-01 13:30:00|55956.8|55906.8|55914.5|55864.5|55958.2|55908.2|55877.9|55827.9|724
1719840900000|2024-07-01 13:35:00|55915|55865|55919.7|55869.7|55942.7|55892.7|55884.7|55834.7|659
1719841200000|2024-07-01 13:40:00|55918.8|55868.8|55986.2|55882.2|55986.2|55924.2|55903|55853|508
1719841500000|2024-07-01 13:45:00|55985.9|55881.9|55975|55925|56003.3|55953.3|55942.4|55869.4|508
1719841800000|2024-07-01 13:50:00|55974.2|55924.2|55948.1|55898.1|55984.9|55934.9|55943.9|55893.9|550
1719842100000|2024-07-01 13:55:00|55948|55898|56009.6|55912.7|56025.9|55948.9|55925.4|55875.4|510
1719842400000|2024-07-01 14:00:00|55958.5|55854.5|56003.7|55953.7|56008.4|55958.4|55932|55847|740
1719842700000|2024-07-01 14:05:00|56003.3|55953.3|56011.4|55961.4|56027.1|55977.1|55986.4|55936.4|586
1719843000000|2024-07-01 14:10:00|56009.9|55959.9|56051.9|56001.9|56076.7|56026.7|56006.1|55956.1|640
1719843300000|2024-07-01 14:15:00|56051.8|56001.8|56068.4|56018.4|56096.6|56046.6|56037.6|55987.6|607
1719843600000|2024-07-01 14:20:00|56065.6|56015.6|56077.6|56027.6|56130.5|56080.5|56065.6|56015.6|612
1719843900000|2024-07-01 14:25:00|56076.5|56026.5|56088|56038|56088|56038|56022.6|55968.7|581
1719844200000|2024-07-01 14:30:00|56086.8|56036.8|56071|56021|56100.4|56050.4|56057.6|55996.5|631
1719844500000|2024-07-01 14:35:00|56072.3|56022.3|56083.7|56033.7|56112|56062|56054.5|56004.5|517
1719844800000|2024-07-01 14:40:00|56081.3|56031.3|56071.8|56021.8|56092.3|56042.3|56054.9|56004.9|446
1719845100000|2024-07-01 14:45:00|56065.8|56015.8|56133|56083|56150.9|56093.8|56055|56005|528
1719845400000|2024-07-01 14:50:00|56132.3|56082.3|56096.7|56046.7|56132.7|56082.7|56096.6|56046.6|482
1719845700000|2024-07-01 14:55:00|56095.4|56045.4|56101|56051|56112.3|56057.2|56062.3|56005|499
1719846000000|2024-07-01 15:00:00|56101.3|56051.3|56094.6|56044.6|56117.3|56067.3|56092.8|56042.8|420
1719846300000|2024-07-01 15:05:00|56094.8|56044.8|55992.5|55912.5|56126.8|56076.8|55986.6|55912.4|502
1719846600000|2024-07-01 15:10:00|55992.4|55912.4|56021.3|55971.3|56037.2|55987.2|55940.9|55886.3|538
1719846900000|2024-07-01 15:15:00|56022.5|55972.5|56007.5|55957.5|56022.5|55972.5|55970.5|55915.1|490
1719847200000|2024-07-01 15:20:00|56007.4|55957.4|56014.4|55964.4|56023.5|55973.5|56002.7|55952.7|376
1719847500000|2024-07-01 15:25:00|56010.9|55960.9|56020.3|55970.3|56022.8|55972.8|56001.8|55937.1|355
1719847800000|2024-07-01 15:30:00|56017.6|55967.6|56013.7|55963.7|56038.8|55988.8|56012.9|55962.9|362
1719848100000|2024-07-01 15:35:00|56013.5|55963.5|56011.8|55961.8|56027.9|55977.9|56002.3|55952.3|346
1719848400000|2024-07-01 15:40:00|56012|55962|56007.3|55957.3|56064.8|56014.8|56007|55957|445
1719848700000|2024-07-01 15:45:00|56007.1|55957.1|56007.4|55957.4|56007.7|55957.7|55977.8|55927.8|377
1719849000000|2024-07-01 15:50:00|56006.9|55956.9|56038.4|55988.4|56053.2|56003.2|55993.5|55943.5|372
1719849300000|2024-07-01 15:55:00|56037.9|55987.9|56101.6|56051.6|56102.1|56052.1|56031.9|55981.9|449
1719849600000|2024-07-01 16:00:00|56102.1|56052.1|56115.2|56065.2|56122.7|56072.7|56073.7|56023.7|359
1719849900000|2024-07-01 16:05:00|56115|56065|56088.4|56038.4|56117.1|56067.1|56083.3|56033.3|321
1719850200000|2024-07-01 16:10:00|56088|56038|56087.6|56037.6|56107.4|56057.4|56079.7|56029.7|337
1719850500000|2024-07-01 16:15:00|56087.9|56037.9|56092.4|56042.4|56105.8|56055.8|56087.1|56037.1|327
1719850800000|2024-07-01 16:20:00|56090.4|56040.4|56138.4|56088.4|56143.4|56093.4|56089.9|56039.9|320
1719851100000|2024-07-01 16:25:00|56138.2|56088.2|56141.9|56091.9|56144.7|56094.7|56120.3|56058.2|253
1719851400000|2024-07-01 16:30:00|56141.4|56091.4|56184.7|56134.7|56189.3|56139.3|56141.4|56091.4|401
1719851700000|2024-07-01 16:35:00|56184.8|56134.8|56219.7|56139.7|56283.7|56203.7|56184.3|56134.3|504
1719852000000|2024-07-01 16:40:00|56219.1|56139.1|56226.5|56146.5|56227.5|56165.5|56193.1|56125.1|338
1719852300000|2024-07-01 16:45:00|56226.6|56146.6|56217.7|56167.7|56235.5|56185.5|56205.8|56140.3|365
1719852600000|2024-07-01 16:50:00|56217.5|56167.5|56223.8|56173.8|56235.2|56185.2|56213.2|56163.2|276
1719852900000|2024-07-01 16:55:00|56223.9|56173.9|56245.7|56195.7|56292.9|56242.9|56220.2|56170.2|395
1719853200000|2024-07-01 17:00:00|56248.8|56198.8|56219.3|56169.3|56261.3|56210.9|56215.8|56165.8|365
1719853500000|2024-07-01 17:05:00|56219.7|56169.7|56215.4|56165.4|56226.5|56176.5|56202.1|56152.1|330
1719853800000|2024-07-01 17:10:00|56213.1|56163.1|56193.3|56143.3|56219.8|56169.8|56190.3|56140.3|303
1719854100000|2024-07-01 17:15:00|56195.6|56145.6|56210.2|56160.2|56221|56171|56191.3|56141.3|336
1719854400000|2024-07-01 17:20:00|56209.8|56159.8|56194.2|56144.2|56209.8|56159.8|56178.8|56128.8|321
1719854700000|2024-07-01 17:25:00|56193.3|56143.3|56189.6|56139.6|56203.5|56153.5|56181.7|56131.7|282
1719855000000|2024-07-01 17:30:00|56189.5|56139.5|56195.6|56145.6|56205.9|56155.9|56181|56131|289
1719855300000|2024-07-01 17:35:00|56195.8|56145.8|56216.7|56166.7|56220.9|56170.9|56190.8|56140.8|242
1719855600000|2024-07-01 17:40:00|56216.8|56166.8|56205.7|56155.7|56235.5|56185.5|56200.7|56150.7|298
1719855900000|2024-07-01 17:45:00|56205.9|56155.9|56245.4|56195.4|56250.5|56200.5|56200.8|56150.8|360
1719856200000|2024-07-01 17:50:00|56245.6|56195.6|56304.8|56254.8|56315.3|56256.5|56238.3|56188.3|387
1719856500000|2024-07-01 17:55:00|56305.3|56255.3|56265.7|56215.7|56309.2|56259.2|56265.7|56207.7|440
1719856800000|2024-07-01 18:00:00|56265.8|56215.8|56352.5|56302.5|56359.8|56309.8|56263.2|56213.2|513
1719857100000|2024-07-01 18:05:00|56352|56302|56391.4|56341.4|56443.6|56393.6|56350.8|56300.8|597
1719857400000|2024-07-01 18:10:00|56390.5|56340.5|56376|56326|56415.8|56363.1|56369.1|56290.6|485
1719857700000|2024-07-01 18:15:00|56376.1|56326.1|56394.9|56344.9|56404.9|56347.7|56361.1|56311.1|345
1719858000000|2024-07-01 18:20:00|56394.5|56344.5|56411.9|56361.9|56419.8|56369.8|56383.3|56333.3|361
1719858300000|2024-07-01 18:25:00|56411.6|56361.6|56448.7|56398.7|56465.3|56414.2|56404.7|56354.7|409
1719858600000|2024-07-01 18:30:00|56449.4|56399.4|56455.7|56405.7|56476.8|56415.4|56435.1|56385.1|406
1719858900000|2024-07-01 18:35:00|56455.5|56405.5|56410|56360|56455.8|56405.8|56407.9|56357.9|327
1719859200000|2024-07-01 18:40:00|56409.5|56359.5|56435.3|56385.3|56442.1|56392.1|56402.3|56352.3|353
1719859500000|2024-07-01 18:45:00|56436.5|56386.5|56449.6|56399.6|56464.4|56414.4|56428.4|56378.4|336
1719859800000|2024-07-01 18:50:00|56448|56398|56464.4|56414.4|56469.3|56419.3|56441.7|56391.7|252
1719860100000|2024-07-01 18:55:00|56463|56413|56505.4|56455.4|56505.4|56455.4|56449.5|56399.5|382
1719860400000|2024-07-01 19:00:00|56505.6|56455.6|56530.4|56480.4|56550.2|56500.2|56503.6|56453.6|410
1719860700000|2024-07-01 19:05:00|56528.9|56478.9|56591.3|56511.3|56606.1|56526.1|56528.3|56459.6|389
1719861000000|2024-07-01 19:10:00|56592|56512|56590.9|56510.9|56602.3|56522.3|56555.1|56475.1|358
1719861300000|2024-07-01 19:15:00|56590.2|56510.2|56620.1|56540.1|56640.2|56560.2|56585.2|56505.2|415
1719861600000|2024-07-01 19:20:00|56620.4|56540.4|56620.3|56540.3|56628|56548|56589.4|56509.4|344
1719861900000|2024-07-01 19:25:00|56620.2|56540.2|56608.9|56528.9|56621.4|56541.4|56604.2|56524.2|375
1719862200000|2024-07-01 19:30:00|56608.5|56528.5|56608.2|56528.2|56615.5|56535.5|56603.3|56523.3|308
1719862500000|2024-07-01 19:35:00|56608.5|56528.5|56670.4|56590.4|56678.7|56598.7|56605.5|56525.5|379
1719862800000|2024-07-01 19:40:00|56669.9|56589.9|56695.6|56615.6|56706.7|56626.7|56655.5|56575.5|304
1719863100000|2024-07-01 19:45:00|56694.3|56614.3|56736.5|56656.5|56736.5|56656.5|56694.3|56614.3|376
1719863400000|2024-07-01 19:50:00|56736.3|56656.3|56742|56662|56742|56662|56717.2|56637.2|366
1719863700000|2024-07-01 19:55:00|56743.3|56663.3|56766.2|56686.2|56806.3|56726.3|56743.3|56663.3|448
1719922200000|2024-07-02 12:10:00|56578.8|56498.8|56536.4|56453.3|56578.8|56498.8|56532.3|56449.4|509
1719922500000|2024-07-02 12:15:00|56537.4|56453.5|56532.8|56450.1|56545.4|56465.4|56515.3|56431.9|564
1719922800000|2024-07-02 12:20:00|56535|56451.3|56582.7|56502.7|56628.8|56548.8|56529.1|56449.1|573
1719923100000|2024-07-02 12:25:00|56582.9|56502.9|56570.6|56490.6|56589.3|56509.3|56538.3|56458.3|486
1719923400000|2024-07-02 12:30:00|56570.5|56490.5|56549.6|56469.6|56572.8|56520.4|56510.2|56460.2|491
1719923700000|2024-07-02 12:35:00|56549.4|56469.4|56557.8|56477.8|56593.2|56513.2|56544.3|56464.3|406
1719924000000|2024-07-02 12:40:00|56556.6|56476.6|56608.2|56528.2|56632.7|56552.7|56552.2|56472.2|586
1719924300000|2024-07-02 12:45:00|56608.1|56528.1|56655.7|56575.7|56657.6|56577.6|56578.7|56498.7|502
1719924600000|2024-07-02 12:50:00|56659.9|56579.9|56674.6|56594.6|56715.1|56635.1|56650|56570|562
1719924900000|2024-07-02 12:55:00|56672.2|56592.2|56714.5|56634.5|56734.3|56654.3|56648.9|56568.9|591
1719925200000|2024-07-02 13:00:00|56712.7|56632.7|56684.6|56604.6|56738|56658|56659.3|56579.3|648
1719925500000|2024-07-02 13:05:00|56684|56604|56755.3|56675.3|56807|56727|56679.4|56599.4|652
1719925800000|2024-07-02 13:10:00|56755.9|56675.9|56776.3|56696.3|56816.4|56736.4|56741|56661|654
1719926100000|2024-07-02 13:15:00|56781.2|56701.2|56770.1|56690.1|56786.2|56706.2|56730.5|56650.5|529
1719926400000|2024-07-02 13:20:00|56769.8|56689.8|56802.3|56722.3|56816.9|56736.9|56761.4|56681.4|574
1719926700000|2024-07-02 13:25:00|56806.5|56726.5|56940.7|56860.7|56947.4|56867.4|56800.8|56720.8|646
1719927000000|2024-07-02 13:30:00|56939.1|56859.1|56856.8|56776.8|56953.8|56873.8|56856.2|56776.2|748
1719927300000|2024-07-02 13:35:00|56856.7|56776.7|56798.6|56718.6|56868.5|56788.5|56790|56710|702
1719927600000|2024-07-02 13:40:00|56797.7|56717.7|56804.6|56724.6|56816.6|56736.6|56732.1|56652.1|792
1719927900000|2024-07-02 13:45:00|56804.8|56724.8|56789.6|56709.6|56811.7|56735.3|56772.5|56692.5|636
1719928200000|2024-07-02 13:50:00|56785|56705|56789.5|56709.5|56815.8|56735.8|56776.3|56696.3|600
1719928500000|2024-07-02 13:55:00|56789.2|56709.2|56801.8|56697.8|56837.2|56757.2|56761.5|56681.5|542
1719928800000|2024-07-02 14:00:00|56782.9|56678.9|56776.3|56696.3|56859|56776.7|56772.7|56678.9|801
1719929100000|2024-07-02 14:05:00|56775.4|56695.4|56798.9|56718.9|56803.3|56723.3|56709|56629|730
1719929400000|2024-07-02 14:10:00|56798.7|56718.7|56885.2|56805.2|56893.8|56813.8|56798.3|56718.3|747
1719929700000|2024-07-02 14:15:00|56883.9|56803.9|56972.9|56892.9|56976|56896|56879.6|56799.6|691
1719930000000|2024-07-02 14:20:00|56972|56892|57043.1|56963.1|57043.1|56963.1|56931.4|56851.4|655
1719930300000|2024-07-02 14:25:00|57047.4|56967.4|57026.3|56946.3|57078.1|56998.1|57019.6|56939.6|721
1719930600000|2024-07-02 14:30:00|57026.7|56946.7|56930.4|56850.4|57031.8|56951.8|56927.4|56847.4|724
1719930900000|2024-07-02 14:35:00|56930.6|56850.6|56887.5|56807.5|56959.3|56879.3|56877.8|56797.8|650
1719931200000|2024-07-02 14:40:00|56887.3|56807.3|56926.6|56846.6|56951.1|56871.1|56860.4|56780.4|670
1719931500000|2024-07-02 14:45:00|56926.9|56846.9|56828.4|56748.4|56930.2|56850.2|56823.2|56743.2|683
1719931800000|2024-07-02 14:50:00|56830.2|56750.2|56857|56777|56899.3|56819.3|56817.7|56737.7|635
1719932100000|2024-07-02 14:55:00|56855.8|56775.8|56852.4|56772.4|56905.1|56825.1|56814.5|56734.5|623
1719932400000|2024-07-02 15:00:00|56852|56772|56887.1|56807.1|56903.8|56823.8|56838.4|56758.4|578
1719932700000|2024-07-02 15:05:00|56887.4|56807.4|56916.2|56836.2|56923.4|56843.4|56867.5|56787.5|525
1719933000000|2024-07-02 15:10:00|56916.6|56836.6|56907.3|56827.3|56942.9|56862.9|56880.1|56800.1|518
1719933300000|2024-07-02 15:15:00|56904.5|56824.5|56898.6|56818.6|56908.8|56828.8|56878.2|56798.2|414
1719933600000|2024-07-02 15:20:00|56900.9|56820.9|56932.2|56852.2|56934.3|56854.3|56899.9|56819.9|439
1719933900000|2024-07-02 15:25:00|56930.3|56850.3|56931.8|56851.8|56975.7|56895.7|56929.2|56849.2|436
1719934200000|2024-07-02 15:30:00|56931.3|56851.3|57035.2|56955.2|57063.5|56983.5|56929.7|56849.7|469
1719934500000|2024-07-02 15:35:00|57034.4|56954.4|57048|56968|57062|56982|56994.9|56914.9|424
1719934800000|2024-07-02 15:40:00|57049.4|56969.4|57034.4|56954.4|57067.2|56987.2|57028|56948|472
1719935100000|2024-07-02 15:45:00|57034.6|56954.6|57059.8|56979.8|57059.8|56979.8|57027.6|56947.6|399
1719935400000|2024-07-02 15:50:00|57059.9|56979.9|57048.3|56968.3|57068.7|56988.7|57039.1|56959.1|398
1719935700000|2024-07-02 15:55:00|57038.1|56958.1|56991.4|56911.4|57043.5|56963.5|56989.8|56909.8|437
1719936000000|2024-07-02 16:00:00|56988.5|56908.5|57040.4|56960.4|57047|56967|56986.8|56906.8|375
1719936300000|2024-07-02 16:05:00|57038.9|56958.9|57068.4|56988.4|57086.1|57006.1|57035.4|56955.4|445
1719936600000|2024-07-02 16:10:00|57070.3|56990.3|57012.8|56932.8|57075.3|56995.3|57003.4|56923.4|356
1719936900000|2024-07-02 16:15:00|57012.4|56932.4|57027.3|56947.3|57042.9|56962.9|57001|56921|381
1719937200000|2024-07-02 16:20:00|57027.5|56947.5|57065.2|56985.2|57070|56990|57023.6|56943.6|351
1719937500000|2024-07-02 16:25:00|57065.1|56985.1|57080|57000|57088.8|57008.8|57035.7|56955.7|352
1719937800000|2024-07-02 16:30:00|57080.7|57000.7|57143.7|57063.7|57154|57074|57080.7|57000.7|466
1719938100000|2024-07-02 16:35:00|57144.6|57064.6|57152.1|57072.1|57166.6|57086.6|57126.9|57046.9|362
1719938400000|2024-07-02 16:40:00|57152.3|57072.3|57139.5|57059.5|57152.3|57072.3|57131|57051|287
1719938700000|2024-07-02 16:45:00|57139.7|57059.7|57171.8|57091.8|57185.8|57105.8|57133|57053|361
1719939000000|2024-07-02 16:50:00|57172.1|57092.1|57177.1|57097.1|57186.6|57106.6|57149.8|57069.8|323
1719939300000|2024-07-02 16:55:00|57174.2|57094.2|57177.5|57097.5|57214.4|57134.4|57172.4|57092.4|435
1719939600000|2024-07-02 17:00:00|57178|57098|57157.4|57077.4|57197.4|57117.4|57149.5|57069.5|427
1719939900000|2024-07-02 17:05:00|57157.2|57077.2|57131.8|57051.8|57170.6|57090.6|57130|57050|373
1719940200000|2024-07-02 17:10:00|57131.1|57051.1|57152|57072|57172.4|57092.4|57128.1|57048.1|409
1719940500000|2024-07-02 17:15:00|57152.8|57072.8|57169.7|57089.7|57189.6|57109.6|57150.3|57070.3|361
1719940800000|2024-07-02 17:20:00|57171.8|57091.8|57154.7|57074.7|57174|57094|57127.3|57047.3|410
1719941100000|2024-07-02 17:25:00|57154.5|57074.5|57136.7|57056.7|57156.6|57076.6|57117.4|57037.4|341
1719941400000|2024-07-02 17:30:00|57136.6|57056.6|57139.5|57059.5|57147.8|57067.8|57125.5|57045.5|352
1719941700000|2024-07-02 17:35:00|57139.1|57059.1|57121|57041|57167.4|57087.4|57119.9|57039.9|347
1719942000000|2024-07-02 17:40:00|57121.9|57041.9|57164.7|57084.7|57172.1|57092.1|57121.7|57041.7|313
1719942300000|2024-07-02 17:45:00|57165.1|57085.1|57200|57120|57215|57135|57159.9|57079.9|356
1719942600000|2024-07-02 17:50:00|57199.7|57119.7|57211.4|57131.4|57220.8|57140.8|57193|57113|337
1719942900000|2024-07-02 17:55:00|57212.9|57132.9|57172.9|57092.9|57215.4|57135.4|57169.1|57089.1|328
1719943200000|2024-07-02 18:00:00|57173.4|57093.4|57157.1|57077.1|57177.3|57097.3|57156.7|57076.7|309
1719943500000|2024-07-02 18:05:00|57157.4|57077.4|57176.2|57096.2|57177|57097|57141.7|57061.7|256
1719943800000|2024-07-02 18:10:00|57176.3|57096.3|57184.6|57104.6|57193|57113|57163.3|57083.3|289
1719944100000|2024-07-02 18:15:00|57184.3|57104.3|57173.6|57093.6|57195.9|57115.9|57173.6|57093.6|278
1719944400000|2024-07-02 18:20:00|57174.8|57094.8|57186.4|57106.4|57193.4|57113.4|57170.3|57090.3|252
1719944700000|2024-07-02 18:25:00|57186.8|57106.8|57193.1|57113.1|57205.7|57125.7|57181|57101|330
1719945000000|2024-07-02 18:30:00|57193|57113|57160.6|57110.6|57195.4|57124.4|57159.8|57085.3|278
1719945300000|2024-07-02 18:35:00|57160.8|57110.8|57095.4|57045.4|57194.7|57115.2|57095.4|57015.5|430
1719945600000|2024-07-02 18:40:00|57095.6|57045.6|57100.5|57020.5|57123.1|57045.7|57095.6|57018.8|339
1719945900000|2024-07-02 18:45:00|57099|57019|56999.8|56919.8|57104.8|57024.8|56968.6|56888.6|539
1719946200000|2024-07-02 18:50:00|56999.4|56919.4|56980|56900|57035|56961.9|56972.4|56892.4|513
1719946500000|2024-07-02 18:55:00|56979.9|56899.9|56942.3|56862.3|56979.9|56899.9|56934.5|56854.6|504
1719946800000|2024-07-02 19:00:00|56944.2|56864.2|56929.8|56849.8|56969.8|56889.8|56929.8|56849.8|351
1719947100000|2024-07-02 19:05:00|56929.4|56849.4|56795.9|56715.9|56933.1|56853.1|56767.2|56687.2|537
1719947400000|2024-07-02 19:10:00|56796.1|56716.1|56840.7|56760.7|56864|56784|56796.1|56716.1|508
1719947700000|2024-07-02 19:15:00|56841|56761|56815.5|56735.5|56854.2|56774.2|56785.4|56705.4|454
1719948000000|2024-07-02 19:20:00|56815.6|56735.6|56771.5|56691.5|56831.7|56751.7|56764.4|56684.4|441
1719948300000|2024-07-02 19:25:00|56772|56692|56730|56650|56785.9|56705.9|56718.5|56638.5|458
1719948600000|2024-07-02 19:30:00|56729.7|56649.7|56689.3|56609.3|56742.3|56662.3|56677.1|56597.1|447
1719948900000|2024-07-02 19:35:00|56689.2|56609.2|56760.5|56680.5|56819.1|56739.1|56689.2|56609.2|538
1719949200000|2024-07-02 19:40:00|56760.7|56680.7|56775.9|56695.9|56776|56696|56722.8|56642.8|473
1719949500000|2024-07-02 19:45:00|56776.3|56696.3|56767.3|56687.3|56793.2|56713.2|56760.4|56680.4|361
1719949800000|2024-07-02 19:50:00|56767.9|56687.9|56828.9|56748.9|56840.2|56760.2|56754.8|56674.8|441
1719950100000|2024-07-02 19:55:00|56828.7|56748.7|56870.9|56790.9|56917|56837|56827|56747|524
1720008600000|2024-07-03 12:10:00|56795.3|56715.3|56762|56658|56820.6|56740.6|56762|56658|386
1720008900000|2024-07-03 12:15:00|56761|56657|56691.6|56611.6|56765.6|56666.8|56690.3|56610.3|496
1720009200000|2024-07-03 12:20:00|56695.5|56615.5|56688.9|56608.9|56740.7|56660.7|56639.9|56559.9|648
1720009500000|2024-07-03 12:25:00|56689.7|56609.7|56666.8|56586.8|56711.6|56631.6|56655.1|56575.1|513
1720009800000|2024-07-03 12:30:00|56666.7|56586.7|56602.8|56552.8|56682.8|56602.8|56598.7|56546.8|567
1720010100000|2024-07-03 12:35:00|56603.2|56553.2|56515.6|56465.6|56620.6|56570.6|56506.8|56456.8|568
1720010400000|2024-07-03 12:40:00|56515.4|56465.4|56514.3|56464.3|56544|56494|56499.9|56449.9|550
1720010700000|2024-07-03 12:45:00|56514.8|56464.8|56505.1|56455.1|56547.6|56497.6|56501.9|56451.9|534
1720011000000|2024-07-03 12:50:00|56504.8|56454.8|56484.1|56434.1|56506.8|56456.8|56448.7|56398.7|539
1720011300000|2024-07-03 12:55:00|56484.6|56434.6|56447.5|56397.5|56488.3|56438.3|56440.3|56390.3|398
1720011600000|2024-07-03 13:00:00|56446.8|56396.8|56340.1|56290.1|56460.2|56410.2|56329.4|56279.4|580
1720011900000|2024-07-03 13:05:00|56340.2|56290.2|56323.7|56273.7|56373.7|56323.7|56312.3|56262.3|514
1720012200000|2024-07-03 13:10:00|56324.2|56274.2|56329.5|56279.5|56393.2|56343.2|56318.2|56268.2|564
1720012500000|2024-07-03 13:15:00|56329.1|56279.1|56334.1|56284.1|56352.6|56302.6|56311.1|56261.1|530
1720012800000|2024-07-03 13:20:00|56334|56284|56302.7|56252.7|56341.5|56285.9|56296.7|56246.7|448
1720013100000|2024-07-03 13:25:00|56303.9|56253.9|56285.4|56235.4|56315|56265|56272.3|56222.3|461
1720013400000|2024-07-03 13:30:00|56285.3|56235.3|56223.1|56173.1|56294|56244|56215.9|56165.9|631
1720013700000|2024-07-03 13:35:00|56222.7|56172.7|56225.1|56145.1|56230.6|56180.1|56180|56130|520
1720014000000|2024-07-03 13:40:00|56223.1|56143.1|56066.2|55986.2|56223.1|56143.1|56040|55960|653
1720014300000|2024-07-03 13:45:00|56067.6|55987.6|56133.8|56053.8|56133.8|56053.8|56017.4|55937.4|721
1720014600000|2024-07-03 13:50:00|56133.9|56053.9|56134.7|56054.7|56162.9|56082.9|56112.5|56032.5|645
1720014900000|2024-07-03 13:55:00|56134.9|56054.9|56148.3|56044.3|56161.7|56081.7|56124.7|56044.3|498
1720015200000|2024-07-03 14:00:00|56017.2|55913.2|55968.6|55888.6|56032.5|55940.7|55915.6|55835.6|875
1720015500000|2024-07-03 14:05:00|55970.5|55890.5|55963.2|55883.2|55975.3|55895.3|55891.5|55811.5|725
1720015800000|2024-07-03 14:10:00|55963.5|55883.5|56043.3|55963.3|56043.3|55963.3|55961.2|55881.2|662
1720016100000|2024-07-03 14:15:00|56041.5|55961.5|56052.8|55972.8|56063.8|55983.8|56001.9|55921.9|648
1720016400000|2024-07-03 14:20:00|56053.2|55973.2|56050|55970|56084.2|56004.2|56024.1|55944.1|632
1720016700000|2024-07-03 14:25:00|56045.7|55965.7|56058.5|55978.5|56073.6|55993.6|56004.1|55924.1|609
1720017000000|2024-07-03 14:30:00|56056.4|55976.4|56004.6|55924.6|56073|55993|55995.7|55915.7|642
1720017300000|2024-07-03 14:35:00|56004|55924|55997.5|55917.5|56024.1|55944.1|55981.1|55901.1|588
1720017600000|2024-07-03 14:40:00|55999.4|55919.4|55954.8|55874.8|56031|55951|55943.5|55863.5|581
1720017900000|2024-07-03 14:45:00|55950.6|55870.6|55992|55912|56009.3|55929.3|55901.7|55821.7|654
1720018200000|2024-07-03 14:50:00|55992.4|55912.4|55992|55912|56001.4|55921.4|55954.6|55874.6|591
1720018500000|2024-07-03 14:55:00|55991.2|55911.2|55991.3|55911.3|56016.7|55936.7|55965.8|55885.8|611
1720018800000|2024-07-03 15:00:00|55991.8|55911.8|56066.9|55986.9|56071.8|55991.8|55991.8|55911.8|594
1720019100000|2024-07-03 15:05:00|56067.3|55987.3|56167|56087|56265.8|56185.8|56067.3|55987.3|688
1720019400000|2024-07-03 15:10:00|56167.2|56087.2|56122.2|56042.2|56268.1|56188.1|56116.6|56036.6|729
1720019700000|2024-07-03 15:15:00|56123|56043|56076.9|55996.9|56123|56043|56065.3|55985.3|512
1720020000000|2024-07-03 15:20:00|56077.4|55997.4|56042|55962|56080.5|56000.5|56006.4|55926.4|582
1720020300000|2024-07-03 15:25:00|56043.3|55963.3|56063.1|55983.1|56065.7|55985.7|56026.2|55946.2|527
1720020600000|2024-07-03 15:30:00|56062.9|55982.9|56056.5|55976.5|56076.7|55996.7|56039.8|55959.8|487
1720020900000|2024-07-03 15:35:00|56057.2|55977.2|56029.1|55949.1|56063.9|55983.9|56010.7|55930.7|434
1720021200000|2024-07-03 15:40:00|56024.9|55944.9|55976.2|55896.2|56025.9|55945.9|55971.1|55891.1|409
1720021500000|2024-07-03 15:45:00|55976.3|55896.3|55995.4|55915.4|56003.2|55923.2|55963.5|55883.5|411
1720021800000|2024-07-03 15:50:00|55993.5|55913.5|55990.2|55910.2|55996.9|55916.9|55961|55881|404
1720022100000|2024-07-03 15:55:00|55990.5|55910.5|55976.8|55896.8|55993.8|55913.8|55963.1|55883.1|380
1720022400000|2024-07-03 16:00:00|55974.3|55894.3|55985.8|55905.8|55994.7|55914.7|55953.2|55873.2|337
1720022700000|2024-07-03 16:05:00|55986|55906|55963.3|55883.3|56003|55923|55951.6|55871.6|386
1720023000000|2024-07-03 16:10:00|55966.8|55886.8|55911.1|55831.1|55966.8|55886.8|55909.1|55829.1|385
1720023300000|2024-07-03 16:15:00|55910.9|55830.9|55928.1|55848.1|55936.9|55856.9|55910.3|55830.3|323
1720023600000|2024-07-03 16:20:00|55928.3|55848.3|55929|55849|55935.4|55855.4|55902.3|55822.3|339
1720023900000|2024-07-03 16:25:00|55929.1|55849.1|55856|55776|55937.5|55857.5|55800|55720|462
1720024200000|2024-07-03 16:30:00|55856.9|55776.9|55878|55798|55892.1|55812.1|55836.8|55756.8|545
1720024500000|2024-07-03 16:35:00|55877.8|55797.8|55817.4|55737.4|55877.8|55797.8|55811.8|55731.8|464
1720024800000|2024-07-03 16:40:00|55817.3|55737.3|55834.9|55754.9|55836.9|55756.9|55802.6|55722.6|383
1720025100000|2024-07-03 16:45:00|55833.5|55753.5|55731.2|55651.2|55833.7|55753.7|55723.8|55643.8|588
1720025400000|2024-07-03 16:50:00|55731.1|55651.1|55689.1|55609.1|55746|55666|55689|55609|565
1720025700000|2024-07-03 16:55:00|55689.7|55609.7|55665.5|55585.5|55720|55640|55655.4|55575.4|526
1720026000000|2024-07-03 17:00:00|55666.8|55586.8|55775.5|55695.5|55782.4|55702.4|55666.8|55586.8|585
1720026300000|2024-07-03 17:05:00|55776.1|55696.1|55813|55733|55815.3|55735.3|55761.6|55681.6|371
1720026600000|2024-07-03 17:10:00|55813.3|55733.3|55808.8|55728.8|55822.5|55742.5|55783.5|55703.5|364
1720026900000|2024-07-03 17:15:00|55807.6|55727.6|55815.5|55735.5|55833|55753|55799.8|55719.8|299
1720027200000|2024-07-03 17:20:00|55814.3|55734.3|55828.1|55748.1|55828.1|55748.1|55803|55723|243
1720027500000|2024-07-03 17:25:00|55829.5|55749.5|55822.4|55742.4|55845.9|55765.9|55813.8|55733.8|275
1720027800000|2024-07-03 17:30:00|55822.8|55742.8|55820.5|55740.5|55836.1|55756.1|55805.9|55725.9|267
1720028100000|2024-07-03 17:35:00|55821.6|55741.6|55853.7|55773.7|55860.5|55780.5|55821.6|55741.6|298
1720028400000|2024-07-03 17:40:00|55853.8|55773.8|55862.9|55782.9|55865.3|55785.3|55848.8|55768.8|283
1720028700000|2024-07-03 17:45:00|55862.7|55782.7|55862.1|55782.1|55871.9|55791.9|55841.3|55761.3|267
1720029000000|2024-07-03 17:50:00|55862.4|55782.4|55888.3|55808.3|55896.4|55816.4|55856.7|55776.7|308
1720029300000|2024-07-03 17:55:00|55888.8|55808.8|55866.9|55762.9|55891|55811|55846.6|55759.1|259
1720029600000|2024-07-03 18:00:00|55867.1|55763.1|55813.8|55733.8|55872.3|55783.2|55813|55733|318
1720029900000|2024-07-03 18:05:00|55814|55734|55826.6|55746.6|55858.1|55778.1|55814|55734|314
1720030200000|2024-07-03 18:10:00|55826.8|55746.8|55830.7|55750.7|55845.9|55765.9|55803.7|55723.7|320
1720030500000|2024-07-03 18:15:00|55831|55751|55837.3|55757.3|55839.4|55759.4|55805.4|55725.4|316
1720030800000|2024-07-03 18:20:00|55837.2|55757.2|55916.8|55836.8|55916.8|55836.8|55836.8|55756.8|340
1720031100000|2024-07-03 18:25:00|55916.7|55836.7|55948.6|55868.6|55959|55879|55913|55833|371
1720031400000|2024-07-03 18:30:00|55948.3|55868.3|55961.9|55881.9|55973.2|55893.2|55944|55864|283
1720031700000|2024-07-03 18:35:00|55962.1|55882.1|55934.1|55854.1|55969|55889|55923.2|55843.2|355
1720032000000|2024-07-03 18:40:00|55933.7|55853.7|55910.8|55830.8|55948.6|55868.6|55910.5|55830.5|245
1720032300000|2024-07-03 18:45:00|55910.6|55830.6|55905.4|55825.4|55926.2|55846.2|55903.3|55823.3|236
1720032600000|2024-07-03 18:50:00|55905|55825|55845.4|55765.4|55905.6|55825.6|55809.1|55729.1|504
1720032900000|2024-07-03 18:55:00|55844.9|55764.9|55811.2|55731.2|55865.1|55785.1|55806.8|55726.8|529
1720033200000|2024-07-03 19:00:00|55809.9|55729.9|55864.7|55784.7|55867.1|55787.1|55809.7|55729.7|346
1720033500000|2024-07-03 19:05:00|55864.5|55784.5|55840.1|55760.1|55874.6|55794.6|55838.3|55758.3|276
1720033800000|2024-07-03 19:10:00|55839.9|55759.9|55852.8|55772.8|55852.8|55772.8|55833.1|55753.1|236
1720034100000|2024-07-03 19:15:00|55853|55773|55894.2|55814.2|55898.2|55818.2|55849.8|55769.8|231
1720034400000|2024-07-03 19:20:00|55894.1|55814.1|55888.3|55808.3|55908.7|55828.7|55882|55802|311
1720034700000|2024-07-03 19:25:00|55888.1|55808.1|55875|55795|55888.1|55808.1|55868.2|55788.2|223
1720035000000|2024-07-03 19:30:00|55877|55797|55868.1|55788.1|55884.5|55804.5|55868|55788|172
1720035300000|2024-07-03 19:35:00|55868.2|55788.2|55879.6|55799.6|55896.2|55816.2|55868.2|55788.2|209
1720035600000|2024-07-03 19:40:00|55879.5|55799.5|55877.9|55797.9|55883.4|55803.4|55871.6|55791.6|172
1720035900000|2024-07-03 19:45:00|55878.1|55798.1|55891.9|55811.9|55909.6|55829.6|55874.2|55794.2|264
1720036200000|2024-07-03 19:50:00|55891.8|55811.8|55904|55824|55908.7|55828.7|55883.1|55803.1|201
1720036500000|2024-07-03 19:55:00|55904.1|55824.1|55937.6|55857.6|55955.6|55875.6|55904.1|55824.1|395
1720095000000|2024-07-04 12:10:00|55168.7|55088.7|55188.8|55108.8|55253|55164.8|55168.7|55088.7|450
1720095300000|2024-07-04 12:15:00|55186.7|55106.7|55109.9|55029.9|55188.4|55108.4|55103.6|55023.6|525
1720095600000|2024-07-04 12:20:00|55110.3|55030.3|55168.2|55088.2|55193.4|55113.4|55089.8|55009.8|501
1720095900000|2024-07-04 12:25:00|55168.3|55088.3|55185.3|55105.3|55218.6|55138.6|55165.8|55085.8|473
1720096200000|2024-07-04 12:30:00|55184|55104|55103|55053|55189.5|55139.5|55084.5|55034.5|538
1720096500000|2024-07-04 12:35:00|55103.3|55053.3|55129.5|55079.5|55134.6|55084.6|55098.5|55048.5|387
1720096800000|2024-07-04 12:40:00|55118.8|55068.8|55089.9|55039.9|55146.5|55087.7|55077.7|55027.4|344
1720097100000|2024-07-04 12:45:00|55089.2|55039.2|55006.1|54956.1|55089.2|55039.2|55003.4|54943.6|525
1720097400000|2024-07-04 12:50:00|55006.6|54956.6|54997.3|54917.3|55038.4|54962.5|54994.4|54914.4|454
1720097700000|2024-07-04 12:55:00|54997.4|54917.4|54913.1|54863.1|54998.2|54919.2|54894.2|54844.2|501
1720098000000|2024-07-04 13:00:00|54915|54865|54943.5|54893.5|54957.2|54907.2|54907.6|54857.6|512
1720098300000|2024-07-04 13:05:00|54946.7|54896.7|54907|54857|54951.2|54901.2|54898.1|54848.1|440
1720098600000|2024-07-04 13:10:00|54906.9|54856.9|54943.8|54893.8|54959.5|54902.1|54906.4|54856.4|460
1720098900000|2024-07-04 13:15:00|54943.9|54893.9|54921.9|54871.9|54943.9|54893.9|54896.8|54846.8|396
1720099200000|2024-07-04 13:20:00|54921.8|54871.8|54933.3|54883.3|54945.4|54895.4|54916.9|54857|334
1720099500000|2024-07-04 13:25:00|54933|54883|55010.7|54960.7|55020.6|54970.6|54930.7|54880.7|504
1720099800000|2024-07-04 13:30:00|55007.4|54957.4|55019.4|54969.4|55025.9|54973.4|54980.5|54930.5|395
1720100100000|2024-07-04 13:35:00|55019.5|54969.5|55006.3|54956.3|55024.1|54974.1|54988.3|54938.3|419
1720100400000|2024-07-04 13:40:00|55007.1|54957.1|54929.3|54879.3|55010.4|54960.4|54906.5|54856.5|413
1720100700000|2024-07-04 13:45:00|54929|54879|54961.5|54911.5|54981.8|54931.8|54928|54878|380
1720101000000|2024-07-04 13:50:00|54960.1|54910.1|54950.2|54900.2|54961.5|54911.5|54912.1|54862.1|386
1720101300000|2024-07-04 13:55:00|54948.3|54898.3|54994.8|54944.8|54996.6|54946.6|54940.9|54890.9|444
1720101600000|2024-07-04 14:00:00|54995.1|54945.1|54974.5|54924.5|55010.2|54960.2|54968.7|54918.7|386
1720101900000|2024-07-04 14:05:00|54973.9|54923.9|54962.9|54912.9|54979.9|54929.9|54941.6|54876.8|347
1720102200000|2024-07-04 14:10:00|54963.3|54913.3|54987.3|54937.3|54996.1|54946.1|54953.2|54903.2|377
1720102500000|2024-07-04 14:15:00|54987.4|54937.4|55050.8|55000.8|55055.2|55005.2|54986.3|54936.3|416
1720102800000|2024-07-04 14:20:00|55051|55001|55037.2|54987.2|55053.3|55003.3|54997.4|54947.4|362
1720103100000|2024-07-04 14:25:00|55037.3|54987.3|55049.1|54999.1|55099.8|55049.8|55030.6|54977.3|471
1720103400000|2024-07-04 14:30:00|55053.1|55003.1|55099.3|55049.3|55117.8|55067.8|55052.8|55002.8|378
1720103700000|2024-07-04 14:35:00|55099.1|55049.1|55075.5|55025.5|55119.5|55069.5|55041.3|54991.3|365
1720104000000|2024-07-04 14:40:00|55075.7|55025.7|55048.3|54998.3|55093.2|55043.2|55024.8|54974.8|388
1720104300000|2024-07-04 14:45:00|55062.8|54982.8|55073.4|54993.4|55075.5|54995.5|55043.2|54963.2|399
1720104600000|2024-07-04 14:50:00|55073.5|54993.5|55125|55075|55131.8|55081.8|55062.9|54982.9|353
1720104900000|2024-07-04 14:55:00|55125.5|55075.5|55172.8|55122.8|55172.8|55122.8|55123.1|55073.1|390
1720105200000|2024-07-04 15:00:00|55171.8|55121.8|55172.1|55122.1|55190.7|55133.1|55164.1|55106.7|395
1720105500000|2024-07-04 15:05:00|55172.3|55122.3|55134.2|55084.2|55201.8|55148.1|55134.2|55084.2|372
1720105800000|2024-07-04 15:10:00|55136.9|55086.9|55108.1|55058.1|55139.8|55088|55101.4|55051.4|399
1720106100000|2024-07-04 15:15:00|55106.7|55056.7|55106.4|55056.4|55124.7|55074.7|55074.6|55024.6|291
1720106400000|2024-07-04 15:20:00|55106.5|55056.5|55135.8|55085.8|55160.7|55110.7|55090.2|55040.2|297
1720106700000|2024-07-04 15:25:00|55136.8|55086.8|55144.5|55094.5|55151.1|55101.1|55121.2|55071.2|257
1720107000000|2024-07-04 15:30:00|55144.8|55094.8|55174.5|55124.5|55178.2|55128.2|55136.3|55086.3|255
1720107300000|2024-07-04 15:35:00|55174.2|55124.2|55176.9|55126.9|55189.8|55139.8|55157.2|55107.2|272
1720107600000|2024-07-04 15:40:00|55176.4|55126.4|55182.5|55132.5|55204.7|55154.7|55174.6|55124.6|247
1720107900000|2024-07-04 15:45:00|55182.3|55132.3|55173.8|55123.8|55182.3|55132.3|55154.7|55104.7|213
1720108200000|2024-07-04 15:50:00|55173.6|55123.6|55167.2|55117.2|55194.3|55142.5|55157.1|55107.1|244
1720108500000|2024-07-04 15:55:00|55167.4|55117.4|55236.4|55156.4|55236.4|55172.3|55164.4|55108|263
1720108800000|2024-07-04 16:00:00|55236.7|55156.7|55235.9|55185.9|55244.5|55194.5|55210.3|55147.7|299
1720109100000|2024-07-04 16:05:00|55235.7|55185.7|55254.1|55204.1|55256.3|55206.3|55228.4|55178.4|171
1720109400000|2024-07-04 16:10:00|55254.4|55204.4|55233.6|55183.6|55256|55206|55230|55180|225
1720109700000|2024-07-04 16:15:00|55233.9|55183.9|55230.4|55180.4|55235.4|55185.4|55204.2|55154.2|305
1720110000000|2024-07-04 16:20:00|55230.5|55180.5|55207.2|55157.2|55232.4|55182.4|55198.1|55148.1|195
1720110300000|2024-07-04 16:25:00|55207.1|55157.1|55224.3|55174.3|55235.6|55185.6|55207.1|55157.1|199
1720110600000|2024-07-04 16:30:00|55224.5|55174.5|55236.8|55186.8|55243.4|55193.4|55216.8|55166.8|232
1720110900000|2024-07-04 16:35:00|55236.7|55186.7|55239.3|55189.3|55254.3|55204.3|55234.7|55184.7|165
1720111200000|2024-07-04 16:40:00|55239.1|55189.1|55238.1|55188.1|55249.5|55199.5|55232.9|55182.9|190
1720111500000|2024-07-04 16:45:00|55238.2|55188.2|55234.1|55184.1|55244.3|55194.3|55226.8|55176.8|206
1720111800000|2024-07-04 16:50:00|55234.4|55184.4|55187.1|55137.1|55241.9|55188.1|55185.6|55116|242
1720112100000|2024-07-04 16:55:00|55187.9|55137.9|55171.4|55121.4|55203.8|55153.8|55165.9|55100.2|284
1720112400000|2024-07-04 17:00:00|55171.5|55121.5|55194.4|55144.4|55207.9|55157.9|55157.7|55107.7|330
1720112700000|2024-07-04 17:05:00|55194.2|55144.2|55153.3|55103.3|55195.7|55145.7|55149.8|55099.8|233
1720113000000|2024-07-04 17:10:00|55154.7|55104.7|55117.9|55067.9|55164.4|55107.9|55098.4|55048.4|402
1720113300000|2024-07-04 17:15:00|55118.4|55068.4|55091.9|55041.9|55119.6|55069.6|55085.1|55035.1|316
1720113600000|2024-07-04 17:20:00|55092.7|55042.7|55069.7|55019.7|55094.3|55044.3|55051.4|55001.4|371
1720113900000|2024-07-04 17:25:00|55069.6|55019.6|55065.6|55015.6|55069.6|55019.6|55040.3|54990.3|245
1720114200000|2024-07-04 17:30:00|55065.4|55015.4|55071.2|55021.2|55084.8|55034.8|55063.5|55013.5|325
1720114500000|2024-07-04 17:35:00|55071.5|55021.5|55097.2|55047.2|55102.6|55052.6|55070.9|55020.9|235
1720114800000|2024-07-04 17:40:00|55097.1|55047.1|55109.9|55059.9|55118.6|55068.6|55096.1|55046.1|219
1720115100000|2024-07-04 17:45:00|55110.1|55060.1|55106.2|55056.2|55110.4|55060.4|55099.8|55049.8|194
1720115400000|2024-07-04 17:50:00|55106.4|55056.4|55106.1|55056.1|55114.5|55064.5|55100|55050|119
1720115700000|2024-07-04 17:55:00|55106|55056|55102.1|55022.1|55107.2|55057.2|55072.3|55019.2|297
1720116000000|2024-07-04 18:00:00|55101.9|55021.9|55058.7|55008.7|55101.9|55037.3|55048.8|54993.2|205
1720116300000|2024-07-04 18:05:00|55058.9|55008.9|55080.9|55030.9|55083.9|55033.9|55057.8|55007.8|300
1720116600000|2024-07-04 18:10:00|55080.6|55030.6|55094.8|55044.8|55110.9|55050.6|55065|55015|258
1720116900000|2024-07-04 18:15:00|55095.2|55045.2|55091.4|55041.4|55104.8|55054.7|55089.5|55023.7|181
1720117200000|2024-07-04 18:20:00|55090.5|55040.5|55157.1|55107.1|55186.6|55116.9|55078.3|55028.3|318
1720117500000|2024-07-04 18:25:00|55157.7|55107.7|55156.8|55076.8|55252|55172|55114.2|55039.9|571
1720117800000|2024-07-04 18:30:00|55156.4|55076.4|55171.2|55091.2|55206.9|55135.4|55130.5|55065.8|451
1720118100000|2024-07-04 18:35:00|55171.8|55091.8|55200.5|55150.5|55211.6|55160.2|55154.7|55086.6|284
1720118400000|2024-07-04 18:40:00|55200.4|55150.4|55185.2|55135.2|55210.5|55151.2|55185.2|55122|265
1720118700000|2024-07-04 18:45:00|55185.5|55135.5|55181.2|55131.2|55199.2|55149.2|55179.9|55129.9|217
1720119000000|2024-07-04 18:50:00|55181|55131|55140.5|55090.5|55181|55131|55138|55088|268
1720119300000|2024-07-04 18:55:00|55140.3|55090.3|55137.6|55087.6|55148.7|55098.7|55134.3|55084.3|223
1720119600000|2024-07-04 19:00:00|55137.9|55087.9|55140.7|55090.7|55148.3|55098.3|55103.9|55053.9|256
1720119900000|2024-07-04 19:05:00|55140.8|55090.8|55136.2|55056.2|55163.4|55091.2|55135.7|55055.7|266
1720120200000|2024-07-04 19:10:00|55136.6|55056.6|55116|55036|55145.4|55065.4|55083.7|55003.7|265
1720120500000|2024-07-04 19:15:00|55115.8|55035.8|55080.5|55000.5|55116.1|55036.1|55067.6|54987.6|339
1720120800000|2024-07-04 19:20:00|55080.8|55000.8|55099.8|55019.8|55121.9|55041.9|55075.5|54995.5|255
1720121100000|2024-07-04 19:25:00|55100|55020|55094.9|55014.9|55105.6|55025.6|55080|55000|215
1720121400000|2024-07-04 19:30:00|55095.1|55015.1|55110.8|55030.8|55110.8|55030.8|55089.3|55009.3|205
1720121700000|2024-07-04 19:35:00|55111|55031|55099.7|55019.7|55112.1|55032.1|55093.5|55013.5|171
1720122000000|2024-07-04 19:40:00|55100|55020|55090.8|55010.8|55102.2|55022.2|55090.3|55010.3|187
1720122300000|2024-07-04 19:45:00|55090.5|55010.5|55095.7|55015.7|55099.5|55019.5|55090.2|55010.2|152
1720122600000|2024-07-04 19:50:00|55096.2|55016.2|55101|55021|55104.9|55024.9|55095.7|55015.7|109
1720122900000|2024-07-04 19:55:00|55101.7|55021.7|55104.9|55024.9|55106.7|55026.7|55090.2|55010.2|94
1720181400000|2024-07-05 12:10:00|55158.4|55054.4|55188.8|55094.2|55213.3|55126.1|55152.2|55048.2|450
1720181700000|2024-07-05 12:15:00|55186.9|55094|55236.9|55144.2|55246.2|55155.5|55175.6|55081.9|498
1720182000000|2024-07-05 12:20:00|55237.7|55144.1|55139.7|55059.7|55238.1|55155.6|55130.4|55050.4|505
1720182300000|2024-07-05 12:25:00|55138.2|55058.2|55146|55042|55157.6|55060|55065|54985|527
1720182600000|2024-07-05 12:30:00|55145.1|55041.1|54994|54914|55239.4|55135.4|54933.6|54840.5|933
1720182900000|2024-07-05 12:35:00|54995.3|54915.3|55155.8|55105.8|55164.2|55114.2|54958.7|54899.6|831
1720183200000|2024-07-05 12:40:00|55154.5|55104.5|54994.7|54914.7|55154.5|55104.5|54981.9|54901.9|837
1720183500000|2024-07-05 12:45:00|54993.6|54913.6|55198.1|55148.1|55209.9|55159.9|54991.5|54911.5|783
1720183800000|2024-07-05 12:50:00|55198.8|55148.8|55137.4|55087.4|55201.6|55151.6|55108.7|55058.7|763
1720184100000|2024-07-05 12:55:00|55138.1|55088.1|55222.2|55172.2|55223|55173|55130.1|55058.6|710
1720184400000|2024-07-05 13:00:00|55220.2|55170.2|55282.8|55202.8|55293.5|55224.3|55137.5|55087.5|757
1720184700000|2024-07-05 13:05:00|55277.9|55197.9|55230.6|55180.6|55302.8|55222.8|55219.9|55146.7|686
1720185000000|2024-07-05 13:10:00|55230.3|55180.3|55203.2|55153.2|55235.5|55185.5|55158.9|55108.9|645
1720185300000|2024-07-05 13:15:00|55205.9|55155.9|55246.5|55196.5|55246.5|55196.5|55191.1|55141.1|622
1720185600000|2024-07-05 13:20:00|55246.2|55196.2|55269|55219|55302.5|55246.2|55242.7|55192.7|555
1720185900000|2024-07-05 13:25:00|55270.5|55220.5|55266|55216|55318.2|55268.2|55249.1|55199.1|579
1720186200000|2024-07-05 13:30:00|55266.3|55216.3|55318.3|55268.3|55322.8|55272.8|55240.3|55190.3|721
1720186500000|2024-07-05 13:35:00|55319.3|55269.3|55371.2|55321.2|55377|55323|55267.7|55217.7|696
1720186800000|2024-07-05 13:40:00|55372.6|55322.6|55410.6|55360.6|55456.2|55406.2|55370.4|55320.4|676
1720187100000|2024-07-05 13:45:00|55411.7|55361.7|55509.3|55459.3|55512.7|55462.7|55399.7|55349.7|658
1720187400000|2024-07-05 13:50:00|55509.6|55459.6|55513.6|55463.6|55574|55524|55509.6|55459.6|702
1720187700000|2024-07-05 13:55:00|55512|55462|55487|55437|55555.5|55505.5|55471.9|55421.9|618
1720188000000|2024-07-05 14:00:00|55482.2|55432.2|55473.7|55423.7|55501.5|55451.5|55469.8|55419.8|645
1720188300000|2024-07-05 14:05:00|55473.8|55423.8|55415.7|55365.7|55480.6|55430.6|55407.9|55357.9|644
1720188600000|2024-07-05 14:10:00|55415.8|55365.8|55430.9|55380.9|55450.9|55400.9|55400.5|55350.5|639
1720188900000|2024-07-05 14:15:00|55431.2|55381.2|55382.7|55332.7|55438.4|55388.4|55382.7|55332.7|527
1720189200000|2024-07-05 14:20:00|55381.2|55331.2|55306.9|55226.9|55381.2|55331.2|55302.2|55226.9|613
1720189500000|2024-07-05 14:25:00|55307.5|55227.5|55301.5|55251.5|55348.7|55268.7|55283.6|55211|528
1720189800000|2024-07-05 14:30:00|55300.9|55250.9|55270.3|55190.3|55313.8|55255|55257.5|55177.5|575
1720190100000|2024-07-05 14:35:00|55270.7|55190.7|55214.9|55164.9|55279.5|55215.3|55212.8|55160.4|532
1720190400000|2024-07-05 14:40:00|55219.7|55169.7|55232.4|55182.4|55256.5|55206.5|55211.7|55161.7|506
1720190700000|2024-07-05 14:45:00|55231.9|55181.9|55225.9|55175.9|55273|55223|55200.4|55150.4|496
1720191000000|2024-07-05 14:50:00|55226.1|55176.1|55193.9|55113.9|55248.4|55198.4|55183.7|55108.4|512
1720191300000|2024-07-05 14:55:00|55193.8|55113.8|55129.2|55079.2|55215.8|55140.5|55124.9|55074.9|571
1720191600000|2024-07-05 15:00:00|55130.7|55080.7|55130.5|55080.5|55155.5|55105.5|55102.8|55052.8|532
1720191900000|2024-07-05 15:05:00|55130|55080|55127.9|55077.9|55155.6|55105.6|55113.8|55063.8|447
1720192200000|2024-07-05 15:10:00|55128.2|55078.2|55155.2|55105.2|55170.5|55120.5|55126.2|55076.2|456
1720192500000|2024-07-05 15:15:00|55155|55105|55037.5|54987.5|55158.2|55108.2|55034.9|54984.9|498
1720192800000|2024-07-05 15:20:00|55038.7|54988.7|55046.6|54996.6|55055.6|55005.6|55003.6|54953.6|506
1720193100000|2024-07-05 15:25:00|55046.7|54996.7|55030.6|54950.6|55052.2|55002.2|55010.9|54938.8|412
1720193400000|2024-07-05 15:30:00|55030.9|54950.9|55058.9|55008.9|55068.8|55018.8|55030.9|54950.9|348
1720193700000|2024-07-05 15:35:00|55058.7|55008.7|55055.7|55005.7|55074.2|55024.2|55043.9|54993.9|406
1720194000000|2024-07-05 15:40:00|55055.5|55005.5|55026.3|54976.3|55056.6|55006.6|55014.6|54964.6|396
1720194300000|2024-07-05 15:45:00|55027|54977|55031.9|54981.9|55043.6|54993.6|55013.9|54963.9|295
1720194600000|2024-07-05 15:50:00|55033.3|54983.3|55061.7|55011.7|55069.6|55019.6|55025.5|54975.5|352
1720194900000|2024-07-05 15:55:00|55061.4|55011.4|55035.3|54985.3|55061.4|55011.4|55029.4|54979.4|318
1720195200000|2024-07-05 16:00:00|55034.4|54984.4|54992.4|54942.4|55034.4|54984.4|54986.5|54936.5|362
1720195500000|2024-07-05 16:05:00|54992|54942|54975|54925|54992|54942|54952.7|54902.7|353
1720195800000|2024-07-05 16:10:00|54975.2|54925.2|54975.1|54925.1|55001.9|54951.9|54974.2|54924.2|289
1720196100000|2024-07-05 16:15:00|54973.4|54923.4|54946|54896|54984.1|54934.1|54946|54896|305
1720196400000|2024-07-05 16:20:00|54946.2|54896.2|54959.6|54909.6|54961.8|54911.8|54944.1|54894.1|326
1720196700000|2024-07-05 16:25:00|54958.3|54908.3|55003.6|54953.6|55004.4|54954.4|54952.5|54902.5|355
1720197000000|2024-07-05 16:30:00|55003.9|54953.9|55044.8|54994.8|55044.8|54994.8|54998.2|54948.2|311
1720197300000|2024-07-05 16:35:00|55045.2|54995.2|55070.8|55020.8|55089.7|55039.7|55045.2|54995.2|326
1720197600000|2024-07-05 16:40:00|55070.9|55020.9|55087.6|55037.6|55092.5|55042.5|55068.8|55018.8|221
1720197900000|2024-07-05 16:45:00|55087.9|55037.9|55051.5|55001.5|55091.8|55041.8|55039.6|54989.6|320
1720198200000|2024-07-05 16:50:00|55051.8|55001.8|55063|55013|55080.6|55030.6|55042.9|54992.9|331
1720198500000|2024-07-05 16:55:00|55062.4|55012.4|55064.6|55014.6|55081.6|55031.6|55057.7|55007.7|280
1720198800000|2024-07-05 17:00:00|55064.5|55014.5|55064.7|55014.7|55079.7|55029.7|55061.1|55011.1|258
1720199100000|2024-07-05 17:05:00|55064.5|55014.5|55018.2|54968.2|55064.9|55014.9|55009.2|54959.2|361
1720199400000|2024-07-05 17:10:00|55017.9|54967.9|55000|54950|55025|54975|54993.3|54943.3|350
1720199700000|2024-07-05 17:15:00|54998.7|54948.7|55021.2|54971.2|55040.4|54990.4|54980.7|54930.7|321
1720200000000|2024-07-05 17:20:00|55020.9|54970.9|55030.7|54980.7|55041.7|54991.7|55015.8|54965.8|270
1720200300000|2024-07-05 17:25:00|55030.5|54980.5|54996.2|54946.2|55030.5|54980.5|54991.1|54941.1|250
1720200600000|2024-07-05 17:30:00|54996.4|54946.4|55003.6|54953.6|55023.3|54973.3|54991.8|54941.8|242
1720200900000|2024-07-05 17:35:00|55003.9|54953.9|55036.4|54986.4|55048.9|54991.5|54997.4|54947.4|311
1720201200000|2024-07-05 17:40:00|55036.9|54986.9|55016.5|54966.5|55040|54990|55006.7|54956.7|277
1720201500000|2024-07-05 17:45:00|55015.2|54965.2|55020.3|54970.3|55036.3|54986.3|55014.5|54964.5|229
1720201800000|2024-07-05 17:50:00|55020.6|54970.6|55015.8|54965.8|55042.1|54992.1|55015.5|54965.5|288
1720202100000|2024-07-05 17:55:00|55012.1|54962.1|54898.1|54848.1|55012.1|54962.1|54862.4|54799.8|525
1720202400000|2024-07-05 18:00:00|54894.5|54844.5|54887.2|54837.2|54901.5|54851.5|54854.6|54804.6|505
1720202700000|2024-07-05 18:05:00|54888.2|54838.2|54926.4|54876.4|54941.4|54891.4|54887.2|54837.2|425
1720203000000|2024-07-05 18:10:00|54926.9|54876.9|54914.5|54864.5|54941.5|54891.5|54909.7|54857.4|294
1720203300000|2024-07-05 18:15:00|54915.5|54865.5|54907.1|54857.1|54941.7|54891.7|54895.3|54845.3|358
1720203600000|2024-07-05 18:20:00|54907.2|54857.2|54931.7|54881.7|54931.8|54881.8|54904|54854|233
1720203900000|2024-07-05 18:25:00|54931.5|54881.5|54906.3|54856.3|54931.6|54881.6|54890.7|54840.7|320
1720204200000|2024-07-05 18:30:00|54906.2|54856.2|54847|54797|54910.8|54860.8|54847|54797|310
1720204500000|2024-07-05 18:35:00|54847.1|54797.1|54856.8|54806.8|54867.1|54817.1|54832|54782|417
1720204800000|2024-07-05 18:40:00|54856.1|54806.1|54836.2|54786.2|54861.3|54811.3|54836.1|54786.1|295
1720205100000|2024-07-05 18:45:00|54841.2|54791.2|54851.5|54801.5|54860|54810|54836|54786|309
1720205400000|2024-07-05 18:50:00|54852.3|54802.3|54830.9|54780.9|54852.3|54802.3|54830|54780|301
1720205700000|2024-07-05 18:55:00|54830.5|54780.5|54823.7|54773.7|54848|54798|54815.9|54765.9|336
1720206000000|2024-07-05 19:00:00|54825.2|54775.2|54840.6|54790.6|54853.3|54803.3|54820.9|54770.9|262
1720206300000|2024-07-05 19:05:00|54855.6|54775.6|54897|54817|54906.4|54826.4|54855.6|54775.6|303
1720206600000|2024-07-05 19:10:00|54895.8|54815.8|54895.3|54815.3|54902.8|54822.8|54892.5|54812.5|317
1720206900000|2024-07-05 19:15:00|54895.8|54815.8|54898|54818|54912|54832|54884.6|54804.6|245
1720207200000|2024-07-05 19:20:00|54898.7|54818.7|54890.3|54810.3|54904.3|54824.3|54887.5|54807.5|230
1720207500000|2024-07-05 19:25:00|54889.9|54809.9|54905.7|54825.7|54920.7|54840.7|54882.6|54802.6|272
1720207800000|2024-07-05 19:30:00|54909.6|54829.6|54874.7|54794.7|54916|54836|54869.6|54789.6|271
1720208100000|2024-07-05 19:35:00|54875.3|54795.3|54854.6|54774.6|54889.2|54809.2|54854.6|54774.6|221
1720208400000|2024-07-05 19:40:00|54854.7|54774.7|54858.4|54778.4|54864.2|54784.2|54852.3|54772.3|229
1720208700000|2024-07-05 19:45:00|54858.6|54778.6|54829.1|54749.1|54863.4|54783.4|54829.1|54749.1|188
1720209000000|2024-07-05 19:50:00|54829.9|54749.9|54820.6|54740.6|54838.7|54758.7|54809.1|54729.1|317
1720209300000|2024-07-05 19:55:00|54814.6|54734.6|54861.9|54781.9|54861.9|54781.9|54814.1|54734.1|307
1720440600000|2024-07-08 12:10:00|54856|54752|54856|54752|54856|54752|54856|54752|1
1720527300000|2024-07-09 12:15:00|54883.5|54803.5|54844|54764|54901.5|54821.5|54809|54729|131
1720527600000|2024-07-09 12:20:00|54841|54761|54856.5|54776.5|54879|54799|54828.5|54748.5|193
1720527900000|2024-07-09 12:25:00|54867.5|54787.5|54862.5|54782.5|54898.5|54818.5|54861.5|54781.5|179
1720528200000|2024-07-09 12:30:00|54863.5|54783.5|54873.5|54793.5|54880.5|54800.5|54828.5|54748.5|164
1720528500000|2024-07-09 12:35:00|54868.5|54788.5|54898.5|54818.5|54903.5|54823.5|54848.5|54768.5|173
1720528800000|2024-07-09 12:40:00|54894.5|54814.5|54888.5|54808.5|54901.5|54821.5|54848.5|54768.5|207
1720529100000|2024-07-09 12:45:00|54883.5|54803.5|54780.5|54700.5|54883.5|54803.5|54770|54690|221
1720529400000|2024-07-09 12:50:00|54779.5|54699.5|54735|54685|54779.5|54699.5|54722|54642|189
1720529700000|2024-07-09 12:55:00|54734|54684|54765|54715|54780|54730|54732|54682|100
1720530000000|2024-07-09 13:00:00|54764|54714|54685|54635|54770|54715|54680|54630|179
1720530300000|2024-07-09 13:05:00|54684|54634|54645|54595|54705.5|54650|54640|54579.5|205
1720530600000|2024-07-09 13:10:00|54643|54593|54595|54545|54645|54595|54590|54535|204
1720530900000|2024-07-09 13:15:00|54598|54548|54635|54585|54645|54595|54597|54547|216
1720531200000|2024-07-09 13:20:00|54632|54582|54670|54620|54685|54635|54625|54575|166
1720531500000|2024-07-09 13:25:00|54674|54624|54650|54600|54690|54640|54650|54600|123
1720531800000|2024-07-09 13:30:00|54645|54595|54720|54670|54735|54670|54645|54575.5|227
1720532100000|2024-07-09 13:35:00|54717|54667|54685|54635|54717|54667|54670|54620|146
1720532400000|2024-07-09 13:40:00|54680|54630|54590|54540|54695|54645|54585|54510|315
1720532700000|2024-07-09 13:45:00|54587|54537|54565|54515|54595|54545|54545|54480|229
1720533000000|2024-07-09 13:50:00|54563|54513|54581|54501|54595.5|54535|54545|54480.5|232
1720533300000|2024-07-09 13:55:00|54585.5|54505.5|54570|54520|54602|54535|54560|54497.5|181
1720533600000|2024-07-09 14:00:00|54569|54519|54634|54554|54635|54555|54535|54480|365
1720533900000|2024-07-09 14:05:00|54626|54546|54640.5|54560.5|54700|54650|54626|54546|305
1720534200000|2024-07-09 14:10:00|54641.5|54561.5|54650|54600|54680.5|54630|54640|54561.5|292
1720534500000|2024-07-09 14:15:00|54655|54605|54665|54615|54668|54618|54626|54560|249
1720534800000|2024-07-09 14:20:00|54663|54613|54620|54570|54685|54620|54619|54569|186
1720535100000|2024-07-09 14:25:00|54618|54568|54605|54555|54660|54610|54601|54535|224
1720535400000|2024-07-09 14:30:00|54603|54553|54580|54530|54626|54564|54563|54513|192
1720535700000|2024-07-09 14:35:00|54575|54525|54591|54541|54605.5|54545|54565|54505|164
1720536000000|2024-07-09 14:40:00|54593|54543|54585|54535|54602.5|54548|54575|54517.5|117
1720536300000|2024-07-09 14:45:00|54584|54534|54545|54495|54590.5|54534|54545|54495|83
1720536600000|2024-07-09 14:50:00|54548|54498|54566|54516|54590.5|54525|54540|54490|140
1720536900000|2024-07-09 14:55:00|54565|54515|54598|54548|54630.5|54578|54565|54515|202
1720537200000|2024-07-09 15:00:00|54595|54545|54630|54580|54630|54580|54590|54540|118
1720537500000|2024-07-09 15:05:00|54635|54585|54610|54560|54647|54597|54610|54545|77
1720537800000|2024-07-09 15:10:00|54612|54562|54655|54605|54665.5|54605|54605|54555|91
1720538100000|2024-07-09 15:15:00|54654|54604|54650|54600|54695|54631|54635|54585|135
1720538400000|2024-07-09 15:20:00|54655|54605|54675|54625|54680|54630|54635|54585|173
1720538700000|2024-07-09 15:25:00|54670|54620|54655|54605|54685|54635|54655|54605|113
1720539000000|2024-07-09 15:30:00|54653|54603|54628|54578|54663|54605|54628|54565|152
1720539300000|2024-07-09 15:35:00|54629|54579|54641|54561|54656|54593|54603|54536|126
1720539600000|2024-07-09 15:40:00|54639|54559|54618|54568|54648|54583|54603|54538|119
1720539900000|2024-07-09 15:45:00|54632|54552|54574|54524|54633|54568|54568|54506|111
1720540200000|2024-07-09 15:50:00|54579|54529|54570|54490|54592|54529|54544|54482|170
1720540500000|2024-07-09 15:55:00|54554|54504|54541|54461|54572|54509|54509|54446|179
1720540800000|2024-07-09 16:00:00|54540|54460|54479|54429|54540|54474|54476|54414|193
1720541100000|2024-07-09 16:05:00|54478|54428|54474|54424|54519|54451|54469|54404|162
1720541400000|2024-07-09 16:10:00|54479|54429|54469|54419|54499|54434|54449|54384|127
1720541700000|2024-07-09 16:15:00|54479|54399|54434|54384|54481|54414|54419|54356|168
1720542000000|2024-07-09 16:20:00|54425|54375|54407|54327|54439|54375|54394|54325|104
1720542300000|2024-07-09 16:25:00|54406|54326|54404|54354|54427|54364|54389|54325|134
1720542600000|2024-07-09 16:30:00|54419|54339|54443.5|54363.5|54446|54366|54399|54335|122
1720542900000|2024-07-09 16:35:00|54447.5|54367.5|54463.5|54383.5|54469|54389|54414|54353|120
1720543200000|2024-07-09 16:40:00|54466|54386|54464|54384|54481|54409|54444|54379|56
1720543500000|2024-07-09 16:45:00|54449|54399|54452|54372|54476|54409|54436|54372|93
1720543800000|2024-07-09 16:50:00|54454|54374|54467|54387|54469|54404|54434|54369|100
1720544100000|2024-07-09 16:55:00|54449|54399|54474|54394|54489|54409|54449|54377.5|124
1720544400000|2024-07-09 17:00:00|54473|54393|54443.5|54363.5|54474|54394|54433.5|54353.5|138
1720544700000|2024-07-09 17:05:00|54442.5|54362.5|54428.5|54348.5|54461.5|54381.5|54423.5|54343.5|92
1720545000000|2024-07-09 17:10:00|54425.5|54345.5|54413.5|54333.5|54438.5|54358.5|54412.5|54332.5|93
1720545300000|2024-07-09 17:15:00|54417.5|54337.5|54420.5|54340.5|54438.5|54358.5|54417.5|54337.5|122
1720545600000|2024-07-09 17:20:00|54418.5|54338.5|54413.5|54333.5|54428.5|54348.5|54408.5|54328.5|110
1720545900000|2024-07-09 17:25:00|54417.5|54337.5|54403.5|54323.5|54428.5|54348.5|54393.5|54313.5|96
1720546200000|2024-07-09 17:30:00|54402.5|54322.5|54383.5|54303.5|54403.5|54323.5|54349|54283.5|100
1720546500000|2024-07-09 17:35:00|54386.5|54306.5|54391.5|54311.5|54401.5|54321.5|54363.5|54283.5|81
1720546800000|2024-07-09 17:40:00|54392.5|54312.5|54398.5|54318.5|54408.5|54328.5|54388.5|54308.5|65
1720547100000|2024-07-09 17:45:00|54403.5|54323.5|54388.5|54308.5|54403.5|54323.5|54378.5|54298.5|75
1720547400000|2024-07-09 17:50:00|54384.5|54304.5|54398.5|54318.5|54398.5|54318.5|54378.5|54298.5|83
1720547700000|2024-07-09 17:55:00|54396.5|54316.5|54408.5|54328.5|54413.5|54333.5|54393.5|54313.5|115
1720548000000|2024-07-09 18:00:00|54410.5|54330.5|54403.5|54323.5|54413.5|54333.5|54398.5|54318.5|80
1720548300000|2024-07-09 18:05:00|54401.5|54321.5|54403.5|54323.5|54410.5|54330.5|54383.5|54303.5|118
1720548600000|2024-07-09 18:10:00|54402.5|54322.5|54368.5|54288.5|54408.5|54328.5|54362.5|54282.5|100
1720548900000|2024-07-09 18:15:00|54369.5|54289.5|54358.5|54278.5|54373.5|54293.5|54358.5|54278.5|66
1720549200000|2024-07-09 18:20:00|54359.5|54279.5|54363.5|54283.5|54373.5|54293.5|54358.5|54278.5|93
1720549500000|2024-07-09 18:25:00|54365.5|54285.5|54368.5|54288.5|54368.5|54288.5|54353.5|54273.5|66
1720549800000|2024-07-09 18:30:00|54373.5|54293.5|54397.5|54317.5|54404|54324|54373.5|54293.5|66
1720550100000|2024-07-09 18:35:00|54398.5|54318.5|54388.5|54308.5|54398.5|54318.5|54388.5|54308.5|41
1720550400000|2024-07-09 18:40:00|54391.5|54311.5|54396.5|54316.5|54398.5|54318.5|54388.5|54308.5|57
1720550700000|2024-07-09 18:45:00|54395.5|54315.5|54393.5|54313.5|54398.5|54318.5|54378.5|54298.5|31
1720551000000|2024-07-09 18:50:00|54392.5|54312.5|54393.5|54313.5|54398.5|54318.5|54383.5|54303.5|45
1720551300000|2024-07-09 18:55:00|54392.5|54312.5|54378.5|54298.5|54393.5|54313.5|54371.5|54291.5|35
1720551600000|2024-07-09 19:00:00|54376.5|54296.5|54377.5|54297.5|54378.5|54298.5|54361.5|54281.5|87
1720551900000|2024-07-09 19:05:00|54376.5|54296.5|54398.5|54318.5|54398.5|54318.5|54373.5|54293.5|58
1720552200000|2024-07-09 19:10:00|54397.5|54317.5|54393.5|54313.5|54403.5|54323.5|54393.5|54313.5|59
1720552500000|2024-07-09 19:15:00|54394.5|54314.5|54398.5|54318.5|54403.5|54323.5|54386.5|54306.5|31
1720552800000|2024-07-09 19:20:00|54393.5|54313.5|54398.5|54318.5|54403.5|54323.5|54388.5|54308.5|45
1720553100000|2024-07-09 19:25:00|54399.5|54319.5|54398.5|54318.5|54403.5|54323.5|54393.5|54313.5|49
1720553400000|2024-07-09 19:30:00|54394.5|54314.5|54393.5|54313.5|54398.5|54318.5|54393.5|54313.5|22
1720553700000|2024-07-09 19:35:00|54396.5|54316.5|54398.5|54318.5|54403.5|54323.5|54393.5|54313.5|12
1720554000000|2024-07-09 19:40:00|54403.5|54323.5|54409.5|54329.5|54413.5|54333.5|54393.5|54313.5|34
1720554300000|2024-07-09 19:45:00|54408.5|54328.5|54388.5|54308.5|54413.5|54333.5|54388.5|54308.5|18
1720554600000|2024-07-09 19:50:00|54389.5|54309.5|54403.5|54323.5|54408.5|54328.5|54388.5|54308.5|39
1720554900000|2024-07-09 19:55:00|54406.5|54326.5|54359.5|54279.5|54408.5|54328.5|54358.5|54278.5|82
1720613400000|2024-07-10 12:10:00|54192.5|54112.5|54262.5|54182.5|54292.5|54212.5|54187.5|54107.5|249
1720613700000|2024-07-10 12:15:00|54260|54180|54127.5|54047.5|54277.5|54197.5|54117.5|54037.5|283
1720614000000|2024-07-10 12:20:00|54122.5|54042.5|54013|53933|54122.5|54042.5|54007|53927|322
1720614300000|2024-07-10 12:25:00|54012|53932|54025|53945|54080.5|54000.5|54012|53932|202
1720614600000|2024-07-10 12:30:00|54027.5|53947.5|53992.5|53912.5|54047.5|53967.5|53987.5|53907.5|226
1720614900000|2024-07-10 12:35:00|54002.5|53922.5|53997.5|53917.5|54052|53972|53980.5|53900.5|190
1720615200000|2024-07-10 12:40:00|53996.5|53916.5|53986.5|53906.5|54007.5|53927.5|53960.5|53880.5|222
1720615500000|2024-07-10 12:45:00|53981.5|53901.5|54001.5|53921.5|54036.5|53956.5|53956.5|53876.5|246
1720615800000|2024-07-10 12:50:00|54006.5|53926.5|53961.5|53881.5|54016.5|53936.5|53935.5|53855.5|229
1720616100000|2024-07-10 12:55:00|53966.5|53886.5|53971.5|53891.5|53974.5|53894.5|53921.5|53841.5|217
1720616400000|2024-07-10 13:00:00|53969|53889|53996.5|53916.5|54024|53944|53966.5|53886.5|249
1720616700000|2024-07-10 13:05:00|53993.5|53913.5|54021.5|53941.5|54026.5|53946.5|53979.5|53899.5|132
1720617000000|2024-07-10 13:10:00|54019.5|53939.5|54026.5|53946.5|54036.5|53956.5|53999.5|53919.5|126
1720617300000|2024-07-10 13:15:00|54022.5|53942.5|54008.5|53928.5|54026.5|53946.5|53991.5|53911.5|124
1720617600000|2024-07-10 13:20:00|54006.5|53926.5|54025|53945|54026.5|53946.5|53985.5|53905.5|133
1720617900000|2024-07-10 13:25:00|54026|53946|54056.5|53976.5|54061.5|53981.5|54024|53944|164
1720618200000|2024-07-10 13:30:00|54051.5|53971.5|54091.5|54011.5|54106.5|54026.5|54051.5|53971.5|187
1720618500000|2024-07-10 13:35:00|54090.5|54010.5|54141.5|54061.5|54146.5|54066.5|54059.5|53979.5|201
1720618800000|2024-07-10 13:40:00|54138.5|54058.5|54151.5|54071.5|54161.5|54081.5|54101.5|54021.5|209
1720619100000|2024-07-10 13:45:00|54152|54072|54133.5|54053.5|54156.5|54076.5|54126.5|54046.5|231
1720619400000|2024-07-10 13:50:00|54136.5|54056.5|54196.5|54116.5|54206.5|54126.5|54136.5|54056.5|171
1720619700000|2024-07-10 13:55:00|54195.5|54115.5|54211.5|54131.5|54226.5|54146.5|54171.5|54091.5|195
1720620000000|2024-07-10 14:00:00|54209.5|54129.5|54191.5|54111.5|54216.5|54136.5|54166.5|54086.5|232
1720620300000|2024-07-10 14:05:00|54193.5|54113.5|54196.5|54116.5|54243.5|54163.5|54184|54104|183
1720620600000|2024-07-10 14:10:00|54198.5|54118.5|54231.5|54151.5|54246.5|54166.5|54196.5|54116.5|167
1720620900000|2024-07-10 14:15:00|54232.5|54152.5|54161.5|54081.5|54232.5|54152.5|54146.5|54066.5|188
1720621200000|2024-07-10 14:20:00|54163.5|54083.5|54156.5|54076.5|54176.5|54096.5|54146.5|54066.5|161
1720621500000|2024-07-10 14:25:00|54160.5|54080.5|54186.5|54106.5|54196.5|54116.5|54156.5|54076.5|129
1720621800000|2024-07-10 14:30:00|54191.5|54111.5|54146.5|54066.5|54196.5|54116.5|54128.5|54048.5|104
1720622100000|2024-07-10 14:35:00|54150.5|54070.5|54141.5|54061.5|54166.5|54086.5|54136.5|54056.5|138
1720622400000|2024-07-10 14:40:00|54142.5|54062.5|54151.5|54071.5|54151.5|54071.5|54116.5|54036.5|119
1720622700000|2024-07-10 14:45:00|54156.5|54076.5|54183.5|54103.5|54191.5|54111.5|54135.5|54055.5|102
1720623000000|2024-07-10 14:50:00|54182.5|54102.5|54176.5|54096.5|54196.5|54116.5|54171.5|54091.5|133
1720623300000|2024-07-10 14:55:00|54177.5|54097.5|54196.5|54116.5|54221.5|54141.5|54158.5|54078.5|131
1720623600000|2024-07-10 15:00:00|54200.5|54120.5|54192.5|54112.5|54211.5|54131.5|54185.5|54105.5|108
1720623900000|2024-07-10 15:05:00|54196.5|54116.5|54211.5|54131.5|54211.5|54131.5|54186.5|54106.5|100
1720624200000|2024-07-10 15:10:00|54206.5|54126.5|54186.5|54106.5|54206.5|54126.5|54181.5|54101.5|133
1720624500000|2024-07-10 15:15:00|54185.5|54105.5|54189.5|54109.5|54191.5|54111.5|54180.5|54100.5|90
1720624800000|2024-07-10 15:20:00|54190.5|54110.5|54201.5|54121.5|54210.5|54130.5|54181.5|54101.5|98
1720625100000|2024-07-10 15:25:00|54206.5|54126.5|54226.5|54146.5|54231.5|54151.5|54191.5|54111.5|77
1720625400000|2024-07-10 15:30:00|54221.5|54141.5|54209.5|54129.5|54241.5|54161.5|54206.5|54126.5|104
1720625700000|2024-07-10 15:35:00|54208.5|54128.5|54196.5|54116.5|54216.5|54136.5|54194.5|54114.5|87
1720626000000|2024-07-10 15:40:00|54199.5|54119.5|54225.5|54145.5|54226.5|54146.5|54196.5|54116.5|83
1720626300000|2024-07-10 15:45:00|54226.5|54146.5|54216.5|54136.5|54226.5|54146.5|54203.5|54123.5|90
1720626600000|2024-07-10 15:50:00|54211.5|54131.5|54241.5|54161.5|54241.5|54161.5|54211.5|54131.5|108
1720626900000|2024-07-10 15:55:00|54238.5|54158.5|54236.5|54156.5|54256.5|54176.5|54231.5|54151.5|79
1720627200000|2024-07-10 16:00:00|54235.5|54155.5|54216.5|54136.5|54240.5|54160.5|54214.5|54134.5|60
1720627500000|2024-07-10 16:05:00|54221.5|54141.5|54220.5|54140.5|54226.5|54146.5|54206.5|54126.5|89
1720627800000|2024-07-10 16:10:00|54219.5|54139.5|54206.5|54126.5|54226.5|54146.5|54204.5|54124.5|108
1720628100000|2024-07-10 16:15:00|54205.5|54125.5|54206.5|54126.5|54216.5|54136.5|54201.5|54121.5|103
1720628400000|2024-07-10 16:20:00|54211.5|54131.5|54226.5|54146.5|54231|54151|54200.5|54120.5|96
1720628700000|2024-07-10 16:25:00|54231.5|54151.5|54251.5|54171.5|54261.5|54181.5|54231|54151|91
1720629000000|2024-07-10 16:30:00|54252.5|54172.5|54271.5|54191.5|54271.5|54191.5|54241.5|54161.5|58
1720629300000|2024-07-10 16:35:00|54272.5|54192.5|54288.5|54208.5|54298.5|54218.5|54268.5|54188.5|122
1720629600000|2024-07-10 16:40:00|54287.5|54207.5|54273.5|54193.5|54293.5|54213.5|54270.5|54190.5|69
1720629900000|2024-07-10 16:45:00|54270.5|54190.5|54324.5|54244.5|54328.5|54248.5|54250.5|54170.5|147
1720630200000|2024-07-10 16:50:00|54325.5|54245.5|54408.5|54328.5|54413.5|54333.5|54315.5|54235.5|203
1720630500000|2024-07-10 16:55:00|54409.5|54329.5|54411.5|54331.5|54423.5|54343.5|54377.5|54297.5|202
1720630800000|2024-07-10 17:00:00|54412.5|54332.5|54377.5|54297.5|54423.5|54343.5|54363.5|54283.5|224
1720631100000|2024-07-10 17:05:00|54376.5|54296.5|54348.5|54268.5|54393.5|54313.5|54338.5|54258.5|115
1720631400000|2024-07-10 17:10:00|54349.5|54269.5|54338.5|54258.5|54361.5|54281.5|54313|54233|183
1720631700000|2024-07-10 17:15:00|54339.5|54259.5|54363.5|54283.5|54373|54293|54328.5|54248.5|128
1720632000000|2024-07-10 17:20:00|54368.5|54288.5|54418.5|54338.5|54446.5|54366.5|54367.5|54287.5|144
1720632300000|2024-07-10 17:25:00|54423.5|54343.5|54433.5|54353.5|54449|54369|54418.5|54338.5|107
1720632600000|2024-07-10 17:30:00|54438.5|54358.5|54443.5|54363.5|54464.5|54384.5|54438.5|54358.5|104
1720632900000|2024-07-10 17:35:00|54438.5|54358.5|54451.5|54371.5|54458.5|54378.5|54438.5|54358.5|120
1720633200000|2024-07-10 17:40:00|54453.5|54373.5|54413.5|54333.5|54453.5|54373.5|54411.5|54331.5|107
1720633500000|2024-07-10 17:45:00|54418.5|54338.5|54423.5|54343.5|54433.5|54353.5|54408.5|54328.5|120
1720633800000|2024-07-10 17:50:00|54426.5|54346.5|54402.5|54322.5|54428.5|54348.5|54401.5|54321.5|94
1720634100000|2024-07-10 17:55:00|54407.5|54327.5|54368.5|54288.5|54412.5|54332.5|54362.5|54282.5|127
1720634400000|2024-07-10 18:00:00|54366.5|54286.5|54378.5|54298.5|54378.5|54298.5|54347.5|54267.5|84
1720634700000|2024-07-10 18:05:00|54373.5|54293.5|54368.5|54288.5|54373.5|54293.5|54347.5|54267.5|45
1720635000000|2024-07-10 18:10:00|54370.5|54290.5|54318.5|54238.5|54370.5|54290.5|54317.5|54237.5|67
1720635300000|2024-07-10 18:15:00|54322.5|54242.5|54307.5|54227.5|54343.5|54263.5|54305.5|54225.5|49
1720635600000|2024-07-10 18:20:00|54317.5|54237.5|54328.5|54248.5|54338.5|54258.5|54312.5|54232.5|75
1720635900000|2024-07-10 18:25:00|54327.5|54247.5|54312.5|54232.5|54343.5|54263.5|54307.5|54227.5|83
1720636200000|2024-07-10 18:30:00|54314.5|54234.5|54318|54238|54320.5|54240.5|54307.5|54227.5|83
1720636500000|2024-07-10 18:35:00|54313|54233|54322.5|54242.5|54327.5|54247.5|54302.5|54222.5|62
1720636800000|2024-07-10 18:40:00|54324.5|54244.5|54297.5|54217.5|54324.5|54244.5|54297.5|54217.5|66
1720637100000|2024-07-10 18:45:00|54296.5|54216.5|54282.5|54202.5|54297.5|54217.5|54271.5|54191.5|55
1720637400000|2024-07-10 18:50:00|54285.5|54205.5|54277.5|54197.5|54292.5|54212.5|54267.5|54187.5|53
1720637700000|2024-07-10 18:55:00|54274.5|54194.5|54317.5|54237.5|54329.5|54249.5|54267.5|54187.5|118
1720638000000|2024-07-10 19:00:00|54313.5|54233.5|54307.5|54227.5|54336.5|54256.5|54301.5|54221.5|103
1720638300000|2024-07-10 19:05:00|54303.5|54223.5|54307.5|54227.5|54316.5|54236.5|54297.5|54217.5|73
1720638600000|2024-07-10 19:10:00|54309.5|54229.5|54312.5|54232.5|54313.5|54233.5|54302.5|54222.5|68
1720638900000|2024-07-10 19:15:00|54317.5|54237.5|54307.5|54227.5|54322.5|54242.5|54307.5|54227.5|47
1720639200000|2024-07-10 19:20:00|54317.5|54237.5|54347.5|54267.5|54348.5|54268.5|54317.5|54237.5|70
1720639500000|2024-07-10 19:25:00|54346.5|54266.5|54322.5|54242.5|54347.5|54267.5|54312.5|54232.5|61
1720639800000|2024-07-10 19:30:00|54326.5|54246.5|54332.5|54252.5|54342.5|54262.5|54326.5|54246.5|46
1720640100000|2024-07-10 19:35:00|54333.5|54253.5|54337.5|54257.5|54343.5|54263.5|54332.5|54252.5|43
1720640400000|2024-07-10 19:40:00|54332.5|54252.5|54342.5|54262.5|54343|54263|54332.5|54252.5|49
1720640700000|2024-07-10 19:45:00|54337.5|54257.5|54337.5|54257.5|54347.5|54267.5|54332.5|54252.5|26
1720641000000|2024-07-10 19:50:00|54342.5|54262.5|54347.5|54267.5|54348.5|54268.5|54337.5|54257.5|51
1720641300000|2024-07-10 19:55:00|54342.5|54262.5|54332.5|54252.5|54352.5|54272.5|54332.5|54252.5|35
1720699800000|2024-07-11 12:10:00|54428|54348|54403|54323|54468|54388|54398.5|54318.5|148
1720700100000|2024-07-11 12:15:00|54408|54328|54368|54288|54408|54328|54350.5|54270.5|255
1720700400000|2024-07-11 12:20:00|54358|54278|54373|54293|54393|54313|54353|54273|194
1720700700000|2024-07-11 12:25:00|54370.5|54290.5|54315|54211|54373.5|54293.5|54295.5|54210|263
1720701000000|2024-07-11 12:30:00|54314|54210|54013.5|53933.5|54314|54210|53950.5|53870.5|566
1720701300000|2024-07-11 12:35:00|54010.5|53930.5|54122.5|54042.5|54132.5|54052.5|54002|53922|517
1720701600000|2024-07-11 12:40:00|54119.5|54039.5|54138.5|54058.5|54147.5|54067.5|54038|53958|575
1720701900000|2024-07-11 12:45:00|54133.5|54053.5|54203.5|54123.5|54228.5|54148.5|54108.5|54028.5|491
1720702200000|2024-07-11 12:50:00|54205.5|54125.5|54268.5|54188.5|54287.5|54207.5|54196.5|54116.5|482
1720702500000|2024-07-11 12:55:00|54266.5|54186.5|54288.5|54208.5|54293.5|54213.5|54243.5|54163.5|416
1720702800000|2024-07-11 13:00:00|54289|54209|54168.5|54088.5|54294|54214|54168.5|54088.5|388
1720703100000|2024-07-11 13:05:00|54158.5|54078.5|54093.5|54013.5|54174|54094|54083|54003|348
1720703400000|2024-07-11 13:10:00|54095|54015|54067|53987|54108.5|54028.5|54056.5|53976.5|397
1720703700000|2024-07-11 13:15:00|54062|53982|54162|54082|54182|54102|54051.5|53971.5|263
1720704000000|2024-07-11 13:20:00|54157|54077|54283.5|54203.5|54283.5|54203.5|54157|54077|282
1720704300000|2024-07-11 13:25:00|54282.5|54202.5|54322|54242|54357.5|54277.5|54269|54189|330
1720704600000|2024-07-11 13:30:00|54319.5|54239.5|54387|54307|54442|54362|54307|54227|415
1720704900000|2024-07-11 13:35:00|54384.5|54304.5|54347|54267|54396.5|54316.5|54342|54262|344
1720705200000|2024-07-11 13:40:00|54352|54272|54397.5|54317.5|54428.5|54348.5|54329.5|54249.5|337
1720705500000|2024-07-11 13:45:00|54394.5|54314.5|54298.5|54218.5|54407.5|54327.5|54282|54202|341
1720705800000|2024-07-11 13:50:00|54297|54217|54282|54202|54302|54222|54254.5|54174.5|328
1720706100000|2024-07-11 13:55:00|54280.5|54200.5|54317|54237|54327|54247|54279.5|54199.5|305
1720706400000|2024-07-11 14:00:00|54317.5|54237.5|54222|54142|54342|54262|54222|54142|292
1720706700000|2024-07-11 14:05:00|54217|54137|54327|54247|54327.5|54247.5|54199.5|54119.5|291
1720707000000|2024-07-11 14:10:00|54327.5|54247.5|54377|54297|54384.5|54304.5|54322.5|54242.5|312
1720707300000|2024-07-11 14:15:00|54377.5|54297.5|54452.5|54372.5|54459.5|54379.5|54357.5|54277.5|280
1720707600000|2024-07-11 14:20:00|54457.5|54377.5|54507|54427|54518|54438|54442.5|54362.5|337
1720707900000|2024-07-11 14:25:00|54507.5|54427.5|54507|54427|54520.5|54440.5|54467|54387|340
1720708200000|2024-07-11 14:30:00|54510.5|54430.5|54457|54377|54512.5|54432.5|54437|54357|346
1720708500000|2024-07-11 14:35:00|54458.5|54378.5|54497|54417|54497|54417|54407.5|54327.5|253
1720708800000|2024-07-11 14:40:00|54502|54422|54492|54412|54578|54498|54480.5|54400.5|301
1720709100000|2024-07-11 14:45:00|54491.5|54411.5|54502.5|54422.5|54522|54442|54460.5|54380.5|248
1720709400000|2024-07-11 14:50:00|54501.5|54421.5|54452.5|54372.5|54501.5|54421.5|54417.5|54337.5|319
1720709700000|2024-07-11 14:55:00|54451.5|54371.5|54478|54398|54502.5|54422.5|54436.5|54356.5|302
1720710000000|2024-07-11 15:00:00|54482|54402|54547|54467|54577|54497|54452.5|54372.5|305
1720710300000|2024-07-11 15:05:00|54542.5|54462.5|54527|54447|54577|54497|54527|54447|315
1720710600000|2024-07-11 15:10:00|54526.5|54446.5|54480.5|54400.5|54532|54452|54476.5|54396.5|286
1720710900000|2024-07-11 15:15:00|54481.5|54401.5|54502|54422|54552|54472|54481.5|54401.5|286
1720711200000|2024-07-11 15:20:00|54504.5|54424.5|54562|54482|54562|54482|54497|54417|195
1720711500000|2024-07-11 15:25:00|54563.5|54483.5|54556.5|54476.5|54587|54507|54526.5|54446.5|253
1720711800000|2024-07-11 15:30:00|54555.5|54475.5|54577|54497|54577|54497|54526.5|54446.5|227
1720712100000|2024-07-11 15:35:00|54572|54492|54546.5|54466.5|54587|54507|54539.5|54459.5|190
1720712400000|2024-07-11 15:40:00|54547.5|54467.5|54577|54497|54577|54497|54541.5|54461.5|131
1720713300000|2024-07-11 15:55:00|54517|54437|54516.5|54436.5|54517.5|54437.5|54515.5|54435.5|8
1720713600000|2024-07-11 16:00:00|54515.5|54435.5|54517|54437|54527|54447|54501.5|54421.5|119
1720713900000|2024-07-11 16:05:00|54517.5|54437.5|54512|54432|54552|54472|54499.5|54419.5|156
1720714200000|2024-07-11 16:10:00|54511.5|54431.5|54562|54482|54562|54482|54499.5|54419.5|187
1720714500000|2024-07-11 16:15:00|54567|54487|54627|54547|54642|54562|54562|54482|172
1720714800000|2024-07-11 16:20:00|54627.5|54547.5|54627|54547|54642|54562|54613.5|54533.5|178
1720715100000|2024-07-11 16:25:00|54626.5|54546.5|54682|54602|54692|54612|54625.5|54545.5|216
1720715400000|2024-07-11 16:30:00|54695.5|54615.5|54706.5|54626.5|54746.5|54666.5|54687|54607|199
1720715700000|2024-07-11 16:35:00|54704.5|54624.5|54756.5|54676.5|54777|54697|54704.5|54624.5|165
1720716000000|2024-07-11 16:40:00|54746.5|54666.5|54661.5|54581.5|54746.5|54666.5|54661.5|54581.5|123
1720716300000|2024-07-11 16:45:00|54660.5|54580.5|54676.5|54596.5|54681.5|54601.5|54651.5|54571.5|120
1720716600000|2024-07-11 16:50:00|54681.5|54601.5|54701.5|54621.5|54721.5|54641.5|54671.5|54591.5|161
1720716900000|2024-07-11 16:55:00|54706.5|54626.5|54681.5|54601.5|54706.5|54626.5|54676.5|54596.5|116
1720717200000|2024-07-11 17:00:00|54682|54602|54700.5|54620.5|54706.5|54626.5|54651.5|54571.5|231
1720717500000|2024-07-11 17:05:00|54696.5|54616.5|54621.5|54541.5|54701.5|54621.5|54611.5|54531.5|245
1720717800000|2024-07-11 17:10:00|54620.5|54540.5|54636.5|54556.5|54656.5|54576.5|54616.5|54536.5|160
1720718100000|2024-07-11 17:15:00|54635.5|54555.5|54641.5|54561.5|54646.5|54566.5|54625.5|54545.5|98
1720718400000|2024-07-11 17:20:00|54636.5|54556.5|54634.5|54554.5|54637.5|54557.5|54585.5|54505.5|181
1720718700000|2024-07-11 17:25:00|54637.5|54557.5|54677.5|54597.5|54692.5|54612.5|54636.5|54556.5|184
1720719000000|2024-07-11 17:30:00|54682.5|54602.5|54691.5|54611.5|54707.5|54627.5|54672.5|54592.5|115
1720719300000|2024-07-11 17:35:00|54690.5|54610.5|54727.5|54647.5|54727.5|54647.5|54679.5|54599.5|159
1720719600000|2024-07-11 17:40:00|54723.5|54643.5|54712.5|54632.5|54723.5|54643.5|54687.5|54607.5|123
1720719900000|2024-07-11 17:45:00|54710.5|54630.5|54745.5|54665.5|54747.5|54667.5|54710.5|54630.5|121
1720720200000|2024-07-11 17:50:00|54744.5|54664.5|54692.5|54612.5|54752.5|54672.5|54689.5|54609.5|165
1720720500000|2024-07-11 17:55:00|54693.5|54613.5|54656.5|54576.5|54697.5|54617.5|54642.5|54562.5|106
1720720800000|2024-07-11 18:00:00|54657.5|54577.5|54677.5|54597.5|54692.5|54612.5|54652.5|54572.5|118
1720721100000|2024-07-11 18:05:00|54675.5|54595.5|54682.5|54602.5|54692.5|54612.5|54652.5|54572.5|161
1720721400000|2024-07-11 18:10:00|54681.5|54601.5|54647.5|54567.5|54689.5|54609.5|54645|54565|104
1720721700000|2024-07-11 18:15:00|54645.5|54565.5|54650.5|54570.5|54654.5|54574.5|54628.5|54548.5|117
1720722000000|2024-07-11 18:20:00|54652.5|54572.5|54642.5|54562.5|54652.5|54572.5|54637.5|54557.5|58
1720722300000|2024-07-11 18:25:00|54640.5|54560.5|54642.5|54562.5|54662.5|54582.5|54631.5|54551.5|114
1720722600000|2024-07-11 18:30:00|54632.5|54552.5|54670.5|54590.5|54692.5|54612.5|54630.5|54550.5|155
1720722900000|2024-07-11 18:35:00|54671.5|54591.5|54647.5|54567.5|54682.5|54602.5|54647.5|54567.5|154
1720723200000|2024-07-11 18:40:00|54645.5|54565.5|54642.5|54562.5|54654.5|54574.5|54632.5|54552.5|100
1720723500000|2024-07-11 18:45:00|54637.5|54557.5|54657.5|54577.5|54657.5|54577.5|54628.5|54548.5|143
1720723800000|2024-07-11 18:50:00|54658.5|54578.5|54642.5|54562.5|54659.5|54579.5|54637.5|54557.5|89
1720724100000|2024-07-11 18:55:00|54641.5|54561.5|54617.5|54537.5|54642.5|54562.5|54605.5|54525.5|113
1720724400000|2024-07-11 19:00:00|54616.5|54536.5|54652.5|54572.5|54655.5|54575.5|54612.5|54532.5|90
1720724700000|2024-07-11 19:05:00|54653.5|54573.5|54652.5|54572.5|54662.5|54582.5|54647.5|54567.5|76
1720725000000|2024-07-11 19:10:00|54655.5|54575.5|54672.5|54592.5|54677.5|54597.5|54652.5|54572.5|63
1720725300000|2024-07-11 19:15:00|54671.5|54591.5|54662.5|54582.5|54672.5|54592.5|54660.5|54580.5|59
1720725600000|2024-07-11 19:20:00|54667.5|54587.5|54672.5|54592.5|54677.5|54597.5|54667.5|54587.5|33
1720725900000|2024-07-11 19:25:00|54670.5|54590.5|54682|54602|54682|54602|54657.5|54577.5|64
1720726200000|2024-07-11 19:30:00|54682.5|54602.5|54682.5|54602.5|54693.5|54613.5|54677.5|54597.5|46
1720726500000|2024-07-11 19:35:00|54679.5|54599.5|54667.5|54587.5|54687.5|54607.5|54662.5|54582.5|87
1720726800000|2024-07-11 19:40:00|54662.5|54582.5|54672.5|54592.5|54677.5|54597.5|54662.5|54582.5|53
1720727100000|2024-07-11 19:45:00|54673.5|54593.5|54682.5|54602.5|54682.5|54602.5|54672.5|54592.5|81
1720727400000|2024-07-11 19:50:00|54682|54602|54677.5|54597.5|54687.5|54607.5|54672.5|54592.5|53
1720727700000|2024-07-11 19:55:00|54676.5|54596.5|54662.5|54582.5|54677.5|54597.5|54647.5|54567.5|90
1720786200000|2024-07-12 12:10:00|54473|54423|54443|54393|54483|54433|54427.5|54363|188
1720786500000|2024-07-12 12:15:00|54446.5|54396.5|54403|54353|54458.5|54408.5|54398.5|54328.5|211
1720786800000|2024-07-12 12:20:00|54419|54339|54453|54373|54494|54414|54398|54318|211
1720787100000|2024-07-12 12:25:00|54448|54368|54469|54385|54474|54390|54423|54343|232
1720787400000|2024-07-12 12:30:00|54465|54380|54478|54428|54565|54508.5|54430|54350|542
1720787700000|2024-07-12 12:35:00|54483|54433|54538.5|54488.5|54539.5|54489.5|54432.5|54382.5|440
1720788000000|2024-07-12 12:40:00|54542.5|54492.5|54462.5|54382.5|54583|54533|54432.5|54362.5|403
1720788300000|2024-07-12 12:45:00|54464.5|54384.5|54470.5|54420.5|54503.5|54440.5|54447.5|54367.5|399
1720788600000|2024-07-12 12:50:00|54471.5|54421.5|54468|54418|54488.5|54438.5|54427.5|54366|335
1720788900000|2024-07-12 12:55:00|54466.5|54416.5|54567.5|54517.5|54583.5|54533.5|54437.5|54387.5|325
1720789200000|2024-07-12 13:00:00|54563.5|54513.5|54618|54568|54643.5|54568.5|54525.5|54475.5|367
1720789500000|2024-07-12 13:05:00|54623|54573|54583|54533|54623|54573|54538.5|54458.5|339
1720789800000|2024-07-12 13:10:00|54579.5|54529.5|54713.5|54663.5|54713.5|54663.5|54573.5|54523.5|397
1720790100000|2024-07-12 13:15:00|54709.5|54659.5|54743.5|54693.5|54773|54698.5|54693.5|54636|316
1720790400000|2024-07-12 13:20:00|54742.5|54692.5|54789|54739|54805.5|54739|54742.5|54692|291
1720790700000|2024-07-12 13:25:00|54789.5|54739.5|54770.5|54720.5|54794|54744|54734.5|54678.5|260
1720791000000|2024-07-12 13:30:00|54769|54719|54718.5|54638.5|54809.5|54754|54718.5|54638.5|334
1720791300000|2024-07-12 13:35:00|54715.5|54635.5|54788.5|54708.5|54803.5|54743.5|54694.5|54633.5|306
1720791600000|2024-07-12 13:40:00|54789.5|54709.5|54798|54748|54809.5|54748|54729|54679|264
1720791900000|2024-07-12 13:45:00|54796.5|54746.5|54815|54765|54870.5|54812|54794|54739.5|326
1720792200000|2024-07-12 13:50:00|54814|54764|54864|54814|54894.5|54834|54814|54749.5|280
1720792500000|2024-07-12 13:55:00|54864.5|54814.5|54849.5|54769.5|54875.5|54825.5|54829|54769.5|260
1720792800000|2024-07-12 14:00:00|54790.5|54710.5|54789|54739|54870.5|54804|54787|54696|411
1720793100000|2024-07-12 14:05:00|54791|54741|54784|54734|54814|54764|54759|54702.5|292
1720793400000|2024-07-12 14:10:00|54786.5|54736.5|54764.5|54714.5|54794.5|54744.5|54724|54657.5|317
1720793700000|2024-07-12 14:15:00|54764|54714|54809|54759|54834.5|54774|54754|54704|259
1720794000000|2024-07-12 14:20:00|54807|54757|54824.5|54774.5|54839.5|54780.5|54789|54734.5|287
1720794300000|2024-07-12 14:25:00|54824|54774|54754|54704|54834|54784|54754|54704|235
1720794600000|2024-07-12 14:30:00|54757|54707|54706|54656|54765.5|54715.5|54706|54647.5|213
1720794900000|2024-07-12 14:35:00|54704|54654|54699|54649|54734|54684|54677.5|54624.5|282
1720795200000|2024-07-12 14:40:00|54699.5|54649.5|54744|54694|54746.5|54696.5|54686.5|54619|278
1720795500000|2024-07-12 14:45:00|54749|54699|54784.5|54704.5|54788|54708|54722.5|54659|206
1720795800000|2024-07-12 14:50:00|54790.5|54710.5|54814|54764|54817.5|54767.5|54784|54709|148
1720796100000|2024-07-12 14:55:00|54814.5|54764.5|54829|54779|54864.5|54804|54814|54759|184
1720796400000|2024-07-12 15:00:00|54830|54780|54806.5|54756.5|54837.5|54787.5|54794|54744|208
1720796700000|2024-07-12 15:05:00|54805.5|54755.5|54759|54709|54806.5|54756.5|54744|54694|182
1720797000000|2024-07-12 15:10:00|54762|54712|54762.5|54712.5|54769|54719|54749|54683.5|92
1720797300000|2024-07-12 15:15:00|54764|54714|54764|54714|54780.5|54730.5|54754|54704|120
1720797600000|2024-07-12 15:20:00|54763|54713|54784|54734|54805.5|54743|54763|54713|138
1720797900000|2024-07-12 15:25:00|54783.5|54733.5|54764|54714|54784|54734|54749|54699|73
1720798200000|2024-07-12 15:30:00|54763.5|54713.5|54799|54749|54804.5|54754.5|54759|54709|137
1720798500000|2024-07-12 15:35:00|54799.5|54749.5|54839|54789|54839|54789|54799|54749|149
1720798800000|2024-07-12 15:40:00|54838.5|54788.5|54829.5|54749.5|54844|54794|54804|54744|144
1720799100000|2024-07-12 15:45:00|54828|54748|54804|54724|54829.5|54764|54799.5|54719.5|131
1720799400000|2024-07-12 15:50:00|54799|54719|54778.5|54728.5|54799|54734|54759|54689|157
1720799700000|2024-07-12 15:55:00|54779|54729|54792.5|54742.5|54804|54754|54764|54714|134
1720800000000|2024-07-12 16:00:00|54793.5|54743.5|54804|54754|54809|54759|54776.5|54726.5|148
1720800300000|2024-07-12 16:05:00|54801|54751|54791.5|54741.5|54804|54754|54786.5|54736.5|158
1720800600000|2024-07-12 16:10:00|54790.5|54740.5|54777.5|54727.5|54809|54759|54774|54724|172
1720800900000|2024-07-12 16:15:00|54779|54729|54749|54699|54784|54734|54747.5|54697.5|135
1720801200000|2024-07-12 16:20:00|54754|54704|54729|54679|54772.5|54714|54724|54674|88
1720801500000|2024-07-12 16:25:00|54734|54684|54744.5|54694.5|54761.5|54711.5|54729|54679|155
1720801800000|2024-07-12 16:30:00|54744|54694|54709|54659|54749|54699|54709|54659|109
1720802100000|2024-07-12 16:35:00|54707|54657|54695.5|54645.5|54719.5|54664|54689|54634.5|139
1720802400000|2024-07-12 16:40:00|54694|54644|54699.5|54649.5|54709|54659|54694|54644|122
1720802700000|2024-07-12 16:45:00|54700.5|54650.5|54664|54614|54714|54664|54664|54603.5|159
1720803000000|2024-07-12 16:50:00|54668.5|54618.5|54649|54599|54684|54634|54639.5|54589.5|149
1720803300000|2024-07-12 16:55:00|54654|54604|54598.5|54518.5|54654|54604|54598.5|54518.5|162
1720803600000|2024-07-12 17:00:00|54595.5|54515.5|54604.5|54554.5|54609|54559|54584|54513.5|170
1720803900000|2024-07-12 17:05:00|54604|54554|54579|54529|54604|54554|54576|54526|163
1720804200000|2024-07-12 17:10:00|54583|54533|54619|54569|54619|54569|54579|54529|150
1720804500000|2024-07-12 17:15:00|54614.5|54564.5|54604|54554|54624.5|54574.5|54599|54549|98
1720804800000|2024-07-12 17:20:00|54606|54556|54599|54549|54610.5|54560.5|54586.5|54536.5|93
1720805100000|2024-07-12 17:25:00|54604|54554|54604|54554|54611.5|54561.5|54593.5|54543.5|121
1720805400000|2024-07-12 17:30:00|54604.5|54554.5|54601.5|54551.5|54628.5|54566.5|54600.5|54543.5|103
1720805700000|2024-07-12 17:35:00|54600.5|54550.5|54601.5|54551.5|54617.5|54554|54583.5|54523.5|79
1720806000000|2024-07-12 17:40:00|54594|54544|54599|54549|54608.5|54553.5|54588.5|54528.5|92
1720806300000|2024-07-12 17:45:00|54598.5|54548.5|54569|54519|54609|54559|54569|54519|151
1720806600000|2024-07-12 17:50:00|54574|54524|54519|54469|54574|54524|54504|54433.5|166
1720806900000|2024-07-12 17:55:00|54522.5|54472.5|54474|54424|54526.5|54476.5|54449|54386.5|231
1720807200000|2024-07-12 18:00:00|54477.5|54427.5|54479|54429|54514|54464|54473.5|54423.5|141
1720807500000|2024-07-12 18:05:00|54481.5|54431.5|54459|54409|54484|54434|54454|54404|150
1720807800000|2024-07-12 18:10:00|54460.5|54410.5|54490.5|54440.5|54499|54449|54444|54394|128
1720808100000|2024-07-12 18:15:00|54491.5|54441.5|54514|54464|54520.5|54470.5|54491.5|54441.5|103
1720808400000|2024-07-12 18:20:00|54513.5|54463.5|54559|54509|54559|54509|54508|54458|181
1720808700000|2024-07-12 18:25:00|54559.5|54509.5|54594|54544|54608.5|54558.5|54554|54504|206
1720809000000|2024-07-12 18:30:00|54593|54543|54589|54539|54607.5|54557.5|54557.5|54507.5|199
1720809300000|2024-07-12 18:35:00|54588|54538|54551.5|54501.5|54588|54538|54543.5|54483.5|148
1720809600000|2024-07-12 18:40:00|54552.5|54502.5|54559|54509|54564|54514|54529|54479|144
1720809900000|2024-07-12 18:45:00|54564|54514|54509|54459|54564|54514|54509|54458.5|69
1720810200000|2024-07-12 18:50:00|54509.5|54459.5|54533.5|54483.5|54549|54499|54509.5|54459.5|105
1720810500000|2024-07-12 18:55:00|54532.5|54482.5|54537.5|54487.5|54549|54499|54526.5|54476.5|95
1720810800000|2024-07-12 19:00:00|54539|54489|54559|54509|54559.5|54509.5|54533.5|54483.5|109
1720811100000|2024-07-12 19:05:00|54554.5|54504.5|54554|54504|54564|54514|54540.5|54490.5|92
1720811400000|2024-07-12 19:10:00|54553.5|54503.5|54557.5|54477.5|54569.5|54504.5|54542.5|54477.5|102
1720811700000|2024-07-12 19:15:00|54556.5|54476.5|54539|54489|54559.5|54497|54536.5|54471.5|75
1720812000000|2024-07-12 19:20:00|54543.5|54493.5|54539|54489|54559.5|54494|54534|54471.5|82
1720812300000|2024-07-12 19:25:00|54539.5|54489.5|54539|54489|54544|54494|54529|54479|64
1720812600000|2024-07-12 19:30:00|54549|54499|54544|54494|54564|54514|54542|54492|118
1720812900000|2024-07-12 19:35:00|54544.5|54494.5|54544|54494|54549.5|54499.5|54539|54489|105
1720813200000|2024-07-12 19:40:00|54549|54499|54549|54499|54559.5|54509.5|54544|54494|105
1720813500000|2024-07-12 19:45:00|54551.5|54501.5|54529|54479|54554.5|54504.5|54524|54474|91
1720813800000|2024-07-12 19:50:00|54526.5|54476.5|54554.5|54504.5|54559.5|54509.5|54524|54474|82
1720814100000|2024-07-12 19:55:00|54554|54504|54534|54484|54562.5|54512.5|54524|54474|98
1721045400000|2024-07-15 12:10:00|54621.5|54541.5|54676.5|54596.5|54679.5|54599.5|54616.5|54536.5|198
1721045700000|2024-07-15 12:15:00|54671.5|54591.5|54696.5|54646.5|54741.5|54661.5|54653.5|54573.5|237
1721046000000|2024-07-15 12:20:00|54692.5|54642.5|54746.5|54696.5|54772|54706.5|54692.5|54642.5|199
1721046300000|2024-07-15 12:25:00|54748.5|54698.5|54808.5|54758.5|54835|54773.5|54734.5|54676.5|246
1721046600000|2024-07-15 12:30:00|54810.5|54760.5|54868.5|54818.5|54873.5|54823.5|54799.5|54748.5|234
1721046900000|2024-07-15 12:35:00|54865.5|54815.5|54909.5|54859.5|54928.5|54863.5|54865.5|54815.5|179
1721047200000|2024-07-15 12:40:00|54910.5|54860.5|54933.5|54883.5|54974.5|54909|54903.5|54853.5|199
1721047500000|2024-07-15 12:45:00|54929.5|54879.5|54963.5|54913.5|54981|54919.5|54923.5|54860.5|166
1721047800000|2024-07-15 12:50:00|54962.5|54912.5|54928.5|54878.5|54997|54933.5|54928.5|54878.5|164
1721048100000|2024-07-15 12:55:00|54933.5|54883.5|54903.5|54853.5|54954|54893.5|54893.5|54833.5|177
1721048400000|2024-07-15 13:00:00|54912.5|54862.5|54844.5|54794.5|54913|54863|54833.5|54768|203
1721048700000|2024-07-15 13:05:00|54843.5|54793.5|54874.5|54824.5|54879.5|54829.5|54829.5|54779.5|236
1721049000000|2024-07-15 13:10:00|54872.5|54822.5|54864.5|54814.5|54887.5|54837.5|54841.5|54791.5|220
1721049300000|2024-07-15 13:15:00|54859.5|54809.5|54799.5|54749.5|54859.5|54809.5|54762.5|54712.5|194
1721049600000|2024-07-15 13:20:00|54794.5|54744.5|54814.5|54764.5|54834.5|54775.5|54774.5|54711|204
1721049900000|2024-07-15 13:25:00|54819.5|54769.5|54758.5|54708.5|54864.5|54804.5|54743.5|54675|231
1721050200000|2024-07-15 13:30:00|54760.5|54710.5|54859.5|54809.5|54899|54819|54748.5|54688.5|346
1721050500000|2024-07-15 13:35:00|54862.5|54812.5|54872.5|54822.5|54906|54844.5|54844.5|54784|263
1721050800000|2024-07-15 13:40:00|54874.5|54824.5|54914.5|54864.5|54944.5|54879.5|54857.5|54807.5|255
1721051100000|2024-07-15 13:45:00|54911.5|54861.5|54918.5|54868.5|54939.5|54889.5|54890.5|54840.5|262
1721051400000|2024-07-15 13:50:00|54919.5|54869.5|54893.5|54813.5|54939.5|54889.5|54869.5|54794|234
1721051700000|2024-07-15 13:55:00|54889.5|54809.5|54849.5|54799.5|54909.5|54844.5|54834.5|54771|181
1721052000000|2024-07-15 14:00:00|54854.5|54804.5|54893.5|54843.5|54914.5|54864.5|54844.5|54794.5|184
1721052300000|2024-07-15 14:05:00|54894.5|54844.5|54846.5|54796.5|54899.5|54849.5|54844.5|54794|190
1721052600000|2024-07-15 14:10:00|54844.5|54794.5|54871.5|54821.5|54904.5|54839.5|54839.5|54774|182
1721052900000|2024-07-15 14:15:00|54873.5|54823.5|54874.5|54824.5|54891.5|54841.5|54864.5|54799|181
1721053200000|2024-07-15 14:20:00|54879.5|54829.5|54814.5|54764.5|54889.5|54839.5|54814.5|54748|195
1721053500000|2024-07-15 14:25:00|54819.5|54769.5|54874.5|54824.5|54904.5|54841.5|54817.5|54754|169
1721053800000|2024-07-15 14:30:00|54879.5|54829.5|54864.5|54814.5|54899.5|54844.5|54859.5|54809|146
1721054100000|2024-07-15 14:35:00|54865.5|54815.5|54834.5|54784.5|54879|54822.5|54829.5|54764|126
1721054400000|2024-07-15 14:40:00|54835.5|54785.5|54829.5|54779.5|54855.5|54805.5|54816.5|54766.5|116
1721054700000|2024-07-15 14:45:00|54824.5|54774.5|54729.5|54679.5|54831.5|54781.5|54728.5|54678.5|125
1721055000000|2024-07-15 14:50:00|54748|54668|54723.5|54673.5|54748.5|54698.5|54718.5|54663.5|208
1721055300000|2024-07-15 14:55:00|54718.5|54668.5|54743.5|54693.5|54754.5|54704.5|54702.5|54639|238
1721055600000|2024-07-15 15:00:00|54744.5|54694.5|54759.5|54709.5|54760.5|54710.5|54734.5|54676.5|181
1721055900000|2024-07-15 15:05:00|54754.5|54704.5|54744.5|54694.5|54759.5|54709.5|54734.5|54684.5|149
1721056200000|2024-07-15 15:10:00|54743.5|54693.5|54734.5|54684.5|54755.5|54694.5|54729.5|54666.5|154
1721056500000|2024-07-15 15:15:00|54735.5|54685.5|54739.5|54689.5|54749.5|54692.5|54723.5|54653.5|134
1721056800000|2024-07-15 15:20:00|54734.5|54684.5|54739.5|54689.5|54744.5|54694.5|54723.5|54653.5|163
1721057100000|2024-07-15 15:25:00|54737.5|54687.5|54731.5|54681.5|54738.5|54688.5|54718.5|54668.5|164
1721057400000|2024-07-15 15:30:00|54728.5|54678.5|54709.5|54659.5|54738.5|54688.5|54688.5|54638.5|135
1721057700000|2024-07-15 15:35:00|54708.5|54658.5|54678.5|54628.5|54708.5|54658.5|54661.5|54611.5|128
1721058000000|2024-07-15 15:40:00|54677.5|54627.5|54648.5|54598.5|54678.5|54628.5|54648.5|54598.5|113
1721058300000|2024-07-15 15:45:00|54649.5|54599.5|54618.5|54568.5|54654.5|54604.5|54616.5|54566.5|131
1721058600000|2024-07-15 15:50:00|54619.5|54569.5|54623.5|54543.5|54633.5|54583.5|54608.5|54543.5|82
1721058900000|2024-07-15 15:55:00|54618.5|54538.5|54608.5|54558.5|54623.5|54568.5|54578.5|54514.5|100
1721059200000|2024-07-15 16:00:00|54609.5|54559.5|54613.5|54563.5|54639|54573.5|54598.5|54539.5|162
1721059500000|2024-07-15 16:05:00|54618.5|54568.5|54628.5|54578.5|54629.5|54578.5|54603.5|54548.5|135
1721059800000|2024-07-15 16:10:00|54623.5|54573.5|54663.5|54613.5|54663.5|54613.5|54623.5|54563.5|58
1721060100000|2024-07-15 16:15:00|54668.5|54618.5|54658.5|54608.5|54678.5|54628.5|54638.5|54588.5|110
1721060400000|2024-07-15 16:20:00|54663.5|54613.5|54678.5|54628.5|54678.5|54628.5|54657.5|54607.5|156
1721060700000|2024-07-15 16:25:00|54676.5|54626.5|54688.5|54638.5|54698.5|54648.5|54673.5|54623.5|128
1721061000000|2024-07-15 16:30:00|54693.5|54643.5|54658.5|54608.5|54693.5|54643.5|54653.5|54603.5|76
1721061300000|2024-07-15 16:35:00|54653.5|54603.5|54658.5|54608.5|54662.5|54612.5|54643.5|54593.5|80
1721061600000|2024-07-15 16:40:00|54663.5|54613.5|54633.5|54583.5|54673.5|54623.5|54526|54446|318
1721061900000|2024-07-15 16:45:00|54635.5|54585.5|54648.5|54598.5|54663.5|54613.5|54633.5|54583.5|295
1721062200000|2024-07-15 16:50:00|54653.5|54603.5|54728.5|54678.5|54751|54688.5|54651.5|54601.5|249
1721062500000|2024-07-15 16:55:00|54727.5|54677.5|54703.5|54653.5|54733.5|54683.5|54703.5|54653.5|218
1721062800000|2024-07-15 17:00:00|54707.5|54657.5|54778.5|54728.5|54778.5|54728.5|54698.5|54648.5|200
1721063100000|2024-07-15 17:05:00|54773.5|54723.5|54738.5|54688.5|54778.5|54728.5|54733.5|54658.5|151
1721063400000|2024-07-15 17:10:00|54737.5|54687.5|54759.5|54709.5|54764.5|54714.5|54735.5|54685.5|179
1721063700000|2024-07-15 17:15:00|54758.5|54708.5|54763.5|54713.5|54787.5|54729.5|54752.5|54689|174
1721064000000|2024-07-15 17:20:00|54764.5|54714.5|54784.5|54734.5|54794.5|54744.5|54764.5|54714.5|84
1721064300000|2024-07-15 17:25:00|54783.5|54733.5|54779.5|54729.5|54804.5|54749.5|54769.5|54717|163
1721064600000|2024-07-15 17:30:00|54783.5|54733.5|54773.5|54723.5|54809.5|54754.5|54758.5|54693.5|194
1721064900000|2024-07-15 17:35:00|54774.5|54724.5|54787.5|54737.5|54803.5|54753.5|54758.5|54708.5|152
1721065200000|2024-07-15 17:40:00|54786.5|54736.5|54758.5|54708.5|54794.5|54744.5|54752.5|54702.5|122
1721065500000|2024-07-15 17:45:00|54767.5|54717.5|54723.5|54673.5|54798.5|54738.5|54718.5|54668.5|117
1721065800000|2024-07-15 17:50:00|54724.5|54674.5|54738.5|54688.5|54750.5|54700.5|54723.5|54673.5|92
1721066100000|2024-07-15 17:55:00|54729.5|54679.5|54744|54664|54744|54688.5|54728.5|54663.5|68
1721066400000|2024-07-15 18:00:00|54743.5|54663.5|54748.5|54698.5|54753.5|54703.5|54732.5|54663.5|97
1721066700000|2024-07-15 18:05:00|54740.5|54690.5|54728.5|54678.5|54748.5|54698.5|54728.5|54678.5|92
1721067000000|2024-07-15 18:10:00|54718.5|54668.5|54698.5|54648.5|54729|54673.5|54693.5|54633.5|112
1721067300000|2024-07-15 18:15:00|54693.5|54643.5|54703.5|54653.5|54723.5|54671.5|54686.5|54636.5|95
1721067600000|2024-07-15 18:20:00|54702.5|54652.5|54678.5|54628.5|54702.5|54652.5|54663.5|54608.5|100
1721067900000|2024-07-15 18:25:00|54675.5|54625.5|54648.5|54598.5|54678.5|54628.5|54648.5|54598.5|93
1721068200000|2024-07-15 18:30:00|54652.5|54602.5|54633.5|54583.5|54658.5|54608.5|54626.5|54576.5|126
1721068500000|2024-07-15 18:35:00|54628.5|54578.5|54623.5|54573.5|54641.5|54591.5|54623.5|54573.5|88
1721068800000|2024-07-15 18:40:00|54618.5|54568.5|54620.5|54570.5|54626.5|54576.5|54603.5|54553.5|117
1721069100000|2024-07-15 18:45:00|54618.5|54568.5|54643.5|54593.5|54648.5|54598.5|54611.5|54561.5|118
1721069400000|2024-07-15 18:50:00|54648.5|54598.5|54633.5|54583.5|54656.5|54606.5|54623.5|54573.5|60
1721069700000|2024-07-15 18:55:00|54638.5|54588.5|54638.5|54588.5|54638.5|54588.5|54618.5|54568.5|44
1721070000000|2024-07-15 19:00:00|54640.5|54590.5|54643.5|54593.5|54651.5|54601.5|54628.5|54578.5|75
1721070300000|2024-07-15 19:05:00|54645.5|54595.5|54643.5|54593.5|54645.5|54595.5|54633.5|54583.5|60
1721070600000|2024-07-15 19:10:00|54640.5|54590.5|54658.5|54608.5|54663.5|54613.5|54637.5|54587.5|79
1721070900000|2024-07-15 19:15:00|54663.5|54613.5|54674.5|54624.5|54674.5|54624.5|54658.5|54608.5|98
1721071200000|2024-07-15 19:20:00|54673.5|54623.5|54658.5|54608.5|54673.5|54623.5|54656.5|54606.5|72
1721071500000|2024-07-15 19:25:00|54663.5|54613.5|54668.5|54618.5|54668.5|54618.5|54658.5|54608.5|53
1721071800000|2024-07-15 19:30:00|54673.5|54623.5|54661.5|54611.5|54673.5|54623.5|54658.5|54608.5|55
1721072100000|2024-07-15 19:35:00|54663.5|54613.5|54638.5|54588.5|54668.5|54618.5|54628.5|54578.5|62
1721072400000|2024-07-15 19:40:00|54633.5|54583.5|54628.5|54578.5|54633.5|54583.5|54613.5|54563.5|66
1721072700000|2024-07-15 19:45:00|54627.5|54577.5|54623.5|54573.5|54633.5|54583.5|54613.5|54563.5|64
1721073000000|2024-07-15 19:50:00|54628.5|54578.5|54633.5|54583.5|54643.5|54593.5|54627.5|54577.5|79
1721073300000|2024-07-15 19:55:00|54628.5|54578.5|54668.5|54618.5|54668.5|54618.5|54628.5|54578.5|120
1721131800000|2024-07-16 12:10:00|54570.5|54490.5|54510|54460|54580.5|54503|54488|54438|124
1721132100000|2024-07-16 12:15:00|54506|54456|54485|54435|54506|54456|54460|54395|156
1721132400000|2024-07-16 12:20:00|54484|54434|54440.5|54390.5|54484|54434|54410|54360|209
1721132700000|2024-07-16 12:25:00|54443.5|54393.5|54450.5|54370.5|54466|54416|54421|54370.5|261
1721133000000|2024-07-16 12:30:00|54444|54394|54520|54470|54596.5|54516.5|54426|54363|536
1721133300000|2024-07-16 12:35:00|54517.5|54467.5|54590|54510|54595.5|54515.5|54500|54435|350
1721133600000|2024-07-16 12:40:00|54590.5|54510.5|54461|54411|54595.5|54532|54435|54385|310
1721133900000|2024-07-16 12:45:00|54460|54410|54497.5|54447.5|54545|54470|54440|54380|273
1721134200000|2024-07-16 12:50:00|54502.5|54452.5|54600|54550|54605|54550|54500|54450|300
1721134500000|2024-07-16 12:55:00|54604|54554|54570.5|54490.5|54605|54555|54567.5|54487.5|259
1721134800000|2024-07-16 13:00:00|54565.5|54485.5|54485|54435|54569.5|54519.5|54459.5|54409.5|281
1721135100000|2024-07-16 13:05:00|54480|54430|54429.5|54379.5|54480|54430|54409.5|54359.5|265
1721135400000|2024-07-16 13:10:00|54430|54380|54449.5|54369.5|54449.5|54390|54384.5|54334.5|201
1721135700000|2024-07-16 13:15:00|54450|54370|54420|54370|54472.5|54422.5|54405|54355|246
1721136000000|2024-07-16 13:20:00|54415|54365|54355|54305|54415|54365|54350|54300|230
1721136300000|2024-07-16 13:25:00|54360|54310|54330|54280|54380|54320.5|54328.5|54278.5|229
1721136600000|2024-07-16 13:30:00|54330.5|54280.5|54350|54270|54350|54281.5|54285|54235|226
1721136900000|2024-07-16 13:35:00|54345|54265|54335|54285|54365|54315|54314.5|54264.5|214
1721137200000|2024-07-16 13:40:00|54336.5|54286.5|54313.5|54263.5|54360|54290|54310|54260|200
1721137500000|2024-07-16 13:45:00|54310|54260|54309.5|54259.5|54310.5|54260.5|54254.5|54204.5|195
1721137800000|2024-07-16 13:50:00|54304.5|54254.5|54300.5|54250.5|54334.5|54284.5|54297.5|54247.5|162
1721138100000|2024-07-16 13:55:00|54301.5|54251.5|54330.5|54280.5|54350.5|54300.5|54290.5|54240.5|202
1721138400000|2024-07-16 14:00:00|54329.5|54279.5|54367.5|54317.5|54370.5|54320.5|54320.5|54270.5|141
1721138700000|2024-07-16 14:05:00|54365.5|54315.5|54390.5|54340.5|54410.5|54345.5|54345.5|54278|229
1721139000000|2024-07-16 14:10:00|54389.5|54339.5|54455.5|54405.5|54481|54405.5|54370.5|54320.5|195
1721139300000|2024-07-16 14:15:00|54453.5|54403.5|54423.5|54373.5|54455.5|54405.5|54419.5|54369.5|157
1721139600000|2024-07-16 14:20:00|54420.5|54370.5|54415.5|54365.5|54440.5|54382.5|54390.5|54330.5|162
1721139900000|2024-07-16 14:25:00|54420.5|54370.5|54395.5|54345.5|54426.5|54376.5|54385.5|54335.5|205
1721140200000|2024-07-16 14:30:00|54396.5|54346.5|54360.5|54310.5|54410.5|54360.5|54360.5|54310.5|143
1721140500000|2024-07-16 14:35:00|54364.5|54314.5|54340.5|54290.5|54370.5|54320.5|54327.5|54275.5|185
1721140800000|2024-07-16 14:40:00|54337.5|54287.5|54355|54275|54357|54296.5|54324.5|54259.5|94
1721141100000|2024-07-16 14:45:00|54349.5|54269.5|54384.5|54334.5|54385|54334.5|54349.5|54269.5|115
1721141400000|2024-07-16 14:50:00|54379.5|54329.5|54363.5|54313.5|54395.5|54345.5|54359.5|54309.5|106
1721141700000|2024-07-16 14:55:00|54360.5|54310.5|54369.5|54319.5|54381.5|54331.5|54354.5|54304.5|94
1721142000000|2024-07-16 15:00:00|54372.5|54322.5|54339.5|54289.5|54387.5|54337.5|54339.5|54289.5|154
1721142300000|2024-07-16 15:05:00|54344.5|54294.5|54375|54295|54385|54317.5|54339.5|54289.5|158
1721142600000|2024-07-16 15:10:00|54380|54300|54349.5|54299.5|54390|54310|54344.5|54286.5|134
1721142900000|2024-07-16 15:15:00|54354.5|54304.5|54348.5|54298.5|54374.5|54309.5|54345.5|54289.5|52
1721143200000|2024-07-16 15:20:00|54346.5|54296.5|54415.5|54365.5|54435.5|54370.5|54330.5|54280.5|100
1721143500000|2024-07-16 15:25:00|54410.5|54360.5|54425.5|54375.5|54425.5|54375.5|54390.5|54340.5|127
1721143800000|2024-07-16 15:30:00|54430.5|54380.5|54475.5|54425.5|54475.5|54425.5|54425.5|54375.5|158
1721144100000|2024-07-16 15:35:00|54481.5|54431.5|54551.5|54501.5|54576|54511.5|54481.5|54421.5|169
1721144400000|2024-07-16 15:40:00|54563.5|54483.5|54556.5|54506.5|54566|54506.5|54518.5|54468.5|161
1721144700000|2024-07-16 15:45:00|54551.5|54501.5|54591.5|54541.5|54606.5|54546.5|54541.5|54491.5|156
1721145000000|2024-07-16 15:50:00|54596.5|54546.5|54780.5|54700.5|54781.5|54701.5|54581.5|54531.5|281
1721145300000|2024-07-16 15:55:00|54776.5|54696.5|54782|54702|54815|54735|54741.5|54661.5|320
1721145600000|2024-07-16 16:00:00|54787|54707|54691.5|54641.5|54787|54716.5|54681.5|54611.5|278
1721145900000|2024-07-16 16:05:00|54696.5|54646.5|54717.5|54667.5|54727.5|54677.5|54686.5|54636.5|254
1721146200000|2024-07-16 16:10:00|54718.5|54668.5|54717.5|54667.5|54748|54692.5|54696.5|54646.5|232
1721146500000|2024-07-16 16:15:00|54718.5|54668.5|54756.5|54706.5|54767.5|54717.5|54717.5|54667.5|191
1721146800000|2024-07-16 16:20:00|54757.5|54707.5|54757.5|54707.5|54772.5|54722.5|54729.5|54679.5|169
1721147100000|2024-07-16 16:25:00|54762.5|54712.5|54755.5|54705.5|54782.5|54732.5|54751.5|54701.5|117
1721147400000|2024-07-16 16:30:00|54756.5|54706.5|54736.5|54686.5|54771.5|54716.5|54736.5|54686.5|179
1721147700000|2024-07-16 16:35:00|54739.5|54689.5|54792.5|54742.5|54812.5|54747.5|54731.5|54681.5|171
1721148000000|2024-07-16 16:40:00|54787.5|54737.5|54767.5|54717.5|54822.5|54772.5|54767.5|54717.5|171
1721148300000|2024-07-16 16:45:00|54768.5|54718.5|54711.5|54661.5|54774.5|54724.5|54703.5|54653.5|199
1721148600000|2024-07-16 16:50:00|54712.5|54662.5|54737.5|54687.5|54762|54697.5|54712.5|54661.5|168
1721148900000|2024-07-16 16:55:00|54736.5|54686.5|54701.5|54651.5|54737.5|54687.5|54691.5|54641.5|146
1721149200000|2024-07-16 17:00:00|54686.5|54636.5|54717|54637|54731.5|54669.5|54676.5|54611.5|155
1721149500000|2024-07-16 17:05:00|54716.5|54636.5|54696.5|54646.5|54753|54702.5|54669.5|54612|233
1721149800000|2024-07-16 17:10:00|54697.5|54647.5|54719.5|54669.5|54750.5|54700.5|54681.5|54631.5|160
1721150100000|2024-07-16 17:15:00|54716.5|54666.5|54676.5|54626.5|54726.5|54676.5|54671.5|54621.5|126
1721150400000|2024-07-16 17:20:00|54673.5|54623.5|54681.5|54631.5|54686.5|54636.5|54656.5|54606.5|121
1721150700000|2024-07-16 17:25:00|54683.5|54633.5|54691.5|54641.5|54708|54646.5|54661.5|54611.5|127
1721151000000|2024-07-16 17:30:00|54692.5|54642.5|54646.5|54596.5|54697|54646.5|54646.5|54596.5|134
1721151300000|2024-07-16 17:35:00|54641.5|54591.5|54577.5|54527.5|54646.5|54596.5|54566.5|54511.5|232
1721151600000|2024-07-16 17:40:00|54578.5|54528.5|54544.5|54494.5|54591.5|54541.5|54526.5|54476.5|200
1721151900000|2024-07-16 17:45:00|54541.5|54491.5|54531.5|54481.5|54546.5|54496.5|54521.5|54471.5|118
1721152200000|2024-07-16 17:50:00|54532.5|54482.5|54516.5|54466.5|54532.5|54482.5|54494.5|54427|138
1721152500000|2024-07-16 17:55:00|54515.5|54465.5|54516.5|54466.5|54536.5|54486.5|54496.5|54446.5|157
1721152800000|2024-07-16 18:00:00|54520.5|54470.5|54506.5|54456.5|54523.5|54473.5|54486.5|54436.5|121
1721153100000|2024-07-16 18:05:00|54501.5|54451.5|54466.5|54416.5|54510.5|54451.5|54450.5|54386.5|81
1721153400000|2024-07-16 18:10:00|54467.5|54417.5|54451.5|54401.5|54491.5|54431.5|54450.5|54400.5|166
1721153700000|2024-07-16 18:15:00|54453.5|54403.5|54473.5|54423.5|54476.5|54426.5|54446.5|54388.5|119
1721154000000|2024-07-16 18:20:00|54474.5|54424.5|54465.5|54415.5|54481.5|54431.5|54456.5|54406.5|82
1721154300000|2024-07-16 18:25:00|54461.5|54411.5|54466.5|54416.5|54476.5|54426.5|54436.5|54376.5|132
1721154600000|2024-07-16 18:30:00|54464.5|54414.5|54426.5|54376.5|54468.5|54418.5|54426.5|54376.5|103
1721154900000|2024-07-16 18:35:00|54423.5|54373.5|54436.5|54386.5|54454|54396.5|54421.5|54362.5|105
1721155200000|2024-07-16 18:40:00|54432.5|54382.5|54456.5|54406.5|54466.5|54416.5|54428.5|54378.5|106
1721155500000|2024-07-16 18:45:00|54461.5|54411.5|54481.5|54431.5|54486.5|54436.5|54461.5|54411.5|99
1721155800000|2024-07-16 18:50:00|54486.5|54436.5|54496.5|54446.5|54496.5|54446.5|54471.5|54421.5|88
1721156100000|2024-07-16 18:55:00|54497.5|54447.5|54491.5|54441.5|54501.5|54451.5|54482.5|54432.5|82
1721156400000|2024-07-16 19:00:00|54494.5|54444.5|54476.5|54426.5|54496.5|54446.5|54456.5|54406.5|145
1721156700000|2024-07-16 19:05:00|54479.5|54429.5|54491.5|54441.5|54495.5|54445.5|54478.5|54428.5|92
1721157000000|2024-07-16 19:10:00|54494.5|54444.5|54505.5|54455.5|54510.5|54460.5|54483.5|54433.5|54
1721157300000|2024-07-16 19:15:00|54502.5|54452.5|54525.5|54475.5|54533.5|54483.5|54500.5|54450.5|105
1721157600000|2024-07-16 19:20:00|54526.5|54476.5|54510.5|54460.5|54526.5|54476.5|54505.5|54455.5|49
1721157900000|2024-07-16 19:25:00|54520.5|54470.5|54525.5|54475.5|54525.5|54475.5|54515.5|54465.5|49
1721158200000|2024-07-16 19:30:00|54524.5|54474.5|54520.5|54470.5|54525.5|54475.5|54512.5|54462.5|33
1721158500000|2024-07-16 19:35:00|54515.5|54465.5|54520.5|54470.5|54530.5|54480.5|54515.5|54465.5|40
1721158800000|2024-07-16 19:40:00|54525.5|54475.5|54510.5|54460.5|54526.5|54476.5|54510.5|54460.5|56
1721159100000|2024-07-16 19:45:00|54514.5|54464.5|54520.5|54470.5|54541|54475.5|54512.5|54459.5|60
1721159400000|2024-07-16 19:50:00|54515.5|54465.5|54520.5|54470.5|54535.5|54485.5|54513.5|54463.5|66
1721159700000|2024-07-16 19:55:00|54518.5|54468.5|54485.5|54435.5|54520.5|54470.5|54470.5|54420.5|131
1721218200000|2024-07-17 12:10:00|54601.5|54551.5|54616.5|54536.5|54627.5|54566.5|54551.5|54501.5|210
1721218500000|2024-07-17 12:15:00|54611.5|54531.5|54661|54611|54686.5|54621.5|54599.5|54531.5|249
1721218800000|2024-07-17 12:20:00|54668|54618|54705.5|54655.5|54721.5|54661.5|54666|54616|175
1721219100000|2024-07-17 12:25:00|54706|54656|54686|54636|54706.5|54656.5|54674|54624|190
1721219400000|2024-07-17 12:30:00|54686.5|54636.5|54621|54571|54711|54661|54619.5|54569.5|212
1721219700000|2024-07-17 12:35:00|54622.5|54572.5|54646|54596|54672.5|54611|54614.5|54554.5|213
1721220000000|2024-07-17 12:40:00|54641|54591|54610.5|54560.5|54661|54611|54600.5|54539.5|250
1721220300000|2024-07-17 12:45:00|54617.5|54567.5|54670.5|54620.5|54680.5|54625.5|54615.5|54565.5|169
1721220600000|2024-07-17 12:50:00|54665.5|54615.5|54670.5|54620.5|54680.5|54630.5|54656.5|54606.5|108
1721220900000|2024-07-17 12:55:00|54675.5|54625.5|54735.5|54685.5|54756|54696.5|54675.5|54625.5|213
1721221200000|2024-07-17 13:00:00|54731.5|54681.5|54761.5|54711.5|54791.5|54731.5|54731.5|54681.5|159
1721221500000|2024-07-17 13:05:00|54766.5|54716.5|54811.5|54761.5|54841.5|54772.5|54756.5|54706.5|193
1721221800000|2024-07-17 13:10:00|54814.5|54764.5|54841.5|54791.5|54846.5|54796.5|54811.5|54761.5|186
1721222100000|2024-07-17 13:15:00|54836.5|54786.5|54851.5|54801.5|54861.5|54811.5|54827.5|54771.5|227
1721222400000|2024-07-17 13:20:00|54861.5|54811.5|54926.5|54846.5|54937|54878.5|54861.5|54802|181
1721222700000|2024-07-17 13:25:00|54926|54846|54911.5|54861.5|54936.5|54886.5|54906.5|54846|158
1721223000000|2024-07-17 13:30:00|54906.5|54856.5|54920|54840|54955|54886.5|54881.5|54831.5|212
1721223300000|2024-07-17 13:35:00|54921.5|54841.5|54918.5|54838.5|54923|54857.5|54856.5|54796.5|284
1721223600000|2024-07-17 13:40:00|54916|54836|54846.5|54796.5|54916.5|54849.5|54826.5|54776.5|204
1721223900000|2024-07-17 13:45:00|54858.5|54778.5|54906.5|54856.5|54921.5|54861.5|54849.5|54778.5|182
1721224200000|2024-07-17 13:50:00|54901.5|54851.5|54811.5|54761.5|54906.5|54856.5|54811.5|54761.5|171
1721224500000|2024-07-17 13:55:00|54812.5|54762.5|54853|54803|54865|54811|54786.5|54736.5|168
1721224800000|2024-07-17 14:00:00|54856|54806|54869|54819|54891.5|54831|54846|54796|239
1721225100000|2024-07-17 14:05:00|54871|54821|54936|54886|54950|54900|54866|54816|211
1721225400000|2024-07-17 14:10:00|54939|54889|54941|54861|54958|54891|54904.5|54824.5|202
1721225700000|2024-07-17 14:15:00|54940|54860|54886|54836|54952|54876|54886|54836|160
1721226000000|2024-07-17 14:20:00|54891|54841|54856|54806|54893|54843|54846|54796|140
1721226300000|2024-07-17 14:25:00|54861|54811|54851|54801|54876|54826|54851|54801|151
1721226600000|2024-07-17 14:30:00|54853|54803|54831|54781|54856|54806|54786|54716|186
1721226900000|2024-07-17 14:35:00|54834|54784|54851|54801|54866|54816|54815|54763.5|171
1721227200000|2024-07-17 14:40:00|54850|54800|54821.5|54741.5|54866.5|54800|54813.5|54733.5|151
1721227500000|2024-07-17 14:45:00|54819.5|54739.5|54831|54781|54846|54796|54811|54731|142
1721227800000|2024-07-17 14:50:00|54826|54776|54819|54769|54836|54786|54800|54750|115
1721228100000|2024-07-17 14:55:00|54816|54766|54826|54776|54828|54778|54781|54731|124
1721228400000|2024-07-17 15:00:00|54828|54778|54816|54766|54841|54791|54801|54751|214
1721228700000|2024-07-17 15:05:00|54821|54771|54821|54771|54842|54792|54811|54761|96
1721229000000|2024-07-17 15:10:00|54817|54767|54901|54851|54901|54851|54817|54767|141
1721229300000|2024-07-17 15:15:00|54899|54849|54861|54811|54914|54854|54861|54801|88
1721229600000|2024-07-17 15:20:00|54863|54813|54876|54826|54876.5|54826|54850|54789.5|64
1721229900000|2024-07-17 15:25:00|54877|54827|54901|54851|54901|54851|54874|54824|91
1721230200000|2024-07-17 15:30:00|54906|54856|54916|54866|54941|54891|54896|54846|136
1721230500000|2024-07-17 15:35:00|54915|54865|54926|54876|54930|54880|54911|54861|123
1721230800000|2024-07-17 15:40:00|54931|54881|54916|54866|54939.5|54886|54911|54846|108
1721231100000|2024-07-17 15:45:00|54921|54871|54901|54851|54926|54876|54896|54846|53
1721231400000|2024-07-17 15:50:00|54896|54846|54956|54906|54956|54906|54883|54833|119
1721231700000|2024-07-17 15:55:00|54963|54913|54956|54906|55000|54928|54956|54901|151
1721232000000|2024-07-17 16:00:00|54960|54910|54961|54911|54971|54921|54941|54891|123
1721232300000|2024-07-17 16:05:00|54962|54912|54986|54936|55007|54941|54956|54906|129
1721232600000|2024-07-17 16:10:00|54987|54937|55016|54966|55033|54971|54976|54926|108
1721232900000|2024-07-17 16:15:00|55021|54971|55001|54951|55026|54976|54989|54939|108
1721233200000|2024-07-17 16:20:00|55002|54952|55005|54925|55021|54952|54976|54919|117
1721233500000|2024-07-17 16:25:00|55006|54926|54996|54916|55006|54941|54966|54901|114
1721233800000|2024-07-17 16:30:00|54998.5|54918.5|54986|54936|55006|54936|54976|54905|106
1721234100000|2024-07-17 16:35:00|54985|54935|54976|54926|54985|54935|54970|54920|87
1721234400000|2024-07-17 16:40:00|54981|54931|55021|54971|55055|54993|54981|54931|107
1721234700000|2024-07-17 16:45:00|55016|54966|55027|54977|55058|55008|55016|54966|115
1721235000000|2024-07-17 16:50:00|55028|54978|55026|54976|55041|54991|55021|54971|113
1721235300000|2024-07-17 16:55:00|55021|54971|54991|54941|55026|54976|54991|54941|85
1721235600000|2024-07-17 17:00:00|54992|54942|54971|54921|55007|54957|54966|54916|152
1721235900000|2024-07-17 17:05:00|54969|54919|54946|54896|54976|54926|54936|54886|134
1721236200000|2024-07-17 17:10:00|54942|54892|54976|54926|54983|54933|54940|54890|128
1721236500000|2024-07-17 17:15:00|54971|54921|54951|54901|54976|54926|54944|54894|65
1721236800000|2024-07-17 17:20:00|54956|54906|54971|54921|54976|54926|54956|54906|105
1721237100000|2024-07-17 17:25:00|54970|54920|54971|54921|54976|54926|54969|54919|43
1721237400000|2024-07-17 17:30:00|54966|54916|54961|54911|54967|54917|54955|54905|62
1721237700000|2024-07-17 17:35:00|54956|54906|54986|54936|54986|54936|54956|54906|83
1721238000000|2024-07-17 17:40:00|54987|54937|54916|54866|54987|54937|54911|54861|102
1721238300000|2024-07-17 17:45:00|54921|54871|54956|54906|54961|54911|54912|54862|79
1721238600000|2024-07-17 17:50:00|54961|54911|54971|54921|54981|54931|54956|54906|87
1721238900000|2024-07-17 17:55:00|54970|54920|54940|54890|54970|54920|54940|54890|103
1721239200000|2024-07-17 18:00:00|54941|54891|54946|54896|54981|54931|54939|54889|80
1721239500000|2024-07-17 18:05:00|54950|54900|54920|54870|54951|54901|54916|54866|102
1721239800000|2024-07-17 18:10:00|54921|54871|54911|54861|54931|54881|54896|54846|120
1721240100000|2024-07-17 18:15:00|54916|54866|54936|54886|54938|54888|54911|54861|70
1721240400000|2024-07-17 18:20:00|54934|54884|54951|54901|54956|54906|54925|54875|69
1721240700000|2024-07-17 18:25:00|54950|54900|54966|54916|54966|54916|54936|54886|126
1721241000000|2024-07-17 18:30:00|54961|54911|54966|54916|54981|54926|54956|54897|82
1721241300000|2024-07-17 18:35:00|54961|54911|54981|54931|54998|54948|54956|54906|123
1721241600000|2024-07-17 18:40:00|54976|54926|54996|54946|54996|54946|54975|54925|78
1721241900000|2024-07-17 18:45:00|55001|54951|54996|54946|55031|54971|54996|54945|124
1721242200000|2024-07-17 18:50:00|54997|54947|55031|54981|55036|54986|54994|54944|68
1721242500000|2024-07-17 18:55:00|55029|54979|55061|55011|55061|55011|55026|54976|83
1721242800000|2024-07-17 19:00:00|55062|55012|55051|55001|55062|55012|55041|54991|71
1721243100000|2024-07-17 19:05:00|55046|54996|55041|54991|55056|55006|55036|54986|77
1721243400000|2024-07-17 19:10:00|55042|54992|55031|54981|55046|54996|55024|54974|66
1721243700000|2024-07-17 19:15:00|55028|54978|55026|54976|55031|54981|55024|54974|53
1721244000000|2024-07-17 19:20:00|55031|54981|55026|54976|55031|54981|55014|54964|73
1721244300000|2024-07-17 19:25:00|55031|54981|55036|54986|55046|54996|55031|54981|49
1721244600000|2024-07-17 19:30:00|55037|54987|55046|54996|55048|54998|55031|54981|45
1721244900000|2024-07-17 19:35:00|55041|54991|55036|54986|55046|54996|55036|54986|16
1721245200000|2024-07-17 19:40:00|55039|54989|55016|54966|55041|54991|55016|54966|35
1721245500000|2024-07-17 19:45:00|55009|54959|55016|54966|55036|54969|55009|54951|34
1721245800000|2024-07-17 19:50:00|55011|54961|55011|54961|55012|54962|55001|54951|24
1721246100000|2024-07-17 19:55:00|55012|54962|55031|54981|55031|54981|55000|54950|56
1721304600000|2024-07-18 12:10:00|55202|55152|55310.5|55260.5|55316|55260.5|55201.5|55128.5|213
1721304900000|2024-07-18 12:15:00|55310|55260|55401|55351|55436|55373|55305|55238|331
1721305200000|2024-07-18 12:20:00|55399|55349|55394|55344|55418|55368|55363|55308|291
1721305500000|2024-07-18 12:25:00|55392|55342|55385.5|55305.5|55469|55402|55344|55269|282
1721305800000|2024-07-18 12:30:00|55354|55304|55369|55319|55407|55357|55342.5|55262.5|350
1721306100000|2024-07-18 12:35:00|55372|55322|55459|55379|55474.5|55394.5|55328|55278|328
1721306400000|2024-07-18 12:40:00|55456|55376|55456|55406|55484|55434|55431.5|55351.5|302
1721306700000|2024-07-18 12:45:00|55454|55404|55484|55434|55509|55459|55454|55394|249
1721307000000|2024-07-18 12:50:00|55488|55438|55544|55494|55554.5|55504.5|55488|55438|225
1721307300000|2024-07-18 12:55:00|55549|55499|55589.5|55539.5|55616|55566|55534|55484|230
1721307600000|2024-07-18 13:00:00|55590|55540|55640|55590|55646|55596|55582|55532|220
1721307900000|2024-07-18 13:05:00|55645|55595|55633|55583|55665|55605|55624|55569.5|211
1721308200000|2024-07-18 13:10:00|55634|55584|55614|55564|55642|55592|55599|55549|193
1721308500000|2024-07-18 13:15:00|55613|55563|55659|55609|55659|55609|55584|55534|150
1721308800000|2024-07-18 13:20:00|55654|55604|55639|55589|55681.5|55621|55628|55570|206
1721309100000|2024-07-18 13:25:00|55644|55594|55654|55604|55709.5|55659.5|55634|55584|233
1721309400000|2024-07-18 13:30:00|55659|55609|55672|55622|55704|55654|55639|55589|277
1721309700000|2024-07-18 13:35:00|55671|55621|55624|55574|55674|55624|55609|55559|142
1721310000000|2024-07-18 13:40:00|55619|55569|55614|55564|55639|55589|55594|55544|184
1721310300000|2024-07-18 13:45:00|55619|55569|55589|55539|55626|55569|55564|55504|202
1721310600000|2024-07-18 13:50:00|55587.5|55537.5|55579|55529|55601.5|55539|55554|55504|182
1721310900000|2024-07-18 13:55:00|55578|55528|55594|55544|55623.5|55564|55564|55498.5|222
1721311200000|2024-07-18 14:00:00|55589|55539|55589|55539|55599|55549|55553.5|55503.5|190
1721311500000|2024-07-18 14:05:00|55590|55540|55634|55584|55674|55624|55584|55523.5|179
1721311800000|2024-07-18 14:10:00|55639|55589|55609|55559|55667|55617|55609|55559|213
1721312100000|2024-07-18 14:15:00|55610|55560|55629|55579|55639|55589|55564|55514|168
1721312400000|2024-07-18 14:20:00|55630|55580|55641|55591|55665.5|55606.5|55619|55569|200
1721312700000|2024-07-18 14:25:00|55644|55594|55699|55649|55709|55659|55627|55577|212
1721313000000|2024-07-18 14:30:00|55703|55653|55699|55649|55749|55699|55694|55644|150
1721313300000|2024-07-18 14:35:00|55704|55654|55687|55637|55704|55654|55655|55605|173
1721313600000|2024-07-18 14:40:00|55689|55639|55664|55614|55694|55644|55664|55614|205
1721313900000|2024-07-18 14:45:00|55669|55619|55698.5|55618.5|55719|55668.5|55649|55599|227
1721314200000|2024-07-18 14:50:00|55703.5|55623.5|55654|55604|55703.5|55649|55651.5|55601.5|222
1721314500000|2024-07-18 14:55:00|55649|55599|55674|55624|55714|55664|55649|55599|232
1721314800000|2024-07-18 15:00:00|55677.5|55627.5|55684|55634|55694|55644|55649|55599|232
1721315100000|2024-07-18 15:05:00|55683.5|55633.5|55679|55629|55694.5|55644.5|55674|55624|217
1721315400000|2024-07-18 15:10:00|55684|55634|55679|55629|55689.5|55639.5|55654|55604|165
1721315700000|2024-07-18 15:15:00|55674|55624|55664|55614|55684.5|55634.5|55663.5|55613.5|185
1721316000000|2024-07-18 15:20:00|55664.5|55614.5|55667.5|55617.5|55675.5|55625.5|55654|55604|175
1721316300000|2024-07-18 15:25:00|55669|55619|55686.5|55636.5|55704.5|55654.5|55664|55614|145
1721316600000|2024-07-18 15:30:00|55684|55634|55697.5|55647.5|55714.5|55664.5|55684|55634|180
1721316900000|2024-07-18 15:35:00|55699|55649|55664|55614|55699|55649|55654.5|55604.5|193
1721317200000|2024-07-18 15:40:00|55663.5|55613.5|55634|55584|55669.5|55619.5|55624|55574|105
1721317500000|2024-07-18 15:45:00|55629|55579|55649.5|55599.5|55649.5|55599.5|55614|55564|177
1721317800000|2024-07-18 15:50:00|55649|55599|55638|55588|55654|55604|55624|55574|140
1721318100000|2024-07-18 15:55:00|55639|55589|55629|55579|55639|55589|55619|55569|97
1721318400000|2024-07-18 16:00:00|55630|55580|55629|55579|55652.5|55595|55624|55564.5|55
1721318700000|2024-07-18 16:05:00|55627|55577|55629|55579|55654.5|55589|55624|55559.5|105
1721319000000|2024-07-18 16:10:00|55627|55577|55649|55599|55649|55599|55608|55558|76
1721319300000|2024-07-18 16:15:00|55644|55594|55689|55639|55694|55644|55644|55594|123
1721319600000|2024-07-18 16:20:00|55690|55640|55764|55714|55784|55734|55690|55640|183
1721319900000|2024-07-18 16:25:00|55766|55716|55769|55719|55791|55741|55754|55704|189
1721320200000|2024-07-18 16:30:00|55768|55718|55779|55729|55800|55750|55768|55718|136
1721320500000|2024-07-18 16:35:00|55784|55734|55834.5|55754.5|55835|55755|55782|55724.5|105
1721320800000|2024-07-18 16:40:00|55839.5|55759.5|55809|55759|55852.5|55787|55799|55749|91
1721321100000|2024-07-18 16:45:00|55804|55754|55862|55812|55870|55820|55804|55754|175
1721321400000|2024-07-18 16:50:00|55860|55810|55875|55825|55925|55860|55855|55805|142
1721321700000|2024-07-18 16:55:00|55870|55820|55863|55813|55876|55826|55848|55798|128
1721322000000|2024-07-18 17:00:00|55862|55812|55895|55845|55900|55850|55855|55805|156
1721322300000|2024-07-18 17:05:00|55897|55847|55925|55875|55936|55886|55895|55845|129
1721322600000|2024-07-18 17:10:00|55930|55880|55908|55858|55930|55880|55905|55855|77
1721322900000|2024-07-18 17:15:00|55910|55860|55910|55860|55923|55873|55895|55845|114
1721323200000|2024-07-18 17:20:00|55908|55858|55898|55848|55920|55870|55890|55840|79
1721323500000|2024-07-18 17:25:00|55896|55846|55915|55865|55925|55875|55895|55836|165
1721323800000|2024-07-18 17:30:00|55919|55869|55915|55865|55941|55891|55905|55855|90
1721324100000|2024-07-18 17:35:00|55913|55863|55885|55835|55915|55865|55885|55835|108
1721324400000|2024-07-18 17:40:00|55886|55836|55880|55830|55900|55850|55870|55820|96
1721324700000|2024-07-18 17:45:00|55879|55829|55874|55824|55885|55835|55860|55810|94
1721325000000|2024-07-18 17:50:00|55876|55826|55891|55841|55891|55841|55866|55816|74
1721325300000|2024-07-18 17:55:00|55890|55840|55901|55851|55917|55867|55890|55840|68
1721325600000|2024-07-18 18:00:00|55900|55850|56017.5|55967.5|56031|55981|55900|55850|248
1721325900000|2024-07-18 18:05:00|56021|55971|56051|56001|56106|56041|56010|55960|260
1721326200000|2024-07-18 18:10:00|56055|56005|56066|56016|56081|56031|56048|55998|212
1721326500000|2024-07-18 18:15:00|56067|56017|56046|55996|56081|56031|56041|55991|211
1721326800000|2024-07-18 18:20:00|56051|56001|55999|55949|56051|56001|55994|55944|188
1721327100000|2024-07-18 18:25:00|55996|55946|56011|55961|56025|55967|55991|55941|149
1721327400000|2024-07-18 18:30:00|56009|55959|55986|55936|56023|55973|55981|55931|145
1721327700000|2024-07-18 18:35:00|55985|55935|55981|55931|55991|55941|55968|55918|108
1721328000000|2024-07-18 18:40:00|55982|55932|55974|55924|56009|55959|55966|55916|141
1721328300000|2024-07-18 18:45:00|55973|55923|55967|55917|55986|55936|55966|55916|92
1721328600000|2024-07-18 18:50:00|55971|55921|55991|55941|56016|55966|55966|55916|75
1721328900000|2024-07-18 18:55:00|55992|55942|55986|55936|55996|55946|55961|55911|122
1721329200000|2024-07-18 19:00:00|55985|55935|55996|55946|56006|55956|55971|55921|94
1721329500000|2024-07-18 19:05:00|55997|55947|56001|55951|56011|55961|55993|55943|70
1721329800000|2024-07-18 19:10:00|56006|55956|56010|55960|56028|55978|55995|55945|90
1721330100000|2024-07-18 19:15:00|56009|55959|56020|55970|56028|55978|56005|55955|119
1721330400000|2024-07-18 19:20:00|56015|55965|56025|55975|56035|55985|56015|55965|88
1721330700000|2024-07-18 19:25:00|56020|55970|56015|55965|56030|55975|56010|55945|107
1721331000000|2024-07-18 19:30:00|56016|55966|56055|56005|56060|56010|56015|55965|48
1721331300000|2024-07-18 19:35:00|56054|56004|56055|56005|56070.5|56015|56045|55980.5|80
1721331600000|2024-07-18 19:40:00|56054|56004|56105|56055|56110|56060|56050|56000|113
1721331900000|2024-07-18 19:45:00|56104|56054|56100|56050|56117|56067|56093|56043|85
1721332200000|2024-07-18 19:50:00|56095|56045|56088|56038|56105|56055|56080|56030|101
1721332500000|2024-07-18 19:55:00|56085|56035|56120|56070|56121|56071|56085|56035|171
1721391000000|2024-07-19 12:10:00|55593|55513|55676|55596|55736|55656|55591|55511|383
1721391300000|2024-07-19 12:15:00|55674|55594|55609|55529|55701|55630.5|55602.5|55522.5|378
1721391600000|2024-07-19 12:20:00|55611|55531|55661|55611|55678|55618|55590.5|55531|373
1721391900000|2024-07-19 12:25:00|55659|55609|55721|55671|55751|55676|55659|55609|364
1721392200000|2024-07-19 12:30:00|55722|55672|55584|55534|55736|55675|55573|55511.5|422
1721392500000|2024-07-19 12:35:00|55589|55539|55639|55589|55651|55601|55570.5|55520.5|474
1721392800000|2024-07-19 12:40:00|55640|55590|55621|55571|55709.5|55653.5|55582.5|55514|422
1721393100000|2024-07-19 12:45:00|55622|55572|55643|55593|55691|55641|55595|55532|383
1721393400000|2024-07-19 12:50:00|55641|55591|55597.5|55547.5|55658.5|55601|55555|55505|323
1721393700000|2024-07-19 12:55:00|55598.5|55548.5|55715.5|55665.5|55768.5|55688.5|55589|55539|420
1721394000000|2024-07-19 13:00:00|55714.5|55664.5|55666|55616|55789|55709|55616|55550.5|489
1721394300000|2024-07-19 13:05:00|55671|55621|55764|55684|55795|55726|55662.5|55603|454
1721394600000|2024-07-19 13:10:00|55770|55690|55798.5|55748.5|55935.5|55855.5|55761|55681|531
1721394900000|2024-07-19 13:15:00|55796.5|55746.5|55747.5|55697.5|55836|55764.5|55723.5|55666|433
1721395200000|2024-07-19 13:20:00|55748.5|55698.5|55707.5|55627.5|55750.5|55698.5|55665.5|55615.5|492
1721395500000|2024-07-19 13:25:00|55703.5|55623.5|55645.5|55595.5|55710.5|55630.5|55635.5|55570.5|474
1721395800000|2024-07-19 13:30:00|55643.5|55593.5|55617.5|55567.5|55702|55630.5|55613.5|55545.5|522
1721396100000|2024-07-19 13:35:00|55615.5|55565.5|55588|55508|55636|55582.5|55560.5|55496|469
1721396400000|2024-07-19 13:40:00|55586|55506|55600.5|55550.5|55646|55585.5|55570.5|55505|433
1721396700000|2024-07-19 13:45:00|55616|55536|55641|55591|55658.5|55596|55590|55520.5|369
1721397000000|2024-07-19 13:50:00|55654.5|55574.5|55631|55581|55710.5|55631|55611|55540.5|446
1721397300000|2024-07-19 13:55:00|55642.5|55562.5|55672|55592|55705.5|55625.5|55601|55535|358
1721397600000|2024-07-19 14:00:00|55675.5|55595.5|55687.5|55607.5|55722.5|55646|55656|55593|358
1721397900000|2024-07-19 14:05:00|55688.5|55608.5|55581|55531|55692.5|55626|55575.5|55510.5|381
1721398200000|2024-07-19 14:10:00|55576|55526|55636.5|55556.5|55637.5|55571|55576|55510.5|369
1721398500000|2024-07-19 14:15:00|55626|55576|55656|55576|55711|55631|55616|55546.5|332
1721398800000|2024-07-19 14:20:00|55654.5|55574.5|55731|55651|55745.5|55665.5|55653.5|55573.5|377
1721399100000|2024-07-19 14:25:00|55734.5|55654.5|55726|55646|55761|55681|55705.5|55625.5|439
1721399400000|2024-07-19 14:30:00|55723.5|55643.5|55766|55686|55786|55706|55712.5|55632.5|377
1721399700000|2024-07-19 14:35:00|55769.5|55689.5|55792|55712|55828.5|55748.5|55751|55671|351
1721400000000|2024-07-19 14:40:00|55796|55716|55716.5|55636.5|55811|55731|55685.5|55605.5|374
1721400300000|2024-07-19 14:45:00|55719.5|55639.5|55756|55676|55756|55676|55696|55616|263
1721400600000|2024-07-19 14:50:00|55757.5|55677.5|55756|55676|55784.5|55704.5|55710.5|55630.5|266
1721400900000|2024-07-19 14:55:00|55755.5|55675.5|55746.5|55666.5|55796|55716|55741|55661|285
1721401200000|2024-07-19 15:00:00|55746|55666|55776|55696|55778.5|55698.5|55746|55666|260
1721401500000|2024-07-19 15:05:00|55779.5|55699.5|55811|55731|55821|55741|55766|55686|196
1721401800000|2024-07-19 15:10:00|55803.5|55723.5|55806.5|55726.5|55843.5|55763.5|55796|55716|264
1721402100000|2024-07-19 15:15:00|55808.5|55728.5|55796|55716|55821.5|55741.5|55770.5|55691|260
1721402400000|2024-07-19 15:20:00|55796.5|55716.5|55860.5|55780.5|55866|55786|55791|55711|254
1721402700000|2024-07-19 15:25:00|55861|55781|55902.5|55822.5|55914.5|55834.5|55850.5|55770.5|241
1721403000000|2024-07-19 15:30:00|55901|55821|55916|55836|55986|55906|55901|55821|364
1721403300000|2024-07-19 15:35:00|55926|55846|55871|55791|55926|55846|55866|55786|264
1721403600000|2024-07-19 15:40:00|55867.5|55787.5|55834.5|55754.5|55884.5|55804.5|55831|55751|238
1721403900000|2024-07-19 15:45:00|55836|55756|55833.5|55753.5|55856.5|55776.5|55823.5|55743.5|265
1721404200000|2024-07-19 15:50:00|55831|55751|55808.5|55728.5|55841|55761|55801|55721|214
1721404500000|2024-07-19 15:55:00|55809.5|55729.5|55821|55741|55831|55751|55791|55711|195
1721404800000|2024-07-19 16:00:00|55821.5|55741.5|55886|55806|55886.5|55806.5|55796|55716|231
1721405100000|2024-07-19 16:05:00|55888.5|55808.5|55906|55826|55932.5|55852.5|55876.5|55796.5|259
1721405400000|2024-07-19 16:10:00|55906.5|55826.5|55907.5|55827.5|55923.5|55843.5|55891|55811|244
1721405700000|2024-07-19 16:15:00|55906.5|55826.5|55987.5|55907.5|55988.5|55908.5|55896.5|55816.5|178
1721406000000|2024-07-19 16:20:00|55986|55906|55956|55876|56019.5|55939.5|55951|55871|273
1721406300000|2024-07-19 16:25:00|55956.5|55876.5|56007.5|55927.5|56015.5|55935.5|55956|55876|283
1721406600000|2024-07-19 16:30:00|56007|55927|55956|55876|56012.5|55932.5|55952.5|55872.5|278
1721406900000|2024-07-19 16:35:00|55961|55881|56003.5|55923.5|56017|55937|55949|55869|275
1721407200000|2024-07-19 16:40:00|56002|55922|56013.5|55933.5|56017|55937|55986.5|55906.5|174
1721407500000|2024-07-19 16:45:00|56011.5|55931.5|55996|55916|56012.5|55932.5|55972.5|55892.5|244
1721407800000|2024-07-19 16:50:00|55991.5|55911.5|56061|55981|56068.5|55988.5|55986|55906|215
1721408100000|2024-07-19 16:55:00|56060.5|55980.5|56025|55945|56076|55996|56025|55945|223
1721408400000|2024-07-19 17:00:00|56026|55946|56026|55946|56050.5|55970.5|56006|55926|169
1721408700000|2024-07-19 17:05:00|56024.5|55944.5|55985.5|55905.5|56032.5|55952.5|55980.5|55900.5|204
1721409000000|2024-07-19 17:10:00|55983.5|55903.5|55980.5|55900.5|55996|55916|55971|55891|152
1721409300000|2024-07-19 17:15:00|55981.5|55901.5|55981|55901|55986|55906|55944.5|55864.5|184
1721409600000|2024-07-19 17:20:00|55986|55906|56020.5|55940.5|56023|55948|55958.5|55878.5|205
1721409900000|2024-07-19 17:25:00|56021.5|55941.5|56011|55961|56035.5|55971|55986|55921.5|204
1721410200000|2024-07-19 17:30:00|56026.5|55946.5|56031|55981|56055.5|55991|56008|55941.5|151
1721410500000|2024-07-19 17:35:00|56042.5|55962.5|55941|55891|56045.5|55981|55936|55870.5|215
1721410800000|2024-07-19 17:40:00|55955.5|55875.5|56001|55951|56020.5|55956|55926|55862.5|204
1721411100000|2024-07-19 17:45:00|56016.5|55936.5|56026|55976|56053.5|55981|55991|55923.5|214
1721411400000|2024-07-19 17:50:00|56031|55981|56001|55951|56045.5|55981|55986|55923.5|142
1721411700000|2024-07-19 17:55:00|56022.5|55942.5|56011|55961|56044.5|55976|55991|55925.5|147
1721412000000|2024-07-19 18:00:00|56016|55966|56075.5|56025.5|56083.5|56029.5|56016|55951.5|162
1721412300000|2024-07-19 18:05:00|56076.5|56026.5|56066|56016|56112.5|56051|56060|55995.5|157
1721412600000|2024-07-19 18:10:00|56071|56021|56081|56031|56102.5|56041|56066|56001.5|200
1721412900000|2024-07-19 18:15:00|56096|56016|56096|56046|56115.5|56051|56061|55993.5|130
1721413200000|2024-07-19 18:20:00|56111.5|56031.5|56106|56056|56141.5|56077|56091|56029.5|180
1721413500000|2024-07-19 18:25:00|56101|56051|56096.5|56016.5|56115.5|56051|56076|56008.5|196
1721413800000|2024-07-19 18:30:00|56086|56036|56116|56066|56135.5|56071|56086|56020.5|157
1721414100000|2024-07-19 18:35:00|56118|56068|56166|56116|56189.5|56126|56116|56049.5|224
1721414400000|2024-07-19 18:40:00|56167|56117|56216|56166|56221.5|56166|56161|56096.5|166
1721414700000|2024-07-19 18:45:00|56231|56151|56236.5|56156.5|56252.5|56182|56196|56129.5|246
1721415000000|2024-07-19 18:50:00|56226|56176|56221.5|56141.5|56243.5|56181|56196|56130.5|177
1721415300000|2024-07-19 18:55:00|56206|56156|56216|56166|56246.5|56181|56206|56141.5|191
1721415600000|2024-07-19 19:00:00|56235.5|56155.5|56171|56121|56235.5|56166|56166|56101.5|179
1721415900000|2024-07-19 19:05:00|56174|56124|56171|56121|56201.5|56136|56166|56102.5|161
1721416200000|2024-07-19 19:10:00|56185.5|56105.5|56186.5|56106.5|56199.5|56135|56159|56098.5|181
1721416500000|2024-07-19 19:15:00|56171|56121|56190|56140|56215.5|56150|56170|56106.5|139
1721416800000|2024-07-19 19:20:00|56208.5|56128.5|56195|56145|56214.5|56150|56170|56106.5|151
1721417100000|2024-07-19 19:25:00|56215.5|56135.5|56230|56180|56245.5|56180|56195|56134.5|93
1721417400000|2024-07-19 19:30:00|56246.5|56166.5|56250|56200|56270.5|56205|56215|56154.5|144
1721417700000|2024-07-19 19:35:00|56265.5|56185.5|56265.5|56185.5|56285.5|56223|56250|56183.5|108
1721418000000|2024-07-19 19:40:00|56250|56200|56265|56215|56275.5|56215|56245|56180.5|88
1721418300000|2024-07-19 19:45:00|56268|56218|56285|56235|56300.5|56243|56240|56177.5|152
1721418600000|2024-07-19 19:50:00|56288|56238|56265|56215|56298.5|56238|56255|56190.5|144
1721418900000|2024-07-19 19:55:00|56284.5|56204.5|56270|56220|56316.5|56252|56265|56196.5|182
1721650200000|2024-07-22 12:10:00|56242.5|56162.5|56156.5|56106.5|56273|56193|56137|56057|330
1721650500000|2024-07-22 12:15:00|56155.5|56105.5|56082|56002|56201.5|56132.5|56078.5|55998.5|335
1721650800000|2024-07-22 12:20:00|56087|56007|56032.5|55982.5|56113.5|56057.5|56031.5|55981.5|308
1721651100000|2024-07-22 12:25:00|56028.5|55978.5|55962.5|55912.5|56071.5|55993.5|55957.5|55907.5|325
1721651400000|2024-07-22 12:30:00|55967.5|55917.5|55964.5|55914.5|56017|55961.5|55952.5|55894.5|260
1721651700000|2024-07-22 12:35:00|55966.5|55916.5|56014.5|55964.5|56034|55972.5|55960.5|55887|252
1721652000000|2024-07-22 12:40:00|56007.5|55957.5|56002.5|55952.5|56027.5|55977.5|55942|55879|332
1721652300000|2024-07-22 12:45:00|55997.5|55947.5|56067.5|56017.5|56082.5|56032.5|55966|55905|295
1721652600000|2024-07-22 12:50:00|56062.5|56012.5|55997.5|55947.5|56068.5|56012.5|55977|55912.5|256
1721652900000|2024-07-22 12:55:00|55992.5|55942.5|55938.5|55888.5|56022.5|55957.5|55917|55853|245
1721653200000|2024-07-22 13:00:00|55937.5|55887.5|55932.5|55882.5|55956.5|55906.5|55917.5|55863|211
1721653500000|2024-07-22 13:05:00|55934.5|55884.5|55881.5|55831.5|55992.5|55920.5|55861.5|55811.5|259
1721653800000|2024-07-22 13:10:00|55880.5|55830.5|55891.5|55841.5|55933.5|55853.5|55866.5|55816.5|222
1721654100000|2024-07-22 13:15:00|55886.5|55836.5|55836.5|55786.5|55902|55841.5|55826|55760|206
1721654400000|2024-07-22 13:20:00|55839.5|55789.5|55856.5|55806.5|55876.5|55826.5|55829.5|55779.5|241
1721654700000|2024-07-22 13:25:00|55854.5|55804.5|55857.5|55807.5|55866.5|55816.5|55821.5|55765.5|232
1721655000000|2024-07-22 13:30:00|55862.5|55812.5|55847.5|55797.5|55872.5|55822.5|55832.5|55782.5|214
1721655300000|2024-07-22 13:35:00|55844.5|55794.5|55862.5|55812.5|55882.5|55832.5|55842.5|55784.5|186
1721655600000|2024-07-22 13:40:00|55861.5|55811.5|55922.5|55872.5|55922.5|55872.5|55851.5|55801.5|177
1721655900000|2024-07-22 13:45:00|55919.5|55869.5|55892.5|55842.5|55919.5|55869.5|55862.5|55789.5|164
1721656200000|2024-07-22 13:50:00|55887.5|55837.5|55908|55828|55917.5|55867.5|55885.5|55827.5|202
1721656500000|2024-07-22 13:55:00|55912.5|55832.5|55821.5|55771.5|55915.5|55838.5|55805.5|55743|232
1721656800000|2024-07-22 14:00:00|55822.5|55772.5|55867.5|55817.5|55877.5|55827.5|55822.5|55772.5|188
1721657100000|2024-07-22 14:05:00|55868.5|55818.5|55889.5|55809.5|55900.5|55837.5|55855.5|55802.5|195
1721657400000|2024-07-22 14:10:00|55888.5|55808.5|55802.5|55752.5|55892.5|55822.5|55782.5|55732.5|169
1721657700000|2024-07-22 14:15:00|55799.5|55749.5|55812.5|55762.5|55842.5|55782.5|55789.5|55739.5|186
1721658000000|2024-07-22 14:20:00|55807.5|55757.5|55772.5|55722.5|55832.5|55769.5|55747.5|55697.5|173
1721658300000|2024-07-22 14:25:00|55771.5|55721.5|55777.5|55727.5|55787.5|55737.5|55757.5|55707.5|165
1721658600000|2024-07-22 14:30:00|55776.5|55726.5|55737.5|55687.5|55787.5|55737.5|55737.5|55687.5|131
1721658900000|2024-07-22 14:35:00|55742.5|55692.5|55727.5|55677.5|55762.5|55712.5|55727.5|55677.5|178
1721659200000|2024-07-22 14:40:00|55728.5|55678.5|55802|55722|55811|55738|55700.5|55650.5|184
1721659500000|2024-07-22 14:45:00|55801|55721|55801.5|55751.5|55827.5|55763.5|55753|55682.5|266
1721659800000|2024-07-22 14:50:00|55802.5|55752.5|55767.5|55717.5|55803.5|55752.5|55737.5|55687.5|247
1721660100000|2024-07-22 14:55:00|55772.5|55722.5|55747.5|55697.5|55772.5|55722.5|55732.5|55682.5|212
1721660400000|2024-07-22 15:00:00|55746.5|55696.5|55752.5|55702.5|55766.5|55702.5|55732.5|55680.5|143
1721660700000|2024-07-22 15:05:00|55747.5|55697.5|55771.5|55721.5|55792.5|55742.5|55727.5|55677.5|135
1721661000000|2024-07-22 15:10:00|55767.5|55717.5|55787.5|55737.5|55790.5|55740.5|55762.5|55712.5|131
1721661300000|2024-07-22 15:15:00|55780.5|55730.5|55747.5|55697.5|55791.5|55741.5|55747.5|55697.5|121
1721661600000|2024-07-22 15:20:00|55744.5|55694.5|55737.5|55687.5|55767.5|55697.5|55721.5|55671.5|105
1721661900000|2024-07-22 15:25:00|55732.5|55682.5|55792.5|55742.5|55830|55768|55722.5|55655.5|238
1721662200000|2024-07-22 15:30:00|55791.5|55741.5|55781.5|55731.5|55802.5|55752.5|55746.5|55696.5|276
1721662500000|2024-07-22 15:35:00|55782.5|55732.5|55763.5|55713.5|55787.5|55737.5|55760.5|55710.5|156
1721662800000|2024-07-22 15:40:00|55762.5|55712.5|55762.5|55712.5|55777.5|55727.5|55746.5|55696.5|184
1721663100000|2024-07-22 15:45:00|55764.5|55714.5|55782.5|55732.5|55784.5|55734.5|55752.5|55688.5|185
1721663400000|2024-07-22 15:50:00|55776.5|55726.5|55732.5|55682.5|55777.5|55727.5|55717.5|55667.5|157
1721663700000|2024-07-22 15:55:00|55733.5|55683.5|55712.5|55632.5|55747.5|55697.5|55678.5|55628.5|225
1721664000000|2024-07-22 16:00:00|55712|55632|55649.5|55599.5|55750|55684|55647.5|55597.5|223
1721664300000|2024-07-22 16:05:00|55652.5|55602.5|55638.5|55588.5|55657.5|55607.5|55617.5|55567.5|232
1721664600000|2024-07-22 16:10:00|55637.5|55587.5|55645.5|55595.5|55663|55602.5|55627.5|55572.5|162
1721664900000|2024-07-22 16:15:00|55643.5|55593.5|55627.5|55577.5|55657.5|55607.5|55622.5|55572.5|156
1721665200000|2024-07-22 16:20:00|55626.5|55576.5|55597.5|55547.5|55627.5|55577.5|55565.5|55515.5|143
1721665500000|2024-07-22 16:25:00|55598.5|55548.5|55647.5|55597.5|55662.5|55612.5|55597.5|55547.5|164
1721665800000|2024-07-22 16:30:00|55648.5|55598.5|55666.5|55616.5|55680.5|55630.5|55645.5|55595.5|151
1721666100000|2024-07-22 16:35:00|55667.5|55617.5|55657.5|55607.5|55694.5|55644.5|55647.5|55597.5|141
1721666400000|2024-07-22 16:40:00|55658.5|55608.5|55658.5|55608.5|55672.5|55622.5|55647.5|55597.5|99
1721666700000|2024-07-22 16:45:00|55657.5|55607.5|55687.5|55637.5|55687.5|55637.5|55647.5|55597.5|117
1721667000000|2024-07-22 16:50:00|55684.5|55634.5|55687.5|55637.5|55712.5|55662.5|55677.5|55627.5|119
1721667300000|2024-07-22 16:55:00|55682.5|55632.5|55682.5|55632.5|55692.5|55642.5|55672.5|55622.5|85
1721667600000|2024-07-22 17:00:00|55680.5|55630.5|55666.5|55616.5|55680.5|55630.5|55662.5|55612.5|88
1721667900000|2024-07-22 17:05:00|55662.5|55612.5|55672.5|55622.5|55707|55643|55656.5|55597|126
1721668200000|2024-07-22 17:10:00|55673.5|55623.5|55707.5|55657.5|55724.5|55674.5|55667.5|55617.5|102
1721668500000|2024-07-22 17:15:00|55704.5|55654.5|55702.5|55652.5|55718.5|55668.5|55701.5|55651.5|132
1721668800000|2024-07-22 17:20:00|55703.5|55653.5|55742.5|55692.5|55757.5|55707.5|55702.5|55652.5|100
1721669100000|2024-07-22 17:25:00|55741.5|55691.5|55712.5|55662.5|55742.5|55692.5|55692.5|55642.5|148
1721669400000|2024-07-22 17:30:00|55717.5|55667.5|55707.5|55657.5|55722.5|55672.5|55695.5|55645.5|131
1721669700000|2024-07-22 17:35:00|55708.5|55658.5|55722.5|55672.5|55745.5|55695.5|55702.5|55652.5|104
1721670000000|2024-07-22 17:40:00|55727.5|55677.5|55712.5|55662.5|55737.5|55687.5|55703.5|55653.5|121
1721670300000|2024-07-22 17:45:00|55711.5|55661.5|55722.5|55672.5|55733.5|55683.5|55702.5|55652.5|66
1721670600000|2024-07-22 17:50:00|55721.5|55671.5|55717.5|55667.5|55734.5|55684.5|55710.5|55660.5|103
1721670900000|2024-07-22 17:55:00|55722.5|55672.5|55747.5|55697.5|55757.5|55707.5|55717.5|55667.5|69
1721671200000|2024-07-22 18:00:00|55743.5|55693.5|55752.5|55702.5|55765.5|55715.5|55737.5|55687.5|75
1721671500000|2024-07-22 18:05:00|55757.5|55707.5|55757.5|55707.5|55762.5|55712.5|55737.5|55687.5|79
1721671800000|2024-07-22 18:10:00|55759.5|55709.5|55773.5|55723.5|55783.5|55733.5|55757.5|55707.5|102
1721672100000|2024-07-22 18:15:00|55772.5|55722.5|55803.5|55753.5|55803.5|55753.5|55762.5|55712.5|82
1721672400000|2024-07-22 18:20:00|55798.5|55748.5|55787.5|55737.5|55798.5|55748.5|55777.5|55718|93
1721672700000|2024-07-22 18:25:00|55788.5|55738.5|55838.5|55788.5|55838.5|55788.5|55783.5|55733.5|137
1721673000000|2024-07-22 18:30:00|55837.5|55787.5|55833.5|55783.5|55853.5|55803.5|55828.5|55778.5|95
1721673300000|2024-07-22 18:35:00|55832.5|55782.5|55843|55793|55948|55888|55828.5|55768|230
1721673600000|2024-07-22 18:40:00|55847.5|55797.5|55878.5|55828.5|55898.5|55848.5|55843.5|55793.5|198
1721673900000|2024-07-22 18:45:00|55877.5|55827.5|55843.5|55793.5|55877.5|55827.5|55831.5|55781.5|205
1721674200000|2024-07-22 18:50:00|55844.5|55794.5|55873.5|55823.5|55883.5|55833.5|55838.5|55788.5|106
1721674500000|2024-07-22 18:55:00|55872.5|55822.5|55908|55858|55948.5|55898.5|55870.5|55820.5|147
1721674800000|2024-07-22 19:00:00|55921|55841|55918.5|55868.5|55938.5|55873.5|55903|55840|140
1721675100000|2024-07-22 19:05:00|55923.5|55873.5|55918.5|55868.5|55944.5|55894.5|55908.5|55853|121
1721675400000|2024-07-22 19:10:00|55920.5|55870.5|55923.5|55873.5|55923.5|55873.5|55911.5|55861.5|115
1721675700000|2024-07-22 19:15:00|55918.5|55868.5|55948.5|55898.5|55953.5|55903.5|55907.5|55852.5|146
1721676000000|2024-07-22 19:20:00|55943.5|55893.5|55953.5|55903.5|55954.5|55904.5|55938.5|55888.5|97
1721676300000|2024-07-22 19:25:00|55952.5|55902.5|55948.5|55898.5|55964|55904.5|55943.5|55880.5|71
1721676600000|2024-07-22 19:30:00|55943.5|55893.5|55924|55874|55973.5|55893.5|55883.5|55803.5|161
1721676900000|2024-07-22 19:35:00|55936.5|55856.5|55934|55884|55942.5|55884|55899|55831.5|135
1721677200000|2024-07-22 19:40:00|55945.5|55865.5|55944.5|55864.5|55946.5|55884|55923|55859.5|49
1721677500000|2024-07-22 19:45:00|55945.5|55865.5|55904|55854|55947.5|55889|55904|55837.5|148
1721677800000|2024-07-22 19:50:00|55921.5|55841.5|55934|55884|55950.5|55891|55899|55834.5|138
1721678100000|2024-07-22 19:55:00|55946.5|55866.5|55904|55854|55967.5|55904|55904|55838.5|124
1721736600000|2024-07-23 12:10:00|55993.5|55943.5|55987.5|55937.5|56043.5|55972.5|55986.5|55936.5|147
1721736900000|2024-07-23 12:15:00|55988.5|55938.5|56003.5|55953.5|56068.5|55998|55968.5|55918.5|212
1721737200000|2024-07-23 12:20:00|55998.5|55948.5|56173.5|56093.5|56189|56109|55983.5|55928|248
1721737500000|2024-07-23 12:25:00|56159|56109|56168.5|56118.5|56232.5|56153.5|56130|56050|291
1721737800000|2024-07-23 12:30:00|56173.5|56123.5|56218.5|56168.5|56242.5|56180.5|56163.5|56113|258
1721738100000|2024-07-23 12:35:00|56223.5|56173.5|56258.5|56208.5|56286|56223.5|56220.5|56170.5|263
1721738400000|2024-07-23 12:40:00|56263.5|56213.5|56194.5|56144.5|56264.5|56214.5|56179.5|56121|228
1721738700000|2024-07-23 12:45:00|56199.5|56149.5|56189.5|56139.5|56244.5|56194.5|56179.5|56129.5|202
1721739000000|2024-07-23 12:50:00|56193.5|56143.5|56169.5|56119.5|56210|56143.5|56151.5|56099.5|227
1721739300000|2024-07-23 12:55:00|56168.5|56118.5|56097.5|56047.5|56174.5|56124.5|56078.5|56023|240
1721739600000|2024-07-23 13:00:00|56098.5|56048.5|56124.5|56074.5|56163.5|56089.5|56078.5|56023.5|259
1721739900000|2024-07-23 13:05:00|56122.5|56072.5|56169.5|56119.5|56174.5|56124.5|56083.5|56033.5|227
1721740200000|2024-07-23 13:10:00|56164.5|56114.5|56220.5|56170.5|56229.5|56179.5|56164.5|56114.5|260
1721740500000|2024-07-23 13:15:00|56224.5|56174.5|56101|56021|56224.5|56174.5|56085.5|56021|243
1721740800000|2024-07-23 13:20:00|56088|56038|56089.5|56039.5|56124|56049|56029.5|55973|348
1721741100000|2024-07-23 13:25:00|56088.5|56038.5|56068.5|56018.5|56103.5|56053.5|56058.5|56008.5|220
1721741400000|2024-07-23 13:30:00|56063.5|56013.5|56158|56078|56158|56078|56058.5|56008.5|243
1721741700000|2024-07-23 13:35:00|56159.5|56079.5|56125|56075|56177.5|56115.5|56100.5|56050.5|237
1721742000000|2024-07-23 13:40:00|56125.5|56075.5|56170.5|56120.5|56175.5|56125.5|56100.5|56050.5|199
1721742300000|2024-07-23 13:45:00|56168.5|56118.5|56125.5|56075.5|56173.5|56123.5|56119.5|56047.5|256
1721742600000|2024-07-23 13:50:00|56130.5|56080.5|56135.5|56085.5|56175.5|56125.5|56130.5|56080.5|191
1721742900000|2024-07-23 13:55:00|56136.5|56086.5|56135.5|56085.5|56218|56146|56130.5|56080.5|206
1721743200000|2024-07-23 14:00:00|56140.5|56090.5|56095.5|56045.5|56160.5|56095.5|56060.5|56010.5|285
1721743500000|2024-07-23 14:05:00|56097.5|56047.5|56090.5|56040.5|56133|56076.5|56084.5|56034.5|253
1721743800000|2024-07-23 14:10:00|56087.5|56037.5|56034.5|55984.5|56105|56040.5|56030|55955.5|221
1721744100000|2024-07-23 14:15:00|56025.5|55975.5|56000|55950|56040.5|55975.5|55985|55925.5|205
1721744400000|2024-07-23 14:20:00|56004.5|55954.5|55940|55890|56010|55960|55940|55875.5|222
1721744700000|2024-07-23 14:25:00|55942.5|55892.5|55935|55885|55943.5|55893.5|55910|55856.5|227
1721745000000|2024-07-23 14:30:00|55935.5|55885.5|55829.5|55779.5|55939.5|55889.5|55828.5|55778.5|207
1721745300000|2024-07-23 14:35:00|55830|55780|55884.5|55804.5|55885|55805.5|55809.5|55754.5|243
1721745600000|2024-07-23 14:40:00|55881.5|55801.5|55849.5|55769.5|55911.5|55861.5|55849.5|55769.5|273
1721745900000|2024-07-23 14:45:00|55846|55766|55805|55725|55865|55805|55801.5|55725|305
1721746200000|2024-07-23 14:50:00|55809|55729|55887.5|55837.5|55901.5|55845|55804.5|55729|240
1721746500000|2024-07-23 14:55:00|55890|55840|55855|55805|55915|55865|55849.5|55789.5|225
1721746800000|2024-07-23 15:00:00|55850|55800|55920|55870|55920|55870|55835|55785|267
1721747100000|2024-07-23 15:05:00|55925|55875|55936.5|55886.5|55975|55905.5|55917.5|55854.5|245
1721747400000|2024-07-23 15:10:00|55945|55895|55920|55870|55950|55900|55910|55860|168
1721747700000|2024-07-23 15:15:00|55915.5|55865.5|55935|55885|55942.5|55892.5|55910|55844.5|235
1721748000000|2024-07-23 15:20:00|55940|55890|55960|55910|55977.5|55927.5|55938.5|55888.5|225
1721748300000|2024-07-23 15:25:00|55961.5|55911.5|55960.5|55910.5|55975|55925|55950|55900|180
1721748600000|2024-07-23 15:30:00|55962.5|55912.5|55963.5|55913.5|55993.5|55930|55925|55875|203
1721748900000|2024-07-23 15:35:00|55960.5|55910.5|55967.5|55917.5|55975|55925|55920|55858|193
1721749200000|2024-07-23 15:40:00|55970|55920|55940|55890|55972.5|55922.5|55935|55865.5|175
1721749500000|2024-07-23 15:45:00|55944.5|55894.5|55928.5|55878.5|55991.5|55927.5|55915|55855|172
1721749800000|2024-07-23 15:50:00|55930|55880|55900|55850|55935|55885|55880|55817.5|198
1721750100000|2024-07-23 15:55:00|55905|55855|55890|55840|55937.5|55887.5|55885|55835|178
1721750400000|2024-07-23 16:00:00|55889.5|55839.5|55875|55825|55900|55850|55873.5|55823.5|176
1721750700000|2024-07-23 16:05:00|55873.5|55823.5|55959.5|55909.5|55961.5|55911.5|55873.5|55823.5|241
1721751000000|2024-07-23 16:10:00|55960|55910|55965|55885|55985|55931.5|55950|55885|173
1721751300000|2024-07-23 16:15:00|55955|55905|55967.5|55917.5|55985|55935|55949.5|55899.5|148
1721751600000|2024-07-23 16:20:00|55966.5|55916.5|56043|55963|56043|55975.5|55955|55905|166
1721751900000|2024-07-23 16:25:00|56045|55965|56060.5|56010.5|56071.5|56021.5|56010|55960|197
1721752200000|2024-07-23 16:30:00|56060|56010|56080|56030|56087.5|56037.5|56040|55990|212
1721752500000|2024-07-23 16:35:00|56080.5|56030.5|56050|56000|56097.5|56035.5|56038.5|55988.5|201
1721752800000|2024-07-23 16:40:00|56045|55995|56027.5|55977.5|56052.5|56002.5|55995|55930.5|229
1721753100000|2024-07-23 16:45:00|56025|55975|56010|55960|56066.5|56000.5|56005|55955|192
1721753400000|2024-07-23 16:50:00|56012.5|55962.5|56022.5|55972.5|56040.5|55990.5|56009.5|55959.5|146
1721753700000|2024-07-23 16:55:00|56021.5|55971.5|55990|55940|56045|55995|55988.5|55938.5|160
1721754000000|2024-07-23 17:00:00|55985|55935|55975|55925|55995|55941.5|55942.5|55862.5|262
1721754300000|2024-07-23 17:05:00|55976.5|55926.5|56002.5|55952.5|56010|55960|55960|55910|221
1721754600000|2024-07-23 17:10:00|56005|55955|56015|55965|56020.5|55970.5|56000|55950|135
1721754900000|2024-07-23 17:15:00|56010|55960|56025|55975|56030|55980|55993.5|55943.5|133
1721755200000|2024-07-23 17:20:00|56023.5|55973.5|56010|55960|56025.5|55975.5|55983.5|55933.5|172
1721755500000|2024-07-23 17:25:00|56009.5|55959.5|56096.5|56046.5|56126|56076|56009.5|55959.5|221
1721755800000|2024-07-23 17:30:00|56097.5|56047.5|56121|56071|56126|56076|56080|56030|156
1721756100000|2024-07-23 17:35:00|56116|56066|56080|56030|56121|56071|56045|55995|232
1721756400000|2024-07-23 17:40:00|56075|56025|56095|56045|56141|56091|56072.5|56022.5|165
1721756700000|2024-07-23 17:45:00|56094.5|56044.5|56146|56096|56151|56101|56075|56025|194
1721757000000|2024-07-23 17:50:00|56136|56086|56136|56086|56156|56106|56130.5|56065.5|144
1721757300000|2024-07-23 17:55:00|56136.5|56086.5|56166|56116|56171|56121|56128.5|56078.5|137
1721757600000|2024-07-23 18:00:00|56162.5|56112.5|56095|56045|56178.5|56128.5|56090|56040|158
1721757900000|2024-07-23 18:05:00|56100|56050|56101|56051|56142.5|56071|56080.5|56030.5|215
1721758200000|2024-07-23 18:10:00|56102.5|56052.5|56121|56071|56121.5|56071.5|56086|56036|137
1721758500000|2024-07-23 18:15:00|56126|56076|56146|56096|56156|56106|56126|56066|113
1721758800000|2024-07-23 18:20:00|56144.5|56094.5|56141|56091|56156|56106|56124.5|56074.5|101
1721759100000|2024-07-23 18:25:00|56139.5|56089.5|56131|56081|56166|56116|56125.5|56056|115
1721759400000|2024-07-23 18:30:00|56126|56076|56146|56096|56161|56111|56126|56076|161
1721759700000|2024-07-23 18:35:00|56151|56101|56141|56091|56156|56106|56126|56076|108
1721760000000|2024-07-23 18:40:00|56138.5|56088.5|56141|56091|56142.5|56092.5|56116|56066|91
1721760300000|2024-07-23 18:45:00|56138.5|56088.5|56146|56096|56146|56096|56111|56061|92
1721760600000|2024-07-23 18:50:00|56151|56101|56126|56076|56151|56101|56122.5|56072.5|86
1721760900000|2024-07-23 18:55:00|56121|56071|56131|56081|56136|56086|56113.5|56063.5|80
1721761200000|2024-07-23 19:00:00|56130.5|56080.5|56141|56091|56151|56101|56129.5|56079.5|80
1721761500000|2024-07-23 19:05:00|56132.5|56082.5|56145|56095|56145.5|56095.5|56130.5|56080.5|93
1721761800000|2024-07-23 19:10:00|56146|56096|56166|56116|56166|56116|56143.5|56093.5|79
1721762100000|2024-07-23 19:15:00|56162.5|56112.5|56141|56091|56166.5|56116.5|56136|56086|88
1721762400000|2024-07-23 19:20:00|56136|56086|56111|56061|56141|56091|56106|56056|97
1721762700000|2024-07-23 19:25:00|56110.5|56060.5|56116|56066|56120.5|56070.5|56100.5|56050.5|126
1721763000000|2024-07-23 19:30:00|56117.5|56067.5|56110|56060|56122.5|56072.5|56110|56060|46
1721763300000|2024-07-23 19:35:00|56111.5|56061.5|56110|56060|56115.5|56065.5|56110|56060|54
1721763600000|2024-07-23 19:40:00|56111.5|56061.5|56130|56080|56130.5|56080.5|56110|56060|116
1721763900000|2024-07-23 19:45:00|56129.5|56079.5|56105|56055|56130|56080|56105|56055|21
1721764200000|2024-07-23 19:50:00|56100|56050|56080|56030|56100|56050|56075|56025|93
1721764500000|2024-07-23 19:55:00|56079.5|56029.5|56070|56020|56085.5|56035.5|56060|55999.5|119
1721823000000|2024-07-24 12:10:00|56210.5|56160.5|56265.5|56215.5|56285.5|56235.5|56205.5|56155.5|194
1721823300000|2024-07-24 12:15:00|56255.5|56205.5|56426.5|56346.5|56451.5|56371.5|56255.5|56205.5|302
1721823600000|2024-07-24 12:20:00|56425.5|56345.5|56405.5|56355.5|56441.5|56391.5|56386.5|56321|256
1721823900000|2024-07-24 12:25:00|56406.5|56356.5|56482.5|56432.5|56520.5|56466.5|56405.5|56355.5|288
1721824200000|2024-07-24 12:30:00|56487.5|56437.5|56536.5|56486.5|56561|56495.5|56461.5|56411.5|275
1721824500000|2024-07-24 12:35:00|56539.5|56489.5|56531.5|56481.5|56556.5|56506.5|56516.5|56466.5|176
1721824800000|2024-07-24 12:40:00|56527.5|56477.5|56547|56497|56566.5|56501.5|56491.5|56441.5|261
1721825100000|2024-07-24 12:45:00|56552|56502|56546.5|56496.5|56586.5|56531.5|56541.5|56479|206
1721825400000|2024-07-24 12:50:00|56549.5|56499.5|56561.5|56511.5|56589.5|56533.5|56546.5|56496.5|203
1721825700000|2024-07-24 12:55:00|56566.5|56516.5|56476.5|56426.5|56566.5|56516.5|56455|56379.5|290
1721826000000|2024-07-24 13:00:00|56475.5|56425.5|56511.5|56461.5|56539.5|56489.5|56475.5|56414.5|253
1721826300000|2024-07-24 13:05:00|56516.5|56466.5|56477.5|56427.5|56556.5|56506.5|56467|56417|195
1721826600000|2024-07-24 13:10:00|56476.5|56426.5|56507.5|56457.5|56532.5|56482.5|56457.5|56407.5|231
1721826900000|2024-07-24 13:15:00|56504.5|56454.5|56547.5|56497.5|56567.5|56517.5|56492.5|56442.5|211
1721827200000|2024-07-24 13:20:00|56549.5|56499.5|56596.5|56546.5|56613|56563|56547.5|56497.5|277
1721827500000|2024-07-24 13:25:00|56597.5|56547.5|56650.5|56600.5|56667.5|56612.5|56595.5|56545.5|310
1721827800000|2024-07-24 13:30:00|56652.5|56602.5|56657.5|56607.5|56692.5|56627.5|56632.5|56582.5|311
1721828100000|2024-07-24 13:35:00|56653.5|56603.5|56598.5|56548.5|56661.5|56611.5|56569.5|56518.5|284
1721828400000|2024-07-24 13:40:00|56597.5|56547.5|56577.5|56497.5|56597.5|56547.5|56537.5|56487.5|256
1721828700000|2024-07-24 13:45:00|56579.5|56499.5|56555.5|56505.5|56606|56535.5|56518|56468|424
1721829000000|2024-07-24 13:50:00|56550.5|56500.5|56597.5|56547.5|56615.5|56565.5|56550.5|56500.5|316
1721829300000|2024-07-24 13:55:00|56598.5|56548.5|56589.5|56539.5|56601.5|56551.5|56563|56513|262
1721829600000|2024-07-24 14:00:00|56596.5|56546.5|56597.5|56547.5|56607.5|56557.5|56552.5|56502.5|342
1721829900000|2024-07-24 14:05:00|56595.5|56545.5|56583|56533|56622.5|56553.5|56578.5|56522.5|221
1721830200000|2024-07-24 14:10:00|56578|56528|56563|56513|56618|56568|56552.5|56502.5|268
1721830500000|2024-07-24 14:15:00|56558|56508|56489.5|56439.5|56596.5|56546.5|56467|56417|284
1721830800000|2024-07-24 14:20:00|56487|56437|56487|56437|56500|56447|56432.5|56382.5|310
1721831100000|2024-07-24 14:25:00|56487.5|56437.5|56434.5|56384.5|56512|56462|56408.5|56358.5|281
1721831400000|2024-07-24 14:30:00|56435.5|56385.5|56490.5|56440.5|56506.5|56456.5|56432|56377.5|335
1721831700000|2024-07-24 14:35:00|56492|56442|56402|56352|56492.5|56442.5|56402|56352|193
1721832000000|2024-07-24 14:40:00|56397|56347|56432|56382|56467.5|56417.5|56397|56347|222
1721832300000|2024-07-24 14:45:00|56433.5|56383.5|56382|56332|56452.5|56402.5|56382|56332|232
1721832600000|2024-07-24 14:50:00|56377|56327|56397|56347|56415.5|56365.5|56372|56322|255
1721832900000|2024-07-24 14:55:00|56407|56357|56367.5|56317.5|56417.5|56367.5|56352.5|56292.5|252
1721833200000|2024-07-24 15:00:00|56366.5|56316.5|56317.5|56267.5|56399.5|56349.5|56317.5|56267.5|200
1721833500000|2024-07-24 15:05:00|56319.5|56269.5|56281.5|56231.5|56329.5|56279.5|56277.5|56227.5|169
1721833800000|2024-07-24 15:10:00|56280.5|56230.5|56307.5|56257.5|56337.5|56272.5|56273.5|56223.5|165
1721834100000|2024-07-24 15:15:00|56309.5|56259.5|56288|56238|56322.5|56259.5|56241.5|56191.5|186
1721834400000|2024-07-24 15:20:00|56287|56237|56357.5|56307.5|56369.5|56307.5|56286.5|56236.5|201
1721834700000|2024-07-24 15:25:00|56355.5|56305.5|56402.5|56352.5|56477.5|56397.5|56340.5|56290.5|327
1721835000000|2024-07-24 15:30:00|56405.5|56355.5|56450|56370|56477.5|56401.5|56375|56325|262
1721835300000|2024-07-24 15:35:00|56452|56372|56457.5|56407.5|56482.5|56432.5|56427.5|56367.5|267
1721835600000|2024-07-24 15:40:00|56457|56407|56497.5|56447.5|56512.5|56457.5|56442.5|56392.5|259
1721835900000|2024-07-24 15:45:00|56499.5|56449.5|56492.5|56442.5|56552.5|56477.5|56492.5|56442.5|188
1721836200000|2024-07-24 15:50:00|56497.5|56447.5|56504.5|56454.5|56532.5|56459.5|56457|56402.5|174
1721836500000|2024-07-24 15:55:00|56502|56452|56557|56507|56557|56507|56497|56430.5|215
1721836800000|2024-07-24 16:00:00|56554.5|56504.5|56608|56558|56623|56568|56547|56497|252
1721837100000|2024-07-24 16:05:00|56613|56563|56593|56543|56628|56578|56592.5|56542.5|197
1721837400000|2024-07-24 16:10:00|56595.5|56545.5|56545.5|56495.5|56608|56558|56545.5|56495.5|159
1721837700000|2024-07-24 16:15:00|56548|56498|56508.5|56458.5|56548|56498|56492|56417|179
1721838000000|2024-07-24 16:20:00|56511.5|56461.5|56541.5|56491.5|56543|56493|56482|56432|188
1721838300000|2024-07-24 16:25:00|56537.5|56487.5|56512|56462|56542.5|56492.5|56495.5|56442.5|184
1721838600000|2024-07-24 16:30:00|56517|56467|56489.5|56439.5|56537.5|56487.5|56482|56432|187
1721838900000|2024-07-24 16:35:00|56490.5|56440.5|56507|56457|56509.5|56459.5|56472.5|56412|189
1721839200000|2024-07-24 16:40:00|56507.5|56457.5|56492.5|56412.5|56528.5|56478.5|56487.5|56407.5|127
1721839500000|2024-07-24 16:45:00|56490|56410|56422|56372|56492.5|56412.5|56417|56357.5|200
1721839800000|2024-07-24 16:50:00|56421.5|56371.5|56407|56357|56422.5|56372.5|56387|56337|180
1721840100000|2024-07-24 16:55:00|56409.5|56359.5|56467|56417|56489.5|56427|56406.5|56356.5|163
1721840400000|2024-07-24 17:00:00|56462|56412|56490.5|56440.5|56532|56462|56445.5|56395.5|300
1721840700000|2024-07-24 17:05:00|56487.5|56437.5|56472|56422|56504.5|56454.5|56456.5|56391.5|223
1721841000000|2024-07-24 17:10:00|56472.5|56422.5|56447|56397|56472.5|56422.5|56437|56387|122
1721841300000|2024-07-24 17:15:00|56437|56387|56417|56367|56437|56387|56407|56357|157
1721841600000|2024-07-24 17:20:00|56422|56372|56432|56382|56452|56386.5|56407|56357|99
1721841900000|2024-07-24 17:25:00|56437|56387|56495.5|56445.5|56512|56462|56422|56372|158
1721842200000|2024-07-24 17:30:00|56496.5|56446.5|56527|56477|56548|56498|56496.5|56446.5|193
1721842500000|2024-07-24 17:35:00|56528.5|56478.5|56497|56447|56548|56498|56488.5|56438.5|183
1721842800000|2024-07-24 17:40:00|56500.5|56450.5|56502.5|56422.5|56522|56457|56470.5|56412|168
1721843100000|2024-07-24 17:45:00|56503.5|56423.5|56490.5|56440.5|56507.5|56447|56477|56414.5|135
1721843400000|2024-07-24 17:50:00|56492|56442|56497|56447|56517|56467|56491.5|56441.5|138
1721843700000|2024-07-24 17:55:00|56492|56442|56563|56513|56570|56518|56487|56437|196
1721844000000|2024-07-24 18:00:00|56562.5|56512.5|56667.5|56587.5|56674.5|56594.5|56562.5|56512.5|257
1721844300000|2024-07-24 18:05:00|56672.5|56592.5|56647.5|56567.5|56687.5|56607.5|56637.5|56557.5|218
1721844600000|2024-07-24 18:10:00|56652.5|56572.5|56646.5|56566.5|56657.5|56577.5|56613.5|56533.5|206
1721844900000|2024-07-24 18:15:00|56647.5|56567.5|56687.5|56607.5|56717.5|56637.5|56646.5|56566.5|163
1721845200000|2024-07-24 18:20:00|56692.5|56612.5|56737.5|56657.5|56747.5|56667.5|56689.5|56609.5|169
1721845500000|2024-07-24 18:25:00|56734.5|56654.5|56766|56686|56777.5|56697.5|56707.5|56627.5|153
1721845800000|2024-07-24 18:30:00|56767|56687|56738.5|56658.5|56773|56693|56719.5|56639.5|137
1721846100000|2024-07-24 18:35:00|56747.5|56667.5|56758.5|56678.5|56771.5|56691.5|56747.5|56667.5|121
1721846400000|2024-07-24 18:40:00|56762.5|56682.5|56793.5|56713.5|56816|56736|56747.5|56667.5|140
1721846700000|2024-07-24 18:45:00|56798.5|56718.5|56798.5|56718.5|56799.5|56719.5|56778.5|56698.5|117
1721847000000|2024-07-24 18:50:00|56795.5|56715.5|56813.5|56733.5|56823.5|56743.5|56793.5|56713.5|126
1721847300000|2024-07-24 18:55:00|56808.5|56728.5|56798.5|56718.5|56821.5|56741.5|56773.5|56693.5|177
1721847600000|2024-07-24 19:00:00|56803.5|56723.5|56783.5|56703.5|56803.5|56723.5|56758.5|56678.5|134
1721847900000|2024-07-24 19:05:00|56786.5|56706.5|56753.5|56673.5|56788.5|56708.5|56753.5|56673.5|116
1721848200000|2024-07-24 19:10:00|56754.5|56674.5|56799.5|56719.5|56809.5|56729.5|56754.5|56674.5|135
1721848500000|2024-07-24 19:15:00|56798.5|56718.5|56784.5|56704.5|56799.5|56719.5|56774.5|56694.5|87
1721848800000|2024-07-24 19:20:00|56785.5|56705.5|56774.5|56694.5|56785.5|56705.5|56763.5|56683.5|85
1721849100000|2024-07-24 19:25:00|56769.5|56689.5|56764.5|56684.5|56771.5|56691.5|56732.5|56652.5|129
1721849400000|2024-07-24 19:30:00|56766.5|56686.5|56774.5|56694.5|56779.5|56699.5|56759.5|56679.5|70
1721849700000|2024-07-24 19:35:00|56773.5|56693.5|56764.5|56684.5|56786.5|56706.5|56759.5|56679.5|53
1721850000000|2024-07-24 19:40:00|56763.5|56683.5|56774.5|56694.5|56774.5|56694.5|56754.5|56674.5|49
1721850300000|2024-07-24 19:45:00|56779.5|56699.5|56779.5|56699.5|56794.5|56714.5|56774.5|56694.5|80
1721850600000|2024-07-24 19:50:00|56780.5|56700.5|56784.5|56704.5|56785.5|56705.5|56773.5|56693.5|54
1721850900000|2024-07-24 19:55:00|56786.5|56706.5|56774.5|56694.5|56789.5|56709.5|56771.5|56691.5|50
1721909400000|2024-07-25 12:10:00|57022.5|56972.5|57000.5|56950.5|57048|56977.5|56961.5|56900|289
1721909700000|2024-07-25 12:15:00|56998.5|56948.5|56892.5|56842.5|57018|56948.5|56892.5|56819|370
1721910000000|2024-07-25 12:20:00|56910|56830|56868|56788|56923|56843|56856|56776|283
1721910300000|2024-07-25 12:25:00|56867|56787|56861.5|56757.5|56903|56823|56830.5|56750|293
1721910600000|2024-07-25 12:30:00|56858.5|56754.5|56825|56745|56967|56884.5|56789.5|56709.5|613
1721910900000|2024-07-25 12:35:00|56833|56753|56758|56678|56876|56796|56743.5|56677.5|541
1721911200000|2024-07-25 12:40:00|56749|56669|56842.5|56762.5|56859|56779|56737|56657|467
1721911500000|2024-07-25 12:45:00|56843|56763|56761|56681|56850.5|56776.5|56743|56663|427
1721911800000|2024-07-25 12:50:00|56763|56683|56677|56597|56767.5|56692.5|56650|56570|408
1721912100000|2024-07-25 12:55:00|56679|56599|56640.5|56590.5|56690|56617.5|56587.5|56519.5|351
1721912400000|2024-07-25 13:00:00|56639.5|56589.5|56661.5|56581.5|56712.5|56642.5|56622.5|56563|386
1721912700000|2024-07-25 13:05:00|56666.5|56586.5|56646.5|56596.5|56702.5|56631.5|56611.5|56551.5|344
1721913000000|2024-07-25 13:10:00|56638.5|56588.5|56641.5|56591.5|56663.5|56606.5|56601.5|56537.5|353
1721913300000|2024-07-25 13:15:00|56640.5|56590.5|56586.5|56536.5|56649.5|56599.5|56564.5|56514.5|338
1721913600000|2024-07-25 13:20:00|56583.5|56533.5|56611.5|56561.5|56625.5|56566.5|56561.5|56511.5|286
1721913900000|2024-07-25 13:25:00|56610.5|56560.5|56601.5|56551.5|56658.5|56608.5|56596.5|56528.5|339
1721914200000|2024-07-25 13:30:00|56602.5|56552.5|56662.5|56612.5|56693|56620.5|56600.5|56550.5|417
1721914500000|2024-07-25 13:35:00|56660.5|56610.5|56734.5|56684.5|56755.5|56699.5|56652.5|56602.5|334
1721914800000|2024-07-25 13:40:00|56736.5|56686.5|56689.5|56639.5|56772.5|56707.5|56682.5|56632.5|238
1721915100000|2024-07-25 13:45:00|56692.5|56642.5|56626.5|56576.5|56692.5|56642.5|56606.5|56536.5|354
1721915400000|2024-07-25 13:50:00|56631.5|56581.5|56717.5|56667.5|56763|56683|56611.5|56548|364
1721915700000|2024-07-25 13:55:00|56720.5|56670.5|56742.5|56692.5|56752.5|56702.5|56695.5|56635.5|357
1721916000000|2024-07-25 14:00:00|56746.5|56696.5|56784.5|56734.5|56820|56747.5|56718.5|56655.5|406
1721916300000|2024-07-25 14:05:00|56787.5|56737.5|56858|56808|56873.5|56816.5|56757.5|56697.5|335
1721916600000|2024-07-25 14:10:00|56855.5|56805.5|56833|56783|56868|56818|56798|56718|356
1721916900000|2024-07-25 14:15:00|56838|56788|56750.5|56670.5|56868|56803|56736.5|56667.5|415
1721917200000|2024-07-25 14:20:00|56751.5|56671.5|56707.5|56657.5|56785.5|56721.5|56699.5|56619.5|353
1721917500000|2024-07-25 14:25:00|56708.5|56658.5|56715.5|56665.5|56772.5|56712.5|56697.5|56633.5|293
1721917800000|2024-07-25 14:30:00|56712.5|56662.5|56708|56658|56717.5|56667.5|56667.5|56592.5|345
1721918100000|2024-07-25 14:35:00|56707.5|56657.5|56760.5|56710.5|56799|56719|56702.5|56650|393
1721918400000|2024-07-25 14:40:00|56759.5|56709.5|56735.5|56685.5|56789.5|56739.5|56732.5|56652.5|359
1721918700000|2024-07-25 14:45:00|56732.5|56682.5|56673.5|56623.5|56758.5|56698.5|56668.5|56608.5|276
1721919000000|2024-07-25 14:50:00|56679.5|56629.5|56657.5|56607.5|56710.5|56658.5|56647.5|56585.5|286
1721919300000|2024-07-25 14:55:00|56662.5|56612.5|56662.5|56612.5|56692.5|56627.5|56637.5|56577.5|289
1721919600000|2024-07-25 15:00:00|56661.5|56611.5|56645.5|56595.5|56671.5|56621.5|56642.5|56592.5|192
1721919900000|2024-07-25 15:05:00|56642.5|56592.5|56648.5|56598.5|56690.5|56640.5|56634.5|56584.5|228
1721920200000|2024-07-25 15:10:00|56647.5|56597.5|56642.5|56592.5|56657.5|56607.5|56621.5|56571.5|214
1721920500000|2024-07-25 15:15:00|56643.5|56593.5|56587.5|56537.5|56652.5|56602.5|56557.5|56477.5|216
1721920800000|2024-07-25 15:20:00|56588.5|56538.5|56602.5|56552.5|56617.5|56567.5|56577.5|56527.5|178
1721921100000|2024-07-25 15:25:00|56606.5|56556.5|56612.5|56562.5|56637.5|56587.5|56592.5|56542.5|160
1721921400000|2024-07-25 15:30:00|56620.5|56570.5|56610.5|56560.5|56652.5|56602.5|56607.5|56557.5|171
1721921700000|2024-07-25 15:35:00|56612.5|56562.5|56572.5|56522.5|56628|56564.5|56567.5|56517.5|198
1721922000000|2024-07-25 15:40:00|56574.5|56524.5|56532.5|56482.5|56574.5|56524.5|56522.5|56472.5|165
1721922300000|2024-07-25 15:45:00|56527.5|56477.5|56557.5|56507.5|56557.5|56507.5|56512.5|56462.5|161
1721922600000|2024-07-25 15:50:00|56556.5|56506.5|56513.5|56463.5|56557.5|56507.5|56507.5|56457.5|182
1721922900000|2024-07-25 15:55:00|56517.5|56467.5|56492.5|56442.5|56533|56468.5|56492.5|56437.5|119
1721923200000|2024-07-25 16:00:00|56496.5|56446.5|56522.5|56472.5|56527.5|56477.5|56494.5|56444.5|173
1721923500000|2024-07-25 16:05:00|56523.5|56473.5|56557.5|56507.5|56582.5|56532.5|56522.5|56472.5|178
1721923800000|2024-07-25 16:10:00|56558.5|56508.5|56517.5|56467.5|56562.5|56512.5|56512.5|56462.5|224
1721924100000|2024-07-25 16:15:00|56518.5|56468.5|56426.5|56376.5|56523.5|56473.5|56426.5|56376.5|195
1721924400000|2024-07-25 16:20:00|56427.5|56377.5|56462.5|56412.5|56462.5|56412.5|56426.5|56376.5|169
1721924700000|2024-07-25 16:25:00|56459.5|56409.5|56472.5|56392.5|56472.5|56412.5|56432.5|56382.5|156
1721925000000|2024-07-25 16:30:00|56471|56391|56470.5|56420.5|56499.5|56449.5|56460.5|56387.5|193
1721925300000|2024-07-25 16:35:00|56465.5|56415.5|56515.5|56465.5|56520.5|56470.5|56465.5|56415.5|157
1721925600000|2024-07-25 16:40:00|56514.5|56464.5|56490.5|56440.5|56514.5|56464.5|56465.5|56415.5|154
1721925900000|2024-07-25 16:45:00|56491.5|56441.5|56435.5|56385.5|56491.5|56441.5|56425.5|56375.5|134
1721926200000|2024-07-25 16:50:00|56436.5|56386.5|56435.5|56385.5|56459.5|56409.5|56425.5|56375.5|122
1721926500000|2024-07-25 16:55:00|56440.5|56390.5|56495|56415|56500|56430.5|56440.5|56390.5|174
1721926800000|2024-07-25 17:00:00|56495.5|56415.5|56499.5|56449.5|56525|56455.5|56460.5|56397.5|255
1721927100000|2024-07-25 17:05:00|56500.5|56450.5|56543.5|56493.5|56551|56496.5|56500.5|56450.5|235
1721927400000|2024-07-25 17:10:00|56541.5|56491.5|56607|56557|56621.5|56567|56541.5|56478.5|232
1721927700000|2024-07-25 17:15:00|56602|56552|56637|56587|56686.5|56606.5|56601.5|56551.5|245
1721928000000|2024-07-25 17:20:00|56636.5|56586.5|56647|56597|56672|56622|56631.5|56581.5|183
1721928300000|2024-07-25 17:25:00|56645.5|56595.5|56622.5|56572.5|56672|56609.5|56622|56572|197
1721928600000|2024-07-25 17:30:00|56622|56572|56619.5|56569.5|56637|56587|56612|56549.5|191
1721928900000|2024-07-25 17:35:00|56620.5|56570.5|56626.5|56576.5|56647|56597|56616.5|56566.5|171
1721929200000|2024-07-25 17:40:00|56627|56577|56582|56532|56632|56582|56562|56495|274
1721929500000|2024-07-25 17:45:00|56580.5|56530.5|56612|56562|56615.5|56565.5|56577|56527|246
1721929800000|2024-07-25 17:50:00|56611.5|56561.5|56634.5|56584.5|56647|56597|56611.5|56561.5|219
1721930100000|2024-07-25 17:55:00|56632|56582|56587|56537|56633.5|56583.5|56587|56537|228
1721930400000|2024-07-25 18:00:00|56586.5|56536.5|56541|56491|56592.5|56542.5|56541|56491|186
1721930700000|2024-07-25 18:05:00|56545.5|56495.5|56654.5|56604.5|56688.5|56625.5|56545.5|56495.5|313
1721931000000|2024-07-25 18:10:00|56669.5|56589.5|56657|56607|56685.5|56617|56611|56541.5|276
1721931300000|2024-07-25 18:15:00|56652.5|56602.5|56642|56592|56678.5|56617|56617|56567|277
1721931600000|2024-07-25 18:20:00|56641.5|56591.5|56697|56647|56707|56657|56631.5|56571.5|260
1721931900000|2024-07-25 18:25:00|56696.5|56646.5|56736|56656|56746.5|56682|56667|56615.5|279
1721932200000|2024-07-25 18:30:00|56735|56655|56721.5|56671.5|56739|56677|56686.5|56636.5|267
1721932500000|2024-07-25 18:35:00|56723|56673|56730.5|56680.5|56757|56707|56721.5|56671.5|240
1721932800000|2024-07-25 18:40:00|56731.5|56681.5|56756.5|56706.5|56766.5|56716.5|56730.5|56680.5|133
1721933100000|2024-07-25 18:45:00|56761.5|56711.5|56756.5|56706.5|56776.5|56726.5|56741.5|56691.5|157
1721933400000|2024-07-25 18:50:00|56751.5|56701.5|56751.5|56701.5|56766.5|56716.5|56726.5|56676.5|155
1721933700000|2024-07-25 18:55:00|56756.5|56706.5|56736.5|56686.5|56756.5|56706.5|56696.5|56630|261
1721934000000|2024-07-25 19:00:00|56734.5|56684.5|56721.5|56671.5|56734.5|56684.5|56686.5|56636.5|118
1721934300000|2024-07-25 19:05:00|56720.5|56670.5|56737.5|56657.5|56737.5|56673.5|56696.5|56646.5|130
1721934600000|2024-07-25 19:10:00|56736.5|56656.5|56650.5|56600.5|56741.5|56671.5|56649.5|56599.5|183
1721934900000|2024-07-25 19:15:00|56645.5|56595.5|56658.5|56608.5|56670.5|56620.5|56625.5|56575.5|178
1721935200000|2024-07-25 19:20:00|56655.5|56605.5|56640.5|56590.5|56665.5|56615.5|56640.5|56590.5|166
1721935500000|2024-07-25 19:25:00|56643.5|56593.5|56633.5|56583.5|56643.5|56593.5|56618.5|56568.5|191
1721935800000|2024-07-25 19:30:00|56630.5|56580.5|56665.5|56615.5|56674.5|56624.5|56630.5|56580.5|111
1721936100000|2024-07-25 19:35:00|56670.5|56620.5|56670.5|56620.5|56695.5|56645.5|56660.5|56610.5|123
1721936400000|2024-07-25 19:40:00|56671.5|56621.5|56696.5|56646.5|56700.5|56650.5|56660.5|56610.5|83
1721936700000|2024-07-25 19:45:00|56695.5|56645.5|56715.5|56665.5|56720.5|56670.5|56690.5|56640.5|120
1721937000000|2024-07-25 19:50:00|56716.5|56666.5|56715.5|56665.5|56720.5|56670.5|56708.5|56658.5|113
1721937300000|2024-07-25 19:55:00|56717.5|56667.5|56725.5|56645.5|56736|56680.5|56709.5|56643.5|132
1721995800000|2024-07-26 12:10:00|56519.5|56469.5|56646.5|56596.5|56646.5|56596.5|56519.5|56469.5|222
1721996100000|2024-07-26 12:15:00|56670.5|56590.5|56621.5|56571.5|56670.5|56614.5|56585.5|56535.5|284
1721996400000|2024-07-26 12:20:00|56622|56572|56696|56616|56707|56637|56617|56555|315
1721996700000|2024-07-26 12:25:00|56696.5|56616.5|56704|56639|56762.5|56682.5|56690|56611.5|304
1721997000000|2024-07-26 12:30:00|56709|56644|56712.5|56662.5|56747|56679|56621|56550|554
1721997300000|2024-07-26 12:35:00|56712|56662|56652.5|56572.5|56747|56689.5|56631.5|56566.5|413
1721997600000|2024-07-26 12:40:00|56637|56587|56671.5|56621.5|56671.5|56621.5|56598.5|56548.5|320
1721997900000|2024-07-26 12:45:00|56676.5|56626.5|56686.5|56636.5|56716.5|56666.5|56661.5|56611.5|249
1721998200000|2024-07-26 12:50:00|56689.5|56639.5|56616.5|56536.5|56689.5|56639.5|56547|56479|363
1721998500000|2024-07-26 12:55:00|56591.5|56541.5|56500.5|56450.5|56591.5|56541.5|56500.5|56438|398
1721998800000|2024-07-26 13:00:00|56505.5|56455.5|56485.5|56435.5|56527.5|56477.5|56477.5|56412|316
1721999100000|2024-07-26 13:05:00|56487.5|56437.5|56495|56445|56605|56525|56466.5|56405.5|414
1721999400000|2024-07-26 13:10:00|56490|56440|56535.5|56485.5|56572|56511|56465.5|56395.5|361
1721999700000|2024-07-26 13:15:00|56530.5|56480.5|56541.5|56491.5|56581.5|56531.5|56496.5|56446.5|298
1722000000000|2024-07-26 13:20:00|56536.5|56486.5|56621.5|56571.5|56631.5|56581.5|56511.5|56460.5|258
1722000300000|2024-07-26 13:25:00|56620.5|56570.5|56653.5|56603.5|56681.5|56631.5|56611.5|56561.5|245
1722000600000|2024-07-26 13:30:00|56651.5|56601.5|56635.5|56585.5|56716.5|56647|56614.5|56541|372
1722000900000|2024-07-26 13:35:00|56634.5|56584.5|56665.5|56615.5|56698|56644.5|56631.5|56566.5|304
1722001200000|2024-07-26 13:40:00|56666.5|56616.5|56676.5|56626.5|56697.5|56647.5|56656.5|56606.5|246
1722001500000|2024-07-26 13:45:00|56675.5|56625.5|56727.5|56677.5|56736|56678.5|56661.5|56611.5|250
1722001800000|2024-07-26 13:50:00|56724.5|56674.5|56676.5|56626.5|56749|56692.5|56661.5|56611.5|221
1722002100000|2024-07-26 13:55:00|56677.5|56627.5|56636.5|56586.5|56697.5|56641.5|56609.5|56558.5|268
1722002400000|2024-07-26 14:00:00|56637.5|56587.5|56641.5|56591.5|56671.5|56621.5|56620.5|56562|314
1722002700000|2024-07-26 14:05:00|56646.5|56596.5|56581.5|56531.5|56661.5|56611.5|56574.5|56511.5|224
1722003000000|2024-07-26 14:10:00|56586.5|56536.5|56591.5|56541.5|56613.5|56546.5|56541|56480|215
1722003300000|2024-07-26 14:15:00|56587.5|56537.5|56606.5|56556.5|56611.5|56561.5|56543.5|56493.5|184
1722003600000|2024-07-26 14:20:00|56611.5|56561.5|56617|56567|56631|56567|56576.5|56526.5|230
1722003900000|2024-07-26 14:25:00|56616.5|56566.5|56662.5|56582.5|56684|56604|56616.5|56541.5|309
1722004200000|2024-07-26 14:30:00|56661.5|56581.5|56621.5|56571.5|56696.5|56616.5|56616.5|56555.5|276
1722004500000|2024-07-26 14:35:00|56619.5|56569.5|56710|56630|56787|56725|56608.5|56558.5|331
1722004800000|2024-07-26 14:40:00|56709|56629|56745.5|56665.5|56761.5|56711.5|56686.5|56625|318
1722005100000|2024-07-26 14:45:00|56731.5|56681.5|56776.5|56726.5|56803|56737.5|56721.5|56671.5|258
1722005400000|2024-07-26 14:50:00|56777.5|56727.5|56782.5|56732.5|56819.5|56769.5|56769.5|56719.5|216
1722005700000|2024-07-26 14:55:00|56783.5|56733.5|56802.5|56752.5|56822.5|56757.5|56724.5|56674.5|295
1722006000000|2024-07-26 15:00:00|56807.5|56757.5|56751.5|56701.5|56807.5|56757.5|56732.5|56682.5|243
1722006300000|2024-07-26 15:05:00|56752.5|56702.5|56762.5|56712.5|56782.5|56732.5|56727.5|56677.5|229
1722006600000|2024-07-26 15:10:00|56763.5|56713.5|56827.5|56777.5|56832.5|56782.5|56752.5|56690|171
1722006900000|2024-07-26 15:15:00|56823.5|56773.5|56802.5|56752.5|56837.5|56787.5|56792.5|56742.5|183
1722007200000|2024-07-26 15:20:00|56799.5|56749.5|56798.5|56748.5|56845.5|56782.5|56793.5|56742.5|182
1722007500000|2024-07-26 15:25:00|56795.5|56745.5|56837.5|56787.5|56848.5|56797.5|56777.5|56717.5|205
1722007800000|2024-07-26 15:30:00|56839.5|56789.5|56878.5|56828.5|56888.5|56838.5|56828.5|56778.5|210
1722008100000|2024-07-26 15:35:00|56883.5|56833.5|56872|56792|56893.5|56843.5|56852.5|56772.5|240
1722008400000|2024-07-26 15:40:00|56873|56793|56832.5|56752.5|56889.5|56809.5|56832.5|56752.5|257
1722008700000|2024-07-26 15:45:00|56827.5|56747.5|56787.5|56737.5|56840.5|56790.5|56782.5|56732.5|170
1722009000000|2024-07-26 15:50:00|56789.5|56739.5|56782.5|56732.5|56797.5|56742.5|56772.5|56707.5|170
1722009300000|2024-07-26 15:55:00|56785.5|56735.5|56812.5|56732.5|56816.5|56752.5|56762.5|56712.5|104
1722009600000|2024-07-26 16:00:00|56797.5|56747.5|56808|56758|56823|56758|56787.5|56726|163
1722009900000|2024-07-26 16:05:00|56811.5|56761.5|56813|56763|56834|56784|56791.5|56735.5|191
1722010200000|2024-07-26 16:10:00|56812|56762|56797.5|56747.5|56817|56767|56792.5|56742.5|128
1722010500000|2024-07-26 16:15:00|56798|56748|56818|56768|56841.5|56791.5|56795.5|56745.5|151
1722010800000|2024-07-26 16:20:00|56823|56773|56788|56738|56839.5|56789.5|56788|56738|100
1722011100000|2024-07-26 16:25:00|56788.5|56738.5|56773|56723|56789.5|56739.5|56768|56718|116
1722011400000|2024-07-26 16:30:00|56771.5|56721.5|56788|56738|56793|56743|56771.5|56721.5|127
1722011700000|2024-07-26 16:35:00|56786.5|56736.5|56841.5|56791.5|56844|56794|56786.5|56736.5|182
1722012000000|2024-07-26 16:40:00|56840.5|56790.5|56821.5|56771.5|56848.5|56798.5|56813|56763|173
1722012300000|2024-07-26 16:45:00|56823|56773|56818|56768|56838|56788|56813|56763|143
1722012600000|2024-07-26 16:50:00|56823|56773|56798|56748|56828|56778|56795|56745|102
1722012900000|2024-07-26 16:55:00|56797.5|56747.5|56777.5|56727.5|56823|56758.5|56777.5|56710|127
1722013200000|2024-07-26 17:00:00|56792|56712|56803|56723|56803|56743.5|56760.5|56696|118
1722013500000|2024-07-26 17:05:00|56788.5|56738.5|56783.5|56733.5|56815|56753.5|56773.5|56708|191
1722013800000|2024-07-26 17:10:00|56802|56722|56867|56787|56869|56803.5|56788.5|56722|174
1722014100000|2024-07-26 17:15:00|56853.5|56803.5|56901.5|56851.5|56928.5|56858.5|56853.5|56787|222
1722014400000|2024-07-26 17:20:00|56898.5|56848.5|56878.5|56828.5|56907|56851.5|56857.5|56791|173
1722014700000|2024-07-26 17:25:00|56890|56810|56853.5|56803.5|56893|56828.5|56842.5|56776|164
1722015000000|2024-07-26 17:30:00|56868|56788|56873.5|56823.5|56891|56823.5|56853.5|56788|154
1722015300000|2024-07-26 17:35:00|56884|56804|56923.5|56873.5|56966|56903.5|56873.5|56804|230
1722015600000|2024-07-26 17:40:00|56940|56860|56917|56837|56948|56883.5|56903.5|56837|235
1722015900000|2024-07-26 17:45:00|56903.5|56853.5|56893.5|56843.5|56920|56853.5|56863.5|56799|252
1722016200000|2024-07-26 17:50:00|56908|56828|56893.5|56843.5|56929|56863.5|56883.5|56820|204
1722016500000|2024-07-26 17:55:00|56909|56829|56932|56852|56949|56883.5|56898.5|56829|142
1722016800000|2024-07-26 18:00:00|56933|56853|56903.5|56853.5|56933|56868.5|56893.5|56830|164
1722017100000|2024-07-26 18:05:00|56920|56840|56922|56842|56933|56868.5|56898.5|56834|122
1722017400000|2024-07-26 18:10:00|56908.5|56858.5|56893.5|56843.5|56924|56858.5|56863.5|56803|207
1722017700000|2024-07-26 18:15:00|56908|56828|56838.5|56788.5|56908|56839.5|56818.5|56755|176
1722018000000|2024-07-26 18:20:00|56854|56774|56828.5|56778.5|56867|56798.5|56823.5|56759|163
1722018300000|2024-07-26 18:25:00|56847|56767|56828.5|56778.5|56849|56783.5|56823.5|56758|154
1722018600000|2024-07-26 18:30:00|56843|56763|56853.5|56803.5|56881|56818.5|56828.5|56763|150
1722018900000|2024-07-26 18:35:00|56868|56788|56843.5|56793.5|56879|56813.5|56836.5|56775|74
1722019200000|2024-07-26 18:40:00|56844.5|56794.5|56877|56797|56884|56818.5|56844.5|56780|162
1722019500000|2024-07-26 18:45:00|56863.5|56813.5|56893.5|56843.5|56910|56848.5|56863.5|56797|118
1722019800000|2024-07-26 18:50:00|56895.5|56845.5|56925|56845|56929|56863.5|56893.5|56829|77
1722020100000|2024-07-26 18:55:00|56908.5|56858.5|56903.5|56853.5|56929|56863.5|56898.5|56829|143
1722020400000|2024-07-26 19:00:00|56917|56837|56911|56831|56924|56858.5|56891.5|56827|120
1722020700000|2024-07-26 19:05:00|56898.5|56848.5|56893|56813|56917|56853.5|56873.5|56810|102
1722021000000|2024-07-26 19:10:00|56878.5|56828.5|56867.5|56817.5|56894|56828.5|56853.5|56790|120
1722021300000|2024-07-26 19:15:00|56883|56803|56872.5|56822.5|56899|56832.5|56867.5|56803|70
1722021600000|2024-07-26 19:20:00|56891|56811|56861|56781|56891|56827.5|56851.5|56780|108
1722021900000|2024-07-26 19:25:00|56862|56782|56847.5|56797.5|56867|56802.5|56827.5|56765|107
1722022200000|2024-07-26 19:30:00|56848.5|56798.5|56838|56788|56880|56812.5|56833|56768.5|95
1722022500000|2024-07-26 19:35:00|56844.5|56764.5|56833|56783|56852.5|56788|56828|56763.5|84
1722022800000|2024-07-26 19:40:00|56847.5|56767.5|56843|56793|56862.5|56798|56823|56755.5|54
1722023100000|2024-07-26 19:45:00|56844|56794|56842|56792|56854.5|56798|56827|56762.5|70
1722023400000|2024-07-26 19:50:00|56855.5|56775.5|56852|56802|56871.5|56810|56832|56767.5|104
1722023700000|2024-07-26 19:55:00|56864.5|56784.5|56824.5|56744.5|56867.5|56802|56807|56744.5|137
1722255000000|2024-07-29 12:10:00|56750|56670|56725.5|56675.5|56806|56730.5|56724.5|56657|195
1722255300000|2024-07-29 12:15:00|56718.5|56668.5|56655.5|56605.5|56732.5|56670.5|56653.5|56594.5|207
1722255600000|2024-07-29 12:20:00|56657.5|56607.5|56623.5|56573.5|56680.5|56630.5|56610.5|56545.5|291
1722255900000|2024-07-29 12:25:00|56620.5|56570.5|56564.5|56514.5|56620.5|56570.5|56559.5|56499.5|234
1722256200000|2024-07-29 12:30:00|56563.5|56513.5|56585.5|56535.5|56589.5|56539.5|56549.5|56499.5|133
1722256500000|2024-07-29 12:35:00|56588.5|56538.5|56655.5|56605.5|56660.5|56610.5|56585.5|56520.5|216
1722256800000|2024-07-29 12:40:00|56650.5|56600.5|56676.5|56596.5|56688.5|56608.5|56615.5|56554.5|226
1722257100000|2024-07-29 12:45:00|56674.5|56594.5|56675.5|56625.5|56726.5|56657.5|56666.5|56591.5|236
1722257400000|2024-07-29 12:50:00|56672.5|56622.5|56665.5|56615.5|56730.5|56680.5|56662.5|56612.5|159
1722257700000|2024-07-29 12:55:00|56664.5|56614.5|56687.5|56637.5|56719.5|56669.5|56657.5|56598|204
1722258000000|2024-07-29 13:00:00|56685.5|56635.5|56670.5|56620.5|56713|56635.5|56618.5|56545|311
1722258300000|2024-07-29 13:05:00|56675.5|56625.5|56591.5|56541.5|56695.5|56645.5|56585.5|56535.5|227
1722258600000|2024-07-29 13:10:00|56590.5|56540.5|56651.5|56601.5|56661.5|56611.5|56585.5|56535.5|233
1722258900000|2024-07-29 13:15:00|56646.5|56596.5|56665.5|56615.5|56676.5|56626.5|56615.5|56565.5|227
1722259200000|2024-07-29 13:20:00|56666.5|56616.5|56661.5|56611.5|56713.5|56656.5|56656.5|56606.5|180
1722259500000|2024-07-29 13:25:00|56662.5|56612.5|56625.5|56575.5|56666.5|56616.5|56610.5|56560.5|214
1722259800000|2024-07-29 13:30:00|56621.5|56571.5|56645.5|56595.5|56686|56621.5|56565.5|56515.5|261
1722260100000|2024-07-29 13:35:00|56642.5|56592.5|56656.5|56606.5|56663.5|56613.5|56615.5|56565.5|255
1722260400000|2024-07-29 13:40:00|56655.5|56605.5|56628.5|56578.5|56676.5|56626.5|56615.5|56565.5|192
1722260700000|2024-07-29 13:45:00|56626.5|56576.5|56620.5|56570.5|56630.5|56580.5|56571.5|56521.5|171
1722261000000|2024-07-29 13:50:00|56625.5|56575.5|56706.5|56656.5|56751.5|56671.5|56616.5|56566.5|241
1722261300000|2024-07-29 13:55:00|56707.5|56657.5|56691|56641|56727.5|56676.5|56671.5|56616.5|234
1722261600000|2024-07-29 14:00:00|56687.5|56637.5|56666.5|56616.5|56696.5|56646.5|56661.5|56611.5|271
1722261900000|2024-07-29 14:05:00|56676.5|56626.5|56671.5|56621.5|56721.5|56666|56650.5|56598|246
1722262200000|2024-07-29 14:10:00|56670.5|56620.5|56680.5|56630.5|56716.5|56656.5|56656.5|56606.5|231
1722262500000|2024-07-29 14:15:00|56681.5|56631.5|56726.5|56676.5|56739.5|56689.5|56660.5|56610.5|201
1722262800000|2024-07-29 14:20:00|56728.5|56678.5|56751.5|56701.5|56756.5|56706.5|56711.5|56659|154
1722263100000|2024-07-29 14:25:00|56756.5|56706.5|56786.5|56736.5|56811.5|56756.5|56750.5|56700.5|173
1722263400000|2024-07-29 14:30:00|56791.5|56741.5|56811.5|56761.5|56826.5|56776.5|56776.5|56726.5|151
1722263700000|2024-07-29 14:35:00|56806.5|56756.5|56811.5|56761.5|56816.5|56766.5|56771|56721|175
1722264000000|2024-07-29 14:40:00|56816.5|56766.5|56836.5|56786.5|56836.5|56786.5|56796.5|56746.5|162
1722264300000|2024-07-29 14:45:00|56835.5|56785.5|56851.5|56801.5|56866.5|56816.5|56826.5|56776.5|156
1722264600000|2024-07-29 14:50:00|56846.5|56796.5|56831.5|56781.5|56879|56822.5|56831.5|56767|128
1722264900000|2024-07-29 14:55:00|56828.5|56778.5|56851.5|56801.5|56876.5|56812|56828.5|56778.5|134
1722265200000|2024-07-29 15:00:00|56850.5|56800.5|56831.5|56781.5|56856.5|56806.5|56816.5|56766.5|165
1722265500000|2024-07-29 15:05:00|56826.5|56776.5|56866.5|56816.5|56898.5|56836.5|56826.5|56776.5|128
1722265800000|2024-07-29 15:10:00|56871.5|56821.5|56920|56840|56921.5|56857|56851.5|56801.5|168
1722266100000|2024-07-29 15:15:00|56922|56842|56846.5|56796.5|56922|56851.5|56841.5|56791.5|159
1722266400000|2024-07-29 15:20:00|56841.5|56791.5|56806.5|56756.5|56846.5|56796.5|56796.5|56746.5|94
1722266700000|2024-07-29 15:25:00|56801.5|56751.5|56811.5|56761.5|56826.5|56776.5|56796.5|56746.5|102
1722267000000|2024-07-29 15:30:00|56816.5|56766.5|56821.5|56771.5|56836.5|56786.5|56811.5|56761.5|153
1722267300000|2024-07-29 15:35:00|56822.5|56772.5|56881.5|56831.5|56886.5|56836.5|56821.5|56771.5|123
1722267600000|2024-07-29 15:40:00|56885.5|56835.5|56861.5|56811.5|56906.5|56853.5|56859.5|56806.5|109
1722267900000|2024-07-29 15:45:00|56866.5|56816.5|56816.5|56766.5|56871.5|56821.5|56816.5|56766.5|147
1722268200000|2024-07-29 15:50:00|56819.5|56769.5|56821.5|56771.5|56843.5|56793.5|56811.5|56761.5|127
1722268500000|2024-07-29 15:55:00|56824.5|56774.5|56746.5|56696.5|56826.5|56776.5|56741.5|56691.5|108
1722268800000|2024-07-29 16:00:00|56742.5|56692.5|56696.5|56646.5|56756.5|56706.5|56695.5|56645.5|176
1722269100000|2024-07-29 16:05:00|56691.5|56641.5|56655.5|56605.5|56706|56651.5|56634.5|56581|218
1722269400000|2024-07-29 16:10:00|56652.5|56602.5|56642.5|56592.5|56665|56612.5|56632.5|56582|159
1722269700000|2024-07-29 16:15:00|56643.5|56593.5|56671.5|56621.5|56674.5|56624.5|56637.5|56587.5|139
1722270000000|2024-07-29 16:20:00|56666.5|56616.5|56656.5|56606.5|56671.5|56621.5|56646.5|56596.5|91
1722270300000|2024-07-29 16:25:00|56653.5|56603.5|56651.5|56601.5|56656.5|56606.5|56641.5|56591.5|106
1722270600000|2024-07-29 16:30:00|56647.5|56597.5|56616.5|56566.5|56647.5|56597.5|56611|56556.5|97
1722270900000|2024-07-29 16:35:00|56611.5|56561.5|56611.5|56561.5|56629.5|56579.5|56601.5|56551.5|122
1722271200000|2024-07-29 16:40:00|56606.5|56556.5|56625.5|56575.5|56633.5|56583.5|56606.5|56556.5|106
1722271500000|2024-07-29 16:45:00|56626.5|56576.5|56569.5|56519.5|56626.5|56576.5|56561.5|56511.5|132
1722271800000|2024-07-29 16:50:00|56568.5|56518.5|56601.5|56551.5|56612|56561.5|56556.5|56506.5|119
1722272100000|2024-07-29 16:55:00|56599.5|56549.5|56636.5|56586.5|56641.5|56591.5|56580.5|56530.5|188
1722272400000|2024-07-29 17:00:00|56637.5|56587.5|56636.5|56586.5|56664.5|56614.5|56631.5|56581.5|121
1722272700000|2024-07-29 17:05:00|56631.5|56581.5|56677.5|56627.5|56697.5|56647.5|56631.5|56581.5|91
1722273000000|2024-07-29 17:10:00|56672.5|56622.5|56660.5|56610.5|56674.5|56624.5|56651.5|56601.5|89
1722273300000|2024-07-29 17:15:00|56661.5|56611.5|56666.5|56616.5|56687.5|56637.5|56656.5|56606.5|153
1722273600000|2024-07-29 17:20:00|56667.5|56617.5|56682.5|56632.5|56697.5|56647.5|56666.5|56616.5|129
1722273900000|2024-07-29 17:25:00|56687.5|56637.5|56712.5|56662.5|56712.5|56662.5|56682.5|56632.5|95
1722274200000|2024-07-29 17:30:00|56707.5|56657.5|56687.5|56637.5|56717.5|56667.5|56682.5|56632.5|153
1722274500000|2024-07-29 17:35:00|56685.5|56635.5|56652.5|56602.5|56689.5|56639.5|56651.5|56601.5|143
1722274800000|2024-07-29 17:40:00|56651.5|56601.5|56591.5|56511.5|56651.5|56601.5|56577|56497|155
1722275100000|2024-07-29 17:45:00|56576.5|56526.5|56557.5|56507.5|56576.5|56526.5|56541.5|56491.5|165
1722275400000|2024-07-29 17:50:00|56558.5|56508.5|56531.5|56481.5|56563.5|56513.5|56511.5|56461.5|125
1722275700000|2024-07-29 17:55:00|56529.5|56479.5|56533.5|56483.5|56537.5|56487.5|56506.5|56456.5|171
1722276000000|2024-07-29 18:00:00|56532.5|56482.5|56517|56467|56552.5|56502.5|56510|56460|142
1722276300000|2024-07-29 18:05:00|56515|56465|56526|56476|56529|56479|56486|56430|176
1722276600000|2024-07-29 18:10:00|56527|56477|56552|56502|56552|56502|56524|56474|106
1722276900000|2024-07-29 18:15:00|56551|56501|56552|56502|56567|56517|56537|56487|129
1722277200000|2024-07-29 18:20:00|56548|56498|56542|56492|56562|56512|56532|56482|64
1722277500000|2024-07-29 18:25:00|56543|56493|56554|56504|56558|56508|56542|56492|96
1722277800000|2024-07-29 18:30:00|56557|56507|56567|56517|56572|56522|56547|56497|110
1722278100000|2024-07-29 18:35:00|56572|56522|56552|56502|56572.5|56522|56552|56492.5|79
1722278400000|2024-07-29 18:40:00|56556|56506|56547|56497|56557|56507|56537|56487|68
1722278700000|2024-07-29 18:45:00|56549|56499|56557|56507|56572|56522|56539|56489|74
1722279000000|2024-07-29 18:50:00|56556|56506|56552|56502|56577|56527|56552|56502|69
1722279300000|2024-07-29 18:55:00|56547|56497|56552|56502|56557|56507|56542|56492|48
1722279600000|2024-07-29 19:00:00|56547|56497|56532|56482|56552|56502|56502|56427|130
1722279900000|2024-07-29 19:05:00|56529|56479|56522|56472|56546.5|56482|56512|56451.5|81
1722280200000|2024-07-29 19:10:00|56521|56471|56502|56452|56522|56472|56497|56447|103
1722280500000|2024-07-29 19:15:00|56507|56457|56518|56468|56532.5|56480|56503|56452.5|91
1722280800000|2024-07-29 19:20:00|56519|56469|56508|56458|56532.5|56473|56507|56451.5|56
1722281100000|2024-07-29 19:25:00|56504|56454|56507.5|56457.5|56515.5|56460|56498|56432.5|33
1722281400000|2024-07-29 19:30:00|56522.5|56442.5|56508|56458|56527.5|56463|56503|56437.5|39
1722281700000|2024-07-29 19:35:00|56509|56459|56518|56468|56518|56468|56508|56458|51
1722282000000|2024-07-29 19:40:00|56529.5|56449.5|56513|56463|56529.5|56468|56509|56442.5|33
1722282300000|2024-07-29 19:45:00|56508|56458|56508|56458|56509|56459|56503|56453|46
1722282600000|2024-07-29 19:50:00|56519.5|56439.5|56483|56433|56519.5|56463|56477.5|56412.5|75
1722282900000|2024-07-29 19:55:00|56478|56428|56477.5|56427.5|56496.5|56433|56463|56402.5|76
1722341400000|2024-07-30 12:10:00|56431.5|56381.5|56488.5|56438.5|56493.5|56443.5|56431.5|56365.5|172
1722341700000|2024-07-30 12:15:00|56492.5|56442.5|56489.5|56439.5|56513.5|56463.5|56463.5|56396|160
1722342000000|2024-07-30 12:20:00|56499.5|56449.5|56526.5|56476.5|56551.5|56486.5|56461.5|56411.5|200
1722342300000|2024-07-30 12:25:00|56530.5|56480.5|56541.5|56491.5|56557.5|56506.5|56527.5|56477.5|125
1722342600000|2024-07-30 12:30:00|56542.5|56492.5|56581.5|56531.5|56591.5|56541.5|56542.5|56491.5|133
1722342900000|2024-07-30 12:35:00|56585.5|56535.5|56621.5|56571.5|56621.5|56571.5|56581.5|56526.5|90
1722343200000|2024-07-30 12:40:00|56620.5|56570.5|56651.5|56601.5|56662.5|56612.5|56620.5|56570.5|124
1722343500000|2024-07-30 12:45:00|56656.5|56606.5|56685.5|56635.5|56711.5|56661.5|56656.5|56606.5|95
1722343800000|2024-07-30 12:50:00|56686.5|56636.5|56726.5|56676.5|56766|56686|56671|56611.5|172
1722344100000|2024-07-30 12:55:00|56730.5|56680.5|56781|56731|56802|56736.5|56716.5|56661.5|158
1722344400000|2024-07-30 13:00:00|56786|56736|56816|56766|56852|56787|56781|56726|226
1722344700000|2024-07-30 13:05:00|56818|56768|56807|56757|56856|56797|56800|56737|232
1722345000000|2024-07-30 13:10:00|56810|56760|56706|56656|56842|56778|56687|56622|298
1722345300000|2024-07-30 13:15:00|56702|56652|56718|56668|56733.5|56671.5|56667|56592|246
1722345600000|2024-07-30 13:20:00|56719|56669|56712|56662|56759|56698|56704|56641.5|188
1722345900000|2024-07-30 13:25:00|56709|56659|56697|56647|56717|56663|56646|56596|199
1722346200000|2024-07-30 13:30:00|56694|56644|56687|56637|56718|56668|56656.5|56592|296
1722346500000|2024-07-30 13:35:00|56692|56642|56677|56627|56727.5|56677.5|56667|56611.5|245
1722346800000|2024-07-30 13:40:00|56679.5|56629.5|56762|56712|56799.5|56732.5|56672|56622|188
1722347100000|2024-07-30 13:45:00|56760.5|56710.5|56772.5|56722.5|56792|56727|56732.5|56672|203
1722347400000|2024-07-30 13:50:00|56777.5|56727.5|56797.5|56747.5|56813|56747.5|56752|56692|236
1722347700000|2024-07-30 13:55:00|56792.5|56742.5|56761|56711|56815|56765|56761|56696|239
1722348000000|2024-07-30 14:00:00|56762|56712|56787.5|56737.5|56838|56783.5|56762|56712|385
1722348300000|2024-07-30 14:05:00|56789|56739|56793.5|56743.5|56833|56763.5|56758|56688.5|289
1722348600000|2024-07-30 14:10:00|56792|56742|56754.5|56704.5|56818.5|56768.5|56734.5|56684.5|233
1722348900000|2024-07-30 14:15:00|56754|56704|56679.5|56629.5|56754.5|56704.5|56668.5|56604.5|287
1722349200000|2024-07-30 14:20:00|56674.5|56624.5|56699|56619|56699|56643.5|56634|56574|235
1722349500000|2024-07-30 14:25:00|56695.5|56615.5|56726|56676|56741|56691|56674.5|56609.5|246
1722349800000|2024-07-30 14:30:00|56727|56677|56614.5|56564.5|56760|56689.5|56610|56544|292
1722350100000|2024-07-30 14:35:00|56611|56561|56574.5|56524.5|56632|56582|56564.5|56514.5|240
1722350400000|2024-07-30 14:40:00|56569.5|56519.5|56569|56489|56624.5|56563|56551|56489|231
1722350700000|2024-07-30 14:45:00|56569.5|56489.5|56564.5|56514.5|56589.5|56514.5|56539.5|56474|204
1722351000000|2024-07-30 14:50:00|56559.5|56509.5|56609.5|56559.5|56664.5|56584.5|56554|56504|251
1722351300000|2024-07-30 14:55:00|56614.5|56564.5|56619.5|56569.5|56639|56576|56574.5|56524.5|230
1722351600000|2024-07-30 15:00:00|56614.5|56564.5|56621|56571|56641|56591|56594.5|56534|228
1722351900000|2024-07-30 15:05:00|56620|56570|56629.5|56579.5|56724|56654.5|56620|56570|358
1722352200000|2024-07-30 15:10:00|56624.5|56574.5|56594.5|56544.5|56655.5|56594.5|56594|56529|257
1722352500000|2024-07-30 15:15:00|56589.5|56539.5|56610|56560|56620|56570|56572|56504|233
1722352800000|2024-07-30 15:20:00|56609.5|56559.5|56669.5|56619.5|56689.5|56635|56609.5|56559.5|192
1722353100000|2024-07-30 15:25:00|56674.5|56624.5|56655|56605|56677|56627|56639.5|56589.5|168
1722353400000|2024-07-30 15:30:00|56654.5|56604.5|56704.5|56654.5|56704.5|56654.5|56652|56602|107
1722353700000|2024-07-30 15:35:00|56702|56652|56704.5|56654.5|56714.5|56664.5|56689|56639|227
1722354000000|2024-07-30 15:40:00|56709|56659|56714.5|56664.5|56724.5|56674.5|56679.5|56629.5|221
1722354300000|2024-07-30 15:45:00|56712|56662|56729.5|56679.5|56734.5|56679.5|56690|56636|212
1722354600000|2024-07-30 15:50:00|56734.5|56684.5|56733.5|56683.5|56743|56693|56714|56664|221
1722354900000|2024-07-30 15:55:00|56738.5|56688.5|56774.5|56724.5|56774.5|56724.5|56733|56683|116
1722355200000|2024-07-30 16:00:00|56769.5|56719.5|56726|56676|56774.5|56724.5|56724|56658.5|165
1722355500000|2024-07-30 16:05:00|56728.5|56678.5|56713.5|56663.5|56739|56689|56708.5|56658.5|164
1722355800000|2024-07-30 16:10:00|56723.5|56673.5|56733.5|56683.5|56733.5|56683.5|56718.5|56668.5|118
1722356100000|2024-07-30 16:15:00|56738.5|56688.5|56753.5|56703.5|56772|56714.5|56729|56679|126
1722356400000|2024-07-30 16:20:00|56753|56703|56746|56696|56756|56706|56736|56686|109
1722356700000|2024-07-30 16:25:00|56744|56694|56728.5|56678.5|56749|56699|56728.5|56678.5|113
1722357000000|2024-07-30 16:30:00|56723.5|56673.5|56713|56663|56728.5|56678.5|56706|56656|173
1722357300000|2024-07-30 16:35:00|56714.5|56664.5|56684|56634|56724.5|56674.5|56679|56629|140
1722357600000|2024-07-30 16:40:00|56689|56639|56714|56664|56714|56664|56679|56629|87
1722357900000|2024-07-30 16:45:00|56709|56659|56699|56649|56714|56664|56699|56649|142
1722358200000|2024-07-30 16:50:00|56694.5|56644.5|56698.5|56648.5|56704|56654|56668.5|56618.5|110
1722358500000|2024-07-30 16:55:00|56699|56649|56704|56654|56724|56664|56668.5|56605.5|210
1722358800000|2024-07-30 17:00:00|56703.5|56653.5|56695|56645|56721|56659|56658.5|56608.5|188
1722359100000|2024-07-30 17:05:00|56700|56650|56694|56644|56705|56655|56684|56634|152
1722359400000|2024-07-30 17:10:00|56689|56639|56634|56584|56694|56644|56634|56584|169
1722359700000|2024-07-30 17:15:00|56632.5|56582.5|56620.5|56570.5|56649|56599|56614|56564|224
1722360000000|2024-07-30 17:20:00|56619|56569|56554|56504|56624.5|56574.5|56549|56499|201
1722360300000|2024-07-30 17:25:00|56556.5|56506.5|56579|56529|56603|56549|56554|56504|209
1722360600000|2024-07-30 17:30:00|56574|56524|56544|56494|56601.5|56544|56544|56494|199
1722360900000|2024-07-30 17:35:00|56539|56489|56499|56449|56564|56514|56484|56430.5|192
1722361200000|2024-07-30 17:40:00|56497.5|56447.5|56494|56444|56514|56464|56489|56439|124
1722361500000|2024-07-30 17:45:00|56494.5|56444.5|56484|56434|56501.5|56451.5|56474|56424|208
1722361800000|2024-07-30 17:50:00|56486.5|56436.5|56491|56441|56496|56446|56464.5|56414.5|128
1722362100000|2024-07-30 17:55:00|56496|56446|56466|56416|56501|56451|56453.5|56403.5|180
1722362400000|2024-07-30 18:00:00|56471|56421|56476|56426|56501|56451|56465.5|56415.5|154
1722362700000|2024-07-30 18:05:00|56475.5|56425.5|56496|56446|56501|56451|56471|56421|98
1722363000000|2024-07-30 18:10:00|56491|56441|56455|56405|56491|56441|56450.5|56380.5|119
1722363300000|2024-07-30 18:15:00|56454.5|56404.5|56465|56415|56476|56426|56445.5|56381.5|76
1722363600000|2024-07-30 18:20:00|56471|56421|56471|56421|56475|56425|56460|56410|127
1722363900000|2024-07-30 18:25:00|56470.5|56420.5|56485|56435|56496|56446|56465|56415|105
1722364200000|2024-07-30 18:30:00|56485.5|56435.5|56485|56435|56491.5|56441.5|56480|56430|103
1722364500000|2024-07-30 18:35:00|56480|56430|56456|56406|56485|56435|56455|56405|85
1722364800000|2024-07-30 18:40:00|56451|56401|56491|56411|56493|56431|56451|56401|110
1722365100000|2024-07-30 18:45:00|56492|56412|56456|56406|56492|56431|56450.5|56400.5|132
1722365400000|2024-07-30 18:50:00|56452.5|56402.5|56441|56391|56467.5|56406|56440.5|56387.5|140
1722365700000|2024-07-30 18:55:00|56443.5|56393.5|56470|56420|56490.5|56431|56443.5|56393.5|107
1722366000000|2024-07-30 19:00:00|56475|56425|56491|56441|56491|56441|56475|56425|85
1722366300000|2024-07-30 19:05:00|56495.5|56445.5|56511|56461|56511|56461|56495.5|56445.5|74
1722366600000|2024-07-30 19:10:00|56510.5|56460.5|56474.5|56424.5|56511|56461|56471|56421|128
1722366900000|2024-07-30 19:15:00|56476|56426|56461|56411|56476|56426|56455.5|56405.5|105
1722367200000|2024-07-30 19:20:00|56461.5|56411.5|56456|56406|56467.5|56417.5|56455.5|56405.5|64
1722367500000|2024-07-30 19:25:00|56461|56411|56453|56403|56473.5|56411.5|56433|56368.5|118
1722367800000|2024-07-30 19:30:00|56468.5|56388.5|56454.5|56374.5|56472.5|56408|56438|56370.5|98
1722368100000|2024-07-30 19:35:00|56438|56388|56428|56378|56464.5|56404|56428|56361.5|87
1722368400000|2024-07-30 19:40:00|56443.5|56363.5|56443|56393|56465.5|56403|56428|56363.5|47
1722368700000|2024-07-30 19:45:00|56458.5|56378.5|56428|56378|56466.5|56403|56423|56358.5|127
1722369000000|2024-07-30 19:50:00|56430|56380|56413|56363|56442.5|56383|56408|56342.5|128
1722369300000|2024-07-30 19:55:00|56428.5|56348.5|56407|56357|56436.5|56373|56392|56332.5|144
1722427800000|2024-07-31 12:10:00|56496|56416|56555.5|56475.5|56566|56486|56443.5|56363.5|296
1722428100000|2024-07-31 12:15:00|56551|56471|56666.5|56616.5|56684.5|56616.5|56465|56385|393
1722428400000|2024-07-31 12:20:00|56670.5|56620.5|56806|56726|56806|56726|56656|56576|419
1722428700000|2024-07-31 12:25:00|56805|56725|56731.5|56681.5|56806|56730.5|56718.5|56646|377
1722429000000|2024-07-31 12:30:00|56735.5|56685.5|56853.5|56773.5|56858.5|56787.5|56665.5|56607|444
1722429300000|2024-07-31 12:35:00|56858.5|56778.5|56884|56804|56905|56825|56803.5|56749.5|369
1722429600000|2024-07-31 12:40:00|56887|56807|56808.5|56728.5|56893|56833.5|56806.5|56726.5|354
1722429900000|2024-07-31 12:45:00|56807.5|56727.5|56818.5|56768.5|56833.5|56774.5|56773.5|56693.5|340
1722430200000|2024-07-31 12:50:00|56817.5|56767.5|56863.5|56783.5|56865.5|56785.5|56773|56708.5|237
1722430500000|2024-07-31 12:55:00|56865.5|56785.5|56938|56888|56958|56888|56823|56773|358
1722430800000|2024-07-31 13:00:00|56941|56891|57013.5|56933.5|57052.5|56972.5|56928|56877|387
1722431100000|2024-07-31 13:05:00|57020.5|56940.5|56923.5|56843.5|57026|56970|56919|56839|409
1722431400000|2024-07-31 13:10:00|56927.5|56847.5|56839|56789|56936.5|56856.5|56830|56757.5|439
1722431700000|2024-07-31 13:15:00|56842|56792|56863|56813|56905.5|56825.5|56812.5|56759.5|394
1722432000000|2024-07-31 13:20:00|56858.5|56808.5|56927|56877|56977|56902|56857|56792.5|304
1722432300000|2024-07-31 13:25:00|56927.5|56877.5|56854.5|56804.5|56955|56897.5|56847|56780|372
1722432600000|2024-07-31 13:30:00|56857|56807|56757.5|56677.5|56878.5|56828.5|56738|56658|385
1722432900000|2024-07-31 13:35:00|56758|56678|56703.5|56653.5|56798|56723.5|56697|56637|378
1722433200000|2024-07-31 13:40:00|56706.5|56656.5|56670.5|56620.5|56752.5|56687.5|56657|56604|305
1722433500000|2024-07-31 13:45:00|56669.5|56619.5|56705.5|56655.5|56758|56702.5|56617|56547.5|391
1722433800000|2024-07-31 13:50:00|56706.5|56656.5|56642.5|56592.5|56736|56672.5|56642.5|56570|332
1722434100000|2024-07-31 13:55:00|56643|56593|56720|56640|56730|56662.5|56627.5|56552|378
1722434400000|2024-07-31 14:00:00|56702.5|56652.5|56654.5|56574.5|56726|56662.5|56616.5|56542|394
1722434700000|2024-07-31 14:05:00|56653.5|56573.5|56597.5|56547.5|56655.5|56587.5|56552.5|56484.5|338
1722435000000|2024-07-31 14:10:00|56596.5|56546.5|56627.5|56577.5|56632.5|56577.5|56564|56499.5|327
1722435300000|2024-07-31 14:15:00|56625|56575|56542.5|56492.5|56634|56584|56522.5|56453.5|345
1722435600000|2024-07-31 14:20:00|56538|56488|56562|56512|56601.5|56537.5|56504|56454|354
1722435900000|2024-07-31 14:25:00|56562.5|56512.5|56565.5|56485.5|56603.5|56540|56520|56453|294
1722436200000|2024-07-31 14:30:00|56564.5|56484.5|56658|56608|56677.5|56613|56560.5|56480.5|303
1722436500000|2024-07-31 14:35:00|56655.5|56605.5|56675|56625|56714.5|56645|56655.5|56592.5|279
1722436800000|2024-07-31 14:40:00|56678.5|56628.5|56710|56660|56740|56670|56678.5|56624.5|250
1722437100000|2024-07-31 14:45:00|56709.5|56659.5|56665|56615|56725|56675|56664.5|56603|277
1722437400000|2024-07-31 14:50:00|56670|56620|56720|56670|56795|56715|56669.5|56619.5|316
1722437700000|2024-07-31 14:55:00|56716.5|56666.5|56765|56685|56769.5|56689.5|56672.5|56604.5|348
1722438000000|2024-07-31 15:00:00|56760|56680|56765|56715|56785.5|56735|56731|56651|339
1722438300000|2024-07-31 15:05:00|56768.5|56718.5|56723.5|56673.5|56785|56730|56719.5|56644.5|292
1722438600000|2024-07-31 15:10:00|56724.5|56674.5|56715|56665|56736.5|56686.5|56674.5|56624.5|277
1722438900000|2024-07-31 15:15:00|56711.5|56661.5|56680|56630|56711.5|56661.5|56655|56605|190
1722439200000|2024-07-31 15:20:00|56675|56625|56675|56625|56695|56645|56664.5|56614.5|186
1722439500000|2024-07-31 15:25:00|56680|56630|56691.5|56641.5|56693.5|56643.5|56625|56575|176
1722439800000|2024-07-31 15:30:00|56690|56640|56694.5|56644.5|56695.5|56645.5|56670.5|56620.5|192
1722440100000|2024-07-31 15:35:00|56690.5|56640.5|56753.5|56673.5|56769.5|56700|56690.5|56640.5|159
1722440400000|2024-07-31 15:40:00|56754.5|56674.5|56779.5|56699.5|56784.5|56704.5|56739.5|56659.5|194
1722440700000|2024-07-31 15:45:00|56777.5|56697.5|56799.5|56719.5|56814.5|56734.5|56764.5|56684.5|205
1722441000000|2024-07-31 15:50:00|56794.5|56714.5|56819.5|56739.5|56838.5|56758.5|56792.5|56712.5|149
1722441300000|2024-07-31 15:55:00|56821.5|56741.5|56844.5|56764.5|56859.5|56779.5|56799.5|56719.5|184
1722441600000|2024-07-31 16:00:00|56843.5|56763.5|56795.5|56715.5|56852.5|56772.5|56780|56700|234
1722441900000|2024-07-31 16:05:00|56794.5|56714.5|56829.5|56749.5|56852|56772|56779.5|56699.5|230
1722442200000|2024-07-31 16:10:00|56827.5|56747.5|56779.5|56699.5|56834.5|56754.5|56779.5|56699.5|196
1722442500000|2024-07-31 16:15:00|56774.5|56694.5|56719.5|56639.5|56777.5|56697.5|56698.5|56618.5|261
1722442800000|2024-07-31 16:20:00|56720.5|56640.5|56689.5|56609.5|56726.5|56646.5|56689.5|56609.5|135
1722443100000|2024-07-31 16:25:00|56691.5|56611.5|56708.5|56628.5|56727.5|56647.5|56689.5|56609.5|181
1722443400000|2024-07-31 16:30:00|56712.5|56632.5|56689.5|56609.5|56734.5|56654.5|56688.5|56608.5|178
1722443700000|2024-07-31 16:35:00|56693.5|56613.5|56734.5|56654.5|56754.5|56674.5|56693.5|56613.5|216
1722444000000|2024-07-31 16:40:00|56739.5|56659.5|56727.5|56647.5|56744.5|56664.5|56719.5|56639.5|175
1722444300000|2024-07-31 16:45:00|56724.5|56644.5|56730.5|56650.5|56736.5|56656.5|56709.5|56629.5|113
1722444600000|2024-07-31 16:50:00|56730|56650|56684.5|56604.5|56731.5|56651.5|56679.5|56599.5|111
1722444900000|2024-07-31 16:55:00|56685.5|56605.5|56722.5|56642.5|56724.5|56644.5|56684.5|56604.5|140
1722445200000|2024-07-31 17:00:00|56723.5|56643.5|56709.5|56629.5|56744.5|56664.5|56697.5|56617.5|161
1722445500000|2024-07-31 17:05:00|56705.5|56625.5|56742.5|56662.5|56749.5|56669.5|56705.5|56625.5|202
1722445800000|2024-07-31 17:10:00|56744.5|56664.5|56804.5|56724.5|56810.5|56730.5|56739.5|56659.5|182
1722446100000|2024-07-31 17:15:00|56803.5|56723.5|56809.5|56729.5|56823.5|56743.5|56794.5|56714.5|118
1722446400000|2024-07-31 17:20:00|56808.5|56728.5|56809.5|56729.5|56809.5|56729.5|56777.5|56697.5|152
1722446700000|2024-07-31 17:25:00|56812.5|56732.5|56814.5|56734.5|56829.5|56749.5|56803.5|56723.5|166
1722447000000|2024-07-31 17:30:00|56815.5|56735.5|56819.5|56739.5|56849.5|56769.5|56799.5|56719.5|163
1722447300000|2024-07-31 17:35:00|56814.5|56734.5|56816.5|56736.5|56821.5|56741.5|56804.5|56724.5|160
1722447600000|2024-07-31 17:40:00|56814.5|56734.5|56796.5|56716.5|56819.5|56739.5|56789.5|56709.5|133
1722447900000|2024-07-31 17:45:00|56794.5|56714.5|56774.5|56694.5|56796.5|56716.5|56754.5|56674.5|126
1722448200000|2024-07-31 17:50:00|56772.5|56692.5|56735.5|56655.5|56783.5|56703.5|56724.5|56644.5|161
1722448500000|2024-07-31 17:55:00|56736.5|56656.5|56826|56722|56972.5|56868.5|56724.5|56644.5|223
1722448800000|2024-07-31 18:00:00|56825.5|56721.5|56785|56705|56894|56796.5|56757|56677|464
1722449100000|2024-07-31 18:05:00|56787|56707|56780|56700|56896|56816|56775|56695|416
1722449400000|2024-07-31 18:10:00|56777|56697|56815|56735|56870|56790|56770|56690|273
1722449700000|2024-07-31 18:15:00|56811|56731|56815|56735|56861|56781|56795|56715|246
1722450000000|2024-07-31 18:20:00|56816|56736|56804|56724|56830|56750|56790|56710|211
1722450300000|2024-07-31 18:25:00|56795|56715|56761|56681|56822.5|56742.5|56745|56665|247
1722450600000|2024-07-31 18:30:00|56763|56683|56745|56665|56775|56695|56695|56615|306
1722450900000|2024-07-31 18:35:00|56746|56666|56640|56560|56780|56700|56635|56555|376
1722451200000|2024-07-31 18:40:00|56642|56562|56609|56529|56645|56565|56560|56480|376
1722451500000|2024-07-31 18:45:00|56610|56530|56582|56502|56670|56590|56565|56499.5|341
1722451800000|2024-07-31 18:50:00|56584.5|56504.5|56595|56545|56610|56560|56545|56482|310
1722452100000|2024-07-31 18:55:00|56593.5|56543.5|56570|56520|56615|56565|56500|56420|376
1722452400000|2024-07-31 19:00:00|56572.5|56522.5|56552.5|56502.5|56590|56540|56545|56485|314
1722452700000|2024-07-31 19:05:00|56550|56500|56609.5|56559.5|56615.5|56560|56534.5|56484.5|311
1722453000000|2024-07-31 19:10:00|56626|56546|56625.5|56575.5|56749.5|56669.5|56615|56544.5|427
1722453300000|2024-07-31 19:15:00|56625|56575|56697.5|56647.5|56708|56650|56620|56569.5|374
1722453600000|2024-07-31 19:20:00|56700|56650|56739.5|56659.5|56757.5|56685|56689.5|56619|320
1722453900000|2024-07-31 19:25:00|56743.5|56663.5|56839.5|56759.5|56842|56778.5|56701.5|56639.5|431
1722454200000|2024-07-31 19:30:00|56843|56763|56810|56760|56859|56795|56787.5|56722|403
1722454500000|2024-07-31 19:35:00|56811.5|56761.5|56827.5|56777.5|56855|56805|56797.5|56747.5|357
1722454800000|2024-07-31 19:40:00|56826.5|56776.5|56769.5|56719.5|56830|56778.5|56759.5|56708.5|278
1722455100000|2024-07-31 19:45:00|56770|56720|56766.5|56716.5|56786.5|56736.5|56740.5|56684.5|269
1722455400000|2024-07-31 19:50:00|56765.5|56715.5|56805|56755|56823.5|56770|56759.5|56705|298
1722455700000|2024-07-31 19:55:00|56804.5|56754.5|56758.5|56708.5|56820|56770|56748.5|56698.5|279
1722514200000|2024-08-01 12:10:00|56887.5|56837.5|56942.5|56862.5|56942.5|56872.5|56852.5|56778|309
1722514500000|2024-08-01 12:15:00|56947.5|56867.5|56992.5|56912.5|57034|56954|56916|56836|434
1722514800000|2024-08-01 12:20:00|56988|56908|56928|56848|57023|56943|56923|56843|343
1722515100000|2024-08-01 12:25:00|56933|56853|56960|56862|56980|56900|56914|56834|247
1722515400000|2024-08-01 12:30:00|56927|56829|56938|56858|56961.5|56881.5|56884|56786|463
1722515700000|2024-08-01 12:35:00|56943|56863|56997.5|56947.5|57012.5|56962.5|56927.5|56853|350
1722516000000|2024-08-01 12:40:00|56996.5|56946.5|57100|57020|57105|57032.5|56995.5|56942.5|318
1722516300000|2024-08-01 12:45:00|57097.5|57017.5|57023|56943|57137.5|57057.5|56992.5|56917.5|401
1722516600000|2024-08-01 12:50:00|57019|56939|56962.5|56912.5|57023|56952.5|56942.5|56872.5|326
1722516900000|2024-08-01 12:55:00|56954.5|56904.5|56948|56868|56982.5|56932.5|56897.5|56836.5|351
1722517200000|2024-08-01 13:00:00|56952|56872|56902.5|56852.5|56958|56882.5|56880.5|56830.5|310
1722517500000|2024-08-01 13:05:00|56907.5|56857.5|56916|56836|56995|56944.5|56902.5|56829|325
1722517800000|2024-08-01 13:10:00|56907.5|56827.5|56857.5|56807.5|56913|56847.5|56837.5|56767|391
1722518100000|2024-08-01 13:15:00|56855.5|56805.5|56836.5|56786.5|56897.5|56834.5|56830.5|56777.5|319
1722518400000|2024-08-01 13:20:00|56837.5|56787.5|56807.5|56757.5|56842.5|56792.5|56796.5|56742.5|241
1722518700000|2024-08-01 13:25:00|56811.5|56761.5|56777.5|56697.5|56817.5|56767.5|56732.5|56682.5|230
1722519000000|2024-08-01 13:30:00|56775.5|56695.5|56692.5|56642.5|56784.5|56726.5|56692.5|56642.5|245
1722519300000|2024-08-01 13:35:00|56693.5|56643.5|56676|56596|56747|56667|56668|56588|307
1722519600000|2024-08-01 13:40:00|56677|56597|56688.5|56608.5|56712|56632|56668|56588|221
1722519900000|2024-08-01 13:45:00|56690.5|56610.5|56680.5|56630.5|56710.5|56632.5|56640.5|56573|270
1722520200000|2024-08-01 13:50:00|56683|56633|56746|56666|56753|56673|56678|56598|279
1722520500000|2024-08-01 13:55:00|56745|56665|56669|56581|56763|56683|56641.5|56561.5|308
1722520800000|2024-08-01 14:00:00|56665.5|56585.5|56621.5|56571.5|56665.5|56592.5|56569.5|56510.5|428
1722521100000|2024-08-01 14:05:00|56624.5|56574.5|56624.5|56574.5|56637.5|56587.5|56592.5|56512.5|354
1722521400000|2024-08-01 14:10:00|56622.5|56572.5|56602.5|56552.5|56647.5|56597.5|56562.5|56502|297
1722521700000|2024-08-01 14:15:00|56603.5|56553.5|56607.5|56557.5|56637.5|56575.5|56582.5|56532.5|283
1722522000000|2024-08-01 14:20:00|56609.5|56559.5|56644.5|56564.5|56652|56583.5|56592.5|56542.5|290
1722522300000|2024-08-01 14:25:00|56645.5|56565.5|56677.5|56627.5|56712.5|56637.5|56615.5|56557.5|291
1722522600000|2024-08-01 14:30:00|56676.5|56626.5|56738|56688|56748|56693|56672.5|56622.5|235
1722522900000|2024-08-01 14:35:00|56738.5|56688.5|56813|56763|56818|56768|56734.5|56684.5|307
1722523200000|2024-08-01 14:40:00|56814.5|56764.5|56838|56788|56862.5|56803|56813|56752.5|272
1722523500000|2024-08-01 14:45:00|56833|56783|56878|56828|56902|56833|56826|56752.5|265
1722523800000|2024-08-01 14:50:00|56880.5|56830.5|56898|56848|56947.5|56882.5|56879.5|56829.5|313
1722524100000|2024-08-01 14:55:00|56899|56849|56890|56810|56927.5|56873|56835.5|56768|296
1722524400000|2024-08-01 15:00:00|56892.5|56812.5|56859|56809|56910.5|56844|56842.5|56763.5|316
1722524700000|2024-08-01 15:05:00|56858.5|56808.5|56884|56834|56907.5|56857.5|56848.5|56798.5|289
1722525000000|2024-08-01 15:10:00|56884.5|56834.5|56954|56904|56973.5|56919|56884|56834|267
1722525300000|2024-08-01 15:15:00|56959|56909|56999|56949|57006|56956|56936.5|56886.5|266
1722525600000|2024-08-01 15:20:00|56997.5|56947.5|57029|56979|57063.5|56988.5|56993.5|56943.5|263
1722525900000|2024-08-01 15:25:00|57034|56984|57079|57029|57108.5|57044|57034|56984|234
1722526200000|2024-08-01 15:30:00|57069.5|57019.5|57059|57009|57084.5|57034.5|57038.5|56977|268
1722526500000|2024-08-01 15:35:00|57064|57014|57134|57084|57149.5|57084|57061.5|57011.5|230
1722526800000|2024-08-01 15:40:00|57131.5|57081.5|57134|57084|57158|57094|57121.5|57071.5|264
1722527100000|2024-08-01 15:45:00|57132.5|57082.5|57154|57104|57159|57109|57118.5|57059|250
1722527400000|2024-08-01 15:50:00|57151|57101|57159|57109|57170.5|57120.5|57117|57067|231
1722527700000|2024-08-01 15:55:00|57160.5|57110.5|57179|57129|57201.5|57139|57153.5|57103.5|222
1722528000000|2024-08-01 16:00:00|57176.5|57126.5|57219|57169|57259|57194|57174|57124|276
1722528300000|2024-08-01 16:05:00|57233.5|57153.5|57284|57234|57344.5|57264.5|57213|57149|355
1722528600000|2024-08-01 16:10:00|57296.5|57216.5|57274|57224|57331.5|57264|57269|57203.5|296
1722528900000|2024-08-01 16:15:00|57289.5|57209.5|57250.5|57170.5|57289.5|57228|57218|57143.5|339
1722529200000|2024-08-01 16:20:00|57251.5|57171.5|57279|57229|57298.5|57234|57239|57171.5|233
1722529500000|2024-08-01 16:25:00|57296.5|57216.5|57336.5|57256.5|57338.5|57274|57269|57204.5|236
1722529800000|2024-08-01 16:30:00|57334.5|57254.5|57391.5|57311.5|57426|57359|57319|57254.5|283
1722530100000|2024-08-01 16:35:00|57379|57329|57434|57384|57451.5|57389|57349|57288.5|253
1722530400000|2024-08-01 16:40:00|57438|57388|57488.5|57408.5|57530.5|57450.5|57424|57358.5|317
1722530700000|2024-08-01 16:45:00|57486.5|57406.5|57534|57484|57578.5|57498.5|57474|57403.5|330
1722531000000|2024-08-01 16:50:00|57546.5|57466.5|57505.5|57425.5|57579|57509|57469|57403.5|348
1722531300000|2024-08-01 16:55:00|57494|57444|57463.5|57383.5|57519.5|57454|57449|57383.5|290
1722531600000|2024-08-01 17:00:00|57449|57399|57449|57399|57503.5|57436|57428.5|57367|271
1722531900000|2024-08-01 17:05:00|57463.5|57383.5|57519|57469|57537.5|57474|57446|57381.5|271
1722532200000|2024-08-01 17:10:00|57533.5|57453.5|57544|57494|57567.5|57504|57504|57438.5|201
1722532500000|2024-08-01 17:15:00|57539|57489|57539|57489|57555.5|57489|57504|57439.5|262
1722532800000|2024-08-01 17:20:00|57549.5|57469.5|57529|57479|57553.5|57491|57499|57433.5|185
1722533100000|2024-08-01 17:25:00|57524|57474|57514|57464|57607|57544|57499|57425|274
1722533400000|2024-08-01 17:30:00|57528.5|57448.5|57524|57474|57541.5|57479|57494|57429.5|270
1722533700000|2024-08-01 17:35:00|57534.5|57454.5|57484|57434|57543.5|57479|57469|57408.5|212
1722534000000|2024-08-01 17:40:00|57479|57429|57469|57419|57498.5|57434|57464|57398.5|249
1722534300000|2024-08-01 17:45:00|57464|57414|57441.5|57361.5|57480.5|57419|57419|57351.5|212
1722534600000|2024-08-01 17:50:00|57429|57379|57394|57344|57448.5|57384|57394|57328.5|252
1722534900000|2024-08-01 17:55:00|57417.5|57337.5|57469|57419|57490.5|57429|57396|57333.5|247
1722535200000|2024-08-01 18:00:00|57467|57417|57489|57439|57543.5|57479|57464|57396.5|277
1722535500000|2024-08-01 18:05:00|57504.5|57424.5|57510.5|57430.5|57523.5|57459|57479|57412.5|214
1722535800000|2024-08-01 18:10:00|57494|57444|57519|57439|57569|57499|57489|57424.5|199
1722536100000|2024-08-01 18:15:00|57521|57441|57509|57459|57533.5|57470|57504|57438.5|201
1722536400000|2024-08-01 18:20:00|57523.5|57443.5|57514|57434|57523.5|57454|57469|57402.5|184
1722536700000|2024-08-01 18:25:00|57512.5|57432.5|57549|57499|57573.5|57509|57494|57428.5|260
1722537000000|2024-08-01 18:30:00|57566.5|57486.5|57599.5|57519.5|57638.5|57559|57549|57483.5|268
1722537300000|2024-08-01 18:35:00|57589|57539|57587|57507|57598.5|57539|57548.5|57478.5|234
1722537600000|2024-08-01 18:40:00|57588.5|57508.5|57593.5|57513.5|57593.5|57513.5|57562|57482|218
1722537900000|2024-08-01 18:45:00|57591.5|57511.5|57588.5|57508.5|57591.5|57511.5|57572|57492|170
1722538200000|2024-08-01 18:50:00|57589.5|57509.5|57628.5|57548.5|57646.5|57566.5|57589.5|57509.5|208
1722538500000|2024-08-01 18:55:00|57629.5|57549.5|57668.5|57588.5|57678.5|57598.5|57628.5|57548.5|252
1722538800000|2024-08-01 19:00:00|57669.5|57589.5|57638.5|57558.5|57673.5|57593.5|57633.5|57553.5|171
1722539100000|2024-08-01 19:05:00|57639.5|57559.5|57633.5|57553.5|57663.5|57583.5|57633.5|57553.5|80
1722539400000|2024-08-01 19:10:00|57632.5|57552.5|57608.5|57528.5|57643.5|57563.5|57607.5|57527.5|165
1722539700000|2024-08-01 19:15:00|57611.5|57531.5|57623.5|57543.5|57634.5|57554.5|57603.5|57523.5|143
1722540000000|2024-08-01 19:20:00|57621.5|57541.5|57628.5|57548.5|57648.5|57568.5|57616.5|57536.5|159
1722540300000|2024-08-01 19:25:00|57629.5|57549.5|57598.5|57518.5|57633.5|57553.5|57598.5|57518.5|129
1722540600000|2024-08-01 19:30:00|57599.5|57519.5|57588.5|57508.5|57620.5|57540.5|57588.5|57508.5|103
1722540900000|2024-08-01 19:35:00|57587.5|57507.5|57568.5|57488.5|57598.5|57518.5|57568.5|57488.5|104
1722541200000|2024-08-01 19:40:00|57573.5|57493.5|57608.5|57528.5|57610.5|57530.5|57568.5|57488.5|118
1722541500000|2024-08-01 19:45:00|57605.5|57525.5|57598.5|57518.5|57608.5|57528.5|57584.5|57504.5|134
1722541800000|2024-08-01 19:50:00|57597.5|57517.5|57608.5|57528.5|57613.5|57533.5|57563.5|57483.5|135
1722542100000|2024-08-01 19:55:00|57603.5|57523.5|57598.5|57518.5|57609.5|57529.5|57593.5|57513.5|117
1722600600000|2024-08-02 12:10:00|58035.5|57955.5|57866.5|57786.5|58045.5|57965.5|57836|57769|348
1722600900000|2024-08-02 12:15:00|57869.5|57789.5|57868.5|57818.5|57941.5|57861.5|57829.5|57777.5|485
1722601200000|2024-08-02 12:20:00|57867.5|57817.5|57852|57772|57942|57862|57831|57751|454
1722601500000|2024-08-02 12:25:00|57852.5|57772.5|57895|57800|58001|57897|57818.5|57738.5|326
1722601800000|2024-08-02 12:30:00|57907|57803|58166.5|58086.5|58166.5|58086.5|57801.5|57697.5|680
1722602100000|2024-08-02 12:35:00|58176.5|58096.5|58039|57959|58185|58105|58027.5|57947.5|544
1722602400000|2024-08-02 12:40:00|58037|57957|57876.5|57796.5|58039|57959|57876.5|57796.5|527
1722602700000|2024-08-02 12:45:00|57877.5|57797.5|57814.5|57734.5|57967.5|57887.5|57810.5|57730.5|500
1722603000000|2024-08-02 12:50:00|57816.5|57736.5|57717|57637|57877.5|57797.5|57693.5|57613.5|489
1722603300000|2024-08-02 12:55:00|57720|57640|57797|57717|57809|57729|57671.5|57591.5|482
1722603600000|2024-08-02 13:00:00|57802|57722|57713|57633|57839.5|57759.5|57703|57623|471
1722603900000|2024-08-02 13:05:00|57710|57630|57657|57577|57772|57692|57611.5|57531.5|462
1722604200000|2024-08-02 13:10:00|57652|57572|57549|57469|57709.5|57629.5|57512|57432|482
1722604500000|2024-08-02 13:15:00|57550|57470|57528.5|57448.5|57571.5|57491.5|57488|57408|444
1722604800000|2024-08-02 13:20:00|57531.5|57451.5|57320|57240|57584|57504|57316|57236|390
1722605100000|2024-08-02 13:25:00|57321|57241|57456.5|57376.5|57461.5|57381.5|57306|57226|464
1722605400000|2024-08-02 13:30:00|57460|57380|57687.5|57607.5|57700.5|57620.5|57436|57380|529
1722605700000|2024-08-02 13:35:00|57687|57607|57535.5|57455.5|57718.5|57647|57491.5|57411.5|580
1722606000000|2024-08-02 13:40:00|57536|57456|57552|57472|57597|57517|57446.5|57386.5|519
1722606300000|2024-08-02 13:45:00|57556|57476|57495|57415|57612|57537|57479|57399|464
1722606600000|2024-08-02 13:50:00|57503.5|57423.5|57530.5|57450.5|57547|57467|57436.5|57356.5|509
1722606900000|2024-08-02 13:55:00|57526|57446|57421|57337|57564.5|57484.5|57413|57324|374
1722607200000|2024-08-02 14:00:00|57427|57343|57405.5|57325.5|57481|57397|57337.5|57276.5|457
1722607500000|2024-08-02 14:05:00|57406|57326|57479.5|57399.5|57532|57452|57396|57323.5|526
1722607800000|2024-08-02 14:10:00|57482.5|57402.5|57545.5|57495.5|57579|57507|57473.5|57393.5|475
1722608100000|2024-08-02 14:15:00|57560|57480|57491|57441|57603|57523|57456.5|57376.5|501
1722608400000|2024-08-02 14:20:00|57481|57431|57396|57346|57516|57436|57375.5|57308|495
1722608700000|2024-08-02 14:25:00|57401|57351|57430.5|57350.5|57441.5|57366|57341|57276.5|428
1722609000000|2024-08-02 14:30:00|57416|57366|57456.5|57376.5|57496|57416|57381|57318.5|375
1722609300000|2024-08-02 14:35:00|57462.5|57382.5|57461.5|57381.5|57483|57403|57416|57336|446
1722609600000|2024-08-02 14:40:00|57462.5|57382.5|57504.5|57454.5|57523.5|57455.5|57441|57361|407
1722609900000|2024-08-02 14:45:00|57503.5|57453.5|57641.5|57561.5|57666.5|57586.5|57503.5|57451|415
1722610200000|2024-08-02 14:50:00|57639.5|57559.5|57654.5|57574.5|57671.5|57591.5|57591.5|57511.5|319
1722610500000|2024-08-02 14:55:00|57652.5|57572.5|57741.5|57661.5|57746.5|57666.5|57629.5|57549.5|354
1722610800000|2024-08-02 15:00:00|57737.5|57657.5|57661.5|57581.5|57740.5|57660.5|57629.5|57549.5|421
1722611100000|2024-08-02 15:05:00|57666.5|57586.5|57683.5|57603.5|57702.5|57622.5|57586.5|57506.5|344
1722611400000|2024-08-02 15:10:00|57686.5|57606.5|57704.5|57624.5|57727.5|57647.5|57684.5|57604.5|302
1722611700000|2024-08-02 15:15:00|57706.5|57626.5|57708.5|57628.5|57746.5|57666.5|57695.5|57615.5|250
1722612000000|2024-08-02 15:20:00|57711.5|57631.5|57666.5|57586.5|57768.5|57688.5|57652|57572|343
1722612300000|2024-08-02 15:25:00|57669.5|57589.5|57692.5|57612.5|57789.5|57709.5|57669.5|57589.5|387
1722612600000|2024-08-02 15:30:00|57691.5|57611.5|57746.5|57666.5|57787|57707|57690.5|57610.5|378
1722612900000|2024-08-02 15:35:00|57752.5|57672.5|57737.5|57657.5|57782.5|57702.5|57732.5|57652.5|354
1722613200000|2024-08-02 15:40:00|57746.5|57666.5|57661.5|57581.5|57756.5|57676.5|57661.5|57581.5|336
1722613500000|2024-08-02 15:45:00|57666.5|57586.5|57630|57550|57699.5|57619.5|57627|57547|356
1722613800000|2024-08-02 15:50:00|57629|57549|57626.5|57546.5|57654.5|57574.5|57581.5|57501.5|286
1722614100000|2024-08-02 15:55:00|57624.5|57544.5|57621.5|57541.5|57634.5|57554.5|57581.5|57501.5|289
1722614400000|2024-08-02 16:00:00|57616.5|57536.5|57616.5|57536.5|57656.5|57576.5|57576.5|57496.5|361
1722614700000|2024-08-02 16:05:00|57619.5|57539.5|57540.5|57460.5|57621.5|57541.5|57539.5|57459.5|337
1722615000000|2024-08-02 16:10:00|57539.5|57459.5|57626.5|57546.5|57630.5|57550.5|57519.5|57439.5|345
1722615300000|2024-08-02 16:15:00|57629.5|57549.5|57601.5|57521.5|57646.5|57566.5|57601.5|57521.5|315
1722615900000|2024-08-02 16:25:00|57569.5|57489.5|57556.5|57476.5|57572.5|57492.5|57547.5|57467.5|119
1722616200000|2024-08-02 16:30:00|57561.5|57481.5|57522.5|57442.5|57570.5|57490.5|57516|57436|232
1722616500000|2024-08-02 16:35:00|57526.5|57446.5|57491|57411|57548|57468|57486.5|57406.5|286
1722616800000|2024-08-02 16:40:00|57490|57410|57476.5|57396.5|57503.5|57423.5|57451.5|57371.5|252
1722617100000|2024-08-02 16:45:00|57477.5|57397.5|57442.5|57362.5|57526.5|57446.5|57426.5|57346.5|254
1722617400000|2024-08-02 16:50:00|57443.5|57363.5|57431.5|57351.5|57453.5|57373.5|57411.5|57331.5|268
1722617700000|2024-08-02 16:55:00|57431|57351|57386.5|57306.5|57448|57368|57386|57306|211
1722618000000|2024-08-02 17:00:00|57383.5|57303.5|57406.5|57326.5|57458.5|57378.5|57383.5|57303.5|255
1722618300000|2024-08-02 17:05:00|57402.5|57322.5|57361.5|57281.5|57406.5|57326.5|57346|57266|222
1722618600000|2024-08-02 17:10:00|57363.5|57283.5|57326|57246|57401.5|57321.5|57307.5|57227.5|233
1722618900000|2024-08-02 17:15:00|57330|57250|57251.5|57171.5|57351.5|57271.5|57246.5|57166.5|259
1722619200000|2024-08-02 17:20:00|57252.5|57172.5|57276.5|57196.5|57291.5|57211.5|57242.5|57162.5|255
1722619500000|2024-08-02 17:25:00|57281.5|57201.5|57349.5|57269.5|57376.5|57296.5|57280.5|57200.5|310
1722619800000|2024-08-02 17:30:00|57346.5|57266.5|57341.5|57261.5|57366.5|57286.5|57324|57244|212
1722620100000|2024-08-02 17:35:00|57338.5|57258.5|57397.5|57317.5|57433|57353|57336.5|57256.5|234
1722620400000|2024-08-02 17:40:00|57398.5|57318.5|57339.5|57259.5|57401.5|57321.5|57336.5|57256.5|275
1722620700000|2024-08-02 17:45:00|57341.5|57261.5|57371.5|57291.5|57396.5|57316.5|57326|57246|199
1722621000000|2024-08-02 17:50:00|57375.5|57295.5|57431.5|57351.5|57436.5|57356.5|57361.5|57281.5|189
1722621300000|2024-08-02 17:55:00|57426.5|57346.5|57421.5|57341.5|57459.5|57379.5|57416.5|57336.5|232
1722621600000|2024-08-02 18:00:00|57426.5|57346.5|57461.5|57381.5|57481.5|57401.5|57425.5|57345.5|256
1722621900000|2024-08-02 18:05:00|57462.5|57382.5|57459.5|57379.5|57467.5|57387.5|57438.5|57358.5|192
1722622200000|2024-08-02 18:10:00|57460.5|57380.5|57417.5|57337.5|57460.5|57380.5|57344.5|57264.5|276
1722622500000|2024-08-02 18:15:00|57418.5|57338.5|57426.5|57346.5|57436|57356|57381.5|57301.5|242
1722622800000|2024-08-02 18:20:00|57423.5|57343.5|57401.5|57321.5|57426.5|57346.5|57383.5|57303.5|231
1722623100000|2024-08-02 18:25:00|57400.5|57320.5|57336.5|57256.5|57434.5|57354.5|57320.5|57240.5|237
1722623400000|2024-08-02 18:30:00|57337.5|57257.5|57353.5|57273.5|57361.5|57281.5|57296.5|57216.5|196
1722623700000|2024-08-02 18:35:00|57356.5|57276.5|57481.5|57401.5|57486.5|57406.5|57356|57276|273
1722624000000|2024-08-02 18:40:00|57476.5|57396.5|57486.5|57406.5|57486.5|57406.5|57416.5|57336.5|235
1722624300000|2024-08-02 18:45:00|57481.5|57401.5|57463|57383|57486|57406|57436|57356|218
1722624600000|2024-08-02 18:50:00|57462|57382|57483.5|57403.5|57511.5|57431.5|57461.5|57381.5|224
1722624900000|2024-08-02 18:55:00|57484.5|57404.5|57526.5|57446.5|57533.5|57453.5|57484.5|57404.5|260
1722625200000|2024-08-02 19:00:00|57521.5|57441.5|57480.5|57400.5|57523.5|57443.5|57466.5|57386.5|222
1722625500000|2024-08-02 19:05:00|57481.5|57401.5|57446.5|57366.5|57499.5|57419.5|57423.5|57343.5|213
1722625800000|2024-08-02 19:10:00|57447.5|57367.5|57421.5|57341.5|57461.5|57381.5|57414.5|57334.5|194
1722626100000|2024-08-02 19:15:00|57425.5|57345.5|57406.5|57326.5|57436.5|57356.5|57396.5|57316.5|218
1722626400000|2024-08-02 19:20:00|57407.5|57327.5|57406.5|57326.5|57429.5|57349.5|57396.5|57316.5|173
1722626700000|2024-08-02 19:25:00|57403.5|57323.5|57361.5|57281.5|57406.5|57326.5|57349.5|57269.5|192
1722627000000|2024-08-02 19:30:00|57362.5|57282.5|57382.5|57302.5|57383.5|57303.5|57356.5|57276.5|152
1722627300000|2024-08-02 19:35:00|57381.5|57301.5|57421.5|57341.5|57443.5|57363.5|57376.5|57296.5|221
1722627600000|2024-08-02 19:40:00|57423.5|57343.5|57386.5|57306.5|57431.5|57351.5|57386.5|57306.5|221
1722627900000|2024-08-02 19:45:00|57381.5|57301.5|57370.5|57290.5|57383.5|57303.5|57341.5|57261.5|197
1722628200000|2024-08-02 19:50:00|57371.5|57291.5|57364.5|57284.5|57386.5|57306.5|57341.5|57261.5|204
1722628500000|2024-08-02 19:55:00|57361.5|57281.5|57351.5|57271.5|57366.5|57286.5|57341.5|57261.5|212
1722859800000|2024-08-05 12:10:00|58334|58254|58286|58182|58531.5|58451.5|58277|58173|465
1722860100000|2024-08-05 12:15:00|58284|58180|58211|58130|58305.5|58205|58002|57898|582
1722860400000|2024-08-05 12:20:00|58218|58137|58230.5|58150.5|58323.5|58236.5|58138|58036|530
1722860700000|2024-08-05 12:25:00|58231|58151|58381|58300|58420|58327.5|58191.5|58096.5|489
1722861000000|2024-08-05 12:30:00|58380.5|58300.5|58262.5|58182.5|58430.5|58340.5|58232.5|58149|539
1722861300000|2024-08-05 12:35:00|58267.5|58187.5|58297.5|58217.5|58349|58267.5|58174|58093|450
1722861600000|2024-08-05 12:40:00|58299|58219|58212.5|58132.5|58307.5|58219|58197.5|58117.5|97
1722861900000|2024-08-05 12:45:00|58237.5|58157.5|58163|58083|58273|58193|58152.5|58072.5|538
1722862200000|2024-08-05 12:50:00|58167|58087|58078|57998|58202.5|58122.5|58046|57966|536
1722862500000|2024-08-05 12:55:00|58077.5|57997.5|58017.5|57937.5|58107.5|58027.5|57982.5|57902.5|511
1722862800000|2024-08-05 13:00:00|58027.5|57947.5|57932.5|57852.5|58063|57983|57895.5|57815.5|497
1722863100000|2024-08-05 13:05:00|57929.5|57849.5|58001.5|57921.5|58005.5|57925.5|57860|57780|473
1722863400000|2024-08-05 13:10:00|58002.5|57922.5|57917.5|57837.5|58016.5|57936.5|57886|57806|514
1722863700000|2024-08-05 13:15:00|57917|57837|58003|57923|58069.5|57989.5|57907.5|57827.5|532
1722864000000|2024-08-05 13:20:00|58002|57922|58012.5|57932.5|58040.5|57965.5|57934.5|57860|566
1722864300000|2024-08-05 13:25:00|58013|57933|58024.5|57944.5|58120.5|58068|57993|57922|574
1722864600000|2024-08-05 13:30:00|58037.5|57957.5|57984|57904|58090.5|58010.5|57962|57882|561
1722864900000|2024-08-05 13:35:00|57980|57900|57982.5|57902.5|58043|57963|57932.5|57865|540
1722865200000|2024-08-05 13:40:00|57986.5|57906.5|58123.5|58043.5|58130.5|58050.5|57986.5|57906.5|509
1722865500000|2024-08-05 13:45:00|58133|58053|58120.5|58040.5|58138|58088|58047.5|57970.5|579
1722865800000|2024-08-05 13:50:00|58119.5|58039.5|58294.5|58214.5|58310.5|58230.5|58113|58033|542
1722866100000|2024-08-05 13:55:00|58292.5|58212.5|58269|58176|58300|58220|58213.5|58133.5|432
1722866400000|2024-08-05 14:00:00|58303|58199|57998.5|57918.5|58303|58200|57958|57878|598
1722866700000|2024-08-05 14:05:00|58001.5|57921.5|58066|57986|58098|58018|58001.5|57921.5|598
1722867000000|2024-08-05 14:10:00|58067.5|57987.5|58111.5|58061.5|58183|58103|58062.5|57982.5|593
1722867300000|2024-08-05 14:15:00|58112.5|58062.5|58158|58108|58242.5|58162.5|58112.5|58042.5|546
1722867600000|2024-08-05 14:20:00|58160.5|58110.5|58083|58003|58193|58118|58024|57944|573
1722867900000|2024-08-05 14:25:00|58084|58004|58124.5|58074.5|58135.5|58078|58047.5|57967.5|543
1722868200000|2024-08-05 14:30:00|58123|58073|57968.5|57888.5|58141.5|58073|57965.5|57885.5|536
1722868500000|2024-08-05 14:35:00|57967.5|57887.5|58003|57953|58018|57964.5|57939.5|57867.5|521
1722868800000|2024-08-05 14:40:00|58001.5|57951.5|57999|57919|58095|58017.5|57981|57901|531
1722869100000|2024-08-05 14:45:00|57998|57918|57984.5|57904.5|58028|57953|57956|57876|509
1722869400000|2024-08-05 14:50:00|57988|57908|58001.5|57951.5|58040|57975.5|57948.5|57895|515
1722869700000|2024-08-05 14:55:00|58003|57953|58016.5|57966.5|58037.5|57973|57997.5|57942.5|63
1722870000000|2024-08-05 15:00:00|57992.5|57912.5|57904.5|57854.5|57992.5|57912.5|57891.5|57815.5|492
1722870300000|2024-08-05 15:05:00|57903|57853|57954.5|57904.5|57989.5|57923|57878.5|57822.5|505
1722870600000|2024-08-05 15:10:00|57949.5|57899.5|57964|57884|57983|57920.5|57893|57836.5|480
1722870900000|2024-08-05 15:15:00|57960|57880|57978|57928|58016.5|57936.5|57938|57872.5|434
1722871200000|2024-08-05 15:20:00|57979.5|57929.5|57928.5|57848.5|57997.5|57940.5|57918|57848.5|464
1722871500000|2024-08-05 15:25:00|57925.5|57845.5|57908|57858|57929.5|57876.5|57858.5|57801|463
1722871800000|2024-08-05 15:30:00|57906.5|57856.5|57801.5|57721.5|57915.5|57865.5|57773|57694|475
1722872100000|2024-08-05 15:35:00|57803|57723|57713|57663|57817.5|57758|57698|57619|483
1722872400000|2024-08-05 15:40:00|57710.5|57660.5|57715.5|57665.5|57742.5|57689.5|57696.5|57627.5|435
1722872700000|2024-08-05 15:45:00|57713|57663|57681|57631|57745.5|57681|57681|57616.5|415
1722873000000|2024-08-05 15:50:00|57678|57628|57737|57657|57741|57666|57666|57606.5|405
1722873300000|2024-08-05 15:55:00|57741|57661|57741.5|57661.5|57763.5|57698.5|57721|57651.5|340
1722873600000|2024-08-05 16:00:00|57743.5|57663.5|57621|57541|57743.5|57663.5|57616.5|57541|415
1722873900000|2024-08-05 16:05:00|57621.5|57541.5|57648.5|57598.5|57661|57611|57619.5|57541|363
1722874200000|2024-08-05 16:10:00|57647.5|57597.5|57661|57611|57716.5|57651.5|57642.5|57592.5|339
1722874500000|2024-08-05 16:15:00|57659.5|57609.5|57666|57586|57701|57641|57651.5|57586|315
1722874800000|2024-08-05 16:20:00|57663.5|57583.5|57590|57510|57678.5|57613.5|57568.5|57504|347
1722875100000|2024-08-05 16:25:00|57589|57509|57596|57516|57606|57541.5|57526|57471|332
1722875400000|2024-08-05 16:30:00|57591|57511|57651|57601|57667|57601|57581|57506|336
1722875700000|2024-08-05 16:35:00|57659.5|57609.5|57719|57639|57739|57671.5|57655.5|57605.5|387
1722876000000|2024-08-05 16:40:00|57718|57638|57721|57671|57779|57718.5|57686|57621|380
1722876300000|2024-08-05 16:45:00|57722.5|57672.5|57681.5|57631.5|57740.5|57690.5|57676|57618|355
1722876600000|2024-08-05 16:50:00|57681|57631|57714.5|57664.5|57734|57664.5|57657.5|57607.5|395
1722876900000|2024-08-05 16:55:00|57716|57666|57710.5|57660.5|57741.5|57680.5|57691|57634|439
1722877200000|2024-08-05 17:00:00|57711|57661|57685.5|57605.5|57718.5|57668.5|57676|57605.5|342
1722877500000|2024-08-05 17:05:00|57681.5|57601.5|57641.5|57591.5|57720.5|57661|57629.5|57575|308
1722877800000|2024-08-05 17:10:00|57645.5|57595.5|57616|57536|57646|57596|57590.5|57519|391
1722878100000|2024-08-05 17:15:00|57606|57526|57526|57476|57606|57526|57516|57447.5|380
1722878400000|2024-08-05 17:20:00|57524.5|57474.5|57431.5|57381.5|57531.5|57478.5|57416|57336|291
1722878700000|2024-08-05 17:25:00|57414|57334|57476|57396|57483.5|57414.5|57391|57311|415
1722879000000|2024-08-05 17:30:00|57472.5|57392.5|57431|57381|57481|57421|57429.5|57364|370
1722879300000|2024-08-05 17:35:00|57436|57386|57385.5|57335.5|57476.5|57416|57379.5|57311|357
1722879600000|2024-08-05 17:40:00|57386|57336|57405|57325|57427|57363.5|57356|57306|290
1722879900000|2024-08-05 17:45:00|57404|57324|57396|57346|57406|57356|57366|57313|327
1722880200000|2024-08-05 17:50:00|57396.5|57346.5|57493.5|57413.5|57493.5|57413.5|57396|57335.5|323
1722880500000|2024-08-05 17:55:00|57492.5|57412.5|57499|57415|57513|57431.5|57461|57381|287
1722880800000|2024-08-05 18:00:00|57500|57416|57536|57486|57595.5|57529.5|57488|57404|403
1722881100000|2024-08-05 18:05:00|57541|57491|57497.5|57447.5|57541|57491|57497.5|57425.5|309
1722881400000|2024-08-05 18:10:00|57495.5|57445.5|57525.5|57475.5|57554.5|57490|57479.5|57410.5|315
1722881700000|2024-08-05 18:15:00|57526.5|57476.5|57488.5|57438.5|57559.5|57492.5|57480|57419.5|305
1722882000000|2024-08-05 18:20:00|57485.5|57435.5|57480|57430|57504.5|57451.5|57445.5|57365.5|337
1722882300000|2024-08-05 18:25:00|57475|57425|57410|57360|57485|57435|57410|57360|301
1722882600000|2024-08-05 18:30:00|57407.5|57357.5|57405|57355|57453|57383.5|57390|57330.5|293
1722882900000|2024-08-05 18:35:00|57400|57350|57419.5|57369.5|57428.5|57378.5|57387.5|57337.5|248
1722883200000|2024-08-05 18:40:00|57421.5|57371.5|57465|57415|57465|57415|57405|57350.5|276
1722883500000|2024-08-05 18:45:00|57470|57420|57508.5|57458.5|57527.5|57467.5|57464.5|57414.5|316
1722883800000|2024-08-05 18:50:00|57509.5|57459.5|57560.5|57510.5|57561.5|57511.5|57494.5|57444.5|273
1722884100000|2024-08-05 18:55:00|57563.5|57513.5|57625|57575|57645|57575|57559.5|57509.5|256
1722884400000|2024-08-05 19:00:00|57621.5|57571.5|57545|57495|57621.5|57571.5|57542.5|57476.5|296
1722884700000|2024-08-05 19:05:00|57542.5|57492.5|57554.5|57504.5|57570|57520|57530.5|57464.5|258
1722885000000|2024-08-05 19:10:00|57555|57505|57555.5|57505.5|57577|57519.5|57546.5|57490|199
1722885300000|2024-08-05 19:15:00|57556.5|57506.5|57550.5|57500.5|57559.5|57509.5|57535|57470.5|158
1722885600000|2024-08-05 19:20:00|57551.5|57501.5|57562.5|57512.5|57570|57520|57542.5|57492.5|197
1722885900000|2024-08-05 19:25:00|57563.5|57513.5|57580|57530|57596.5|57546.5|57545.5|57492|163
1722886200000|2024-08-05 19:30:00|57580.5|57530.5|57595|57545|57652.5|57585|57564.5|57514.5|206
1722886500000|2024-08-05 19:35:00|57597.5|57547.5|57563.5|57513.5|57600|57550|57552.5|57490|191
1722886800000|2024-08-05 19:40:00|57562.5|57512.5|57584.5|57504.5|57595|57521.5|57555|57499.5|125
1722887100000|2024-08-05 19:45:00|57583.5|57503.5|57594.5|57514.5|57609.5|57529.5|57583.5|57503.5|96
1722887400000|2024-08-05 19:50:00|57592.5|57512.5|57634.5|57554.5|57634.5|57554.5|57569.5|57489.5|162
1722887700000|2024-08-05 19:55:00|57633.5|57553.5|57636|57556|57649.5|57569.5|57613.5|57533.5|179
1722946200000|2024-08-06 12:10:00|57467.5|57387.5|57467.5|57387.5|57467.5|57387.5|57467.5|57387.5|1
1722948000000|2024-08-06 12:40:00|56908.5|56828.5|56879|56799|56908.5|56828.5|56827.5|56747.5|224
1722948300000|2024-08-06 12:45:00|56884|56804|56954.5|56904.5|56978.5|56915.5|56863.5|56798.5|315
1722948600000|2024-08-06 12:50:00|56955.5|56905.5|57015.5|56965.5|57068.5|56995.5|56945.5|56886|308
1722948900000|2024-08-06 12:55:00|57020.5|56970.5|56919.5|56869.5|57028.5|56978.5|56902.5|56850.5|380
1722949200000|2024-08-06 13:00:00|56920.5|56870.5|56769.5|56719.5|56920.5|56870.5|56763.5|56713.5|393
1722949500000|2024-08-06 13:05:00|56766.5|56716.5|56732.5|56652.5|56815.5|56735.5|56700.5|56635.5|395
1722949800000|2024-08-06 13:10:00|56733.5|56653.5|56730.5|56650.5|56815.5|56746.5|56680.5|56620|447
1722950100000|2024-08-06 13:15:00|56734|56654|56804.5|56724.5|56830.5|56770.5|56733|56653|358
1722950400000|2024-08-06 13:20:00|56805.5|56725.5|56840.5|56790.5|56851.5|56801.5|56770.5|56720.5|316
1722950700000|2024-08-06 13:25:00|56837.5|56787.5|56895.5|56815.5|56903.5|56823.5|56820.5|56755.5|366
1722951000000|2024-08-06 13:30:00|56891.5|56811.5|56895.5|56845.5|56955.5|56902.5|56875.5|56795.5|566
1722951300000|2024-08-06 13:35:00|56898.5|56848.5|56920.5|56840.5|56976|56900.5|56895.5|56825.5|526
1722951600000|2024-08-06 13:40:00|56922|56842|56976.5|56926.5|57010.5|56955.5|56890|56810|505
1722951900000|2024-08-06 13:45:00|56980.5|56930.5|56975.5|56895.5|57030.5|56961|56950.5|56875.5|428
1722952200000|2024-08-06 13:50:00|56971.5|56891.5|56840.5|56760.5|56978.5|56919.5|56830|56750|304
1722960000000|2024-08-06 16:00:00|56569|56519|56529.5|56449.5|56575.5|56525|56529.5|56449.5|88
1722960300000|2024-08-06 16:05:00|56532|56452|56584.5|56504.5|56602.5|56522.5|56519.5|56439.5|126
1722960600000|2024-08-06 16:10:00|56580.5|56500.5|56572|56492|56589|56509|56557|56477|96
1722960900000|2024-08-06 16:15:00|56574|56494|56574|56494|56577.5|56497.5|56547|56467|74
1722961200000|2024-08-06 16:20:00|56572|56492|56580|56500|56597|56517|56567|56487|88
1722961500000|2024-08-06 16:25:00|56578|56498|56617|56537|56617|56537|56578|56498|80
1722961800000|2024-08-06 16:30:00|56620|56540|56627|56547|56642|56562|56617|56537|70
1722962100000|2024-08-06 16:35:00|56631|56551|56588|56508|56643|56563|56557|56477|85
1722962400000|2024-08-06 16:40:00|56582|56502|56667|56587|56667|56587|56582|56502|98
1722962700000|2024-08-06 16:45:00|56663|56583|56682|56602|56711|56631|56656|56576|107
1722963000000|2024-08-06 16:50:00|56687|56607|56614|56534|56689|56609|56600|56520|109
1722963300000|2024-08-06 16:55:00|56617|56537|56692|56612|56692|56612|56617|56537|77
1722963600000|2024-08-06 17:00:00|56687|56607|56645|56565|56697|56617|56645|56565|100
1722963900000|2024-08-06 17:05:00|56646|56566|56707|56627|56712|56632|56646|56566|98
1722964200000|2024-08-06 17:10:00|56702|56622|56727|56647|56732|56652|56677|56597|95
1722964500000|2024-08-06 17:15:00|56722|56642|56687|56607|56742|56662|56663|56583|88
1722964800000|2024-08-06 17:20:00|56686|56606|56657|56577|56692|56612|56641|56561|97
1722965100000|2024-08-06 17:25:00|56652|56572|56612|56532|56652|56572|56612|56532|76
1722965400000|2024-08-06 17:30:00|56607|56527|56612|56532|56627|56547|56602|56522|71
1722965700000|2024-08-06 17:35:00|56610|56530|56647|56567|56652|56572|56607|56527|79
1722966000000|2024-08-06 17:40:00|56645|56565|56672|56592|56693|56613|56637|56557|81
1722966300000|2024-08-06 17:45:00|56670|56590|56688|56608|56707|56627|56667|56587|97
1722966600000|2024-08-06 17:50:00|56682|56602|56670|56590|56692|56612|56657|56577|92
1722966900000|2024-08-06 17:55:00|56672|56592|56677|56597|56690|56610|56640|56560|71
1722967200000|2024-08-06 18:00:00|56678|56598|56715|56635|56720|56640|56662|56582|113
1722967500000|2024-08-06 18:05:00|56711.5|56631.5|56746|56666|56750|56670|56708.5|56628.5|195
1722967800000|2024-08-06 18:10:00|56740.5|56660.5|56740|56660|56750|56670|56730|56650|154
1722968100000|2024-08-06 18:15:00|56738.5|56658.5|56730|56650|56740|56660|56715|56635|191
1722968400000|2024-08-06 18:20:00|56728.5|56648.5|56728.5|56648.5|56735|56655|56710|56630|235
1722968700000|2024-08-06 18:25:00|56730|56650|56635|56555|56735.5|56655.5|56633.5|56553.5|196
1722969000000|2024-08-06 18:30:00|56636.5|56556.5|56635|56555|56651.5|56571.5|56629.5|56549.5|242
1722969300000|2024-08-06 18:35:00|56639.5|56559.5|56644.5|56564.5|56645|56565|56629.5|56549.5|166
1722969600000|2024-08-06 18:40:00|56645|56565|56660|56580|56665|56585|56630|56550|160
1722969900000|2024-08-06 18:45:00|56663|56583|56675|56595|56677.5|56597.5|56650|56570|183
1722970200000|2024-08-06 18:50:00|56675.5|56595.5|56675|56595|56696|56616|56670|56590|119
1722970500000|2024-08-06 18:55:00|56670.5|56590.5|56740|56660|56740|56660|56655|56575|209
1722970800000|2024-08-06 19:00:00|56742|56662|56722|56642|56745|56665|56709.5|56629.5|254
1722971100000|2024-08-06 19:05:00|56712|56632|56688.5|56608.5|56718.5|56638.5|56686.5|56606.5|117
1722971400000|2024-08-06 19:10:00|56687.5|56607.5|56682|56602|56702|56622|56671.5|56591.5|88
1722971700000|2024-08-06 19:15:00|56683.5|56603.5|56732|56652|56747|56667|56681.5|56601.5|90
1722972000000|2024-08-06 19:20:00|56737|56657|56692.5|56612.5|56737|56657|56675|56595|85
1722972300000|2024-08-06 19:25:00|56692|56612|56707|56627|56717|56637|56687|56607|69
1722972600000|2024-08-06 19:30:00|56703.5|56623.5|56702|56622|56727|56647|56695.5|56615.5|87
1722972900000|2024-08-06 19:35:00|56707|56627|56729.5|56649.5|56732|56652|56699.5|56619.5|77
1722973200000|2024-08-06 19:40:00|56732|56652|56725.5|56645.5|56737|56657|56715.5|56635.5|87
1722973500000|2024-08-06 19:45:00|56724.5|56644.5|56757|56677|56757|56677|56716.5|56636.5|80
1722973800000|2024-08-06 19:50:00|56762|56682|56801.5|56721.5|56807|56727|56762|56682|87
1722974100000|2024-08-06 19:55:00|56802|56722|56787|56707|56822|56742|56782|56702|90
1723032600000|2024-08-07 12:10:00|56438|56358|56513|56433|56529.5|56449.5|56438|56358|268
1723032900000|2024-08-07 12:15:00|56518|56438|56503.5|56423.5|56572.5|56492.5|56478.5|56398.5|362
1723033200000|2024-08-07 12:20:00|56509.5|56429.5|56604|56524|56616|56536|56479.5|56399.5|304
1723033500000|2024-08-07 12:25:00|56605|56525|56517.5|56437.5|56608|56547.5|56511.5|56433.5|267
1723033800000|2024-08-07 12:30:00|56513.5|56433.5|56452.5|56372.5|56543|56467.5|56427.5|56347.5|351
1723034100000|2024-08-07 12:35:00|56453.5|56373.5|56423|56373|56455|56393|56363|56293.5|367
1723034400000|2024-08-07 12:40:00|56422|56372|56427.5|56347.5|56450|56378|56318|56252.5|364
1723034700000|2024-08-07 12:45:00|56426.5|56346.5|56418|56368|56472|56408|56388|56322.5|320
1723035000000|2024-08-07 12:50:00|56427|56377|56458|56408|56480|56413|56397|56340|307
1723035300000|2024-08-07 12:55:00|56459|56409|56438|56388|56472|56414|56413|56363|253
1723035600000|2024-08-07 13:00:00|56443|56393|56388|56338|56445|56395|56343|56275.5|323
1723035900000|2024-08-07 13:05:00|56389|56339|56332.5|56252.5|56408|56358|56317.5|56250.5|285
1723036200000|2024-08-07 13:10:00|56333.5|56253.5|56253|56203|56342.5|56278|56231|56170|295
1723036500000|2024-08-07 13:15:00|56254|56204|56245|56195|56318|56268|56218|56152.5|350
1723036800000|2024-08-07 13:20:00|56248|56198|56213|56163|56258|56208|56188|56138|272
1723037100000|2024-08-07 13:25:00|56218|56168|56242.5|56162.5|56254|56204|56204|56154|138
1723037400000|2024-08-07 13:30:00|56239.5|56159.5|56224|56174|56244.5|56179.5|56174|56114.5|126
1723037700000|2024-08-07 13:35:00|56239|56189|56259|56209|56321|56269|56239|56169.5|117
1723038000000|2024-08-07 13:40:00|56274|56194|56234|56184|56304.5|56234|56234|56176|97
1723038300000|2024-08-07 13:45:00|56229|56179|56270|56220|56289.5|56220|56194.5|56134.5|118
1723038600000|2024-08-07 13:50:00|56271|56221|56253|56203|56298|56248|56239|56175|121
1723038900000|2024-08-07 13:55:00|56249|56199|56229|56179|56259|56209|56188|56138|97
1723039200000|2024-08-07 14:00:00|56234|56184|56294|56244|56339.5|56264|56224|56167|117
1723039500000|2024-08-07 14:05:00|56291|56241|56298|56248|56314|56259|56264|56214|98
1723039800000|2024-08-07 14:10:00|56304|56254|56301|56251|56323|56269|56269|56219|102
1723040100000|2024-08-07 14:15:00|56313|56263|56369|56319|56384.5|56324|56289|56237|102
1723040400000|2024-08-07 14:20:00|56364|56314|56393|56343|56434|56384|56349|56299|88
1723040700000|2024-08-07 14:25:00|56389|56339|56424|56374|56446|56389|56384|56321|101
1723041000000|2024-08-07 14:30:00|56419|56369|56409|56359|56449|56399|56404|56354|92
1723041300000|2024-08-07 14:35:00|56414|56364|56452|56402|56459|56409|56399|56349|93
1723041600000|2024-08-07 14:40:00|56444|56394|56377|56327|56449|56399|56374|56311|108
1723041900000|2024-08-07 14:45:00|56379|56329|56339|56289|56379|56329|56324|56274|92
1723042200000|2024-08-07 14:50:00|56334|56284|56323|56273|56355|56296|56307|56250|105
1723042500000|2024-08-07 14:55:00|56328|56278|56314|56264|56339|56289|56299|56249|86
1723042800000|2024-08-07 15:00:00|56313|56263|56293|56243|56324|56274|56288|56238|86
1723043100000|2024-08-07 15:05:00|56289|56239|56214|56164|56294|56244|56204|56154|99
1723043400000|2024-08-07 15:10:00|56219|56169|56254|56174|56254|56195.5|56169|56112|100
1723043700000|2024-08-07 15:15:00|56235|56185|56284|56234|56291.5|56234|56224|56173|103
1723044000000|2024-08-07 15:20:00|56287|56237|56274|56224|56294|56244|56259|56202.5|89
1723044300000|2024-08-07 15:25:00|56279|56229|56245.5|56195.5|56289|56239|56234|56179.5|105
1723044600000|2024-08-07 15:30:00|56249|56199|56244|56194|56264|56214|56229|56179|96
1723044900000|2024-08-07 15:35:00|56242.5|56192.5|56229|56179|56249|56199|56204|56154|108
1723045200000|2024-08-07 15:40:00|56234|56184|56230.5|56180.5|56239|56189|56204|56154|94
1723045500000|2024-08-07 15:45:00|56234|56184|56239|56189|56254.5|56204.5|56224|56174|109
1723045800000|2024-08-07 15:50:00|56244|56194|56189.5|56139.5|56244|56194|56187.5|56137.5|114
1723046100000|2024-08-07 15:55:00|56189|56139|56194.5|56144.5|56205.5|56155.5|56174|56124|75
1723046400000|2024-08-07 16:00:00|56199|56149|56284|56234|56289|56239|56199|56149|96
1723046700000|2024-08-07 16:05:00|56289|56239|56274|56224|56289|56239|56244|56194|88
1723047000000|2024-08-07 16:10:00|56279|56229|56258.5|56208.5|56294|56244|56254|56204|108
1723047300000|2024-08-07 16:15:00|56259|56209|56264|56214|56266.5|56216.5|56246.5|56196.5|91
1723047600000|2024-08-07 16:20:00|56263.5|56213.5|56244.5|56194.5|56269|56219|56234|56173|105
1723047900000|2024-08-07 16:25:00|56248|56198|56255.5|56205.5|56278|56213|56240.5|56183|200
1723048200000|2024-08-07 16:30:00|56258|56208|56258|56208|56287|56235.5|56252.5|56188|165
1723048500000|2024-08-07 16:35:00|56257.5|56207.5|56258|56208|56263|56213|56242.5|56192.5|162
1723048800000|2024-08-07 16:40:00|56261.5|56211.5|56286|56206|56286|56228|56253|56197.5|174
1723049100000|2024-08-07 16:45:00|56272.5|56222.5|56322.5|56272.5|56339|56273|56252.5|56188|206
1723049400000|2024-08-07 16:50:00|56327.5|56277.5|56345.5|56295.5|56364.5|56313|56327.5|56258|214
1723049700000|2024-08-07 16:55:00|56343|56293|56315.5|56265.5|56355.5|56304.5|56307.5|56257.5|264
1723050000000|2024-08-07 17:00:00|56318|56268|56324.5|56274.5|56379|56309.5|56297.5|56237.5|351
1723050300000|2024-08-07 17:05:00|56323.5|56273.5|56328|56278|56333|56283|56292.5|56242.5|225
1723050600000|2024-08-07 17:10:00|56328.5|56278.5|56273|56223|56342.5|56292.5|56267.5|56197.5|245
1723050900000|2024-08-07 17:15:00|56274.5|56224.5|56283|56203|56313|56250.5|56260.5|56192.5|242
1723051200000|2024-08-07 17:20:00|56281.5|56201.5|56218|56168|56282.5|56218|56218|56162.5|297
1723051500000|2024-08-07 17:25:00|56215.5|56165.5|56236.5|56186.5|56258|56208|56212.5|56154|267
1723051800000|2024-08-07 17:30:00|56238|56188|56233|56183|56253|56203|56218|56162.5|284
1723052100000|2024-08-07 17:35:00|56234.5|56184.5|56253|56203|56268|56213|56232.5|56182.5|174
1723052400000|2024-08-07 17:40:00|56250.5|56200.5|56288|56238|56293|56243|56247.5|56197.5|208
1723052700000|2024-08-07 17:45:00|56287.5|56237.5|56303|56253|56328|56278|56275.5|56207.5|244
1723053000000|2024-08-07 17:50:00|56299.5|56249.5|56298|56248|56343|56284|56295.5|56245.5|253
1723053300000|2024-08-07 17:55:00|56297.5|56247.5|56313|56263|56339|56289|56297.5|56247.5|249
1723053600000|2024-08-07 18:00:00|56318|56268|56388.5|56338.5|56388.5|56338.5|56311.5|56261.5|272
1723053900000|2024-08-07 18:05:00|56388|56338|56443.5|56393.5|56454.5|56398.5|56374.5|56324.5|233
1723054200000|2024-08-07 18:10:00|56443|56393|56499.5|56449.5|56513|56463|56432.5|56382.5|278
1723054500000|2024-08-07 18:15:00|56501.5|56451.5|56472.5|56422.5|56518|56468|56434.5|56384.5|284
1723054800000|2024-08-07 18:20:00|56473|56423|56423|56373|56483|56433|56423|56348.5|258
1723055100000|2024-08-07 18:25:00|56421.5|56371.5|56413|56363|56438|56375.5|56375.5|56325.5|301
1723055400000|2024-08-07 18:30:00|56418|56368|56418.5|56368.5|56447|56394.5|56412.5|56362.5|298
1723055700000|2024-08-07 18:35:00|56423|56373|56413|56363|56477|56407.5|56404.5|56354.5|321
1723056000000|2024-08-07 18:40:00|56412.5|56362.5|56422|56372|56428|56378|56382|56332|255
1723056300000|2024-08-07 18:45:00|56423|56373|56470.5|56420.5|56484.5|56434.5|56402.5|56352.5|339
1723056600000|2024-08-07 18:50:00|56468|56418|56473|56423|56498|56448|56460.5|56410.5|236
1723056900000|2024-08-07 18:55:00|56473.5|56423.5|56444.5|56394.5|56479|56425.5|56438|56370.5|280
1723057200000|2024-08-07 19:00:00|56446.5|56396.5|56416.5|56366.5|56458|56408|56408|56358|258
1723057500000|2024-08-07 19:05:00|56415.5|56365.5|56448|56398|56458|56408|56413.5|56363.5|301
1723057800000|2024-08-07 19:10:00|56443|56393|56453|56403|56465|56415|56422.5|56372.5|290
1723058100000|2024-08-07 19:15:00|56451.5|56401.5|56413|56363|56451.5|56401.5|56405.5|56355.5|221
1723058400000|2024-08-07 19:20:00|56413.5|56363.5|56421.5|56341.5|56441.5|56363.5|56400|56337.5|207
1723058700000|2024-08-07 19:25:00|56422.5|56342.5|56443|56363|56453|56373|56417.5|56337.5|207
1723059000000|2024-08-07 19:30:00|56445|56365|56433|56383|56477.5|56403|56417.5|56363|238
1723059300000|2024-08-07 19:35:00|56430.5|56380.5|56428.5|56378.5|56433|56383|56412.5|56362.5|174
1723059600000|2024-08-07 19:40:00|56428|56378|56443|56393|56453|56403|56427.5|56377.5|221
1723059900000|2024-08-07 19:45:00|56440.5|56390.5|56428|56378|56453|56403|56413|56350.5|175
1723060200000|2024-08-07 19:50:00|56440.5|56360.5|56466.5|56386.5|56485.5|56418|56423|56357.5|257
1723060500000|2024-08-07 19:55:00|56458|56408|56441.5|56361.5|56481.5|56418|56423|56357.5|241
1723119000000|2024-08-08 12:10:00|56586.5|56506.5|56614|56534|56614|56549|56544|56474|229
1723119300000|2024-08-08 12:15:00|56610|56530|56614|56564|56644|56574|56559|56492|314
1723119600000|2024-08-08 12:20:00|56628|56548|56715|56665|56739|56665|56609|56545|385
1723119900000|2024-08-08 12:25:00|56729.5|56649.5|56716|56636|56789.5|56709.5|56684.5|56604.5|307
1723120200000|2024-08-08 12:30:00|56711|56607|56659.5|56579.5|56735.5|56655.5|56538|56458|615
1723120500000|2024-08-08 12:35:00|56658.5|56578.5|56697|56617|56699.5|56619.5|56564|56484|524
1723120800000|2024-08-08 12:40:00|56699|56619|56650.5|56570.5|56713.5|56633.5|56603.5|56523.5|458
1723121100000|2024-08-08 12:45:00|56649.5|56569.5|56729|56649|56746|56674|56641.5|56561.5|470
1723121400000|2024-08-08 12:50:00|56726|56646|56735|56685|56772|56705|56684|56604|426
1723121700000|2024-08-08 12:55:00|56753|56673|56739|56659|56800|56730|56720|56641|402
1723122000000|2024-08-08 13:00:00|56737|56657|56612|56532|56737|56657|56564.5|56484.5|478
1723122300000|2024-08-08 13:05:00|56609|56529|56557|56477|56629|56549|56535|56455|403
1723122600000|2024-08-08 13:10:00|56533|56483|56479|56429|56582|56514|56459|56399|387
1723122900000|2024-08-08 13:15:00|56494|56414|56504|56454|56534|56469.5|56469|56399|388
1723123200000|2024-08-08 13:20:00|56519|56439|56547|56467|56547|56479|56474|56409|346
1723123500000|2024-08-08 13:25:00|56542|56492|56534|56484|56619|56549|56524|56457|320
1723123800000|2024-08-08 13:30:00|56532|56482|56585|56505|56620|56540|56529|56454|474
1723124100000|2024-08-08 13:35:00|56584|56504|56586|56506|56624.5|56544.5|56504|56440|486
1723124400000|2024-08-08 13:40:00|56585|56505|56690|56610|56700|56620|56574|56505|379
1723124700000|2024-08-08 13:45:00|56686.5|56606.5|56587|56507|56686.5|56606.5|56567|56487|365
1723125000000|2024-08-08 13:50:00|56585|56505|56435|56355|56608|56528|56430|56350|425
1723125300000|2024-08-08 13:55:00|56439.5|56359.5|56406|56356|56469|56419|56405|56355|327
1723125600000|2024-08-08 14:00:00|56405|56355|56389.5|56339.5|56455|56377|56375|56305|369
1723125900000|2024-08-08 14:05:00|56390.5|56340.5|56384|56334|56450|56400|56365|56315|260
1723126200000|2024-08-08 14:10:00|56385|56335|56325|56275|56420|56370|56310|56260|304
1723126500000|2024-08-08 14:15:00|56324|56274|56351.5|56301.5|56365|56315|56315|56265|293
1723126800000|2024-08-08 14:20:00|56350|56300|56350|56300|56390|56340|56344.5|56285|272
1723127100000|2024-08-08 14:25:00|56352|56302|56320|56270|56364.5|56314.5|56300|56250|179
1723127400000|2024-08-08 14:30:00|56317.5|56267.5|56289.5|56209.5|56335|56285|56284.5|56209.5|272
1723127700000|2024-08-08 14:35:00|56289|56209|56279.5|56229.5|56309.5|56259.5|56269.5|56204.5|221
1723128000000|2024-08-08 14:40:00|56276.5|56226.5|56279.5|56229.5|56294.5|56244.5|56254.5|56194|235
1723128300000|2024-08-08 14:45:00|56278.5|56228.5|56283.5|56233.5|56343|56274|56255.5|56205.5|223
1723128600000|2024-08-08 14:50:00|56286.5|56236.5|56364|56284|56392|56329|56284.5|56234.5|285
1723128900000|2024-08-08 14:55:00|56363|56283|56319.5|56269.5|56379|56314|56316.5|56259.5|317
1723129200000|2024-08-08 15:00:00|56324.5|56274.5|56359.5|56309.5|56371|56319.5|56324|56260|271
1723129500000|2024-08-08 15:05:00|56354.5|56304.5|56349.5|56299.5|56359.5|56309.5|56306.5|56256.5|231
1723129800000|2024-08-08 15:10:00|56346.5|56296.5|56377.5|56327.5|56392.5|56332.5|56332.5|56282.5|197
1723130100000|2024-08-08 15:15:00|56376.5|56326.5|56398|56318|56404|56342.5|56362.5|56304.5|237
1723130400000|2024-08-08 15:20:00|56392.5|56312.5|56362.5|56282.5|56397.5|56317.5|56332.5|56264.5|227
1723130700000|2024-08-08 15:25:00|56359|56279|56307|56227|56359|56290.5|56292.5|56224|204
1723131000000|2024-08-08 15:30:00|56306|56226|56282.5|56202.5|56312.5|56232.5|56252|56172|227
1723131300000|2024-08-08 15:35:00|56285|56205|56302.5|56252.5|56335|56255|56259.5|56192.5|250
1723131600000|2024-08-08 15:40:00|56298.5|56248.5|56282.5|56232.5|56302.5|56252.5|56262.5|56212.5|184
1723131900000|2024-08-08 15:45:00|56277.5|56227.5|56246.5|56166.5|56307|56228|56225.5|56156.5|215
1723132200000|2024-08-08 15:50:00|56244|56164|56241.5|56191.5|56252.5|56202.5|56226.5|56161.5|160
1723132500000|2024-08-08 15:55:00|56242.5|56192.5|56247.5|56197.5|56257.5|56207.5|56232.5|56182.5|155
1723132800000|2024-08-08 16:00:00|56246.5|56196.5|56222.5|56172.5|56256.5|56198.5|56215.5|56164|247
1723133100000|2024-08-08 16:05:00|56219.5|56169.5|56227|56147|56232|56176.5|56177|56097|192
1723133400000|2024-08-08 16:10:00|56203.5|56153.5|56233.5|56153.5|56236.5|56156.5|56182.5|56116|137
1723133700000|2024-08-08 16:15:00|56234|56154|56218.5|56168.5|56244|56193.5|56218.5|56153.5|152
1723134000000|2024-08-08 16:20:00|56219.5|56169.5|56178.5|56098.5|56223.5|56173.5|56153.5|56083.5|119
1723134300000|2024-08-08 16:25:00|56183.5|56103.5|56133.5|56083.5|56189|56109|56128.5|56063|222
1723134600000|2024-08-08 16:30:00|56130.5|56080.5|56154|56074|56169|56106.5|56128.5|56074|143
1723134900000|2024-08-08 16:35:00|56147.5|56067.5|56139|56089|56149|56089.5|56123.5|56059|116
1723135200000|2024-08-08 16:40:00|56137.5|56087.5|56118.5|56038.5|56159|56109|56103.5|56038.5|163
1723135500000|2024-08-08 16:45:00|56103.5|56053.5|56114|56064|56129|56079|56093.5|56029|118
1723135800000|2024-08-08 16:50:00|56114.5|56064.5|56109|56059|56124.5|56074.5|56081|56031|169
1723136100000|2024-08-08 16:55:00|56108.5|56058.5|56129|56079|56149|56099|56104|56054|157
1723136400000|2024-08-08 17:00:00|56141.5|56061.5|56154|56074|56197|56117|56119|56053.5|239
1723136700000|2024-08-08 17:05:00|56153.5|56073.5|56144|56094|56180.5|56116|56139|56073.5|162
1723137000000|2024-08-08 17:10:00|56149|56099|56159|56109|56173.5|56109|56134|56071.5|184
1723137300000|2024-08-08 17:15:00|56154|56104|56139|56089|56173.5|56109|56138|56070.5|182
1723137600000|2024-08-08 17:20:00|56156.5|56076.5|56139|56089|56158.5|56094|56119|56053.5|151
1723137900000|2024-08-08 17:25:00|56151.5|56071.5|56109|56059|56151.5|56084|56104|56039.5|142
1723138200000|2024-08-08 17:30:00|56127.5|56047.5|56074|56024|56133.5|56069|56071|56018.5|147
1723138500000|2024-08-08 17:35:00|56091.5|56011.5|56049|55999|56106.5|56039|56043.5|55966.5|204
1723138800000|2024-08-08 17:40:00|56054|56004|56039|55989|56081.5|56019|56033.5|55967.5|141
1723139100000|2024-08-08 17:45:00|56054|55974|56089|56039|56108.5|56044|56039|55974|133
1723139400000|2024-08-08 17:50:00|56084|56034|56091.5|56011.5|56097.5|56034|56069|56004.5|170
1723139700000|2024-08-08 17:55:00|56079|56029|56105|56055|56126.5|56064|56079|56018.5|135
1723140000000|2024-08-08 18:00:00|56119|56039|56148.5|56068.5|56151.5|56074|56109|56039|102
1723140300000|2024-08-08 18:05:00|56153.5|56073.5|56131.5|56051.5|56160.5|56080.5|56123.5|56043.5|102
1723140600000|2024-08-08 18:10:00|56133.5|56053.5|56073.5|55993.5|56133.5|56053.5|56072.5|55992.5|119
1723140900000|2024-08-08 18:15:00|56078.5|55998.5|56061.5|55981.5|56083.5|56003.5|56058.5|55978.5|74
1723141200000|2024-08-08 18:20:00|56063.5|55983.5|56024.5|55944.5|56063.5|55983.5|56004|55924|127
1723141500000|2024-08-08 18:25:00|56023.5|55943.5|56018.5|55938.5|56026.5|55946.5|56007.5|55927.5|121
1723141800000|2024-08-08 18:30:00|56013.5|55933.5|55983.5|55903.5|56024.5|55944.5|55978.5|55898.5|127
1723142100000|2024-08-08 18:35:00|55978.5|55898.5|55908|55828|55983.5|55903.5|55883|55803|194
1723142400000|2024-08-08 18:40:00|55905|55825|55933.5|55853.5|55938|55858|55893.5|55813.5|191
1723142700000|2024-08-08 18:45:00|55935.5|55855.5|55958.5|55878.5|55969.5|55889.5|55904|55824|219
1723143000000|2024-08-08 18:50:00|55960.5|55880.5|55943.5|55863.5|55974|55894|55928|55848|169
1723143300000|2024-08-08 18:55:00|55938.5|55858.5|55940|55860|55953.5|55873.5|55918.5|55838.5|177
1723143600000|2024-08-08 19:00:00|55942|55862|55979|55899|55984|55904|55923|55843|293
1723143900000|2024-08-08 19:05:00|55982|55902|55958.5|55878.5|55985|55905|55942.5|55862.5|151
1723144200000|2024-08-08 19:10:00|55957.5|55877.5|55960.5|55880.5|55968.5|55888.5|55945.5|55865.5|237
1723144500000|2024-08-08 19:15:00|55958.5|55878.5|55960.5|55880.5|55978.5|55898.5|55951.5|55871.5|193
1723144800000|2024-08-08 19:20:00|55961.5|55881.5|55978.5|55898.5|55983.5|55903.5|55953.5|55873.5|144
1723145100000|2024-08-08 19:25:00|55980.5|55900.5|55983.5|55903.5|55993.5|55913.5|55975.5|55895.5|77
1723145400000|2024-08-08 19:30:00|55982.5|55902.5|55978.5|55898.5|56003.5|55923.5|55978.5|55898.5|137
1723145700000|2024-08-08 19:35:00|55977.5|55897.5|55966.5|55886.5|55985.5|55905.5|55955.5|55875.5|177
1723146000000|2024-08-08 19:40:00|55963.5|55883.5|55973.5|55893.5|55978.5|55898.5|55940.5|55860.5|169
1723146300000|2024-08-08 19:45:00|55978.5|55898.5|55978.5|55898.5|55983.5|55903.5|55968.5|55888.5|102
1723146600000|2024-08-08 19:50:00|55982.5|55902.5|55983.5|55903.5|55984.5|55904.5|55968.5|55888.5|123
1723146900000|2024-08-08 19:55:00|55980.5|55900.5|55978.5|55898.5|56008.5|55928.5|55977.5|55897.5|101
1723205400000|2024-08-09 12:10:00|55678|55598|55656|55576|55703|55623|55624|55544|278
1723205700000|2024-08-09 12:15:00|55655|55575|55584.5|55504.5|55681|55601|55573|55493|395
1723206000000|2024-08-09 12:20:00|55583|55503|55504|55424|55587.5|55507.5|55453|55373|414
1723206300000|2024-08-09 12:25:00|55503|55423|55468|55418|55526|55463|55443|55373|342
1723206600000|2024-08-09 12:30:00|55463|55413|55464|55414|55482|55418|55418|55358|317
1723206900000|2024-08-09 12:35:00|55469|55419|55519|55439|55528.5|55448.5|55439|55359|312
1723207200000|2024-08-09 12:40:00|55525|55445|55429|55349|55534|55454|55424|55344|308
1723207500000|2024-08-09 12:45:00|55425|55345|55344|55264|55433|55353|55341|55261|328
1723207800000|2024-08-09 12:50:00|55341|55261|55314|55264|55359|55309|55299|55249|264
1723208100000|2024-08-09 12:55:00|55310|55260|55384|55304|55384|55304|55276.5|55226.5|308
1723208400000|2024-08-09 13:00:00|55389|55309|55407|55327|55429|55349|55345|55294|330
1723208700000|2024-08-09 13:05:00|55409|55329|55374|55294|55409|55329|55313.5|55233.5|300
1723209000000|2024-08-09 13:10:00|55375|55295|55307|55257|55376|55319|55299|55220.5|302
1723209300000|2024-08-09 13:15:00|55309|55259|55312.5|55262.5|55324|55274|55273.5|55223.5|275
1723209600000|2024-08-09 13:20:00|55311.5|55261.5|55294.5|55244.5|55319|55269|55278|55228|214
1723209900000|2024-08-09 13:25:00|55293|55243|55324|55274|55369|55319|55290.5|55219.5|323
1723210200000|2024-08-09 13:30:00|55329|55279|55403.5|55353.5|55404|55354|55319|55269|291
1723210500000|2024-08-09 13:35:00|55405.5|55355.5|55484|55404|55514|55449|55398.5|55348.5|278
1723210800000|2024-08-09 13:40:00|55486|55406|55536|55456|55559|55493|55449|55399|307
1723211100000|2024-08-09 13:45:00|55534|55454|55511|55461|55554|55504|55479|55419|313
1723211400000|2024-08-09 13:50:00|55514|55464|55449|55399|55519|55466|55429|55376|321
1723211700000|2024-08-09 13:55:00|55451|55401|55402.5|55352.5|55454|55404|55384|55319|270
1723212000000|2024-08-09 14:00:00|55404|55354|55372.5|55322.5|55419|55369|55371.5|55321.5|309
1723212300000|2024-08-09 14:05:00|55373.5|55323.5|55481.5|55401.5|55486.5|55418|55373.5|55323.5|260
1723212600000|2024-08-09 14:10:00|55484|55404|55428.5|55378.5|55484|55409|55418.5|55359|259
1723212900000|2024-08-09 14:15:00|55433.5|55383.5|55374|55294|55444.5|55385.5|55358|55291|239
1723213200000|2024-08-09 14:20:00|55378|55298|55262|55212|55383|55319|55249|55190|288
1723213500000|2024-08-09 14:25:00|55265|55215|55288.5|55238.5|55291.5|55241.5|55218|55168|301
1723213800000|2024-08-09 14:30:00|55285.5|55235.5|55223.5|55173.5|55305|55255|55213|55163|262
1723214100000|2024-08-09 14:35:00|55218.5|55168.5|55278|55228|55292.5|55242.5|55208|55158|264
1723214400000|2024-08-09 14:40:00|55273|55223|55288|55208|55307|55238|55220.5|55140.5|291
1723214700000|2024-08-09 14:45:00|55284|55204|55243|55193|55285|55205|55203|55123|323
1723215000000|2024-08-09 14:50:00|55254|55174|55178|55128|55258|55193|55158|55095|278
1723215300000|2024-08-09 14:55:00|55190|55110|55183|55133|55216|55153|55153|55088|304
1723215600000|2024-08-09 15:00:00|55184|55134|55205.5|55155.5|55207.5|55157.5|55167.5|55108|227
1723215900000|2024-08-09 15:05:00|55202.5|55152.5|55267.5|55217.5|55287.5|55237.5|55202.5|55152.5|278
1723216200000|2024-08-09 15:10:00|55262.5|55212.5|55318|55268|55358|55293|55247.5|55193|240
1723216500000|2024-08-09 15:15:00|55332|55252|55332.5|55282.5|55342|55285.5|55303|55228|253
1723216800000|2024-08-09 15:20:00|55333.5|55283.5|55277.5|55227.5|55339.5|55287.5|55275.5|55225.5|244
1723217100000|2024-08-09 15:25:00|55273.5|55223.5|55317.5|55267.5|55317.5|55267.5|55248.5|55187.5|213
1723217400000|2024-08-09 15:30:00|55318|55268|55273.5|55223.5|55342.5|55277.5|55262.5|55208|186
1723217700000|2024-08-09 15:35:00|55272.5|55222.5|55292.5|55242.5|55310.5|55260.5|55272.5|55222.5|177
1723218000000|2024-08-09 15:40:00|55286.5|55236.5|55272.5|55222.5|55288|55238|55253|55203|177
1723218300000|2024-08-09 15:45:00|55273|55223|55298.5|55248.5|55316.5|55266.5|55273|55202.5|155
1723218600000|2024-08-09 15:50:00|55299.5|55249.5|55287.5|55237.5|55317.5|55267.5|55283.5|55221.5|184
1723218900000|2024-08-09 15:55:00|55288.5|55238.5|55328.5|55278.5|55333|55283|55272.5|55222.5|227
1723219200000|2024-08-09 16:00:00|55331|55281|55353|55273|55368|55315.5|55317.5|55267.5|186
1723219500000|2024-08-09 16:05:00|55354|55274|55358|55278|55364|55288.5|55327.5|55257.5|152
1723219800000|2024-08-09 16:10:00|55363|55283|55383|55303|55387|55317.5|55347.5|55273|115
1723220100000|2024-08-09 16:15:00|55378|55298|55352.5|55302.5|55380.5|55314.5|55347.5|55287.5|100
1723220400000|2024-08-09 16:20:00|55351.5|55301.5|55332.5|55252.5|55351.5|55301.5|55308.5|55252.5|108
1723220700000|2024-08-09 16:25:00|55329|55249|55292|55242|55330|55250|55257|55189.5|156
1723221000000|2024-08-09 16:30:00|55293.5|55243.5|55292|55242|55302|55243.5|55277|55212|87
1723221300000|2024-08-09 16:35:00|55291.5|55241.5|55292|55242|55312|55247|55287|55222|126
1723221600000|2024-08-09 16:40:00|55291.5|55241.5|55302|55252|55322|55267.5|55291.5|55222|154
1723221900000|2024-08-09 16:45:00|55302.5|55252.5|55302|55252|55309.5|55259.5|55289.5|55239.5|124
1723222200000|2024-08-09 16:50:00|55307|55257|55307|55257|55312.5|55262.5|55296.5|55246.5|82
1723222500000|2024-08-09 16:55:00|55302|55252|55332.5|55252.5|55337.5|55262.5|55302|55247.5|53
1723222800000|2024-08-09 17:00:00|55330.5|55250.5|55192|55112|55332.5|55252.5|55187|55107|160
1723223100000|2024-08-09 17:05:00|55193|55113|55187|55107|55224.5|55144.5|55172|55092|167
1723223400000|2024-08-09 17:10:00|55187.5|55107.5|55200.5|55120.5|55219|55139|55172|55092|186
1723223700000|2024-08-09 17:15:00|55197.5|55117.5|55177.5|55097.5|55217.5|55137.5|55156|55076|144
1723224000000|2024-08-09 17:20:00|55181|55101|55196|55116|55201|55121|55153.5|55073.5|219
1723224300000|2024-08-09 17:25:00|55191|55111|55216.5|55136.5|55216.5|55136.5|55181|55101|108
1723224600000|2024-08-09 17:30:00|55221.5|55141.5|55271.5|55191.5|55276.5|55196.5|55216.5|55136.5|146
1723224900000|2024-08-09 17:35:00|55276.5|55196.5|55281.5|55201.5|55281.5|55201.5|55259.5|55179.5|143
1723225200000|2024-08-09 17:40:00|55277.5|55197.5|55321.5|55241.5|55351.5|55271.5|55276.5|55196.5|165
1723225500000|2024-08-09 17:45:00|55322.5|55242.5|55311.5|55231.5|55340.5|55260.5|55311.5|55231.5|162
1723225800000|2024-08-09 17:50:00|55316.5|55236.5|55296.5|55216.5|55326.5|55246.5|55251.5|55171.5|204
1723226100000|2024-08-09 17:55:00|55297.5|55217.5|55316.5|55236.5|55317.5|55237.5|55286.5|55206.5|179
1723226400000|2024-08-09 18:00:00|55318.5|55238.5|55341.5|55261.5|55346.5|55266.5|55291|55211|183
1723226700000|2024-08-09 18:05:00|55342.5|55262.5|55391.5|55311.5|55396.5|55316.5|55331.5|55251.5|192
1723227000000|2024-08-09 18:10:00|55392.5|55312.5|55401.5|55321.5|55430|55350|55381.5|55301.5|217
1723227300000|2024-08-09 18:15:00|55402.5|55322.5|55411.5|55331.5|55436.5|55356.5|55396|55316|175
1723227600000|2024-08-09 18:20:00|55406.5|55326.5|55386.5|55306.5|55411.5|55331.5|55371.5|55291.5|158
1723227900000|2024-08-09 18:25:00|55381.5|55301.5|55391.5|55311.5|55411.5|55331.5|55376.5|55296.5|161
1723228200000|2024-08-09 18:30:00|55390.5|55310.5|55351.5|55271.5|55391.5|55311.5|55330.5|55250.5|144
1723228500000|2024-08-09 18:35:00|55352.5|55272.5|55351.5|55271.5|55356.5|55276.5|55329.5|55249.5|125
1723228800000|2024-08-09 18:40:00|55352.5|55272.5|55326.5|55246.5|55356.5|55276.5|55314|55234|95
1723229100000|2024-08-09 18:45:00|55324.5|55244.5|55276.5|55196.5|55331.5|55251.5|55272.5|55192.5|128
1723229400000|2024-08-09 18:50:00|55278.5|55198.5|55321.5|55241.5|55331.5|55251.5|55278.5|55198.5|109
1723229700000|2024-08-09 18:55:00|55316.5|55236.5|55321.5|55241.5|55336.5|55256.5|55311.5|55231.5|109
1723230000000|2024-08-09 19:00:00|55322.5|55242.5|55353.5|55273.5|55357.5|55277.5|55316.5|55236.5|117
1723230300000|2024-08-09 19:05:00|55352.5|55272.5|55366.5|55286.5|55378.5|55298.5|55346.5|55266.5|108
1723230600000|2024-08-09 19:10:00|55365.5|55285.5|55421.5|55341.5|55426.5|55346.5|55364.5|55284.5|108
1723230900000|2024-08-09 19:15:00|55416.5|55336.5|55384.5|55304.5|55421.5|55341.5|55384.5|55304.5|92
1723231200000|2024-08-09 19:20:00|55385.5|55305.5|55391.5|55311.5|55401.5|55321.5|55385.5|55305.5|97
1723231500000|2024-08-09 19:25:00|55386.5|55306.5|55356.5|55276.5|55386.5|55306.5|55349.5|55269.5|107
1723231800000|2024-08-09 19:30:00|55357.5|55277.5|55361.5|55281.5|55361.5|55281.5|55346.5|55266.5|92
1723232100000|2024-08-09 19:35:00|55363.5|55283.5|55393.5|55313.5|55398.5|55318.5|55351.5|55271.5|113
1723232400000|2024-08-09 19:40:00|55396.5|55316.5|55368|55288|55401.5|55321.5|55356|55276|104
1723232700000|2024-08-09 19:45:00|55371|55291|55391.5|55311.5|55401.5|55321.5|55366|55286|104
1723233000000|2024-08-09 19:50:00|55386.5|55306.5|55401.5|55321.5|55417.5|55337.5|55376.5|55296.5|177
1723233300000|2024-08-09 19:55:00|55400.5|55320.5|55381.5|55301.5|55401.5|55321.5|55381.5|55301.5|115
1723464600000|2024-08-12 12:10:00|55145.5|55065.5|55225.5|55145.5|55238.5|55158.5|55144.5|55064.5|247
1723464900000|2024-08-12 12:15:00|55221.5|55141.5|55224.5|55174.5|55270|55190|55187.5|55107.5|298
1723465200000|2024-08-12 12:20:00|55221|55171|55159.5|55079.5|55241.5|55175|55159.5|55079.5|308
1723465500000|2024-08-12 12:25:00|55160.5|55080.5|55125|55075|55179.5|55099.5|55105|55046.5|233
1723465800000|2024-08-12 12:30:00|55130|55080|55229.5|55179.5|55235|55185|55130|55080|298
1723466100000|2024-08-12 12:35:00|55230|55180|55207|55157|55266|55216|55161.5|55111.5|341
1723466400000|2024-08-12 12:40:00|55205|55155|55170|55120|55209.5|55159.5|55139.5|55089.5|380
1723466700000|2024-08-12 12:45:00|55166|55116|55095.5|55015.5|55186.5|55136.5|55089.5|55009.5|260
1723467000000|2024-08-12 12:50:00|55092.5|55012.5|55055|54975|55094|55014|55029.5|54949.5|246
1723467300000|2024-08-12 12:55:00|55054.5|54974.5|55079.5|55029.5|55130|55080|55029.5|54974.5|271
1723467600000|2024-08-12 13:00:00|55074.5|55024.5|55029.5|54949.5|55130|55080|54999.5|54934.5|303
1723467900000|2024-08-12 13:05:00|55024.5|54944.5|54992.5|54942.5|55075|55025|54992.5|54942.5|305
1723468200000|2024-08-12 13:10:00|54995|54945|54971|54921|55020|54970|54959.5|54909.5|302
1723468500000|2024-08-12 13:15:00|54969.5|54919.5|55002.5|54952.5|55004.5|54954.5|54934|54859.5|259
1723468800000|2024-08-12 13:20:00|55004.5|54954.5|55053|55003|55070.5|55020.5|54989.5|54939.5|257
1723469100000|2024-08-12 13:25:00|55054.5|55004.5|55120|55070|55141|55091|55049.5|54999.5|281
1723469400000|2024-08-12 13:30:00|55125|55075|55139|55089|55175|55125|55089.5|55039.5|343
1723469700000|2024-08-12 13:35:00|55134.5|55084.5|55147|55097|55157|55107|55099.5|55049.5|402
1723470000000|2024-08-12 13:40:00|55145|55095|55096.5|55046.5|55169.5|55119.5|55063|55013|399
1723470300000|2024-08-12 13:45:00|55100|55050|55064.5|55014.5|55100|55050|55029.5|54979.5|367
1723470600000|2024-08-12 13:50:00|55059.5|55009.5|55087.5|55037.5|55099.5|55049.5|55030|54980|332
1723470900000|2024-08-12 13:55:00|55090|55040|55196|55146|55224.5|55174.5|55079.5|55029.5|399
1723471200000|2024-08-12 14:00:00|55200|55150|55146|55096|55205|55155|55115|55065|431
1723471500000|2024-08-12 14:05:00|55148.5|55098.5|55124.5|55074.5|55164.5|55114.5|55095.5|55045.5|319
1723471800000|2024-08-12 14:10:00|55127|55077|55174.5|55124.5|55179.5|55129.5|55111|55061|276
1723472100000|2024-08-12 14:15:00|55175.5|55125.5|55056|55006|55179.5|55129.5|55044|54994|318
1723472400000|2024-08-12 14:20:00|55054.5|55004.5|55074.5|55024.5|55091|55041|55019.5|54969.5|341
1723472700000|2024-08-12 14:25:00|55071|55021|55055|55005|55079.5|55029.5|55042|54992|300
1723473000000|2024-08-12 14:30:00|55050|55000|55030|54980|55065|55015|55004.5|54954.5|290
1723473300000|2024-08-12 14:35:00|55032.5|54982.5|55020|54970|55040|54990|54982.5|54932.5|283
1723473600000|2024-08-12 14:40:00|55020.5|54970.5|55067|55017|55070|55020|55012.5|54962.5|186
1723473900000|2024-08-12 14:45:00|55066|55016|55084.5|55034.5|55114.5|55064.5|55050|55000|240
1723474200000|2024-08-12 14:50:00|55078|55028|55071|55021|55090|55040|55044.5|54994.5|231
1723474500000|2024-08-12 14:55:00|55069.5|55019.5|55044.5|54994.5|55094.5|55044.5|55039.5|54989.5|202
1723474800000|2024-08-12 15:00:00|55040|54990|55109.5|55059.5|55119.5|55069.5|55034.5|54984.5|237
1723475100000|2024-08-12 15:05:00|55110|55060|55178|55128|55194.5|55144.5|55100|55050|208
1723475400000|2024-08-12 15:10:00|55179.5|55129.5|55204|55154|55244.5|55194.5|55169.5|55119.5|182
1723475700000|2024-08-12 15:15:00|55205|55155|55207|55157|55255|55179.5|55194.5|55120|238
1723476000000|2024-08-12 15:20:00|55204.5|55154.5|55285|55235|55286|55236|55173|55123|246
1723476300000|2024-08-12 15:25:00|55282|55232|55315|55265|55339|55280|55276.5|55218|321
1723476600000|2024-08-12 15:30:00|55319.5|55269.5|55370.5|55320.5|55390.5|55340.5|55319.5|55269.5|312
1723476900000|2024-08-12 15:35:00|55366|55316|55400|55320|55403|55325.5|55333|55280.5|253
1723477200000|2024-08-12 15:40:00|55390.5|55310.5|55400.5|55350.5|55413.5|55355.5|55380|55300|240
1723477500000|2024-08-12 15:45:00|55402|55352|55380.5|55330.5|55440|55390|55380.5|55330.5|261
1723477800000|2024-08-12 15:50:00|55383|55333|55294.5|55244.5|55383|55333|55289.5|55239.5|294
1723478100000|2024-08-12 15:55:00|55296.5|55246.5|55269.5|55219.5|55301|55251|55260.5|55210.5|199
1723478400000|2024-08-12 16:00:00|55268|55218|55259.5|55209.5|55276|55226|55244.5|55194.5|168
1723478700000|2024-08-12 16:05:00|55261.5|55211.5|55276|55226|55287|55237|55254.5|55204.5|186
1723479000000|2024-08-12 16:10:00|55275|55225|55300|55250|55331|55275|55275|55225|201
1723479300000|2024-08-12 16:15:00|55299|55249|55314.5|55264.5|55365.5|55315.5|55295|55245|269
1723479600000|2024-08-12 16:20:00|55310|55260|55224.5|55174.5|55322.5|55272.5|55220|55170|285
1723479900000|2024-08-12 16:25:00|55225.5|55175.5|55262|55212|55288|55220|55215|55165|229
1723480200000|2024-08-12 16:30:00|55264.5|55214.5|55230|55150|55280|55230|55224.5|55144.5|227
1723480500000|2024-08-12 16:35:00|55232.5|55152.5|55248.5|55198.5|55257.5|55207.5|55203|55129.5|236
1723480800000|2024-08-12 16:40:00|55252.5|55202.5|55210|55160|55254.5|55204.5|55195|55145|170
1723481100000|2024-08-12 16:45:00|55207|55157|55196|55146|55214|55164|55177|55127|183
1723481400000|2024-08-12 16:50:00|55195|55145|55145|55095|55219.5|55169.5|55127.5|55077.5|156
1723481700000|2024-08-12 16:55:00|55140|55090|55172|55122|55179|55129|55130|55080|224
1723482000000|2024-08-12 17:00:00|55175|55125|55219.5|55169.5|55248.5|55198.5|55175|55125|277
1723482300000|2024-08-12 17:05:00|55216|55166|55225|55175|55249.5|55199.5|55215|55165|193
1723482600000|2024-08-12 17:10:00|55228|55178|55232|55182|55235|55185|55205|55155|166
1723482900000|2024-08-12 17:15:00|55235|55185|55259.5|55209.5|55279.5|55229.5|55220|55170|156
1723483200000|2024-08-12 17:20:00|55261|55211|55246|55196|55267|55217|55229.5|55179.5|134
1723483500000|2024-08-12 17:25:00|55245|55195|55260|55210|55285|55235|55240|55190|188
1723483800000|2024-08-12 17:30:00|55257|55207|55255|55205|55265|55215|55235|55185|124
1723484100000|2024-08-12 17:35:00|55252|55202|55275|55225|55303|55253|55252|55202|168
1723484400000|2024-08-12 17:40:00|55281|55231|55304.5|55254.5|55325|55275|55279.5|55229.5|144
1723484700000|2024-08-12 17:45:00|55305|55255|55360|55310|55360|55310|55300|55250|175
1723485000000|2024-08-12 17:50:00|55361|55311|55360|55310|55380|55330|55350|55300|260
1723485300000|2024-08-12 17:55:00|55357|55307|55295|55215|55360.5|55310.5|55249.5|55176.5|281
1723485600000|2024-08-12 18:00:00|55292.5|55212.5|55298.5|55248.5|55324.5|55265|55274.5|55199.5|198
1723485900000|2024-08-12 18:05:00|55300|55250|55330|55280|55340|55290|55299.5|55249.5|181
1723486200000|2024-08-12 18:10:00|55331|55281|55280|55230|55331|55281|55280|55230|168
1723486500000|2024-08-12 18:15:00|55282|55232|55264.5|55214.5|55300|55250|55243|55193|174
1723486800000|2024-08-12 18:20:00|55268|55218|55277|55227|55295|55245|55252|55202|163
1723487100000|2024-08-12 18:25:00|55279.5|55229.5|55304.5|55254.5|55309.5|55259.5|55254.5|55204.5|212
1723487400000|2024-08-12 18:30:00|55306|55256|55297|55247|55318|55268|55290|55240|186
1723487700000|2024-08-12 18:35:00|55296|55246|55290|55240|55310|55260|55278|55228|123
1723488000000|2024-08-12 18:40:00|55291|55241|55280|55230|55300|55250|55265|55215|142
1723488300000|2024-08-12 18:45:00|55281|55231|55290|55240|55296|55246|55274|55224|139
1723488600000|2024-08-12 18:50:00|55289|55239|55223|55173|55290|55240|55222|55172|146
1723488900000|2024-08-12 18:55:00|55220|55170|55192|55142|55225|55175|55187|55137|181
1723489200000|2024-08-12 19:00:00|55190|55140|55240|55190|55240|55190|55187|55137|158
1723489500000|2024-08-12 19:05:00|55241|55191|55270|55220|55279|55229|55240|55190|124
1723489800000|2024-08-12 19:10:00|55266|55216|55268|55218|55275|55225|55250|55200|101
1723490100000|2024-08-12 19:15:00|55270|55220|55275|55225|55278|55228|55260|55210|105
1723490400000|2024-08-12 19:20:00|55274|55224|55265|55215|55280|55230|55260|55210|91
1723490700000|2024-08-12 19:25:00|55268|55218|55245|55195|55270|55220|55220|55170|127
1723491000000|2024-08-12 19:30:00|55240|55190|55184.5|55134.5|55240|55190|55173.5|55123.5|149
1723491300000|2024-08-12 19:35:00|55185|55135|55180|55130|55200|55150|55174.5|55124.5|95
1723491600000|2024-08-12 19:40:00|55179|55129|55195|55145|55200|55150|55175|55125|64
1723491900000|2024-08-12 19:45:00|55197|55147|55205|55155|55205|55155|55195|55145|83
1723492200000|2024-08-12 19:50:00|55201|55151|55210|55160|55229.5|55170|55183|55127.5|104
1723492500000|2024-08-12 19:55:00|55212|55162|55190|55140|55215|55165|55189|55139|122
1723551000000|2024-08-13 12:10:00|55124.5|55044.5|55084.5|55004.5|55154|55088.5|55042.5|54962.5|261
1723551300000|2024-08-13 12:15:00|55085.5|55005.5|55001.5|54921.5|55086.5|55006.5|54979.5|54899.5|281
1723551600000|2024-08-13 12:20:00|55003.5|54923.5|55006.5|54926.5|55041.5|54961.5|54973.5|54893.5|341
1723551900000|2024-08-13 12:25:00|55012|54932|54990.5|54910.5|55021|54941|54982|54902|284
1723552200000|2024-08-13 12:30:00|54985.5|54905.5|54935|54885|54988|54938|54910|54807|398
1723552500000|2024-08-13 12:35:00|54934.5|54884.5|54922.5|54872.5|54955|54902|54880|54830|393
1723552800000|2024-08-13 12:40:00|54925|54875|55074.5|55024.5|55107.5|55057.5|54902.5|54852.5|394
1723553100000|2024-08-13 12:45:00|55074|55024|55089.5|55039.5|55110|55060|55024.5|54974.5|318
1723553400000|2024-08-13 12:50:00|55097|55047|55064|55014|55115.5|55065.5|55027.5|54977.5|301
1723553700000|2024-08-13 12:55:00|55076|55026|55067.5|55017.5|55170|55111.5|55067|55017|350
1723554000000|2024-08-13 13:00:00|55065.5|55015.5|55107|55057|55119|55069|55016|54966|320
1723554300000|2024-08-13 13:05:00|55109|55059|55112|55062|55131|55081|55097|55047|222
1723554600000|2024-08-13 13:10:00|55113.5|55063.5|55218|55138|55221|55141|55102.5|55052.5|362
1723554900000|2024-08-13 13:15:00|55214|55134|55141.5|55091.5|55236|55161.5|55141.5|55091.5|291
1723555200000|2024-08-13 13:20:00|55142|55092|55144|55064|55144.5|55094.5|55069.5|55018|282
1723555500000|2024-08-13 13:25:00|55148|55068|55129.5|55079.5|55154|55089.5|55079.5|55029.5|331
1723555800000|2024-08-13 13:30:00|55124.5|55074.5|55080|55030|55169.5|55119.5|55074|55024|322
1723556100000|2024-08-13 13:35:00|55081|55031|55096.5|55046.5|55134.5|55084.5|55078.5|55023|304
1723556400000|2024-08-13 13:40:00|55094.5|55044.5|55049.5|54999.5|55110|55054.5|55034.5|54984.5|227
1723556700000|2024-08-13 13:45:00|55050.5|55000.5|55059.5|55009.5|55083|55033|55029.5|54979.5|245
1723557000000|2024-08-13 13:50:00|55064.5|55014.5|55165|55115|55166|55116|55064.5|55014.5|264
1723557300000|2024-08-13 13:55:00|55166|55116|55109|55059|55177.5|55127.5|55084.5|55034.5|250
1723557600000|2024-08-13 14:00:00|55109.5|55059.5|55097|55047|55135|55085|55075.5|55025.5|332
1723557900000|2024-08-13 14:05:00|55100|55050|55119.5|55069.5|55144.5|55094.5|55084.5|55034.5|257
1723558200000|2024-08-13 14:10:00|55120|55070|55099.5|55049.5|55149|55099|55084.5|55034.5|272
1723558500000|2024-08-13 14:15:00|55100.5|55050.5|55092.5|55042.5|55124.5|55074.5|55077.5|55027.5|231
1723558800000|2024-08-13 14:20:00|55094.5|55044.5|55169.5|55119.5|55179.5|55129.5|55064.5|55014.5|219
1723559100000|2024-08-13 14:25:00|55168.5|55118.5|55114.5|55064.5|55189.5|55139.5|55114.5|55064.5|288
1723559400000|2024-08-13 14:30:00|55109.5|55059.5|55084.5|55034.5|55159.5|55109.5|55077.5|55027.5|317
1723559700000|2024-08-13 14:35:00|55086|55036|55069|55019|55094.5|55044.5|55044.5|54994.5|246
1723560000000|2024-08-13 14:40:00|55069.5|55019.5|54999.5|54949.5|55087.5|55037.5|54974.5|54924.5|267
1723560300000|2024-08-13 14:45:00|55003|54953|54994.5|54944.5|55014.5|54964.5|54969|54919|236
1723560600000|2024-08-13 14:50:00|54995|54945|55045|54995|55055|55005|54994.5|54944.5|240
1723560900000|2024-08-13 14:55:00|55035|54985|55055|55005|55075|55025|55033.5|54983.5|235
1723561200000|2024-08-13 15:00:00|55056.5|55006.5|55051|55001|55095|55045|55050|55000|206
1723561500000|2024-08-13 15:05:00|55046.5|54996.5|55016|54966|55046.5|54996.5|55008|54958|197
1723561800000|2024-08-13 15:10:00|55011|54961|55057|55007|55057|55007|55006|54936.5|191
1723562100000|2024-08-13 15:15:00|55062|55012|55033|54983|55072|55022|55027|54960.5|130
1723562400000|2024-08-13 15:20:00|55034|54984|55042|54992|55059.5|55002|55032|54966.5|123
1723562700000|2024-08-13 15:25:00|55047|54997|55065|55015|55072|55022|55047|54997|119
1723563000000|2024-08-13 15:30:00|55067|55017|55097|55047|55107|55057|55060|54994.5|168
1723563300000|2024-08-13 15:35:00|55098|55048|55090|55040|55112|55062|55085|55035|109
1723563600000|2024-08-13 15:40:00|55089|55039|55090|55040|55095|55045|55086|55036|111
1723563900000|2024-08-13 15:45:00|55085|55035|55090|55040|55100|55050|55060|55010|112
1723564200000|2024-08-13 15:50:00|55086|55036|55086|55036|55090|55040|55080|55030|129
1723564500000|2024-08-13 15:55:00|55087|55037|55070|55020|55087|55037|55060|55010|151
1723564800000|2024-08-13 16:00:00|55075|55025|55055|55005|55075|55025|55045|54966.5|238
1723565100000|2024-08-13 16:05:00|55054|55004|55063|55013|55075|55025|55054|55004|168
1723565400000|2024-08-13 16:10:00|55064|55014|55065|55015|55075|55025|55055|55005|98
1723565700000|2024-08-13 16:15:00|55063|55013|55075|55025|55085|55035|55062|55012|89
1723566000000|2024-08-13 16:20:00|55070|55020|55065|55015|55086|55036|55060|55010|84
1723566300000|2024-08-13 16:25:00|55066|55016|55060|55010|55070|55020|55055|55005|64
1723566600000|2024-08-13 16:30:00|55063|55013|55053|55003|55073|55023|55045|54995|135
1723566900000|2024-08-13 16:35:00|55050|55000|55045|54995|55055|55005|55040|54990|69
1723567200000|2024-08-13 16:40:00|55046|54996|55040|54990|55056|55006|55025|54967|79
1723567500000|2024-08-13 16:45:00|55039|54989|55040|54990|55072|55005|55035|54973|81
1723567800000|2024-08-13 16:50:00|55037|54987|54955|54875|55037|54987|54937|54858|168
1723568100000|2024-08-13 16:55:00|54959|54879|54895|54845|54959.5|54885|54894.5|54829.5|217
1723568400000|2024-08-13 17:00:00|54900|54850|54950|54900|54955|54900|54899|54839.5|194
1723568700000|2024-08-13 17:05:00|54952|54902|54945|54895|54955|54905|54940|54890|102
1723569000000|2024-08-13 17:10:00|54944|54894|54960|54910|54970|54920|54940|54890|146
1723569300000|2024-08-13 17:15:00|54965|54915|54936|54886|54975|54925|54927|54860|153
1723569600000|2024-08-13 17:20:00|54935|54885|54894|54844|54936|54886|54872|54800|170
1723569900000|2024-08-13 17:25:00|54890|54840|54829.5|54749.5|54895|54845|54829.5|54749.5|138
1723570200000|2024-08-13 17:30:00|54831.5|54751.5|54786.5|54706.5|54831.5|54775|54771|54699|156
1723570500000|2024-08-13 17:35:00|54784.5|54704.5|54837.5|54757.5|54839.5|54765|54769|54704.5|173
1723570800000|2024-08-13 17:40:00|54834.5|54754.5|54797|54747|54839.5|54785|54790|54740|163
1723571100000|2024-08-13 17:45:00|54798|54748|54810|54760|54842.5|54776|54794|54738.5|192
1723571400000|2024-08-13 17:50:00|54809|54759|54851|54801|54857|54807|54809|54759|168
1723571700000|2024-08-13 17:55:00|54852|54802|54828|54778|54860|54810|54825|54769.5|172
1723572000000|2024-08-13 18:00:00|54830|54780|54835|54785|54840|54790|54825|54775|103
1723572300000|2024-08-13 18:05:00|54834|54784|54830|54780|54835|54785|54809|54759|113
1723572600000|2024-08-13 18:10:00|54835|54785|54810|54760|54835|54785|54800|54741|116
1723572900000|2024-08-13 18:15:00|54815|54765|54806|54756|54820|54770|54799|54749|96
1723573200000|2024-08-13 18:20:00|54805|54755|54791|54741|54815|54765|54785|54735|115
1723573500000|2024-08-13 18:25:00|54792|54742|54775|54725|54798|54748|54747.5|54697.5|105
1723573800000|2024-08-13 18:30:00|54776|54726|54770|54720|54790|54740|54754|54704|134
1723574100000|2024-08-13 18:35:00|54775|54725|54741|54691|54775|54725|54734|54684|161
1723574400000|2024-08-13 18:40:00|54740|54690|54765|54715|54772|54722|54739|54689|107
1723574700000|2024-08-13 18:45:00|54770|54720|54754|54704|54780|54730|54749|54699|156
1723575000000|2024-08-13 18:50:00|54759|54709|54770|54720|54776|54726|54752|54702|90
1723575300000|2024-08-13 18:55:00|54769|54719|54765|54715|54780|54730|54749|54699|94
1723575600000|2024-08-13 19:00:00|54769|54719|54759|54709|54777|54727|54754|54704|93
1723575900000|2024-08-13 19:05:00|54760|54710|54735|54685|54765|54715|54724|54674|89
1723576200000|2024-08-13 19:10:00|54739|54689|54743|54693|54745|54695|54729|54679|142
1723576500000|2024-08-13 19:15:00|54740|54690|54727|54677|54743|54693|54710|54660|87
1723576800000|2024-08-13 19:20:00|54725|54675|54735.5|54685.5|54750.5|54700.5|54715|54665|130
1723577100000|2024-08-13 19:25:00|54738|54688|54780|54730|54785|54735|54730.5|54680.5|141
1723577400000|2024-08-13 19:30:00|54775|54725|54765|54715|54775|54725|54755|54705|97
1723577700000|2024-08-13 19:35:00|54766|54716|54760|54710|54766|54716|54750|54700|39
1723578000000|2024-08-13 19:40:00|54755|54705|54725|54675|54758|54708|54715|54665|76
1723578300000|2024-08-13 19:45:00|54730|54680|54715|54665|54735|54685|54710|54660|94
1723578600000|2024-08-13 19:50:00|54714|54664|54692.5|54612.5|54720.5|54665|54685|54612.5|161
1723578900000|2024-08-13 19:55:00|54695.5|54615.5|54685|54635|54710.5|54650|54680|54615.5|98
1723637400000|2024-08-14 12:10:00|54650.5|54600.5|54705.5|54655.5|54710.5|54660.5|54645|54595|198
1723637700000|2024-08-14 12:15:00|54710.5|54660.5|54755|54675|54755|54675|54673|54623|228
1723638000000|2024-08-14 12:20:00|54751.5|54671.5|54645.5|54565.5|54752.5|54672.5|54640.5|54560.5|278
1723638300000|2024-08-14 12:25:00|54645|54565|54651.5|54547.5|54660.5|54570|54581|54503|265
1723638600000|2024-08-14 12:30:00|54646.5|54542.5|54729|54649|54748|54668|54482|54397|558
1723638900000|2024-08-14 12:35:00|54725.5|54645.5|54722|54672|54782.5|54732.5|54634|54584|554
1723639200000|2024-08-14 12:40:00|54718.5|54668.5|54610|54560|54745.5|54695.5|54603.5|54553.5|520
1723639500000|2024-08-14 12:45:00|54618|54568|54539.5|54489.5|54635.5|54585.5|54539.5|54489.5|433
1723639800000|2024-08-14 12:50:00|54549|54499|54510|54460|54599|54549|54490|54440|409
1723640100000|2024-08-14 12:55:00|54506|54456|54638|54588|54647|54597|54474.5|54424.5|360
1723640400000|2024-08-14 13:00:00|54641.5|54591.5|54762.5|54712.5|54769.5|54719.5|54634|54582|404
1723640700000|2024-08-14 13:05:00|54763|54713|54771.5|54691.5|54772.5|54722.5|54687.5|54637.5|364
1723641000000|2024-08-14 13:10:00|54772|54692|54749.5|54699.5|54772|54712.5|54711.5|54637|377
1723641300000|2024-08-14 13:15:00|54746.5|54696.5|54737.5|54687.5|54752|54702|54654.5|54604.5|343
1723641600000|2024-08-14 13:20:00|54740|54690|54756.5|54706.5|54787.5|54737.5|54717.5|54647|422
1723641900000|2024-08-14 13:25:00|54761.5|54711.5|54801.5|54751.5|54832.5|54782.5|54756.5|54706.5|354
1723642200000|2024-08-14 13:30:00|54800|54750|54740.5|54690.5|54816.5|54766.5|54703.5|54642|353
1723642500000|2024-08-14 13:35:00|54742|54692|54690.5|54610.5|54752|54702|54637.5|54557.5|341
1723642800000|2024-08-14 13:40:00|54687.5|54607.5|54732|54652|54752.5|54672.5|54687.5|54607.5|308
1723643100000|2024-08-14 13:45:00|54731.5|54651.5|54748|54668|54788|54708|54719|54639|279
1723643400000|2024-08-14 13:50:00|54743|54663|54708|54628|54760.5|54697|54698|54618|318
1723643700000|2024-08-14 13:55:00|54704|54624|54692|54612|54742.5|54682|54692|54612|276
1723644000000|2024-08-14 14:00:00|54688.5|54608.5|54662.5|54582.5|54743.5|54663.5|54642.5|54562.5|369
1723644300000|2024-08-14 14:05:00|54663|54583|54627.5|54547.5|54667|54587|54621.5|54541.5|273
1723644600000|2024-08-14 14:10:00|54632.5|54552.5|54632|54582|54672.5|54607.5|54627|54552.5|266
1723644900000|2024-08-14 14:15:00|54630.5|54580.5|54582|54502|54657.5|54592|54577|54497|290
1723645200000|2024-08-14 14:20:00|54578|54498|54607|54557|54612.5|54557|54562|54482|186
1723645500000|2024-08-14 14:25:00|54605|54555|54587|54537|54640.5|54577|54587|54537|183
1723645800000|2024-08-14 14:30:00|54585|54535|54676.5|54596.5|54679.5|54599.5|54569|54489|250
1723646100000|2024-08-14 14:35:00|54679.5|54599.5|54645.5|54565.5|54693.5|54613.5|54645|54565|293
1723646400000|2024-08-14 14:40:00|54646|54566|54661|54581|54676|54626|54605.5|54525.5|327
1723646700000|2024-08-14 14:45:00|54660.5|54580.5|54616|54566|54668.5|54588.5|54595.5|54541.5|295
1723647000000|2024-08-14 14:50:00|54615|54565|54555.5|54505.5|54630.5|54571|54522.5|54472.5|252
1723647300000|2024-08-14 14:55:00|54554.5|54504.5|54591|54541|54624|54557|54530|54474|269
1723647600000|2024-08-14 15:00:00|54593|54543|54586|54536|54610.5|54554.5|54562|54512|263
1723647900000|2024-08-14 15:05:00|54583|54533|54644.5|54564.5|54664.5|54596.5|54581|54524.5|228
1723648200000|2024-08-14 15:10:00|54634.5|54554.5|54655|54605|54699.5|54636|54634.5|54554.5|224
1723648500000|2024-08-14 15:15:00|54654.5|54604.5|54704|54654|54733.5|54654|54644|54594|192
1723648800000|2024-08-14 15:20:00|54702|54652|54679.5|54599.5|54711.5|54654|54645|54594.5|192
1723649100000|2024-08-14 15:25:00|54678.5|54598.5|54609|54559|54679.5|54610|54609|54548.5|146
1723649400000|2024-08-14 15:30:00|54610|54560|54654|54604|54681.5|54616|54604|54554|185
1723649700000|2024-08-14 15:35:00|54653|54603|54664|54614|54689.5|54629|54653|54589.5|197
1723650000000|2024-08-14 15:40:00|54663|54613|54669|54619|54680|54630|54649|54594.5|132
1723650300000|2024-08-14 15:45:00|54673|54623|54724|54674|54725|54675|54659|54609|98
1723650600000|2024-08-14 15:50:00|54733|54683|54725|54675|54739.5|54684|54699|54636.5|158
1723650900000|2024-08-14 15:55:00|54724|54674|54766|54716|54774|54724|54722|54672|160
1723651200000|2024-08-14 16:00:00|54765|54715|54754.5|54704.5|54779|54729|54744|54684|223
1723651500000|2024-08-14 16:05:00|54751.5|54701.5|54814|54734|54833|54753|54744.5|54694.5|199
1723651800000|2024-08-14 16:10:00|54810|54730|54886.5|54806.5|54886.5|54806.5|54808|54728|181
1723652100000|2024-08-14 16:15:00|54884.5|54804.5|54854.5|54774.5|54904.5|54824.5|54844.5|54764.5|222
1723652400000|2024-08-14 16:20:00|54850.5|54770.5|54909|54829|54937|54857|54839.5|54759.5|232
1723652700000|2024-08-14 16:25:00|54914|54834|54884.5|54804.5|54929.5|54849.5|54879.5|54799.5|206
1723653000000|2024-08-14 16:30:00|54888.5|54808.5|54961.5|54881.5|54965|54885|54869.5|54789.5|195
1723653300000|2024-08-14 16:35:00|54959.5|54879.5|54947.5|54867.5|54989.5|54909.5|54939.5|54859.5|199
1723653600000|2024-08-14 16:40:00|54944.5|54864.5|54950|54870|54974.5|54894.5|54899.5|54819.5|249
1723653900000|2024-08-14 16:45:00|54940|54860|54946.5|54866.5|54958|54878|54924.5|54844.5|184
1723654200000|2024-08-14 16:50:00|54945.5|54865.5|54964.5|54884.5|54994.5|54914.5|54934.5|54854.5|194
1723654500000|2024-08-14 16:55:00|54963.5|54883.5|54953.5|54873.5|54974|54894|54939.5|54859.5|186
1723654800000|2024-08-14 17:00:00|54954.5|54874.5|54985.5|54905.5|54989.5|54909.5|54952.5|54872.5|147
1723655100000|2024-08-14 17:05:00|54984.5|54904.5|55045|54965|55072|54992|54979.5|54899.5|194
1723655400000|2024-08-14 17:10:00|55044|54964|55024.5|54944.5|55069.5|54989.5|55007|54927|174
1723655700000|2024-08-14 17:15:00|55021.5|54941.5|54954.5|54874.5|55021.5|54941.5|54954|54874|178
1723656000000|2024-08-14 17:20:00|54953.5|54873.5|54927.5|54847.5|54961.5|54881.5|54924.5|54844.5|185
1723656300000|2024-08-14 17:25:00|54925.5|54845.5|54964.5|54884.5|54969.5|54889.5|54919.5|54839.5|155
1723656600000|2024-08-14 17:30:00|54965.5|54885.5|54964.5|54884.5|54974.5|54894.5|54944.5|54864.5|182
1723656900000|2024-08-14 17:35:00|54966.5|54886.5|54979.5|54899.5|55008|54928|54964.5|54884.5|110
1723657200000|2024-08-14 17:40:00|54978.5|54898.5|54959.5|54879.5|54978.5|54898.5|54949.5|54869.5|101
1723657500000|2024-08-14 17:45:00|54957.5|54877.5|54958.5|54878.5|54969.5|54889.5|54919.5|54839.5|179
1723657800000|2024-08-14 17:50:00|54954.5|54874.5|54939.5|54859.5|54954.5|54874.5|54924.5|54844.5|114
1723658100000|2024-08-14 17:55:00|54944.5|54864.5|54929.5|54849.5|54949.5|54869.5|54917|54837|84
1723658400000|2024-08-14 18:00:00|54924.5|54844.5|54921|54841|54949.5|54869.5|54909.5|54829.5|157
1723658700000|2024-08-14 18:05:00|54919.5|54839.5|54946.5|54866.5|54962.5|54882.5|54901.5|54821.5|126
1723659000000|2024-08-14 18:10:00|54949.5|54869.5|54964.5|54884.5|54972.5|54892.5|54924.5|54844.5|110
1723659300000|2024-08-14 18:15:00|54968.5|54888.5|54974.5|54894.5|54976.5|54896.5|54939.5|54859.5|100
1723659600000|2024-08-14 18:20:00|54977.5|54897.5|54954.5|54874.5|54994.5|54914.5|54952.5|54872.5|98
1723659900000|2024-08-14 18:25:00|54953.5|54873.5|54944.5|54864.5|54964.5|54884.5|54934.5|54854.5|119
1723660200000|2024-08-14 18:30:00|54946.5|54866.5|54944.5|54864.5|54954.5|54874.5|54939.5|54859.5|73
1723660500000|2024-08-14 18:35:00|54949.5|54869.5|54954.5|54874.5|54967.5|54887.5|54938.5|54858.5|135
1723660800000|2024-08-14 18:40:00|54953.5|54873.5|54949.5|54869.5|54954.5|54874.5|54939.5|54859.5|83
1723661100000|2024-08-14 18:45:00|54954.5|54874.5|54944.5|54864.5|54959.5|54879.5|54938.5|54858.5|102
1723661400000|2024-08-14 18:50:00|54932.5|54852.5|54865.5|54785.5|54934.5|54854.5|54849|54769|153
1723661700000|2024-08-14 18:55:00|54869.5|54789.5|54889.5|54809.5|54889.5|54809.5|54859.5|54779.5|122
1723662000000|2024-08-14 19:00:00|54890.5|54810.5|54914.5|54834.5|54915.5|54835.5|54879.5|54799.5|108
1723662300000|2024-08-14 19:05:00|54915.5|54835.5|54901.5|54821.5|54919.5|54839.5|54893.5|54813.5|110
1723662600000|2024-08-14 19:10:00|54904.5|54824.5|54914.5|54834.5|54924.5|54844.5|54899.5|54819.5|109
1723662900000|2024-08-14 19:15:00|54919.5|54839.5|54929.5|54849.5|54934.5|54854.5|54914.5|54834.5|128
1723663200000|2024-08-14 19:20:00|54931.5|54851.5|54945.5|54865.5|54948.5|54868.5|54924.5|54844.5|97
1723663500000|2024-08-14 19:25:00|54944.5|54864.5|54944.5|54864.5|54949.5|54869.5|54932.5|54852.5|57
1723663800000|2024-08-14 19:30:00|54943.5|54863.5|54924.5|54844.5|54943.5|54863.5|54923.5|54843.5|83
1723664100000|2024-08-14 19:35:00|54922.5|54842.5|54913.5|54833.5|54926.5|54846.5|54913.5|54833.5|92
1723664400000|2024-08-14 19:40:00|54908.5|54828.5|54884.5|54804.5|54909.5|54829.5|54868|54788|116
1723664700000|2024-08-14 19:45:00|54885.5|54805.5|54887.5|54807.5|54899.5|54819.5|54884.5|54804.5|103
1723665000000|2024-08-14 19:50:00|54884.5|54804.5|54909.5|54829.5|54910.5|54830.5|54879.5|54799.5|65
1723665300000|2024-08-14 19:55:00|54904.5|54824.5|54889.5|54809.5|54904.5|54824.5|54869.5|54789.5|100
1723723800000|2024-08-15 12:10:00|54941.5|54861.5|54856|54776|54941.5|54861.5|54841|54761|178
1723724100000|2024-08-15 12:15:00|54853.5|54773.5|54788.5|54738.5|54853.5|54780.5|54781.5|54731.5|209
1723724400000|2024-08-15 12:20:00|54791.5|54741.5|54781.5|54731.5|54811.5|54761.5|54776.5|54726.5|174
1723724700000|2024-08-15 12:25:00|54796.5|54716.5|54814.5|54710.5|54828|54752|54771.5|54691.5|190
1723725000000|2024-08-15 12:30:00|54813.5|54709.5|54976.5|54896.5|54993.5|54913.5|54813.5|54709.5|479
1723725300000|2024-08-15 12:35:00|54973.5|54893.5|55060.5|54980.5|55080.5|55000.5|54973.5|54893.5|398
1723725600000|2024-08-15 12:40:00|55056.5|54976.5|55086.5|55006.5|55106.5|55026.5|55031.5|54951.5|330
1723725900000|2024-08-15 12:45:00|55087|55007|55052|54972|55087|55007|55007|54927|347
1723726200000|2024-08-15 12:50:00|55047.5|54967.5|54887.5|54807.5|55063.5|54983.5|54866.5|54786.5|319
1723726500000|2024-08-15 12:55:00|54891.5|54811.5|54906|54826|54919.5|54839.5|54831.5|54751.5|321
1723726800000|2024-08-15 13:00:00|54901|54821|54925|54845|54956.5|54876.5|54881|54801|299
1723727100000|2024-08-15 13:05:00|54928.5|54848.5|55025.5|54945.5|55032|54952|54925.5|54845.5|307
1723727400000|2024-08-15 13:10:00|55024.5|54944.5|54996.5|54916.5|55046.5|54966.5|54976.5|54896.5|281
1723727700000|2024-08-15 13:15:00|54997.5|54917.5|55011.5|54961.5|55043.5|54993.5|54961|54881|281
1723728000000|2024-08-15 13:20:00|55007.5|54957.5|55050|55000|55062|55004.5|54971.5|54921.5|326
1723728300000|2024-08-15 13:25:00|55051|55001|55021.5|54971.5|55056.5|55006.5|55006.5|54956.5|258
1723728600000|2024-08-15 13:30:00|55024.5|54974.5|54991.5|54941.5|55066.5|55016.5|54988.5|54938.5|306
1723728900000|2024-08-15 13:35:00|54987.5|54937.5|54931.5|54881.5|55001.5|54951.5|54916.5|54866.5|302
1723729200000|2024-08-15 13:40:00|54934|54884|54821.5|54771.5|54953.5|54903.5|54811.5|54761.5|299
1723729500000|2024-08-15 13:45:00|54819|54769|54816.5|54766.5|54863.5|54813.5|54791.5|54741.5|341
1723729800000|2024-08-15 13:50:00|54817.5|54767.5|54785|54735|54846.5|54796.5|54764.5|54714.5|306
1723730100000|2024-08-15 13:55:00|54781.5|54731.5|54776.5|54726.5|54826.5|54776.5|54776.5|54726.5|287
1723730400000|2024-08-15 14:00:00|54775.5|54725.5|54850.5|54800.5|54860.5|54810.5|54773.5|54723.5|254
1723730700000|2024-08-15 14:05:00|54849.5|54799.5|54876.5|54826.5|54896.5|54846.5|54848.5|54798.5|265
1723731000000|2024-08-15 14:10:00|54878|54828|54886.5|54836.5|54905|54855|54856.5|54806.5|199
1723731300000|2024-08-15 14:15:00|54885.5|54835.5|54846.5|54796.5|54921.5|54871.5|54827|54777|268
1723731600000|2024-08-15 14:20:00|54849.5|54799.5|54841.5|54791.5|54861.5|54811.5|54821.5|54771.5|166
1723731900000|2024-08-15 14:25:00|54840.5|54790.5|54826.5|54776.5|54861.5|54811.5|54811.5|54761.5|194
1723732200000|2024-08-15 14:30:00|54821.5|54771.5|54826.5|54776.5|54853.5|54803.5|54791.5|54741.5|210
1723732500000|2024-08-15 14:35:00|54826|54776|54876.5|54826.5|54879.5|54829.5|54816|54766|206
1723732800000|2024-08-15 14:40:00|54872|54822|54891|54841|54906.5|54856.5|54870|54820|143
1723733100000|2024-08-15 14:45:00|54891.5|54841.5|54942|54892|54946.5|54896.5|54876.5|54826.5|185
1723733400000|2024-08-15 14:50:00|54941.5|54891.5|54926.5|54876.5|54972|54922|54926.5|54876.5|183
1723733700000|2024-08-15 14:55:00|54931.5|54881.5|54952|54902|54977.5|54927.5|54929.5|54879.5|196
1723734000000|2024-08-15 15:00:00|54957|54907|54916|54866|54957|54907|54906|54852.5|153
1723734300000|2024-08-15 15:05:00|54911|54861|54907|54857|54931|54881|54896|54821|156
1723734600000|2024-08-15 15:10:00|54906|54856|54861|54811|54906|54856|54861|54811|90
1723734900000|2024-08-15 15:15:00|54862|54812|54833|54783|54866|54816|54821|54771|131
1723735200000|2024-08-15 15:20:00|54835|54785|54836|54786|54846|54796|54819|54760.5|124
1723735500000|2024-08-15 15:25:00|54834|54784|54836|54756|54855|54795|54801|54740|128
1723735800000|2024-08-15 15:30:00|54831|54751|54791|54741|54834|54754|54771|54721|156
1723736100000|2024-08-15 15:35:00|54792|54742|54776|54726|54792|54742|54740|54665.5|154
1723736400000|2024-08-15 15:40:00|54777|54727|54806|54756|54816|54766|54770|54707|126
1723736700000|2024-08-15 15:45:00|54804|54754|54851|54771|54856|54781|54786|54736|107
1723737000000|2024-08-15 15:50:00|54855|54775|54826|54776|54865.5|54793|54821|54760.5|159
1723737300000|2024-08-15 15:55:00|54823|54773|54855.5|54775.5|54871|54791|54805|54735.5|123
1723737600000|2024-08-15 16:00:00|54857.5|54777.5|54821|54771|54857.5|54801|54814|54756|133
1723737900000|2024-08-15 16:05:00|54819|54769|54786|54736|54827|54777|54786|54736|134
1723738200000|2024-08-15 16:10:00|54781|54731|54806|54756|54806|54756|54780|54730|121
1723738500000|2024-08-15 16:15:00|54803|54753|54831|54781|54831|54781|54801|54751|115
1723738800000|2024-08-15 16:20:00|54830|54780|54831|54781|54856|54806|54826|54776|85
1723739100000|2024-08-15 16:25:00|54830|54780|54891|54811|54901|54827|54825|54775|100
1723739400000|2024-08-15 16:30:00|54888|54808|54891|54841|54906|54856|54888|54808|118
1723739700000|2024-08-15 16:35:00|54890|54840|54891|54841|54906|54851|54871|54816|108
1723740000000|2024-08-15 16:40:00|54890|54840|54881|54831|54903|54853|54878|54828|96
1723740300000|2024-08-15 16:45:00|54882|54832|54866|54816|54891|54841|54864|54814|90
1723740600000|2024-08-15 16:50:00|54863|54813|54871|54821|54876|54826|54861|54811|61
1723740900000|2024-08-15 16:55:00|54866|54816|54881|54831|54891|54841|54861|54811|86
1723741200000|2024-08-15 17:00:00|54888|54838|54926|54876|54943|54893|54881|54831|140
1723741500000|2024-08-15 17:05:00|54925|54875|54965.5|54885.5|54966.5|54891|54925|54870.5|55
1723741800000|2024-08-15 17:10:00|54970.5|54890.5|54960.5|54880.5|54980.5|54900.5|54953.5|54873.5|72
1723742100000|2024-08-15 17:15:00|54962.5|54882.5|54975.5|54895.5|54993|54913|54933|54853|127
1723742400000|2024-08-15 17:20:00|54971.5|54891.5|54977.5|54897.5|54977.5|54897.5|54954.5|54874.5|73
1723742700000|2024-08-15 17:25:00|54982.5|54902.5|55003.5|54923.5|55008.5|54928.5|54977.5|54897.5|108
1723743000000|2024-08-15 17:30:00|55008.5|54928.5|54968.5|54888.5|55022.5|54942.5|54962|54882|123
1723743300000|2024-08-15 17:35:00|54971.5|54891.5|54998.5|54918.5|55007|54927|54958.5|54878.5|86
1723743600000|2024-08-15 17:40:00|54997.5|54917.5|55038.5|54958.5|55049.5|54969.5|54993.5|54913.5|108
1723743900000|2024-08-15 17:45:00|55041.5|54961.5|55003.5|54923.5|55053.5|54973.5|54993.5|54913.5|157
1723744200000|2024-08-15 17:50:00|55003|54923|54988.5|54908.5|55009.5|54929.5|54988.5|54908.5|77
1723744500000|2024-08-15 17:55:00|54986.5|54906.5|55059|54979|55059.5|54979.5|54986.5|54906.5|132
1723744800000|2024-08-15 18:00:00|55059.5|54979.5|55033.5|54953.5|55078.5|54998.5|55028.5|54948.5|90
1723745100000|2024-08-15 18:05:00|55034.5|54954.5|55072.5|54992.5|55076|54996|55020.5|54940.5|104
1723745400000|2024-08-15 18:10:00|55073.5|54993.5|55128.5|55048.5|55149.5|55069.5|55073.5|54993.5|212
1723745700000|2024-08-15 18:15:00|55128|55048|55168.5|55088.5|55178.5|55098.5|55123.5|55043.5|164
1723746000000|2024-08-15 18:20:00|55163.5|55083.5|55138.5|55058.5|55178.5|55098.5|55134.5|55054.5|161
1723746300000|2024-08-15 18:25:00|55141.5|55061.5|55153.5|55073.5|55154.5|55074.5|55133.5|55053.5|141
1723746600000|2024-08-15 18:30:00|55158.5|55078.5|55165.5|55085.5|55187.5|55107.5|55137.5|55057.5|122
1723746900000|2024-08-15 18:35:00|55160.5|55080.5|55089.5|55009.5|55160.5|55080.5|55089.5|55009.5|154
1723747200000|2024-08-15 18:40:00|55087.5|55007.5|55092.5|55012.5|55099.5|55019.5|55064.5|54984.5|182
1723747500000|2024-08-15 18:45:00|55094.5|55014.5|55100|55020|55115.5|55035.5|55079.5|54999.5|116
1723747800000|2024-08-15 18:50:00|55099|55019|55060.5|54980.5|55100|55020|55054.5|54974.5|123
1723748100000|2024-08-15 18:55:00|55059.5|54979.5|55069.5|54989.5|55079.5|54999.5|55059.5|54979.5|112
1723748400000|2024-08-15 19:00:00|55070.5|54990.5|55069.5|54989.5|55087.5|55007.5|55069.5|54989.5|139
1723748700000|2024-08-15 19:05:00|55074.5|54994.5|55099.5|55019.5|55104.5|55024.5|55070.5|54990.5|64
1723749000000|2024-08-15 19:10:00|55097.5|55017.5|55094.5|55014.5|55119.5|55039.5|55094.5|55014.5|67
1723749300000|2024-08-15 19:15:00|55089.5|55009.5|55085.5|55005.5|55089.5|55009.5|55071.5|54991.5|65
1723749600000|2024-08-15 19:20:00|55084.5|55004.5|55084.5|55004.5|55089.5|55009.5|55074.5|54994.5|56
1723749900000|2024-08-15 19:25:00|55083.5|55003.5|55074.5|54994.5|55083.5|55003.5|55057.5|54977.5|55
1723750200000|2024-08-15 19:30:00|55071.5|54991.5|55069.5|54989.5|55077.5|54997.5|55059.5|54979.5|87
1723750500000|2024-08-15 19:35:00|55070.5|54990.5|55079.5|54999.5|55094.5|55014.5|55070.5|54990.5|45
1723750800000|2024-08-15 19:40:00|55082.5|55002.5|55084.5|55004.5|55089.5|55009.5|55079.5|54999.5|51
1723751100000|2024-08-15 19:45:00|55083.5|55003.5|55084.5|55004.5|55089.5|55009.5|55079.5|54999.5|66
1723751400000|2024-08-15 19:50:00|55083.5|55003.5|55084.5|55004.5|55106.5|55026.5|55079.5|54999.5|64
1723751700000|2024-08-15 19:55:00|55086.5|55006.5|55079.5|54999.5|55089.5|55009.5|55074.5|54994.5|67
1723810200000|2024-08-16 12:10:00|54903.5|54853.5|54923.5|54873.5|54964|54893.5|54891.5|54841.5|180
1723810500000|2024-08-16 12:15:00|54918.5|54868.5|54858.5|54808.5|54924|54870.5|54857|54807|196
1723810800000|2024-08-16 12:20:00|54863.5|54813.5|54803.5|54753.5|54874.5|54824.5|54790|54740|188
1723811100000|2024-08-16 12:25:00|54808.5|54758.5|54794|54714|54829|54778.5|54778.5|54714|203
1723811400000|2024-08-16 12:30:00|54799|54719|54788.5|54738.5|54834.5|54784.5|54775|54708.5|301
1723811700000|2024-08-16 12:35:00|54798|54748|54783.5|54733.5|54813.5|54763.5|54751.5|54701.5|197
1723812000000|2024-08-16 12:40:00|54786.5|54736.5|54800|54750|54813.5|54763.5|54748.5|54698.5|216
1723812300000|2024-08-16 12:45:00|54788.5|54738.5|54748.5|54698.5|54798.5|54748.5|54748.5|54698.5|207
1723812600000|2024-08-16 12:50:00|54738.5|54688.5|54626|54576|54740|54690|54618.5|54568.5|264
1723812900000|2024-08-16 12:55:00|54628.5|54578.5|54643.5|54593.5|54645|54595|54597.5|54547.5|326
1723813200000|2024-08-16 13:00:00|54640|54590|54618.5|54568.5|54673.5|54623.5|54593.5|54543.5|294
1723813500000|2024-08-16 13:05:00|54619.5|54569.5|54673|54623|54678.5|54628.5|54610.5|54560.5|238
1723813800000|2024-08-16 13:10:00|54670.5|54620.5|54697|54647|54713|54663|54643|54593|187
1723814100000|2024-08-16 13:15:00|54694|54644|54713.5|54663.5|54728.5|54678.5|54667|54617|237
1723814400000|2024-08-16 13:20:00|54712|54662|54729|54679|54742.5|54688|54698|54648|170
1723814700000|2024-08-16 13:25:00|54731|54681|54728|54678|54743|54693|54718|54668|204
1723815000000|2024-08-16 13:30:00|54726|54676|54773.5|54723.5|54774.5|54724.5|54718|54668|154
1723815300000|2024-08-16 13:35:00|54774.5|54724.5|54818.5|54768.5|54833.5|54783.5|54748.5|54698.5|220
1723815600000|2024-08-16 13:40:00|54821|54771|54798.5|54748.5|54838.5|54788.5|54779.5|54729.5|175
1723815900000|2024-08-16 13:45:00|54795|54745|54758.5|54708.5|54804.5|54754.5|54728.5|54674|200
1723816200000|2024-08-16 13:50:00|54753.5|54703.5|54758.5|54708.5|54783.5|54733.5|54743|54693|158
1723816500000|2024-08-16 13:55:00|54754|54704|54773|54723|54787|54737|54738.5|54688.5|209
1723816800000|2024-08-16 14:00:00|54799|54749|54773.5|54723.5|54809.5|54749|54753.5|54698|275
1723817100000|2024-08-16 14:05:00|54772.5|54722.5|54823.5|54773.5|54823.5|54773.5|54753.5|54703.5|209
1723817400000|2024-08-16 14:10:00|54829|54779|54909|54859|54914|54864|54828.5|54778.5|208
1723817700000|2024-08-16 14:15:00|54914|54864|54973.5|54923.5|54973.5|54923.5|54893.5|54843.5|190
1723818000000|2024-08-16 14:20:00|54969|54919|54962.5|54912.5|54993.5|54943.5|54958.5|54908.5|205
1723818300000|2024-08-16 14:25:00|54963.5|54913.5|54933.5|54883.5|54989|54939|54933.5|54883.5|154
1723818600000|2024-08-16 14:30:00|54935.5|54885.5|54940|54890|54953.5|54903.5|54916.5|54866.5|153
1723818900000|2024-08-16 14:35:00|54942|54892|54955|54905|54955.5|54905.5|54897.5|54847.5|192
1723819200000|2024-08-16 14:40:00|54955.5|54905.5|55025.5|54975.5|55026|54976|54945.5|54895.5|251
1723819500000|2024-08-16 14:45:00|55023.5|54973.5|55059.5|55009.5|55086.5|55036.5|54995.5|54945.5|241
1723819800000|2024-08-16 14:50:00|55056|55006|55022|54972|55056|55006|55006|54956|267
1723820100000|2024-08-16 14:55:00|55020.5|54970.5|55024|54974|55031.5|54981.5|54976|54910.5|237
1723820400000|2024-08-16 15:00:00|55025.5|54975.5|55035|54985|55055.5|55005.5|55008.5|54958.5|223
1723820700000|2024-08-16 15:05:00|55031.5|54981.5|55020.5|54970.5|55053|55003|55005.5|54955.5|216
1723821000000|2024-08-16 15:10:00|55016|54966|54995.5|54945.5|55031|54981|54988.5|54938.5|135
1723821300000|2024-08-16 15:15:00|54996|54946|55001|54951|55011|54961|54994|54944|122
1723821600000|2024-08-16 15:20:00|55006|54956|54991|54941|55016|54966|54989|54939|84
1723821900000|2024-08-16 15:25:00|55000|54950|54985|54935|55001|54951|54979|54929|103
1723822200000|2024-08-16 15:30:00|54986|54936|55021|54971|55026|54976|54973|54923|144
1723822500000|2024-08-16 15:35:00|55023|54973|55021|54971|55023|54973|55003|54953|90
1723822800000|2024-08-16 15:40:00|55022|54972|55021|54971|55041|54991|55016|54966|59
1723823100000|2024-08-16 15:45:00|55019|54969|55011|54961|55023|54973|55008|54958|88
1723823400000|2024-08-16 15:50:00|55008|54958|55021|54971|55026|54976|55008|54958|30
1723823700000|2024-08-16 15:55:00|55020|54970|54986|54936|55026|54976|54985|54935|101
1723824000000|2024-08-16 16:00:00|54987|54937|54980|54930|55005.5|54943|54975|54906.5|97
1723824300000|2024-08-16 16:05:00|54985|54935|54965|54915|54985|54935|54965|54915|56
1723824600000|2024-08-16 16:10:00|54961|54911|54940|54890|54961|54911|54934|54884|96
1723824900000|2024-08-16 16:15:00|54943|54893|54905|54855|54945|54895|54895|54845|103
1723825200000|2024-08-16 16:20:00|54904|54854|54890|54840|54910|54860|54885|54835|123
1723825500000|2024-08-16 16:25:00|54894|54844|54917|54867|54930|54880|54880|54830|156
1723825800000|2024-08-16 16:30:00|54915|54865|54910|54860|54920|54870|54899|54849|114
1723826100000|2024-08-16 16:35:00|54908|54858|54910|54860|54911|54861|54880|54830|102
1723826400000|2024-08-16 16:40:00|54907|54857|54875|54825|54910|54860|54875|54825|88
1723826700000|2024-08-16 16:45:00|54876|54826|54890|54840|54905|54855|54870|54820|73
1723827000000|2024-08-16 16:50:00|54891|54841|54920|54870|54920|54870|54885|54835|114
1723827300000|2024-08-16 16:55:00|54925|54875|54920|54870|54940|54890|54910|54860|122
1723827600000|2024-08-16 17:00:00|54920.5|54870.5|54915|54865|54935|54885|54905|54855|66
1723827900000|2024-08-16 17:05:00|54919|54869|54940|54890|54952|54902|54911|54852|112
1723828200000|2024-08-16 17:10:00|54943|54893|54986|54936|55006|54956|54943|54893|148
1723828500000|2024-08-16 17:15:00|54987|54937|54981|54931|55001|54951|54976|54926|89
1723828800000|2024-08-16 17:20:00|54978|54928|54996|54946|55012|54962|54976|54926|83
1723829100000|2024-08-16 17:25:00|55006|54956|54996|54946|55036|54986|54993|54943|123
1723829400000|2024-08-16 17:30:00|54998|54948|54986|54936|55016|54966|54981|54931|108
1723829700000|2024-08-16 17:35:00|54991|54941|55001|54951|55006|54956|54991|54941|89
1723830000000|2024-08-16 17:40:00|55006|54956|54991|54941|55009|54959|54980|54930|104
1723830300000|2024-08-16 17:45:00|54993|54943|55006|54956|55021|54971|54990|54940|103
1723830600000|2024-08-16 17:50:00|55008|54958|54996|54946|55021|54971|54996|54946|44
1723830900000|2024-08-16 17:55:00|54991|54941|54955.5|54905.5|54996|54946|54920.5|54870.5|113
1723831200000|2024-08-16 18:00:00|54957|54907|55011|54961|55021|54971|54945.5|54895.5|182
1723831500000|2024-08-16 18:05:00|55015|54965|55020.5|54940.5|55034|54984|54991|54938|111
1723831800000|2024-08-16 18:10:00|55022.5|54942.5|54985.5|54935.5|55028.5|54960|54976|54926|64
1723832100000|2024-08-16 18:15:00|54990.5|54940.5|54989|54939|55006|54956|54981|54931|69
1723832400000|2024-08-16 18:20:00|54986|54936|54996|54946|55006|54956|54981|54931|97
1723832700000|2024-08-16 18:25:00|54998|54948|54981|54931|54998|54948|54957|54907|109
1723833000000|2024-08-16 18:30:00|54984|54934|54971|54921|54991|54941|54960|54910|94
1723833300000|2024-08-16 18:35:00|54974|54924|54981|54931|54986|54936|54960|54910|68
1723833600000|2024-08-16 18:40:00|54980|54930|54996|54946|55000|54950|54980|54930|109
1723833900000|2024-08-16 18:45:00|54998|54948|54986|54936|55011|54961|54981|54931|78
1723834200000|2024-08-16 18:50:00|54983|54933|54930|54880|54986|54936|54920|54870|118
1723834500000|2024-08-16 18:55:00|54933|54883|54917|54867|54935|54885|54898|54848|110
1723834800000|2024-08-16 19:00:00|54915|54865|54933|54883|54935|54885|54909|54859|120
1723835100000|2024-08-16 19:05:00|54930|54880|54961|54911|54961|54911|54924|54874|126
1723835400000|2024-08-16 19:10:00|54958|54908|54945|54895|54971|54921|54935|54885|88
1723835700000|2024-08-16 19:15:00|54940|54890|54920|54870|54942|54892|54905|54855|136
1723836000000|2024-08-16 19:20:00|54925|54875|54910|54860|54935|54875|54885|54821|130
1723836300000|2024-08-16 19:25:00|54913|54863|54911|54861|54925|54875|54905|54855|105
1723836600000|2024-08-16 19:30:00|54910|54860|54925|54875|54930|54880|54910|54860|64
1723836900000|2024-08-16 19:35:00|54926|54876|54915|54865|54927|54877|54910|54860|39
1723837200000|2024-08-16 19:40:00|54916|54866|54925|54875|54926|54876|54910|54860|22
1723837500000|2024-08-16 19:45:00|54926|54876|54935|54885|54940|54890|54925|54875|35
1723837800000|2024-08-16 19:50:00|54936|54886|54950.5|54870.5|54950.5|54886|54923|54865|28
1723838100000|2024-08-16 19:55:00|54946.5|54866.5|54885|54835|54946.5|54885|54885|54835|115
1724069400000|2024-08-19 12:10:00|54742|54662|54817|54737|54817|54737|54736.5|54656.5|181
1724069700000|2024-08-19 12:15:00|54814.5|54734.5|54837.5|54787.5|54842|54787.5|54795|54715|215
1724070000000|2024-08-19 12:20:00|54842.5|54792.5|54910|54860|54924.5|54874.5|54842.5|54792.5|272
1724070300000|2024-08-19 12:25:00|54908|54858|54907|54827|54929.5|54879.5|54872.5|54812.5|202
1724070600000|2024-08-19 12:30:00|54909|54829|54843|54793|54942.5|54862.5|54835|54785|200
1724070900000|2024-08-19 12:35:00|54838|54788|54868.5|54818.5|54881|54831|54813|54763|302
1724071200000|2024-08-19 12:40:00|54866|54816|54895|54845|54913.5|54863.5|54805|54755|294
1724071500000|2024-08-19 12:45:00|54896|54846|54863|54813|54903.5|54853.5|54853.5|54803.5|245
1724071800000|2024-08-19 12:50:00|54858.5|54808.5|54863|54813|54880|54830|54838|54788|210
1724072100000|2024-08-19 12:55:00|54860|54810|54780.5|54730.5|54877.5|54827.5|54759|54709|286
1724072400000|2024-08-19 13:00:00|54779.5|54729.5|54685|54635|54782.5|54732.5|54675|54625|337
1724072700000|2024-08-19 13:05:00|54682|54632|54697.5|54647.5|54737.5|54687.5|54657.5|54607.5|353
1724073000000|2024-08-19 13:10:00|54694|54644|54689|54639|54717.5|54667.5|54662.5|54612.5|245
1724073300000|2024-08-19 13:15:00|54687.5|54637.5|54642|54592|54692.5|54642.5|54600.5|54550.5|210
1724073600000|2024-08-19 13:20:00|54637|54587|54632|54582|54671|54621|54607|54557|241
1724073900000|2024-08-19 13:25:00|54632.5|54582.5|54657|54607|54676|54626|54631|54581|232
1724074200000|2024-08-19 13:30:00|54658|54608|54617.5|54567.5|54677.5|54627.5|54611.5|54561.5|245
1724074500000|2024-08-19 13:35:00|54616.5|54566.5|54602.5|54552.5|54640.5|54590.5|54568.5|54518.5|300
1724074800000|2024-08-19 13:40:00|54605.5|54555.5|54646.5|54596.5|54662|54612|54601.5|54551.5|213
1724075100000|2024-08-19 13:45:00|54641.5|54591.5|54601.5|54551.5|54672|54622|54596.5|54546.5|183
1724075400000|2024-08-19 13:50:00|54600.5|54550.5|54542.5|54492.5|54601.5|54551.5|54526.5|54476.5|254
1724075700000|2024-08-19 13:55:00|54541.5|54491.5|54526.5|54446.5|54551.5|54501.5|54486.5|54436.5|183
1724076000000|2024-08-19 14:00:00|54527.5|54447.5|54526|54476|54567|54508.5|54496|54446|211
1724076300000|2024-08-19 14:05:00|54518|54468|54496.5|54446.5|54538.5|54488.5|54487|54437|187
1724076600000|2024-08-19 14:10:00|54495.5|54445.5|54525.5|54475.5|54556.5|54506.5|54493.5|54443.5|202
1724076900000|2024-08-19 14:15:00|54526.5|54476.5|54511.5|54461.5|54541.5|54491.5|54511.5|54461.5|115
1724077200000|2024-08-19 14:20:00|54506.5|54456.5|54461.5|54411.5|54516.5|54466.5|54451.5|54400.5|194
1724077500000|2024-08-19 14:25:00|54459.5|54409.5|54406.5|54356.5|54459.5|54409.5|54359|54309|249
1724077800000|2024-08-19 14:30:00|54402.5|54352.5|54396.5|54346.5|54406.5|54356.5|54341.5|54291.5|193
1724078100000|2024-08-19 14:35:00|54391.5|54341.5|54390.5|54340.5|54431.5|54381.5|54386.5|54331|208
1724078400000|2024-08-19 14:40:00|54391.5|54341.5|54391.5|54341.5|54446.5|54376.5|54381.5|54331.5|130
1724078700000|2024-08-19 14:45:00|54388.5|54338.5|54311|54231|54391|54338.5|54275.5|54195.5|241
1724079000000|2024-08-19 14:50:00|54308|54228|54295.5|54245.5|54321|54245.5|54267.5|54206|195
1724079300000|2024-08-19 14:55:00|54296.5|54246.5|54321.5|54271.5|54326.5|54276.5|54275.5|54225.5|177
1724079600000|2024-08-19 15:00:00|54317.5|54267.5|54366|54316|54367|54317|54306|54256|195
1724079900000|2024-08-19 15:05:00|54365|54315|54361|54311|54371|54321|54346|54296|167
1724080200000|2024-08-19 15:10:00|54358|54308|54351|54301|54364|54314|54348|54298|113
1724080500000|2024-08-19 15:15:00|54348|54298|54361|54311|54366|54316|54340|54290|106
1724080800000|2024-08-19 15:20:00|54366|54316|54386|54336|54392|54342|54361|54311|79
1724081100000|2024-08-19 15:25:00|54382|54332|54376|54326|54382|54332|54351|54301|114
1724081400000|2024-08-19 15:30:00|54374|54324|54356|54306|54376|54326|54354|54304|91
1724081700000|2024-08-19 15:35:00|54354|54304|54346|54296|54356|54306|54336|54286|120
1724082000000|2024-08-19 15:40:00|54345|54295|54336|54286|54346|54296|54336|54286|79
1724082300000|2024-08-19 15:45:00|54337|54287|54290.5|54240.5|54341|54291|54290.5|54240.5|53
1724082600000|2024-08-19 15:50:00|54288.5|54238.5|54247|54197|54306|54238.5|54223|54164.5|179
1724082900000|2024-08-19 15:55:00|54246|54196|54261|54211|54270|54220|54226|54176|192
1724083200000|2024-08-19 16:00:00|54262|54212|54253|54203|54293.5|54233|54234|54184|159
1724083500000|2024-08-19 16:05:00|54251|54201|54285.5|54235.5|54285.5|54235.5|54222|54172|186
1724083800000|2024-08-19 16:10:00|54282.5|54232.5|54286|54236|54306.5|54256.5|54269.5|54219.5|90
1724084100000|2024-08-19 16:15:00|54288|54238|54331|54281|54331|54281|54281|54231|95
1724084400000|2024-08-19 16:20:00|54341|54291|54411.5|54361.5|54426.5|54376.5|54341|54291|166
1724084700000|2024-08-19 16:25:00|54409.5|54359.5|54351.5|54301.5|54425.5|54375.5|54342.5|54292.5|146
1724085000000|2024-08-19 16:30:00|54336.5|54286.5|54335|54285|54373|54323|54326.5|54276.5|108
1724085300000|2024-08-19 16:35:00|54336|54286|54321|54271|54342|54292|54307|54257|139
1724085600000|2024-08-19 16:40:00|54316|54266|54311|54261|54319|54269|54306|54256|94
1724085900000|2024-08-19 16:45:00|54301|54251|54265|54215|54301|54251|54264|54214|99
1724086200000|2024-08-19 16:50:00|54266|54216|54256|54206|54266|54216|54253|54203|59
1724086500000|2024-08-19 16:55:00|54260|54210|54241|54191|54261|54211|54241|54191|119
1724086800000|2024-08-19 17:00:00|54243|54193|54238|54188|54243|54193|54201|54151|116
1724087100000|2024-08-19 17:05:00|54239|54189|54231|54181|54251|54201|54221|54171|118
1724087400000|2024-08-19 17:10:00|54228|54178|54160.5|54110.5|54228|54178|54145.5|54095.5|137
1724087700000|2024-08-19 17:15:00|54158.5|54108.5|54140.5|54060.5|54166|54110.5|54110.5|54030.5|192
1724088000000|2024-08-19 17:20:00|54135.5|54055.5|54186|54136|54191|54138|54121|54050.5|203
1724088300000|2024-08-19 17:25:00|54183|54133|54181|54131|54211|54161|54163|54113|140
1724088600000|2024-08-19 17:30:00|54183|54133|54166|54116|54186|54136|54150.5|54100.5|139
1724088900000|2024-08-19 17:35:00|54163|54113|54121|54041|54181|54131|54081|54031|128
1724089200000|2024-08-19 17:40:00|54116|54036|54130.5|54080.5|54151|54088|54111|54031|152
1724089500000|2024-08-19 17:45:00|54129.5|54079.5|54131|54081|54141|54091|54115|54065|99
1724089800000|2024-08-19 17:50:00|54132|54082|54133|54083|54147|54097|54121|54071|149
1724090100000|2024-08-19 17:55:00|54132|54082|54091|54011|54136|54086|54051|53981|132
1724090400000|2024-08-19 18:00:00|54093|54013|54030|53950|54096|54016|53985|53905|262
1724090700000|2024-08-19 18:05:00|54033|53953|54081.5|54031.5|54086|54036|54030|53950|147
1724091000000|2024-08-19 18:10:00|54085.5|54035.5|54091|54041|54118|54068|54081|54031|165
1724091300000|2024-08-19 18:15:00|54090.5|54040.5|54116|54066|54121|54071|54076|54026|152
1724091600000|2024-08-19 18:20:00|54117|54067|54131|54081|54136|54086|54106|54056|107
1724091900000|2024-08-19 18:25:00|54132|54082|54121|54071|54133|54083|54104|54054|90
1724092200000|2024-08-19 18:30:00|54122|54072|54156|54106|54157|54107|54121|54071|115
1724092500000|2024-08-19 18:35:00|54152|54102|54176|54126|54198.5|54135|54125|54075|115
1724092800000|2024-08-19 18:40:00|54181|54131|54191|54141|54204|54154|54176|54126|145
1724093100000|2024-08-19 18:45:00|54192|54142|54231|54181|54237|54187|54192|54142|122
1724093400000|2024-08-19 18:50:00|54233|54183|54281.5|54201.5|54281.5|54211|54231|54181|128
1724093700000|2024-08-19 18:55:00|54286.5|54206.5|54253|54203|54291.5|54211.5|54251|54175.5|135
1724094000000|2024-08-19 19:00:00|54251|54201|54286|54236|54306|54236|54251|54201|102
1724094300000|2024-08-19 19:05:00|54291|54241|54301|54251|54306|54256|54284|54234|95
1724094600000|2024-08-19 19:10:00|54296|54246|54272|54222|54298|54248|54245|54195|118
1724094900000|2024-08-19 19:15:00|54276|54226|54301|54251|54306|54256|54266|54216|95
1724095200000|2024-08-19 19:20:00|54303|54253|54306|54256|54331|54266|54287|54237|152
1724095500000|2024-08-19 19:25:00|54307|54257|54311|54261|54316|54266|54301|54251|110
1724095800000|2024-08-19 19:30:00|54309|54259|54316|54266|54321|54271|54291|54241|103
1724096100000|2024-08-19 19:35:00|54312|54262|54296|54246|54316|54266|54290|54228.5|78
1724096400000|2024-08-19 19:40:00|54295|54245|54296|54246|54309|54259|54294|54244|53
1724096700000|2024-08-19 19:45:00|54295|54245|54306|54256|54309|54259|54284|54234|106
1724097000000|2024-08-19 19:50:00|54301|54251|54331|54281|54351|54301|54301|54251|115
1724097300000|2024-08-19 19:55:00|54327|54277|54356|54276|54361|54301|54325|54268.5|111
1724155800000|2024-08-20 12:10:00|54647.5|54597.5|54725.5|54675.5|54726.5|54676.5|54645.5|54595.5|265
1724156100000|2024-08-20 12:15:00|54723.5|54673.5|54796|54716|54801|54741.5|54723.5|54673.5|298
1724156400000|2024-08-20 12:20:00|54793.5|54713.5|54680.5|54600.5|54793.5|54713.5|54678.5|54598.5|310
1724156700000|2024-08-20 12:25:00|54676.5|54596.5|54728.5|54648.5|54728.5|54648.5|54665.5|54585.5|297
1724157000000|2024-08-20 12:30:00|54726.5|54646.5|54751|54671|54753.5|54673.5|54695.5|54615.5|299
1724157300000|2024-08-20 12:35:00|54746|54666|54744.5|54664.5|54801.5|54741|54723|54656|250
1724157600000|2024-08-20 12:40:00|54741|54661|54655.5|54575.5|54751|54671|54635.5|54555.5|316
1724157900000|2024-08-20 12:45:00|54650.5|54570.5|54581|54501|54658.5|54578.5|54580.5|54500.5|271
1724158200000|2024-08-20 12:50:00|54585.5|54505.5|54631|54551|54671|54591|54568.5|54488.5|265
1724158500000|2024-08-20 12:55:00|54635.5|54555.5|54646|54566|54678.5|54598.5|54596|54516|278
1724158800000|2024-08-20 13:00:00|54651|54571|54626.5|54576.5|54660.5|54610.5|54581|54531|276
1724159100000|2024-08-20 13:05:00|54631.5|54581.5|54574.5|54524.5|54645.5|54591.5|54566|54516|272
1724159400000|2024-08-20 13:10:00|54576|54526|54636.5|54586.5|54641.5|54591.5|54574.5|54524.5|230
1724159700000|2024-08-20 13:15:00|54641|54591|54666.5|54616.5|54695.5|54645.5|54624|54574|187
1724160000000|2024-08-20 13:20:00|54667|54617|54731.5|54681.5|54747|54697|54646|54596|259
1724160300000|2024-08-20 13:25:00|54736.5|54686.5|54726.5|54676.5|54751.5|54701.5|54711.5|54661.5|211
1724160600000|2024-08-20 13:30:00|54722|54672|54756.5|54706.5|54766.5|54716.5|54716|54666|277
1724160900000|2024-08-20 13:35:00|54761.5|54711.5|54672|54622|54766.5|54716.5|54656|54606|267
1724161200000|2024-08-20 13:40:00|54675|54625|54646.5|54566.5|54707|54627|54640|54560|211
1724161500000|2024-08-20 13:45:00|54645.5|54565.5|54721|54641|54729.5|54649.5|54625.5|54560.5|211
1724161800000|2024-08-20 13:50:00|54717|54637|54609.5|54529.5|54750.5|54670.5|54591.5|54511.5|275
1724162100000|2024-08-20 13:55:00|54613.5|54533.5|54595|54515|54670.5|54590.5|54595|54515|260
1724162400000|2024-08-20 14:00:00|54600|54520|54625|54545|54640|54560|54590.5|54510.5|240
1724162700000|2024-08-20 14:05:00|54629|54549|54640.5|54560.5|54665|54585|54580.5|54500.5|209
1724163000000|2024-08-20 14:10:00|54641.5|54561.5|54695.5|54645.5|54726|54646|54640.5|54560.5|245
1724163300000|2024-08-20 14:15:00|54700.5|54650.5|54745.5|54695.5|54745.5|54695.5|54690.5|54640.5|169
1724163600000|2024-08-20 14:20:00|54744.5|54694.5|54806|54756|54811|54761|54739.5|54689.5|198
1724163900000|2024-08-20 14:25:00|54811|54761|54851|54771|54886|54806|54804|54754|249
1724164200000|2024-08-20 14:30:00|54850.5|54770.5|54802.5|54722.5|54865.5|54785.5|54800.5|54720.5|179
1724164500000|2024-08-20 14:35:00|54800.5|54720.5|54841|54791|54851.5|54801.5|54783.5|54720.5|195
1724164800000|2024-08-20 14:40:00|54840|54790|54866.5|54816.5|54894|54836.5|54836|54786|255
1724165100000|2024-08-20 14:45:00|54868.5|54818.5|54866.5|54816.5|54871.5|54821.5|54836.5|54786.5|204
1724165400000|2024-08-20 14:50:00|54868.5|54818.5|54846.5|54796.5|54881.5|54831.5|54820.5|54770.5|204
1724165700000|2024-08-20 14:55:00|54842|54792|54812.5|54762.5|54851.5|54801.5|54812|54762|231
1724166000000|2024-08-20 15:00:00|54816.5|54766.5|54847.5|54797.5|54858|54808|54816.5|54766.5|244
1724166300000|2024-08-20 15:05:00|54851|54801|54898|54848|54906|54856|54830.5|54780.5|204
1724166600000|2024-08-20 15:10:00|54897.5|54847.5|54848|54798|54918.5|54868.5|54838|54788|194
1724166900000|2024-08-20 15:15:00|54848.5|54798.5|54848|54798|54883.5|54811|54833.5|54778.5|187
1724167200000|2024-08-20 15:20:00|54849|54799|54863|54813|54864|54814|54833|54783|159
1724167500000|2024-08-20 15:25:00|54868|54818|54898|54848|54908|54858|54863|54802.5|168
1724167800000|2024-08-20 15:30:00|54894|54844|54923|54873|54923|54873|54891|54841|98
1724168100000|2024-08-20 15:35:00|54933|54883|54938|54888|54949|54899|54918|54868|106
1724168400000|2024-08-20 15:40:00|54934|54884|54943|54893|54953|54903|54933|54883|101
1724168700000|2024-08-20 15:45:00|54947|54897|54933|54853|54958|54908|54930|54853|107
1724169000000|2024-08-20 15:50:00|54932|54852|54918|54838|54943|54893|54908|54837.5|132
1724169300000|2024-08-20 15:55:00|54913|54833|54928|54878|54941|54891|54896|54830|108
1724169600000|2024-08-20 16:00:00|54926|54876|54958|54908|54958|54908|54923|54873|104
1724169900000|2024-08-20 16:05:00|54961|54911|54963|54913|54985.5|54918|54943.5|54863.5|124
1724170200000|2024-08-20 16:10:00|54962|54912|54983.5|54903.5|55015.5|54948|54959|54888.5|121
1724170500000|2024-08-20 16:15:00|54982.5|54902.5|54972|54922|54993|54943|54962|54898.5|109
1724170800000|2024-08-20 16:20:00|54973|54923|54953|54903|54988|54938|54948|54898|118
1724171100000|2024-08-20 16:25:00|54954|54904|54938|54888|54956|54906|54938|54888|90
1724171400000|2024-08-20 16:30:00|54939|54889|54928|54878|54939|54889|54918|54868|100
1724171700000|2024-08-20 16:35:00|54927|54877|54938|54888|54962|54912|54927|54877|82
1724172000000|2024-08-20 16:40:00|54939|54889|54934|54884|54948|54898|54913|54839|179
1724172300000|2024-08-20 16:45:00|54929|54879|54944|54894|54949|54899|54922|54872|116
1724172600000|2024-08-20 16:50:00|54948|54898|54991|54941|55031.5|54961|54944|54894|161
1724172900000|2024-08-20 16:55:00|54990|54940|55004|54954|55014|54964|54979|54929|126
1724173200000|2024-08-20 17:00:00|55005|54955|55024|54974|55040|54990|55004|54954|197
1724173500000|2024-08-20 17:05:00|55029|54979|55029.5|54979.5|55034|54984|54989|54939|140
1724173800000|2024-08-20 17:10:00|55029|54979|55074|55024|55080.5|55030.5|55024.5|54974.5|170
1724174100000|2024-08-20 17:15:00|55075|55025|55119|55069|55120|55070|55069|55019|196
1724174400000|2024-08-20 17:20:00|55120|55070|55084|55034|55120|55070|55074|55024|162
1724174700000|2024-08-20 17:25:00|55091|55041|55089|55039|55109|55059|55073|55023|131
1724175000000|2024-08-20 17:30:00|55092|55042|55094|55044|55107|55057|55089|55039|116
1724175300000|2024-08-20 17:35:00|55096|55046|55089|55039|55104|55054|55082|55032|119
1724175600000|2024-08-20 17:40:00|55084|55034|55084|55034|55094|55044|55064|55014|96
1724175900000|2024-08-20 17:45:00|55086|55036|55079.5|54999.5|55092|55039|55067|54997.5|87
1724176200000|2024-08-20 17:50:00|55079|54999|55074|55024|55099.5|55049|55069.5|54989.5|107
1724176500000|2024-08-20 17:55:00|55077|55027|55064|55014|55099|55049|55059|55009|100
1724176800000|2024-08-20 18:00:00|55055|55005|55054|55004|55069|55019|55039|54989|95
1724177100000|2024-08-20 18:05:00|55059|55009|55079|55029|55099|55049|55059|55004.5|119
1724177400000|2024-08-20 18:10:00|55080|55030|55044|54994|55080|55030|55029|54979|125
1724177700000|2024-08-20 18:15:00|55045|54995|54999|54949|55047|54997|54978|54928|143
1724178000000|2024-08-20 18:20:00|55002|54952|54988|54938|55020|54970|54987|54937|115
1724178300000|2024-08-20 18:25:00|54989|54939|55014|54964|55016|54966|54979|54929|117
1724178600000|2024-08-20 18:30:00|55012|54962|55054|55004|55062|55012|55004|54944|111
1724178900000|2024-08-20 18:35:00|55049|54999|55061|55011|55074|55024|55044|54994|159
1724179200000|2024-08-20 18:40:00|55059|55009|55079|55029|55088|55038|55054|55004|112
1724179500000|2024-08-20 18:45:00|55080|55030|55069|55019|55089|55039|55068|55018|46
1724179800000|2024-08-20 18:50:00|55074|55024|55114|55064|55117|55067|55074|55019|169
1724180100000|2024-08-20 18:55:00|55115|55065|55024|54974|55119|55069|55024|54974|170
1724180400000|2024-08-20 19:00:00|55025|54975|54978|54928|55031|54981|54968.5|54918.5|122
1724180700000|2024-08-20 19:05:00|54975|54925|54998.5|54918.5|54998.5|54928|54958|54893.5|127
1724181000000|2024-08-20 19:10:00|54995|54915|54908|54858|54996|54916|54903.5|54853.5|151
1724181300000|2024-08-20 19:15:00|54906|54856|54888|54838|54908|54858|54876|54826|139
1724181600000|2024-08-20 19:20:00|54883|54833|54873|54823|54908|54858|54866|54816|170
1724181900000|2024-08-20 19:25:00|54878|54828|54880|54830|54893|54843|54873|54823|151
1724182200000|2024-08-20 19:30:00|54878|54828|54883|54833|54885|54835|54871|54821|140
1724182500000|2024-08-20 19:35:00|54880|54830|54883|54833|54893|54843|54878|54828|95
1724182800000|2024-08-20 19:40:00|54886|54836|54884.5|54834.5|54890.5|54840.5|54856|54806|112
1724183100000|2024-08-20 19:45:00|54883.5|54833.5|54928.5|54848.5|54933.5|54868.5|54875.5|54825.5|122
1724183400000|2024-08-20 19:50:00|54923.5|54843.5|55009|54929|55009|54929|54918.5|54838.5|135
1724183700000|2024-08-20 19:55:00|55007|54927|55069|54989|55074|54994|54996|54916|172
1724242200000|2024-08-21 12:10:00|54988|54908|55028|54948|55049|54969|54968|54888|190
1724242500000|2024-08-21 12:15:00|55023|54943|55028|54978|55054|54986|55003.5|54933.5|183
1724242800000|2024-08-21 12:20:00|55028.5|54978.5|54952.5|54902.5|55028.5|54978.5|54933|54883|213
1724243100000|2024-08-21 12:25:00|54954|54904|54978.5|54928.5|54998.5|54948.5|54952.5|54902.5|163
1724243400000|2024-08-21 12:30:00|54978|54928|54888.5|54838.5|54993.5|54943.5|54888.5|54838.5|255
1724243700000|2024-08-21 12:35:00|54893.5|54843.5|54974.5|54924.5|54989.5|54939.5|54868.5|54818.5|161
1724244000000|2024-08-21 12:40:00|54976.5|54926.5|54979.5|54929.5|55014.5|54964.5|54925|54875|207
1724244300000|2024-08-21 12:45:00|54976.5|54926.5|54979.5|54929.5|54994.5|54944.5|54939.5|54889.5|188
1724244600000|2024-08-21 12:50:00|54983|54933|54988.5|54938.5|55030.5|54980.5|54983|54933|133
1724244900000|2024-08-21 12:55:00|54983.5|54933.5|54924.5|54874.5|55030.5|54980.5|54909|54859|204
1724245200000|2024-08-21 13:00:00|54922|54872|54861.5|54811.5|54924.5|54874.5|54811.5|54761.5|266
1724245500000|2024-08-21 13:05:00|54858.5|54808.5|54976|54926|54976|54926|54848.5|54798.5|201
1724245800000|2024-08-21 13:10:00|54981|54931|54940|54890|54991.5|54941.5|54920.5|54870.5|235
1724246100000|2024-08-21 13:15:00|54940.5|54890.5|54965.5|54915.5|54986|54915.5|54907.5|54857.5|245
1724246400000|2024-08-21 13:20:00|54960.5|54910.5|54890.5|54840.5|54981|54925|54890.5|54840.5|210
1724246700000|2024-08-21 13:25:00|54898.5|54848.5|54845.5|54795.5|54911|54855.5|54825.5|54760|249
1724247000000|2024-08-21 13:30:00|54850.5|54800.5|54861|54811|54881|54831|54800.5|54747|301
1724247300000|2024-08-21 13:35:00|54866|54816|54871|54821|54901.5|54851.5|54848.5|54798.5|271
1724247600000|2024-08-21 13:40:00|54871.5|54821.5|54844.5|54794.5|54891.5|54841.5|54831|54781|232
1724247900000|2024-08-21 13:45:00|54849.5|54799.5|54828.5|54778.5|54884|54834|54813.5|54763.5|241
1724248200000|2024-08-21 13:50:00|54828|54778|54848.5|54798.5|54870|54820|54809|54759|252
1724248500000|2024-08-21 13:55:00|54843.5|54793.5|54904.5|54824.5|54912.5|54840|54816|54766|254
1724248800000|2024-08-21 14:00:00|54905.5|54825.5|54888.5|54808.5|54928.5|54848.5|54821.5|54741.5|355
1724249100000|2024-08-21 14:05:00|54890.5|54810.5|55012|54932|55024|54944|54875.5|54795.5|389
1724249400000|2024-08-21 14:10:00|55016|54936|54990.5|54910.5|55027|54947|54965.5|54885.5|330
1724249700000|2024-08-21 14:15:00|54991.5|54911.5|54899.5|54819.5|55010|54930|54882.5|54802.5|378
1724250000000|2024-08-21 14:20:00|54895.5|54815.5|54916.5|54836.5|54924|54844|54867.5|54787.5|357
1724250300000|2024-08-21 14:25:00|54919.5|54839.5|54954.5|54874.5|54959.5|54879.5|54891.5|54811.5|356
1724250600000|2024-08-21 14:30:00|54959.5|54879.5|54882|54802|54964.5|54884.5|54874|54794|375
1724250900000|2024-08-21 14:35:00|54884.5|54804.5|54913|54863|54966.5|54886.5|54884.5|54804.5|344
1724251200000|2024-08-21 14:40:00|54915|54865|54794|54744|54915|54865|54783.5|54733.5|275
1724251500000|2024-08-21 14:45:00|54793.5|54743.5|54889|54839|54913.5|54863.5|54793|54743|344
1724251800000|2024-08-21 14:50:00|54888.5|54838.5|54943.5|54893.5|54943.5|54893.5|54888|54838|334
1724252100000|2024-08-21 14:55:00|54947|54897|54958.5|54908.5|54976.5|54926.5|54943.5|54893.5|294
1724252400000|2024-08-21 15:00:00|54956.5|54906.5|54908.5|54858.5|54958.5|54908.5|54908.5|54858.5|237
1724252700000|2024-08-21 15:05:00|54906.5|54856.5|54962.5|54912.5|54979.5|54929.5|54893.5|54843.5|227
1724253000000|2024-08-21 15:10:00|54963.5|54913.5|54946.5|54896.5|54963.5|54913.5|54928.5|54878.5|236
1724253300000|2024-08-21 15:15:00|54948.5|54898.5|54974.5|54924.5|54979|54929|54942|54892|157
1724253600000|2024-08-21 15:20:00|54973|54923|54928.5|54878.5|54979.5|54929.5|54918.5|54868.5|170
1724253900000|2024-08-21 15:25:00|54930|54880|54878.5|54828.5|54934|54884|54868|54818|193
1724254200000|2024-08-21 15:30:00|54882.5|54832.5|54898.5|54848.5|54903.5|54853.5|54867|54817|188
1724254500000|2024-08-21 15:35:00|54903.5|54853.5|54868.5|54818.5|54903.5|54853.5|54863|54813|115
1724254800000|2024-08-21 15:40:00|54863.5|54813.5|54828.5|54778.5|54874|54824|54813.5|54763.5|165
1724255100000|2024-08-21 15:45:00|54833|54783|54911.5|54861.5|54911.5|54861.5|54830|54780|182
1724255400000|2024-08-21 15:50:00|54913.5|54863.5|54954.5|54904.5|54974.5|54924.5|54908.5|54858.5|158
1724255700000|2024-08-21 15:55:00|54959.5|54909.5|54939|54889|54979.5|54929.5|54935.5|54885.5|224
1724256000000|2024-08-21 16:00:00|54937|54887|54918.5|54868.5|54944|54894|54904.5|54854.5|237
1724256300000|2024-08-21 16:05:00|54917|54867|54933.5|54883.5|54939.5|54889.5|54911|54861|161
1724256600000|2024-08-21 16:10:00|54934|54884|54968.5|54918.5|54973.5|54923.5|54933.5|54883.5|137
1724256900000|2024-08-21 16:15:00|54970.5|54920.5|55009.5|54959.5|55016.5|54966.5|54968|54918|169
1724257200000|2024-08-21 16:20:00|55014.5|54964.5|54984.5|54934.5|55019.5|54969.5|54968.5|54918.5|134
1724257500000|2024-08-21 16:25:00|54984|54934|54995|54945|55014.5|54964.5|54967|54917|112
1724257800000|2024-08-21 16:30:00|54999.5|54949.5|54984.5|54934.5|55025|54975|54984.5|54934.5|141
1724258100000|2024-08-21 16:35:00|54981.5|54931.5|55032.5|54982.5|55034.5|54984.5|54974.5|54924.5|151
1724258400000|2024-08-21 16:40:00|55033.5|54983.5|55064.5|55014.5|55083.5|55033.5|55033.5|54983.5|112
1724258700000|2024-08-21 16:45:00|55067|55017|55079.5|55029.5|55085.5|55035.5|55062|55012|145
1724259000000|2024-08-21 16:50:00|55076|55026|55109.5|55059.5|55124.5|55074.5|55074|55024|110
1724259300000|2024-08-21 16:55:00|55109|55059|55109.5|55059.5|55139.5|55089.5|55099.5|55049.5|111
1724259600000|2024-08-21 17:00:00|55108.5|55058.5|55169.5|55119.5|55174.5|55119.5|55108.5|55058.5|152
1724259900000|2024-08-21 17:05:00|55174|55124|55194|55144|55209.5|55159.5|55164.5|55114.5|191
1724260200000|2024-08-21 17:10:00|55194.5|55144.5|55224.5|55174.5|55233|55183|55184.5|55134.5|204
1724260500000|2024-08-21 17:15:00|55222|55172|55244.5|55194.5|55249.5|55199.5|55209.5|55159.5|146
1724260800000|2024-08-21 17:20:00|55239.5|55189.5|55259.5|55209.5|55292.5|55242.5|55239.5|55189.5|196
1724261100000|2024-08-21 17:25:00|55254.5|55204.5|55224.5|55174.5|55280|55224.5|55213|55147|170
1724261400000|2024-08-21 17:30:00|55225|55175|55179.5|55129.5|55225|55175|55177|55127|194
1724261700000|2024-08-21 17:35:00|55184.5|55134.5|55224.5|55174.5|55229.5|55179.5|55179.5|55129.5|144
1724262000000|2024-08-21 17:40:00|55225|55175|55204.5|55154.5|55245|55195|55201|55151|151
1724262300000|2024-08-21 17:45:00|55199.5|55149.5|55189.5|55139.5|55204.5|55154.5|55159.5|55109.5|141
1724262600000|2024-08-21 17:50:00|55194.5|55144.5|55189.5|55139.5|55209.5|55159.5|55189.5|55139.5|121
1724262900000|2024-08-21 17:55:00|55184.5|55134.5|55199.5|55149.5|55213|55163|55184.5|55134.5|160
1724263200000|2024-08-21 18:00:00|55200|55150|55134.5|55084.5|55227.5|55158|55106|55044.5|431
1724263500000|2024-08-21 18:05:00|55136|55086|55087|55037|55169.5|55107.5|55077|55015|334
1724263800000|2024-08-21 18:10:00|55089.5|55039.5|55049.5|54999.5|55100|55050|55047.5|54997.5|266
1724264100000|2024-08-21 18:15:00|55050|55000|55049.5|54999.5|55076.5|55026.5|55037|54987|139
1724264400000|2024-08-21 18:20:00|55038|54988|55009.5|54959.5|55045.5|54995.5|54979.5|54929.5|231
1724264700000|2024-08-21 18:25:00|55011.5|54961.5|55049.5|54999.5|55054.5|55004.5|55004|54954|232
1724265000000|2024-08-21 18:30:00|55044.5|54994.5|54999.5|54919.5|55047|54997|54949.5|54899.5|194
1724265300000|2024-08-21 18:35:00|55000.5|54920.5|54974.5|54924.5|55009.5|54959.5|54946.5|54896.5|242
1724265600000|2024-08-21 18:40:00|54974|54924|54983.5|54933.5|55013|54963|54958.5|54908.5|168
1724265900000|2024-08-21 18:45:00|54985.5|54935.5|54948.5|54898.5|55002.5|54952.5|54942|54892|133
1724266200000|2024-08-21 18:50:00|54943.5|54893.5|54978.5|54928.5|54978.5|54928.5|54943.5|54893.5|146
1724266500000|2024-08-21 18:55:00|54984|54934|54953.5|54903.5|54984|54934|54943.5|54893.5|150
1724266800000|2024-08-21 19:00:00|54953|54903|54943.5|54893.5|54969|54919|54938.5|54888.5|126
1724267100000|2024-08-21 19:05:00|54944|54894|54943.5|54893.5|54944|54894|54923.5|54873.5|122
1724267400000|2024-08-21 19:10:00|54940|54890|54942|54892|54958.5|54908.5|54933.5|54883.5|132
1724267700000|2024-08-21 19:15:00|54943.5|54893.5|54923|54873|54944|54894|54893.5|54843.5|146
1724268000000|2024-08-21 19:20:00|54924|54874|54908.5|54858.5|54924|54874|54893.5|54843.5|127
1724268300000|2024-08-21 19:25:00|54908|54858|54938.5|54888.5|54939|54889|54908|54858|116
1724268600000|2024-08-21 19:30:00|54933.5|54883.5|54975|54925|54978|54928|54933.5|54883.5|133
1724268900000|2024-08-21 19:35:00|54973.5|54923.5|55017|54937|55022|54955|54969|54919|138
1724269200000|2024-08-21 19:40:00|55019.5|54939.5|55010.5|54930.5|55033|54953|54997|54917|107
1724269500000|2024-08-21 19:45:00|55011.5|54931.5|55016|54936|55026.5|54946.5|55007.5|54927.5|136
1724269800000|2024-08-21 19:50:00|55015.5|54935.5|55001|54921|55016|54936|54998.5|54918.5|112
1724270100000|2024-08-21 19:55:00|54999|54919|55014.5|54934.5|55016.5|54936.5|54999|54919|115
1724328600000|2024-08-22 12:10:00|55493.5|55413.5|55461.5|55381.5|55548.5|55468.5|55453|55373|315
1724328900000|2024-08-22 12:15:00|55457.5|55377.5|55451.5|55371.5|55541.5|55461.5|55426.5|55346.5|312
1724329200000|2024-08-22 12:20:00|55455.5|55375.5|55421.5|55341.5|55481.5|55401.5|55416.5|55336.5|255
1724329500000|2024-08-22 12:25:00|55422|55342|55484|55389|55518.5|55438.5|55416|55336|233
1724329800000|2024-08-22 12:30:00|55477|55382|55526.5|55446.5|55574.5|55494.5|55477|55382|369
1724330100000|2024-08-22 12:35:00|55528.5|55448.5|55534|55484|55551.5|55484|55488.5|55408.5|316
1724330400000|2024-08-22 12:40:00|55536|55486|55446.5|55396.5|55536|55486|55446.5|55396.5|236
1724330700000|2024-08-22 12:45:00|55451.5|55401.5|55441.5|55391.5|55496.5|55446.5|55431.5|55381.5|206
1724331000000|2024-08-22 12:50:00|55436.5|55386.5|55561.5|55511.5|55562|55512|55431.5|55381.5|239
1724331300000|2024-08-22 12:55:00|55561|55511|55666.5|55616.5|55693|55632|55553.5|55503.5|303
1724331600000|2024-08-22 13:00:00|55672.5|55622.5|55671.5|55591.5|55738.5|55681.5|55666.5|55586.5|304
1724331900000|2024-08-22 13:05:00|55676.5|55596.5|55676.5|55626.5|55721.5|55671.5|55641.5|55573|348
1724332200000|2024-08-22 13:10:00|55674.5|55624.5|55787|55707|55794|55714|55674.5|55624.5|231
1724332500000|2024-08-22 13:15:00|55784|55704|55799|55749|55827|55754|55771.5|55692|283
1724332800000|2024-08-22 13:20:00|55801|55751|55712|55662|55812.5|55762.5|55711.5|55661.5|308
1724333100000|2024-08-22 13:25:00|55702|55652|55757|55677|55757|55677|55701.5|55641.5|208
1724333400000|2024-08-22 13:30:00|55768.5|55688.5|55731.5|55651.5|55782|55702|55729.5|55649.5|233
1724333700000|2024-08-22 13:35:00|55732|55652|55698|55618|55732|55652|55652|55572|244
1724334000000|2024-08-22 13:40:00|55699|55619|55661|55564|55706.5|55626.5|55636.5|55549|253
1724334300000|2024-08-22 13:45:00|55678|55581|55646.5|55566.5|55679|55586|55615|55535|270
1724334600000|2024-08-22 13:50:00|55648.5|55568.5|55576.5|55496.5|55648.5|55577|55541|55461|255
1724334900000|2024-08-22 13:55:00|55579.5|55499.5|55707|55627|55727|55647|55579.5|55499.5|257
1724335200000|2024-08-22 14:00:00|55711|55631|55782|55702|55785|55705|55647|55567|284
1724335500000|2024-08-22 14:05:00|55785|55705|55757|55707|55795|55715|55740|55675.5|227
1724335800000|2024-08-22 14:10:00|55756|55706|55767|55687|55810|55737.5|55737|55657|270
1724336100000|2024-08-22 14:15:00|55772|55692|55770.5|55690.5|55801|55722|55752|55686.5|228
1724336400000|2024-08-22 14:20:00|55771.5|55691.5|55862|55782|55867|55787|55757|55691.5|217
1724336700000|2024-08-22 14:25:00|55865|55785|55792|55742|55877|55797|55787|55731.5|207
1724337000000|2024-08-22 14:30:00|55796|55746|55739|55689|55807.5|55746|55732|55672|201
1724337300000|2024-08-22 14:35:00|55743|55693|55809|55729|55813|55733|55732|55675.5|268
1724337600000|2024-08-22 14:40:00|55807|55727|55862|55782|55872|55797.5|55767|55687|205
1724337900000|2024-08-22 14:45:00|55860|55780|55787|55737|55862|55782|55776|55713.5|210
1724338200000|2024-08-22 14:50:00|55785|55735|55737|55687|55787|55737|55735|55685|185
1724338500000|2024-08-22 14:55:00|55736|55686|55757.5|55707.5|55792|55712|55710|55641.5|188
1724338800000|2024-08-22 15:00:00|55774.5|55694.5|55787.5|55707.5|55817|55737|55737|55661.5|240
1724339100000|2024-08-22 15:05:00|55781.5|55701.5|55827.5|55747.5|55837.5|55757.5|55771.5|55691.5|259
1724339400000|2024-08-22 15:10:00|55817.5|55737.5|55932|55852|55947|55867|55817.5|55737.5|240
1724339700000|2024-08-22 15:15:00|55937|55857|55937|55887|55952.5|55898|55907|55842|171
1724340000000|2024-08-22 15:20:00|55936|55886|55912|55862|55940|55890|55892|55842|122
1724340300000|2024-08-22 15:25:00|55911|55861|55902|55852|55948|55898|55902|55852|128
1724340600000|2024-08-22 15:30:00|55900|55850|55953|55903|55973|55923|55897|55847|158
1724340900000|2024-08-22 15:35:00|55948|55898|55922|55872|55948|55898|55897.5|55832.5|160
1724341200000|2024-08-22 15:40:00|55921|55871|55912|55862|55942.5|55880|55892|55842|149
1724341500000|2024-08-22 15:45:00|55917|55867|55899|55849|55942.5|55867.5|55876|55818.5|167
1724341800000|2024-08-22 15:50:00|55897|55847|55902|55852|55908|55858|55872|55822|132
1724342100000|2024-08-22 15:55:00|55907|55857|55912|55862|55927|55872|55897|55826.5|137
1724342400000|2024-08-22 16:00:00|55915|55865|55947|55897|55953|55903|55911|55861|121
1724342700000|2024-08-22 16:05:00|55949|55899|55933|55883|55949|55899|55917|55867|134
1724343000000|2024-08-22 16:10:00|55932|55882|55972|55922|55972.5|55922|55927|55877|90
1724343300000|2024-08-22 16:15:00|55982|55932|56012|55962|56052|55972|55977|55911.5|147
1724343600000|2024-08-22 16:20:00|56013|55963|55949|55899|56013|55963|55947|55897|128
1724343900000|2024-08-22 16:25:00|55951|55901|55947|55897|55952|55902|55926|55876|135
1724344200000|2024-08-22 16:30:00|55949|55899|55947|55897|55996|55946|55947|55897|124
1724344500000|2024-08-22 16:35:00|55948|55898|55933|55883|55952|55902|55922|55872|87
1724344800000|2024-08-22 16:40:00|55934|55884|55945|55895|55962|55912|55921|55871|160
1724345100000|2024-08-22 16:45:00|55943|55893|55977|55927|55995.5|55932|55942|55877|106
1724345400000|2024-08-22 16:50:00|55971|55921|55952|55902|55972|55922|55934|55884|130
1724345700000|2024-08-22 16:55:00|55957|55907|55917|55867|55957|55907|55917|55846.5|122
1724346000000|2024-08-22 17:00:00|55918|55868|55936.5|55856.5|55937|55887|55911|55856.5|130
1724346300000|2024-08-22 17:05:00|55936|55856|55862|55812|55936.5|55857|55854|55792.5|158
1724346600000|2024-08-22 17:10:00|55865|55815|55906.5|55826.5|55908.5|55828.5|55827|55777|151
1724346900000|2024-08-22 17:15:00|55909.5|55829.5|55905|55855|55944|55864|55887|55812|148
1724347200000|2024-08-22 17:20:00|55906|55856|55902|55822|55911.5|55857|55857|55807|130
1724347500000|2024-08-22 17:25:00|55901.5|55821.5|55871.5|55791.5|55901.5|55832|55837|55787|171
1724347800000|2024-08-22 17:30:00|55876.5|55796.5|55912|55862|55926.5|55862|55867|55795.5|152
1724348100000|2024-08-22 17:35:00|55917|55867|55892|55842|55941.5|55891.5|55886.5|55836.5|159
1724348400000|2024-08-22 17:40:00|55887|55837|55867|55817|55902|55852|55867|55817|129
1724348700000|2024-08-22 17:45:00|55864|55814|55887|55807|55922|55857|55724|55644|378
1724349000000|2024-08-22 17:50:00|55882|55802|55957|55877|56021|55941|55852|55772|341
1724349300000|2024-08-22 17:55:00|55952|55872|56027|55947|56047|55967|55937|55857|330
1724349600000|2024-08-22 18:00:00|56024|55944|56064.5|55984.5|56160.5|56080.5|56024|55944|381
1724349900000|2024-08-22 18:05:00|56060.5|55980.5|56001.5|55921.5|56072|55992|55966.5|55886.5|294
1724350200000|2024-08-22 18:10:00|56002.5|55922.5|55976|55896|56026.5|55946.5|55960.5|55880.5|282
1724350500000|2024-08-22 18:15:00|55975|55895|55969.5|55889.5|55987|55907|55957|55877|225
1724350800000|2024-08-22 18:20:00|55972|55892|56112|56032|56117.5|56037.5|55969.5|55889.5|219
1724351100000|2024-08-22 18:25:00|56110|56030|56161|56081|56168|56088|56097.5|56017.5|235
1724351400000|2024-08-22 18:30:00|56162|56082|56153.5|56073.5|56173.5|56093.5|56124.5|56044.5|213
1724351700000|2024-08-22 18:35:00|56152.5|56072.5|56181.5|56101.5|56207.5|56127.5|56147|56067|267
1724352000000|2024-08-22 18:40:00|56182.5|56102.5|56117.5|56037.5|56190.5|56110.5|56105|56025|225
1724352300000|2024-08-22 18:45:00|56118.5|56038.5|56109.5|56029.5|56127.5|56047.5|56044|55964|229
1724352600000|2024-08-22 18:50:00|56112.5|56032.5|56132.5|56052.5|56144|56064|56107.5|56027.5|153
1724352900000|2024-08-22 18:55:00|56131.5|56051.5|56183|56103|56200|56120|56112.5|56032.5|225
1724353200000|2024-08-22 19:00:00|56182|56102|56152.5|56072.5|56192.5|56112.5|56152.5|56072.5|192
1724353500000|2024-08-22 19:05:00|56149.5|56069.5|56132|56052|56152.5|56072.5|56113.5|56033.5|186
1724353800000|2024-08-22 19:10:00|56137|56057|56154|56074|56159.5|56079.5|56135.5|56055.5|182
1724354100000|2024-08-22 19:15:00|56153.5|56073.5|56126.5|56046.5|56169.5|56089.5|56115.5|56035.5|183
1724354400000|2024-08-22 19:20:00|56125.5|56045.5|56124|56044|56148.5|56068.5|56098.5|56018.5|151
1724354700000|2024-08-22 19:25:00|56119.5|56039.5|56137|56057|56138.5|56058.5|56114|56034|131
1724355000000|2024-08-22 19:30:00|56138|56058|56127.5|56047.5|56144|56064|56104|56024|161
1724355300000|2024-08-22 19:35:00|56126.5|56046.5|56134|56054|56158.5|56078.5|56124|56044|172
1724355600000|2024-08-22 19:40:00|56134.5|56054.5|56124|56044|56149|56069|56121|56041|150
1724355900000|2024-08-22 19:45:00|56126|56046|56109|56029|56134|56054|56108.5|56028.5|130
1724356200000|2024-08-22 19:50:00|56107|56027|56139|56059|56149|56069|56103.5|56023.5|190
1724356500000|2024-08-22 19:55:00|56136|56056|56149|56069|56156.5|56076.5|56124|56044|166
1724415000000|2024-08-23 12:10:00|55900|55820|56015|55935|56020.5|55965.5|55855|55805|75
1724415300000|2024-08-23 12:15:00|56010|55930|55925|55875|56057|56007|55925|55875|110
1724415600000|2024-08-23 12:20:00|55930|55880|55920|55840|55942|55892|55829.5|55749.5|227
1724415900000|2024-08-23 12:25:00|55910.5|55830.5|55909.5|55859.5|55964.5|55895|55894.5|55814.5|220
1724416200000|2024-08-23 12:30:00|55910|55860|55965|55885|55990|55910|55909.5|55850|257
1724416500000|2024-08-23 12:35:00|55963.5|55883.5|56013|55933|56025.5|55960.5|55949.5|55883.5|235
1724416800000|2024-08-23 12:40:00|56015|55935|56030|55950|56050.5|55970.5|55999.5|55919.5|244
1724417100000|2024-08-23 12:45:00|56030.5|55950.5|55920|55840|56030.5|55950.5|55895|55815|268
1724417400000|2024-08-23 12:50:00|55920.5|55840.5|55890|55810|55925|55845|55854.5|55774.5|279
1724417700000|2024-08-23 12:55:00|55889|55809|55898|55848|55965|55887|55879|55799|252
1724418000000|2024-08-23 13:00:00|55900|55850|55850|55770|55955|55905|55834.5|55754.5|234
1724418300000|2024-08-23 13:05:00|55845|55765|55824.5|55744.5|55875|55795|55814|55734|294
1724418600000|2024-08-23 13:10:00|55829.5|55749.5|55828|55778|55862|55791.5|55795|55736.5|297
1724418900000|2024-08-23 13:15:00|55836|55786|55771.5|55721.5|55846.5|55796.5|55747|55697|287
1724419200000|2024-08-23 13:20:00|55766.5|55716.5|55817|55767|55822|55772|55751.5|55701.5|262
1724419500000|2024-08-23 13:25:00|55818.5|55768.5|55766|55716|55822|55772|55751|55676.5|310
1724419800000|2024-08-23 13:30:00|55761|55711|55758.5|55708.5|55802.5|55752.5|55731.5|55681.5|289
1724420100000|2024-08-23 13:35:00|55760.5|55710.5|55766.5|55716.5|55797.5|55747.5|55755|55705|199
1724420400000|2024-08-23 13:40:00|55766|55716|55817|55737|55831|55781|55762|55699.5|229
1724420700000|2024-08-23 13:45:00|55817.5|55737.5|55874|55824|55889|55839|55815.5|55735.5|219
1724421000000|2024-08-23 13:50:00|55873|55823|55835.5|55755.5|55914|55864|55834.5|55754.5|298
1724421300000|2024-08-23 13:55:00|55838.5|55758.5|55793|55713|55851|55782.5|55793|55713|289
1724421600000|2024-08-23 14:00:00|55790|55710|55656.5|55576.5|55807|55725.5|55642.5|55562.5|583
1724421900000|2024-08-23 14:05:00|55655.5|55575.5|55578.5|55498.5|55688|55608|55565.5|55485.5|505
1724422200000|2024-08-23 14:10:00|55574.5|55494.5|55489.5|55409.5|55620.5|55540.5|55489.5|55409.5|447
1724422500000|2024-08-23 14:15:00|55488.5|55408.5|55454.5|55374.5|55578|55498|55398|55318|442
1724422800000|2024-08-23 14:20:00|55453.5|55373.5|55378.5|55298.5|55478.5|55398.5|55373.5|55293.5|401
1724423100000|2024-08-23 14:25:00|55370.5|55290.5|55231.5|55151.5|55372.5|55292.5|55170.5|55090.5|437
1724423400000|2024-08-23 14:30:00|55230.5|55150.5|55279|55199|55308|55228|55155.5|55075.5|448
1724423700000|2024-08-23 14:35:00|55276|55196|55389|55309|55416|55336|55271|55191|371
1724424000000|2024-08-23 14:40:00|55388|55308|55281|55201|55399|55319|55281|55201|326
1724424300000|2024-08-23 14:45:00|55271|55191|55350|55270|55369|55289|55253|55173|378
1724424600000|2024-08-23 14:50:00|55351|55271|55274|55194|55380|55300|55273|55193|379
1724424900000|2024-08-23 14:55:00|55275.5|55195.5|55250.5|55170.5|55306|55226|55243.5|55163.5|287
1724425200000|2024-08-23 15:00:00|55253.5|55173.5|55221|55141|55276|55196|55182|55102|305
1724425500000|2024-08-23 15:05:00|55220|55140|55250.5|55170.5|55261|55181|55205.5|55125.5|291
1724425800000|2024-08-23 15:10:00|55248.5|55168.5|55196|55116|55275.5|55195.5|55180|55100|256
1724426100000|2024-08-23 15:15:00|55198|55118|55237|55157|55246|55166|55183|55103|230
1724426400000|2024-08-23 15:20:00|55236|55156|55230.5|55150.5|55250.5|55170.5|55204.5|55124.5|188
1724426700000|2024-08-23 15:25:00|55228|55148|55265.5|55185.5|55270.5|55190.5|55212.5|55132.5|231
1724427000000|2024-08-23 15:30:00|55269.5|55189.5|55254.5|55174.5|55296|55216|55254.5|55174.5|185
1724427300000|2024-08-23 15:35:00|55255.5|55175.5|55245.5|55165.5|55263.5|55183.5|55218.5|55138.5|211
1724427600000|2024-08-23 15:40:00|55246.5|55166.5|55315.5|55235.5|55323.5|55243.5|55233.5|55153.5|202
1724427900000|2024-08-23 15:45:00|55320.5|55240.5|55347.5|55267.5|55355.5|55275.5|55295.5|55215.5|223
1724428200000|2024-08-23 15:50:00|55348.5|55268.5|55385.5|55305.5|55401.5|55321.5|55330.5|55250.5|239
1724428500000|2024-08-23 15:55:00|55383|55303|55369|55289|55385.5|55305.5|55345.5|55265.5|172
1724428800000|2024-08-23 16:00:00|55368|55288|55320.5|55240.5|55371|55291|55312|55232|247
1724429100000|2024-08-23 16:05:00|55317.5|55237.5|55290.5|55210.5|55329.5|55249.5|55276.5|55196.5|220
1724429400000|2024-08-23 16:10:00|55285.5|55205.5|55279.5|55199.5|55326|55246|55258|55178|181
1724429700000|2024-08-23 16:15:00|55278.5|55198.5|55260.5|55180.5|55289.5|55209.5|55245.5|55165.5|196
1724430000000|2024-08-23 16:20:00|55255.5|55175.5|55224.5|55144.5|55265.5|55185.5|55215.5|55135.5|166
1724430300000|2024-08-23 16:25:00|55225.5|55145.5|55169.5|55089.5|55234.5|55154.5|55169.5|55089.5|175
1724430600000|2024-08-23 16:30:00|55171.5|55091.5|55148|55068|55181.5|55101.5|55129|55049|218
1724430900000|2024-08-23 16:35:00|55149.5|55069.5|55104|55024|55170.5|55090.5|55087|55007|232
1724431200000|2024-08-23 16:40:00|55105|55025|55154.5|55074.5|55165|55085|55090|55010|248
1724431500000|2024-08-23 16:45:00|55155|55075|55172.5|55092.5|55174.5|55094.5|55135.5|55055.5|203
1724431800000|2024-08-23 16:50:00|55174.5|55094.5|55174.5|55094.5|55188.5|55108.5|55139.5|55059.5|182
1724432100000|2024-08-23 16:55:00|55171|55091|55182.5|55102.5|55199|55119|55164.5|55084.5|210
1724432400000|2024-08-23 17:00:00|55184.5|55104.5|55215.5|55135.5|55230.5|55150.5|55169.5|55089.5|164
1724432700000|2024-08-23 17:05:00|55210.5|55130.5|55219.5|55139.5|55225.5|55145.5|55193.5|55113.5|118
1724433000000|2024-08-23 17:10:00|55214.5|55134.5|55214.5|55134.5|55228.5|55148.5|55204.5|55124.5|97
1724433300000|2024-08-23 17:15:00|55209.5|55129.5|55270.5|55190.5|55270.5|55190.5|55209.5|55129.5|130
1724433600000|2024-08-23 17:20:00|55265.5|55185.5|55276|55196|55306.5|55226.5|55252.5|55172.5|123
1724433900000|2024-08-23 17:25:00|55275.5|55195.5|55257.5|55177.5|55276.5|55196.5|55233.5|55153.5|189
1724434200000|2024-08-23 17:30:00|55255.5|55175.5|55280.5|55200.5|55305.5|55225.5|55252.5|55172.5|136
1724434500000|2024-08-23 17:35:00|55281.5|55201.5|55285.5|55205.5|55310.5|55230.5|55273.5|55193.5|167
1724434800000|2024-08-23 17:40:00|55280.5|55200.5|55220.5|55140.5|55289.5|55209.5|55181|55101|197
1724435100000|2024-08-23 17:45:00|55216.5|55136.5|55175.5|55095.5|55227.5|55147.5|55170|55090|163
1724435400000|2024-08-23 17:50:00|55176.5|55096.5|55160.5|55080.5|55185.5|55105.5|55149.5|55069.5|165
1724435700000|2024-08-23 17:55:00|55161.5|55081.5|55163.5|55083.5|55175.5|55095.5|55155.5|55075.5|155
1724436000000|2024-08-23 18:00:00|55164.5|55084.5|55185.5|55105.5|55199.5|55119.5|55138.5|55058.5|161
1724436300000|2024-08-23 18:05:00|55188.5|55108.5|55135|55085|55195.5|55115.5|55089.5|55039.5|154
1724436600000|2024-08-23 18:10:00|55140|55090|55114|55064|55157.5|55107.5|55091|55041|209
1724436900000|2024-08-23 18:15:00|55119|55069|55118.5|55038.5|55126|55076|55099|55029.5|129
1724437200000|2024-08-23 18:20:00|55119.5|55039.5|55074|54994|55144.5|55064.5|55069|54989|116
1724437500000|2024-08-23 18:25:00|55079|54999|55083|55003|55083|55015|55047.5|54967.5|193
1724437800000|2024-08-23 18:30:00|55082|55002|55075.5|54995.5|55100.5|55020.5|55059.5|54979.5|146
1724438100000|2024-08-23 18:35:00|55076.5|54996.5|55080.5|55000.5|55088|55008|55067|54987|155
1724438400000|2024-08-23 18:40:00|55078|54998|55078|54998|55083|55003|55052|54972|126
1724438700000|2024-08-23 18:45:00|55075.5|54995.5|55073|54993|55083|55003|55059.5|54979.5|129
1724439000000|2024-08-23 18:50:00|55074.5|54994.5|55054|54974|55088|55008|55039.5|54959.5|144
1724439300000|2024-08-23 18:55:00|55057.5|54977.5|55047.5|54967.5|55080.5|55000.5|55037|54957|208
1724439600000|2024-08-23 19:00:00|55047|54967|55047.5|54967.5|55080.5|55000.5|55037.5|54957.5|143
1724439900000|2024-08-23 19:05:00|55044.5|54964.5|55032|54952|55057.5|54977.5|55022|54942|106
1724440200000|2024-08-23 19:10:00|55031.5|54951.5|55030.5|54950.5|55060.5|54980.5|55027|54947|146
1724440500000|2024-08-23 19:15:00|55026.5|54946.5|55037|54957|55038.5|54958.5|55025.5|54945.5|105
1724440800000|2024-08-23 19:20:00|55036.5|54956.5|55007|54927|55037|54957|54991.5|54911.5|141
1724441100000|2024-08-23 19:25:00|55005|54925|55007|54927|55012|54932|54992|54912|89
1724441400000|2024-08-23 19:30:00|55009.5|54929.5|55002|54922|55022|54942|54997|54917|73
1724441700000|2024-08-23 19:35:00|55005|54925|55067|54987|55069|54989|55005|54925|127
1724442000000|2024-08-23 19:40:00|55074|54994|55067|54987|55087.5|55007.5|55057|54977|98
1724442300000|2024-08-23 19:45:00|55072|54992|55047|54967|55073.5|54993.5|55038.5|54958.5|72
1724442600000|2024-08-23 19:50:00|55047.5|54967.5|55032|54952|55052.5|54972.5|55022|54942|129
1724442900000|2024-08-23 19:55:00|55029.5|54949.5|55042|54962|55046.5|54966.5|55026.5|54946.5|87
1724674200000|2024-08-26 12:10:00|55175.5|55095.5|55121.5|55041.5|55176.5|55096.5|55071|54991|235
1724674500000|2024-08-26 12:15:00|55121|55041|55131.5|55051.5|55171|55091|55100.5|55020.5|266
1724674800000|2024-08-26 12:20:00|55131|55051|55000.5|54920.5|55145.5|55065.5|54966|54886|347
1724675100000|2024-08-26 12:25:00|54997.5|54917.5|55036.5|54956.5|55046.5|54966.5|54997.5|54917.5|222
1724675400000|2024-08-26 12:30:00|55034|54954|54976|54896|55043.5|54991.5|54954.5|54874.5|363
1724675700000|2024-08-26 12:35:00|54972|54892|55083.5|55003.5|55088.5|55008.5|54956.5|54876.5|313
1724676000000|2024-08-26 12:40:00|55085.5|55005.5|55085.5|55005.5|55121|55041|55050.5|54970.5|222
1724676300000|2024-08-26 12:45:00|55088.5|55008.5|55096|55016|55134.5|55054.5|55065.5|54985.5|287
1724676600000|2024-08-26 12:50:00|55095.5|55015.5|55016|54936|55106|55026|54966|54886|255
1724676900000|2024-08-26 12:55:00|55014.5|54934.5|55091.5|55011.5|55101|55021|54971|54891|306
1724677200000|2024-08-26 13:00:00|55091|55011|55161|55081|55175|55095|55066.5|54986.5|300
1724677500000|2024-08-26 13:05:00|55171|55091|55215.5|55135.5|55231|55151|55138.5|55058.5|323
1724677800000|2024-08-26 13:10:00|55216|55136|55246.5|55166.5|55260.5|55180.5|55191|55111|289
1724678100000|2024-08-26 13:15:00|55255|55175|55230.5|55150.5|55256.5|55203|55193.5|55116|335
1724678400000|2024-08-26 13:20:00|55233.5|55153.5|55227.5|55177.5|55269.5|55197|55211|55151|276
1724678700000|2024-08-26 13:25:00|55226|55176|55219.5|55139.5|55226|55176|55167|55117|296
1724679000000|2024-08-26 13:30:00|55221.5|55141.5|55202.5|55122.5|55267|55187|55201.5|55121.5|306
1724679300000|2024-08-26 13:35:00|55200.5|55120.5|55126.5|55046.5|55202.5|55122.5|55103.5|55023.5|326
1724679600000|2024-08-26 13:40:00|55125.5|55045.5|55013|54933|55130.5|55050.5|55011.5|54931.5|355
1724679900000|2024-08-26 13:45:00|55012|54932|55007|54957|55062|55012|54994|54931|333
1724680200000|2024-08-26 13:50:00|55006.5|54956.5|55097|55047|55102|55052|55006.5|54956.5|280
1724680500000|2024-08-26 13:55:00|55092|55042|55073|54993|55100|55042|55056.5|54976.5|211
1724680800000|2024-08-26 14:00:00|55077|54997|55087.5|55007.5|55102|55022|55042|54962|237
1724681100000|2024-08-26 14:05:00|55082.5|55002.5|55122|55042|55150|55070|55082.5|55002.5|268
1724681400000|2024-08-26 14:10:00|55121|55041|55057|54977|55145|55065|55052|54972|254
1724681700000|2024-08-26 14:15:00|55055|54975|55067|54987|55102.5|55022.5|55037|54957|233
1724682000000|2024-08-26 14:20:00|55062|54982|55107.5|55027.5|55142|55062|55059|54979|259
1724682300000|2024-08-26 14:25:00|55106.5|55026.5|55127|55077|55142.5|55077|55093.5|55013.5|207
1724682600000|2024-08-26 14:30:00|55126|55076|55140|55090|55172.5|55104|55109.5|55029.5|217
1724682900000|2024-08-26 14:35:00|55142|55092|55132|55082|55172.5|55092.5|55107|55034|233
1724683200000|2024-08-26 14:40:00|55135|55085|55137|55087|55157.5|55107.5|55084.5|55034.5|245
1724683500000|2024-08-26 14:45:00|55137.5|55087.5|55112|55062|55137.5|55087.5|55077|55027|215
1724683800000|2024-08-26 14:50:00|55110|55060|55207|55127|55222|55157|55108|55058|282
1724684100000|2024-08-26 14:55:00|55202.5|55122.5|55167|55117|55219.5|55139.5|55162|55097|253
1724684400000|2024-08-26 15:00:00|55168|55118|55185|55105|55197.5|55147.5|55142|55092|255
1724684700000|2024-08-26 15:05:00|55192.5|55112.5|55259|55209|55276.5|55210|55183|55103|250
1724685000000|2024-08-26 15:10:00|55258|55208|55288|55238|55317.5|55247.5|55258|55208|211
1724685300000|2024-08-26 15:15:00|55293|55243|55303|55223|55358|55278|55288|55217.5|169
1724685600000|2024-08-26 15:20:00|55303.5|55223.5|55242.5|55162.5|55324.5|55244.5|55240.5|55161.5|180
1724685900000|2024-08-26 15:25:00|55247.5|55167.5|55228|55178|55283.5|55209|55218|55152.5|137
1724686200000|2024-08-26 15:30:00|55223|55173|55231|55181|55250.5|55193|55212|55146.5|182
1724686500000|2024-08-26 15:35:00|55233|55183|55235|55185|55252|55199|55223|55157.5|136
1724686800000|2024-08-26 15:40:00|55233|55183|55217.5|55137.5|55242|55192|55197|55117|160
1724687100000|2024-08-26 15:45:00|55220.5|55140.5|55173|55093|55222.5|55142.5|55171.5|55091.5|216
1724687400000|2024-08-26 15:50:00|55175|55095|55149|55099|55181|55103|55127|55069.5|174
1724687700000|2024-08-26 15:55:00|55148|55098|55203|55153|55218|55168|55148|55088.5|205
1724688000000|2024-08-26 16:00:00|55202|55152|55207.5|55127.5|55218|55168|55158|55104.5|198
1724688300000|2024-08-26 16:05:00|55208.5|55128.5|55222.5|55142.5|55232.5|55152.5|55172|55107.5|177
1724688600000|2024-08-26 16:10:00|55223.5|55143.5|55207.5|55157.5|55227.5|55167.5|55182.5|55132|141
1724688900000|2024-08-26 16:15:00|55208.5|55158.5|55211.5|55161.5|55219.5|55169.5|55194.5|55144.5|116
1724689200000|2024-08-26 16:20:00|55208.5|55158.5|55172.5|55122.5|55213.5|55163.5|55161.5|55111.5|143
1724689500000|2024-08-26 16:25:00|55177.5|55127.5|55161.5|55111.5|55184.5|55134.5|55144|55094|146
1724689800000|2024-08-26 16:30:00|55158.5|55108.5|55197.5|55117.5|55207.5|55127.5|55151.5|55081.5|125
1724690100000|2024-08-26 16:35:00|55202.5|55122.5|55182.5|55102.5|55202.5|55122.5|55167.5|55087.5|128
1724690400000|2024-08-26 16:40:00|55181.5|55101.5|55156|55076|55192.5|55112.5|55148|55068|106
1724690700000|2024-08-26 16:45:00|55156.5|55076.5|55131.5|55051.5|55157|55077|55116.5|55036.5|83
1724691000000|2024-08-26 16:50:00|55128.5|55048.5|55081.5|55001.5|55135.5|55055.5|55075.5|54995.5|151
1724691300000|2024-08-26 16:55:00|55085|55005|55146.5|55066.5|55146.5|55066.5|55085|55005|177
1724691600000|2024-08-26 17:00:00|55141.5|55061.5|55036.5|54956.5|55142|55062|55036.5|54956.5|180
1724691900000|2024-08-26 17:05:00|55035.5|54955.5|55046.5|54966.5|55051.5|54971.5|55021.5|54941.5|178
1724692200000|2024-08-26 17:10:00|55044.5|54964.5|55036.5|54956.5|55055.5|54975.5|55012|54932|184
1724692500000|2024-08-26 17:15:00|55031.5|54951.5|55016.5|54936.5|55046.5|54966.5|54996|54916|185
1724692800000|2024-08-26 17:20:00|55011.5|54931.5|55022|54942|55046.5|54966.5|55008.5|54928.5|134
1724693100000|2024-08-26 17:25:00|55021.5|54941.5|55026.5|54946.5|55036.5|54956.5|55006.5|54926.5|111
1724693400000|2024-08-26 17:30:00|55025.5|54945.5|55072|54992|55084.5|55004.5|55011.5|54931.5|178
1724693700000|2024-08-26 17:35:00|55076|54996|55055.5|54975.5|55082|55002|55038.5|54958.5|149
1724694000000|2024-08-26 17:40:00|55051.5|54971.5|55051.5|54971.5|55066.5|54986.5|55039.5|54959.5|121
1724694300000|2024-08-26 17:45:00|55046.5|54966.5|55078.5|54998.5|55087.5|55007.5|55044.5|54964.5|125
1724694600000|2024-08-26 17:50:00|55079.5|54999.5|55086.5|55006.5|55121.5|55041.5|55066.5|54986.5|114
1724694900000|2024-08-26 17:55:00|55086|55006|55046.5|54966.5|55091.5|55011.5|55031.5|54951.5|100
1724695200000|2024-08-26 18:00:00|55051|54971|55041.5|54961.5|55064|54984|55011.5|54931.5|121
1724695500000|2024-08-26 18:05:00|55046.5|54966.5|55031.5|54951.5|55047.5|54967.5|55026.5|54946.5|86
1724695800000|2024-08-26 18:10:00|55030.5|54950.5|55011|54931|55030.5|54950.5|55006.5|54926.5|96
1724696100000|2024-08-26 18:15:00|55009|54929|54986.5|54906.5|55022|54942|54973|54893|116
1724696400000|2024-08-26 18:20:00|54986|54906|55026.5|54946.5|55031.5|54951.5|54983|54903|180
1724696700000|2024-08-26 18:25:00|55025.5|54945.5|55053.5|54973.5|55058|54978|55015.5|54935.5|121
1724697000000|2024-08-26 18:30:00|55052.5|54972.5|55066.5|54986.5|55086.5|55006.5|55045.5|54965.5|129
1724697300000|2024-08-26 18:35:00|55056.5|54976.5|55096.5|55016.5|55097.5|55017.5|55056.5|54976.5|99
1724697600000|2024-08-26 18:40:00|55094.5|55014.5|55101.5|55021.5|55101.5|55021.5|55066.5|54986.5|143
1724697900000|2024-08-26 18:45:00|55100.5|55020.5|55081.5|55001.5|55100.5|55020.5|55051|54971|99
1724698200000|2024-08-26 18:50:00|55076.5|54996.5|55091.5|55011.5|55098|55018|55071.5|54991.5|82
1724698500000|2024-08-26 18:55:00|55104.5|55024.5|55076.5|54996.5|55104.5|55024.5|55071.5|54991.5|69
1724698800000|2024-08-26 19:00:00|55079.5|54999.5|55076.5|54996.5|55082|55002|55061.5|54981.5|83
1724699100000|2024-08-26 19:05:00|55077|54997|55075.5|54995.5|55077.5|54997.5|55067|54987|68
1724699400000|2024-08-26 19:10:00|55077|54997|55039|54959|55077|54997|55034|54954|115
1724699700000|2024-08-26 19:15:00|55039.5|54959.5|55049|54969|55054.5|54974.5|55024|54944|100
1724700000000|2024-08-26 19:20:00|55044|54964|55059|54979|55067.5|54987.5|55044|54964|90
1724700300000|2024-08-26 19:25:00|55057.5|54977.5|55059|54979|55066|54986|55049|54969|88
1724700600000|2024-08-26 19:30:00|55061.5|54981.5|55104|55024|55110.5|55030.5|55060.5|54980.5|147
1724700900000|2024-08-26 19:35:00|55106|55026|55089|55009|55107|55027|55079|54999|121
1724701200000|2024-08-26 19:40:00|55089.5|55009.5|55084|55004|55089.5|55009.5|55069|54989|58
1724701500000|2024-08-26 19:45:00|55086.5|55006.5|55099|55019|55104|55024|55086.5|55006.5|70
1724701800000|2024-08-26 19:50:00|55098.5|55018.5|55114|55034|55114.5|55034.5|55094.5|55014.5|76
1724702100000|2024-08-26 19:55:00|55109|55029|55144|55064|55144|55064|55109|55029|106
1724760600000|2024-08-27 12:10:00|55032|54952|55121.5|55041.5|55124.5|55044.5|55010.5|54930.5|211
1724760900000|2024-08-27 12:15:00|55124.5|55044.5|55275|55195|55314|55234|55115.5|55035.5|326
1724761200000|2024-08-27 12:20:00|55277|55197|55185.5|55105.5|55295|55215|55179.5|55099.5|319
1724761500000|2024-08-27 12:25:00|55186.5|55106.5|55170.5|55090.5|55189.5|55109.5|55131.5|55051.5|232
1724761800000|2024-08-27 12:30:00|55173.5|55093.5|55234.5|55154.5|55240|55160|55169.5|55089.5|273
1724762100000|2024-08-27 12:35:00|55230.5|55150.5|55269.5|55189.5|55276|55196|55220.5|55140.5|215
1724762400000|2024-08-27 12:40:00|55270.5|55190.5|55215|55135|55270.5|55190.5|55176.5|55096.5|278
1724762700000|2024-08-27 12:45:00|55210|55130|55164.5|55084.5|55230.5|55150.5|55108|55028|262
1724763000000|2024-08-27 12:50:00|55161.5|55081.5|55074.5|54994.5|55161.5|55081.5|55074.5|54994.5|216
1724763300000|2024-08-27 12:55:00|55064.5|54984.5|55125|55045|55132|55052|55044.5|54964.5|299
1724763600000|2024-08-27 13:00:00|55121|55041|55215.5|55135.5|55219|55139|55095|55015|345
1724763900000|2024-08-27 13:05:00|55217|55137|55149|55069|55225.5|55145.5|55097|55017|351
1724764200000|2024-08-27 13:10:00|55152|55072|55175|55095|55179|55099|55122.5|55042.5|256
1724764500000|2024-08-27 13:15:00|55174|55094|55225.5|55145.5|55227.5|55147.5|55149.5|55069.5|262
1724764800000|2024-08-27 13:20:00|55226.5|55146.5|55175|55125|55248.5|55168.5|55166|55116|277
1724765100000|2024-08-27 13:25:00|55176|55126|55227|55147|55241|55161|55135.5|55075.5|315
1724765400000|2024-08-27 13:30:00|55226|55146|55140.5|55060.5|55246|55166|55132.5|55052.5|313
1724765700000|2024-08-27 13:35:00|55142.5|55062.5|55124.5|55044.5|55170.5|55090.5|55110.5|55030.5|297
1724766000000|2024-08-27 13:40:00|55130.5|55050.5|55180.5|55130.5|55180.5|55130.5|55082.5|55032.5|267
1724766300000|2024-08-27 13:45:00|55175.5|55125.5|55205|55125|55245.5|55165.5|55165.5|55100.5|297
1724766600000|2024-08-27 13:50:00|55209|55129|55180.5|55100.5|55231.5|55166|55155.5|55095|281
1724766900000|2024-08-27 13:55:00|55178.5|55098.5|55175.5|55095.5|55194.5|55114.5|55146.5|55066.5|244
1724767200000|2024-08-27 14:00:00|55172.5|55092.5|55142|55092|55180.5|55103.5|55130.5|55050.5|353
1724767500000|2024-08-27 14:05:00|55143|55093|55196.5|55116.5|55199|55123|55141|55091|241
1724767800000|2024-08-27 14:10:00|55200.5|55120.5|55150|55100|55200.5|55121|55130.5|55080.5|257
1724768100000|2024-08-27 14:15:00|55147.5|55097.5|55145|55065|55175|55105.5|55127.5|55065|189
1724768400000|2024-08-27 14:20:00|55148|55068|55120|55040|55191|55111|55103.5|55023.5|234
1724768700000|2024-08-27 14:25:00|55118|55038|55055|55005|55130|55055.5|55045|54995|251
1724769000000|2024-08-27 14:30:00|55059.5|55009.5|55085|55035|55110|55060|55050|55000|264
1724769300000|2024-08-27 14:35:00|55085.5|55035.5|55097.5|55047.5|55124|55074|55085|55035|210
1724769600000|2024-08-27 14:40:00|55099.5|55049.5|55077.5|55027.5|55141|55081|55075|55025|162
1724769900000|2024-08-27 14:45:00|55075.5|55025.5|55107.5|55057.5|55123|55057.5|55067.5|54995|221
1724770200000|2024-08-27 14:50:00|55108.5|55058.5|55144.5|55094.5|55166|55111|55105|55025|254
1724770500000|2024-08-27 14:55:00|55146.5|55096.5|55161|55111|55166|55116|55120.5|55070.5|239
1724770800000|2024-08-27 15:00:00|55157.5|55107.5|55165.5|55115.5|55201|55151|55153.5|55103.5|235
1724771100000|2024-08-27 15:05:00|55163.5|55113.5|55111|55061|55165.5|55115.5|55111|55061|188
1724771400000|2024-08-27 15:10:00|55109.5|55059.5|55135.5|55085.5|55140|55085.5|55090|55040|195
1724771700000|2024-08-27 15:15:00|55131.5|55081.5|55155.5|55105.5|55160.5|55110.5|55125.5|55075.5|88
1724772000000|2024-08-27 15:20:00|55150.5|55100.5|55191|55141|55196|55146|55135.5|55085.5|161
1724772300000|2024-08-27 15:25:00|55186|55136|55221|55171|55223|55173|55166|55116|205
1724772600000|2024-08-27 15:30:00|55216|55166|55250.5|55200.5|55256|55206|55185.5|55135.5|163
1724772900000|2024-08-27 15:35:00|55255.5|55205.5|55341|55261|55341|55261|55251|55201|239
1724773200000|2024-08-27 15:40:00|55337|55257|55382|55332|55384|55334|55328|55248|212
1724773500000|2024-08-27 15:45:00|55381|55331|55338.5|55288.5|55389|55339|55304|55254|220
1724773800000|2024-08-27 15:50:00|55337.5|55287.5|55316.5|55266.5|55341|55291|55295|55245|144
1724774100000|2024-08-27 15:55:00|55311.5|55261.5|55246|55196|55321.5|55271.5|55243|55193|150
1724774400000|2024-08-27 16:00:00|55246.5|55196.5|55181|55131|55261|55211|55181|55131|262
1724774700000|2024-08-27 16:05:00|55185|55135|55241|55191|55243.5|55193.5|55185|55135|141
1724775000000|2024-08-27 16:10:00|55244.5|55194.5|55225.5|55175.5|55262|55212|55215.5|55165.5|126
1724775300000|2024-08-27 16:15:00|55223.5|55173.5|55266|55216|55276|55226|55206.5|55156.5|151
1724775600000|2024-08-27 16:20:00|55262.5|55212.5|55290|55240|55301.5|55251.5|55250.5|55200.5|163
1724775900000|2024-08-27 16:25:00|55289|55239|55260.5|55210.5|55291.5|55241.5|55260.5|55210.5|161
1724776200000|2024-08-27 16:30:00|55259.5|55209.5|55262.5|55212.5|55285.5|55225.5|55253.5|55200.5|86
1724776500000|2024-08-27 16:35:00|55277.5|55197.5|55235.5|55185.5|55277.5|55198.5|55218.5|55153.5|124
1724776800000|2024-08-27 16:40:00|55234.5|55184.5|55223.5|55173.5|55250.5|55200.5|55200.5|55150.5|115
1724777100000|2024-08-27 16:45:00|55225.5|55175.5|55230.5|55180.5|55238.5|55188.5|55205.5|55155.5|107
1724777400000|2024-08-27 16:50:00|55232.5|55182.5|55216|55166|55232.5|55182.5|55196|55146|142
1724777700000|2024-08-27 16:55:00|55217.5|55167.5|55234.5|55184.5|55243.5|55191.5|55210.5|55155.5|123
1724778000000|2024-08-27 17:00:00|55238.5|55188.5|55229.5|55179.5|55253.5|55199|55224|55164.5|145
1724778300000|2024-08-27 17:05:00|55230.5|55180.5|55224.5|55174.5|55249|55181.5|55186.5|55136.5|126
1724778600000|2024-08-27 17:10:00|55226.5|55176.5|55224.5|55174.5|55249|55199|55209.5|55159.5|115
1724778900000|2024-08-27 17:15:00|55220.5|55170.5|55204|55154|55225.5|55175.5|55181|55131|169
1724779200000|2024-08-27 17:20:00|55201|55151|55264|55214|55298.5|55218.5|55194|55144|204
1724779500000|2024-08-27 17:25:00|55260.5|55210.5|55252.5|55202.5|55274.5|55224.5|55239|55189|168
1724779800000|2024-08-27 17:30:00|55253.5|55203.5|55319.5|55269.5|55330.5|55280.5|55249.5|55199.5|201
1724780100000|2024-08-27 17:35:00|55320.5|55270.5|55269.5|55219.5|55320.5|55270.5|55269.5|55219.5|155
1724780400000|2024-08-27 17:40:00|55266.5|55216.5|55275.5|55225.5|55291.5|55241.5|55262.5|55212.5|78
1724780700000|2024-08-27 17:45:00|55276.5|55226.5|55280|55200|55280.5|55226.5|55260.5|55198.5|80
1724781000000|2024-08-27 17:50:00|55275|55195|55285.5|55235.5|55297.5|55247.5|55255.5|55195|99
1724781300000|2024-08-27 17:55:00|55284.5|55234.5|55195|55145|55295.5|55245.5|55195|55145|187
1724781600000|2024-08-27 18:00:00|55198|55148|55200.5|55150.5|55215|55165|55170|55120|154
1724781900000|2024-08-27 18:05:00|55200|55150|55177.5|55127.5|55205|55155|55150|55100|141
1724782200000|2024-08-27 18:10:00|55174.5|55124.5|55218|55138|55233|55172.5|55172.5|55110.5|166
1724782500000|2024-08-27 18:15:00|55216|55136|55244.5|55164.5|55245.5|55188.5|55191.5|55136|217
1724782800000|2024-08-27 18:20:00|55245.5|55165.5|55209.5|55159.5|55245.5|55182.5|55201.5|55151.5|98
1724783100000|2024-08-27 18:25:00|55214.5|55164.5|55200|55150|55239.5|55189.5|55197.5|55147.5|127
1724783400000|2024-08-27 18:30:00|55202.5|55152.5|55214.5|55164.5|55220.5|55170.5|55202.5|55152.5|167
1724783700000|2024-08-27 18:35:00|55211.5|55161.5|55210.5|55160.5|55215.5|55165.5|55199.5|55149.5|70
1724784000000|2024-08-27 18:40:00|55212.5|55162.5|55204.5|55154.5|55214.5|55164.5|55204.5|55154.5|66
1724784300000|2024-08-27 18:45:00|55205.5|55155.5|55204.5|55154.5|55209.5|55159.5|55184.5|55134.5|94
1724784600000|2024-08-27 18:50:00|55201.5|55151.5|55214.5|55164.5|55224.5|55169.5|55194.5|55127.5|72
1724784900000|2024-08-27 18:55:00|55209.5|55159.5|55224.5|55144.5|55230.5|55160.5|55179.5|55129.5|80
1724785200000|2024-08-27 19:00:00|55225|55145|55214.5|55164.5|55225|55170.5|55189.5|55120|90
1724785500000|2024-08-27 19:05:00|55212.5|55162.5|55215.5|55165.5|55215.5|55165.5|55204.5|55154.5|66
1724785800000|2024-08-27 19:10:00|55216.5|55166.5|55219.5|55169.5|55230.5|55180.5|55209.5|55159.5|101
1724786100000|2024-08-27 19:15:00|55224.5|55174.5|55229.5|55179.5|55244.5|55194.5|55224.5|55174.5|88
1724786400000|2024-08-27 19:20:00|55224.5|55174.5|55219.5|55169.5|55234.5|55184.5|55215.5|55165.5|72
1724786700000|2024-08-27 19:25:00|55217.5|55167.5|55214.5|55164.5|55219.5|55169.5|55204.5|55154.5|72
1724787000000|2024-08-27 19:30:00|55213.5|55163.5|55224.5|55174.5|55224.5|55174.5|55207.5|55157.5|56
1724787300000|2024-08-27 19:35:00|55222.5|55172.5|55214.5|55164.5|55229.5|55172.5|55209.5|55145|62
1724787600000|2024-08-27 19:40:00|55216.5|55166.5|55220.5|55170.5|55229.5|55179.5|55214.5|55164.5|35
1724787900000|2024-08-27 19:45:00|55219.5|55169.5|55229.5|55179.5|55239.5|55189.5|55219.5|55169.5|79
1724788200000|2024-08-27 19:50:00|55234.5|55184.5|55245|55165|55245|55187.5|55220|55162.5|55
1724788500000|2024-08-27 19:55:00|55229.5|55179.5|55222.5|55172.5|55250|55189.5|55217.5|55163|121
1724847000000|2024-08-28 12:10:00|55540.5|55460.5|55564.5|55484.5|55609.5|55529.5|55540.5|55460.5|258
1724847300000|2024-08-28 12:15:00|55550|55470|55610.5|55530.5|55654.5|55574.5|55504.5|55424.5|382
1724847600000|2024-08-28 12:20:00|55606|55526|55570.5|55490.5|55607|55527|55480.5|55400.5|306
1724847900000|2024-08-28 12:25:00|55567|55487|55565.5|55485.5|55604.5|55524.5|55515.5|55435.5|278
1724848200000|2024-08-28 12:30:00|55569.5|55489.5|55581.5|55501.5|55611.5|55531.5|55550.5|55470.5|325
1724848500000|2024-08-28 12:35:00|55583.5|55503.5|55590.5|55540.5|55605.5|55555.5|55550|55483|220
1724848800000|2024-08-28 12:40:00|55591.5|55541.5|55590.5|55540.5|55635.5|55585.5|55574|55524|220
1724849100000|2024-08-28 12:45:00|55588.5|55538.5|55625.5|55545.5|55629.5|55549.5|55560.5|55480.5|213
1724849400000|2024-08-28 12:50:00|55630.5|55550.5|55617|55537|55655.5|55575.5|55573|55513.5|232
1724849700000|2024-08-28 12:55:00|55620|55540|55611|55531|55629|55561|55572|55508|186
1724850000000|2024-08-28 13:00:00|55610|55530|55527|55447|55611|55531|55510.5|55430.5|292
1724850300000|2024-08-28 13:05:00|55526|55446|55561|55511|55595|55523|55526|55446|292
1724850600000|2024-08-28 13:10:00|55571|55521|55515.5|55465.5|55594|55532|55510.5|55460.5|205
1724850900000|2024-08-28 13:15:00|55514.5|55464.5|55500.5|55420.5|55566.5|55516.5|55490.5|55410.5|259
1724851200000|2024-08-28 13:20:00|55497.5|55417.5|55606.5|55526.5|55606.5|55526.5|55488.5|55408.5|274
1724851500000|2024-08-28 13:25:00|55609.5|55529.5|55561.5|55481.5|55609.5|55529.5|55527.5|55447.5|276
1724851800000|2024-08-28 13:30:00|55564.5|55484.5|55566.5|55486.5|55601.5|55521.5|55541.5|55461.5|263
1724852100000|2024-08-28 13:35:00|55576.5|55496.5|55551|55501|55606.5|55526.5|55550|55477.5|242
1724852400000|2024-08-28 13:40:00|55550|55500|55465.5|55385.5|55560|55510|55430.5|55380.5|233
1724852700000|2024-08-28 13:45:00|55470.5|55390.5|55425|55345|55490.5|55410.5|55415.5|55335.5|267
1724853000000|2024-08-28 13:50:00|55426|55346|55480.5|55400.5|55501.5|55421.5|55405|55335|303
1724853300000|2024-08-28 13:55:00|55483.5|55403.5|55497|55447|55510|55451|55461|55394|238
1724853600000|2024-08-28 14:00:00|55496|55446|55495|55445|55514|55464|55466|55416|259
1724853900000|2024-08-28 14:05:00|55490|55440|55490.5|55410.5|55491|55441|55455.5|55393|162
1724854200000|2024-08-28 14:10:00|55493.5|55413.5|55510.5|55460.5|55515|55465|55457.5|55390|187
1724854500000|2024-08-28 14:15:00|55507.5|55457.5|55455|55405|55546|55496|55455|55405|212
1724854800000|2024-08-28 14:20:00|55460|55410|55440|55360|55485.5|55435.5|55429.5|55349.5|219
1724855100000|2024-08-28 14:25:00|55441|55361|55395.5|55345.5|55456|55406|55395.5|55345.5|186
1724855400000|2024-08-28 14:30:00|55385.5|55335.5|55409.5|55329.5|55417.5|55344.5|55353.5|55273.5|218
1724855700000|2024-08-28 14:35:00|55410|55330|55405.5|55355.5|55435.5|55385.5|55390|55323|190
1724856000000|2024-08-28 14:40:00|55404.5|55354.5|55470|55390|55475|55401.5|55400.5|55350.5|228
1724856300000|2024-08-28 14:45:00|55475|55395|55470.5|55420.5|55475|55420.5|55435|55380|187
1724856600000|2024-08-28 14:50:00|55469.5|55419.5|55455.5|55405.5|55475.5|55425.5|55435.5|55385.5|174
1724856900000|2024-08-28 14:55:00|55460.5|55410.5|55455.5|55405.5|55490|55440|55440|55390|212
1724857200000|2024-08-28 15:00:00|55459.5|55409.5|55445.5|55395.5|55460.5|55410.5|55430.5|55380.5|212
1724857500000|2024-08-28 15:05:00|55451.5|55401.5|55445|55395|55457.5|55407.5|55405|55355|136
1724857800000|2024-08-28 15:10:00|55440|55390|55525|55475|55526|55476|55430|55365|189
1724858100000|2024-08-28 15:15:00|55522|55472|55555.5|55505.5|55556|55506|55504.5|55454.5|122
1724858400000|2024-08-28 15:20:00|55556.5|55506.5|55616|55566|55616|55566|55555.5|55505.5|161
1724858700000|2024-08-28 15:25:00|55607|55557|55596|55546|55635.5|55585.5|55595|55545|128
1724859000000|2024-08-28 15:30:00|55600|55550|55584.5|55534.5|55603|55553|55573|55523|147
1724859300000|2024-08-28 15:35:00|55585.5|55535.5|55611|55561|55620.5|55570.5|55561|55511|123
1724859600000|2024-08-28 15:40:00|55616|55566|55597.5|55547.5|55621|55571|55581.5|55531.5|154
1724859900000|2024-08-28 15:45:00|55595.5|55545.5|55585.5|55535.5|55600.5|55550.5|55571.5|55521.5|172
1724860200000|2024-08-28 15:50:00|55584.5|55534.5|55555.5|55505.5|55595.5|55545.5|55552.5|55502.5|131
1724860500000|2024-08-28 15:55:00|55553.5|55503.5|55554.5|55504.5|55577.5|55527.5|55545.5|55495.5|163
1724860800000|2024-08-28 16:00:00|55555.5|55505.5|55551|55501|55566|55516|55545.5|55495.5|142
1724861100000|2024-08-28 16:05:00|55553|55503|55565.5|55515.5|55565.5|55515.5|55546.5|55496.5|90
1724861400000|2024-08-28 16:10:00|55562.5|55512.5|55577|55527|55585.5|55535.5|55560.5|55510.5|136
1724861700000|2024-08-28 16:15:00|55578|55528|55696|55616|55701|55621|55575.5|55525.5|243
1724862000000|2024-08-28 16:20:00|55698|55618|55690.5|55640.5|55731|55663|55686|55618|185
1724862300000|2024-08-28 16:25:00|55696.5|55646.5|55669.5|55619.5|55700|55650|55664.5|55614.5|202
1724862600000|2024-08-28 16:30:00|55672.5|55622.5|55639.5|55589.5|55674.5|55624.5|55628.5|55578.5|165
1724862900000|2024-08-28 16:35:00|55634.5|55584.5|55679.5|55599.5|55684.5|55624|55634.5|55579.5|178
1724863200000|2024-08-28 16:40:00|55679|55599|55664.5|55584.5|55694.5|55614.5|55649|55569|152
1724863500000|2024-08-28 16:45:00|55662.5|55582.5|55629.5|55579.5|55669.5|55604|55628.5|55567.5|137
1724863800000|2024-08-28 16:50:00|55628.5|55578.5|55593.5|55543.5|55643.5|55593.5|55591.5|55526.5|135
1724864100000|2024-08-28 16:55:00|55597.5|55547.5|55609.5|55559.5|55619|55567.5|55589|55522|146
1724864400000|2024-08-28 17:00:00|55608.5|55558.5|55644|55594|55644|55594|55588.5|55538.5|195
1724864700000|2024-08-28 17:05:00|55639|55589|55643.5|55593.5|55650.5|55600.5|55629|55579|99
1724865000000|2024-08-28 17:10:00|55648.5|55598.5|55689.5|55639.5|55689.5|55639.5|55648.5|55598.5|136
1724865300000|2024-08-28 17:15:00|55684.5|55634.5|55614|55564|55687.5|55637.5|55596|55546|194
1724865600000|2024-08-28 17:20:00|55613|55563|55599|55549|55629|55579|55594|55544|139
1724865900000|2024-08-28 17:25:00|55598.5|55548.5|55604|55554|55613.5|55563.5|55578.5|55528.5|130
1724866200000|2024-08-28 17:30:00|55603.5|55553.5|55603.5|55553.5|55621|55571|55573|55523|186
1724866500000|2024-08-28 17:35:00|55601.5|55551.5|55653|55603|55654|55604|55584|55534|165
1724866800000|2024-08-28 17:40:00|55649|55599|55648.5|55598.5|55653.5|55603.5|55633.5|55583.5|85
1724867100000|2024-08-28 17:45:00|55645.5|55595.5|55685.5|55635.5|55688.5|55638.5|55628.5|55578.5|138
1724867400000|2024-08-28 17:50:00|55684|55634|55653.5|55603.5|55684.5|55634.5|55642.5|55592.5|154
1724867700000|2024-08-28 17:55:00|55654|55604|55629|55579|55654.5|55604.5|55607.5|55552.5|207
1724868000000|2024-08-28 18:00:00|55624|55574|55589|55539|55639|55580.5|55581.5|55531.5|224
1724868300000|2024-08-28 18:05:00|55588.5|55538.5|55603.5|55553.5|55604.5|55554.5|55581.5|55531.5|153
1724868600000|2024-08-28 18:10:00|55600.5|55550.5|55609|55529|55614|55561|55569|55513.5|179
1724868900000|2024-08-28 18:15:00|55605|55525|55568.5|55488.5|55618.5|55538.5|55558.5|55478.5|173
1724869200000|2024-08-28 18:20:00|55569.5|55489.5|55528.5|55448.5|55574|55494|55514|55434|216
1724869500000|2024-08-28 18:25:00|55533.5|55453.5|55593.5|55513.5|55598.5|55518.5|55523.5|55443.5|182
1724869800000|2024-08-28 18:30:00|55588.5|55508.5|55633.5|55553.5|55638.5|55558.5|55586.5|55506.5|154
1724870100000|2024-08-28 18:35:00|55629.5|55549.5|55654.5|55574.5|55654.5|55574.5|55628.5|55548.5|164
1724870400000|2024-08-28 18:40:00|55653.5|55573.5|55719.5|55639.5|55719.5|55639.5|55649.5|55569.5|142
1724870700000|2024-08-28 18:45:00|55716.5|55636.5|55726.5|55646.5|55749.5|55669.5|55706.5|55626.5|200
1724871000000|2024-08-28 18:50:00|55724.5|55644.5|55709.5|55629.5|55747|55667|55694|55614|184
1724871300000|2024-08-28 18:55:00|55713.5|55633.5|55684.5|55604.5|55734.5|55654.5|55684.5|55604.5|143
1724871600000|2024-08-28 19:00:00|55687.5|55607.5|55674.5|55594.5|55704.5|55624.5|55669.5|55589.5|148
1724871900000|2024-08-28 19:05:00|55675.5|55595.5|55689.5|55609.5|55699.5|55619.5|55672.5|55592.5|177
1724872200000|2024-08-28 19:10:00|55688.5|55608.5|55732.5|55652.5|55735.5|55655.5|55673.5|55593.5|135
1724872500000|2024-08-28 19:15:00|55734.5|55654.5|55715.5|55635.5|55734.5|55654.5|55684.5|55604.5|145
1724872800000|2024-08-28 19:20:00|55714.5|55634.5|55704.5|55624.5|55726.5|55646.5|55689.5|55609.5|72
1724873100000|2024-08-28 19:25:00|55701.5|55621.5|55673.5|55593.5|55703.5|55623.5|55668.5|55588.5|90
1724873400000|2024-08-28 19:30:00|55677.5|55597.5|55734|55654|55747|55667|55677|55597|119
1724873700000|2024-08-28 19:35:00|55735|55655|55804.5|55724.5|55849.5|55769.5|55730|55650|188
1724874000000|2024-08-28 19:40:00|55806.5|55726.5|55793.5|55713.5|55817|55737|55789.5|55709.5|141
1724874300000|2024-08-28 19:45:00|55794.5|55714.5|55769.5|55689.5|55798.5|55718.5|55744.5|55664.5|209
1724874600000|2024-08-28 19:50:00|55767.5|55687.5|55760.5|55680.5|55771.5|55691.5|55729|55649|132
1724874900000|2024-08-28 19:55:00|55764.5|55684.5|55763.5|55683.5|55771.5|55691.5|55744.5|55664.5|125
1724933400000|2024-08-29 12:10:00|56030|55950|55975.5|55925.5|56070|56020|55969.5|55919.5|82
1724933700000|2024-08-29 12:15:00|55976.5|55926.5|55984.5|55904.5|56060.5|55980.5|55974.5|55894.5|102
1724934000000|2024-08-29 12:20:00|55980.5|55900.5|55944|55864|56019.5|55939.5|55914.5|55834.5|103
1724934300000|2024-08-29 12:25:00|55945|55865|55957|55853|55973|55892|55905|55853|93
1724934600000|2024-08-29 12:30:00|55958|55854|55970|55890|56000.5|55920.5|55913|55833|357
1724934900000|2024-08-29 12:35:00|55971|55891|56022|55942|56042.5|55962.5|55957.5|55877.5|327
1724935200000|2024-08-29 12:40:00|56017.5|55937.5|56043|55993|56067.5|55993|55987.5|55907.5|238
1724935500000|2024-08-29 12:45:00|56041|55991|56057.5|56007.5|56057.5|56007.5|55997|55947|233
1724935800000|2024-08-29 12:50:00|56053.5|56003.5|56147|56097|56167|56117|56042|55992|275
1724936100000|2024-08-29 12:55:00|56144|56094|56256.5|56176.5|56272.5|56192.5|56144|56094|341
1724936400000|2024-08-29 13:00:00|56255.5|56175.5|56382.5|56302.5|56382.5|56302.5|56255.5|56175.5|292
1724936700000|2024-08-29 13:05:00|56387.5|56307.5|56452.5|56372.5|56507.5|56427.5|56372.5|56292.5|312
1724937000000|2024-08-29 13:10:00|56454|56374|56467.5|56387.5|56472.5|56392.5|56412.5|56332.5|306
1724937300000|2024-08-29 13:15:00|56469|56389|56470.5|56390.5|56492.5|56412.5|56427.5|56347.5|280
1724937600000|2024-08-29 13:20:00|56472.5|56392.5|56542.5|56462.5|56557.5|56477.5|56457.5|56377.5|357
1724937900000|2024-08-29 13:25:00|56543.5|56463.5|56577.5|56497.5|56633|56553|56537.5|56457.5|343
1724938200000|2024-08-29 13:30:00|56573|56493|56567.5|56487.5|56612.5|56532.5|56561|56481|412
1724938500000|2024-08-29 13:35:00|56564.5|56484.5|56537.5|56457.5|56582.5|56502.5|56506.5|56426.5|287
1724938800000|2024-08-29 13:40:00|56540.5|56460.5|56658.5|56578.5|56664.5|56584.5|56537.5|56457.5|345
1724939100000|2024-08-29 13:45:00|56657.5|56577.5|56632.5|56552.5|56687.5|56607.5|56627.5|56547.5|334
1724939400000|2024-08-29 13:50:00|56633.5|56553.5|56617|56537|56656.5|56576.5|56603.5|56523.5|256
1724939700000|2024-08-29 13:55:00|56620|56540|56641.5|56561.5|56645.5|56574.5|56562|56507|253
1724940000000|2024-08-29 14:00:00|56638.5|56558.5|56602|56552|56683.5|56603.5|56597|56547|293
1724940300000|2024-08-29 14:05:00|56601|56551|56646.5|56566.5|56656.5|56576.5|56571.5|56521.5|301
1724940600000|2024-08-29 14:10:00|56641.5|56561.5|56632|56582|56648|56582|56607|56527|305
1724940900000|2024-08-29 14:15:00|56631|56581|56671|56621|56676|56626|56614.5|56564|231
1724941200000|2024-08-29 14:20:00|56673|56623|56676.5|56626.5|56720|56641|56662|56607|264
1724941500000|2024-08-29 14:25:00|56677|56627|56738.5|56688.5|56760.5|56710.5|56671|56621|257
1724941800000|2024-08-29 14:30:00|56741.5|56691.5|56801.5|56721.5|56858|56778|56741.5|56691.5|352
1724942100000|2024-08-29 14:35:00|56806.5|56726.5|56704|56624|56811.5|56731.5|56681|56601|303
1724942400000|2024-08-29 14:40:00|56701|56621|56674|56594|56722|56672|56667|56587|306
1724942700000|2024-08-29 14:45:00|56678|56598|56654.5|56574.5|56694|56644|56612|56532|281
1724943000000|2024-08-29 14:50:00|56658.5|56578.5|56619|56539|56689.5|56609.5|56619|56539|211
1724943300000|2024-08-29 14:55:00|56621|56541|56614.5|56534.5|56655.5|56594.5|56584|56524|307
1724943600000|2024-08-29 15:00:00|56610.5|56530.5|56641.5|56591.5|56649|56599|56599.5|56519.5|276
1724943900000|2024-08-29 15:05:00|56644|56594|56656|56606|56683|56633|56636|56586|302
1724944200000|2024-08-29 15:10:00|56656.5|56606.5|56681.5|56631.5|56746.5|56696.5|56656.5|56606.5|247
1724944500000|2024-08-29 15:15:00|56684.5|56634.5|56697|56647|56720|56670|56677|56627|192
1724944800000|2024-08-29 15:20:00|56692|56642|56657.5|56607.5|56726|56676|56652.5|56602.5|233
1724945100000|2024-08-29 15:25:00|56662.5|56612.5|56650.5|56600.5|56707|56657|56650.5|56600.5|220
1724945400000|2024-08-29 15:30:00|56652|56602|56630.5|56580.5|56665.5|56615.5|56629.5|56579.5|280
1724945700000|2024-08-29 15:35:00|56629.5|56579.5|56572|56522|56641|56585.5|56567|56517|292
1724946000000|2024-08-29 15:40:00|56571|56521|56586|56536|56594.5|56544.5|56555.5|56505.5|234
1724946300000|2024-08-29 15:45:00|56588.5|56538.5|56633.5|56553.5|56633.5|56568.5|56586|56521|214
1724946600000|2024-08-29 15:50:00|56631.5|56551.5|56590.5|56510.5|56636.5|56556.5|56565|56485|259
1724946900000|2024-08-29 15:55:00|56593.5|56513.5|56575|56525|56602.5|56550.5|56552.5|56495.5|187
1724947200000|2024-08-29 16:00:00|56576|56526|56630|56580|56660.5|56595|56575.5|56525.5|250
1724947500000|2024-08-29 16:05:00|56630.5|56580.5|56621|56541|56645|56585|56590|56510|191
1724947800000|2024-08-29 16:10:00|56623|56543|56559.5|56509.5|56626|56546|56554.5|56490.5|170
1724948100000|2024-08-29 16:15:00|56561|56511|56567|56517|56578.5|56528.5|56529.5|56470.5|236
1724948400000|2024-08-29 16:20:00|56570.5|56520.5|56582.5|56532.5|56583.5|56533.5|56542.5|56492.5|160
1724948700000|2024-08-29 16:25:00|56577.5|56527.5|56567|56517|56597.5|56547.5|56561.5|56511.5|180
1724949000000|2024-08-29 16:30:00|56568|56518|56632|56582|56641|56591|56566|56516|194
1724949300000|2024-08-29 16:35:00|56632.5|56582.5|56642.5|56562.5|56704.5|56632|56621|56560.5|216
1724949600000|2024-08-29 16:40:00|56643.5|56563.5|56637.5|56557.5|56668.5|56588.5|56589|56509|220
1724949900000|2024-08-29 16:45:00|56632.5|56552.5|56632.5|56582.5|56648|56586.5|56611.5|56542|146
1724950200000|2024-08-29 16:50:00|56631.5|56581.5|56578|56528|56636.5|56586.5|56557.5|56507.5|144
1724950500000|2024-08-29 16:55:00|56577|56527|56551.5|56501.5|56587|56537|56550.5|56481.5|149
1724950800000|2024-08-29 17:00:00|56550.5|56500.5|56546.5|56496.5|56577.5|56527.5|56546.5|56496.5|158
1724951100000|2024-08-29 17:05:00|56547.5|56497.5|56491.5|56441.5|56554.5|56504.5|56489|56439|130
1724951400000|2024-08-29 17:10:00|56499.5|56449.5|56492|56442|56556|56506|56486.5|56436.5|194
1724951700000|2024-08-29 17:15:00|56489|56439|56496.5|56446.5|56517|56467|56489|56439|96
1724952000000|2024-08-29 17:20:00|56488.5|56438.5|56516.5|56466.5|56539|56489|56476.5|56426.5|134
1724952300000|2024-08-29 17:25:00|56520.5|56470.5|56516.5|56466.5|56529.5|56479.5|56496|56446|152
1724952600000|2024-08-29 17:30:00|56517.5|56467.5|56496.5|56446.5|56532.5|56482.5|56465|56415|166
1724952900000|2024-08-29 17:35:00|56491.5|56441.5|56465.5|56415.5|56496.5|56446.5|56455.5|56405.5|127
1724953200000|2024-08-29 17:40:00|56473.5|56423.5|56391.5|56341.5|56475.5|56425.5|56390.5|56340.5|184
1724953500000|2024-08-29 17:45:00|56390.5|56340.5|56366|56316|56411.5|56361.5|56351|56299.5|173
1724953800000|2024-08-29 17:50:00|56369|56319|56415|56365|56420|56370|56356|56306|159
1724954100000|2024-08-29 17:55:00|56417|56367|56420.5|56370.5|56455.5|56405.5|56411|56361|210
1724954400000|2024-08-29 18:00:00|56425.5|56375.5|56460.5|56410.5|56500.5|56450.5|56425.5|56375.5|208
1724954700000|2024-08-29 18:05:00|56463.5|56413.5|56485.5|56405.5|56485.5|56425.5|56437.5|56387.5|161
1724955000000|2024-08-29 18:10:00|56489|56409|56441|56391|56501|56441|56430.5|56380.5|165
1724955300000|2024-08-29 18:15:00|56444|56394|56421|56371|56477.5|56426|56414|56364|127
1724955600000|2024-08-29 18:20:00|56425|56375|56425.5|56375.5|56446|56392.5|56415.5|56365.5|128
1724955900000|2024-08-29 18:25:00|56433.5|56383.5|56473|56393|56477|56397|56403.5|56331|162
1724956200000|2024-08-29 18:30:00|56476|56396|56441.5|56391.5|56501|56435.5|56431.5|56366|207
1724956500000|2024-08-29 18:35:00|56445.5|56395.5|56503|56423|56509|56430.5|56435.5|56377|240
1724956800000|2024-08-29 18:40:00|56505|56425|56466.5|56386.5|56510|56448.5|56442.5|56374.5|204
1724957100000|2024-08-29 18:45:00|56467.5|56387.5|56500|56420|56500|56439.5|56454.5|56385|191
1724957400000|2024-08-29 18:50:00|56496|56416|56429.5|56379.5|56500|56420|56424.5|56355.5|203
1724957700000|2024-08-29 18:55:00|56430.5|56380.5|56435.5|56385.5|56465|56409.5|56410.5|56355|180
1724958000000|2024-08-29 19:00:00|56439.5|56389.5|56434.5|56384.5|56444.5|56394.5|56427.5|56377.5|116
1724958300000|2024-08-29 19:05:00|56435.5|56385.5|56440.5|56390.5|56460|56399.5|56414.5|56364.5|161
1724958600000|2024-08-29 19:10:00|56437.5|56387.5|56414.5|56364.5|56445.5|56395.5|56394.5|56314.5|200
1724958900000|2024-08-29 19:15:00|56411.5|56361.5|56430.5|56380.5|56435.5|56385.5|56400.5|56350.5|153
1724959200000|2024-08-29 19:20:00|56432.5|56382.5|56435.5|56385.5|56440.5|56390.5|56410.5|56360.5|74
1724959500000|2024-08-29 19:25:00|56434.5|56384.5|56421.5|56341.5|56456.5|56388.5|56421.5|56341.5|83
1724959800000|2024-08-29 19:30:00|56426.5|56346.5|56412.5|56332.5|56437.5|56357.5|56407.5|56327.5|118
1724960100000|2024-08-29 19:35:00|56417.5|56337.5|56443|56363|56453|56373|56412|56332|142
1724960400000|2024-08-29 19:40:00|56445.5|56365.5|56524|56444|56524|56444|56445.5|56365.5|133
1724960700000|2024-08-29 19:45:00|56523.5|56443.5|56533|56453|56569|56489|56518.5|56438.5|270
1724961000000|2024-08-29 19:50:00|56534.5|56454.5|56488.5|56408.5|56534.5|56454.5|56488|56408|178
1724961300000|2024-08-29 19:55:00|56488|56408|56439.5|56359.5|56494.5|56414.5|56439.5|56359.5|205
1724674200000|2024-08-26 12:10:00|55175.5|55095.5|55121.5|55041.5|55176.5|55096.5|55071|54991|235
1724674500000|2024-08-26 12:15:00|55121|55041|55131.5|55051.5|55171|55091|55100.5|55020.5|266
1724674800000|2024-08-26 12:20:00|55131|55051|55000.5|54920.5|55145.5|55065.5|54966|54886|347
1724675100000|2024-08-26 12:25:00|54997.5|54917.5|55036.5|54956.5|55046.5|54966.5|54997.5|54917.5|222
1724675400000|2024-08-26 12:30:00|55034|54954|54976|54896|55043.5|54991.5|54954.5|54874.5|363
1724675700000|2024-08-26 12:35:00|54972|54892|55083.5|55003.5|55088.5|55008.5|54956.5|54876.5|313
1724676000000|2024-08-26 12:40:00|55085.5|55005.5|55085.5|55005.5|55121|55041|55050.5|54970.5|222
1724676300000|2024-08-26 12:45:00|55088.5|55008.5|55096|55016|55134.5|55054.5|55065.5|54985.5|287
1724676600000|2024-08-26 12:50:00|55095.5|55015.5|55016|54936|55106|55026|54966|54886|255
1724676900000|2024-08-26 12:55:00|55014.5|54934.5|55091.5|55011.5|55101|55021|54971|54891|306
1724677200000|2024-08-26 13:00:00|55091|55011|55161|55081|55175|55095|55066.5|54986.5|300
1724677500000|2024-08-26 13:05:00|55171|55091|55215.5|55135.5|55231|55151|55138.5|55058.5|323
1724677800000|2024-08-26 13:10:00|55216|55136|55246.5|55166.5|55260.5|55180.5|55191|55111|289
1724678100000|2024-08-26 13:15:00|55255|55175|55230.5|55150.5|55256.5|55203|55193.5|55116|335
1724678400000|2024-08-26 13:20:00|55233.5|55153.5|55227.5|55177.5|55269.5|55197|55211|55151|276
1724678700000|2024-08-26 13:25:00|55226|55176|55219.5|55139.5|55226|55176|55167|55117|296
1724679000000|2024-08-26 13:30:00|55221.5|55141.5|55202.5|55122.5|55267|55187|55201.5|55121.5|306
1724679300000|2024-08-26 13:35:00|55200.5|55120.5|55126.5|55046.5|55202.5|55122.5|55103.5|55023.5|326
1724679600000|2024-08-26 13:40:00|55125.5|55045.5|55013|54933|55130.5|55050.5|55011.5|54931.5|355
1724679900000|2024-08-26 13:45:00|55012|54932|55007|54957|55062|55012|54994|54931|333
1724680200000|2024-08-26 13:50:00|55006.5|54956.5|55097|55047|55102|55052|55006.5|54956.5|280
1724680500000|2024-08-26 13:55:00|55092|55042|55073|54993|55100|55042|55056.5|54976.5|211
1724680800000|2024-08-26 14:00:00|55077|54997|55087.5|55007.5|55102|55022|55042|54962|237
1724681100000|2024-08-26 14:05:00|55082.5|55002.5|55122|55042|55150|55070|55082.5|55002.5|268
1724681400000|2024-08-26 14:10:00|55121|55041|55057|54977|55145|55065|55052|54972|254
1724681700000|2024-08-26 14:15:00|55055|54975|55067|54987|55102.5|55022.5|55037|54957|233
1724682000000|2024-08-26 14:20:00|55062|54982|55107.5|55027.5|55142|55062|55059|54979|259
1724682300000|2024-08-26 14:25:00|55106.5|55026.5|55127|55077|55142.5|55077|55093.5|55013.5|207
1724682600000|2024-08-26 14:30:00|55126|55076|55140|55090|55172.5|55104|55109.5|55029.5|217
1724682900000|2024-08-26 14:35:00|55142|55092|55132|55082|55172.5|55092.5|55107|55034|233
1724683200000|2024-08-26 14:40:00|55135|55085|55137|55087|55157.5|55107.5|55084.5|55034.5|245
1724683500000|2024-08-26 14:45:00|55137.5|55087.5|55112|55062|55137.5|55087.5|55077|55027|215
1724683800000|2024-08-26 14:50:00|55110|55060|55207|55127|55222|55157|55108|55058|282
1724684100000|2024-08-26 14:55:00|55202.5|55122.5|55167|55117|55219.5|55139.5|55162|55097|253
1724684400000|2024-08-26 15:00:00|55168|55118|55185|55105|55197.5|55147.5|55142|55092|255
1724684700000|2024-08-26 15:05:00|55192.5|55112.5|55259|55209|55276.5|55210|55183|55103|250
1724685000000|2024-08-26 15:10:00|55258|55208|55288|55238|55317.5|55247.5|55258|55208|211
1724685300000|2024-08-26 15:15:00|55293|55243|55303|55223|55358|55278|55288|55217.5|169
1724685600000|2024-08-26 15:20:00|55303.5|55223.5|55242.5|55162.5|55324.5|55244.5|55240.5|55161.5|180
1724685900000|2024-08-26 15:25:00|55247.5|55167.5|55228|55178|55283.5|55209|55218|55152.5|137
1724686200000|2024-08-26 15:30:00|55223|55173|55231|55181|55250.5|55193|55212|55146.5|182
1724686500000|2024-08-26 15:35:00|55233|55183|55235|55185|55252|55199|55223|55157.5|136
1724686800000|2024-08-26 15:40:00|55233|55183|55217.5|55137.5|55242|55192|55197|55117|160
1724687100000|2024-08-26 15:45:00|55220.5|55140.5|55173|55093|55222.5|55142.5|55171.5|55091.5|216
1724687400000|2024-08-26 15:50:00|55175|55095|55149|55099|55181|55103|55127|55069.5|174
1724687700000|2024-08-26 15:55:00|55148|55098|55203|55153|55218|55168|55148|55088.5|205
1724688000000|2024-08-26 16:00:00|55202|55152|55207.5|55127.5|55218|55168|55158|55104.5|198
1724688300000|2024-08-26 16:05:00|55208.5|55128.5|55222.5|55142.5|55232.5|55152.5|55172|55107.5|177
1724688600000|2024-08-26 16:10:00|55223.5|55143.5|55207.5|55157.5|55227.5|55167.5|55182.5|55132|141
1724688900000|2024-08-26 16:15:00|55208.5|55158.5|55211.5|55161.5|55219.5|55169.5|55194.5|55144.5|116
1724689200000|2024-08-26 16:20:00|55208.5|55158.5|55172.5|55122.5|55213.5|55163.5|55161.5|55111.5|143
1724689500000|2024-08-26 16:25:00|55177.5|55127.5|55161.5|55111.5|55184.5|55134.5|55144|55094|146
1724689800000|2024-08-26 16:30:00|55158.5|55108.5|55197.5|55117.5|55207.5|55127.5|55151.5|55081.5|125
1724690100000|2024-08-26 16:35:00|55202.5|55122.5|55182.5|55102.5|55202.5|55122.5|55167.5|55087.5|128
1724690400000|2024-08-26 16:40:00|55181.5|55101.5|55156|55076|55192.5|55112.5|55148|55068|106
1724690700000|2024-08-26 16:45:00|55156.5|55076.5|55131.5|55051.5|55157|55077|55116.5|55036.5|83
1724691000000|2024-08-26 16:50:00|55128.5|55048.5|55081.5|55001.5|55135.5|55055.5|55075.5|54995.5|151
1724691300000|2024-08-26 16:55:00|55085|55005|55146.5|55066.5|55146.5|55066.5|55085|55005|177
1724691600000|2024-08-26 17:00:00|55141.5|55061.5|55036.5|54956.5|55142|55062|55036.5|54956.5|180
1724691900000|2024-08-26 17:05:00|55035.5|54955.5|55046.5|54966.5|55051.5|54971.5|55021.5|54941.5|178
1724692200000|2024-08-26 17:10:00|55044.5|54964.5|55036.5|54956.5|55055.5|54975.5|55012|54932|184
1724692500000|2024-08-26 17:15:00|55031.5|54951.5|55016.5|54936.5|55046.5|54966.5|54996|54916|185
1724692800000|2024-08-26 17:20:00|55011.5|54931.5|55022|54942|55046.5|54966.5|55008.5|54928.5|134
1724693100000|2024-08-26 17:25:00|55021.5|54941.5|55026.5|54946.5|55036.5|54956.5|55006.5|54926.5|111
1724693400000|2024-08-26 17:30:00|55025.5|54945.5|55072|54992|55084.5|55004.5|55011.5|54931.5|178
1724693700000|2024-08-26 17:35:00|55076|54996|55055.5|54975.5|55082|55002|55038.5|54958.5|149
1724694000000|2024-08-26 17:40:00|55051.5|54971.5|55051.5|54971.5|55066.5|54986.5|55039.5|54959.5|121
1724694300000|2024-08-26 17:45:00|55046.5|54966.5|55078.5|54998.5|55087.5|55007.5|55044.5|54964.5|125
1724694600000|2024-08-26 17:50:00|55079.5|54999.5|55086.5|55006.5|55121.5|55041.5|55066.5|54986.5|114
1724694900000|2024-08-26 17:55:00|55086|55006|55046.5|54966.5|55091.5|55011.5|55031.5|54951.5|100
1724695200000|2024-08-26 18:00:00|55051|54971|55041.5|54961.5|55064|54984|55011.5|54931.5|121
1724695500000|2024-08-26 18:05:00|55046.5|54966.5|55031.5|54951.5|55047.5|54967.5|55026.5|54946.5|86
1724695800000|2024-08-26 18:10:00|55030.5|54950.5|55011|54931|55030.5|54950.5|55006.5|54926.5|96
1724696100000|2024-08-26 18:15:00|55009|54929|54986.5|54906.5|55022|54942|54973|54893|116
1724696400000|2024-08-26 18:20:00|54986|54906|55026.5|54946.5|55031.5|54951.5|54983|54903|180
1724696700000|2024-08-26 18:25:00|55025.5|54945.5|55053.5|54973.5|55058|54978|55015.5|54935.5|121
1724697000000|2024-08-26 18:30:00|55052.5|54972.5|55066.5|54986.5|55086.5|55006.5|55045.5|54965.5|129
1724697300000|2024-08-26 18:35:00|55056.5|54976.5|55096.5|55016.5|55097.5|55017.5|55056.5|54976.5|99
1724697600000|2024-08-26 18:40:00|55094.5|55014.5|55101.5|55021.5|55101.5|55021.5|55066.5|54986.5|143
1724697900000|2024-08-26 18:45:00|55100.5|55020.5|55081.5|55001.5|55100.5|55020.5|55051|54971|99
1724698200000|2024-08-26 18:50:00|55076.5|54996.5|55091.5|55011.5|55098|55018|55071.5|54991.5|82
1724698500000|2024-08-26 18:55:00|55104.5|55024.5|55076.5|54996.5|55104.5|55024.5|55071.5|54991.5|69
1724698800000|2024-08-26 19:00:00|55079.5|54999.5|55076.5|54996.5|55082|55002|55061.5|54981.5|83
1724699100000|2024-08-26 19:05:00|55077|54997|55075.5|54995.5|55077.5|54997.5|55067|54987|68
1724699400000|2024-08-26 19:10:00|55077|54997|55039|54959|55077|54997|55034|54954|115
1724699700000|2024-08-26 19:15:00|55039.5|54959.5|55049|54969|55054.5|54974.5|55024|54944|100
1724700000000|2024-08-26 19:20:00|55044|54964|55059|54979|55067.5|54987.5|55044|54964|90
1724700300000|2024-08-26 19:25:00|55057.5|54977.5|55059|54979|55066|54986|55049|54969|88
1724700600000|2024-08-26 19:30:00|55061.5|54981.5|55104|55024|55110.5|55030.5|55060.5|54980.5|147
1724700900000|2024-08-26 19:35:00|55106|55026|55089|55009|55107|55027|55079|54999|121
1724701200000|2024-08-26 19:40:00|55089.5|55009.5|55084|55004|55089.5|55009.5|55069|54989|58
1724701500000|2024-08-26 19:45:00|55086.5|55006.5|55099|55019|55104|55024|55086.5|55006.5|70
1724701800000|2024-08-26 19:50:00|55098.5|55018.5|55114|55034|55114.5|55034.5|55094.5|55014.5|76
1724702100000|2024-08-26 19:55:00|55109|55029|55144|55064|55144|55064|55109|55029|106
1724760600000|2024-08-27 12:10:00|55032|54952|55121.5|55041.5|55124.5|55044.5|55010.5|54930.5|211
1724760900000|2024-08-27 12:15:00|55124.5|55044.5|55275|55195|55314|55234|55115.5|55035.5|326
1724761200000|2024-08-27 12:20:00|55277|55197|55185.5|55105.5|55295|55215|55179.5|55099.5|319
1724761500000|2024-08-27 12:25:00|55186.5|55106.5|55170.5|55090.5|55189.5|55109.5|55131.5|55051.5|232
1724761800000|2024-08-27 12:30:00|55173.5|55093.5|55234.5|55154.5|55240|55160|55169.5|55089.5|273
1724762100000|2024-08-27 12:35:00|55230.5|55150.5|55269.5|55189.5|55276|55196|55220.5|55140.5|215
1724762400000|2024-08-27 12:40:00|55270.5|55190.5|55215|55135|55270.5|55190.5|55176.5|55096.5|278
1724762700000|2024-08-27 12:45:00|55210|55130|55164.5|55084.5|55230.5|55150.5|55108|55028|262
1724763000000|2024-08-27 12:50:00|55161.5|55081.5|55074.5|54994.5|55161.5|55081.5|55074.5|54994.5|216
1724763300000|2024-08-27 12:55:00|55064.5|54984.5|55125|55045|55132|55052|55044.5|54964.5|299
1724763600000|2024-08-27 13:00:00|55121|55041|55215.5|55135.5|55219|55139|55095|55015|345
1724763900000|2024-08-27 13:05:00|55217|55137|55149|55069|55225.5|55145.5|55097|55017|351
1724764200000|2024-08-27 13:10:00|55152|55072|55175|55095|55179|55099|55122.5|55042.5|256
1724764500000|2024-08-27 13:15:00|55174|55094|55225.5|55145.5|55227.5|55147.5|55149.5|55069.5|262
1724764800000|2024-08-27 13:20:00|55226.5|55146.5|55175|55125|55248.5|55168.5|55166|55116|277
1724765100000|2024-08-27 13:25:00|55176|55126|55227|55147|55241|55161|55135.5|55075.5|315
1724765400000|2024-08-27 13:30:00|55226|55146|55140.5|55060.5|55246|55166|55132.5|55052.5|313
1724765700000|2024-08-27 13:35:00|55142.5|55062.5|55124.5|55044.5|55170.5|55090.5|55110.5|55030.5|297
1724766000000|2024-08-27 13:40:00|55130.5|55050.5|55180.5|55130.5|55180.5|55130.5|55082.5|55032.5|267
1724766300000|2024-08-27 13:45:00|55175.5|55125.5|55205|55125|55245.5|55165.5|55165.5|55100.5|297
1724766600000|2024-08-27 13:50:00|55209|55129|55180.5|55100.5|55231.5|55166|55155.5|55095|281
1724766900000|2024-08-27 13:55:00|55178.5|55098.5|55175.5|55095.5|55194.5|55114.5|55146.5|55066.5|244
1724767200000|2024-08-27 14:00:00|55172.5|55092.5|55142|55092|55180.5|55103.5|55130.5|55050.5|353
1724767500000|2024-08-27 14:05:00|55143|55093|55196.5|55116.5|55199|55123|55141|55091|241
1724767800000|2024-08-27 14:10:00|55200.5|55120.5|55150|55100|55200.5|55121|55130.5|55080.5|257
1724768100000|2024-08-27 14:15:00|55147.5|55097.5|55145|55065|55175|55105.5|55127.5|55065|189
1724768400000|2024-08-27 14:20:00|55148|55068|55120|55040|55191|55111|55103.5|55023.5|234
1724768700000|2024-08-27 14:25:00|55118|55038|55055|55005|55130|55055.5|55045|54995|251
1724769000000|2024-08-27 14:30:00|55059.5|55009.5|55085|55035|55110|55060|55050|55000|264
1724769300000|2024-08-27 14:35:00|55085.5|55035.5|55097.5|55047.5|55124|55074|55085|55035|210
1724769600000|2024-08-27 14:40:00|55099.5|55049.5|55077.5|55027.5|55141|55081|55075|55025|162
1724769900000|2024-08-27 14:45:00|55075.5|55025.5|55107.5|55057.5|55123|55057.5|55067.5|54995|221
1724770200000|2024-08-27 14:50:00|55108.5|55058.5|55144.5|55094.5|55166|55111|55105|55025|254
1724770500000|2024-08-27 14:55:00|55146.5|55096.5|55161|55111|55166|55116|55120.5|55070.5|239
1724770800000|2024-08-27 15:00:00|55157.5|55107.5|55165.5|55115.5|55201|55151|55153.5|55103.5|235
1724771100000|2024-08-27 15:05:00|55163.5|55113.5|55111|55061|55165.5|55115.5|55111|55061|188
1724771400000|2024-08-27 15:10:00|55109.5|55059.5|55135.5|55085.5|55140|55085.5|55090|55040|195
1724771700000|2024-08-27 15:15:00|55131.5|55081.5|55155.5|55105.5|55160.5|55110.5|55125.5|55075.5|88
1724772000000|2024-08-27 15:20:00|55150.5|55100.5|55191|55141|55196|55146|55135.5|55085.5|161
1724772300000|2024-08-27 15:25:00|55186|55136|55221|55171|55223|55173|55166|55116|205
1724772600000|2024-08-27 15:30:00|55216|55166|55250.5|55200.5|55256|55206|55185.5|55135.5|163
1724772900000|2024-08-27 15:35:00|55255.5|55205.5|55341|55261|55341|55261|55251|55201|239
1724773200000|2024-08-27 15:40:00|55337|55257|55382|55332|55384|55334|55328|55248|212
1724773500000|2024-08-27 15:45:00|55381|55331|55338.5|55288.5|55389|55339|55304|55254|220
1724773800000|2024-08-27 15:50:00|55337.5|55287.5|55316.5|55266.5|55341|55291|55295|55245|144
1724774100000|2024-08-27 15:55:00|55311.5|55261.5|55246|55196|55321.5|55271.5|55243|55193|150
1724774400000|2024-08-27 16:00:00|55246.5|55196.5|55181|55131|55261|55211|55181|55131|262
1724774700000|2024-08-27 16:05:00|55185|55135|55241|55191|55243.5|55193.5|55185|55135|141
1724775000000|2024-08-27 16:10:00|55244.5|55194.5|55225.5|55175.5|55262|55212|55215.5|55165.5|126
1724775300000|2024-08-27 16:15:00|55223.5|55173.5|55266|55216|55276|55226|55206.5|55156.5|151
1724775600000|2024-08-27 16:20:00|55262.5|55212.5|55290|55240|55301.5|55251.5|55250.5|55200.5|163
1724775900000|2024-08-27 16:25:00|55289|55239|55260.5|55210.5|55291.5|55241.5|55260.5|55210.5|161
1724776200000|2024-08-27 16:30:00|55259.5|55209.5|55262.5|55212.5|55285.5|55225.5|55253.5|55200.5|86
1724776500000|2024-08-27 16:35:00|55277.5|55197.5|55235.5|55185.5|55277.5|55198.5|55218.5|55153.5|124
1724776800000|2024-08-27 16:40:00|55234.5|55184.5|55223.5|55173.5|55250.5|55200.5|55200.5|55150.5|115
1724777100000|2024-08-27 16:45:00|55225.5|55175.5|55230.5|55180.5|55238.5|55188.5|55205.5|55155.5|107
1724777400000|2024-08-27 16:50:00|55232.5|55182.5|55216|55166|55232.5|55182.5|55196|55146|142
1724777700000|2024-08-27 16:55:00|55217.5|55167.5|55234.5|55184.5|55243.5|55191.5|55210.5|55155.5|123
1724778000000|2024-08-27 17:00:00|55238.5|55188.5|55229.5|55179.5|55253.5|55199|55224|55164.5|145
1724778300000|2024-08-27 17:05:00|55230.5|55180.5|55224.5|55174.5|55249|55181.5|55186.5|55136.5|126
1724778600000|2024-08-27 17:10:00|55226.5|55176.5|55224.5|55174.5|55249|55199|55209.5|55159.5|115
1724778900000|2024-08-27 17:15:00|55220.5|55170.5|55204|55154|55225.5|55175.5|55181|55131|169
1724779200000|2024-08-27 17:20:00|55201|55151|55264|55214|55298.5|55218.5|55194|55144|204
1724779500000|2024-08-27 17:25:00|55260.5|55210.5|55252.5|55202.5|55274.5|55224.5|55239|55189|168
1724779800000|2024-08-27 17:30:00|55253.5|55203.5|55319.5|55269.5|55330.5|55280.5|55249.5|55199.5|201
1724780100000|2024-08-27 17:35:00|55320.5|55270.5|55269.5|55219.5|55320.5|55270.5|55269.5|55219.5|155
1724780400000|2024-08-27 17:40:00|55266.5|55216.5|55275.5|55225.5|55291.5|55241.5|55262.5|55212.5|78
1724780700000|2024-08-27 17:45:00|55276.5|55226.5|55280|55200|55280.5|55226.5|55260.5|55198.5|80
1724781000000|2024-08-27 17:50:00|55275|55195|55285.5|55235.5|55297.5|55247.5|55255.5|55195|99
1724781300000|2024-08-27 17:55:00|55284.5|55234.5|55195|55145|55295.5|55245.5|55195|55145|187
1724781600000|2024-08-27 18:00:00|55198|55148|55200.5|55150.5|55215|55165|55170|55120|154
1724781900000|2024-08-27 18:05:00|55200|55150|55177.5|55127.5|55205|55155|55150|55100|141
1724782200000|2024-08-27 18:10:00|55174.5|55124.5|55218|55138|55233|55172.5|55172.5|55110.5|166
1724782500000|2024-08-27 18:15:00|55216|55136|55244.5|55164.5|55245.5|55188.5|55191.5|55136|217
1724782800000|2024-08-27 18:20:00|55245.5|55165.5|55209.5|55159.5|55245.5|55182.5|55201.5|55151.5|98
1724783100000|2024-08-27 18:25:00|55214.5|55164.5|55200|55150|55239.5|55189.5|55197.5|55147.5|127
1724783400000|2024-08-27 18:30:00|55202.5|55152.5|55214.5|55164.5|55220.5|55170.5|55202.5|55152.5|167
1724783700000|2024-08-27 18:35:00|55211.5|55161.5|55210.5|55160.5|55215.5|55165.5|55199.5|55149.5|70
1724784000000|2024-08-27 18:40:00|55212.5|55162.5|55204.5|55154.5|55214.5|55164.5|55204.5|55154.5|66
1724784300000|2024-08-27 18:45:00|55205.5|55155.5|55204.5|55154.5|55209.5|55159.5|55184.5|55134.5|94
1724784600000|2024-08-27 18:50:00|55201.5|55151.5|55214.5|55164.5|55224.5|55169.5|55194.5|55127.5|72
1724784900000|2024-08-27 18:55:00|55209.5|55159.5|55224.5|55144.5|55230.5|55160.5|55179.5|55129.5|80
1724785200000|2024-08-27 19:00:00|55225|55145|55214.5|55164.5|55225|55170.5|55189.5|55120|90
1724785500000|2024-08-27 19:05:00|55212.5|55162.5|55215.5|55165.5|55215.5|55165.5|55204.5|55154.5|66
1724785800000|2024-08-27 19:10:00|55216.5|55166.5|55219.5|55169.5|55230.5|55180.5|55209.5|55159.5|101
1724786100000|2024-08-27 19:15:00|55224.5|55174.5|55229.5|55179.5|55244.5|55194.5|55224.5|55174.5|88
1724786400000|2024-08-27 19:20:00|55224.5|55174.5|55219.5|55169.5|55234.5|55184.5|55215.5|55165.5|72
1724786700000|2024-08-27 19:25:00|55217.5|55167.5|55214.5|55164.5|55219.5|55169.5|55204.5|55154.5|72
1724787000000|2024-08-27 19:30:00|55213.5|55163.5|55224.5|55174.5|55224.5|55174.5|55207.5|55157.5|56
1724787300000|2024-08-27 19:35:00|55222.5|55172.5|55214.5|55164.5|55229.5|55172.5|55209.5|55145|62
1724787600000|2024-08-27 19:40:00|55216.5|55166.5|55220.5|55170.5|55229.5|55179.5|55214.5|55164.5|35
1724787900000|2024-08-27 19:45:00|55219.5|55169.5|55229.5|55179.5|55239.5|55189.5|55219.5|55169.5|79
1724788200000|2024-08-27 19:50:00|55234.5|55184.5|55245|55165|55245|55187.5|55220|55162.5|55
1724788500000|2024-08-27 19:55:00|55229.5|55179.5|55222.5|55172.5|55250|55189.5|55217.5|55163|121
1724847000000|2024-08-28 12:10:00|55540.5|55460.5|55564.5|55484.5|55609.5|55529.5|55540.5|55460.5|258
1724847300000|2024-08-28 12:15:00|55550|55470|55610.5|55530.5|55654.5|55574.5|55504.5|55424.5|382
1724847600000|2024-08-28 12:20:00|55606|55526|55570.5|55490.5|55607|55527|55480.5|55400.5|306
1724847900000|2024-08-28 12:25:00|55567|55487|55565.5|55485.5|55604.5|55524.5|55515.5|55435.5|278
1724848200000|2024-08-28 12:30:00|55569.5|55489.5|55581.5|55501.5|55611.5|55531.5|55550.5|55470.5|325
1724848500000|2024-08-28 12:35:00|55583.5|55503.5|55590.5|55540.5|55605.5|55555.5|55550|55483|220
1724848800000|2024-08-28 12:40:00|55591.5|55541.5|55590.5|55540.5|55635.5|55585.5|55574|55524|220
1724849100000|2024-08-28 12:45:00|55588.5|55538.5|55625.5|55545.5|55629.5|55549.5|55560.5|55480.5|213
1724849400000|2024-08-28 12:50:00|55630.5|55550.5|55617|55537|55655.5|55575.5|55573|55513.5|232
1724849700000|2024-08-28 12:55:00|55620|55540|55611|55531|55629|55561|55572|55508|186
1724850000000|2024-08-28 13:00:00|55610|55530|55527|55447|55611|55531|55510.5|55430.5|292
1724850300000|2024-08-28 13:05:00|55526|55446|55561|55511|55595|55523|55526|55446|292
1724850600000|2024-08-28 13:10:00|55571|55521|55515.5|55465.5|55594|55532|55510.5|55460.5|205
1724850900000|2024-08-28 13:15:00|55514.5|55464.5|55500.5|55420.5|55566.5|55516.5|55490.5|55410.5|259
1724851200000|2024-08-28 13:20:00|55497.5|55417.5|55606.5|55526.5|55606.5|55526.5|55488.5|55408.5|274
1724851500000|2024-08-28 13:25:00|55609.5|55529.5|55561.5|55481.5|55609.5|55529.5|55527.5|55447.5|276
1724851800000|2024-08-28 13:30:00|55564.5|55484.5|55566.5|55486.5|55601.5|55521.5|55541.5|55461.5|263
1724852100000|2024-08-28 13:35:00|55576.5|55496.5|55551|55501|55606.5|55526.5|55550|55477.5|242
1724852400000|2024-08-28 13:40:00|55550|55500|55465.5|55385.5|55560|55510|55430.5|55380.5|233
1724852700000|2024-08-28 13:45:00|55470.5|55390.5|55425|55345|55490.5|55410.5|55415.5|55335.5|267
1724853000000|2024-08-28 13:50:00|55426|55346|55480.5|55400.5|55501.5|55421.5|55405|55335|303
1724853300000|2024-08-28 13:55:00|55483.5|55403.5|55497|55447|55510|55451|55461|55394|238
1724853600000|2024-08-28 14:00:00|55496|55446|55495|55445|55514|55464|55466|55416|259
1724853900000|2024-08-28 14:05:00|55490|55440|55490.5|55410.5|55491|55441|55455.5|55393|162
1724854200000|2024-08-28 14:10:00|55493.5|55413.5|55510.5|55460.5|55515|55465|55457.5|55390|187
1724854500000|2024-08-28 14:15:00|55507.5|55457.5|55455|55405|55546|55496|55455|55405|212
1724854800000|2024-08-28 14:20:00|55460|55410|55440|55360|55485.5|55435.5|55429.5|55349.5|219
1724855100000|2024-08-28 14:25:00|55441|55361|55395.5|55345.5|55456|55406|55395.5|55345.5|186
1724855400000|2024-08-28 14:30:00|55385.5|55335.5|55409.5|55329.5|55417.5|55344.5|55353.5|55273.5|218
1724855700000|2024-08-28 14:35:00|55410|55330|55405.5|55355.5|55435.5|55385.5|55390|55323|190
1724856000000|2024-08-28 14:40:00|55404.5|55354.5|55470|55390|55475|55401.5|55400.5|55350.5|228
1724856300000|2024-08-28 14:45:00|55475|55395|55470.5|55420.5|55475|55420.5|55435|55380|187
1724856600000|2024-08-28 14:50:00|55469.5|55419.5|55455.5|55405.5|55475.5|55425.5|55435.5|55385.5|174
1724856900000|2024-08-28 14:55:00|55460.5|55410.5|55455.5|55405.5|55490|55440|55440|55390|212
1724857200000|2024-08-28 15:00:00|55459.5|55409.5|55445.5|55395.5|55460.5|55410.5|55430.5|55380.5|212
1724857500000|2024-08-28 15:05:00|55451.5|55401.5|55445|55395|55457.5|55407.5|55405|55355|136
1724857800000|2024-08-28 15:10:00|55440|55390|55525|55475|55526|55476|55430|55365|189
1724858100000|2024-08-28 15:15:00|55522|55472|55555.5|55505.5|55556|55506|55504.5|55454.5|122
1724858400000|2024-08-28 15:20:00|55556.5|55506.5|55616|55566|55616|55566|55555.5|55505.5|161
1724858700000|2024-08-28 15:25:00|55607|55557|55596|55546|55635.5|55585.5|55595|55545|128
1724859000000|2024-08-28 15:30:00|55600|55550|55584.5|55534.5|55603|55553|55573|55523|147
1724859300000|2024-08-28 15:35:00|55585.5|55535.5|55611|55561|55620.5|55570.5|55561|55511|123
1724859600000|2024-08-28 15:40:00|55616|55566|55597.5|55547.5|55621|55571|55581.5|55531.5|154
1724859900000|2024-08-28 15:45:00|55595.5|55545.5|55585.5|55535.5|55600.5|55550.5|55571.5|55521.5|172
1724860200000|2024-08-28 15:50:00|55584.5|55534.5|55555.5|55505.5|55595.5|55545.5|55552.5|55502.5|131
1724860500000|2024-08-28 15:55:00|55553.5|55503.5|55554.5|55504.5|55577.5|55527.5|55545.5|55495.5|163
1724860800000|2024-08-28 16:00:00|55555.5|55505.5|55551|55501|55566|55516|55545.5|55495.5|142
1724861100000|2024-08-28 16:05:00|55553|55503|55565.5|55515.5|55565.5|55515.5|55546.5|55496.5|90
1724861400000|2024-08-28 16:10:00|55562.5|55512.5|55577|55527|55585.5|55535.5|55560.5|55510.5|136
1724861700000|2024-08-28 16:15:00|55578|55528|55696|55616|55701|55621|55575.5|55525.5|243
1724862000000|2024-08-28 16:20:00|55698|55618|55690.5|55640.5|55731|55663|55686|55618|185
1724862300000|2024-08-28 16:25:00|55696.5|55646.5|55669.5|55619.5|55700|55650|55664.5|55614.5|202
1724862600000|2024-08-28 16:30:00|55672.5|55622.5|55639.5|55589.5|55674.5|55624.5|55628.5|55578.5|165
1724862900000|2024-08-28 16:35:00|55634.5|55584.5|55679.5|55599.5|55684.5|55624|55634.5|55579.5|178
1724863200000|2024-08-28 16:40:00|55679|55599|55664.5|55584.5|55694.5|55614.5|55649|55569|152
1724863500000|2024-08-28 16:45:00|55662.5|55582.5|55629.5|55579.5|55669.5|55604|55628.5|55567.5|137
1724863800000|2024-08-28 16:50:00|55628.5|55578.5|55593.5|55543.5|55643.5|55593.5|55591.5|55526.5|135
1724864100000|2024-08-28 16:55:00|55597.5|55547.5|55609.5|55559.5|55619|55567.5|55589|55522|146
1724864400000|2024-08-28 17:00:00|55608.5|55558.5|55644|55594|55644|55594|55588.5|55538.5|195
1724864700000|2024-08-28 17:05:00|55639|55589|55643.5|55593.5|55650.5|55600.5|55629|55579|99
1724865000000|2024-08-28 17:10:00|55648.5|55598.5|55689.5|55639.5|55689.5|55639.5|55648.5|55598.5|136
1724865300000|2024-08-28 17:15:00|55684.5|55634.5|55614|55564|55687.5|55637.5|55596|55546|194
1724865600000|2024-08-28 17:20:00|55613|55563|55599|55549|55629|55579|55594|55544|139
1724865900000|2024-08-28 17:25:00|55598.5|55548.5|55604|55554|55613.5|55563.5|55578.5|55528.5|130
1724866200000|2024-08-28 17:30:00|55603.5|55553.5|55603.5|55553.5|55621|55571|55573|55523|186
1724866500000|2024-08-28 17:35:00|55601.5|55551.5|55653|55603|55654|55604|55584|55534|165
1724866800000|2024-08-28 17:40:00|55649|55599|55648.5|55598.5|55653.5|55603.5|55633.5|55583.5|85
1724867100000|2024-08-28 17:45:00|55645.5|55595.5|55685.5|55635.5|55688.5|55638.5|55628.5|55578.5|138
1724867400000|2024-08-28 17:50:00|55684|55634|55653.5|55603.5|55684.5|55634.5|55642.5|55592.5|154
1724867700000|2024-08-28 17:55:00|55654|55604|55629|55579|55654.5|55604.5|55607.5|55552.5|207
1724868000000|2024-08-28 18:00:00|55624|55574|55589|55539|55639|55580.5|55581.5|55531.5|224
1724868300000|2024-08-28 18:05:00|55588.5|55538.5|55603.5|55553.5|55604.5|55554.5|55581.5|55531.5|153
1724868600000|2024-08-28 18:10:00|55600.5|55550.5|55609|55529|55614|55561|55569|55513.5|179
1724868900000|2024-08-28 18:15:00|55605|55525|55568.5|55488.5|55618.5|55538.5|55558.5|55478.5|173
1724869200000|2024-08-28 18:20:00|55569.5|55489.5|55528.5|55448.5|55574|55494|55514|55434|216
1724869500000|2024-08-28 18:25:00|55533.5|55453.5|55593.5|55513.5|55598.5|55518.5|55523.5|55443.5|182
1724869800000|2024-08-28 18:30:00|55588.5|55508.5|55633.5|55553.5|55638.5|55558.5|55586.5|55506.5|154
1724870100000|2024-08-28 18:35:00|55629.5|55549.5|55654.5|55574.5|55654.5|55574.5|55628.5|55548.5|164
1724870400000|2024-08-28 18:40:00|55653.5|55573.5|55719.5|55639.5|55719.5|55639.5|55649.5|55569.5|142
1724870700000|2024-08-28 18:45:00|55716.5|55636.5|55726.5|55646.5|55749.5|55669.5|55706.5|55626.5|200
1724871000000|2024-08-28 18:50:00|55724.5|55644.5|55709.5|55629.5|55747|55667|55694|55614|184
1724871300000|2024-08-28 18:55:00|55713.5|55633.5|55684.5|55604.5|55734.5|55654.5|55684.5|55604.5|143
1724871600000|2024-08-28 19:00:00|55687.5|55607.5|55674.5|55594.5|55704.5|55624.5|55669.5|55589.5|148
1724871900000|2024-08-28 19:05:00|55675.5|55595.5|55689.5|55609.5|55699.5|55619.5|55672.5|55592.5|177
1724872200000|2024-08-28 19:10:00|55688.5|55608.5|55732.5|55652.5|55735.5|55655.5|55673.5|55593.5|135
1724872500000|2024-08-28 19:15:00|55734.5|55654.5|55715.5|55635.5|55734.5|55654.5|55684.5|55604.5|145
1724872800000|2024-08-28 19:20:00|55714.5|55634.5|55704.5|55624.5|55726.5|55646.5|55689.5|55609.5|72
1724873100000|2024-08-28 19:25:00|55701.5|55621.5|55673.5|55593.5|55703.5|55623.5|55668.5|55588.5|90
1724873400000|2024-08-28 19:30:00|55677.5|55597.5|55734|55654|55747|55667|55677|55597|119
1724873700000|2024-08-28 19:35:00|55735|55655|55804.5|55724.5|55849.5|55769.5|55730|55650|188
1724874000000|2024-08-28 19:40:00|55806.5|55726.5|55793.5|55713.5|55817|55737|55789.5|55709.5|141
1724874300000|2024-08-28 19:45:00|55794.5|55714.5|55769.5|55689.5|55798.5|55718.5|55744.5|55664.5|209
1724874600000|2024-08-28 19:50:00|55767.5|55687.5|55760.5|55680.5|55771.5|55691.5|55729|55649|132
1724874900000|2024-08-28 19:55:00|55764.5|55684.5|55763.5|55683.5|55771.5|55691.5|55744.5|55664.5|125
1724933400000|2024-08-29 12:10:00|56030|55950|55975.5|55925.5|56070|56020|55969.5|55919.5|82
1724933700000|2024-08-29 12:15:00|55976.5|55926.5|55984.5|55904.5|56060.5|55980.5|55974.5|55894.5|102
1724934000000|2024-08-29 12:20:00|55980.5|55900.5|55944|55864|56019.5|55939.5|55914.5|55834.5|103
1724934300000|2024-08-29 12:25:00|55945|55865|55957|55853|55973|55892|55905|55853|93
1724934600000|2024-08-29 12:30:00|55958|55854|55970|55890|56000.5|55920.5|55913|55833|357
1724934900000|2024-08-29 12:35:00|55971|55891|56022|55942|56042.5|55962.5|55957.5|55877.5|327
1724935200000|2024-08-29 12:40:00|56017.5|55937.5|56043|55993|56067.5|55993|55987.5|55907.5|238
1724935500000|2024-08-29 12:45:00|56041|55991|56057.5|56007.5|56057.5|56007.5|55997|55947|233
1724935800000|2024-08-29 12:50:00|56053.5|56003.5|56147|56097|56167|56117|56042|55992|275
1724936100000|2024-08-29 12:55:00|56144|56094|56256.5|56176.5|56272.5|56192.5|56144|56094|341
1724936400000|2024-08-29 13:00:00|56255.5|56175.5|56382.5|56302.5|56382.5|56302.5|56255.5|56175.5|292
1724936700000|2024-08-29 13:05:00|56387.5|56307.5|56452.5|56372.5|56507.5|56427.5|56372.5|56292.5|312
1724937000000|2024-08-29 13:10:00|56454|56374|56467.5|56387.5|56472.5|56392.5|56412.5|56332.5|306
1724937300000|2024-08-29 13:15:00|56469|56389|56470.5|56390.5|56492.5|56412.5|56427.5|56347.5|280
1724937600000|2024-08-29 13:20:00|56472.5|56392.5|56542.5|56462.5|56557.5|56477.5|56457.5|56377.5|357
1724937900000|2024-08-29 13:25:00|56543.5|56463.5|56577.5|56497.5|56633|56553|56537.5|56457.5|343
1724938200000|2024-08-29 13:30:00|56573|56493|56567.5|56487.5|56612.5|56532.5|56561|56481|412
1724938500000|2024-08-29 13:35:00|56564.5|56484.5|56537.5|56457.5|56582.5|56502.5|56506.5|56426.5|287
1724938800000|2024-08-29 13:40:00|56540.5|56460.5|56658.5|56578.5|56664.5|56584.5|56537.5|56457.5|345
1724939100000|2024-08-29 13:45:00|56657.5|56577.5|56632.5|56552.5|56687.5|56607.5|56627.5|56547.5|334
1724939400000|2024-08-29 13:50:00|56633.5|56553.5|56617|56537|56656.5|56576.5|56603.5|56523.5|256
1724939700000|2024-08-29 13:55:00|56620|56540|56641.5|56561.5|56645.5|56574.5|56562|56507|253
1724940000000|2024-08-29 14:00:00|56638.5|56558.5|56602|56552|56683.5|56603.5|56597|56547|293
1724940300000|2024-08-29 14:05:00|56601|56551|56646.5|56566.5|56656.5|56576.5|56571.5|56521.5|301
1724940600000|2024-08-29 14:10:00|56641.5|56561.5|56632|56582|56648|56582|56607|56527|305
1724940900000|2024-08-29 14:15:00|56631|56581|56671|56621|56676|56626|56614.5|56564|231
1724941200000|2024-08-29 14:20:00|56673|56623|56676.5|56626.5|56720|56641|56662|56607|264
1724941500000|2024-08-29 14:25:00|56677|56627|56738.5|56688.5|56760.5|56710.5|56671|56621|257
1724941800000|2024-08-29 14:30:00|56741.5|56691.5|56801.5|56721.5|56858|56778|56741.5|56691.5|352
1724942100000|2024-08-29 14:35:00|56806.5|56726.5|56704|56624|56811.5|56731.5|56681|56601|303
1724942400000|2024-08-29 14:40:00|56701|56621|56674|56594|56722|56672|56667|56587|306
1724942700000|2024-08-29 14:45:00|56678|56598|56654.5|56574.5|56694|56644|56612|56532|281
1724943000000|2024-08-29 14:50:00|56658.5|56578.5|56619|56539|56689.5|56609.5|56619|56539|211
1724943300000|2024-08-29 14:55:00|56621|56541|56614.5|56534.5|56655.5|56594.5|56584|56524|307
1724943600000|2024-08-29 15:00:00|56610.5|56530.5|56641.5|56591.5|56649|56599|56599.5|56519.5|276
1724943900000|2024-08-29 15:05:00|56644|56594|56656|56606|56683|56633|56636|56586|302
1724944200000|2024-08-29 15:10:00|56656.5|56606.5|56681.5|56631.5|56746.5|56696.5|56656.5|56606.5|247
1724944500000|2024-08-29 15:15:00|56684.5|56634.5|56697|56647|56720|56670|56677|56627|192
1724944800000|2024-08-29 15:20:00|56692|56642|56657.5|56607.5|56726|56676|56652.5|56602.5|233
1724945100000|2024-08-29 15:25:00|56662.5|56612.5|56650.5|56600.5|56707|56657|56650.5|56600.5|220
1724945400000|2024-08-29 15:30:00|56652|56602|56630.5|56580.5|56665.5|56615.5|56629.5|56579.5|280
1724945700000|2024-08-29 15:35:00|56629.5|56579.5|56572|56522|56641|56585.5|56567|56517|292
1724946000000|2024-08-29 15:40:00|56571|56521|56586|56536|56594.5|56544.5|56555.5|56505.5|234
1724946300000|2024-08-29 15:45:00|56588.5|56538.5|56633.5|56553.5|56633.5|56568.5|56586|56521|214
1724946600000|2024-08-29 15:50:00|56631.5|56551.5|56590.5|56510.5|56636.5|56556.5|56565|56485|259
1724946900000|2024-08-29 15:55:00|56593.5|56513.5|56575|56525|56602.5|56550.5|56552.5|56495.5|187
1724947200000|2024-08-29 16:00:00|56576|56526|56630|56580|56660.5|56595|56575.5|56525.5|250
1724947500000|2024-08-29 16:05:00|56630.5|56580.5|56621|56541|56645|56585|56590|56510|191
1724947800000|2024-08-29 16:10:00|56623|56543|56559.5|56509.5|56626|56546|56554.5|56490.5|170
1724948100000|2024-08-29 16:15:00|56561|56511|56567|56517|56578.5|56528.5|56529.5|56470.5|236
1724948400000|2024-08-29 16:20:00|56570.5|56520.5|56582.5|56532.5|56583.5|56533.5|56542.5|56492.5|160
1724948700000|2024-08-29 16:25:00|56577.5|56527.5|56567|56517|56597.5|56547.5|56561.5|56511.5|180
1724949000000|2024-08-29 16:30:00|56568|56518|56632|56582|56641|56591|56566|56516|194
1724949300000|2024-08-29 16:35:00|56632.5|56582.5|56642.5|56562.5|56704.5|56632|56621|56560.5|216
1724949600000|2024-08-29 16:40:00|56643.5|56563.5|56637.5|56557.5|56668.5|56588.5|56589|56509|220
1724949900000|2024-08-29 16:45:00|56632.5|56552.5|56632.5|56582.5|56648|56586.5|56611.5|56542|146
1724950200000|2024-08-29 16:50:00|56631.5|56581.5|56578|56528|56636.5|56586.5|56557.5|56507.5|144
1724950500000|2024-08-29 16:55:00|56577|56527|56551.5|56501.5|56587|56537|56550.5|56481.5|149
1724950800000|2024-08-29 17:00:00|56550.5|56500.5|56546.5|56496.5|56577.5|56527.5|56546.5|56496.5|158
1724951100000|2024-08-29 17:05:00|56547.5|56497.5|56491.5|56441.5|56554.5|56504.5|56489|56439|130
1724951400000|2024-08-29 17:10:00|56499.5|56449.5|56492|56442|56556|56506|56486.5|56436.5|194
1724951700000|2024-08-29 17:15:00|56489|56439|56496.5|56446.5|56517|56467|56489|56439|96
1724952000000|2024-08-29 17:20:00|56488.5|56438.5|56516.5|56466.5|56539|56489|56476.5|56426.5|134
1724952300000|2024-08-29 17:25:00|56520.5|56470.5|56516.5|56466.5|56529.5|56479.5|56496|56446|152
1724952600000|2024-08-29 17:30:00|56517.5|56467.5|56496.5|56446.5|56532.5|56482.5|56465|56415|166
1724952900000|2024-08-29 17:35:00|56491.5|56441.5|56465.5|56415.5|56496.5|56446.5|56455.5|56405.5|127
1724953200000|2024-08-29 17:40:00|56473.5|56423.5|56391.5|56341.5|56475.5|56425.5|56390.5|56340.5|184
1724953500000|2024-08-29 17:45:00|56390.5|56340.5|56366|56316|56411.5|56361.5|56351|56299.5|173
1724953800000|2024-08-29 17:50:00|56369|56319|56415|56365|56420|56370|56356|56306|159
1724954100000|2024-08-29 17:55:00|56417|56367|56420.5|56370.5|56455.5|56405.5|56411|56361|210
1724954400000|2024-08-29 18:00:00|56425.5|56375.5|56460.5|56410.5|56500.5|56450.5|56425.5|56375.5|208
1724954700000|2024-08-29 18:05:00|56463.5|56413.5|56485.5|56405.5|56485.5|56425.5|56437.5|56387.5|161
1724955000000|2024-08-29 18:10:00|56489|56409|56441|56391|56501|56441|56430.5|56380.5|165
1724955300000|2024-08-29 18:15:00|56444|56394|56421|56371|56477.5|56426|56414|56364|127
1724955600000|2024-08-29 18:20:00|56425|56375|56425.5|56375.5|56446|56392.5|56415.5|56365.5|128
1724955900000|2024-08-29 18:25:00|56433.5|56383.5|56473|56393|56477|56397|56403.5|56331|162
1724956200000|2024-08-29 18:30:00|56476|56396|56441.5|56391.5|56501|56435.5|56431.5|56366|207
1724956500000|2024-08-29 18:35:00|56445.5|56395.5|56503|56423|56509|56430.5|56435.5|56377|240
1724956800000|2024-08-29 18:40:00|56505|56425|56466.5|56386.5|56510|56448.5|56442.5|56374.5|204
1724957100000|2024-08-29 18:45:00|56467.5|56387.5|56500|56420|56500|56439.5|56454.5|56385|191
1724957400000|2024-08-29 18:50:00|56496|56416|56429.5|56379.5|56500|56420|56424.5|56355.5|203
1724957700000|2024-08-29 18:55:00|56430.5|56380.5|56435.5|56385.5|56465|56409.5|56410.5|56355|180
1724958000000|2024-08-29 19:00:00|56439.5|56389.5|56434.5|56384.5|56444.5|56394.5|56427.5|56377.5|116
1724958300000|2024-08-29 19:05:00|56435.5|56385.5|56440.5|56390.5|56460|56399.5|56414.5|56364.5|161
1724958600000|2024-08-29 19:10:00|56437.5|56387.5|56414.5|56364.5|56445.5|56395.5|56394.5|56314.5|200
1724958900000|2024-08-29 19:15:00|56411.5|56361.5|56430.5|56380.5|56435.5|56385.5|56400.5|56350.5|153
1724959200000|2024-08-29 19:20:00|56432.5|56382.5|56435.5|56385.5|56440.5|56390.5|56410.5|56360.5|74
1724959500000|2024-08-29 19:25:00|56434.5|56384.5|56421.5|56341.5|56456.5|56388.5|56421.5|56341.5|83
1724959800000|2024-08-29 19:30:00|56426.5|56346.5|56412.5|56332.5|56437.5|56357.5|56407.5|56327.5|118
1724960100000|2024-08-29 19:35:00|56417.5|56337.5|56443|56363|56453|56373|56412|56332|142
1724960400000|2024-08-29 19:40:00|56445.5|56365.5|56524|56444|56524|56444|56445.5|56365.5|133
1724960700000|2024-08-29 19:45:00|56523.5|56443.5|56533|56453|56569|56489|56518.5|56438.5|270
1724961000000|2024-08-29 19:50:00|56534.5|56454.5|56488.5|56408.5|56534.5|56454.5|56488|56408|178
1724961300000|2024-08-29 19:55:00|56488|56408|56439.5|56359.5|56494.5|56414.5|56439.5|56359.5|205
1724674200000|2024-08-26 12:10:00|55175.5|55095.5|55121.5|55041.5|55176.5|55096.5|55071|54991|235
1724674500000|2024-08-26 12:15:00|55121|55041|55131.5|55051.5|55171|55091|55100.5|55020.5|266
1724674800000|2024-08-26 12:20:00|55131|55051|55000.5|54920.5|55145.5|55065.5|54966|54886|347
1724675100000|2024-08-26 12:25:00|54997.5|54917.5|55036.5|54956.5|55046.5|54966.5|54997.5|54917.5|222
1724675400000|2024-08-26 12:30:00|55034|54954|54976|54896|55043.5|54991.5|54954.5|54874.5|363
1724675700000|2024-08-26 12:35:00|54972|54892|55083.5|55003.5|55088.5|55008.5|54956.5|54876.5|313
1724676000000|2024-08-26 12:40:00|55085.5|55005.5|55085.5|55005.5|55121|55041|55050.5|54970.5|222
1724676300000|2024-08-26 12:45:00|55088.5|55008.5|55096|55016|55134.5|55054.5|55065.5|54985.5|287
1724676600000|2024-08-26 12:50:00|55095.5|55015.5|55016|54936|55106|55026|54966|54886|255
1724676900000|2024-08-26 12:55:00|55014.5|54934.5|55091.5|55011.5|55101|55021|54971|54891|306
1724677200000|2024-08-26 13:00:00|55091|55011|55161|55081|55175|55095|55066.5|54986.5|300
1724677500000|2024-08-26 13:05:00|55171|55091|55215.5|55135.5|55231|55151|55138.5|55058.5|323
1724677800000|2024-08-26 13:10:00|55216|55136|55246.5|55166.5|55260.5|55180.5|55191|55111|289
1724678100000|2024-08-26 13:15:00|55255|55175|55230.5|55150.5|55256.5|55203|55193.5|55116|335
1724678400000|2024-08-26 13:20:00|55233.5|55153.5|55227.5|55177.5|55269.5|55197|55211|55151|276
1724678700000|2024-08-26 13:25:00|55226|55176|55219.5|55139.5|55226|55176|55167|55117|296
1724679000000|2024-08-26 13:30:00|55221.5|55141.5|55202.5|55122.5|55267|55187|55201.5|55121.5|306
1724679300000|2024-08-26 13:35:00|55200.5|55120.5|55126.5|55046.5|55202.5|55122.5|55103.5|55023.5|326
1724679600000|2024-08-26 13:40:00|55125.5|55045.5|55013|54933|55130.5|55050.5|55011.5|54931.5|355
1724679900000|2024-08-26 13:45:00|55012|54932|55007|54957|55062|55012|54994|54931|333
1724680200000|2024-08-26 13:50:00|55006.5|54956.5|55097|55047|55102|55052|55006.5|54956.5|280
1724680500000|2024-08-26 13:55:00|55092|55042|55073|54993|55100|55042|55056.5|54976.5|211
1724680800000|2024-08-26 14:00:00|55077|54997|55087.5|55007.5|55102|55022|55042|54962|237
1724681100000|2024-08-26 14:05:00|55082.5|55002.5|55122|55042|55150|55070|55082.5|55002.5|268
1724681400000|2024-08-26 14:10:00|55121|55041|55057|54977|55145|55065|55052|54972|254
1724681700000|2024-08-26 14:15:00|55055|54975|55067|54987|55102.5|55022.5|55037|54957|233
1724682000000|2024-08-26 14:20:00|55062|54982|55107.5|55027.5|55142|55062|55059|54979|259
1724682300000|2024-08-26 14:25:00|55106.5|55026.5|55127|55077|55142.5|55077|55093.5|55013.5|207
1724682600000|2024-08-26 14:30:00|55126|55076|55140|55090|55172.5|55104|55109.5|55029.5|217
1724682900000|2024-08-26 14:35:00|55142|55092|55132|55082|55172.5|55092.5|55107|55034|233
1724683200000|2024-08-26 14:40:00|55135|55085|55137|55087|55157.5|55107.5|55084.5|55034.5|245
1724683500000|2024-08-26 14:45:00|55137.5|55087.5|55112|55062|55137.5|55087.5|55077|55027|215
1724683800000|2024-08-26 14:50:00|55110|55060|55207|55127|55222|55157|55108|55058|282
1724684100000|2024-08-26 14:55:00|55202.5|55122.5|55167|55117|55219.5|55139.5|55162|55097|253
1724684400000|2024-08-26 15:00:00|55168|55118|55185|55105|55197.5|55147.5|55142|55092|255
1724684700000|2024-08-26 15:05:00|55192.5|55112.5|55259|55209|55276.5|55210|55183|55103|250
1724685000000|2024-08-26 15:10:00|55258|55208|55288|55238|55317.5|55247.5|55258|55208|211
1724685300000|2024-08-26 15:15:00|55293|55243|55303|55223|55358|55278|55288|55217.5|169
1724685600000|2024-08-26 15:20:00|55303.5|55223.5|55242.5|55162.5|55324.5|55244.5|55240.5|55161.5|180
1724685900000|2024-08-26 15:25:00|55247.5|55167.5|55228|55178|55283.5|55209|55218|55152.5|137
1724686200000|2024-08-26 15:30:00|55223|55173|55231|55181|55250.5|55193|55212|55146.5|182
1724686500000|2024-08-26 15:35:00|55233|55183|55235|55185|55252|55199|55223|55157.5|136
1724686800000|2024-08-26 15:40:00|55233|55183|55217.5|55137.5|55242|55192|55197|55117|160
1724687100000|2024-08-26 15:45:00|55220.5|55140.5|55173|55093|55222.5|55142.5|55171.5|55091.5|216
1724687400000|2024-08-26 15:50:00|55175|55095|55149|55099|55181|55103|55127|55069.5|174
1724687700000|2024-08-26 15:55:00|55148|55098|55203|55153|55218|55168|55148|55088.5|205
1724688000000|2024-08-26 16:00:00|55202|55152|55207.5|55127.5|55218|55168|55158|55104.5|198
1724688300000|2024-08-26 16:05:00|55208.5|55128.5|55222.5|55142.5|55232.5|55152.5|55172|55107.5|177
1724688600000|2024-08-26 16:10:00|55223.5|55143.5|55207.5|55157.5|55227.5|55167.5|55182.5|55132|141
1724688900000|2024-08-26 16:15:00|55208.5|55158.5|55211.5|55161.5|55219.5|55169.5|55194.5|55144.5|116
1724689200000|2024-08-26 16:20:00|55208.5|55158.5|55172.5|55122.5|55213.5|55163.5|55161.5|55111.5|143
1724689500000|2024-08-26 16:25:00|55177.5|55127.5|55161.5|55111.5|55184.5|55134.5|55144|55094|146
1724689800000|2024-08-26 16:30:00|55158.5|55108.5|55197.5|55117.5|55207.5|55127.5|55151.5|55081.5|125
1724690100000|2024-08-26 16:35:00|55202.5|55122.5|55182.5|55102.5|55202.5|55122.5|55167.5|55087.5|128
1724690400000|2024-08-26 16:40:00|55181.5|55101.5|55156|55076|55192.5|55112.5|55148|55068|106
1724690700000|2024-08-26 16:45:00|55156.5|55076.5|55131.5|55051.5|55157|55077|55116.5|55036.5|83
1724691000000|2024-08-26 16:50:00|55128.5|55048.5|55081.5|55001.5|55135.5|55055.5|55075.5|54995.5|151
1724691300000|2024-08-26 16:55:00|55085|55005|55146.5|55066.5|55146.5|55066.5|55085|55005|177
1724691600000|2024-08-26 17:00:00|55141.5|55061.5|55036.5|54956.5|55142|55062|55036.5|54956.5|180
1724691900000|2024-08-26 17:05:00|55035.5|54955.5|55046.5|54966.5|55051.5|54971.5|55021.5|54941.5|178
1724692200000|2024-08-26 17:10:00|55044.5|54964.5|55036.5|54956.5|55055.5|54975.5|55012|54932|184
1724692500000|2024-08-26 17:15:00|55031.5|54951.5|55016.5|54936.5|55046.5|54966.5|54996|54916|185
1724692800000|2024-08-26 17:20:00|55011.5|54931.5|55022|54942|55046.5|54966.5|55008.5|54928.5|134
1724693100000|2024-08-26 17:25:00|55021.5|54941.5|55026.5|54946.5|55036.5|54956.5|55006.5|54926.5|111
1724693400000|2024-08-26 17:30:00|55025.5|54945.5|55072|54992|55084.5|55004.5|55011.5|54931.5|178
1724693700000|2024-08-26 17:35:00|55076|54996|55055.5|54975.5|55082|55002|55038.5|54958.5|149
1724694000000|2024-08-26 17:40:00|55051.5|54971.5|55051.5|54971.5|55066.5|54986.5|55039.5|54959.5|121
1724694300000|2024-08-26 17:45:00|55046.5|54966.5|55078.5|54998.5|55087.5|55007.5|55044.5|54964.5|125
1724694600000|2024-08-26 17:50:00|55079.5|54999.5|55086.5|55006.5|55121.5|55041.5|55066.5|54986.5|114
1724694900000|2024-08-26 17:55:00|55086|55006|55046.5|54966.5|55091.5|55011.5|55031.5|54951.5|100
1724695200000|2024-08-26 18:00:00|55051|54971|55041.5|54961.5|55064|54984|55011.5|54931.5|121
1724695500000|2024-08-26 18:05:00|55046.5|54966.5|55031.5|54951.5|55047.5|54967.5|55026.5|54946.5|86
1724695800000|2024-08-26 18:10:00|55030.5|54950.5|55011|54931|55030.5|54950.5|55006.5|54926.5|96
1724696100000|2024-08-26 18:15:00|55009|54929|54986.5|54906.5|55022|54942|54973|54893|116
1724696400000|2024-08-26 18:20:00|54986|54906|55026.5|54946.5|55031.5|54951.5|54983|54903|180
1724696700000|2024-08-26 18:25:00|55025.5|54945.5|55053.5|54973.5|55058|54978|55015.5|54935.5|121
1724697000000|2024-08-26 18:30:00|55052.5|54972.5|55066.5|54986.5|55086.5|55006.5|55045.5|54965.5|129
1724697300000|2024-08-26 18:35:00|55056.5|54976.5|55096.5|55016.5|55097.5|55017.5|55056.5|54976.5|99
1724697600000|2024-08-26 18:40:00|55094.5|55014.5|55101.5|55021.5|55101.5|55021.5|55066.5|54986.5|143
1724697900000|2024-08-26 18:45:00|55100.5|55020.5|55081.5|55001.5|55100.5|55020.5|55051|54971|99
1724698200000|2024-08-26 18:50:00|55076.5|54996.5|55091.5|55011.5|55098|55018|55071.5|54991.5|82
1724698500000|2024-08-26 18:55:00|55104.5|55024.5|55076.5|54996.5|55104.5|55024.5|55071.5|54991.5|69
1724698800000|2024-08-26 19:00:00|55079.5|54999.5|55076.5|54996.5|55082|55002|55061.5|54981.5|83
1724699100000|2024-08-26 19:05:00|55077|54997|55075.5|54995.5|55077.5|54997.5|55067|54987|68
1724699400000|2024-08-26 19:10:00|55077|54997|55039|54959|55077|54997|55034|54954|115
1724699700000|2024-08-26 19:15:00|55039.5|54959.5|55049|54969|55054.5|54974.5|55024|54944|100
1724700000000|2024-08-26 19:20:00|55044|54964|55059|54979|55067.5|54987.5|55044|54964|90
1724700300000|2024-08-26 19:25:00|55057.5|54977.5|55059|54979|55066|54986|55049|54969|88
1724700600000|2024-08-26 19:30:00|55061.5|54981.5|55104|55024|55110.5|55030.5|55060.5|54980.5|147
1724700900000|2024-08-26 19:35:00|55106|55026|55089|55009|55107|55027|55079|54999|121
1724701200000|2024-08-26 19:40:00|55089.5|55009.5|55084|55004|55089.5|55009.5|55069|54989|58
1724701500000|2024-08-26 19:45:00|55086.5|55006.5|55099|55019|55104|55024|55086.5|55006.5|70
1724701800000|2024-08-26 19:50:00|55098.5|55018.5|55114|55034|55114.5|55034.5|55094.5|55014.5|76
1724702100000|2024-08-26 19:55:00|55109|55029|55144|55064|55144|55064|55109|55029|106
1724760600000|2024-08-27 12:10:00|55032|54952|55121.5|55041.5|55124.5|55044.5|55010.5|54930.5|211
1724760900000|2024-08-27 12:15:00|55124.5|55044.5|55275|55195|55314|55234|55115.5|55035.5|326
1724761200000|2024-08-27 12:20:00|55277|55197|55185.5|55105.5|55295|55215|55179.5|55099.5|319
1724761500000|2024-08-27 12:25:00|55186.5|55106.5|55170.5|55090.5|55189.5|55109.5|55131.5|55051.5|232
1724761800000|2024-08-27 12:30:00|55173.5|55093.5|55234.5|55154.5|55240|55160|55169.5|55089.5|273
1724762100000|2024-08-27 12:35:00|55230.5|55150.5|55269.5|55189.5|55276|55196|55220.5|55140.5|215
1724762400000|2024-08-27 12:40:00|55270.5|55190.5|55215|55135|55270.5|55190.5|55176.5|55096.5|278
1724762700000|2024-08-27 12:45:00|55210|55130|55164.5|55084.5|55230.5|55150.5|55108|55028|262
1724763000000|2024-08-27 12:50:00|55161.5|55081.5|55074.5|54994.5|55161.5|55081.5|55074.5|54994.5|216
1724763300000|2024-08-27 12:55:00|55064.5|54984.5|55125|55045|55132|55052|55044.5|54964.5|299
1724763600000|2024-08-27 13:00:00|55121|55041|55215.5|55135.5|55219|55139|55095|55015|345
1724763900000|2024-08-27 13:05:00|55217|55137|55149|55069|55225.5|55145.5|55097|55017|351
1724764200000|2024-08-27 13:10:00|55152|55072|55175|55095|55179|55099|55122.5|55042.5|256
1724764500000|2024-08-27 13:15:00|55174|55094|55225.5|55145.5|55227.5|55147.5|55149.5|55069.5|262
1724764800000|2024-08-27 13:20:00|55226.5|55146.5|55175|55125|55248.5|55168.5|55166|55116|277
1724765100000|2024-08-27 13:25:00|55176|55126|55227|55147|55241|55161|55135.5|55075.5|315
1724765400000|2024-08-27 13:30:00|55226|55146|55140.5|55060.5|55246|55166|55132.5|55052.5|313
1724765700000|2024-08-27 13:35:00|55142.5|55062.5|55124.5|55044.5|55170.5|55090.5|55110.5|55030.5|297
1724766000000|2024-08-27 13:40:00|55130.5|55050.5|55180.5|55130.5|55180.5|55130.5|55082.5|55032.5|267
1724766300000|2024-08-27 13:45:00|55175.5|55125.5|55205|55125|55245.5|55165.5|55165.5|55100.5|297
1724766600000|2024-08-27 13:50:00|55209|55129|55180.5|55100.5|55231.5|55166|55155.5|55095|281
1724766900000|2024-08-27 13:55:00|55178.5|55098.5|55175.5|55095.5|55194.5|55114.5|55146.5|55066.5|244
1724767200000|2024-08-27 14:00:00|55172.5|55092.5|55142|55092|55180.5|55103.5|55130.5|55050.5|353
1724767500000|2024-08-27 14:05:00|55143|55093|55196.5|55116.5|55199|55123|55141|55091|241
1724767800000|2024-08-27 14:10:00|55200.5|55120.5|55150|55100|55200.5|55121|55130.5|55080.5|257
1724768100000|2024-08-27 14:15:00|55147.5|55097.5|55145|55065|55175|55105.5|55127.5|55065|189
1724768400000|2024-08-27 14:20:00|55148|55068|55120|55040|55191|55111|55103.5|55023.5|234
1724768700000|2024-08-27 14:25:00|55118|55038|55055|55005|55130|55055.5|55045|54995|251
1724769000000|2024-08-27 14:30:00|55059.5|55009.5|55085|55035|55110|55060|55050|55000|264
1724769300000|2024-08-27 14:35:00|55085.5|55035.5|55097.5|55047.5|55124|55074|55085|55035|210
1724769600000|2024-08-27 14:40:00|55099.5|55049.5|55077.5|55027.5|55141|55081|55075|55025|162
1724769900000|2024-08-27 14:45:00|55075.5|55025.5|55107.5|55057.5|55123|55057.5|55067.5|54995|221
1724770200000|2024-08-27 14:50:00|55108.5|55058.5|55144.5|55094.5|55166|55111|55105|55025|254
1724770500000|2024-08-27 14:55:00|55146.5|55096.5|55161|55111|55166|55116|55120.5|55070.5|239
1724770800000|2024-08-27 15:00:00|55157.5|55107.5|55165.5|55115.5|55201|55151|55153.5|55103.5|235
1724771100000|2024-08-27 15:05:00|55163.5|55113.5|55111|55061|55165.5|55115.5|55111|55061|188
1724771400000|2024-08-27 15:10:00|55109.5|55059.5|55135.5|55085.5|55140|55085.5|55090|55040|195
1724771700000|2024-08-27 15:15:00|55131.5|55081.5|55155.5|55105.5|55160.5|55110.5|55125.5|55075.5|88
1724772000000|2024-08-27 15:20:00|55150.5|55100.5|55191|55141|55196|55146|55135.5|55085.5|161
1724772300000|2024-08-27 15:25:00|55186|55136|55221|55171|55223|55173|55166|55116|205
1724772600000|2024-08-27 15:30:00|55216|55166|55250.5|55200.5|55256|55206|55185.5|55135.5|163
1724772900000|2024-08-27 15:35:00|55255.5|55205.5|55341|55261|55341|55261|55251|55201|239
1724773200000|2024-08-27 15:40:00|55337|55257|55382|55332|55384|55334|55328|55248|212
1724773500000|2024-08-27 15:45:00|55381|55331|55338.5|55288.5|55389|55339|55304|55254|220
1724773800000|2024-08-27 15:50:00|55337.5|55287.5|55316.5|55266.5|55341|55291|55295|55245|144
1724774100000|2024-08-27 15:55:00|55311.5|55261.5|55246|55196|55321.5|55271.5|55243|55193|150
1724774400000|2024-08-27 16:00:00|55246.5|55196.5|55181|55131|55261|55211|55181|55131|262
1724774700000|2024-08-27 16:05:00|55185|55135|55241|55191|55243.5|55193.5|55185|55135|141
1724775000000|2024-08-27 16:10:00|55244.5|55194.5|55225.5|55175.5|55262|55212|55215.5|55165.5|126
1724775300000|2024-08-27 16:15:00|55223.5|55173.5|55266|55216|55276|55226|55206.5|55156.5|151
1724775600000|2024-08-27 16:20:00|55262.5|55212.5|55290|55240|55301.5|55251.5|55250.5|55200.5|163
1724775900000|2024-08-27 16:25:00|55289|55239|55260.5|55210.5|55291.5|55241.5|55260.5|55210.5|161
1724776200000|2024-08-27 16:30:00|55259.5|55209.5|55262.5|55212.5|55285.5|55225.5|55253.5|55200.5|86
1724776500000|2024-08-27 16:35:00|55277.5|55197.5|55235.5|55185.5|55277.5|55198.5|55218.5|55153.5|124
1724776800000|2024-08-27 16:40:00|55234.5|55184.5|55223.5|55173.5|55250.5|55200.5|55200.5|55150.5|115
1724777100000|2024-08-27 16:45:00|55225.5|55175.5|55230.5|55180.5|55238.5|55188.5|55205.5|55155.5|107
1724777400000|2024-08-27 16:50:00|55232.5|55182.5|55216|55166|55232.5|55182.5|55196|55146|142
1724777700000|2024-08-27 16:55:00|55217.5|55167.5|55234.5|55184.5|55243.5|55191.5|55210.5|55155.5|123
1724778000000|2024-08-27 17:00:00|55238.5|55188.5|55229.5|55179.5|55253.5|55199|55224|55164.5|145
1724778300000|2024-08-27 17:05:00|55230.5|55180.5|55224.5|55174.5|55249|55181.5|55186.5|55136.5|126
1724778600000|2024-08-27 17:10:00|55226.5|55176.5|55224.5|55174.5|55249|55199|55209.5|55159.5|115
1724778900000|2024-08-27 17:15:00|55220.5|55170.5|55204|55154|55225.5|55175.5|55181|55131|169
1724779200000|2024-08-27 17:20:00|55201|55151|55264|55214|55298.5|55218.5|55194|55144|204
1724779500000|2024-08-27 17:25:00|55260.5|55210.5|55252.5|55202.5|55274.5|55224.5|55239|55189|168
1724779800000|2024-08-27 17:30:00|55253.5|55203.5|55319.5|55269.5|55330.5|55280.5|55249.5|55199.5|201
1724780100000|2024-08-27 17:35:00|55320.5|55270.5|55269.5|55219.5|55320.5|55270.5|55269.5|55219.5|155
1724780400000|2024-08-27 17:40:00|55266.5|55216.5|55275.5|55225.5|55291.5|55241.5|55262.5|55212.5|78
1724780700000|2024-08-27 17:45:00|55276.5|55226.5|55280|55200|55280.5|55226.5|55260.5|55198.5|80
1724781000000|2024-08-27 17:50:00|55275|55195|55285.5|55235.5|55297.5|55247.5|55255.5|55195|99
1724781300000|2024-08-27 17:55:00|55284.5|55234.5|55195|55145|55295.5|55245.5|55195|55145|187
1724781600000|2024-08-27 18:00:00|55198|55148|55200.5|55150.5|55215|55165|55170|55120|154
1724781900000|2024-08-27 18:05:00|55200|55150|55177.5|55127.5|55205|55155|55150|55100|141
1724782200000|2024-08-27 18:10:00|55174.5|55124.5|55218|55138|55233|55172.5|55172.5|55110.5|166
1724782500000|2024-08-27 18:15:00|55216|55136|55244.5|55164.5|55245.5|55188.5|55191.5|55136|217
1724782800000|2024-08-27 18:20:00|55245.5|55165.5|55209.5|55159.5|55245.5|55182.5|55201.5|55151.5|98
1724783100000|2024-08-27 18:25:00|55214.5|55164.5|55200|55150|55239.5|55189.5|55197.5|55147.5|127
1724783400000|2024-08-27 18:30:00|55202.5|55152.5|55214.5|55164.5|55220.5|55170.5|55202.5|55152.5|167
1724783700000|2024-08-27 18:35:00|55211.5|55161.5|55210.5|55160.5|55215.5|55165.5|55199.5|55149.5|70
1724784000000|2024-08-27 18:40:00|55212.5|55162.5|55204.5|55154.5|55214.5|55164.5|55204.5|55154.5|66
1724784300000|2024-08-27 18:45:00|55205.5|55155.5|55204.5|55154.5|55209.5|55159.5|55184.5|55134.5|94
1724784600000|2024-08-27 18:50:00|55201.5|55151.5|55214.5|55164.5|55224.5|55169.5|55194.5|55127.5|72
1724784900000|2024-08-27 18:55:00|55209.5|55159.5|55224.5|55144.5|55230.5|55160.5|55179.5|55129.5|80
1724785200000|2024-08-27 19:00:00|55225|55145|55214.5|55164.5|55225|55170.5|55189.5|55120|90
1724785500000|2024-08-27 19:05:00|55212.5|55162.5|55215.5|55165.5|55215.5|55165.5|55204.5|55154.5|66
1724785800000|2024-08-27 19:10:00|55216.5|55166.5|55219.5|55169.5|55230.5|55180.5|55209.5|55159.5|101
1724786100000|2024-08-27 19:15:00|55224.5|55174.5|55229.5|55179.5|55244.5|55194.5|55224.5|55174.5|88
1724786400000|2024-08-27 19:20:00|55224.5|55174.5|55219.5|55169.5|55234.5|55184.5|55215.5|55165.5|72
1724786700000|2024-08-27 19:25:00|55217.5|55167.5|55214.5|55164.5|55219.5|55169.5|55204.5|55154.5|72
1724787000000|2024-08-27 19:30:00|55213.5|55163.5|55224.5|55174.5|55224.5|55174.5|55207.5|55157.5|56
1724787300000|2024-08-27 19:35:00|55222.5|55172.5|55214.5|55164.5|55229.5|55172.5|55209.5|55145|62
1724787600000|2024-08-27 19:40:00|55216.5|55166.5|55220.5|55170.5|55229.5|55179.5|55214.5|55164.5|35
1724787900000|2024-08-27 19:45:00|55219.5|55169.5|55229.5|55179.5|55239.5|55189.5|55219.5|55169.5|79
1724788200000|2024-08-27 19:50:00|55234.5|55184.5|55245|55165|55245|55187.5|55220|55162.5|55
1724788500000|2024-08-27 19:55:00|55229.5|55179.5|55222.5|55172.5|55250|55189.5|55217.5|55163|121
1724847000000|2024-08-28 12:10:00|55540.5|55460.5|55564.5|55484.5|55609.5|55529.5|55540.5|55460.5|258
1724847300000|2024-08-28 12:15:00|55550|55470|55610.5|55530.5|55654.5|55574.5|55504.5|55424.5|382
1724847600000|2024-08-28 12:20:00|55606|55526|55570.5|55490.5|55607|55527|55480.5|55400.5|306
1724847900000|2024-08-28 12:25:00|55567|55487|55565.5|55485.5|55604.5|55524.5|55515.5|55435.5|278
1724848200000|2024-08-28 12:30:00|55569.5|55489.5|55581.5|55501.5|55611.5|55531.5|55550.5|55470.5|325
1724848500000|2024-08-28 12:35:00|55583.5|55503.5|55590.5|55540.5|55605.5|55555.5|55550|55483|220
1724848800000|2024-08-28 12:40:00|55591.5|55541.5|55590.5|55540.5|55635.5|55585.5|55574|55524|220
1724849100000|2024-08-28 12:45:00|55588.5|55538.5|55625.5|55545.5|55629.5|55549.5|55560.5|55480.5|213
1724849400000|2024-08-28 12:50:00|55630.5|55550.5|55617|55537|55655.5|55575.5|55573|55513.5|232
1724849700000|2024-08-28 12:55:00|55620|55540|55611|55531|55629|55561|55572|55508|186
1724850000000|2024-08-28 13:00:00|55610|55530|55527|55447|55611|55531|55510.5|55430.5|292
1724850300000|2024-08-28 13:05:00|55526|55446|55561|55511|55595|55523|55526|55446|292
1724850600000|2024-08-28 13:10:00|55571|55521|55515.5|55465.5|55594|55532|55510.5|55460.5|205
1724850900000|2024-08-28 13:15:00|55514.5|55464.5|55500.5|55420.5|55566.5|55516.5|55490.5|55410.5|259
1724851200000|2024-08-28 13:20:00|55497.5|55417.5|55606.5|55526.5|55606.5|55526.5|55488.5|55408.5|274
1724851500000|2024-08-28 13:25:00|55609.5|55529.5|55561.5|55481.5|55609.5|55529.5|55527.5|55447.5|276
1724851800000|2024-08-28 13:30:00|55564.5|55484.5|55566.5|55486.5|55601.5|55521.5|55541.5|55461.5|263
1724852100000|2024-08-28 13:35:00|55576.5|55496.5|55551|55501|55606.5|55526.5|55550|55477.5|242
1724852400000|2024-08-28 13:40:00|55550|55500|55465.5|55385.5|55560|55510|55430.5|55380.5|233
1724852700000|2024-08-28 13:45:00|55470.5|55390.5|55425|55345|55490.5|55410.5|55415.5|55335.5|267
1724853000000|2024-08-28 13:50:00|55426|55346|55480.5|55400.5|55501.5|55421.5|55405|55335|303
1724853300000|2024-08-28 13:55:00|55483.5|55403.5|55497|55447|55510|55451|55461|55394|238
1724853600000|2024-08-28 14:00:00|55496|55446|55495|55445|55514|55464|55466|55416|259
1724853900000|2024-08-28 14:05:00|55490|55440|55490.5|55410.5|55491|55441|55455.5|55393|162
1724854200000|2024-08-28 14:10:00|55493.5|55413.5|55510.5|55460.5|55515|55465|55457.5|55390|187
1724854500000|2024-08-28 14:15:00|55507.5|55457.5|55455|55405|55546|55496|55455|55405|212
1724854800000|2024-08-28 14:20:00|55460|55410|55440|55360|55485.5|55435.5|55429.5|55349.5|219
1724855100000|2024-08-28 14:25:00|55441|55361|55395.5|55345.5|55456|55406|55395.5|55345.5|186
1724855400000|2024-08-28 14:30:00|55385.5|55335.5|55409.5|55329.5|55417.5|55344.5|55353.5|55273.5|218
1724855700000|2024-08-28 14:35:00|55410|55330|55405.5|55355.5|55435.5|55385.5|55390|55323|190
1724856000000|2024-08-28 14:40:00|55404.5|55354.5|55470|55390|55475|55401.5|55400.5|55350.5|228
1724856300000|2024-08-28 14:45:00|55475|55395|55470.5|55420.5|55475|55420.5|55435|55380|187
1724856600000|2024-08-28 14:50:00|55469.5|55419.5|55455.5|55405.5|55475.5|55425.5|55435.5|55385.5|174
1724856900000|2024-08-28 14:55:00|55460.5|55410.5|55455.5|55405.5|55490|55440|55440|55390|212
1724857200000|2024-08-28 15:00:00|55459.5|55409.5|55445.5|55395.5|55460.5|55410.5|55430.5|55380.5|212
1724857500000|2024-08-28 15:05:00|55451.5|55401.5|55445|55395|55457.5|55407.5|55405|55355|136
1724857800000|2024-08-28 15:10:00|55440|55390|55525|55475|55526|55476|55430|55365|189
1724858100000|2024-08-28 15:15:00|55522|55472|55555.5|55505.5|55556|55506|55504.5|55454.5|122
1724858400000|2024-08-28 15:20:00|55556.5|55506.5|55616|55566|55616|55566|55555.5|55505.5|161
1724858700000|2024-08-28 15:25:00|55607|55557|55596|55546|55635.5|55585.5|55595|55545|128
1724859000000|2024-08-28 15:30:00|55600|55550|55584.5|55534.5|55603|55553|55573|55523|147
1724859300000|2024-08-28 15:35:00|55585.5|55535.5|55611|55561|55620.5|55570.5|55561|55511|123
1724859600000|2024-08-28 15:40:00|55616|55566|55597.5|55547.5|55621|55571|55581.5|55531.5|154
1724859900000|2024-08-28 15:45:00|55595.5|55545.5|55585.5|55535.5|55600.5|55550.5|55571.5|55521.5|172
1724860200000|2024-08-28 15:50:00|55584.5|55534.5|55555.5|55505.5|55595.5|55545.5|55552.5|55502.5|131
1724860500000|2024-08-28 15:55:00|55553.5|55503.5|55554.5|55504.5|55577.5|55527.5|55545.5|55495.5|163
1724860800000|2024-08-28 16:00:00|55555.5|55505.5|55551|55501|55566|55516|55545.5|55495.5|142
1724861100000|2024-08-28 16:05:00|55553|55503|55565.5|55515.5|55565.5|55515.5|55546.5|55496.5|90
1724861400000|2024-08-28 16:10:00|55562.5|55512.5|55577|55527|55585.5|55535.5|55560.5|55510.5|136
1724861700000|2024-08-28 16:15:00|55578|55528|55696|55616|55701|55621|55575.5|55525.5|243
1724862000000|2024-08-28 16:20:00|55698|55618|55690.5|55640.5|55731|55663|55686|55618|185
1724862300000|2024-08-28 16:25:00|55696.5|55646.5|55669.5|55619.5|55700|55650|55664.5|55614.5|202
1724862600000|2024-08-28 16:30:00|55672.5|55622.5|55639.5|55589.5|55674.5|55624.5|55628.5|55578.5|165
1724862900000|2024-08-28 16:35:00|55634.5|55584.5|55679.5|55599.5|55684.5|55624|55634.5|55579.5|178
1724863200000|2024-08-28 16:40:00|55679|55599|55664.5|55584.5|55694.5|55614.5|55649|55569|152
1724863500000|2024-08-28 16:45:00|55662.5|55582.5|55629.5|55579.5|55669.5|55604|55628.5|55567.5|137
1724863800000|2024-08-28 16:50:00|55628.5|55578.5|55593.5|55543.5|55643.5|55593.5|55591.5|55526.5|135
1724864100000|2024-08-28 16:55:00|55597.5|55547.5|55609.5|55559.5|55619|55567.5|55589|55522|146
1724864400000|2024-08-28 17:00:00|55608.5|55558.5|55644|55594|55644|55594|55588.5|55538.5|195
1724864700000|2024-08-28 17:05:00|55639|55589|55643.5|55593.5|55650.5|55600.5|55629|55579|99
1724865000000|2024-08-28 17:10:00|55648.5|55598.5|55689.5|55639.5|55689.5|55639.5|55648.5|55598.5|136
1724865300000|2024-08-28 17:15:00|55684.5|55634.5|55614|55564|55687.5|55637.5|55596|55546|194
1724865600000|2024-08-28 17:20:00|55613|55563|55599|55549|55629|55579|55594|55544|139
1724865900000|2024-08-28 17:25:00|55598.5|55548.5|55604|55554|55613.5|55563.5|55578.5|55528.5|130
1724866200000|2024-08-28 17:30:00|55603.5|55553.5|55603.5|55553.5|55621|55571|55573|55523|186
1724866500000|2024-08-28 17:35:00|55601.5|55551.5|55653|55603|55654|55604|55584|55534|165
1724866800000|2024-08-28 17:40:00|55649|55599|55648.5|55598.5|55653.5|55603.5|55633.5|55583.5|85
1724867100000|2024-08-28 17:45:00|55645.5|55595.5|55685.5|55635.5|55688.5|55638.5|55628.5|55578.5|138
1724867400000|2024-08-28 17:50:00|55684|55634|55653.5|55603.5|55684.5|55634.5|55642.5|55592.5|154
1724867700000|2024-08-28 17:55:00|55654|55604|55629|55579|55654.5|55604.5|55607.5|55552.5|207
1724868000000|2024-08-28 18:00:00|55624|55574|55589|55539|55639|55580.5|55581.5|55531.5|224
1724868300000|2024-08-28 18:05:00|55588.5|55538.5|55603.5|55553.5|55604.5|55554.5|55581.5|55531.5|153
1724868600000|2024-08-28 18:10:00|55600.5|55550.5|55609|55529|55614|55561|55569|55513.5|179
1724868900000|2024-08-28 18:15:00|55605|55525|55568.5|55488.5|55618.5|55538.5|55558.5|55478.5|173
1724869200000|2024-08-28 18:20:00|55569.5|55489.5|55528.5|55448.5|55574|55494|55514|55434|216
1724869500000|2024-08-28 18:25:00|55533.5|55453.5|55593.5|55513.5|55598.5|55518.5|55523.5|55443.5|182
1724869800000|2024-08-28 18:30:00|55588.5|55508.5|55633.5|55553.5|55638.5|55558.5|55586.5|55506.5|154
1724870100000|2024-08-28 18:35:00|55629.5|55549.5|55654.5|55574.5|55654.5|55574.5|55628.5|55548.5|164
1724870400000|2024-08-28 18:40:00|55653.5|55573.5|55719.5|55639.5|55719.5|55639.5|55649.5|55569.5|142
1724870700000|2024-08-28 18:45:00|55716.5|55636.5|55726.5|55646.5|55749.5|55669.5|55706.5|55626.5|200
1724871000000|2024-08-28 18:50:00|55724.5|55644.5|55709.5|55629.5|55747|55667|55694|55614|184
1724871300000|2024-08-28 18:55:00|55713.5|55633.5|55684.5|55604.5|55734.5|55654.5|55684.5|55604.5|143
1724871600000|2024-08-28 19:00:00|55687.5|55607.5|55674.5|55594.5|55704.5|55624.5|55669.5|55589.5|148
1724871900000|2024-08-28 19:05:00|55675.5|55595.5|55689.5|55609.5|55699.5|55619.5|55672.5|55592.5|177
1724872200000|2024-08-28 19:10:00|55688.5|55608.5|55732.5|55652.5|55735.5|55655.5|55673.5|55593.5|135
1724872500000|2024-08-28 19:15:00|55734.5|55654.5|55715.5|55635.5|55734.5|55654.5|55684.5|55604.5|145
1724872800000|2024-08-28 19:20:00|55714.5|55634.5|55704.5|55624.5|55726.5|55646.5|55689.5|55609.5|72
1724873100000|2024-08-28 19:25:00|55701.5|55621.5|55673.5|55593.5|55703.5|55623.5|55668.5|55588.5|90
1724873400000|2024-08-28 19:30:00|55677.5|55597.5|55734|55654|55747|55667|55677|55597|119
1724873700000|2024-08-28 19:35:00|55735|55655|55804.5|55724.5|55849.5|55769.5|55730|55650|188
1724874000000|2024-08-28 19:40:00|55806.5|55726.5|55793.5|55713.5|55817|55737|55789.5|55709.5|141
1724874300000|2024-08-28 19:45:00|55794.5|55714.5|55769.5|55689.5|55798.5|55718.5|55744.5|55664.5|209
1724874600000|2024-08-28 19:50:00|55767.5|55687.5|55760.5|55680.5|55771.5|55691.5|55729|55649|132
1724874900000|2024-08-28 19:55:00|55764.5|55684.5|55763.5|55683.5|55771.5|55691.5|55744.5|55664.5|125
1724933400000|2024-08-29 12:10:00|56030|55950|55975.5|55925.5|56070|56020|55969.5|55919.5|82
1724933700000|2024-08-29 12:15:00|55976.5|55926.5|55984.5|55904.5|56060.5|55980.5|55974.5|55894.5|102
1724934000000|2024-08-29 12:20:00|55980.5|55900.5|55944|55864|56019.5|55939.5|55914.5|55834.5|103
1724934300000|2024-08-29 12:25:00|55945|55865|55957|55853|55973|55892|55905|55853|93
1724934600000|2024-08-29 12:30:00|55958|55854|55970|55890|56000.5|55920.5|55913|55833|357
1724934900000|2024-08-29 12:35:00|55971|55891|56022|55942|56042.5|55962.5|55957.5|55877.5|327
1724935200000|2024-08-29 12:40:00|56017.5|55937.5|56043|55993|56067.5|55993|55987.5|55907.5|238
1724935500000|2024-08-29 12:45:00|56041|55991|56057.5|56007.5|56057.5|56007.5|55997|55947|233
1724935800000|2024-08-29 12:50:00|56053.5|56003.5|56147|56097|56167|56117|56042|55992|275
1724936100000|2024-08-29 12:55:00|56144|56094|56256.5|56176.5|56272.5|56192.5|56144|56094|341
1724936400000|2024-08-29 13:00:00|56255.5|56175.5|56382.5|56302.5|56382.5|56302.5|56255.5|56175.5|292
1724936700000|2024-08-29 13:05:00|56387.5|56307.5|56452.5|56372.5|56507.5|56427.5|56372.5|56292.5|312
1724937000000|2024-08-29 13:10:00|56454|56374|56467.5|56387.5|56472.5|56392.5|56412.5|56332.5|306
1724937300000|2024-08-29 13:15:00|56469|56389|56470.5|56390.5|56492.5|56412.5|56427.5|56347.5|280
1724937600000|2024-08-29 13:20:00|56472.5|56392.5|56542.5|56462.5|56557.5|56477.5|56457.5|56377.5|357
1724937900000|2024-08-29 13:25:00|56543.5|56463.5|56577.5|56497.5|56633|56553|56537.5|56457.5|343
1724938200000|2024-08-29 13:30:00|56573|56493|56567.5|56487.5|56612.5|56532.5|56561|56481|412
1724938500000|2024-08-29 13:35:00|56564.5|56484.5|56537.5|56457.5|56582.5|56502.5|56506.5|56426.5|287
1724938800000|2024-08-29 13:40:00|56540.5|56460.5|56658.5|56578.5|56664.5|56584.5|56537.5|56457.5|345
1724939100000|2024-08-29 13:45:00|56657.5|56577.5|56632.5|56552.5|56687.5|56607.5|56627.5|56547.5|334
1724939400000|2024-08-29 13:50:00|56633.5|56553.5|56617|56537|56656.5|56576.5|56603.5|56523.5|256
1724939700000|2024-08-29 13:55:00|56620|56540|56641.5|56561.5|56645.5|56574.5|56562|56507|253
1724940000000|2024-08-29 14:00:00|56638.5|56558.5|56602|56552|56683.5|56603.5|56597|56547|293
1724940300000|2024-08-29 14:05:00|56601|56551|56646.5|56566.5|56656.5|56576.5|56571.5|56521.5|301
1724940600000|2024-08-29 14:10:00|56641.5|56561.5|56632|56582|56648|56582|56607|56527|305
1724940900000|2024-08-29 14:15:00|56631|56581|56671|56621|56676|56626|56614.5|56564|231
1724941200000|2024-08-29 14:20:00|56673|56623|56676.5|56626.5|56720|56641|56662|56607|264
1724941500000|2024-08-29 14:25:00|56677|56627|56738.5|56688.5|56760.5|56710.5|56671|56621|257
1724941800000|2024-08-29 14:30:00|56741.5|56691.5|56801.5|56721.5|56858|56778|56741.5|56691.5|352
1724942100000|2024-08-29 14:35:00|56806.5|56726.5|56704|56624|56811.5|56731.5|56681|56601|303
1724942400000|2024-08-29 14:40:00|56701|56621|56674|56594|56722|56672|56667|56587|306
1724942700000|2024-08-29 14:45:00|56678|56598|56654.5|56574.5|56694|56644|56612|56532|281
1724943000000|2024-08-29 14:50:00|56658.5|56578.5|56619|56539|56689.5|56609.5|56619|56539|211
1724943300000|2024-08-29 14:55:00|56621|56541|56614.5|56534.5|56655.5|56594.5|56584|56524|307
1724943600000|2024-08-29 15:00:00|56610.5|56530.5|56641.5|56591.5|56649|56599|56599.5|56519.5|276
1724943900000|2024-08-29 15:05:00|56644|56594|56656|56606|56683|56633|56636|56586|302
1724944200000|2024-08-29 15:10:00|56656.5|56606.5|56681.5|56631.5|56746.5|56696.5|56656.5|56606.5|247
1724944500000|2024-08-29 15:15:00|56684.5|56634.5|56697|56647|56720|56670|56677|56627|192
1724944800000|2024-08-29 15:20:00|56692|56642|56657.5|56607.5|56726|56676|56652.5|56602.5|233
1724945100000|2024-08-29 15:25:00|56662.5|56612.5|56650.5|56600.5|56707|56657|56650.5|56600.5|220
1724945400000|2024-08-29 15:30:00|56652|56602|56630.5|56580.5|56665.5|56615.5|56629.5|56579.5|280
1724945700000|2024-08-29 15:35:00|56629.5|56579.5|56572|56522|56641|56585.5|56567|56517|292
1724946000000|2024-08-29 15:40:00|56571|56521|56586|56536|56594.5|56544.5|56555.5|56505.5|234
1724946300000|2024-08-29 15:45:00|56588.5|56538.5|56633.5|56553.5|56633.5|56568.5|56586|56521|214
1724946600000|2024-08-29 15:50:00|56631.5|56551.5|56590.5|56510.5|56636.5|56556.5|56565|56485|259
1724946900000|2024-08-29 15:55:00|56593.5|56513.5|56575|56525|56602.5|56550.5|56552.5|56495.5|187
1724947200000|2024-08-29 16:00:00|56576|56526|56630|56580|56660.5|56595|56575.5|56525.5|250
1724947500000|2024-08-29 16:05:00|56630.5|56580.5|56621|56541|56645|56585|56590|56510|191
1724947800000|2024-08-29 16:10:00|56623|56543|56559.5|56509.5|56626|56546|56554.5|56490.5|170
1724948100000|2024-08-29 16:15:00|56561|56511|56567|56517|56578.5|56528.5|56529.5|56470.5|236
1724948400000|2024-08-29 16:20:00|56570.5|56520.5|56582.5|56532.5|56583.5|56533.5|56542.5|56492.5|160
1724948700000|2024-08-29 16:25:00|56577.5|56527.5|56567|56517|56597.5|56547.5|56561.5|56511.5|180
1724949000000|2024-08-29 16:30:00|56568|56518|56632|56582|56641|56591|56566|56516|194
1724949300000|2024-08-29 16:35:00|56632.5|56582.5|56642.5|56562.5|56704.5|56632|56621|56560.5|216
1724949600000|2024-08-29 16:40:00|56643.5|56563.5|56637.5|56557.5|56668.5|56588.5|56589|56509|220
1724949900000|2024-08-29 16:45:00|56632.5|56552.5|56632.5|56582.5|56648|56586.5|56611.5|56542|146
1724950200000|2024-08-29 16:50:00|56631.5|56581.5|56578|56528|56636.5|56586.5|56557.5|56507.5|144
1724950500000|2024-08-29 16:55:00|56577|56527|56551.5|56501.5|56587|56537|56550.5|56481.5|149
1724950800000|2024-08-29 17:00:00|56550.5|56500.5|56546.5|56496.5|56577.5|56527.5|56546.5|56496.5|158
1724951100000|2024-08-29 17:05:00|56547.5|56497.5|56491.5|56441.5|56554.5|56504.5|56489|56439|130
1724951400000|2024-08-29 17:10:00|56499.5|56449.5|56492|56442|56556|56506|56486.5|56436.5|194
1724951700000|2024-08-29 17:15:00|56489|56439|56496.5|56446.5|56517|56467|56489|56439|96
1724952000000|2024-08-29 17:20:00|56488.5|56438.5|56516.5|56466.5|56539|56489|56476.5|56426.5|134
1724952300000|2024-08-29 17:25:00|56520.5|56470.5|56516.5|56466.5|56529.5|56479.5|56496|56446|152
1724952600000|2024-08-29 17:30:00|56517.5|56467.5|56496.5|56446.5|56532.5|56482.5|56465|56415|166
1724952900000|2024-08-29 17:35:00|56491.5|56441.5|56465.5|56415.5|56496.5|56446.5|56455.5|56405.5|127
1724953200000|2024-08-29 17:40:00|56473.5|56423.5|56391.5|56341.5|56475.5|56425.5|56390.5|56340.5|184
1724953500000|2024-08-29 17:45:00|56390.5|56340.5|56366|56316|56411.5|56361.5|56351|56299.5|173
1724953800000|2024-08-29 17:50:00|56369|56319|56415|56365|56420|56370|56356|56306|159
1724954100000|2024-08-29 17:55:00|56417|56367|56420.5|56370.5|56455.5|56405.5|56411|56361|210
1724954400000|2024-08-29 18:00:00|56425.5|56375.5|56460.5|56410.5|56500.5|56450.5|56425.5|56375.5|208
1724954700000|2024-08-29 18:05:00|56463.5|56413.5|56485.5|56405.5|56485.5|56425.5|56437.5|56387.5|161
1724955000000|2024-08-29 18:10:00|56489|56409|56441|56391|56501|56441|56430.5|56380.5|165
1724955300000|2024-08-29 18:15:00|56444|56394|56421|56371|56477.5|56426|56414|56364|127
1724955600000|2024-08-29 18:20:00|56425|56375|56425.5|56375.5|56446|56392.5|56415.5|56365.5|128
1724955900000|2024-08-29 18:25:00|56433.5|56383.5|56473|56393|56477|56397|56403.5|56331|162
1724956200000|2024-08-29 18:30:00|56476|56396|56441.5|56391.5|56501|56435.5|56431.5|56366|207
1724956500000|2024-08-29 18:35:00|56445.5|56395.5|56503|56423|56509|56430.5|56435.5|56377|240
1724956800000|2024-08-29 18:40:00|56505|56425|56466.5|56386.5|56510|56448.5|56442.5|56374.5|204
1724957100000|2024-08-29 18:45:00|56467.5|56387.5|56500|56420|56500|56439.5|56454.5|56385|191
1724957400000|2024-08-29 18:50:00|56496|56416|56429.5|56379.5|56500|56420|56424.5|56355.5|203
1724957700000|2024-08-29 18:55:00|56430.5|56380.5|56435.5|56385.5|56465|56409.5|56410.5|56355|180
1724958000000|2024-08-29 19:00:00|56439.5|56389.5|56434.5|56384.5|56444.5|56394.5|56427.5|56377.5|116
1724958300000|2024-08-29 19:05:00|56435.5|56385.5|56440.5|56390.5|56460|56399.5|56414.5|56364.5|161
1724958600000|2024-08-29 19:10:00|56437.5|56387.5|56414.5|56364.5|56445.5|56395.5|56394.5|56314.5|200
1724958900000|2024-08-29 19:15:00|56411.5|56361.5|56430.5|56380.5|56435.5|56385.5|56400.5|56350.5|153
1724959200000|2024-08-29 19:20:00|56432.5|56382.5|56435.5|56385.5|56440.5|56390.5|56410.5|56360.5|74
1724959500000|2024-08-29 19:25:00|56434.5|56384.5|56421.5|56341.5|56456.5|56388.5|56421.5|56341.5|83
1724959800000|2024-08-29 19:30:00|56426.5|56346.5|56412.5|56332.5|56437.5|56357.5|56407.5|56327.5|118
1724960100000|2024-08-29 19:35:00|56417.5|56337.5|56443|56363|56453|56373|56412|56332|142
1724960400000|2024-08-29 19:40:00|56445.5|56365.5|56524|56444|56524|56444|56445.5|56365.5|133
1724960700000|2024-08-29 19:45:00|56523.5|56443.5|56533|56453|56569|56489|56518.5|56438.5|270
1724961000000|2024-08-29 19:50:00|56534.5|56454.5|56488.5|56408.5|56534.5|56454.5|56488|56408|178
1724961300000|2024-08-29 19:55:00|56488|56408|56439.5|56359.5|56494.5|56414.5|56439.5|56359.5|205
1725019800000|2024-08-30 12:10:00|56332.5|56252.5|56343|56263|56353|56273|56271|56191|302
1725020100000|2024-08-30 12:15:00|56341|56261|56342.5|56262.5|56351|56271|56271|56191|349
1725020400000|2024-08-30 12:20:00|56340.5|56260.5|56345.5|56265.5|56410.5|56330.5|56300.5|56220.5|332
1725020700000|2024-08-30 12:25:00|56347.5|56267.5|56288.5|56184.5|56365.5|56285.5|56274|56182.5|359
1725021000000|2024-08-30 12:30:00|56287.5|56183.5|56233.5|56153.5|56310|56231|56223|56147.5|442
1725021300000|2024-08-30 12:35:00|56228.5|56148.5|56160|56080|56251.5|56171.5|56132.5|56052.5|426
1725021600000|2024-08-30 12:40:00|56159|56079|56291|56211|56296|56216|56105|56025|414
1725021900000|2024-08-30 12:45:00|56290|56210|56496|56416|56498|56418|56286|56206|339
1725022200000|2024-08-30 12:50:00|56491|56411|56556|56476|56560.5|56480.5|56469.5|56389.5|390
1725022500000|2024-08-30 12:55:00|56555|56475|56782|56702|56933|56853|56546|56466|512
1725022800000|2024-08-30 13:00:00|56784|56704|57089|56985|57089|57008.5|56782|56702|559
1725023100000|2024-08-30 13:05:00|57092|56992|56925.5|56845.5|57174|57070|56907|56827|503
1725023400000|2024-08-30 13:10:00|56921.5|56841.5|57078.5|56998.5|57119|57039|56879|56799|448
1725023700000|2024-08-30 13:15:00|57076|56996|57042.5|56962.5|57082|57002|56994.5|56914.5|414
1725024000000|2024-08-30 13:20:00|57051.5|56971.5|57072.5|56992.5|57125.5|57045.5|56944.5|56864.5|417
1725024300000|2024-08-30 13:25:00|57069.5|56989.5|57013.5|56933.5|57088.5|57008.5|56950|56870|385
1725024600000|2024-08-30 13:30:00|57012.5|56932.5|56896.5|56816.5|57041.5|56961.5|56843|56763|434
1725024900000|2024-08-30 13:35:00|56900|56820|56927|56847|56959.5|56879.5|56844.5|56764.5|387
1725025200000|2024-08-30 13:40:00|56924.5|56844.5|56834.5|56754.5|56942|56862|56831.5|56751.5|314
1725025500000|2024-08-30 13:45:00|56832.5|56752.5|56901.5|56821.5|57001|56921|56786|56706|378
1725025800000|2024-08-30 13:50:00|56906.5|56826.5|56777.5|56697.5|56927|56847|56751.5|56671.5|387
1725026100000|2024-08-30 13:55:00|56776.5|56696.5|56897.5|56817.5|56926|56846|56761.5|56681.5|403
1725026400000|2024-08-30 14:00:00|56892|56812|56682|56602|56894|56814|56665|56585|475
1725026700000|2024-08-30 14:05:00|56686|56606|56630|56550|56769|56689|56629|56549|444
1725027000000|2024-08-30 14:10:00|56635|56555|56741|56661|56776|56696|56622|56542|391
1725027300000|2024-08-30 14:15:00|56746|56666|56631|56551|56764|56684|56611.5|56531.5|359
1725027600000|2024-08-30 14:20:00|56639|56559|56636|56556|56678|56598|56567|56487|312
1725027900000|2024-08-30 14:25:00|56641|56561|56740|56660|56760|56680|56624|56544|301
1725028200000|2024-08-30 14:30:00|56742|56662|56933.5|56853.5|56935|56855|56669|56589|403
1725028500000|2024-08-30 14:35:00|56943.5|56863.5|56911.5|56831.5|57090|57010|56805.5|56725.5|515
1725028800000|2024-08-30 14:40:00|56906.5|56826.5|56894.5|56814.5|56993.5|56913.5|56858.5|56778.5|432
1725029100000|2024-08-30 14:45:00|56902.5|56822.5|56778|56698|56919|56839|56762.5|56682.5|411
1725029400000|2024-08-30 14:50:00|56785|56705|56663.5|56559.5|56829|56749|56637.5|56557.5|421
1725029700000|2024-08-30 14:55:00|56654|56570|56916|56836|56987|56907|56633|56553|550
1725030000000|2024-08-30 15:00:00|56911.5|56831.5|56740|56660|56917.5|56837.5|56707|56627|508
1725030300000|2024-08-30 15:05:00|56738.5|56658.5|56864|56784|56865|56785|56714|56634|327
1725030600000|2024-08-30 15:10:00|56860|56780|56682|56602|56889|56809|56677|56597|327
1725030900000|2024-08-30 15:15:00|56683|56603|56787|56707|56827.5|56747.5|56657|56577|319
1725031200000|2024-08-30 15:20:00|56786|56706|56740|56660|56807|56727|56722|56642|268
1725031500000|2024-08-30 15:25:00|56741|56661|56794|56714|56801|56721|56703|56623|272
1725031800000|2024-08-30 15:30:00|56795|56715|56859.5|56779.5|56888|56808|56787|56707|325
1725032100000|2024-08-30 15:35:00|56858.5|56778.5|56877|56797|56902.5|56822.5|56852.5|56772.5|217
1725032400000|2024-08-30 15:40:00|56877.5|56797.5|56818.5|56738.5|56880.5|56800.5|56813.5|56733.5|203
1725032700000|2024-08-30 15:45:00|56819.5|56739.5|56477.5|56397.5|56819.5|56739.5|56369|56289|459
1725033000000|2024-08-30 15:50:00|56487|56401|56627.5|56547.5|56671|56591|56451|56371|403
1725033300000|2024-08-30 15:55:00|56606|56526|56440|56360|56649.5|56569.5|56347.5|56267.5|436
1725033600000|2024-08-30 16:00:00|56439|56359|56561|56481|56576.5|56496.5|56439|56359|378
1725033900000|2024-08-30 16:05:00|56561.5|56481.5|56547|56467|56590|56510|56482|56402|240
1725034200000|2024-08-30 16:10:00|56550|56470|56645|56565|56654|56574|56538.5|56458.5|211
1725034500000|2024-08-30 16:15:00|56644|56564|56677|56597|56681|56601|56602|56522|240
1725034800000|2024-08-30 16:20:00|56678|56598|56515.5|56435.5|56698|56618|56423|56343|393
1725035100000|2024-08-30 16:25:00|56516.5|56436.5|56573|56493|56590|56510|56472.5|56392.5|309
1725035400000|2024-08-30 16:30:00|56567|56487|56674|56594|56710|56630|56535|56455|277
1725035700000|2024-08-30 16:35:00|56674.5|56594.5|56576|56496|56692.5|56612.5|56569|56489|285
1725036000000|2024-08-30 16:40:00|56577|56497|56651|56571|56676.5|56596.5|56572.5|56492.5|257
1725036300000|2024-08-30 16:45:00|56650.5|56570.5|56717|56637|56718|56638|56637|56557|301
1725036600000|2024-08-30 16:50:00|56713.5|56633.5|56708|56628|56722.5|56642.5|56646|56566|274
1725036900000|2024-08-30 16:55:00|56707|56627|56781|56701|56787|56707|56698|56618|320
1725037200000|2024-08-30 17:00:00|56782|56702|56689|56609|56785.5|56705.5|56689|56609|282
1725037500000|2024-08-30 17:05:00|56692|56612|56638.5|56558.5|56705|56625|56625|56545|308
1725037800000|2024-08-30 17:10:00|56642|56562|56696.5|56616.5|56697.5|56617.5|56588.5|56508.5|301
1725038100000|2024-08-30 17:15:00|56699.5|56619.5|56737|56657|56737|56657|56698.5|56618.5|235
1725038400000|2024-08-30 17:20:00|56742|56662|56680.5|56600.5|56754|56674|56661|56581|304
1725038700000|2024-08-30 17:25:00|56681.5|56601.5|56712.5|56632.5|56729|56649|56680.5|56600.5|214
1725039000000|2024-08-30 17:30:00|56711.5|56631.5|56769.5|56689.5|56772.5|56692.5|56690.5|56610.5|155
1725039300000|2024-08-30 17:35:00|56767.5|56687.5|56755.5|56675.5|56776.5|56696.5|56719.5|56639.5|266
1725039600000|2024-08-30 17:40:00|56754.5|56674.5|56732|56652|56791.5|56711.5|56728|56648|203
1725039900000|2024-08-30 17:45:00|56725|56645|56852.5|56772.5|56870.5|56790.5|56720|56640|275
1725040200000|2024-08-30 17:50:00|56845.5|56765.5|56811.5|56731.5|56864.5|56784.5|56762.5|56682.5|251
1725040500000|2024-08-30 17:55:00|56810.5|56730.5|56796|56716|56845|56765|56776|56696|228
1725040800000|2024-08-30 18:00:00|56800|56720|56792|56712|56845.5|56765.5|56772.5|56692.5|228
1725041100000|2024-08-30 18:05:00|56795.5|56715.5|56815|56735|56821|56741|56785|56705|142
1725041400000|2024-08-30 18:10:00|56816|56736|56792|56712|56816|56736|56761|56681|162
1725041700000|2024-08-30 18:15:00|56793.5|56713.5|56774.5|56694.5|56841|56761|56773.5|56693.5|179
1725042000000|2024-08-30 18:20:00|56775.5|56695.5|56760|56680|56780.5|56700.5|56721.5|56641.5|217
1725042300000|2024-08-30 18:25:00|56761|56681|56831.5|56751.5|56854|56767.5|56742|56662|211
1725042600000|2024-08-30 18:30:00|56835|56755|56761|56681|56841|56761|56760|56680|213
1725042900000|2024-08-30 18:35:00|56762|56682|56755|56675|56769.5|56689.5|56730|56650|175
1725043200000|2024-08-30 18:40:00|56753.5|56673.5|56785|56705|56806.5|56726.5|56751.5|56671.5|171
1725043500000|2024-08-30 18:45:00|56782.5|56702.5|56674|56594|56791|56711|56646.5|56566.5|221
1725043800000|2024-08-30 18:50:00|56677.5|56597.5|56717.5|56637.5|56717.5|56637.5|56657.5|56577.5|293
1725044100000|2024-08-30 18:55:00|56712|56632|56742|56662|56775|56695|56711.5|56631.5|242
1725044400000|2024-08-30 19:00:00|56740|56660|56762.5|56682.5|56777|56697|56727|56647|204
1725044700000|2024-08-30 19:05:00|56762|56682|56806|56726|56822|56742|56756.5|56676.5|152
1725045000000|2024-08-30 19:10:00|56808|56728|56778|56698|56813|56733|56752.5|56672.5|165
1725045300000|2024-08-30 19:15:00|56776|56696|56734|56654|56776|56696|56728|56648|177
1725045600000|2024-08-30 19:20:00|56735|56655|56735.5|56655.5|56749|56669|56710|56630|115
1725045900000|2024-08-30 19:25:00|56734.5|56654.5|56698|56618|56737|56657|56696|56616|143
1725046200000|2024-08-30 19:30:00|56699|56619|56703|56623|56722|56642|56692.5|56612.5|173
1725046500000|2024-08-30 19:35:00|56702|56622|56704|56624|56723|56643|56697|56617|111
1725046800000|2024-08-30 19:40:00|56705|56625|56679|56599|56708.5|56628.5|56678|56598|112
1725047100000|2024-08-30 19:45:00|56680|56600|56685|56605|56703|56623|56670|56590|177
1725047400000|2024-08-30 19:50:00|56685.5|56605.5|56635|56555|56685.5|56605.5|56625|56545|206
1725047700000|2024-08-30 19:55:00|56633|56553|56591|56511|56645|56565|56556.5|56476.5|225
1725279000000|2024-09-02 12:10:00|56494|56414|56597.5|56517.5|56602.5|56522.5|56485|56405|291
1725279300000|2024-09-02 12:15:00|56592.5|56512.5|56564|56484|56599.5|56519.5|56455.5|56375.5|382
1725279600000|2024-09-02 12:20:00|56566|56486|56471|56391|56585.5|56505.5|56466|56386|308
1725279900000|2024-09-02 12:25:00|56470|56390|56430.5|56350.5|56496|56416|56396|56316|323
1725280200000|2024-09-02 12:30:00|56441.5|56361.5|56451|56371|56519|56439|56426|56346|300
1725280500000|2024-09-02 12:35:00|56452|56372|56423.5|56343.5|56501|56421|56382|56302|315
1725280800000|2024-09-02 12:40:00|56424.5|56344.5|56495|56415|56533|56453|56415.5|56335.5|309
1725281100000|2024-09-02 12:45:00|56496|56416|56560.5|56480.5|56608.5|56528.5|56461|56381|328
1725281400000|2024-09-02 12:50:00|56555.5|56475.5|56683.5|56603.5|56695.5|56615.5|56543.5|56463.5|290
1725281700000|2024-09-02 12:55:00|56689.5|56609.5|56453|56403|56692.5|56612.5|56431|56381|396
1725282000000|2024-09-02 13:00:00|56448|56398|56405.5|56355.5|56476|56426|56397.5|56347.5|398
1725282300000|2024-09-02 13:05:00|56406.5|56356.5|56461.5|56411.5|56515.5|56465.5|56385.5|56335.5|351
1725282600000|2024-09-02 13:10:00|56459.5|56409.5|56527.5|56477.5|56585.5|56535.5|56453.5|56403.5|333
1725282900000|2024-09-02 13:15:00|56527|56477|56576|56526|56588|56538|56496.5|56446.5|235
1725283200000|2024-09-02 13:20:00|56579|56529|56608.5|56558.5|56622.5|56572.5|56550.5|56500.5|282
1725283500000|2024-09-02 13:25:00|56617.5|56567.5|56713.5|56663.5|56715.5|56665.5|56615.5|56565.5|309
1725283800000|2024-09-02 13:30:00|56717.5|56667.5|56780|56730|56781|56731|56692.5|56642.5|339
1725284100000|2024-09-02 13:35:00|56778|56728|56649.5|56599.5|56778|56728|56640.5|56590.5|346
1725284400000|2024-09-02 13:40:00|56648.5|56598.5|56691.5|56641.5|56718.5|56668.5|56621.5|56571.5|271
1725284700000|2024-09-02 13:45:00|56695.5|56645.5|56730|56680|56758.5|56708.5|56686|56636|332
1725285000000|2024-09-02 13:50:00|56731|56681|56693.5|56643.5|56745.5|56695.5|56690.5|56640.5|281
1725285300000|2024-09-02 13:55:00|56694.5|56644.5|56629.5|56579.5|56694.5|56644.5|56614.5|56564.5|370
1725285600000|2024-09-02 14:00:00|56625.5|56575.5|56669.5|56619.5|56678.5|56628.5|56590.5|56540.5|263
1725285900000|2024-09-02 14:05:00|56668.5|56618.5|56690.5|56640.5|56705.5|56655.5|56650.5|56600.5|254
1725286200000|2024-09-02 14:10:00|56689.5|56639.5|56705.5|56655.5|56726|56676|56664.5|56614.5|245
1725286500000|2024-09-02 14:15:00|56708.5|56658.5|56700.5|56650.5|56721.5|56671.5|56676.5|56626.5|190
1725286800000|2024-09-02 14:20:00|56701.5|56651.5|56780|56700|56829|56776|56700.5|56650.5|310
1725287100000|2024-09-02 14:25:00|56778|56698|56680|56600|56785|56705|56672|56592|284
1725287400000|2024-09-02 14:30:00|56677|56597|56762|56682|56763|56683|56676|56596|258
1725287700000|2024-09-02 14:35:00|56761|56681|56716.5|56666.5|56771|56696|56715.5|56659.5|168
1725288000000|2024-09-02 14:40:00|56720.5|56670.5|56696.5|56646.5|56725.5|56675.5|56661|56611|180
1725288300000|2024-09-02 14:45:00|56697.5|56647.5|56718|56668|56766|56716|56656|56606|313
1725288600000|2024-09-02 14:50:00|56720|56670|56615|56565|56720|56670|56611|56561|250
1725288900000|2024-09-02 14:55:00|56616|56566|56613.5|56563.5|56644|56594|56610.5|56560.5|222
1725289200000|2024-09-02 15:00:00|56615.5|56565.5|56571|56521|56628.5|56578.5|56565.5|56515.5|240
1725289500000|2024-09-02 15:05:00|56569|56519|56586|56536|56598|56548|56526|56476|256
1725289800000|2024-09-02 15:10:00|56587|56537|56605.5|56555.5|56616|56566|56572.5|56522.5|213
1725290100000|2024-09-02 15:15:00|56615.5|56565.5|56546|56496|56625.5|56575.5|56515|56465|210
1725290400000|2024-09-02 15:20:00|56547|56497|56521|56471|56570.5|56520.5|56486|56436|210
1725290700000|2024-09-02 15:25:00|56520|56470|56461.5|56411.5|56524.5|56474.5|56456|56406|264
1725291000000|2024-09-02 15:30:00|56462.5|56412.5|56456|56406|56470.5|56420.5|56405.5|56355.5|227
1725291300000|2024-09-02 15:35:00|56457|56407|56411|56361|56489|56439|56405|56355|205
1725291600000|2024-09-02 15:40:00|56413|56363|56475|56425|56490.5|56440.5|56411|56361|158
1725291900000|2024-09-02 15:45:00|56475.5|56425.5|56465.5|56415.5|56488.5|56438.5|56441|56391|148
1725292200000|2024-09-02 15:50:00|56466.5|56416.5|56481|56431|56481|56431|56443|56393|146
1725292500000|2024-09-02 15:55:00|56480.5|56430.5|56397.5|56347.5|56484.5|56434.5|56396.5|56346.5|210
1725292800000|2024-09-02 16:00:00|56392.5|56342.5|56330|56280|56396|56346|56311|56261|294
1725293100000|2024-09-02 16:05:00|56329|56279|56394|56344|56426|56376|56309|56259|267
1725293400000|2024-09-02 16:10:00|56391|56341|56435.5|56385.5|56435.5|56385.5|56391|56341|162
1725293700000|2024-09-02 16:15:00|56438.5|56388.5|56418.5|56368.5|56456.5|56406.5|56406|56356|175
1725294000000|2024-09-02 16:20:00|56417.5|56367.5|56445.5|56395.5|56469.5|56419.5|56415.5|56365.5|192
1725294300000|2024-09-02 16:25:00|56446.5|56396.5|56424.5|56374.5|56468.5|56418.5|56423.5|56373.5|152
1725294600000|2024-09-02 16:30:00|56423.5|56373.5|56415.5|56365.5|56424.5|56374.5|56396.5|56346.5|145
1725294900000|2024-09-02 16:35:00|56417.5|56367.5|56417.5|56367.5|56451|56401|56406|56356|142
1725295200000|2024-09-02 16:40:00|56419.5|56369.5|56404.5|56354.5|56430.5|56380.5|56402.5|56352.5|110
1725295500000|2024-09-02 16:45:00|56403|56353|56380.5|56330.5|56413|56363|56355.5|56305.5|182
1725295800000|2024-09-02 16:50:00|56379.5|56329.5|56423.5|56373.5|56428.5|56378.5|56340.5|56290.5|170
1725296100000|2024-09-02 16:55:00|56424.5|56374.5|56421.5|56371.5|56428.5|56378.5|56405.5|56355.5|145
1725296400000|2024-09-02 17:00:00|56415.5|56365.5|56413.5|56363.5|56424.5|56374.5|56410.5|56360.5|45
1725296700000|2024-09-02 17:05:00|56412.5|56362.5|56444.5|56394.5|56459|56409|56412.5|56362.5|65
1725297000000|2024-09-02 17:10:00|56438.5|56388.5|56477.5|56427.5|56485|56435|56438.5|56388.5|84
1725297300000|2024-09-02 17:15:00|56478.5|56428.5|56394|56344|56479.5|56429.5|56373.5|56323.5|95
1725297600000|2024-09-02 17:20:00|56393|56343|56387|56337|56398.5|56348.5|56340|56290|105
1725297900000|2024-09-02 17:25:00|56383|56333|56356|56306|56389.5|56339.5|56351.5|56301.5|75
1725298200000|2024-09-02 17:30:00|56353.5|56303.5|56289.5|56239.5|56353.5|56303.5|56267.5|56217.5|112
1725298500000|2024-09-02 17:35:00|56286.5|56236.5|56312.5|56262.5|56323.5|56273.5|56277|56227|84
1725298800000|2024-09-02 17:40:00|56311.5|56261.5|56310.5|56260.5|56322.5|56272.5|56289.5|56239.5|78
1725299100000|2024-09-02 17:45:00|56309.5|56259.5|56339.5|56289.5|56354.5|56304.5|56307.5|56257.5|70
1725299400000|2024-09-02 17:50:00|56359.5|56309.5|56343.5|56293.5|56370|56320|56301|56226.5|100
1725299700000|2024-09-02 17:55:00|56344|56294|56362.5|56312.5|56390|56340|56341.5|56291.5|92
1725300000000|2024-09-02 18:00:00|56369.5|56319.5|56352|56302|56379.5|56329.5|56342.5|56292.5|82
1725300300000|2024-09-02 18:05:00|56354.5|56304.5|56365.5|56315.5|56375.5|56325.5|56354.5|56304.5|54
1725300600000|2024-09-02 18:10:00|56366.5|56316.5|56391|56341|56400.5|56350.5|56342|56292|85
1725300900000|2024-09-02 18:15:00|56388|56338|56429.5|56379.5|56429.5|56379.5|56387.5|56337.5|78
1725301200000|2024-09-02 18:20:00|56430.5|56380.5|56426.5|56376.5|56439.5|56389.5|56418.5|56368.5|59
1725301500000|2024-09-02 18:25:00|56425.5|56375.5|56426.5|56376.5|56452.5|56402.5|56421.5|56371.5|46
1725301800000|2024-09-02 18:30:00|56428.5|56378.5|56435.5|56385.5|56442.5|56392.5|56427.5|56377.5|52
1725302100000|2024-09-02 18:35:00|56434.5|56384.5|56422.5|56372.5|56443|56393|56409.5|56359.5|69
1725302400000|2024-09-02 18:40:00|56421.5|56371.5|56429.5|56379.5|56443.5|56393.5|56408.5|56358.5|60
1725302700000|2024-09-02 18:45:00|56428.5|56378.5|56416.5|56366.5|56433.5|56383.5|56413.5|56363.5|56
1725303000000|2024-09-02 18:50:00|56417.5|56367.5|56458.5|56408.5|56467.5|56417.5|56416.5|56366.5|54
1725303300000|2024-09-02 18:55:00|56457.5|56407.5|56446.5|56396.5|56472.5|56422.5|56426.5|56376.5|70
1725303600000|2024-09-02 19:00:00|56444.5|56394.5|56414.5|56364.5|56445.5|56395.5|56410.5|56360.5|58
1725303900000|2024-09-02 19:05:00|56415.5|56365.5|56355.5|56275.5|56429.5|56379.5|56325.5|56258.5|95
1725304200000|2024-09-02 19:10:00|56354.5|56274.5|56378.5|56328.5|56384|56334|56332|56274.5|90
1725304500000|2024-09-02 19:15:00|56378|56328|56381.5|56331.5|56382.5|56332.5|56355|56302|48
1725304800000|2024-09-02 19:20:00|56379.5|56329.5|56325|56275|56388.5|56338.5|56323|56273|77
1725305100000|2024-09-02 19:25:00|56324.5|56274.5|56337.5|56287.5|56344.5|56294.5|56307.5|56257.5|56
1725305400000|2024-09-02 19:30:00|56333.5|56283.5|56347.5|56297.5|56356.5|56306.5|56332.5|56282.5|67
1725305700000|2024-09-02 19:35:00|56348.5|56298.5|56358.5|56308.5|56370.5|56320.5|56347.5|56297.5|33
1725306000000|2024-09-02 19:40:00|56359.5|56309.5|56352.5|56302.5|56362.5|56312.5|56347.5|56297.5|34
1725306300000|2024-09-02 19:45:00|56353.5|56303.5|56403.5|56353.5|56411|56361|56352|56302|65
1725306600000|2024-09-02 19:50:00|56405|56355|56355.5|56305.5|56405|56355|56338.5|56288.5|84
1725306900000|2024-09-02 19:55:00|56355|56305|56385.5|56335.5|56385.5|56335.5|56354.5|56304.5|70
1725365400000|2024-09-03 12:10:00|56414|56364|56333.5|56283.5|56429|56379|56333.5|56283.5|224
1725365700000|2024-09-03 12:15:00|56323.5|56273.5|56278.5|56228.5|56329|56279|56263.5|56213.5|278
1725366000000|2024-09-03 12:20:00|56279.5|56229.5|56248|56198|56280|56230|56181|56131|314
1725366300000|2024-09-03 12:25:00|56249|56199|56163.5|56113.5|56249|56199|56158.5|56108.5|272
1725366600000|2024-09-03 12:30:00|56162.5|56112.5|56089|56039|56193.5|56143.5|56069|56019|337
1725366900000|2024-09-03 12:35:00|56088.5|56038.5|56069|56019|56119|56069|56064|56014|243
1725367200000|2024-09-03 12:40:00|56067|56017|56010|55960|56094|56044|56006|55956|260
1725367500000|2024-09-03 12:45:00|56014|55964|56119|56069|56124|56074|56011|55961|295
1725367800000|2024-09-03 12:50:00|56117|56067|56104.5|56054.5|56183.5|56133.5|56093.5|56043.5|268
1725368100000|2024-09-03 12:55:00|56100.5|56050.5|56083.5|56033.5|56141.5|56091.5|56054|56004|275
1725368400000|2024-09-03 13:00:00|56086.5|56036.5|56057|56007|56099|56049|56031|55981|273
1725368700000|2024-09-03 13:05:00|56058|56008|56069|56019|56069|56019|55974|55924|228
1725369000000|2024-09-03 13:10:00|56068|56018|56143|56093|56160|56110|56064|56014|231
1725369300000|2024-09-03 13:15:00|56142|56092|56192.5|56142.5|56213|56163|56139|56089|244
1725369600000|2024-09-03 13:20:00|56191.5|56141.5|56203|56153|56243|56193|56191.5|56141.5|236
1725369900000|2024-09-03 13:25:00|56208|56158|56171|56121|56232|56182|56153|56103|321
1725370200000|2024-09-03 13:30:00|56176|56126|56285.5|56235.5|56307.5|56257.5|56147.5|56097.5|372
1725370500000|2024-09-03 13:35:00|56286.5|56236.5|56334|56284|56371|56321|56267.5|56217.5|302
1725370800000|2024-09-03 13:40:00|56333|56283|56314|56264|56358|56308|56298|56248|285
1725371100000|2024-09-03 13:45:00|56313|56263|56333|56283|56352.5|56302.5|56269|56219|340
1725371400000|2024-09-03 13:50:00|56338|56288|56418|56368|56433|56383|56333|56283|278
1725371700000|2024-09-03 13:55:00|56417|56367|56481.5|56431.5|56510.5|56460.5|56408|56358|331
1725372000000|2024-09-03 14:00:00|56498.5|56448.5|56512.5|56462.5|56552.5|56502.5|56447.5|56397.5|530
1725372300000|2024-09-03 14:05:00|56511.5|56461.5|56518.5|56468.5|56602.5|56552.5|56487.5|56437.5|452
1725372600000|2024-09-03 14:10:00|56517.5|56467.5|56567|56517|56567|56517|56478|56428|340
1725372900000|2024-09-03 14:15:00|56568|56518|56503|56453|56573|56523|56492.5|56442.5|315
1725373200000|2024-09-03 14:20:00|56495|56445|56542.5|56492.5|56587.5|56537.5|56475|56425|309
1725373500000|2024-09-03 14:25:00|56543|56493|56491|56441|56573|56523|56480|56430|289
1725373800000|2024-09-03 14:30:00|56489|56439|56463|56413|56527|56477|56418|56368|360
1725374100000|2024-09-03 14:35:00|56461|56411|56593|56543|56621.5|56571.5|56448|56398|275
1725374400000|2024-09-03 14:40:00|56608|56558|56586|56536|56620|56570|56565.5|56515.5|300
1725374700000|2024-09-03 14:45:00|56584|56534|56662.5|56612.5|56695|56645|56578|56528|297
1725375000000|2024-09-03 14:50:00|56661.5|56611.5|56613|56563|56733|56683|56603|56553|339
1725375300000|2024-09-03 14:55:00|56614|56564|56536.5|56486.5|56643|56593|56517.5|56467.5|395
1725375600000|2024-09-03 15:00:00|56545.5|56495.5|56582.5|56532.5|56592.5|56542.5|56534.5|56484.5|276
1725375900000|2024-09-03 15:05:00|56580.5|56530.5|56545.5|56495.5|56593|56543|56520|56470|289
1725376200000|2024-09-03 15:10:00|56542.5|56492.5|56574|56524|56589|56539|56527.5|56477.5|291
1725376500000|2024-09-03 15:15:00|56575|56525|56648|56598|56648|56598|56572|56522|253
1725376800000|2024-09-03 15:20:00|56650|56600|56644|56594|56673|56623|56642.5|56592.5|210
1725377100000|2024-09-03 15:25:00|56643|56593|56592.5|56542.5|56643|56593|56578|56528|249
1725377400000|2024-09-03 15:30:00|56591.5|56541.5|56585|56535|56605.5|56555.5|56566|56516|195
1725377700000|2024-09-03 15:35:00|56580|56530|56590.5|56540.5|56596.5|56546.5|56565|56515|128
1725378000000|2024-09-03 15:40:00|56589.5|56539.5|56644.5|56594.5|56649.5|56599.5|56589.5|56539.5|141
1725378300000|2024-09-03 15:45:00|56643.5|56593.5|56686|56636|56697.5|56647.5|56643.5|56593.5|145
1725378600000|2024-09-03 15:50:00|56685|56635|56659|56609|56697|56647|56647|56597|207
1725378900000|2024-09-03 15:55:00|56657|56607|56713.5|56663.5|56722.5|56672.5|56657|56607|170
1725379200000|2024-09-03 16:00:00|56712.5|56662.5|56603|56553|56715.5|56665.5|56597|56547|164
1725379500000|2024-09-03 16:05:00|56602|56552|56608|56558|56632.5|56582.5|56596.5|56546.5|208
1725379800000|2024-09-03 16:10:00|56607|56557|56602|56552|56626.5|56576.5|56601|56551|213
1725380100000|2024-09-03 16:15:00|56598|56548|56642|56592|56647|56597|56586.5|56536.5|195
1725380400000|2024-09-03 16:20:00|56639|56589|56632.5|56582.5|56642.5|56592.5|56602|56552|206
1725380700000|2024-09-03 16:25:00|56633.5|56583.5|56592|56542|56637.5|56587.5|56591|56541|161
1725381000000|2024-09-03 16:30:00|56592.5|56542.5|56592|56542|56622|56572|56565|56515|212
1725381300000|2024-09-03 16:35:00|56594|56544|56587.5|56537.5|56606|56556|56575|56525|150
1725381600000|2024-09-03 16:40:00|56586.5|56536.5|56575.5|56525.5|56602.5|56552.5|56555|56505|164
1725381900000|2024-09-03 16:45:00|56574.5|56524.5|56613|56563|56616|56566|56564|56514|220
1725382200000|2024-09-03 16:50:00|56612|56562|56614.5|56564.5|56634|56584|56602|56552|155
1725382500000|2024-09-03 16:55:00|56613.5|56563.5|56600.5|56550.5|56632.5|56582.5|56592|56542|141
1725382800000|2024-09-03 17:00:00|56602.5|56552.5|56592.5|56542.5|56612.5|56562.5|56578.5|56528.5|193
1725383100000|2024-09-03 17:05:00|56590.5|56540.5|56582.5|56532.5|56617.5|56567.5|56582.5|56532.5|102
1725383400000|2024-09-03 17:10:00|56587.5|56537.5|56622|56572|56637.5|56587.5|56582.5|56532.5|95
1725383700000|2024-09-03 17:15:00|56621|56571|56602|56552|56647.5|56597.5|56602|56552|127
1725384000000|2024-09-03 17:20:00|56602.5|56552.5|56585.5|56535.5|56617.5|56567.5|56574.5|56524.5|176
1725384300000|2024-09-03 17:25:00|56582.5|56532.5|56579|56529|56617|56567|56539.5|56489.5|193
1725384600000|2024-09-03 17:30:00|56582|56532|56602.5|56552.5|56609|56559|56574.5|56524.5|195
1725384900000|2024-09-03 17:35:00|56601.5|56551.5|56552|56502|56604.5|56554.5|56552|56502|193
1725385200000|2024-09-03 17:40:00|56557|56507|56577|56527|56587|56537|56537|56487|171
1725385500000|2024-09-03 17:45:00|56578|56528|56602.5|56552.5|56604.5|56554.5|56578|56528|113
1725385800000|2024-09-03 17:50:00|56601.5|56551.5|56612.5|56562.5|56622.5|56572.5|56593.5|56543.5|152
1725386100000|2024-09-03 17:55:00|56615.5|56565.5|56626.5|56576.5|56647.5|56597.5|56612.5|56562.5|172
1725386400000|2024-09-03 18:00:00|56634.5|56584.5|56638.5|56588.5|56652.5|56602.5|56632|56582|146
1725386700000|2024-09-03 18:05:00|56637.5|56587.5|56625|56575|56642.5|56592.5|56607|56557|173
1725387000000|2024-09-03 18:10:00|56617|56567|56607.5|56557.5|56622|56572|56597|56547|175
1725387300000|2024-09-03 18:15:00|56612.5|56562.5|56637.5|56587.5|56657.5|56607.5|56611.5|56561.5|166
1725387600000|2024-09-03 18:20:00|56635.5|56585.5|56630.5|56580.5|56646.5|56596.5|56615.5|56565.5|143
1725387900000|2024-09-03 18:25:00|56629.5|56579.5|56602.5|56552.5|56632.5|56582.5|56591.5|56541.5|157
1725388200000|2024-09-03 18:30:00|56603.5|56553.5|56557.5|56507.5|56615.5|56565.5|56557.5|56507.5|133
1725388500000|2024-09-03 18:35:00|56558.5|56508.5|56597.5|56547.5|56602.5|56552.5|56547.5|56497.5|184
1725388800000|2024-09-03 18:40:00|56594.5|56544.5|56572|56522|56622.5|56572.5|56572|56522|192
1725389100000|2024-09-03 18:45:00|56567|56517|56567.5|56517.5|56584.5|56534.5|56557|56507|141
1725389400000|2024-09-03 18:50:00|56568.5|56518.5|56607.5|56557.5|56610.5|56560.5|56567.5|56517.5|82
1725389700000|2024-09-03 18:55:00|56606.5|56556.5|56628.5|56578.5|56636.5|56586.5|56602.5|56552.5|159
1725390000000|2024-09-03 19:00:00|56631.5|56581.5|56632.5|56582.5|56641.5|56591.5|56618.5|56568.5|142
1725390300000|2024-09-03 19:05:00|56627.5|56577.5|56631.5|56581.5|56647.5|56597.5|56607.5|56557.5|109
1725390600000|2024-09-03 19:10:00|56632.5|56582.5|56642.5|56592.5|56645.5|56595.5|56627.5|56577.5|129
1725390900000|2024-09-03 19:15:00|56640.5|56590.5|56662.5|56612.5|56674.5|56624.5|56637.5|56587.5|148
1725391200000|2024-09-03 19:20:00|56665.5|56615.5|56672.5|56622.5|56674.5|56624.5|56642.5|56592.5|145
1725391500000|2024-09-03 19:25:00|56675.5|56625.5|56687.5|56637.5|56697.5|56647.5|56657.5|56607.5|107
1725391800000|2024-09-03 19:30:00|56686.5|56636.5|56652.5|56602.5|56697.5|56647.5|56647|56597|88
1725392100000|2024-09-03 19:35:00|56649.5|56599.5|56636.5|56586.5|56652.5|56602.5|56635|56585|116
1725392400000|2024-09-03 19:40:00|56637.5|56587.5|56642.5|56592.5|56655.5|56605.5|56622.5|56572.5|107
1725392700000|2024-09-03 19:45:00|56641.5|56591.5|56641.5|56591.5|56657.5|56607.5|56629.5|56579.5|121
1725393000000|2024-09-03 19:50:00|56638.5|56588.5|56647.5|56597.5|56653.5|56603.5|56632.5|56582.5|151
1725393300000|2024-09-03 19:55:00|56646.5|56596.5|56637.5|56587.5|56659.5|56609.5|56630.5|56580.5|135
1725451800000|2024-09-04 12:10:00|56802.5|56752.5|56793|56743|56816|56766|56752|56702|243
1725452100000|2024-09-04 12:15:00|56794|56744|56686|56636|56794|56744|56669|56619|261
1725452400000|2024-09-04 12:20:00|56691|56641|56652|56602|56691|56641|56611|56561|256
1725452700000|2024-09-04 12:25:00|56651|56601|56578.5|56528.5|56725.5|56675.5|56565.5|56515.5|316
1725453000000|2024-09-04 12:30:00|56579.5|56529.5|56510.5|56460.5|56606|56556|56506|56456|350
1725453300000|2024-09-04 12:35:00|56511.5|56461.5|56500.5|56450.5|56559.5|56509.5|56465.5|56415.5|304
1725453600000|2024-09-04 12:40:00|56499.5|56449.5|56429.5|56379.5|56520.5|56470.5|56415.5|56365.5|278
1725453900000|2024-09-04 12:45:00|56430.5|56380.5|56441|56391|56451|56401|56417.5|56367.5|267
1725454200000|2024-09-04 12:50:00|56443|56393|56485|56435|56501|56451|56396|56346|258
1725454500000|2024-09-04 12:55:00|56483|56433|56546.5|56496.5|56556|56506|56455.5|56405.5|300
1725454800000|2024-09-04 13:00:00|56549.5|56499.5|56591.5|56541.5|56605.5|56555.5|56511|56461|331
1725455100000|2024-09-04 13:05:00|56590.5|56540.5|56635.5|56585.5|56642|56592|56532|56482|291
1725455400000|2024-09-04 13:10:00|56632.5|56582.5|56653|56603|56653|56603|56601|56551|239
1725455700000|2024-09-04 13:15:00|56655|56605|56611.5|56561.5|56670|56620|56582|56532|353
1725456000000|2024-09-04 13:20:00|56615.5|56565.5|56626|56576|56647|56597|56590.5|56540.5|326
1725456300000|2024-09-04 13:25:00|56630|56580|56619|56569|56680.5|56630.5|56599|56549|282
1725456600000|2024-09-04 13:30:00|56622|56572|56613|56563|56655|56605|56590.5|56540.5|289
1725456900000|2024-09-04 13:35:00|56615|56565|56631|56581|56652|56602|56606|56556|225
1725457200000|2024-09-04 13:40:00|56629|56579|56640|56590|56661|56611|56611|56561|206
1725457500000|2024-09-04 13:45:00|56641|56591|56551|56501|56645|56595|56531.5|56481.5|267
1725457800000|2024-09-04 13:50:00|56556|56506|56537|56487|56566|56516|56505.5|56455.5|219
1725458100000|2024-09-04 13:55:00|56536|56486|56532|56482|56573|56523|56532|56482|237
1725458400000|2024-09-04 14:00:00|56537|56487|56486|56436|56623.5|56573.5|56451|56401|293
1725458700000|2024-09-04 14:05:00|56490|56440|56533.5|56483.5|56558|56508|56482|56432|424
1725459000000|2024-09-04 14:10:00|56536.5|56486.5|56571.5|56521.5|56589.5|56539.5|56512|56462|320
1725459300000|2024-09-04 14:15:00|56570.5|56520.5|56618|56568|56631|56581|56566|56516|319
1725459600000|2024-09-04 14:20:00|56617|56567|56491|56441|56617|56567|56460.5|56410.5|393
1725459900000|2024-09-04 14:25:00|56486|56436|56491|56441|56508.5|56458.5|56415.5|56365.5|250
1725460200000|2024-09-04 14:30:00|56500|56450|56451|56401|56521|56471|56447|56397|278
1725460500000|2024-09-04 14:35:00|56447|56397|56397.5|56347.5|56459|56409|56388.5|56338.5|231
1725460800000|2024-09-04 14:40:00|56396.5|56346.5|56401|56351|56413|56363|56360.5|56310.5|273
1725461100000|2024-09-04 14:45:00|56398|56348|56410.5|56360.5|56446|56396|56394|56344|204
1725461400000|2024-09-04 14:50:00|56406.5|56356.5|56391|56341|56438|56388|56376|56326|210
1725461700000|2024-09-04 14:55:00|56392|56342|56401|56351|56423|56373|56360.5|56310.5|257
1725462000000|2024-09-04 15:00:00|56403|56353|56409|56359|56437|56387|56395.5|56345.5|239
1725462300000|2024-09-04 15:05:00|56411|56361|56433.5|56383.5|56448.5|56398.5|56406|56356|229
1725462600000|2024-09-04 15:10:00|56432.5|56382.5|56462|56412|56490.5|56440.5|56421.5|56371.5|197
1725462900000|2024-09-04 15:15:00|56463|56413|56485.5|56435.5|56491.5|56441.5|56457.5|56407.5|208
1725463200000|2024-09-04 15:20:00|56484.5|56434.5|56500.5|56450.5|56521.5|56471.5|56480.5|56430.5|198
1725463500000|2024-09-04 15:25:00|56502.5|56452.5|56519.5|56469.5|56530.5|56480.5|56495.5|56445.5|204
1725463800000|2024-09-04 15:30:00|56520.5|56470.5|56555.5|56505.5|56566|56516|56519.5|56469.5|213
1725464100000|2024-09-04 15:35:00|56554.5|56504.5|56606|56556|56606|56556|56549.5|56499.5|150
1725464400000|2024-09-04 15:40:00|56605.5|56555.5|56591.5|56541.5|56628.5|56578.5|56563|56513|189
1725464700000|2024-09-04 15:45:00|56590.5|56540.5|56570.5|56520.5|56595.5|56545.5|56565.5|56515.5|187
1725465000000|2024-09-04 15:50:00|56571.5|56521.5|56605.5|56555.5|56633.5|56583.5|56559.5|56509.5|139
1725465300000|2024-09-04 15:55:00|56601.5|56551.5|56605.5|56555.5|56610.5|56560.5|56570|56520|174
1725465600000|2024-09-04 16:00:00|56610.5|56560.5|56645.5|56595.5|56645.5|56595.5|56610.5|56560.5|165
1725465900000|2024-09-04 16:05:00|56641.5|56591.5|56646|56596|56681|56631|56633|56583|193
1725466200000|2024-09-04 16:10:00|56645|56595|56681.5|56631.5|56700.5|56650.5|56636|56586|176
1725466500000|2024-09-04 16:15:00|56683.5|56633.5|56661|56611|56700.5|56650.5|56659|56609|181
1725466800000|2024-09-04 16:20:00|56670|56620|56670.5|56620.5|56675|56625|56655.5|56605.5|114
1725467100000|2024-09-04 16:25:00|56666.5|56616.5|56655.5|56605.5|56675.5|56625.5|56642.5|56592.5|130
1725467400000|2024-09-04 16:30:00|56657.5|56607.5|56611|56561|56660.5|56610.5|56609.5|56559.5|147
1725467700000|2024-09-04 16:35:00|56613|56563|56626|56576|56642.5|56592.5|56596|56546|159
1725468000000|2024-09-04 16:40:00|56627|56577|56580.5|56530.5|56627|56577|56575|56525|122
1725468300000|2024-09-04 16:45:00|56581.5|56531.5|56601.5|56551.5|56618.5|56568.5|56581.5|56531.5|150
1725468600000|2024-09-04 16:50:00|56600.5|56550.5|56590.5|56540.5|56615.5|56565.5|56590.5|56540.5|123
1725468900000|2024-09-04 16:55:00|56595.5|56545.5|56600.5|56550.5|56600.5|56550.5|56590.5|56540.5|107
1725469200000|2024-09-04 17:00:00|56601.5|56551.5|56635.5|56585.5|56635.5|56585.5|56586.5|56536.5|153
1725469500000|2024-09-04 17:05:00|56638.5|56588.5|56590.5|56540.5|56638.5|56588.5|56586.5|56536.5|163
1725469800000|2024-09-04 17:10:00|56588.5|56538.5|56590.5|56540.5|56597.5|56547.5|56580.5|56530.5|134
1725470100000|2024-09-04 17:15:00|56589.5|56539.5|56575.5|56525.5|56590.5|56540.5|56570.5|56520.5|127
1725470400000|2024-09-04 17:20:00|56573.5|56523.5|56571.5|56521.5|56590.5|56540.5|56565.5|56515.5|129
1725470700000|2024-09-04 17:25:00|56574.5|56524.5|56575.5|56525.5|56583.5|56533.5|56535.5|56485.5|181
1725471000000|2024-09-04 17:30:00|56577.5|56527.5|56576|56526|56616|56566|56572|56522|185
1725471300000|2024-09-04 17:35:00|56577|56527|56576.5|56526.5|56596|56546|56565.5|56515.5|194
1725471600000|2024-09-04 17:40:00|56575.5|56525.5|56566.5|56516.5|56578.5|56528.5|56555.5|56505.5|180
1725471900000|2024-09-04 17:45:00|56565.5|56515.5|56554.5|56504.5|56576.5|56526.5|56541.5|56491.5|132
1725472200000|2024-09-04 17:50:00|56555.5|56505.5|56562.5|56512.5|56572.5|56522.5|56541|56491|95
1725472500000|2024-09-04 17:55:00|56561.5|56511.5|56547.5|56497.5|56561.5|56511.5|56535.5|56485.5|98
1725472800000|2024-09-04 18:00:00|56545.5|56495.5|56607.5|56557.5|56608.5|56558.5|56545.5|56495.5|206
1725473100000|2024-09-04 18:05:00|56608|56558|56596.5|56546.5|56611|56561|56590.5|56540.5|169
1725473400000|2024-09-04 18:10:00|56595.5|56545.5|56528.5|56478.5|56595.5|56545.5|56525.5|56475.5|142
1725473700000|2024-09-04 18:15:00|56527.5|56477.5|56535.5|56485.5|56550.5|56500.5|56501|56451|149
1725474000000|2024-09-04 18:20:00|56537.5|56487.5|56549.5|56499.5|56560.5|56510.5|56520.5|56470.5|160
1725474300000|2024-09-04 18:25:00|56550.5|56500.5|56535.5|56485.5|56550.5|56500.5|56523.5|56473.5|106
1725474600000|2024-09-04 18:30:00|56540.5|56490.5|56543.5|56493.5|56545.5|56495.5|56512.5|56462.5|141
1725474900000|2024-09-04 18:35:00|56542.5|56492.5|56550.5|56500.5|56554.5|56504.5|56535.5|56485.5|167
1725475200000|2024-09-04 18:40:00|56548.5|56498.5|56550.5|56500.5|56550.5|56500.5|56535.5|56485.5|141
1725475500000|2024-09-04 18:45:00|56549.5|56499.5|56540.5|56490.5|56549.5|56499.5|56535.5|56485.5|86
1725475800000|2024-09-04 18:50:00|56542.5|56492.5|56536.5|56486.5|56555.5|56505.5|56530.5|56480.5|143
1725476100000|2024-09-04 18:55:00|56535.5|56485.5|56540.5|56490.5|56542.5|56492.5|56525.5|56475.5|142
1725476400000|2024-09-04 19:00:00|56544.5|56494.5|56566.5|56516.5|56575.5|56525.5|56543.5|56493.5|162
1725476700000|2024-09-04 19:05:00|56565.5|56515.5|56585.5|56535.5|56590.5|56540.5|56561.5|56511.5|125
1725477000000|2024-09-04 19:10:00|56588.5|56538.5|56551.5|56501.5|56588.5|56538.5|56549.5|56499.5|142
1725477300000|2024-09-04 19:15:00|56552.5|56502.5|56561.5|56511.5|56566.5|56516.5|56546.5|56496.5|120
1725477600000|2024-09-04 19:20:00|56562.5|56512.5|56556.5|56506.5|56573.5|56523.5|56548.5|56498.5|95
1725477900000|2024-09-04 19:25:00|56555.5|56505.5|56556.5|56506.5|56560.5|56510.5|56549.5|56499.5|102
1725478200000|2024-09-04 19:30:00|56561.5|56511.5|56566.5|56516.5|56570.5|56520.5|56551.5|56501.5|72
1725478500000|2024-09-04 19:35:00|56569.5|56519.5|56566.5|56516.5|56578.5|56528.5|56565.5|56515.5|114
1725478800000|2024-09-04 19:40:00|56568.5|56518.5|56601.5|56551.5|56615.5|56565.5|56566.5|56516.5|111
1725479100000|2024-09-04 19:45:00|56603.5|56553.5|56581.5|56531.5|56603.5|56553.5|56581.5|56531.5|87
1725479400000|2024-09-04 19:50:00|56579.5|56529.5|56593|56543|56596.5|56546.5|56561.5|56511.5|168
1725479700000|2024-09-04 19:55:00|56597|56547|56585.5|56535.5|56625|56575|56579.5|56529.5|174
1725538200000|2024-09-05 12:10:00|56543.5|56493.5|56527|56477|56548.5|56493.5|56472.5|56422.5|229
1725538500000|2024-09-05 12:15:00|56524|56474|56445.5|56395.5|56531|56481|56424|56374|238
1725538800000|2024-09-05 12:20:00|56443.5|56393.5|56402|56352|56497.5|56447.5|56387|56337|357
1725539100000|2024-09-05 12:25:00|56418.5|56338.5|56320|56270|56422|56368.5|56277|56227|380
1725539400000|2024-09-05 12:30:00|56330|56280|56361|56311|56406|56356|56274.5|56224.5|450
1725539700000|2024-09-05 12:35:00|56362|56312|56447.5|56397.5|56478.5|56428.5|56361|56311|325
1725540000000|2024-09-05 12:40:00|56447|56397|56477.5|56427.5|56479.5|56429.5|56366.5|56316.5|314
1725540300000|2024-09-05 12:45:00|56480.5|56430.5|56420.5|56370.5|56488.5|56438.5|56419.5|56369.5|233
1725540600000|2024-09-05 12:50:00|56422.5|56372.5|56450.5|56400.5|56462.5|56412.5|56405.5|56355.5|244
1725540900000|2024-09-05 12:55:00|56451.5|56401.5|56384.5|56334.5|56505|56455|56382.5|56332.5|367
1725541200000|2024-09-05 13:00:00|56387.5|56337.5|56341.5|56291.5|56413.5|56363.5|56337|56287|262
1725541500000|2024-09-05 13:05:00|56339.5|56289.5|56343|56293|56382.5|56332.5|56324.5|56274.5|333
1725541800000|2024-09-05 13:10:00|56342|56292|56392.5|56342.5|56412.5|56362.5|56326|56276|249
1725542100000|2024-09-05 13:15:00|56387.5|56337.5|56297.5|56247.5|56396|56346|56287.5|56237.5|242
1725542400000|2024-09-05 13:20:00|56292.5|56242.5|56240|56190|56306|56256|56232|56182|265
1725542700000|2024-09-05 13:25:00|56242|56192|56252.5|56202.5|56257|56207|56207|56157|235
1725543000000|2024-09-05 13:30:00|56249.5|56199.5|56327|56277|56337.5|56287.5|56249.5|56199.5|322
1725543300000|2024-09-05 13:35:00|56327.5|56277.5|56277|56227|56327.5|56277.5|56270|56220|298
1725543600000|2024-09-05 13:40:00|56274|56224|56310|56260|56317.5|56267.5|56252.5|56202.5|248
1725543900000|2024-09-05 13:45:00|56309|56259|56332.5|56282.5|56362.5|56312.5|56299|56249|251
1725544200000|2024-09-05 13:50:00|56327.5|56277.5|56280|56230|56341|56291|56270|56220|291
1725544500000|2024-09-05 13:55:00|56282|56232|56281|56201|56312|56256|56265|56201|252
1725544800000|2024-09-05 14:00:00|56303|56223|56286.5|56206.5|56355|56275|56258|56178|501
1725545100000|2024-09-05 14:05:00|56285.5|56205.5|56275.5|56195.5|56369.5|56289.5|56267.5|56187.5|343
1725545400000|2024-09-05 14:10:00|56279.5|56199.5|56307|56227|56316|56236|56257|56177|290
1725545700000|2024-09-05 14:15:00|56308|56228|56351.5|56271.5|56372|56292|56299|56219|279
1725546000000|2024-09-05 14:20:00|56352.5|56272.5|56380|56300|56387|56307|56342.5|56262.5|229
1725546300000|2024-09-05 14:25:00|56381|56301|56418|56338|56443.5|56363.5|56381|56301|206
1725546600000|2024-09-05 14:30:00|56423|56343|56417.5|56337.5|56461|56381|56415.5|56335.5|207
1725546900000|2024-09-05 14:35:00|56413.5|56333.5|56368|56288|56433.5|56353.5|56363|56283|146
1725547200000|2024-09-05 14:40:00|56373|56293|56365.5|56285.5|56381|56301|56338|56258|217
1725547500000|2024-09-05 14:45:00|56367.5|56287.5|56358.5|56278.5|56380.5|56300.5|56350.5|56270.5|214
1725547800000|2024-09-05 14:50:00|56356.5|56276.5|56318.5|56238.5|56369.5|56289.5|56318.5|56238.5|134
1725548100000|2024-09-05 14:55:00|56315.5|56235.5|56347.5|56267.5|56356.5|56276.5|56309.5|56229.5|212
1725548400000|2024-09-05 15:00:00|56348.5|56268.5|56377.5|56297.5|56394|56314|56343.5|56263.5|285
1725548700000|2024-09-05 15:05:00|56378.5|56298.5|56358|56278|56381.5|56301.5|56343|56263|192
1725549000000|2024-09-05 15:10:00|56348|56268|56301.5|56221.5|56352|56272|56295.5|56215.5|139
1725549300000|2024-09-05 15:15:00|56303.5|56223.5|56268.5|56188.5|56303.5|56223.5|56248|56168|199
1725549600000|2024-09-05 15:20:00|56269.5|56189.5|56308|56228|56322|56242|56264.5|56184.5|215
1725549900000|2024-09-05 15:25:00|56312|56232|56337|56257|56347|56267|56308.5|56228.5|207
1725550200000|2024-09-05 15:30:00|56332|56252|56327|56277|56334|56282|56292|56217|184
1725550500000|2024-09-05 15:35:00|56322|56272|56262.5|56182.5|56322|56272|56247|56167|198
1725550800000|2024-09-05 15:40:00|56263.5|56183.5|56259.5|56179.5|56269.5|56189.5|56239.5|56159.5|165
1725551100000|2024-09-05 15:45:00|56257.5|56177.5|56226|56146|56274.5|56194.5|56221.5|56141.5|159
1725551400000|2024-09-05 15:50:00|56227|56147|56214|56134|56231.5|56151.5|56172.5|56092.5|222
1725551700000|2024-09-05 15:55:00|56207|56127|56167|56087|56221.5|56141.5|56162|56082|179
1725552000000|2024-09-05 16:00:00|56172|56092|56146.5|56066.5|56202|56122|56141.5|56061.5|271
1725552300000|2024-09-05 16:05:00|56142.5|56062.5|56186.5|56106.5|56189.5|56109.5|56142.5|56062.5|177
1725552600000|2024-09-05 16:10:00|56181.5|56101.5|56188.5|56108.5|56204.5|56124.5|56177.5|56097.5|162
1725552900000|2024-09-05 16:15:00|56186.5|56106.5|56147|56067|56216.5|56136.5|56147|56067|152
1725553200000|2024-09-05 16:20:00|56148|56068|56101.5|56021.5|56157|56077|56099.5|56019.5|137
1725553500000|2024-09-05 16:25:00|56096.5|56016.5|56022|55942|56096.5|56016.5|55993.5|55913.5|278
1725553800000|2024-09-05 16:30:00|56021|55941|55971.5|55891.5|56030.5|55950.5|55971.5|55891.5|239
1725554100000|2024-09-05 16:35:00|55970.5|55890.5|56021.5|55941.5|56027.5|55947.5|55957|55877|220
1725554400000|2024-09-05 16:40:00|56020.5|55940.5|56045|55965|56085|56005|56012.5|55932.5|189
1725554700000|2024-09-05 16:45:00|56046.5|55966.5|56106.5|56026.5|56110.5|56030.5|56031.5|55951.5|137
1725555000000|2024-09-05 16:50:00|56104.5|56024.5|56106.5|56026.5|56119.5|56039.5|56076|55996|124
1725555300000|2024-09-05 16:55:00|56104.5|56024.5|56066.5|55986.5|56110.5|56030.5|56039.5|55959.5|211
1725555600000|2024-09-05 17:00:00|56067.5|55987.5|56094.5|56014.5|56106.5|56026.5|56039.5|55959.5|223
1725555900000|2024-09-05 17:05:00|56093.5|56013.5|56076.5|55996.5|56111.5|56031.5|56066.5|55986.5|188
1725556200000|2024-09-05 17:10:00|56077.5|55997.5|56100.5|56020.5|56100.5|56020.5|56071.5|55991.5|179
1725556500000|2024-09-05 17:15:00|56097.5|56017.5|56106.5|56026.5|56125.5|56045.5|56091.5|56011.5|100
1725556800000|2024-09-05 17:20:00|56109.5|56029.5|56098.5|56018.5|56126.5|56046.5|56076.5|55996.5|145
1725557100000|2024-09-05 17:25:00|56099.5|56019.5|56113.5|56033.5|56121.5|56041.5|56091.5|56011.5|171
1725557400000|2024-09-05 17:30:00|56114.5|56034.5|56116.5|56036.5|56139.5|56059.5|56081.5|56001.5|144
1725557700000|2024-09-05 17:35:00|56113.5|56033.5|56106.5|56026.5|56116.5|56036.5|56086.5|56006.5|158
1725558000000|2024-09-05 17:40:00|56103.5|56023.5|56046.5|55966.5|56103.5|56023.5|56032.5|55952.5|142
1725558300000|2024-09-05 17:45:00|56045.5|55965.5|56046.5|55966.5|56056.5|55976.5|56021.5|55941.5|182
1725558600000|2024-09-05 17:50:00|56047.5|55967.5|56081.5|56001.5|56086|56006|56026.5|55946.5|197
1725558900000|2024-09-05 17:55:00|56077.5|55997.5|56075.5|55995.5|56101.5|56021.5|56061.5|55981.5|177
1725559200000|2024-09-05 18:00:00|56074.5|55994.5|56063.5|55983.5|56077.5|55997.5|56051.5|55971.5|139
1725559500000|2024-09-05 18:05:00|56064.5|55984.5|56059.5|55979.5|56076.5|55996.5|56054.5|55974.5|150
1725559800000|2024-09-05 18:10:00|56056.5|55976.5|56075.5|55995.5|56094.5|56014.5|56051.5|55971.5|99
1725560100000|2024-09-05 18:15:00|56073.5|55993.5|56052.5|55972.5|56078.5|55998.5|56051.5|55971.5|142
1725560400000|2024-09-05 18:20:00|56053.5|55973.5|56049.5|55969.5|56062.5|55982.5|56031.5|55951.5|135
1725560700000|2024-09-05 18:25:00|56047.5|55967.5|56044.5|55994.5|56060.5|56010.5|56021.5|55952.5|146
1725561000000|2024-09-05 18:30:00|56043.5|55993.5|56044.5|55994.5|56064.5|56014.5|56039.5|55989.5|103
1725561300000|2024-09-05 18:35:00|56046.5|55996.5|56021.5|55971.5|56048.5|55998.5|56021.5|55971.5|140
1725561600000|2024-09-05 18:40:00|56022.5|55972.5|56026.5|55976.5|56036.5|55986.5|56018.5|55968.5|99
1725561900000|2024-09-05 18:45:00|56027.5|55977.5|56011.5|55961.5|56032.5|55982.5|56008.5|55958.5|110
1725562200000|2024-09-05 18:50:00|56010.5|55960.5|56026.5|55976.5|56026.5|55976.5|55986.5|55936.5|120
1725562500000|2024-09-05 18:55:00|56024.5|55974.5|56046.5|55996.5|56046.5|55996.5|56016.5|55966.5|112
1725562800000|2024-09-05 19:00:00|56034.5|55984.5|56011.5|55961.5|56039.5|55989.5|56010.5|55960.5|127
1725563100000|2024-09-05 19:05:00|56014.5|55964.5|56021.5|55971.5|56026.5|55976.5|56011.5|55961.5|125
1725563400000|2024-09-05 19:10:00|56016.5|55966.5|56009.5|55959.5|56030.5|55980.5|56006.5|55956.5|130
1725563700000|2024-09-05 19:15:00|56006.5|55956.5|56026.5|55976.5|56026.5|55976.5|55996.5|55946.5|93
1725564000000|2024-09-05 19:20:00|56022.5|55972.5|56006.5|55956.5|56028.5|55978.5|56006.5|55956.5|81
1725564300000|2024-09-05 19:25:00|56007.5|55957.5|56013.5|55963.5|56021.5|55971.5|56001.5|55951.5|87
1725564600000|2024-09-05 19:30:00|56012.5|55962.5|55985.5|55935.5|56016.5|55966.5|55979.5|55929.5|121
1725564900000|2024-09-05 19:35:00|55982.5|55932.5|55986.5|55936.5|55987.5|55937.5|55963.5|55913.5|122
1725565200000|2024-09-05 19:40:00|55981.5|55931.5|55993.5|55943.5|55996.5|55946.5|55976.5|55926.5|84
1725565500000|2024-09-05 19:45:00|55991.5|55941.5|55971.5|55921.5|55996.5|55946.5|55970.5|55920.5|56
1725565800000|2024-09-05 19:50:00|55974.5|55924.5|55951.5|55901.5|55978.5|55928.5|55951.5|55901.5|119
1725566100000|2024-09-05 19:55:00|55952.5|55902.5|55951.5|55901.5|55961.5|55911.5|55930.5|55880.5|118
1725624600000|2024-09-06 12:10:00|55975|55925|56079|56029|56081.5|56031.5|55958.5|55908.5|264
1725624900000|2024-09-06 12:15:00|56078|56028|56007|55957|56078|56028|55995|55945|328
1725625200000|2024-09-06 12:20:00|56007.5|55957.5|55983|55933|56050|56000|55938|55888|299
1725625500000|2024-09-06 12:25:00|55998.5|55918.5|55953.5|55849.5|56012.5|55932.5|55882|55793|273
1725625800000|2024-09-06 12:30:00|55954.5|55850.5|55757|55707|56054.5|55950.5|55734.5|55679|301
1725626100000|2024-09-06 12:35:00|55766|55716|55600.5|55550.5|55768|55718|55584|55504|536
1725626400000|2024-09-06 12:40:00|55601.5|55551.5|55581.5|55531.5|55709|55659|55556.5|55506.5|478
1725626700000|2024-09-06 12:45:00|55582.5|55532.5|55599.5|55549.5|55637|55587|55523.5|55473.5|479
1725627000000|2024-09-06 12:50:00|55596.5|55546.5|55606|55556|55661.5|55611.5|55534.5|55484.5|411
1725627300000|2024-09-06 12:55:00|55608|55558|55703.5|55653.5|55733.5|55683.5|55548|55498|392
1725627600000|2024-09-06 13:00:00|55708.5|55658.5|55724.5|55674.5|55753|55703|55660.5|55610.5|376
1725627900000|2024-09-06 13:05:00|55725.5|55675.5|55720.5|55670.5|55790|55740|55645.5|55595.5|427
1725628200000|2024-09-06 13:10:00|55713.5|55663.5|55649.5|55599.5|55713.5|55663.5|55647.5|55597.5|300
1725628500000|2024-09-06 13:15:00|55653.5|55603.5|55783.5|55733.5|55788.5|55738.5|55650.5|55600.5|351
1725628800000|2024-09-06 13:20:00|55778.5|55728.5|55618.5|55568.5|55779.5|55729.5|55588|55538|383
1725629100000|2024-09-06 13:25:00|55614.5|55564.5|55699.5|55649.5|55724.5|55674.5|55608.5|55558.5|382
1725629400000|2024-09-06 13:30:00|55700.5|55650.5|55665.5|55615.5|55727|55677|55655|55605|426
1725629700000|2024-09-06 13:35:00|55663.5|55613.5|55735.5|55685.5|55748.5|55698.5|55659.5|55609.5|377
1725630000000|2024-09-06 13:40:00|55728.5|55678.5|55797.5|55747.5|55828|55778|55713.5|55663.5|355
1725630300000|2024-09-06 13:45:00|55794.5|55744.5|55812|55762|55864|55814|55794.5|55744.5|359
1725630600000|2024-09-06 13:50:00|55809|55759|55822.5|55772.5|55834|55784|55788.5|55738.5|313
1725630900000|2024-09-06 13:55:00|55823.5|55773.5|55849.5|55799.5|55874|55824|55809.5|55759.5|345
1725631200000|2024-09-06 14:00:00|55854.5|55804.5|55921.5|55871.5|55924.5|55874.5|55853.5|55803.5|330
1725631500000|2024-09-06 14:05:00|55919.5|55869.5|55934|55884|55974|55924|55899|55849|348
1725631800000|2024-09-06 14:10:00|55937|55887|55951.5|55901.5|56005.5|55955.5|55909|55859|354
1725632100000|2024-09-06 14:15:00|55945.5|55895.5|55936.5|55886.5|55962.5|55912.5|55909|55859|323
1725632400000|2024-09-06 14:20:00|55930.5|55880.5|55926.5|55876.5|55954.5|55904.5|55880.5|55830.5|326
1725632700000|2024-09-06 14:25:00|55927.5|55877.5|55935|55885|55959.5|55909.5|55897.5|55847.5|300
1725633000000|2024-09-06 14:30:00|55934|55884|55964|55914|55967|55917|55891.5|55841.5|377
1725633300000|2024-09-06 14:35:00|55966|55916|55946.5|55896.5|56019.5|55969.5|55909.5|55859.5|385
1725633600000|2024-09-06 14:40:00|55944.5|55894.5|56034|55984|56034|55984|55939.5|55889.5|310
1725633900000|2024-09-06 14:45:00|56033|55983|56041|55991|56075.5|56025.5|56014|55964|280
1725634200000|2024-09-06 14:50:00|56044|55994|56151.5|56101.5|56189|56139|56044|55994|370
1725634500000|2024-09-06 14:55:00|56152.5|56102.5|56133.5|56083.5|56154.5|56104.5|56065|56015|337
1725634800000|2024-09-06 15:00:00|56134.5|56084.5|56037|55987|56135.5|56085.5|55837|55787|615
1725635100000|2024-09-06 15:05:00|56038|55988|56141.5|56091.5|56156|56106|55998.5|55948.5|492
1725635400000|2024-09-06 15:10:00|56130.5|56080.5|56063.5|56013.5|56130.5|56080.5|56062|56012|411
1725635700000|2024-09-06 15:15:00|56064.5|56014.5|56177|56127|56184.5|56134.5|56048.5|55998.5|404
1725636000000|2024-09-06 15:20:00|56172|56122|56119.5|56069.5|56221.5|56171.5|56114.5|56064.5|431
1725636300000|2024-09-06 15:25:00|56114.5|56064.5|56070|56020|56119|56069|56064|56014|354
1725636600000|2024-09-06 15:30:00|56074|56024|56028|55978|56111.5|56061.5|56024|55974|361
1725636900000|2024-09-06 15:35:00|56029|55979|56005|55955|56051|56001|56004|55954|291
1725637200000|2024-09-06 15:40:00|56008|55958|56031|55981|56053|56003|55979|55929|297
1725637500000|2024-09-06 15:45:00|56030|55980|56036|55986|56064.5|56014.5|56005|55955|302
1725637800000|2024-09-06 15:50:00|56035|55985|56137|56087|56140|56090|56029|55979|237
1725638100000|2024-09-06 15:55:00|56135|56085|56124.5|56074.5|56139|56089|56075|56025|244
1725638400000|2024-09-06 16:00:00|56128.5|56078.5|56093.5|56043.5|56160|56110|56080|56030|315
1725638700000|2024-09-06 16:05:00|56094.5|56044.5|56129|56079|56130|56080|56079|56029|235
1725639000000|2024-09-06 16:10:00|56132|56082|56062|56012|56143|56093|56048|55998|228
1725639300000|2024-09-06 16:15:00|56061|56011|56143|56093|56143|56093|56060|56010|205
1725639600000|2024-09-06 16:20:00|56142|56092|56144.5|56094.5|56165|56115|56115|56065|207
1725639900000|2024-09-06 16:25:00|56143.5|56093.5|56180|56130|56202.5|56152.5|56139.5|56089.5|181
1725640200000|2024-09-06 16:30:00|56178|56128|56172.5|56122.5|56200|56150|56169.5|56119.5|165
1725640500000|2024-09-06 16:35:00|56173.5|56123.5|56160.5|56110.5|56179.5|56129.5|56128|56078|216
1725640800000|2024-09-06 16:40:00|56159.5|56109.5|56154.5|56104.5|56172.5|56122.5|56130|56080|216
1725641100000|2024-09-06 16:45:00|56152.5|56102.5|56214.5|56164.5|56243.5|56193.5|56151.5|56101.5|208
1725641400000|2024-09-06 16:50:00|56217.5|56167.5|56161|56111|56217.5|56167.5|56149.5|56099.5|208
1725641700000|2024-09-06 16:55:00|56162|56112|56139.5|56089.5|56194|56144|56137.5|56087.5|190
1725642000000|2024-09-06 17:00:00|56140.5|56090.5|56123.5|56073.5|56149.5|56099.5|56114.5|56064.5|208
1725642300000|2024-09-06 17:05:00|56127.5|56077.5|56112|56062|56144.5|56094.5|56107.5|56057.5|200
1725642600000|2024-09-06 17:10:00|56111|56061|56103.5|56053.5|56115|56065|56082.5|56032.5|197
1725642900000|2024-09-06 17:15:00|56104.5|56054.5|56065|56015|56109.5|56059.5|56060|56010|188
1725643200000|2024-09-06 17:20:00|56064|56014|56075|56025|56084|56034|56040|55990|209
1725643500000|2024-09-06 17:25:00|56076|56026|56129.5|56079.5|56131.5|56081.5|56070|56020|198
1725643800000|2024-09-06 17:30:00|56125.5|56075.5|56125|56075|56141|56091|56110|56060|163
1725644100000|2024-09-06 17:35:00|56127|56077|56137.5|56087.5|56144.5|56094.5|56119.5|56069.5|115
1725644400000|2024-09-06 17:40:00|56138.5|56088.5|56134.5|56084.5|56149.5|56099.5|56124.5|56074.5|173
1725644700000|2024-09-06 17:45:00|56135.5|56085.5|56073|56023|56138.5|56088.5|56063|56013|183
1725645000000|2024-09-06 17:50:00|56072|56022|56080|56030|56120|56070|56060|56010|147
1725645300000|2024-09-06 17:55:00|56082|56032|56104|56054|56105|56055|56063|56013|190
1725645600000|2024-09-06 18:00:00|56101|56051|56135.5|56085.5|56150.5|56100.5|56100|56050|199
1725645900000|2024-09-06 18:05:00|56134.5|56084.5|56129.5|56079.5|56148.5|56098.5|56124.5|56074.5|97
1725646200000|2024-09-06 18:10:00|56130.5|56080.5|56093|56043|56139.5|56089.5|56083|56033|149
1725646500000|2024-09-06 18:15:00|56094|56044|56115.5|56065.5|56125|56075|56078|56028|192
1725646800000|2024-09-06 18:20:00|56114.5|56064.5|56109.5|56059.5|56125|56075|56102.5|56052.5|172
1725647100000|2024-09-06 18:25:00|56110.5|56060.5|56180|56130|56180|56130|56110.5|56060.5|137
1725647400000|2024-09-06 18:30:00|56178|56128|56185|56135|56197.5|56147.5|56152|56102|191
1725647700000|2024-09-06 18:35:00|56182|56132|56229.5|56179.5|56229.5|56179.5|56175|56125|187
1725648000000|2024-09-06 18:40:00|56222.5|56172.5|56175|56125|56244|56194|56165|56115|171
1725648300000|2024-09-06 18:45:00|56174|56124|56152.5|56102.5|56184.5|56134.5|56149.5|56099.5|134
1725648600000|2024-09-06 18:50:00|56151.5|56101.5|56149.5|56099.5|56165|56115|56134.5|56084.5|181
1725648900000|2024-09-06 18:55:00|56152.5|56102.5|56130|56080|56159.5|56109.5|56124.5|56074.5|141
1725649200000|2024-09-06 19:00:00|56126|56076|56154.5|56104.5|56156.5|56106.5|56117|56067|105
1725649500000|2024-09-06 19:05:00|56155.5|56105.5|56160.5|56110.5|56176.5|56126.5|56152.5|56102.5|134
1725649800000|2024-09-06 19:10:00|56159.5|56109.5|56164.5|56114.5|56184.5|56134.5|56159.5|56109.5|113
1725650100000|2024-09-06 19:15:00|56160.5|56110.5|56164.5|56114.5|56165.5|56115.5|56148.5|56098.5|107
1725650400000|2024-09-06 19:20:00|56165.5|56115.5|56169.5|56119.5|56178.5|56128.5|56159.5|56109.5|90
1725650700000|2024-09-06 19:25:00|56167.5|56117.5|56179.5|56129.5|56189.5|56139.5|56167.5|56117.5|110
1725651000000|2024-09-06 19:30:00|56182.5|56132.5|56178.5|56128.5|56184.5|56134.5|56152.5|56102.5|125
1725651300000|2024-09-06 19:35:00|56179.5|56129.5|56180.5|56130.5|56186.5|56136.5|56169.5|56119.5|124
1725651600000|2024-09-06 19:40:00|56181.5|56131.5|56169.5|56119.5|56181.5|56131.5|56164.5|56114.5|102
1725651900000|2024-09-06 19:45:00|56165.5|56115.5|56162.5|56112.5|56174.5|56124.5|56159.5|56109.5|114
1725652200000|2024-09-06 19:50:00|56159.5|56109.5|56166.5|56116.5|56180.5|56130.5|56154.5|56104.5|140
1725652500000|2024-09-06 19:55:00|56165.5|56115.5|56124.5|56074.5|56165.5|56115.5|56124.5|56074.5|126
1725883800000|2024-09-09 12:10:00|56472|56422|56439.5|56389.5|56497.5|56447.5|56437.5|56387.5|226
1725884100000|2024-09-09 12:15:00|56440.5|56390.5|56462.5|56412.5|56467.5|56417.5|56392.5|56342.5|256
1725884400000|2024-09-09 12:20:00|56461.5|56411.5|56452|56402|56527.5|56477.5|56432|56382|245
1725884700000|2024-09-09 12:25:00|56456|56406|56557.5|56507.5|56557.5|56507.5|56447|56397|282
1725885000000|2024-09-09 12:30:00|56561.5|56511.5|56548.5|56498.5|56567.5|56517.5|56482|56432|288
1725885300000|2024-09-09 12:35:00|56547.5|56497.5|56542|56492|56568|56518|56522|56472|155
1725885600000|2024-09-09 12:40:00|56559|56509|56585|56535|56587|56537|56523|56473|208
1725885900000|2024-09-09 12:45:00|56582|56532|56582.5|56532.5|56592|56542|56547|56497|179
1725886200000|2024-09-09 12:50:00|56579.5|56529.5|56589|56539|56607|56557|56554|56504|226
1725886500000|2024-09-09 12:55:00|56592|56542|56555.5|56505.5|56636|56586|56522.5|56472.5|240
1725886800000|2024-09-09 13:00:00|56557.5|56507.5|56452|56402|56557.5|56507.5|56447|56397|279
1725887100000|2024-09-09 13:05:00|56455|56405|56407|56357|56492.5|56442.5|56402|56352|233
1725887400000|2024-09-09 13:10:00|56406|56356|56445|56395|56462|56412|56366.5|56316.5|270
1725887700000|2024-09-09 13:15:00|56447|56397|56417.5|56367.5|56452.5|56402.5|56376.5|56326.5|225
1725888000000|2024-09-09 13:20:00|56416.5|56366.5|56397|56347|56487.5|56437.5|56392|56317.5|239
1725888300000|2024-09-09 13:25:00|56402|56352|56403|56353|56427.5|56377.5|56382|56332|203
1725888600000|2024-09-09 13:30:00|56404|56354|56442.5|56392.5|56476.5|56426.5|56367.5|56317.5|308
1725888900000|2024-09-09 13:35:00|56443.5|56393.5|56438|56388|56450.5|56400.5|56404.5|56354.5|276
1725889200000|2024-09-09 13:40:00|56435|56385|56487|56437|56497|56447|56413|56363|294
1725889500000|2024-09-09 13:45:00|56489|56439|56505|56455|56517.5|56467.5|56472.5|56422.5|218
1725889800000|2024-09-09 13:50:00|56504|56454|56402|56352|56510|56460|56402|56352|225
1725890100000|2024-09-09 13:55:00|56398|56348|56388.5|56338.5|56407|56357|56372|56322|243
1725890400000|2024-09-09 14:00:00|56386.5|56336.5|56362.5|56312.5|56397.5|56347.5|56332|56282|282
1725890700000|2024-09-09 14:05:00|56360.5|56310.5|56332|56282|56417.5|56367.5|56331|56281|237
1725891000000|2024-09-09 14:10:00|56337|56287|56367.5|56317.5|56387.5|56337.5|56296.5|56246.5|271
1725891300000|2024-09-09 14:15:00|56370.5|56320.5|56367.5|56317.5|56415.5|56365.5|56332|56282|254
1725891600000|2024-09-09 14:20:00|56364.5|56314.5|56322|56272|56364.5|56314.5|56307|56257|221
1725891900000|2024-09-09 14:25:00|56317|56267|56330.5|56280.5|56343.5|56293.5|56307|56257|184
1725892200000|2024-09-09 14:30:00|56329.5|56279.5|56272.5|56222.5|56360|56310|56266.5|56216.5|294
1725892500000|2024-09-09 14:35:00|56271.5|56221.5|56273.5|56223.5|56287|56237|56246.5|56196.5|236
1725892800000|2024-09-09 14:40:00|56274|56224|56307|56257|56314|56264|56247|56197|221
1725893100000|2024-09-09 14:45:00|56308|56258|56267|56217|56317|56267|56266.5|56216.5|179
1725893400000|2024-09-09 14:50:00|56264|56214|56266.5|56216.5|56287.5|56237.5|56256.5|56206.5|107
1725893700000|2024-09-09 14:55:00|56265.5|56215.5|56226.5|56176.5|56271.5|56221.5|56226.5|56176.5|192
1725894000000|2024-09-09 15:00:00|56224.5|56174.5|56216.5|56166.5|56233.5|56183.5|56202.5|56152.5|225
1725894300000|2024-09-09 15:05:00|56218.5|56168.5|56246.5|56196.5|56251.5|56201.5|56216.5|56166.5|129
1725894600000|2024-09-09 15:10:00|56245.5|56195.5|56298|56248|56307|56257|56231.5|56181.5|176
1725894900000|2024-09-09 15:15:00|56297|56247|56296.5|56246.5|56301|56251|56271.5|56221.5|209
1725895200000|2024-09-09 15:20:00|56291.5|56241.5|56285|56235|56296.5|56246.5|56259.5|56209.5|127
1725895500000|2024-09-09 15:25:00|56286|56236|56301.5|56251.5|56322|56272|56271.5|56221.5|152
1725895800000|2024-09-09 15:30:00|56300.5|56250.5|56295.5|56245.5|56307.5|56257.5|56276.5|56226.5|152
1725896100000|2024-09-09 15:35:00|56296.5|56246.5|56243.5|56193.5|56299.5|56249.5|56227|56177|116
1725896400000|2024-09-09 15:40:00|56242.5|56192.5|56281.5|56231.5|56281.5|56231.5|56227|56177|128
1725896700000|2024-09-09 15:45:00|56279.5|56229.5|56271.5|56221.5|56296.5|56246.5|56267|56217|111
1725897000000|2024-09-09 15:50:00|56276.5|56226.5|56268.5|56218.5|56286.5|56236.5|56268.5|56218.5|103
1725897300000|2024-09-09 15:55:00|56266.5|56216.5|56276.5|56226.5|56286.5|56236.5|56262.5|56212.5|137
1725897600000|2024-09-09 16:00:00|56279.5|56229.5|56266.5|56216.5|56279.5|56229.5|56261.5|56211.5|146
1725897900000|2024-09-09 16:05:00|56263.5|56213.5|56269.5|56219.5|56281.5|56231.5|56256.5|56206.5|124
1725898200000|2024-09-09 16:10:00|56270.5|56220.5|56197|56147|56276.5|56226.5|56192|56142|114
1725898500000|2024-09-09 16:15:00|56195|56145|56171.5|56121.5|56207|56157|56151.5|56101.5|159
1725898800000|2024-09-09 16:20:00|56170.5|56120.5|56193.5|56143.5|56212.5|56162.5|56169.5|56119.5|123
1725899100000|2024-09-09 16:25:00|56194.5|56144.5|56204.5|56154.5|56227|56177|56194.5|56144.5|129
1725899400000|2024-09-09 16:30:00|56206.5|56156.5|56196.5|56146.5|56221.5|56171.5|56191.5|56141.5|115
1725899700000|2024-09-09 16:35:00|56199.5|56149.5|56206.5|56156.5|56207|56157|56185.5|56135.5|105
1725900000000|2024-09-09 16:40:00|56205.5|56155.5|56152|56102|56206.5|56156.5|56152|56102|87
1725900300000|2024-09-09 16:45:00|56155|56105|56181.5|56131.5|56197|56147|56154|56104|151
1725900600000|2024-09-09 16:50:00|56177.5|56127.5|56176.5|56126.5|56191.5|56141.5|56171.5|56121.5|81
1725900900000|2024-09-09 16:55:00|56181.5|56131.5|56186.5|56136.5|56186.5|56136.5|56171.5|56121.5|56
1725901200000|2024-09-09 17:00:00|56187.5|56137.5|56155|56105|56191.5|56141.5|56141.5|56091.5|138
1725901500000|2024-09-09 17:05:00|56154|56104|56161.5|56111.5|56171.5|56121.5|56151.5|56101.5|113
1725901800000|2024-09-09 17:10:00|56160.5|56110.5|56155|56105|56166.5|56116.5|56136.5|56086.5|124
1725902100000|2024-09-09 17:15:00|56157|56107|56076.5|56026.5|56171.5|56121.5|56041|55991|175
1725902400000|2024-09-09 17:20:00|56080.5|56030.5|56041|55991|56097|56047|56035|55985|178
1725902700000|2024-09-09 17:25:00|56042|55992|56022.5|55972.5|56047|55997|56004|55954|134
1725903000000|2024-09-09 17:30:00|56021.5|55971.5|56009|55959|56034.5|55984.5|55981|55931|170
1725903300000|2024-09-09 17:35:00|56009.5|55959.5|56033.5|55983.5|56038|55988|55998|55948|121
1725903600000|2024-09-09 17:40:00|56030.5|55980.5|56073.5|56023.5|56118|56068|56014.5|55964.5|174
1725903900000|2024-09-09 17:45:00|56072.5|56022.5|56085.5|56035.5|56098|56048|56063|56013|157
1725904200000|2024-09-09 17:50:00|56084.5|56034.5|56068.5|56018.5|56088.5|56038.5|56068.5|56018.5|83
1725904500000|2024-09-09 17:55:00|56066.5|56016.5|56113.5|56063.5|56113.5|56063.5|56064.5|56014.5|117
1725904800000|2024-09-09 18:00:00|56108.5|56058.5|56093.5|56043.5|56108.5|56058.5|56083|56033|123
1725905100000|2024-09-09 18:05:00|56092.5|56042.5|56123.5|56073.5|56128.5|56078.5|56088.5|56038.5|150
1725905400000|2024-09-09 18:10:00|56122.5|56072.5|56088.5|56038.5|56123.5|56073.5|56073.5|56023.5|128
1725905700000|2024-09-09 18:15:00|56090.5|56040.5|56093.5|56043.5|56109.5|56059.5|56083.5|56033.5|68
1725906000000|2024-09-09 18:20:00|56092.5|56042.5|56068|56018|56108.5|56058.5|56058|56008|103
1725906300000|2024-09-09 18:25:00|56058|56008|56108|56058|56108|56058|56038|55988|133
1725906600000|2024-09-09 18:30:00|56106|56056|56118.5|56068.5|56138|56088|56099.5|56049.5|110
1725906900000|2024-09-09 18:35:00|56119.5|56069.5|56128.5|56078.5|56129.5|56079.5|56118.5|56068.5|65
1725907200000|2024-09-09 18:40:00|56138.5|56088.5|56118.5|56068.5|56140.5|56090.5|56088.5|56038.5|113
1725907500000|2024-09-09 18:45:00|56117.5|56067.5|56100.5|56050.5|56117.5|56067.5|56093.5|56043.5|95
1725907800000|2024-09-09 18:50:00|56098.5|56048.5|56053.5|56003.5|56098.5|56048.5|56052.5|56002.5|165
1725908100000|2024-09-09 18:55:00|56051.5|56001.5|56051.5|56001.5|56058.5|56008.5|56040.5|55990.5|111
1725908400000|2024-09-09 19:00:00|56052.5|56002.5|56056.5|56006.5|56068.5|56018.5|56048.5|55998.5|88
1725908700000|2024-09-09 19:05:00|56058.5|56008.5|56063.5|56013.5|56076.5|56026.5|56057.5|56007.5|53
1725909000000|2024-09-09 19:10:00|56061.5|56011.5|56062.5|56012.5|56073.5|56023.5|56053.5|56003.5|76
1725909300000|2024-09-09 19:15:00|56055.5|56005.5|56078.5|56028.5|56080|56030|56053.5|56003.5|63
1725909600000|2024-09-09 19:20:00|56077.5|56027.5|56089.5|56039.5|56093.5|56043.5|56070.5|56020.5|76
1725909900000|2024-09-09 19:25:00|56088.5|56038.5|56073.5|56023.5|56089.5|56039.5|56072.5|56022.5|59
1725910200000|2024-09-09 19:30:00|56072.5|56022.5|56058.5|56008.5|56073.5|56023.5|56058.5|56008.5|63
1725910500000|2024-09-09 19:35:00|56060.5|56010.5|56033.5|55983.5|56068.5|56018.5|56008|55958|113
1725910800000|2024-09-09 19:40:00|56033|55983|56025.5|55975.5|56035.5|55985.5|56018.5|55968.5|69
1725911100000|2024-09-09 19:45:00|56027.5|55977.5|56032.5|55982.5|56038.5|55988.5|56018.5|55968.5|107
1725911400000|2024-09-09 19:50:00|56033.5|55983.5|56043.5|55993.5|56048.5|55998.5|56028.5|55978.5|102
1725911700000|2024-09-09 19:55:00|56042.5|55992.5|56038.5|55988.5|56048.5|55998.5|56023.5|55973.5|129
1725970200000|2024-09-10 12:10:00|56017|55967|55938.5|55888.5|56062.5|56012.5|55937.5|55887.5|269
1725970500000|2024-09-10 12:15:00|55939.5|55889.5|56048.5|55998.5|56052|56002|55939.5|55889.5|301
1725970800000|2024-09-10 12:20:00|56047.5|55997.5|56169|56119|56169|56119|56028.5|55978.5|261
1725971100000|2024-09-10 12:25:00|56168|56118|56081.5|56031.5|56194|56144|56069.5|56019.5|387
1725971400000|2024-09-10 12:30:00|56083.5|56033.5|56072.5|56022.5|56144|56094|56059|56009|329
1725971700000|2024-09-10 12:35:00|56073.5|56023.5|56216|56166|56244|56194|56046|55996|359
1725972000000|2024-09-10 12:40:00|56215.5|56165.5|56273.5|56223.5|56282.5|56232.5|56208.5|56158.5|340
1725972300000|2024-09-10 12:45:00|56277.5|56227.5|56158.5|56108.5|56283.5|56233.5|56127|56077|244
1725972600000|2024-09-10 12:50:00|56156.5|56106.5|56182.5|56132.5|56192.5|56142.5|56113.5|56063.5|300
1725972900000|2024-09-10 12:55:00|56191.5|56141.5|56256|56206|56257|56207|56169.5|56119.5|278
1725973200000|2024-09-10 13:00:00|56254|56204|56243|56193|56293.5|56243.5|56214|56164|327
1725973500000|2024-09-10 13:05:00|56248|56198|56302|56252|56313.5|56263.5|56238|56188|293
1725973800000|2024-09-10 13:10:00|56305|56255|56293.5|56243.5|56324.5|56274.5|56253|56203|276
1725974100000|2024-09-10 13:15:00|56294.5|56244.5|56208|56158|56312.5|56262.5|56198.5|56148.5|298
1725974400000|2024-09-10 13:20:00|56212|56162|56272.5|56222.5|56283.5|56233.5|56188|56138|220
1725974700000|2024-09-10 13:25:00|56268.5|56218.5|56296|56246|56311|56261|56260.5|56210.5|184
1725975000000|2024-09-10 13:30:00|56299|56249|56245.5|56195.5|56310.5|56260.5|56213.5|56163.5|222
1725975300000|2024-09-10 13:35:00|56248.5|56198.5|56262.5|56212.5|56268.5|56218.5|56219.5|56169.5|257
1725975600000|2024-09-10 13:40:00|56263.5|56213.5|56284|56234|56294|56244|56261.5|56211.5|159
1725975900000|2024-09-10 13:45:00|56283.5|56233.5|56313.5|56263.5|56349.5|56299.5|56273.5|56223.5|207
1725976200000|2024-09-10 13:50:00|56315.5|56265.5|56399|56349|56404|56354|56313.5|56263.5|202
1725976500000|2024-09-10 13:55:00|56401|56351|56393.5|56343.5|56401|56351|56364|56314|187
1725976800000|2024-09-10 14:00:00|56403.5|56353.5|56414|56364|56449|56399|56400.5|56350.5|287
1725977100000|2024-09-10 14:05:00|56411|56361|56352|56302|56419|56369|56343.5|56293.5|260
1725977400000|2024-09-10 14:10:00|56353|56303|56448.5|56398.5|56468.5|56418.5|56348.5|56298.5|268
1725977700000|2024-09-10 14:15:00|56453.5|56403.5|56451.5|56401.5|56468|56418|56434|56384|255
1725978000000|2024-09-10 14:20:00|56453.5|56403.5|56399|56349|56458.5|56408.5|56388.5|56338.5|244
1725978300000|2024-09-10 14:25:00|56403|56353|56394|56344|56411|56361|56362|56312|192
1725978600000|2024-09-10 14:30:00|56394.5|56344.5|56469|56419|56488.5|56438.5|56378.5|56328.5|232
1725978900000|2024-09-10 14:35:00|56471|56421|56477.5|56427.5|56503.5|56453.5|56463.5|56413.5|262
1725979200000|2024-09-10 14:40:00|56476.5|56426.5|56514|56464|56519|56469|56472.5|56422.5|327
1725979500000|2024-09-10 14:45:00|56516|56466|56499|56449|56569|56519|56499|56449|225
1725979800000|2024-09-10 14:50:00|56495|56445|56548|56498|56574|56524|56474|56424|247
1725980100000|2024-09-10 14:55:00|56547|56497|56514|56464|56555|56505|56489|56439|233
1725980400000|2024-09-10 15:00:00|56518|56468|56514|56464|56534|56484|56479.5|56429.5|220
1725980700000|2024-09-10 15:05:00|56519|56469|56533.5|56483.5|56543.5|56493.5|56494|56444|237
1725981000000|2024-09-10 15:10:00|56531.5|56481.5|56563.5|56513.5|56564|56514|56518.5|56468.5|181
1725981300000|2024-09-10 15:15:00|56574.5|56524.5|56644.5|56594.5|56671.5|56621.5|56572|56522|183
1725981600000|2024-09-10 15:20:00|56643.5|56593.5|56669.5|56619.5|56690|56640|56629|56579|202
1725981900000|2024-09-10 15:25:00|56664.5|56614.5|56634.5|56584.5|56664.5|56614.5|56628.5|56578.5|194
1725982200000|2024-09-10 15:30:00|56635.5|56585.5|56587|56537|56654.5|56604.5|56577|56527|150
1725982500000|2024-09-10 15:35:00|56588|56538|56607|56557|56643|56593|56573.5|56523.5|196
1725982800000|2024-09-10 15:40:00|56609|56559|56638.5|56588.5|56649|56599|56609|56559|211
1725983100000|2024-09-10 15:45:00|56639.5|56589.5|56689.5|56639.5|56694|56644|56629.5|56579.5|226
1725983400000|2024-09-10 15:50:00|56691.5|56641.5|56700.5|56650.5|56715.5|56665.5|56687.5|56637.5|180
1725983700000|2024-09-10 15:55:00|56703.5|56653.5|56714|56664|56729|56679|56666.5|56616.5|210
1725984000000|2024-09-10 16:00:00|56711|56661|56717.5|56667.5|56734.5|56684.5|56704|56654|230
1725984300000|2024-09-10 16:05:00|56719.5|56669.5|56652|56602|56719.5|56669.5|56649|56599|205
1725984600000|2024-09-10 16:10:00|56653|56603|56617|56567|56666|56616|56608|56558|235
1725984900000|2024-09-10 16:15:00|56615|56565|56614.5|56564.5|56619.5|56569.5|56589.5|56539.5|161
1725985200000|2024-09-10 16:20:00|56613.5|56563.5|56609.5|56559.5|56644|56594|56609.5|56559.5|151
1725985500000|2024-09-10 16:25:00|56606.5|56556.5|56636.5|56586.5|56642.5|56592.5|56606.5|56556.5|167
1725985800000|2024-09-10 16:30:00|56635.5|56585.5|56649.5|56599.5|56669|56619|56624.5|56574.5|181
1725986100000|2024-09-10 16:35:00|56653.5|56603.5|56661.5|56611.5|56673.5|56623.5|56649.5|56599.5|124
1725986400000|2024-09-10 16:40:00|56660.5|56610.5|56643|56593|56711.5|56661.5|56642|56592|174
1725986700000|2024-09-10 16:45:00|56644|56594|56679|56629|56684.5|56634.5|56634.5|56584.5|171
1725987000000|2024-09-10 16:50:00|56682|56632|56679|56629|56709|56659|56662|56612|177
1725987300000|2024-09-10 16:55:00|56679.5|56629.5|56685.5|56635.5|56746.5|56696.5|56670.5|56620.5|227
1725987600000|2024-09-10 17:00:00|56688.5|56638.5|56704.5|56654.5|56717.5|56667.5|56679.5|56629.5|199
1725987900000|2024-09-10 17:05:00|56701.5|56651.5|56727.5|56677.5|56757.5|56707.5|56686.5|56636.5|212
1725988200000|2024-09-10 17:10:00|56726.5|56676.5|56705.5|56655.5|56740.5|56690.5|56693|56643|224
1725988500000|2024-09-10 17:15:00|56704.5|56654.5|56706.5|56656.5|56725.5|56675.5|56690.5|56630.5|222
1725988800000|2024-09-10 17:20:00|56705.5|56655.5|56696.5|56646.5|56720.5|56670.5|56685.5|56635.5|200
1725989100000|2024-09-10 17:25:00|56697.5|56647.5|56761.5|56711.5|56764.5|56714.5|56696.5|56646.5|142
1725989400000|2024-09-10 17:30:00|56763.5|56713.5|56773.5|56723.5|56784.5|56734.5|56745.5|56695.5|190
1725989700000|2024-09-10 17:35:00|56771.5|56721.5|56785|56735|56805.5|56755.5|56755.5|56705.5|217
1725990000000|2024-09-10 17:40:00|56784|56734|56764.5|56714.5|56805.5|56755.5|56758.5|56708.5|170
1725990300000|2024-09-10 17:45:00|56763.5|56713.5|56796.5|56746.5|56818|56768|56760.5|56710.5|163
1725990600000|2024-09-10 17:50:00|56798.5|56748.5|56792.5|56742.5|56805.5|56755.5|56775.5|56725.5|142
1725990900000|2024-09-10 17:55:00|56791.5|56741.5|56800.5|56750.5|56840.5|56790.5|56791.5|56741.5|176
1725991200000|2024-09-10 18:00:00|56802.5|56752.5|56793.5|56743.5|56812.5|56762.5|56787.5|56737.5|179
1725991500000|2024-09-10 18:05:00|56794.5|56744.5|56815.5|56765.5|56817.5|56767.5|56793.5|56743.5|137
1725991800000|2024-09-10 18:10:00|56812.5|56762.5|56881|56831|56925.5|56875.5|56812.5|56762.5|256
1725992100000|2024-09-10 18:15:00|56882|56832|56865.5|56815.5|56941.5|56891.5|56865.5|56815.5|217
1725992400000|2024-09-10 18:20:00|56866.5|56816.5|56843.5|56793.5|56880.5|56830.5|56841.5|56791.5|161
1725992700000|2024-09-10 18:25:00|56840.5|56790.5|56848.5|56798.5|56861.5|56811.5|56835.5|56785.5|142
1725993000000|2024-09-10 18:30:00|56845.5|56795.5|56824.5|56774.5|56855.5|56805.5|56820.5|56770.5|157
1725993300000|2024-09-10 18:35:00|56825.5|56775.5|56770.5|56720.5|56825.5|56775.5|56765.5|56715.5|189
1725993600000|2024-09-10 18:40:00|56769.5|56719.5|56745.5|56695.5|56770.5|56720.5|56735.5|56685.5|180
1725993900000|2024-09-10 18:45:00|56742.5|56692.5|56761.5|56711.5|56785|56735|56735.5|56685.5|205
1725994200000|2024-09-10 18:50:00|56760.5|56710.5|56770.5|56720.5|56793|56743|56753.5|56703.5|144
1725994500000|2024-09-10 18:55:00|56771.5|56721.5|56770.5|56720.5|56780.5|56730.5|56750|56700|165
1725994800000|2024-09-10 19:00:00|56766.5|56716.5|56785.5|56735.5|56785.5|56735.5|56760.5|56710.5|171
1725995100000|2024-09-10 19:05:00|56784.5|56734.5|56776.5|56726.5|56785.5|56735.5|56767.5|56717.5|126
1725995400000|2024-09-10 19:10:00|56778.5|56728.5|56772.5|56722.5|56785.5|56735.5|56770.5|56720.5|104
1725995700000|2024-09-10 19:15:00|56771.5|56721.5|56750.5|56700.5|56783.5|56733.5|56750.5|56700.5|91
1725996000000|2024-09-10 19:20:00|56751.5|56701.5|56748.5|56698.5|56754.5|56704.5|56715.5|56665.5|124
1725996300000|2024-09-10 19:25:00|56750.5|56700.5|56780.5|56730.5|56780.5|56730.5|56749.5|56699.5|139
1725996600000|2024-09-10 19:30:00|56783.5|56733.5|56832.5|56782.5|56838.5|56788.5|56781.5|56731.5|140
1725996900000|2024-09-10 19:35:00|56831.5|56781.5|56820.5|56770.5|56835.5|56785.5|56819.5|56769.5|88
1725997200000|2024-09-10 19:40:00|56817.5|56767.5|56776.5|56726.5|56817.5|56767.5|56776.5|56726.5|132
1725997500000|2024-09-10 19:45:00|56775.5|56725.5|56755.5|56705.5|56778.5|56728.5|56750.5|56700.5|95
1725997800000|2024-09-10 19:50:00|56756.5|56706.5|56777.5|56727.5|56780.5|56730.5|56755.5|56705.5|141
1725998100000|2024-09-10 19:55:00|56775.5|56725.5|56765.5|56715.5|56805.5|56755.5|56765.5|56715.5|150
1726056600000|2024-09-11 12:10:00|56500.5|56450.5|56504.5|56454.5|56565.5|56515.5|56463.5|56413.5|344
1726056900000|2024-09-11 12:15:00|56501.5|56451.5|56452.5|56402.5|56551|56501|56449.5|56399.5|327
1726057200000|2024-09-11 12:20:00|56449.5|56399.5|56535|56485|56579|56529|56447|56397|295
1726057500000|2024-09-11 12:25:00|56550.5|56470.5|56546.5|56442.5|56586.5|56506.5|56471.5|56391.5|345
1726057800000|2024-09-11 12:30:00|56677|56574|56635|56585|56747.5|56643.5|56562.5|56487|503
1726058100000|2024-09-11 12:35:00|56637|56587|56599|56549|56662.5|56612.5|56541.5|56491.5|443
1726058400000|2024-09-11 12:40:00|56601|56551|56655|56605|56769|56719|56577|56527|481
1726058700000|2024-09-11 12:45:00|56653|56603|56597.5|56547.5|56675.5|56625.5|56586.5|56536.5|287
1726059000000|2024-09-11 12:50:00|56596.5|56546.5|56550|56500|56634|56584|56544|56494|347
1726059300000|2024-09-11 12:55:00|56549|56499|56491.5|56441.5|56578.5|56528.5|56460|56410|405
1726059600000|2024-09-11 13:00:00|56492.5|56442.5|56341|56291|56492.5|56442.5|56341|56291|414
1726059900000|2024-09-11 13:05:00|56339|56289|56334.5|56284.5|56398|56348|56318.5|56259|338
1726060200000|2024-09-11 13:10:00|56337.5|56287.5|56312|56262|56338.5|56288.5|56283.5|56233.5|304
1726060500000|2024-09-11 13:15:00|56313|56263|56442.5|56392.5|56448.5|56398.5|56308.5|56258.5|320
1726060800000|2024-09-11 13:20:00|56439.5|56389.5|56459|56409|56463|56413|56361.5|56311.5|320
1726061100000|2024-09-11 13:25:00|56456|56406|56470.5|56420.5|56478.5|56428.5|56434.5|56381.5|298
1726061400000|2024-09-11 13:30:00|56473.5|56423.5|56526|56476|56539|56489|56458.5|56408.5|312
1726061700000|2024-09-11 13:35:00|56527|56477|56504.5|56454.5|56564|56514|56490|56440|348
1726062000000|2024-09-11 13:40:00|56499.5|56449.5|56469.5|56419.5|56524|56474|56453|56403|344
1726062300000|2024-09-11 13:45:00|56474.5|56424.5|56494|56444|56533.5|56483.5|56446|56396|346
1726062600000|2024-09-11 13:50:00|56499|56449|56554.5|56504.5|56564.5|56514.5|56494|56444|295
1726062900000|2024-09-11 13:55:00|56555.5|56505.5|56632|56582|56649.5|56599.5|56509|56459|310
1726063200000|2024-09-11 14:00:00|56637|56587|56595|56545|56668|56618|56527|56477|421
1726063500000|2024-09-11 14:05:00|56599|56549|56588|56538|56656.5|56606.5|56578|56528|326
1726063800000|2024-09-11 14:10:00|56587|56537|56649|56599|56650|56600|56557|56507|278
1726064100000|2024-09-11 14:15:00|56650|56600|56789.5|56739.5|56799|56749|56650|56600|368
1726064400000|2024-09-11 14:20:00|56786.5|56736.5|56787.5|56737.5|56845.5|56795.5|56753.5|56703.5|356
1726064700000|2024-09-11 14:25:00|56785.5|56735.5|56782|56732|56796|56746|56684|56634|356
1726065000000|2024-09-11 14:30:00|56783|56733|56770.5|56720.5|56869|56819|56765.5|56715.5|337
1726065300000|2024-09-11 14:35:00|56768.5|56718.5|56783.5|56733.5|56832.5|56752.5|56723.5|56673.5|349
1726065600000|2024-09-11 14:40:00|56785.5|56735.5|56818.5|56768.5|56853.5|56803.5|56776.5|56712.5|329
1726065900000|2024-09-11 14:45:00|56817.5|56767.5|56857.5|56807.5|56863.5|56813.5|56808.5|56758.5|285
1726066200000|2024-09-11 14:50:00|56859.5|56809.5|56902|56852|56959.5|56909.5|56859.5|56809.5|298
1726066500000|2024-09-11 14:55:00|56903|56853|56808.5|56758.5|56946|56896|56808.5|56758.5|296
1726066800000|2024-09-11 15:00:00|56805.5|56755.5|56811|56761|56821|56771|56779|56729|345
1726067100000|2024-09-11 15:05:00|56810|56760|56812.5|56762.5|56819|56769|56733.5|56683.5|293
1726067400000|2024-09-11 15:10:00|56808.5|56758.5|56762.5|56712.5|56833.5|56783.5|56758.5|56708.5|265
1726067700000|2024-09-11 15:15:00|56763.5|56713.5|56818|56768|56821|56771|56741.5|56691.5|268
1726068000000|2024-09-11 15:20:00|56815|56765|56795.5|56745.5|56815|56765|56774|56724|256
1726068300000|2024-09-11 15:25:00|56798.5|56748.5|56757|56707|56798.5|56748.5|56751.5|56701.5|198
1726068600000|2024-09-11 15:30:00|56758|56708|56718.5|56668.5|56759|56709|56707.5|56657.5|223
1726068900000|2024-09-11 15:35:00|56717.5|56667.5|56696.5|56646.5|56727.5|56677.5|56688.5|56638.5|216
1726069200000|2024-09-11 15:40:00|56697.5|56647.5|56683.5|56633.5|56714|56664|56666.5|56616.5|204
1726069500000|2024-09-11 15:45:00|56686.5|56636.5|56698.5|56648.5|56719|56669|56658.5|56608.5|204
1726069800000|2024-09-11 15:50:00|56697.5|56647.5|56688.5|56638.5|56697.5|56647.5|56656|56606|171
1726070100000|2024-09-11 15:55:00|56685.5|56635.5|56658.5|56608.5|56751.5|56701.5|56650.5|56600.5|248
1726070400000|2024-09-11 16:00:00|56663.5|56613.5|56642.5|56592.5|56674|56624|56633.5|56583.5|273
1726070700000|2024-09-11 16:05:00|56643.5|56593.5|56756|56706|56766|56716|56634.5|56584.5|239
1726071000000|2024-09-11 16:10:00|56751|56701|56671.5|56621.5|56751|56701|56668|56618|230
1726071300000|2024-09-11 16:15:00|56668.5|56618.5|56667.5|56617.5|56689.5|56639.5|56628.5|56578.5|208
1726071600000|2024-09-11 16:20:00|56663.5|56613.5|56674.5|56624.5|56684|56634|56631|56581|230
1726071900000|2024-09-11 16:25:00|56677.5|56627.5|56669|56619|56721.5|56671.5|56660|56610|201
1726072200000|2024-09-11 16:30:00|56666|56616|56672.5|56622.5|56699|56649|56648.5|56598.5|224
1726072500000|2024-09-11 16:35:00|56671.5|56621.5|56604|56554|56693.5|56643.5|56593.5|56543.5|217
1726072800000|2024-09-11 16:40:00|56606|56556|56568.5|56518.5|56612|56562|56541.5|56491.5|218
1726073100000|2024-09-11 16:45:00|56564.5|56514.5|56642.5|56592.5|56643.5|56593.5|56563.5|56513.5|150
1726073400000|2024-09-11 16:50:00|56639.5|56589.5|56623.5|56573.5|56648.5|56598.5|56604.5|56554.5|159
1726073700000|2024-09-11 16:55:00|56612.5|56562.5|56642.5|56592.5|56671.5|56621.5|56611.5|56561.5|217
1726074000000|2024-09-11 17:00:00|56643.5|56593.5|56605.5|56555.5|56643.5|56593.5|56590.5|56540.5|288
1726074300000|2024-09-11 17:05:00|56604.5|56554.5|56621.5|56571.5|56623.5|56573.5|56587.5|56537.5|210
1726074600000|2024-09-11 17:10:00|56620.5|56570.5|56543|56493|56623.5|56573.5|56543|56493|221
1726074900000|2024-09-11 17:15:00|56542.5|56492.5|56594.5|56544.5|56598.5|56548.5|56542.5|56492.5|201
1726075200000|2024-09-11 17:20:00|56593.5|56543.5|56624.5|56574.5|56647.5|56597.5|56588.5|56538.5|195
1726075500000|2024-09-11 17:25:00|56623.5|56573.5|56628.5|56578.5|56649|56599|56622.5|56572.5|169
1726075800000|2024-09-11 17:30:00|56629.5|56579.5|56723.5|56673.5|56731|56681|56625.5|56575.5|239
1726076100000|2024-09-11 17:35:00|56722.5|56672.5|56692.5|56642.5|56727.5|56677.5|56692.5|56642.5|134
1726076400000|2024-09-11 17:40:00|56693.5|56643.5|56712.5|56662.5|56719|56669|56649|56599|198
1726076700000|2024-09-11 17:45:00|56711.5|56661.5|56726.5|56676.5|56754|56704|56703.5|56653.5|189
1726077000000|2024-09-11 17:50:00|56723.5|56673.5|56688.5|56638.5|56723.5|56673.5|56655|56605|194
1726077300000|2024-09-11 17:55:00|56687.5|56637.5|56698.5|56648.5|56703.5|56653.5|56673.5|56623.5|101
1726077600000|2024-09-11 18:00:00|56697.5|56647.5|56657|56607|56712.5|56662.5|56648|56598|178
1726077900000|2024-09-11 18:05:00|56662|56612|56702.5|56652.5|56703.5|56653.5|56651.5|56601.5|153
1726078200000|2024-09-11 18:10:00|56699.5|56649.5|56691.5|56641.5|56708.5|56658.5|56671.5|56621.5|148
1726078500000|2024-09-11 18:15:00|56692.5|56642.5|56734|56684|56739|56689|56691.5|56641.5|224
1726078800000|2024-09-11 18:20:00|56735|56685|56676.5|56626.5|56741|56691|56676.5|56626.5|166
1726079100000|2024-09-11 18:25:00|56677.5|56627.5|56663.5|56613.5|56677.5|56627.5|56628.5|56578.5|180
1726079400000|2024-09-11 18:30:00|56659.5|56609.5|56628.5|56578.5|56663.5|56613.5|56618.5|56568.5|191
1726079700000|2024-09-11 18:35:00|56625.5|56575.5|56643.5|56593.5|56661|56611|56618.5|56568.5|171
1726080000000|2024-09-11 18:40:00|56642.5|56592.5|56638.5|56588.5|56643.5|56593.5|56618.5|56568.5|187
1726080300000|2024-09-11 18:45:00|56637.5|56587.5|56648.5|56598.5|56661.5|56611.5|56618.5|56568.5|153
1726080600000|2024-09-11 18:50:00|56647.5|56597.5|56688.5|56638.5|56701.5|56651.5|56647.5|56597.5|158
1726080900000|2024-09-11 18:55:00|56691.5|56641.5|56703.5|56653.5|56703.5|56653.5|56681.5|56631.5|140
1726081200000|2024-09-11 19:00:00|56700.5|56650.5|56731.5|56681.5|56736.5|56686.5|56698.5|56648.5|127
1726081500000|2024-09-11 19:05:00|56729.5|56679.5|56711.5|56661.5|56730|56680|56703.5|56653.5|148
1726081800000|2024-09-11 19:10:00|56708.5|56658.5|56713.5|56663.5|56714.5|56664.5|56689.5|56639.5|109
1726082100000|2024-09-11 19:15:00|56711.5|56661.5|56699.5|56649.5|56711.5|56661.5|56688.5|56638.5|76
1726082400000|2024-09-11 19:20:00|56708.5|56658.5|56734.5|56684.5|56739.5|56689.5|56704.5|56654.5|147
1726082700000|2024-09-11 19:25:00|56736.5|56686.5|56736.5|56686.5|56744.5|56694.5|56726.5|56676.5|98
1726083000000|2024-09-11 19:30:00|56738.5|56688.5|56726.5|56676.5|56745.5|56695.5|56724.5|56674.5|110
1726083300000|2024-09-11 19:35:00|56724.5|56674.5|56749.5|56699.5|56769.5|56719.5|56724.5|56674.5|115
1726083600000|2024-09-11 19:40:00|56748.5|56698.5|56742.5|56692.5|56754.5|56704.5|56729.5|56679.5|149
1726083900000|2024-09-11 19:45:00|56743.5|56693.5|56734.5|56684.5|56744.5|56694.5|56729.5|56679.5|109
1726084200000|2024-09-11 19:50:00|56735.5|56685.5|56704.5|56654.5|56739.5|56689.5|56693|56643|150
1726084500000|2024-09-11 19:55:00|56708.5|56658.5|56709.5|56659.5|56724.5|56674.5|56697.5|56647.5|135
1726143000000|2024-09-12 12:10:00|56763|56713|56717.5|56667.5|56780|56730|56702.5|56652.5|178
1726143300000|2024-09-12 12:15:00|56720.5|56670.5|56727|56677|56774.5|56724.5|56675.5|56625.5|331
1726143600000|2024-09-12 12:20:00|56723|56673|56716|56666|56781|56731|56693|56643|320
1726143900000|2024-09-12 12:25:00|56730.5|56650.5|56731|56650|56756.5|56676.5|56717.5|56637.5|175
1726144200000|2024-09-12 12:30:00|56730|56649|56717|56667|56807|56714|56697|56627|386
1726144500000|2024-09-12 12:35:00|56716|56666|56701.5|56651.5|56752|56702|56676.5|56626.5|337
1726144800000|2024-09-12 12:40:00|56700.5|56650.5|56646.5|56596.5|56732|56682|56646.5|56596.5|334
1726145100000|2024-09-12 12:45:00|56647.5|56597.5|56638|56588|56681|56631|56566.5|56516.5|333
1726145400000|2024-09-12 12:50:00|56637|56587|56633.5|56583.5|56677|56627|56611.5|56561.5|326
1726145700000|2024-09-12 12:55:00|56629.5|56579.5|56669.5|56619.5|56707|56657|56619|56569|243
1726146000000|2024-09-12 13:00:00|56666.5|56616.5|56647.5|56597.5|56706.5|56656.5|56632.5|56582.5|310
1726146300000|2024-09-12 13:05:00|56648.5|56598.5|56641.5|56591.5|56665|56615|56622.5|56572.5|252
1726146600000|2024-09-12 13:10:00|56640.5|56590.5|56647|56597|56652|56602|56623.5|56573.5|246
1726146900000|2024-09-12 13:15:00|56652|56602|56685.5|56635.5|56693|56643|56652|56602|215
1726147200000|2024-09-12 13:20:00|56686.5|56636.5|56782.5|56732.5|56806.5|56756.5|56683.5|56633.5|257
1726147500000|2024-09-12 13:25:00|56778.5|56728.5|56822.5|56772.5|56872.5|56822.5|56773.5|56723.5|338
1726147800000|2024-09-12 13:30:00|56818.5|56768.5|56802|56752|56842.5|56792.5|56792|56742|325
1726148100000|2024-09-12 13:35:00|56803|56753|56778.5|56728.5|56817.5|56767.5|56752.5|56702.5|325
1726148400000|2024-09-12 13:40:00|56777.5|56727.5|56830|56780|56832|56782|56773.5|56723.5|219
1726148700000|2024-09-12 13:45:00|56840|56790|56874|56824|56883|56833|56832|56782|255
1726149000000|2024-09-12 13:50:00|56873|56823|56762|56712|56874|56824|56755.5|56705.5|288
1726149300000|2024-09-12 13:55:00|56761|56711|56812.5|56762.5|56812.5|56762.5|56743|56693|210
1726149600000|2024-09-12 14:00:00|56809.5|56759.5|56806|56756|56832.5|56782.5|56782|56732|268
1726149900000|2024-09-12 14:05:00|56807|56757|56783.5|56733.5|56811|56761|56761.5|56711.5|269
1726150200000|2024-09-12 14:10:00|56782.5|56732.5|56707|56657|56784.5|56734.5|56702|56652|236
1726150500000|2024-09-12 14:15:00|56702|56652|56697|56647|56732|56682|56682|56632|229
1726150800000|2024-09-12 14:20:00|56692|56642|56719|56669|56724|56674|56677|56627|239
1726151100000|2024-09-12 14:25:00|56718|56668|56781.5|56731.5|56797|56747|56717|56667|264
1726151400000|2024-09-12 14:30:00|56780.5|56730.5|56926|56876|56957|56907|56780.5|56730.5|319
1726151700000|2024-09-12 14:35:00|56927|56877|56877.5|56827.5|56939|56889|56867.5|56817.5|298
1726152000000|2024-09-12 14:40:00|56878.5|56828.5|56858|56808|56903|56853|56851|56801|296
1726152300000|2024-09-12 14:45:00|56860|56810|56847|56797|56909|56859|56842|56792|212
1726152600000|2024-09-12 14:50:00|56852|56802|56968|56918|56973|56923|56852|56802|222
1726152900000|2024-09-12 14:55:00|56973|56923|56934.5|56884.5|56998|56948|56931.5|56881.5|242
1726153200000|2024-09-12 15:00:00|56932.5|56882.5|56882.5|56832.5|56933|56883|56877|56827|233
1726153500000|2024-09-12 15:05:00|56883.5|56833.5|56902|56852|56923.5|56873.5|56877.5|56827.5|208
1726153800000|2024-09-12 15:10:00|56907|56857|56808|56758|56910|56860|56797|56747|217
1726154100000|2024-09-12 15:15:00|56809|56759|56916.5|56866.5|56922.5|56872.5|56802|56752|256
1726154400000|2024-09-12 15:20:00|56914.5|56864.5|56921.5|56871.5|56927.5|56877.5|56901.5|56851.5|174
1726154700000|2024-09-12 15:25:00|56922.5|56872.5|56891.5|56841.5|56927.5|56877.5|56880.5|56830.5|226
1726155000000|2024-09-12 15:30:00|56889.5|56839.5|56861|56811|56892.5|56842.5|56837|56787|147
1726155300000|2024-09-12 15:35:00|56862|56812|56847.5|56797.5|56880.5|56830.5|56846.5|56796.5|218
1726155600000|2024-09-12 15:40:00|56842.5|56792.5|56812.5|56762.5|56847.5|56797.5|56807.5|56757.5|206
1726155900000|2024-09-12 15:45:00|56814.5|56764.5|56777.5|56727.5|56820.5|56770.5|56769.5|56719.5|101
1726156200000|2024-09-12 15:50:00|56782.5|56732.5|56767.5|56717.5|56787.5|56737.5|56757.5|56707.5|119
1726156500000|2024-09-12 15:55:00|56766.5|56716.5|56742.5|56692.5|56766.5|56716.5|56728|56678|160
1726156800000|2024-09-12 16:00:00|56740.5|56690.5|56732.5|56682.5|56752.5|56702.5|56722.5|56672.5|151
1726157100000|2024-09-12 16:05:00|56734.5|56684.5|56682|56632|56737.5|56687.5|56672|56622|189
1726157400000|2024-09-12 16:10:00|56674|56624|56657.5|56607.5|56674|56624|56622.5|56572.5|147
1726157700000|2024-09-12 16:15:00|56652.5|56602.5|56697|56647|56705|56655|56642|56592|161
1726158000000|2024-09-12 16:20:00|56695|56645|56677|56627|56707.5|56657.5|56627|56577|164
1726158300000|2024-09-12 16:25:00|56682|56632|56655.5|56605.5|56697.5|56647.5|56647|56597|192
1726158600000|2024-09-12 16:30:00|56656.5|56606.5|56662.5|56612.5|56682|56632|56647.5|56597.5|191
1726158900000|2024-09-12 16:35:00|56663.5|56613.5|56677.5|56627.5|56692.5|56642.5|56663.5|56613.5|138
1726159200000|2024-09-12 16:40:00|56679.5|56629.5|56729|56679|56732|56682|56677.5|56627.5|155
1726159500000|2024-09-12 16:45:00|56728|56678|56722.5|56672.5|56745.5|56695.5|56717.5|56667.5|150
1726159800000|2024-09-12 16:50:00|56721.5|56671.5|56675|56625|56725.5|56675.5|56672|56622|183
1726160100000|2024-09-12 16:55:00|56675.5|56625.5|56616.5|56566.5|56692.5|56642.5|56586|56536|205
1726160400000|2024-09-12 17:00:00|56617.5|56567.5|56665.5|56615.5|56681|56631|56596.5|56546.5|229
1726160700000|2024-09-12 17:05:00|56662.5|56612.5|56609.5|56559.5|56672.5|56622.5|56607|56557|197
1726161000000|2024-09-12 17:10:00|56607.5|56557.5|56611.5|56561.5|56622.5|56572.5|56596.5|56546.5|175
1726161300000|2024-09-12 17:15:00|56612.5|56562.5|56594.5|56544.5|56627.5|56577.5|56587.5|56537.5|77
1726161600000|2024-09-12 17:20:00|56596.5|56546.5|56607.5|56557.5|56613|56563|56577.5|56527.5|61
1726161900000|2024-09-12 17:25:00|56604.5|56554.5|56608.5|56558.5|56622.5|56572.5|56593|56543|79
1726162200000|2024-09-12 17:30:00|56611.5|56561.5|56605.5|56555.5|56620.5|56570.5|56591.5|56541.5|73
1726162500000|2024-09-12 17:35:00|56606.5|56556.5|56639.5|56589.5|56660|56610|56606.5|56556.5|186
1726162800000|2024-09-12 17:40:00|56640.5|56590.5|56667.5|56617.5|56667.5|56617.5|56621|56571|197
1726163100000|2024-09-12 17:45:00|56668.5|56618.5|56647.5|56597.5|56674.5|56624.5|56646.5|56596.5|190
1726163400000|2024-09-12 17:50:00|56652.5|56602.5|56622.5|56572.5|56667.5|56617.5|56619.5|56569.5|159
1726163700000|2024-09-12 17:55:00|56618.5|56568.5|56607.5|56557.5|56622.5|56572.5|56592|56542|194
1726164000000|2024-09-12 18:00:00|56605.5|56555.5|56577|56527|56632.5|56582.5|56570.5|56520.5|163
1726164300000|2024-09-12 18:05:00|56578|56528|56572.5|56522.5|56591.5|56541.5|56567.5|56517.5|167
1726164600000|2024-09-12 18:10:00|56576.5|56526.5|56587.5|56537.5|56597.5|56547.5|56562.5|56512.5|131
1726164900000|2024-09-12 18:15:00|56588.5|56538.5|56594|56544|56602.5|56552.5|56524|56474|190
1726165200000|2024-09-12 18:20:00|56596.5|56546.5|56547.5|56497.5|56601.5|56551.5|56545.5|56495.5|161
1726165500000|2024-09-12 18:25:00|56546.5|56496.5|56512|56462|56546.5|56496.5|56512|56462|169
1726165800000|2024-09-12 18:30:00|56511|56461|56501.5|56451.5|56517|56467|56484.5|56434.5|201
1726166100000|2024-09-12 18:35:00|56500.5|56450.5|56517.5|56467.5|56543|56493|56500.5|56450.5|135
1726166400000|2024-09-12 18:40:00|56521.5|56471.5|56557.5|56507.5|56567.5|56517.5|56521.5|56471.5|147
1726166700000|2024-09-12 18:45:00|56556.5|56506.5|56537.5|56487.5|56557.5|56507.5|56515|56465|156
1726167000000|2024-09-12 18:50:00|56536.5|56486.5|56512|56462|56567.5|56517.5|56503.5|56453.5|239
1726167300000|2024-09-12 18:55:00|56511|56461|56477|56427|56522.5|56472.5|56469.5|56419.5|186
1726167600000|2024-09-12 19:00:00|56476|56426|56456.5|56406.5|56477|56427|56441.5|56391.5|135
1726167900000|2024-09-12 19:05:00|56457.5|56407.5|56447|56397|56462.5|56412.5|56416.5|56366.5|172
1726168200000|2024-09-12 19:10:00|56443|56393|56450.5|56400.5|56451.5|56401.5|56431.5|56381.5|167
1726168500000|2024-09-12 19:15:00|56449.5|56399.5|56460.5|56410.5|56460.5|56410.5|56440.5|56390.5|132
1726168800000|2024-09-12 19:20:00|56465.5|56415.5|56455.5|56405.5|56478.5|56428.5|56441|56391|137
1726169100000|2024-09-12 19:25:00|56458.5|56408.5|56409|56359|56460.5|56410.5|56400|56350|159
1726169400000|2024-09-12 19:30:00|56411|56361|56433.5|56383.5|56440.5|56390.5|56410|56360|118
1726169700000|2024-09-12 19:35:00|56435.5|56385.5|56430.5|56380.5|56450.5|56400.5|56429.5|56379.5|92
1726170000000|2024-09-12 19:40:00|56435.5|56385.5|56434.5|56384.5|56441.5|56391.5|56430.5|56380.5|111
1726170300000|2024-09-12 19:45:00|56435.5|56385.5|56395.5|56345.5|56435.5|56385.5|56390.5|56340.5|173
1726170600000|2024-09-12 19:50:00|56399.5|56349.5|56412.5|56362.5|56413.5|56363.5|56380.5|56330.5|154
1726170900000|2024-09-12 19:55:00|56411.5|56361.5|56408.5|56358.5|56435.5|56385.5|56405.5|56355.5|180
1726229400000|2024-09-13 12:10:00|56303.5|56253.5|56319|56269|56326|56276|56289|56239|232
1726229700000|2024-09-13 12:15:00|56314|56264|56253.5|56203.5|56326|56276|56217.5|56167.5|272
1726230000000|2024-09-13 12:20:00|56250.5|56200.5|56208|56158|56282.5|56232.5|56204|56154|262
1726230300000|2024-09-13 12:25:00|56212|56162|56199|56149|56257|56207|56177.5|56127.5|275
1726230600000|2024-09-13 12:30:00|56198|56148|56194.5|56144.5|56212|56162|56143|56093|264
1726230900000|2024-09-13 12:35:00|56193.5|56143.5|56247.5|56197.5|56258.5|56208.5|56178.5|56128.5|274
1726231200000|2024-09-13 12:40:00|56245.5|56195.5|56196.5|56146.5|56296.5|56246.5|56178|56128|350
1726231500000|2024-09-13 12:45:00|56197.5|56147.5|56283.5|56233.5|56334|56264|56196.5|56146.5|275
1726231800000|2024-09-13 12:50:00|56285.5|56235.5|56248.5|56198.5|56290|56240|56245|56195|189
1726232100000|2024-09-13 12:55:00|56250.5|56200.5|56233|56183|56299|56249|56230.5|56180.5|266
1726232400000|2024-09-13 13:00:00|56229|56179|56338.5|56288.5|56344|56294|56228|56178|280
1726232700000|2024-09-13 13:05:00|56328.5|56278.5|56205.5|56155.5|56338.5|56288.5|56173.5|56123.5|336
1726233000000|2024-09-13 13:10:00|56200.5|56150.5|56303|56253|56303|56253|56174|56124|269
1726233300000|2024-09-13 13:15:00|56299|56249|56268|56218|56308|56258|56241|56191|276
1726233600000|2024-09-13 13:20:00|56263|56213|56203.5|56153.5|56286|56236|56198.5|56148.5|258
1726233900000|2024-09-13 13:25:00|56198.5|56148.5|56163|56113|56228.5|56178.5|56161.5|56111.5|254
1726234200000|2024-09-13 13:30:00|56164|56114|56084|56034|56184|56134|56084|56034|291
1726234500000|2024-09-13 13:35:00|56089|56039|56067|56017|56094|56044|56050.5|56000.5|235
1726234800000|2024-09-13 13:40:00|56064|56014|56109|56059|56124|56074|56046|55996|268
1726235100000|2024-09-13 13:45:00|56114|56064|56048.5|55998.5|56139|56089|56033.5|55983.5|242
1726235400000|2024-09-13 13:50:00|56038.5|55988.5|55933|55883|56043.5|55993.5|55920.5|55870.5|265
1726235700000|2024-09-13 13:55:00|55936|55886|55972|55922|55972|55922|55883.5|55833.5|297
1726236000000|2024-09-13 14:00:00|55979|55929|55953|55903|55981|55931|55943|55893|318
1726236300000|2024-09-13 14:05:00|55958|55908|55983.5|55933.5|55983.5|55933.5|55923|55873|185
1726236600000|2024-09-13 14:10:00|55980.5|55930.5|55969.5|55919.5|55999|55949|55938|55888|266
1726236900000|2024-09-13 14:15:00|55968.5|55918.5|55998.5|55948.5|56013.5|55963.5|55958|55908|178
1726237200000|2024-09-13 14:20:00|55997.5|55947.5|55973.5|55923.5|56049|55999|55968.5|55918.5|271
1726237500000|2024-09-13 14:25:00|55975.5|55925.5|55938.5|55888.5|55988.5|55938.5|55923|55873|221
1726237800000|2024-09-13 14:30:00|55933.5|55883.5|55848.5|55798.5|55958.5|55908.5|55848.5|55798.5|256
1726238100000|2024-09-13 14:35:00|55843.5|55793.5|55756|55706|55918.5|55868.5|55753|55703|250
1726238400000|2024-09-13 14:40:00|55754|55704|55728.5|55678.5|55778.5|55723.5|55688.5|55626|328
1726238700000|2024-09-13 14:45:00|55729.5|55679.5|55749.5|55699.5|55768.5|55718.5|55713.5|55663.5|327
1726239000000|2024-09-13 14:50:00|55748.5|55698.5|55728|55678|55756.5|55706.5|55690.5|55640.5|260
1726239300000|2024-09-13 14:55:00|55730|55680|55719|55669|55783.5|55733.5|55677.5|55627.5|309
1726239600000|2024-09-13 15:00:00|55722|55672|55777|55727|55788.5|55738.5|55722|55672|272
1726239900000|2024-09-13 15:05:00|55778|55728|55829.5|55779.5|55846|55796|55758|55708|240
1726240200000|2024-09-13 15:10:00|55828.5|55778.5|55780.5|55730.5|55828.5|55778.5|55768.5|55718.5|183
1726240500000|2024-09-13 15:15:00|55779.5|55729.5|55768.5|55718.5|55793.5|55743.5|55743.5|55693.5|173
1726240800000|2024-09-13 15:20:00|55769.5|55719.5|55747.5|55697.5|55769.5|55719.5|55741|55691|162
1726241100000|2024-09-13 15:25:00|55746.5|55696.5|55723.5|55673.5|55753.5|55703.5|55714|55664|207
1726241400000|2024-09-13 15:30:00|55718.5|55668.5|55743.5|55693.5|55753|55703|55714.5|55664.5|149
1726241700000|2024-09-13 15:35:00|55744.5|55694.5|55781.5|55731.5|55783.5|55733.5|55742.5|55692.5|175
1726242000000|2024-09-13 15:40:00|55782.5|55732.5|55768.5|55718.5|55782.5|55732.5|55751.5|55701.5|138
1726242300000|2024-09-13 15:45:00|55769.5|55719.5|55773.5|55723.5|55783.5|55733.5|55768.5|55718.5|85
1726242600000|2024-09-13 15:50:00|55774.5|55724.5|55740.5|55690.5|55779.5|55729.5|55738.5|55688.5|161
1726242900000|2024-09-13 15:55:00|55739.5|55689.5|55753.5|55703.5|55767.5|55717.5|55728.5|55678.5|147
1726243200000|2024-09-13 16:00:00|55754.5|55704.5|55764.5|55714.5|55778.5|55728.5|55753.5|55703.5|221
1726243500000|2024-09-13 16:05:00|55763.5|55713.5|55743.5|55693.5|55781.5|55731.5|55728.5|55678.5|121
1726243800000|2024-09-13 16:10:00|55745.5|55695.5|55718.5|55668.5|55748.5|55698.5|55698.5|55648.5|160
1726244100000|2024-09-13 16:15:00|55717.5|55667.5|55693.5|55643.5|55722.5|55672.5|55689.5|55639.5|154
1726244400000|2024-09-13 16:20:00|55692.5|55642.5|55743.5|55693.5|55748.5|55698.5|55682.5|55632.5|135
1726244700000|2024-09-13 16:25:00|55742.5|55692.5|55754.5|55704.5|55788.5|55738.5|55728.5|55678.5|195
1726245000000|2024-09-13 16:30:00|55757.5|55707.5|55788.5|55738.5|55803.5|55753.5|55753|55703|156
1726245300000|2024-09-13 16:35:00|55787.5|55737.5|55777.5|55727.5|55807.5|55757.5|55763.5|55713.5|110
1726245600000|2024-09-13 16:40:00|55778.5|55728.5|55800.5|55750.5|55818|55768|55773.5|55723.5|188
1726245900000|2024-09-13 16:45:00|55798.5|55748.5|55753.5|55703.5|55803.5|55753.5|55753.5|55703.5|175
1726246200000|2024-09-13 16:50:00|55751.5|55701.5|55749.5|55699.5|55758.5|55708.5|55734.5|55684.5|134
1726246500000|2024-09-13 16:55:00|55747.5|55697.5|55708.5|55658.5|55750.5|55700.5|55698.5|55648.5|111
1726246800000|2024-09-13 17:00:00|55710.5|55660.5|55703.5|55653.5|55745.5|55695.5|55703.5|55653.5|135
1726247100000|2024-09-13 17:05:00|55705.5|55655.5|55703.5|55653.5|55723.5|55673.5|55695.5|55645.5|155
1726247400000|2024-09-13 17:10:00|55705.5|55655.5|55713.5|55663.5|55718.5|55668.5|55691.5|55641.5|176
1726247700000|2024-09-13 17:15:00|55710.5|55660.5|55706.5|55656.5|55713.5|55663.5|55693.5|55643.5|132
1726248000000|2024-09-13 17:20:00|55707.5|55657.5|55724.5|55674.5|55733.5|55683.5|55701.5|55651.5|125
1726248300000|2024-09-13 17:25:00|55723.5|55673.5|55743.5|55693.5|55758.5|55708.5|55723.5|55673.5|104
1726248600000|2024-09-13 17:30:00|55740.5|55690.5|55723.5|55673.5|55744.5|55694.5|55715.5|55665.5|92
1726248900000|2024-09-13 17:35:00|55724.5|55674.5|55717.5|55667.5|55743.5|55693.5|55709.5|55659.5|175
1726249200000|2024-09-13 17:40:00|55716.5|55666.5|55733.5|55683.5|55734.5|55684.5|55712.5|55662.5|156
1726249500000|2024-09-13 17:45:00|55732.5|55682.5|55773.5|55723.5|55778.5|55728.5|55732.5|55682.5|150
1726249800000|2024-09-13 17:50:00|55774.5|55724.5|55768.5|55718.5|55780.5|55730.5|55758.5|55708.5|117
1726250100000|2024-09-13 17:55:00|55771.5|55721.5|55764.5|55714.5|55778.5|55728.5|55760.5|55710.5|108
1726250400000|2024-09-13 18:00:00|55765.5|55715.5|55863.5|55813.5|55868.5|55818.5|55758.5|55708.5|197
1726250700000|2024-09-13 18:05:00|55858.5|55808.5|55888.5|55838.5|55888.5|55838.5|55819|55769|217
1726251000000|2024-09-13 18:10:00|55885.5|55835.5|55836.5|55786.5|55910.5|55860.5|55829.5|55779.5|237
1726251300000|2024-09-13 18:15:00|55837.5|55787.5|55829.5|55779.5|55854.5|55804.5|55810.5|55760.5|168
1726251600000|2024-09-13 18:20:00|55833.5|55783.5|55903.5|55853.5|55913.5|55863.5|55833.5|55783.5|197
1726251900000|2024-09-13 18:25:00|55904.5|55854.5|55908.5|55858.5|55948.5|55898.5|55903.5|55853.5|189
1726252200000|2024-09-13 18:30:00|55911.5|55861.5|55878.5|55828.5|55917.5|55867.5|55868.5|55818.5|177
1726252500000|2024-09-13 18:35:00|55879.5|55829.5|55918.5|55868.5|55920.5|55870.5|55869.5|55819.5|150
1726252800000|2024-09-13 18:40:00|55919.5|55869.5|55904.5|55854.5|55920.5|55870.5|55893.5|55843.5|165
1726253100000|2024-09-13 18:45:00|55905.5|55855.5|55933.5|55883.5|55934.5|55884.5|55901.5|55851.5|108
1726253400000|2024-09-13 18:50:00|55934.5|55884.5|55917.5|55867.5|55934.5|55884.5|55901.5|55851.5|131
1726253700000|2024-09-13 18:55:00|55918.5|55868.5|55898.5|55848.5|55918.5|55868.5|55891.5|55841.5|153
1726254000000|2024-09-13 19:00:00|55895.5|55845.5|55912.5|55862.5|55919.5|55869.5|55893.5|55843.5|91
1726254300000|2024-09-13 19:05:00|55911.5|55861.5|55893.5|55843.5|55915.5|55865.5|55885.5|55835.5|109
1726254600000|2024-09-13 19:10:00|55892.5|55842.5|55892.5|55842.5|55894.5|55844.5|55884.5|55834.5|116
1726254900000|2024-09-13 19:15:00|55891.5|55841.5|55892.5|55842.5|55905.5|55855.5|55887.5|55837.5|119
1726255200000|2024-09-13 19:20:00|55891.5|55841.5|55862.5|55812.5|55894.5|55844.5|55851.5|55801.5|117
1726255500000|2024-09-13 19:25:00|55863.5|55813.5|55870.5|55820.5|55870.5|55820.5|55852.5|55802.5|100
1726255800000|2024-09-13 19:30:00|55872.5|55822.5|55857.5|55807.5|55884.5|55834.5|55857.5|55807.5|104
1726256100000|2024-09-13 19:35:00|55862.5|55812.5|55867.5|55817.5|55872.5|55822.5|55848.5|55798.5|58
1726256400000|2024-09-13 19:40:00|55863.5|55813.5|55877.5|55827.5|55887.5|55837.5|55861.5|55811.5|119
1726256700000|2024-09-13 19:45:00|55878.5|55828.5|55878.5|55828.5|55891.5|55841.5|55870.5|55820.5|66
1726257000000|2024-09-13 19:50:00|55877.5|55827.5|55887.5|55837.5|55891.5|55841.5|55872.5|55822.5|56
1726257300000|2024-09-13 19:55:00|55888.5|55838.5|55897.5|55847.5|55899.5|55849.5|55882.5|55832.5|97
1726488600000|2024-09-16 12:10:00|55767.5|55717.5|55797.5|55747.5|55839|55789|55767.5|55717.5|248
1726488900000|2024-09-16 12:15:00|55796.5|55746.5|55754.5|55704.5|55824.5|55774.5|55726.5|55676.5|290
1726489200000|2024-09-16 12:20:00|55755.5|55705.5|55786.5|55736.5|55792|55742|55735|55685|230
1726489500000|2024-09-16 12:25:00|55785.5|55735.5|55854|55804|55919.5|55869.5|55785|55735|297
1726489800000|2024-09-16 12:30:00|55859|55809|55831.5|55781.5|55889|55839|55818|55768|305
1726490100000|2024-09-16 12:35:00|55834.5|55784.5|55846|55796|55854|55804|55756|55706|306
1726490400000|2024-09-16 12:40:00|55847|55797|55937|55887|55953|55903|55842|55792|276
1726490700000|2024-09-16 12:45:00|55941|55891|55965|55915|56000.5|55950.5|55927.5|55877.5|304
1726491000000|2024-09-16 12:50:00|55961|55911|56030|55980|56042|55992|55961|55911|256
1726491300000|2024-09-16 12:55:00|56027|55977|55856|55806|56027|55977|55855|55805|269
1726491600000|2024-09-16 13:00:00|55850|55800|55779.5|55729.5|55861|55811|55779.5|55729.5|347
1726491900000|2024-09-16 13:05:00|55780.5|55730.5|55759|55709|55809.5|55759.5|55741.5|55691.5|237
1726492200000|2024-09-16 13:10:00|55756|55706|55620.5|55570.5|55756|55706|55579|55529|318
1726492500000|2024-09-16 13:15:00|55616.5|55566.5|55525|55475|55617.5|55567.5|55423.5|55373.5|419
1726492800000|2024-09-16 13:20:00|55524|55474|55530|55480|55563.5|55513.5|55490|55440|380
1726493100000|2024-09-16 13:25:00|55532|55482|55434|55384|55532|55482|55399|55349|368
1726493400000|2024-09-16 13:30:00|55429|55379|55425.5|55375.5|55465|55415|55406.5|55356.5|363
1726493700000|2024-09-16 13:35:00|55421.5|55371.5|55260|55210|55424.5|55374.5|55205.5|55141.5|454
1726494000000|2024-09-16 13:40:00|55269|55219|55313.5|55263.5|55347|55297|55268|55218|340
1726494300000|2024-09-16 13:45:00|55312.5|55262.5|55331|55281|55365|55315|55276|55226|287
1726494600000|2024-09-16 13:50:00|55326|55276|55339.5|55289.5|55363.5|55313.5|55284|55234|292
1726494900000|2024-09-16 13:55:00|55343.5|55293.5|55348|55298|55380|55330|55323|55273|254
1726495200000|2024-09-16 14:00:00|55343|55293|55369|55319|55378.5|55328.5|55327|55277|301
1726495500000|2024-09-16 14:05:00|55366|55316|55325|55275|55373.5|55323.5|55294|55244|265
1726495800000|2024-09-16 14:10:00|55328|55278|55403.5|55353.5|55453|55403|55327|55277|301
1726496100000|2024-09-16 14:15:00|55402.5|55352.5|55368.5|55318.5|55403.5|55353.5|55339|55289|272
1726496400000|2024-09-16 14:20:00|55372.5|55322.5|55399.5|55349.5|55414.5|55364.5|55370.5|55320.5|203
1726496700000|2024-09-16 14:25:00|55398.5|55348.5|55398.5|55348.5|55424|55374|55387|55337|218
1726497000000|2024-09-16 14:30:00|55394.5|55344.5|55425|55375|55429|55379|55390|55340|216
1726497300000|2024-09-16 14:35:00|55426|55376|55388.5|55338.5|55433.5|55383.5|55358.5|55308.5|249
1726497600000|2024-09-16 14:40:00|55383.5|55333.5|55347.5|55297.5|55388.5|55338.5|55335.5|55285.5|251
1726497900000|2024-09-16 14:45:00|55346.5|55296.5|55298|55248|55358.5|55308.5|55298|55248|217
1726498200000|2024-09-16 14:50:00|55299|55249|55316|55266|55360.5|55310.5|55271.5|55221.5|264
1726498500000|2024-09-16 14:55:00|55315|55265|55319.5|55269.5|55333.5|55283.5|55305|55255|221
1726498800000|2024-09-16 15:00:00|55316.5|55266.5|55312.5|55262.5|55358.5|55308.5|55308.5|55258.5|186
1726499100000|2024-09-16 15:05:00|55309.5|55259.5|55282.5|55232.5|55313.5|55263.5|55264|55199|236
1726499400000|2024-09-16 15:10:00|55277.5|55227.5|55274|55224|55299|55249|55233.5|55183.5|191
1726499700000|2024-09-16 15:15:00|55273|55223|55281.5|55231.5|55293.5|55243.5|55250|55200|157
1726500000000|2024-09-16 15:20:00|55282.5|55232.5|55289|55239|55349|55299|55278.5|55228.5|183
1726500300000|2024-09-16 15:25:00|55284|55234|55349.5|55299.5|55349.5|55299.5|55279|55229|153
1726500600000|2024-09-16 15:30:00|55348.5|55298.5|55334.5|55284.5|55354|55304|55323.5|55273.5|116
1726500900000|2024-09-16 15:35:00|55330.5|55280.5|55364.5|55314.5|55380.5|55330.5|55329.5|55279.5|152
1726501200000|2024-09-16 15:40:00|55363.5|55313.5|55369.5|55319.5|55384.5|55334.5|55359.5|55309.5|133
1726501500000|2024-09-16 15:45:00|55376.5|55326.5|55390|55340|55401|55351|55331|55281|191
1726501800000|2024-09-16 15:50:00|55394|55344|55389.5|55339.5|55412.5|55362.5|55380|55330|143
1726502100000|2024-09-16 15:55:00|55394.5|55344.5|55349.5|55299.5|55396.5|55346.5|55341.5|55291.5|187
1726502400000|2024-09-16 16:00:00|55341.5|55291.5|55354.5|55304.5|55355.5|55305.5|55333|55283|157
1726502700000|2024-09-16 16:05:00|55356.5|55306.5|55348.5|55298.5|55359.5|55309.5|55339.5|55289.5|122
1726503000000|2024-09-16 16:10:00|55344.5|55294.5|55359.5|55309.5|55359.5|55309.5|55334.5|55284.5|143
1726503300000|2024-09-16 16:15:00|55358.5|55308.5|55378.5|55328.5|55389.5|55339.5|55354.5|55304.5|103
1726503600000|2024-09-16 16:20:00|55375.5|55325.5|55394.5|55344.5|55406.5|55356.5|55369.5|55319.5|120
1726503900000|2024-09-16 16:25:00|55391.5|55341.5|55369.5|55319.5|55391.5|55341.5|55365.5|55315.5|77
1726504200000|2024-09-16 16:30:00|55368.5|55318.5|55370.5|55320.5|55374.5|55324.5|55364.5|55314.5|140
1726504500000|2024-09-16 16:35:00|55371.5|55321.5|55389.5|55339.5|55391.5|55341.5|55354.5|55304.5|103
1726504800000|2024-09-16 16:40:00|55386.5|55336.5|55409.5|55359.5|55409.5|55359.5|55380.5|55330.5|132
1726505100000|2024-09-16 16:45:00|55408.5|55358.5|55384.5|55334.5|55414.5|55364.5|55382.5|55332.5|118
1726505400000|2024-09-16 16:50:00|55389.5|55339.5|55399.5|55349.5|55414.5|55364.5|55384.5|55334.5|101
1726505700000|2024-09-16 16:55:00|55401.5|55351.5|55410.5|55360.5|55414.5|55364.5|55390.5|55340.5|101
1726506000000|2024-09-16 17:00:00|55414.5|55364.5|55427.5|55377.5|55442.5|55392.5|55410.5|55360.5|127
1726506300000|2024-09-16 17:05:00|55428.5|55378.5|55399.5|55349.5|55435.5|55385.5|55399.5|55349.5|142
1726506600000|2024-09-16 17:10:00|55396.5|55346.5|55369.5|55319.5|55396.5|55346.5|55354|55304|184
1726506900000|2024-09-16 17:15:00|55372.5|55322.5|55368.5|55318.5|55379.5|55329.5|55359.5|55309.5|114
1726507200000|2024-09-16 17:20:00|55369.5|55319.5|55384.5|55334.5|55384.5|55334.5|55368.5|55318.5|136
1726507500000|2024-09-16 17:25:00|55380.5|55330.5|55399.5|55349.5|55409.5|55359.5|55366.5|55316.5|130
1726507800000|2024-09-16 17:30:00|55398.5|55348.5|55394.5|55344.5|55401.5|55351.5|55374.5|55324.5|132
1726508100000|2024-09-16 17:35:00|55391.5|55341.5|55416.5|55366.5|55419.5|55369.5|55389.5|55339.5|92
1726508400000|2024-09-16 17:40:00|55418.5|55368.5|55361.5|55311.5|55424.5|55374.5|55354.5|55304.5|147
1726508700000|2024-09-16 17:45:00|55359.5|55309.5|55349.5|55299.5|55384.5|55334.5|55334.5|55284.5|161
1726509000000|2024-09-16 17:50:00|55354.5|55304.5|55326.5|55276.5|55354.5|55304.5|55304.5|55254.5|171
1726509300000|2024-09-16 17:55:00|55327.5|55277.5|55319|55269|55352.5|55302.5|55311.5|55261.5|131
1726509600000|2024-09-16 18:00:00|55317|55267|55335.5|55285.5|55337.5|55287.5|55292.5|55242.5|140
1726509900000|2024-09-16 18:05:00|55334.5|55284.5|55334.5|55284.5|55339.5|55289.5|55309|55259|124
1726510200000|2024-09-16 18:10:00|55337.5|55287.5|55371.5|55321.5|55379.5|55329.5|55335.5|55285.5|119
1726510500000|2024-09-16 18:15:00|55369.5|55319.5|55389.5|55339.5|55397.5|55347.5|55366.5|55316.5|118
1726510800000|2024-09-16 18:20:00|55388.5|55338.5|55364|55314|55395.5|55345.5|55362|55312|116
1726511100000|2024-09-16 18:25:00|55362|55312|55369|55319|55369|55319|55347|55297|112
1726511400000|2024-09-16 18:30:00|55368|55318|55369.5|55319.5|55371.5|55321.5|55349.5|55299.5|74
1726511700000|2024-09-16 18:35:00|55365.5|55315.5|55389.5|55339.5|55396.5|55346.5|55359|55309|67
1726512000000|2024-09-16 18:40:00|55393.5|55343.5|55409.5|55359.5|55417.5|55367.5|55392.5|55342.5|121
1726512300000|2024-09-16 18:45:00|55411.5|55361.5|55409.5|55359.5|55439.5|55389.5|55409.5|55359.5|114
1726512600000|2024-09-16 18:50:00|55406.5|55356.5|55394.5|55344.5|55429.5|55379.5|55379.5|55329.5|155
1726512900000|2024-09-16 18:55:00|55393.5|55343.5|55354|55304|55394.5|55344.5|55354|55304|132
1726513200000|2024-09-16 19:00:00|55355|55305|55364.5|55314.5|55370.5|55320.5|55334.5|55284.5|142
1726513500000|2024-09-16 19:05:00|55366.5|55316.5|55387.5|55337.5|55390.5|55340.5|55364.5|55314.5|97
1726513800000|2024-09-16 19:10:00|55389.5|55339.5|55389.5|55339.5|55399.5|55349.5|55369.5|55319.5|80
1726514100000|2024-09-16 19:15:00|55390.5|55340.5|55368.5|55318.5|55392.5|55342.5|55364.5|55314.5|67
1726514400000|2024-09-16 19:20:00|55365.5|55315.5|55364.5|55314.5|55378.5|55328.5|55354.5|55304.5|98
1726514700000|2024-09-16 19:25:00|55359.5|55309.5|55379.5|55329.5|55381.5|55331.5|55354.5|55304.5|71
1726515000000|2024-09-16 19:30:00|55378.5|55328.5|55374.5|55324.5|55386.5|55336.5|55365.5|55315.5|92
1726515300000|2024-09-16 19:35:00|55375.5|55325.5|55369.5|55319.5|55375.5|55325.5|55364.5|55314.5|80
1726515600000|2024-09-16 19:40:00|55366.5|55316.5|55324.5|55274.5|55369.5|55319.5|55324.5|55274.5|40
1726515900000|2024-09-16 19:45:00|55324|55274|55329.5|55279.5|55339|55289|55314.5|55264.5|71
1726516200000|2024-09-16 19:50:00|55331.5|55281.5|55345.5|55295.5|55348.5|55298.5|55329.5|55279.5|114
1726516500000|2024-09-16 19:55:00|55348.5|55298.5|55334.5|55284.5|55349.5|55299.5|55334.5|55284.5|125
1726575000000|2024-09-17 12:10:00|55132.5|55082.5|55132.5|55082.5|55142.5|55092.5|55079|55029|249
1726575300000|2024-09-17 12:15:00|55131.5|55081.5|55156.5|55106.5|55162.5|55112.5|55119.5|55069.5|245
1726575600000|2024-09-17 12:20:00|55157.5|55107.5|55232.5|55182.5|55236.5|55186.5|55118.5|55068.5|233
1726575900000|2024-09-17 12:25:00|55233.5|55183.5|55226.5|55146.5|55251.5|55197.5|55185.5|55124|291
1726576200000|2024-09-17 12:30:00|55215.5|55135.5|55228.5|55178.5|55287|55207|55111.5|55031.5|394
1726576500000|2024-09-17 12:35:00|55217.5|55167.5|55262.5|55212.5|55269.5|55219.5|55163|55113|354
1726576800000|2024-09-17 12:40:00|55263.5|55213.5|55272.5|55222.5|55312.5|55262.5|55240.5|55190.5|319
1726577100000|2024-09-17 12:45:00|55276.5|55226.5|55282.5|55232.5|55299.5|55249.5|55248.5|55198.5|281
1726577400000|2024-09-17 12:50:00|55281.5|55231.5|55252.5|55202.5|55317.5|55267.5|55251.5|55201.5|199
1726577700000|2024-09-17 12:55:00|55256.5|55206.5|55245|55195|55296.5|55246.5|55186.5|55136.5|314
1726578000000|2024-09-17 13:00:00|55246|55196|55173|55123|55267.5|55217.5|55157.5|55107.5|325
1726578300000|2024-09-17 13:05:00|55172|55122|55207.5|55157.5|55207.5|55157.5|55118|55068|321
1726578600000|2024-09-17 13:10:00|55206.5|55156.5|55228|55178|55228|55178|55173.5|55123.5|249
1726578900000|2024-09-17 13:15:00|55229|55179|55209.5|55159.5|55265.5|55215.5|55207.5|55157.5|244
1726579200000|2024-09-17 13:20:00|55203.5|55153.5|55301.5|55251.5|55306.5|55256.5|55202.5|55152.5|139
1726579500000|2024-09-17 13:25:00|55298.5|55248.5|55179.5|55129.5|55298.5|55248.5|55179.5|55129.5|107
1726579800000|2024-09-17 13:30:00|55181.5|55131.5|55212|55162|55217|55167|55162.5|55112.5|142
1726580100000|2024-09-17 13:35:00|55218|55168|55224.5|55174.5|55242.5|55192.5|55201.5|55151.5|95
1726580400000|2024-09-17 13:40:00|55231.5|55181.5|55206.5|55156.5|55241.5|55191.5|55206.5|55156.5|94
1726580700000|2024-09-17 13:45:00|55208.5|55158.5|55222.5|55172.5|55236.5|55186.5|55171|55121|107
1726581000000|2024-09-17 13:50:00|55220.5|55170.5|55188.5|55138.5|55234.5|55184.5|55176.5|55126.5|100
1726581300000|2024-09-17 13:55:00|55189.5|55139.5|55156.5|55106.5|55193|55143|55122.5|55050.5|105
1726581600000|2024-09-17 14:00:00|55151.5|55101.5|55197.5|55147.5|55197.5|55147.5|55141.5|55091.5|118
1726581900000|2024-09-17 14:05:00|55196.5|55146.5|55201.5|55151.5|55211.5|55161.5|55161|55111|68
1726582200000|2024-09-17 14:10:00|55206.5|55156.5|55226.5|55176.5|55246|55196|55181.5|55131.5|89
1726582500000|2024-09-17 14:15:00|55216.5|55166.5|55258.5|55208.5|55277.5|55227.5|55200.5|55150.5|110
1726582800000|2024-09-17 14:20:00|55254.5|55204.5|55232.5|55182.5|55288|55238|55232.5|55182.5|194
1726583100000|2024-09-17 14:25:00|55230.5|55180.5|55234.5|55184.5|55265.5|55215.5|55218|55168|220
1726583400000|2024-09-17 14:30:00|55237.5|55187.5|55282.5|55232.5|55288|55238|55222.5|55172.5|196
1726583700000|2024-09-17 14:35:00|55278.5|55228.5|55297.5|55247.5|55327.5|55277.5|55272.5|55222.5|204
1726584000000|2024-09-17 14:40:00|55300.5|55250.5|55332.5|55282.5|55367.5|55317.5|55272.5|55222.5|217
1726584300000|2024-09-17 14:45:00|55335.5|55285.5|55312.5|55262.5|55335.5|55285.5|55298.5|55248.5|218
1726584600000|2024-09-17 14:50:00|55317.5|55267.5|55287.5|55237.5|55327.5|55277.5|55282.5|55232.5|140
1726584900000|2024-09-17 14:55:00|55282.5|55232.5|55252.5|55202.5|55282.5|55232.5|55247.5|55197.5|247
1726585200000|2024-09-17 15:00:00|55257.5|55207.5|55257.5|55207.5|55267.5|55217.5|55242.5|55192.5|253
1726585500000|2024-09-17 15:05:00|55254.5|55204.5|55267.5|55217.5|55272.5|55222.5|55237.5|55187.5|130
1726585800000|2024-09-17 15:10:00|55264.5|55214.5|55278|55228|55278|55228|55247|55197|162
1726586100000|2024-09-17 15:15:00|55277.5|55227.5|55232|55182|55283|55233|55225.5|55175.5|150
1726586400000|2024-09-17 15:20:00|55233|55183|55255|55205|55260|55210|55217|55167|143
1726586700000|2024-09-17 15:25:00|55254|55204|55201|55151|55256|55206|55197.5|55147.5|155
1726587000000|2024-09-17 15:30:00|55206|55156|55263|55213|55263|55213|55191|55141|72
1726587300000|2024-09-17 15:35:00|55256|55206|55256|55206|55281.5|55231.5|55251|55201|65
1726587600000|2024-09-17 15:40:00|55254|55204|55237|55187|55267|55217|55229.5|55179.5|118
1726587900000|2024-09-17 15:45:00|55238|55188|55232|55182|55247.5|55197.5|55221|55171|116
1726588200000|2024-09-17 15:50:00|55229|55179|55235|55185|55257|55207|55223|55173|140
1726588500000|2024-09-17 15:55:00|55232|55182|55230|55180|55237.5|55187.5|55202.5|55152.5|158
1726588800000|2024-09-17 16:00:00|55232.5|55182.5|55232|55182|55264|55214|55227.5|55177.5|182
1726589100000|2024-09-17 16:05:00|55233|55183|55238|55188|55242|55192|55209|55159|127
1726589400000|2024-09-17 16:10:00|55237|55187|55157|55107|55251|55201|55147|55097|171
1726589700000|2024-09-17 16:15:00|55152.5|55102.5|55165|55115|55180|55130|55152.5|55102.5|150
1726590000000|2024-09-17 16:20:00|55166|55116|55157|55107|55183|55133|55157|55107|157
1726590300000|2024-09-17 16:25:00|55153|55103|55107|55057|55172|55122|55092|55042|147
1726590600000|2024-09-17 16:30:00|55108|55058|55087.5|55037.5|55108|55058|55065|55015|107
1726590900000|2024-09-17 16:35:00|55086.5|55036.5|55162|55112|55162|55112|55086.5|55036.5|112
1726591200000|2024-09-17 16:40:00|55161|55111|55172|55122|55182|55132|55152|55102|116
1726591500000|2024-09-17 16:45:00|55177|55127|55190|55140|55192|55142|55134|55084|205
1726591800000|2024-09-17 16:50:00|55192|55142|55193|55143|55202|55152|55182|55132|169
1726592100000|2024-09-17 16:55:00|55194|55144|55203|55153|55209.5|55159.5|55187|55137|117
1726592400000|2024-09-17 17:00:00|55198|55148|55208|55158|55222|55172|55187.5|55137.5|163
1726592700000|2024-09-17 17:05:00|55207|55157|55227|55177|55236|55186|55202|55152|160
1726593000000|2024-09-17 17:10:00|55228|55178|55237.5|55187.5|55273|55223|55223|55173|154
1726593300000|2024-09-17 17:15:00|55239.5|55189.5|55233.5|55183.5|55258.5|55208.5|55233.5|55183.5|138
1726593600000|2024-09-17 17:20:00|55235.5|55185.5|55212.5|55162.5|55239.5|55189.5|55211.5|55161.5|110
1726593900000|2024-09-17 17:25:00|55207.5|55157.5|55186.5|55136.5|55232.5|55182.5|55177.5|55127.5|176
1726594200000|2024-09-17 17:30:00|55187.5|55137.5|55207.5|55157.5|55211.5|55161.5|55184.5|55134.5|82
1726594500000|2024-09-17 17:35:00|55212.5|55162.5|55217.5|55167.5|55232.5|55182.5|55207.5|55157.5|152
1726594800000|2024-09-17 17:40:00|55216.5|55166.5|55202.5|55152.5|55219.5|55169.5|55192.5|55142.5|91
1726595100000|2024-09-17 17:45:00|55197.5|55147.5|55157.5|55107.5|55209.5|55159.5|55155.5|55105.5|117
1726595400000|2024-09-17 17:50:00|55152.5|55102.5|55127.5|55077.5|55152.5|55102.5|55097.5|55047.5|212
1726595700000|2024-09-17 17:55:00|55128.5|55078.5|55092.5|55042.5|55139.5|55089.5|55090.5|55040.5|160
1726596000000|2024-09-17 18:00:00|55087.5|55037.5|55197|55147|55203|55153|55087.5|55037.5|225
1726596300000|2024-09-17 18:05:00|55195|55145|55195.5|55145.5|55200.5|55150.5|55147.5|55097.5|273
1726596600000|2024-09-17 18:10:00|55204.5|55154.5|55160.5|55110.5|55225.5|55175.5|55154.5|55104.5|190
1726596900000|2024-09-17 18:15:00|55158.5|55108.5|55091.5|55041.5|55159.5|55109.5|55085.5|55035.5|219
1726597200000|2024-09-17 18:20:00|55090.5|55040.5|55030.5|54980.5|55091.5|55041.5|55026.5|54976.5|173
1726597500000|2024-09-17 18:25:00|55026.5|54976.5|55065.5|55015.5|55065.5|55015.5|55026.5|54976.5|187
1726597800000|2024-09-17 18:30:00|55066.5|55016.5|55024.5|54974.5|55066.5|55016.5|55015.5|54965.5|130
1726598100000|2024-09-17 18:35:00|55025.5|54975.5|55039.5|54989.5|55065.5|55015.5|55015.5|54965.5|197
1726598400000|2024-09-17 18:40:00|55038.5|54988.5|55055.5|55005.5|55071|55021|55037.5|54987.5|98
1726598700000|2024-09-17 18:45:00|55056.5|55006.5|55085.5|55035.5|55090.5|55040.5|55048.5|54998.5|114
1726599000000|2024-09-17 18:50:00|55083.5|55033.5|55035.5|54985.5|55085.5|55035.5|55030.5|54980.5|194
1726599300000|2024-09-17 18:55:00|55037.5|54987.5|55009.5|54959.5|55050.5|55000.5|54995.5|54945.5|169
1726599600000|2024-09-17 19:00:00|55010.5|54960.5|55035|54985|55045.5|54995.5|55006.5|54956.5|100
1726599900000|2024-09-17 19:05:00|55040|54990|55029.5|54979.5|55047|54997|55006.5|54956.5|131
1726600200000|2024-09-17 19:10:00|55030.5|54980.5|55060.5|55010.5|55060.5|55010.5|55015.5|54965.5|111
1726600500000|2024-09-17 19:15:00|55056.5|55006.5|55052.5|55002.5|55070.5|55020.5|55050.5|55000.5|149
1726600800000|2024-09-17 19:20:00|55055.5|55005.5|55060.5|55010.5|55070.5|55020.5|55051.5|55001.5|93
1726601100000|2024-09-17 19:25:00|55059.5|55009.5|55055.5|55005.5|55060.5|55010.5|55050.5|55000.5|72
1726601400000|2024-09-17 19:30:00|55056.5|55006.5|55040.5|54990.5|55056.5|55006.5|55039.5|54989.5|101
1726601700000|2024-09-17 19:35:00|55041.5|54991.5|55080.5|55030.5|55099.5|55049.5|55040.5|54990.5|79
1726602000000|2024-09-17 19:40:00|55081.5|55031.5|55065.5|55015.5|55085.5|55035.5|55060.5|55010.5|86
1726602300000|2024-09-17 19:45:00|55064.5|55014.5|55060.5|55010.5|55065.5|55015.5|55050.5|55000.5|33
1726602600000|2024-09-17 19:50:00|55055.5|55005.5|55060|55010|55060.5|55010.5|55053.5|55003.5|56
1726602900000|2024-09-17 19:55:00|55070|55020|55070|55020|55085.5|55035.5|55065.5|55015.5|116
1726661400000|2024-09-18 12:10:00|54992.5|54942.5|55070.5|55020.5|55072.5|55022.5|54958.5|54908.5|288
1726661700000|2024-09-18 12:15:00|55070|55020|55035.5|54985.5|55080|55030|54969.5|54919.5|243
1726662000000|2024-09-18 12:20:00|55044.5|54994.5|55124|55074|55132.5|55082.5|55015.5|54965.5|195
1726662300000|2024-09-18 12:25:00|55120|55070|55080|55030|55125|55075|55063.5|55013.5|234
1726662600000|2024-09-18 12:30:00|55081.5|55031.5|55070|55020|55110|55060|55034.5|54984.5|347
1726662900000|2024-09-18 12:35:00|55071|55021|55110|55060|55110|55060|55030|54980|261
1726663200000|2024-09-18 12:40:00|55110.5|55060.5|55135|55085|55135|55085|55085|55035|194
1726663500000|2024-09-18 12:45:00|55133|55083|55139|55089|55154|55104|55100|55050|189
1726663800000|2024-09-18 12:50:00|55140|55090|55099|55049|55145|55095|55068|55018|192
1726664100000|2024-09-18 12:55:00|55098|55048|55039|54989|55114|55064|55024|54974|187
1726664400000|2024-09-18 13:00:00|55038|54988|55068|55018|55114|55064|55034|54984|264
1726664700000|2024-09-18 13:05:00|55064|55014|55079|55029|55104|55054|55060|55010|215
1726665000000|2024-09-18 13:10:00|55078|55028|55027|54977|55095|55045|55022|54972|218
1726665300000|2024-09-18 13:15:00|55029|54979|54949.5|54899.5|55029|54979|54911|54861|269
1726665600000|2024-09-18 13:20:00|54951.5|54901.5|54924.5|54874.5|54964.5|54914.5|54909.5|54859.5|224
1726665900000|2024-09-18 13:25:00|54923.5|54873.5|54962.5|54912.5|54974.5|54924.5|54919.5|54869.5|225
1726666200000|2024-09-18 13:30:00|54964.5|54914.5|54870.5|54820.5|54970.5|54920.5|54861.5|54811.5|239
1726666500000|2024-09-18 13:35:00|54869.5|54819.5|54914.5|54864.5|54919.5|54869.5|54843.5|54793.5|233
1726666800000|2024-09-18 13:40:00|54929.5|54879.5|54864.5|54814.5|54964.5|54914.5|54864.5|54814.5|279
1726667100000|2024-09-18 13:45:00|54863.5|54813.5|54889.5|54839.5|54915.5|54865.5|54821.5|54771.5|280
1726667400000|2024-09-18 13:50:00|54884.5|54834.5|54911.5|54861.5|54924.5|54874.5|54874.5|54824.5|246
1726667700000|2024-09-18 13:55:00|54909.5|54859.5|54885.5|54835.5|54933.5|54883.5|54876.5|54826.5|177
1726668000000|2024-09-18 14:00:00|54884.5|54834.5|54900.5|54850.5|54914.5|54864.5|54864.5|54814.5|238
1726668300000|2024-09-18 14:05:00|54901.5|54851.5|54843.5|54793.5|54928.5|54878.5|54841.5|54791.5|233
1726668600000|2024-09-18 14:10:00|54842.5|54792.5|54838.5|54788.5|54848.5|54798.5|54778.5|54728.5|278
1726668900000|2024-09-18 14:15:00|54839.5|54789.5|54873.5|54823.5|54873.5|54823.5|54839.5|54789.5|234
1726669200000|2024-09-18 14:20:00|54872.5|54822.5|54880.5|54830.5|54905.5|54855.5|54838.5|54788.5|184
1726669500000|2024-09-18 14:25:00|54874.5|54824.5|54931.5|54881.5|54931.5|54881.5|54862.5|54812.5|213
1726669800000|2024-09-18 14:30:00|54929.5|54879.5|54938.5|54888.5|54946|54896|54903.5|54853.5|195
1726670100000|2024-09-18 14:35:00|54940.5|54890.5|54924.5|54874.5|54963.5|54913.5|54923.5|54873.5|131
1726670400000|2024-09-18 14:40:00|54929.5|54879.5|54874.5|54824.5|54929.5|54879.5|54869.5|54819.5|198
1726670700000|2024-09-18 14:45:00|54873.5|54823.5|54894|54844|54899|54849|54864.5|54814.5|145
1726671000000|2024-09-18 14:50:00|54895|54845|54894|54844|54924|54874|54889|54839|173
1726671300000|2024-09-18 14:55:00|54899|54849|54867.5|54817.5|54904|54854|54863.5|54813.5|177
1726671600000|2024-09-18 15:00:00|54872.5|54822.5|54874|54824|54903|54853|54865|54815|204
1726671900000|2024-09-18 15:05:00|54870|54820|54878.5|54828.5|54884|54834|54848.5|54798.5|172
1726672200000|2024-09-18 15:10:00|54879.5|54829.5|54924|54874|54953.5|54903.5|54870|54820|166
1726672500000|2024-09-18 15:15:00|54919|54869|54874|54824|54934|54884|54874|54824|148
1726672800000|2024-09-18 15:20:00|54878|54828|54878.5|54828.5|54898|54848|54873.5|54823.5|114
1726673100000|2024-09-18 15:25:00|54877.5|54827.5|54924|54874|54924|54874|54877.5|54827.5|150
1726673400000|2024-09-18 15:30:00|54919|54869|54939|54889|54939|54889|54914|54864|90
1726673700000|2024-09-18 15:35:00|54940|54890|54965|54915|54968|54918|54908|54858|173
1726674000000|2024-09-18 15:40:00|54964|54914|55024|54974|55044.5|54994.5|54959|54909|202
1726674300000|2024-09-18 15:45:00|55021|54971|55036|54986|55054|55004|55019|54969|168
1726674600000|2024-09-18 15:50:00|55035|54985|55003|54953|55046.5|54996.5|54989|54939|182
1726674900000|2024-09-18 15:55:00|55002|54952|55012|54962|55026|54976|54994|54944|156
1726675200000|2024-09-18 16:00:00|55014|54964|54993|54943|55019|54969|54966|54916|134
1726675500000|2024-09-18 16:05:00|54991|54941|55034.5|54984.5|55036.5|54986.5|54979.5|54929.5|224
1726675800000|2024-09-18 16:10:00|55033.5|54983.5|55011|54961|55049|54999|54993|54943|175
1726676100000|2024-09-18 16:15:00|55010|54960|54987|54937|55024|54974|54984|54934|103
1726676400000|2024-09-18 16:20:00|54988|54938|55002.5|54952.5|55019|54969|54985|54935|102
1726676700000|2024-09-18 16:25:00|55003.5|54953.5|54984.5|54934.5|55004.5|54954.5|54979.5|54929.5|99
1726677000000|2024-09-18 16:30:00|54980.5|54930.5|54959.5|54909.5|54989.5|54939.5|54945.5|54895.5|165
1726677300000|2024-09-18 16:35:00|54962.5|54912.5|54999.5|54949.5|54999.5|54949.5|54959.5|54909.5|129
1726677600000|2024-09-18 16:40:00|54998.5|54948.5|55050.5|55000.5|55054.5|55004.5|54989.5|54939.5|132
1726677900000|2024-09-18 16:45:00|55049.5|54999.5|55029.5|54979.5|55069.5|55019.5|55019.5|54969.5|122
1726678200000|2024-09-18 16:50:00|55030.5|54980.5|55030.5|54980.5|55032.5|54982.5|55019.5|54969.5|88
1726678500000|2024-09-18 16:55:00|55029.5|54979.5|55040.5|54990.5|55044.5|54994.5|55027.5|54977.5|61
1726678800000|2024-09-18 17:00:00|55039.5|54989.5|54984.5|54934.5|55044.5|54994.5|54980|54930|123
1726679100000|2024-09-18 17:05:00|54972.5|54922.5|54999|54949|54999|54949|54969|54919|146
1726679400000|2024-09-18 17:10:00|55004|54954|55004.5|54954.5|55014|54964|54984|54934|107
1726679700000|2024-09-18 17:15:00|55003.5|54953.5|54987.5|54937.5|55019|54969|54984.5|54934.5|138
1726680000000|2024-09-18 17:20:00|54989.5|54939.5|54955|54905|54989.5|54939.5|54929|54879|160
1726680300000|2024-09-18 17:25:00|54954|54904|54979|54929|54989|54939|54924|54874|134
1726680600000|2024-09-18 17:30:00|54978|54928|54954|54904|54978|54928|54939|54889|124
1726680900000|2024-09-18 17:35:00|54954.5|54904.5|54954|54904|54969.5|54919.5|54938|54888|179
1726681200000|2024-09-18 17:40:00|54955|54905|54908.5|54858.5|54956|54906|54908.5|54858.5|181
1726681500000|2024-09-18 17:45:00|54909.5|54859.5|54954.5|54904.5|54954.5|54904.5|54906.5|54856.5|139
1726681800000|2024-09-18 17:50:00|54958.5|54908.5|55009.5|54959.5|55029.5|54979.5|54956.5|54906.5|229
1726682100000|2024-09-18 17:55:00|55005.5|54955.5|55008|54904|55057|54959.5|54959.5|54879.5|268
1726682400000|2024-09-18 18:00:00|55010|54906|54679|54596|55010|54906|54579|54477|498
1726682700000|2024-09-18 18:05:00|54683|54600|54618.5|54538.5|54761.5|54681.5|54605|54525|540
1726683000000|2024-09-18 18:10:00|54621.5|54541.5|54576|54526|54674.5|54598.5|54569|54519|453
1726683300000|2024-09-18 18:15:00|54578|54528|54462.5|54412.5|54584|54534|54453.5|54380.5|481
1726683600000|2024-09-18 18:20:00|54465.5|54415.5|54465|54415|54532.5|54482.5|54454.5|54399.5|390
1726683900000|2024-09-18 18:25:00|54460|54410|54425|54375|54516|54466|54415|54354|379
1726684200000|2024-09-18 18:30:00|54429|54379|54337.5|54287.5|54450|54400|54306|54245|454
1726684500000|2024-09-18 18:35:00|54339.5|54289.5|54404.5|54354.5|54423.5|54373.5|54336.5|54286.5|458
1726684800000|2024-09-18 18:40:00|54406.5|54356.5|54515.5|54465.5|54535|54477.5|54392|54342|481
1726685100000|2024-09-18 18:45:00|54516.5|54466.5|54532.5|54482.5|54567.5|54517.5|54454.5|54404.5|520
1726685400000|2024-09-18 18:50:00|54535.5|54485.5|54554|54504|54575|54525|54500.5|54450.5|452
1726685700000|2024-09-18 18:55:00|54560|54510|54613|54563|54640|54590|54521|54471|402
1726686000000|2024-09-18 19:00:00|54611|54561|54667|54617|54689|54639|54592.5|54542.5|477
1726686300000|2024-09-18 19:05:00|54669|54619|54691|54641|54776.5|54726.5|54668|54598.5|493
1726686600000|2024-09-18 19:10:00|54690|54640|54608.5|54558.5|54702.5|54652.5|54601.5|54537.5|426
1726686900000|2024-09-18 19:15:00|54611.5|54561.5|54670|54620|54685|54635|54611.5|54561.5|438
1726687200000|2024-09-18 19:20:00|54669|54619|54668|54618|54740.5|54690.5|54630.5|54580.5|460
1726687500000|2024-09-18 19:25:00|54667|54617|54644.5|54564.5|54676|54626|54591.5|54538.5|435
1726687800000|2024-09-18 19:30:00|54641.5|54561.5|54706|54656|54719|54669|54613.5|54538.5|427
1726688100000|2024-09-18 19:35:00|54707|54657|54722|54672|54744|54694|54689|54639|412
1726688400000|2024-09-18 19:40:00|54727|54677|54776|54726|54799|54749|54702|54652|393
1726688700000|2024-09-18 19:45:00|54778|54728|54824|54774|54825|54775|54761|54711|350
1726689000000|2024-09-18 19:50:00|54829|54779|54791|54741|54857.5|54806|54779|54729|377
1726689300000|2024-09-18 19:55:00|54793|54743|54785|54735|54811|54761|54756|54706|283
1726747800000|2024-09-19 12:10:00|54240|54190|54298.5|54248.5|54298.5|54248.5|54174|54124|314
1726748100000|2024-09-19 12:15:00|54300|54250|54372.5|54322.5|54419|54369|54264.5|54214.5|438
1726748400000|2024-09-19 12:20:00|54369.5|54319.5|54344|54294|54385|54335|54318.5|54268.5|373
1726748700000|2024-09-19 12:25:00|54358.5|54278.5|54442|54343|54469|54386|54345.5|54265.5|310
1726749000000|2024-09-19 12:30:00|54438|54347|54455|54405|54507|54457|54434|54347|137
1726749300000|2024-09-19 12:35:00|54466|54416|54394.5|54344.5|54480|54430|54389.5|54339.5|140
1726749600000|2024-09-19 12:40:00|54392.5|54342.5|54419|54369|54463|54413|54385.5|54335.5|358
1726749900000|2024-09-19 12:45:00|54424|54374|54539.5|54489.5|54544.5|54494.5|54415.5|54365.5|346
1726750200000|2024-09-19 12:50:00|54543.5|54493.5|54556.5|54506.5|54557.5|54507.5|54469|54419|336
1726750500000|2024-09-19 12:55:00|54554.5|54504.5|54617.5|54567.5|54629.5|54579.5|54538.5|54488.5|298
1726750800000|2024-09-19 13:00:00|54615.5|54565.5|54439|54389|54615.5|54565.5|54426|54376|353
1726751100000|2024-09-19 13:05:00|54435|54385|54505|54455|54537|54487|54435|54385|354
1726751400000|2024-09-19 13:10:00|54504|54454|54478.5|54428.5|54534.5|54484.5|54444|54394|303
1726751700000|2024-09-19 13:15:00|54476.5|54426.5|54417.5|54367.5|54485.5|54435.5|54394|54344|295
1726752000000|2024-09-19 13:20:00|54416.5|54366.5|54369.5|54319.5|54426.5|54376.5|54343.5|54293.5|300
1726752300000|2024-09-19 13:25:00|54372.5|54322.5|54418.5|54368.5|54454|54404|54372.5|54322.5|289
1726752600000|2024-09-19 13:30:00|54417.5|54367.5|54438.5|54388.5|54496.5|54446.5|54409.5|54359.5|413
1726752900000|2024-09-19 13:35:00|54441.5|54391.5|54394|54344|54464|54414|54374|54324|398
1726753200000|2024-09-19 13:40:00|54398|54348|54488.5|54438.5|54498.5|54448.5|54398|54348|330
1726753500000|2024-09-19 13:45:00|54486.5|54436.5|54470.5|54420.5|54507.5|54457.5|54443.5|54393.5|358
1726753800000|2024-09-19 13:50:00|54473.5|54423.5|54479|54429|54511.5|54461.5|54462.5|54412.5|312
1726754100000|2024-09-19 13:55:00|54478.5|54428.5|54456.5|54406.5|54510.5|54460.5|54448.5|54398.5|278
1726754400000|2024-09-19 14:00:00|54459.5|54409.5|54413.5|54363.5|54459.5|54409.5|54383.5|54333.5|342
1726754700000|2024-09-19 14:05:00|54410.5|54360.5|54404|54354|54423.5|54373.5|54353|54303|340
1726755000000|2024-09-19 14:10:00|54405|54355|54387|54337|54409.5|54359.5|54288|54238|373
1726755300000|2024-09-19 14:15:00|54384|54334|54433.5|54383.5|54460.5|54410.5|54384|54334|310
1726755600000|2024-09-19 14:20:00|54432.5|54382.5|54439|54389|54488.5|54438.5|54412.5|54362.5|290
1726755900000|2024-09-19 14:25:00|54430|54380|54463.5|54413.5|54463.5|54413.5|54410.5|54360.5|347
1726756200000|2024-09-19 14:30:00|54465.5|54415.5|54479|54429|54504|54454|54453.5|54403.5|219
1726756500000|2024-09-19 14:35:00|54477.5|54427.5|54491|54441|54504|54454|54449|54399|244
1726756800000|2024-09-19 14:40:00|54490|54440|54553.5|54503.5|54558.5|54508.5|54483.5|54433.5|236
1726757100000|2024-09-19 14:45:00|54558.5|54508.5|54528.5|54478.5|54564|54514|54517.5|54467.5|257
1726757400000|2024-09-19 14:50:00|54524.5|54474.5|54507|54457|54538|54488|54502|54452|239
1726757700000|2024-09-19 14:55:00|54503|54453|54447|54397|54513.5|54463.5|54436.5|54386.5|256
1726758000000|2024-09-19 15:00:00|54444|54394|54408.5|54358.5|54478.5|54428.5|54397.5|54347.5|337
1726758300000|2024-09-19 15:05:00|54407.5|54357.5|54388.5|54338.5|54418.5|54368.5|54371.5|54321.5|276
1726758600000|2024-09-19 15:10:00|54387.5|54337.5|54402|54352|54427|54377|54385|54335|221
1726758900000|2024-09-19 15:15:00|54404|54354|54367.5|54317.5|54404|54354|54331.5|54281.5|282
1726759200000|2024-09-19 15:20:00|54364.5|54314.5|54397.5|54347.5|54420.5|54370.5|54362.5|54312.5|175
1726759500000|2024-09-19 15:25:00|54394.5|54344.5|54364.5|54314.5|54400.5|54350.5|54357.5|54307.5|187
1726759800000|2024-09-19 15:30:00|54366.5|54316.5|54380.5|54330.5|54422.5|54372.5|54366.5|54316.5|210
1726760100000|2024-09-19 15:35:00|54379.5|54329.5|54436.5|54386.5|54447.5|54397.5|54379.5|54329.5|223
1726760400000|2024-09-19 15:40:00|54420.5|54370.5|54383|54333|54441.5|54391.5|54381|54331|226
1726760700000|2024-09-19 15:45:00|54382|54332|54357|54307|54383|54333|54303|54253|293
1726761000000|2024-09-19 15:50:00|54358|54308|54328|54278|54358|54308|54317.5|54267.5|177
1726761300000|2024-09-19 15:55:00|54330|54280|54266.5|54216.5|54330|54280|54257.5|54207.5|189
1726761600000|2024-09-19 16:00:00|54267.5|54217.5|54293|54243|54318|54268|54262|54212|184
1726761900000|2024-09-19 16:05:00|54294|54244|54343|54293|54344|54294|54292|54242|182
1726762200000|2024-09-19 16:10:00|54342|54292|54295|54245|54343|54293|54288|54238|152
1726762500000|2024-09-19 16:15:00|54297|54247|54334|54284|54338|54288|54292.5|54242.5|160
1726762800000|2024-09-19 16:20:00|54338|54288|54357.5|54307.5|54357.5|54307.5|54337|54287|89
1726763100000|2024-09-19 16:25:00|54356.5|54306.5|54358.5|54308.5|54360.5|54310.5|54333|54283|167
1726763400000|2024-09-19 16:30:00|54357.5|54307.5|54302|54252|54360.5|54310.5|54289|54239|154
1726763700000|2024-09-19 16:35:00|54303|54253|54348|54298|54358|54308|54296|54246|127
1726764000000|2024-09-19 16:40:00|54350|54300|54388|54338|54392|54342|54350|54300|95
1726764300000|2024-09-19 16:45:00|54389|54339|54390|54340|54393|54343|54368|54318|133
1726764600000|2024-09-19 16:50:00|54388|54338|54393|54343|54403|54353|54383|54333|121
1726764900000|2024-09-19 16:55:00|54394|54344|54400|54350|54438|54388|54391|54341|108
1726765200000|2024-09-19 17:00:00|54399|54349|54387|54337|54423|54373|54385.5|54335.5|148
1726765500000|2024-09-19 17:05:00|54388|54338|54393|54343|54418|54368|54372.5|54322.5|162
1726765800000|2024-09-19 17:10:00|54398|54348|54362|54312|54408|54358|54352.5|54302.5|112
1726766100000|2024-09-19 17:15:00|54363|54313|54322|54272|54367.5|54317.5|54322|54272|143
1726766400000|2024-09-19 17:20:00|54327|54277|54377|54327|54377|54327|54326|54276|150
1726766700000|2024-09-19 17:25:00|54376|54326|54372|54322|54393|54343|54357|54307|177
1726767000000|2024-09-19 17:30:00|54371|54321|54372|54322|54390|54340|54362|54312|142
1726767300000|2024-09-19 17:35:00|54369|54319|54417|54367|54428|54378|54369|54319|120
1726767600000|2024-09-19 17:40:00|54418|54368|54443|54393|54453|54403|54418|54368|150
1726767900000|2024-09-19 17:45:00|54446|54396|54462.5|54412.5|54473|54423|54432|54382|140
1726768200000|2024-09-19 17:50:00|54453.5|54403.5|54453|54403|54463|54413|54428|54378|192
1726768500000|2024-09-19 17:55:00|54455|54405|54468|54418|54502.5|54452.5|54440|54390|195
1726768800000|2024-09-19 18:00:00|54472|54422|54511|54461|54520|54470|54469|54419|190
1726769100000|2024-09-19 18:05:00|54510|54460|54510|54460|54543|54493|54498|54448|218
1726769400000|2024-09-19 18:10:00|54508|54458|54500|54450|54542.5|54492.5|54492.5|54442.5|193
1726769700000|2024-09-19 18:15:00|54498|54448|54469|54419|54508|54458|54468|54418|137
1726770000000|2024-09-19 18:20:00|54468|54418|54473|54423|54491|54441|54458|54408|143
1726770300000|2024-09-19 18:25:00|54468|54418|54478|54428|54485|54435|54465|54415|120
1726770600000|2024-09-19 18:30:00|54476|54426|54463|54413|54477|54427|54457|54407|101
1726770900000|2024-09-19 18:35:00|54464|54414|54467|54417|54488|54438|54463|54413|101
1726771200000|2024-09-19 18:40:00|54468|54418|54528|54478|54533|54483|54468|54418|142
1726771500000|2024-09-19 18:45:00|54529|54479|54488|54438|54533|54483|54488|54438|126
1726771800000|2024-09-19 18:50:00|54489|54439|54473|54423|54498|54448|54462|54412|81
1726772100000|2024-09-19 18:55:00|54477|54427|54480|54430|54493|54443|54468|54418|117
1726772400000|2024-09-19 19:00:00|54481.5|54431.5|54479|54429|54493|54443|54473|54423|120
1726772700000|2024-09-19 19:05:00|54480|54430|54473|54423|54483|54433|54473|54423|39
1726773000000|2024-09-19 19:10:00|54474|54424|54463|54413|54479|54429|54463|54413|120
1726773300000|2024-09-19 19:15:00|54468|54418|54473|54423|54485|54435|54468|54418|36
1726773600000|2024-09-19 19:20:00|54476|54426|54469|54419|54483|54433|54468|54418|87
1726773900000|2024-09-19 19:25:00|54470|54420|54478|54428|54488|54438|54463|54413|74
1726774200000|2024-09-19 19:30:00|54481|54431|54513|54463|54522|54472|54478|54428|98
1726774500000|2024-09-19 19:35:00|54510|54460|54508|54458|54513|54463|54498|54448|73
1726774800000|2024-09-19 19:40:00|54509|54459|54508|54458|54513|54463|54501|54451|63
1726775100000|2024-09-19 19:45:00|54506|54456|54473|54423|54508|54458|54468|54418|94
1726775400000|2024-09-19 19:50:00|54477|54427|54468|54418|54483|54433|54465|54415|143
1726775700000|2024-09-19 19:55:00|54469|54419|54446|54396|54469|54419|54443|54393|147
1726834200000|2024-09-20 12:10:00|54429|54379|54482.5|54432.5|54482.5|54432.5|54406|54356|93
1726834500000|2024-09-20 12:15:00|54486.5|54436.5|54462.5|54412.5|54486.5|54436.5|54407.5|54357.5|101
1726834800000|2024-09-20 12:20:00|54464.5|54414.5|54467.5|54417.5|54494.5|54444.5|54447.5|54397.5|94
1726835100000|2024-09-20 12:25:00|54459.5|54409.5|54469.5|54419.5|54482.5|54432.5|54422.5|54372.5|109
1726835400000|2024-09-20 12:30:00|54470.5|54420.5|54547.5|54497.5|54547.5|54497.5|54456.5|54406.5|169
1726835700000|2024-09-20 12:35:00|54546.5|54496.5|54487.5|54437.5|54577.5|54527.5|54465|54415|271
1726836000000|2024-09-20 12:40:00|54486.5|54436.5|54512.5|54462.5|54535|54485|54415.5|54365.5|344
1726836300000|2024-09-20 12:45:00|54509.5|54459.5|54529.5|54479.5|54542.5|54492.5|54463|54413|292
1726836600000|2024-09-20 12:50:00|54528.5|54478.5|54593.5|54543.5|54597.5|54547.5|54503|54453|300
1726836900000|2024-09-20 12:55:00|54595.5|54545.5|54660|54610|54663|54613|54570.5|54520.5|322
1726837200000|2024-09-20 13:00:00|54662|54612|54707|54657|54713|54663|54643|54593|347
1726837500000|2024-09-20 13:05:00|54708|54658|54732.5|54682.5|54759|54709|54655|54605|382
1726837800000|2024-09-20 13:10:00|54737.5|54687.5|54769|54719|54783|54733|54707.5|54657.5|341
1726838100000|2024-09-20 13:15:00|54774|54724|54726.5|54676.5|54774.5|54724.5|54698.5|54648.5|367
1726838400000|2024-09-20 13:20:00|54724.5|54674.5|54784.5|54734.5|54794.5|54744.5|54715.5|54665.5|317
1726838700000|2024-09-20 13:25:00|54785.5|54735.5|54859|54809|54915|54865|54783.5|54733.5|346
1726839000000|2024-09-20 13:30:00|54863|54813|54926|54876|54940|54890|54824|54774|329
1726839300000|2024-09-20 13:35:00|54923|54873|54976|54926|55002|54938|54899.5|54849.5|371
1726839600000|2024-09-20 13:40:00|54975|54925|55056.5|55006.5|55067|55017|54969.5|54919.5|351
1726839900000|2024-09-20 13:45:00|55053.5|55003.5|55093.5|55043.5|55096.5|55046.5|55021.5|54971.5|333
1726840200000|2024-09-20 13:50:00|55094.5|55044.5|55015|54965|55120|55070|55000|54950|345
1726840500000|2024-09-20 13:55:00|55017|54967|55010.5|54960.5|55031|54981|54974.5|54924.5|323
1726840800000|2024-09-20 14:00:00|55009.5|54959.5|55045|54995|55059|55009|54976|54926|372
1726841100000|2024-09-20 14:05:00|55046|54996|55019.5|54969.5|55046|54996|54959.5|54909.5|279
1726841400000|2024-09-20 14:10:00|55035|54985|54989.5|54939.5|55050|55000|54950|54900|339
1726841700000|2024-09-20 14:15:00|54991.5|54941.5|55006|54956|55015|54965|54959|54909|196
1726842000000|2024-09-20 14:20:00|55008|54958|55026|54976|55038.5|54988.5|54995|54945|228
1726842300000|2024-09-20 14:25:00|55025|54975|55005|54955|55025|54975|54990|54940|205
1726842600000|2024-09-20 14:30:00|55009|54959|55035|54985|55051|55001|54996|54946|195
1726842900000|2024-09-20 14:35:00|55032|54982|55035|54985|55070|55020|55027|54977|169
1726843200000|2024-09-20 14:40:00|55036|54986|55110|55060|55120|55070|55010|54960|254
1726843500000|2024-09-20 14:45:00|55112|55062|55089|55039|55138|55088|55073.5|55023.5|266
1726843800000|2024-09-20 14:50:00|55090|55040|55115|55065|55145.5|55095.5|55087|55037|200
1726844100000|2024-09-20 14:55:00|55118|55068|55165|55115|55173|55123|55118|55068|291
1726844400000|2024-09-20 15:00:00|55163|55113|55169|55119|55205.5|55155.5|55133|55083|383
1726844700000|2024-09-20 15:05:00|55166|55116|55160|55110|55175.5|55125.5|55133.5|55083.5|231
1726845000000|2024-09-20 15:10:00|55155|55105|55115|55065|55160|55110|55109|55059|228
1726845300000|2024-09-20 15:15:00|55116|55066|55155|55105|55165|55115|55109|55059|169
1726845600000|2024-09-20 15:20:00|55151|55101|55170|55120|55183|55133|55145|55095|174
1726845900000|2024-09-20 15:25:00|55171|55121|55126|55076|55171|55121|55120|55070|142
1726846200000|2024-09-20 15:30:00|55128|55078|55108|55058|55133|55083|55100|55050|225
1726846500000|2024-09-20 15:35:00|55105|55055|55045|54995|55105|55055|55034.5|54984.5|289
1726846800000|2024-09-20 15:40:00|55047|54997|55067.5|55017.5|55082|55032|55036|54986|271
1726847100000|2024-09-20 15:45:00|55066.5|55016.5|55051|55001|55080|55030|55031|54981|217
1726847400000|2024-09-20 15:50:00|55050|55000|55105|55055|55105|55055|55048|54998|240
1726847700000|2024-09-20 15:55:00|55103|55053|55116|55066|55123|55073|55085|55035|203
1726848000000|2024-09-20 16:00:00|55115.5|55065.5|55105|55055|55117.5|55067.5|55091|55041|160
1726848300000|2024-09-20 16:05:00|55106|55056|55235|55185|55262.5|55212.5|55105|55055|270
1726848600000|2024-09-20 16:10:00|55240|55190|55235|55185|55272|55222|55225|55175|205
1726848900000|2024-09-20 16:15:00|55234|55184|55311.5|55261.5|55318.5|55268.5|55205|55155|197
1726849200000|2024-09-20 16:20:00|55310.5|55260.5|55270|55220|55325.5|55275.5|55250|55200|229
1726849500000|2024-09-20 16:25:00|55273|55223|55301|55251|55334.5|55284.5|55273|55223|220
1726849800000|2024-09-20 16:30:00|55299|55249|55255|55205|55343|55293|55247.5|55197.5|229
1726850100000|2024-09-20 16:35:00|55253|55203|55310|55260|55310|55260|55234|55184|185
1726850400000|2024-09-20 16:40:00|55307|55257|55279|55229|55315|55265|55264|55214|179
1726850700000|2024-09-20 16:45:00|55276|55226|55290|55240|55311|55261|55273|55223|161
1726851000000|2024-09-20 16:50:00|55294|55244|55304.5|55254.5|55330|55280|55268|55218|175
1726851300000|2024-09-20 16:55:00|55307.5|55257.5|55320|55270|55325|55275|55288|55238|131
1726851600000|2024-09-20 17:00:00|55323|55273|55315|55265|55340|55290|55299|55249|121
1726851900000|2024-09-20 17:05:00|55311|55261|55395|55345|55395|55345|55307|55257|232
1726852200000|2024-09-20 17:10:00|55391|55341|55359|55309|55391|55341|55355|55305|187
1726852500000|2024-09-20 17:15:00|55360|55310|55348|55298|55375|55325|55335|55285|179
1726852800000|2024-09-20 17:20:00|55345|55295|55337|55287|55369|55319|55325|55275|161
1726853100000|2024-09-20 17:25:00|55334|55284|55334|55284|55350.5|55300.5|55317|55267|167
1726853400000|2024-09-20 17:30:00|55335|55285|55305|55255|55345|55295|55291.5|55241.5|173
1726853700000|2024-09-20 17:35:00|55309|55259|55369|55319|55369|55319|55305|55255|130
1726854000000|2024-09-20 17:40:00|55370|55320|55268.5|55218.5|55380.5|55330.5|55260.5|55210.5|180
1726854300000|2024-09-20 17:45:00|55269.5|55219.5|55251.5|55201.5|55285|55235|55232.5|55182.5|179
1726854600000|2024-09-20 17:50:00|55250.5|55200.5|55274|55224|55280|55230|55241.5|55191.5|189
1726854900000|2024-09-20 17:55:00|55273|55223|55315|55265|55319.5|55269.5|55259.5|55209.5|179
1726855200000|2024-09-20 18:00:00|55316|55266|55345|55295|55365.5|55315.5|55315|55265|147
1726855500000|2024-09-20 18:05:00|55347|55297|55350|55300|55355|55305|55343|55293|165
1726855800000|2024-09-20 18:10:00|55352|55302|55350|55300|55370|55320|55340|55290|133
1726856100000|2024-09-20 18:15:00|55349|55299|55330|55280|55352|55302|55323|55273|131
1726856400000|2024-09-20 18:20:00|55329|55279|55300|55250|55330|55280|55294|55244|67
1726856700000|2024-09-20 18:25:00|55310|55260|55335.5|55285.5|55339|55289|55301|55251|107
1726857000000|2024-09-20 18:30:00|55330.5|55280.5|55360|55310|55365.5|55315.5|55328.5|55278.5|172
1726857300000|2024-09-20 18:35:00|55365|55315|55375|55325|55376|55326|55349.5|55299.5|117
1726857600000|2024-09-20 18:40:00|55374|55324|55440.5|55390.5|55449.5|55399.5|55366|55316|175
1726857900000|2024-09-20 18:45:00|55439.5|55389.5|55410|55360|55439.5|55389.5|55405|55355|144
1726858200000|2024-09-20 18:50:00|55415|55365|55410|55360|55425|55375|55385|55335|163
1726858500000|2024-09-20 18:55:00|55410.5|55360.5|55370|55320|55410.5|55360.5|55367|55317|114
1726858800000|2024-09-20 19:00:00|55369|55319|55400|55350|55414|55364|55368|55318|151
1726859100000|2024-09-20 19:05:00|55399|55349|55450|55400|55450|55400|55395|55345|142
1726859400000|2024-09-20 19:10:00|55443|55393|55421|55371|55450|55400|55420|55370|102
1726859700000|2024-09-20 19:15:00|55416|55366|55385|55335|55416|55366|55380|55330|172
1726860000000|2024-09-20 19:20:00|55380|55330|55390.5|55340.5|55400|55350|55380|55330|97
1726860300000|2024-09-20 19:25:00|55391.5|55341.5|55395.5|55345.5|55400.5|55350.5|55375|55325|98
1726860600000|2024-09-20 19:30:00|55398.5|55348.5|55425.5|55375.5|55425.5|55375.5|55395.5|55345.5|145
1726860900000|2024-09-20 19:35:00|55424.5|55374.5|55425.5|55375.5|55429.5|55379.5|55411.5|55361.5|136
1726861200000|2024-09-20 19:40:00|55426.5|55376.5|55420.5|55370.5|55453.5|55403.5|55419.5|55369.5|167
1726861500000|2024-09-20 19:45:00|55422.5|55372.5|55435.5|55385.5|55440.5|55390.5|55414.5|55364.5|135
1726861800000|2024-09-20 19:50:00|55434.5|55384.5|55426.5|55376.5|55437.5|55387.5|55420.5|55370.5|78
1726862100000|2024-09-20 19:55:00|55427.5|55377.5|55420.5|55370.5|55430.5|55380.5|55415.5|55365.5|136
1727093400000|2024-09-23 12:10:00|55990.5|55910.5|55934|55884|56027.5|55947.5|55922|55872|318
1727093700000|2024-09-23 12:15:00|55935|55885|55868|55818|55968|55918|55834.5|55784.5|458
1727094000000|2024-09-23 12:20:00|55866|55816|55858.5|55808.5|55907.5|55857.5|55843|55793|399
1727094300000|2024-09-23 12:25:00|55854.5|55804.5|55880|55830|55913.5|55863.5|55813.5|55763.5|364
1727094600000|2024-09-23 12:30:00|55874|55824|55919|55869|55932|55882|55853.5|55803.5|371
1727094900000|2024-09-23 12:35:00|55921|55871|55948|55898|55949|55899|55865.5|55815.5|304
1727095200000|2024-09-23 12:40:00|55945|55895|55983.5|55933.5|56029|55979|55925|55875|360
1727095500000|2024-09-23 12:45:00|55986.5|55936.5|55859.5|55809.5|55992.5|55942.5|55856.5|55806.5|353
1727095800000|2024-09-23 12:50:00|55858.5|55808.5|55803.5|55753.5|55878|55828|55788|55738|373
1727096100000|2024-09-23 12:55:00|55802.5|55752.5|55853.5|55803.5|55874.5|55824.5|55795.5|55745.5|332
1727096400000|2024-09-23 13:00:00|55843.5|55793.5|55773|55723|55846.5|55796.5|55747.5|55697.5|406
1727096700000|2024-09-23 13:05:00|55776|55726|55748.5|55698.5|55793|55743|55736|55686|286
1727097000000|2024-09-23 13:10:00|55747.5|55697.5|55708.5|55658.5|55752.5|55702.5|55627.5|55577.5|420
1727097300000|2024-09-23 13:15:00|55706.5|55656.5|55733|55683|55773|55723|55703.5|55653.5|292
1727097600000|2024-09-23 13:20:00|55732|55682|55750|55700|55779|55729|55700|55650|312
1727097900000|2024-09-23 13:25:00|55758|55708|55805.5|55755.5|55822.5|55772.5|55752.5|55702.5|268
1727098200000|2024-09-23 13:30:00|55803.5|55753.5|55762|55712|55858|55808|55756|55706|430
1727098500000|2024-09-23 13:35:00|55758|55708|55787.5|55737.5|55810.5|55760.5|55729|55679|406
1727098800000|2024-09-23 13:40:00|55791.5|55741.5|55792|55742|55831|55781|55769.5|55719.5|304
1727099100000|2024-09-23 13:45:00|55773.5|55723.5|55702|55652|55821|55771|55689|55639|399
1727099400000|2024-09-23 13:50:00|55700|55650|55725.5|55675.5|55773.5|55723.5|55697|55647|298
1727099700000|2024-09-23 13:55:00|55724.5|55674.5|55780.5|55730.5|55803|55753|55718|55668|335
1727100000000|2024-09-23 14:00:00|55783.5|55733.5|55766|55716|55810|55760|55732|55682|362
1727100300000|2024-09-23 14:05:00|55768|55718|55711.5|55661.5|55771|55721|55698.5|55648.5|290
1727100600000|2024-09-23 14:10:00|55708.5|55658.5|55695.5|55645.5|55743|55693|55667|55617|291
1727100900000|2024-09-23 14:15:00|55696.5|55646.5|55649|55599|55709|55659|55632|55582|248
1727101200000|2024-09-23 14:20:00|55648|55598|55662.5|55612.5|55677.5|55627.5|55637.5|55587.5|269
1727101500000|2024-09-23 14:25:00|55661.5|55611.5|55702.5|55652.5|55732|55682|55652.5|55602.5|255
1727101800000|2024-09-23 14:30:00|55698.5|55648.5|55731.5|55681.5|55747.5|55697.5|55697.5|55647.5|214
1727102100000|2024-09-23 14:35:00|55732.5|55682.5|55662.5|55612.5|55735.5|55685.5|55657|55607|247
1727102400000|2024-09-23 14:40:00|55665.5|55615.5|55697.5|55647.5|55703.5|55653.5|55662.5|55612.5|244
1727102700000|2024-09-23 14:45:00|55693.5|55643.5|55691.5|55641.5|55709.5|55659.5|55673|55623|251
1727103000000|2024-09-23 14:50:00|55692.5|55642.5|55587.5|55537.5|55692.5|55642.5|55587.5|55537.5|203
1727103300000|2024-09-23 14:55:00|55585.5|55535.5|55553|55503|55597.5|55547.5|55546.5|55481.5|285
1727103600000|2024-09-23 15:00:00|55557|55507|55587.5|55537.5|55592.5|55542.5|55548|55498|235
1727103900000|2024-09-23 15:05:00|55582.5|55532.5|55602.5|55552.5|55614.5|55564.5|55564.5|55514.5|200
1727104200000|2024-09-23 15:10:00|55603.5|55553.5|55624.5|55544.5|55635.5|55556.5|55572.5|55509|191
1727104500000|2024-09-23 15:15:00|55625.5|55545.5|55607.5|55527.5|55627.5|55547.5|55602|55522|142
1727104800000|2024-09-23 15:20:00|55604.5|55524.5|55551.5|55471.5|55607.5|55527.5|55531.5|55451.5|190
1727105100000|2024-09-23 15:25:00|55554.5|55474.5|55612.5|55532.5|55612.5|55532.5|55531.5|55451.5|193
1727105400000|2024-09-23 15:30:00|55607.5|55527.5|55622.5|55542.5|55622.5|55542.5|55582.5|55502.5|171
1727105700000|2024-09-23 15:35:00|55621.5|55541.5|55632.5|55552.5|55642.5|55562.5|55602.5|55522.5|154
1727106000000|2024-09-23 15:40:00|55633.5|55553.5|55576.5|55496.5|55642|55562|55576.5|55496.5|133
1727106300000|2024-09-23 15:45:00|55579.5|55499.5|55592.5|55512.5|55612.5|55532.5|55577.5|55497.5|160
1727106600000|2024-09-23 15:50:00|55593.5|55513.5|55591.5|55511.5|55596.5|55516.5|55576.5|55496.5|142
1727106900000|2024-09-23 15:55:00|55592.5|55512.5|55589.5|55509.5|55602.5|55522.5|55559.5|55479.5|181
1727107200000|2024-09-23 16:00:00|55590.5|55510.5|55607.5|55527.5|55617.5|55537.5|55590.5|55510.5|139
1727107500000|2024-09-23 16:05:00|55609.5|55529.5|55652.5|55572.5|55659.5|55579.5|55602.5|55522.5|218
1727107800000|2024-09-23 16:10:00|55654.5|55574.5|55727.5|55647.5|55732|55652|55647.5|55567.5|223
1727108100000|2024-09-23 16:15:00|55732.5|55652.5|55714|55634|55742.5|55662.5|55682.5|55602.5|176
1727108400000|2024-09-23 16:20:00|55713|55633|55697.5|55617.5|55748.5|55668.5|55692.5|55612.5|155
1727108700000|2024-09-23 16:25:00|55695.5|55615.5|55697.5|55617.5|55707.5|55627.5|55684.5|55604.5|152
1727109000000|2024-09-23 16:30:00|55695.5|55615.5|55700.5|55620.5|55727.5|55647.5|55684.5|55604.5|178
1727109300000|2024-09-23 16:35:00|55702.5|55622.5|55678.5|55598.5|55702.5|55622.5|55664.5|55584.5|174
1727109600000|2024-09-23 16:40:00|55677.5|55597.5|55666.5|55586.5|55678.5|55598.5|55640.5|55560.5|175
1727109900000|2024-09-23 16:45:00|55667.5|55587.5|55653.5|55573.5|55682.5|55602.5|55642.5|55562.5|180
1727110200000|2024-09-23 16:50:00|55650.5|55570.5|55627.5|55547.5|55657.5|55577.5|55623.5|55543.5|155
1727110500000|2024-09-23 16:55:00|55628.5|55548.5|55652.5|55572.5|55652.5|55572.5|55627.5|55547.5|150
1727110800000|2024-09-23 17:00:00|55647.5|55567.5|55627|55577|55659.5|55579.5|55607|55542.5|178
1727111100000|2024-09-23 17:05:00|55626|55576|55597|55547|55647|55597|55597|55547|162
1727111400000|2024-09-23 17:10:00|55601|55551|55572|55522|55602|55552|55544|55494|181
1727111700000|2024-09-23 17:15:00|55573|55523|55587|55537|55597|55547|55572|55522|140
1727112000000|2024-09-23 17:20:00|55591|55541|55517|55467|55591|55541|55507|55457|127
1727112300000|2024-09-23 17:25:00|55516|55466|55517|55467|55529|55479|55502|55452|147
1727112600000|2024-09-23 17:30:00|55522|55472|55502|55452|55552|55502|55502|55452|148
1727112900000|2024-09-23 17:35:00|55497|55447|55529|55479|55532|55482|55489|55439|153
1727113200000|2024-09-23 17:40:00|55530|55480|55561.5|55481.5|55562|55500|55522|55471|148
1727113500000|2024-09-23 17:45:00|55562.5|55482.5|55578|55498|55580|55500|55556.5|55476.5|132
1727113800000|2024-09-23 17:50:00|55577|55497|55560|55510|55577|55517|55549|55492|100
1727114100000|2024-09-23 17:55:00|55558|55508|55537|55487|55558|55508|55531|55481|176
1727114400000|2024-09-23 18:00:00|55536|55486|55533|55483|55549|55499|55527|55477|116
1727114700000|2024-09-23 18:05:00|55532|55482|55597|55547|55599|55549|55530|55466.5|174
1727115000000|2024-09-23 18:10:00|55595|55545|55552|55502|55607.5|55552|55552|55502|123
1727115300000|2024-09-23 18:15:00|55557|55507|55542|55492|55576|55526|55542|55492|135
1727115600000|2024-09-23 18:20:00|55544|55494|55557|55507|55562|55512|55518|55468|138
1727115900000|2024-09-23 18:25:00|55554|55504|55597|55517|55600|55534|55547|55482.5|132
1727116200000|2024-09-23 18:30:00|55598|55518|55581.5|55501.5|55599|55519|55573|55493|112
1727116500000|2024-09-23 18:35:00|55582.5|55502.5|55562|55482|55582.5|55502.5|55545|55465|117
1727116800000|2024-09-23 18:40:00|55560|55480|55582|55532|55584|55534|55557|55480|86
1727117100000|2024-09-23 18:45:00|55588|55538|55577|55527|55592|55542|55567|55517|129
1727117400000|2024-09-23 18:50:00|55576|55526|55542|55492|55587|55537|55536|55486|106
1727117700000|2024-09-23 18:55:00|55544|55494|55541|55491|55552|55502|55532|55482|128
1727118000000|2024-09-23 19:00:00|55542|55492|55542|55492|55544|55494|55517|55467|121
1727118300000|2024-09-23 19:05:00|55537|55487|55537|55487|55547|55497|55522|55472|74
1727118600000|2024-09-23 19:10:00|55536|55486|55516|55466|55537|55487|55511|55461|74
1727118900000|2024-09-23 19:15:00|55521|55471|55536|55486|55540|55490|55511|55461|89
1727119200000|2024-09-23 19:20:00|55537|55487|55537|55487|55546|55496|55521|55471|49
1727119500000|2024-09-23 19:25:00|55540|55490|55546|55496|55546|55496|55535|55485|51
1727119800000|2024-09-23 19:30:00|55551|55501|55556|55506|55564|55514|55546|55496|102
1727120100000|2024-09-23 19:35:00|55561|55511|55556|55506|55561|55511|55551|55501|18
1727120400000|2024-09-23 19:40:00|55555|55505|55571|55521|55576|55526|55531|55481|70
1727120700000|2024-09-23 19:45:00|55573|55523|55570|55520|55591|55541|55561|55511|93
1727121000000|2024-09-23 19:50:00|55571|55521|55546|55496|55571|55521|55541|55491|89
1727121300000|2024-09-23 19:55:00|55549|55499|55560|55510|55566|55516|55541|55491|123
1727179800000|2024-09-24 12:10:00|55359|55309|55356.5|55306.5|55394|55344|55339.5|55276|251
1727180100000|2024-09-24 12:15:00|55357.5|55307.5|55342.5|55292.5|55468.5|55418.5|55313.5|55263.5|414
1727180400000|2024-09-24 12:20:00|55343.5|55293.5|55293|55243|55343.5|55293.5|55229|55179|325
1727180700000|2024-09-24 12:25:00|55294|55244|55218.5|55168.5|55296|55246|55208.5|55158.5|250
1727181000000|2024-09-24 12:30:00|55219.5|55169.5|55153.5|55073.5|55245.5|55195.5|55138.5|55073.5|285
1727181300000|2024-09-24 12:35:00|55158.5|55078.5|55095|55045|55178|55113.5|55073|55023|297
1727181600000|2024-09-24 12:40:00|55093|55043|55093.5|55043.5|55116|55066|55060|55010|302
1727181900000|2024-09-24 12:45:00|55095.5|55045.5|55058|55008|55103.5|55053.5|55041.5|54991.5|272
1727182200000|2024-09-24 12:50:00|55055|55005|54952.5|54902.5|55062|55012|54952|54898.5|299
1727182500000|2024-09-24 12:55:00|54958.5|54908.5|54992.5|54942.5|54998.5|54948.5|54913|54855.5|379
1727182800000|2024-09-24 13:00:00|54994.5|54944.5|54887.5|54837.5|55017.5|54967.5|54877.5|54827.5|429
1727183100000|2024-09-24 13:05:00|54883.5|54833.5|54901.5|54851.5|54927.5|54877.5|54869|54819|290
1727183400000|2024-09-24 13:10:00|54899.5|54849.5|54897.5|54847.5|54903|54853|54856.5|54806.5|289
1727183700000|2024-09-24 13:15:00|54891.5|54841.5|54827|54777|54902.5|54852.5|54809|54759|251
1727184000000|2024-09-24 13:20:00|54830|54780|54797|54747|54860|54810|54792|54742|221
1727184300000|2024-09-24 13:25:00|54792|54742|54797|54747|54802|54752|54758|54708|299
1727184600000|2024-09-24 13:30:00|54793|54743|54745|54695|54794|54744|54702|54652|302
1727184900000|2024-09-24 13:35:00|54746|54696|54727.5|54677.5|54772.5|54717|54703|54653|408
1727185200000|2024-09-24 13:40:00|54729.5|54679.5|54778|54728|54782|54732|54729.5|54662|351
1727185500000|2024-09-24 13:45:00|54781|54731|54757.5|54707.5|54790|54740|54717.5|54667.5|242
1727185800000|2024-09-24 13:50:00|54758.5|54708.5|54792.5|54742.5|54807.5|54757.5|54752.5|54702.5|321
1727186100000|2024-09-24 13:55:00|54797.5|54747.5|54825.5|54775.5|54842.5|54782.5|54747|54697|264
1727186400000|2024-09-24 14:00:00|54824.5|54774.5|54746|54696|54859.5|54809.5|54736|54677.5|442
1727186700000|2024-09-24 14:05:00|54745|54695|54729.5|54679.5|54776.5|54716.5|54728.5|54678.5|245
1727187000000|2024-09-24 14:10:00|54732.5|54682.5|54688.5|54638.5|54733.5|54683.5|54652.5|54602.5|299
1727187300000|2024-09-24 14:15:00|54685.5|54635.5|54778|54698|54795|54715|54683.5|54633.5|260
1727187600000|2024-09-24 14:20:00|54779|54699|54731.5|54651.5|54780|54700|54714.5|54642.5|265
1727187900000|2024-09-24 14:25:00|54728|54648|54733.5|54683.5|54753.5|54699.5|54707.5|54632.5|203
1727188200000|2024-09-24 14:30:00|54729.5|54679.5|54792.5|54712.5|54797.5|54717.5|54697.5|54617.5|335
1727188500000|2024-09-24 14:35:00|54790.5|54710.5|54813.5|54733.5|54813.5|54733.5|54758.5|54687.5|250
1727188800000|2024-09-24 14:40:00|54811.5|54731.5|54831.5|54781.5|54844.5|54794.5|54800.5|54723.5|221
1727189100000|2024-09-24 14:45:00|54834.5|54784.5|54796.5|54746.5|54867.5|54808.5|54796.5|54742|265
1727189400000|2024-09-24 14:50:00|54797.5|54747.5|54817.5|54767.5|54817.5|54767.5|54796.5|54746.5|187
1727189700000|2024-09-24 14:55:00|54820.5|54770.5|54852.5|54802.5|54862.5|54807.5|54820.5|54770.5|261
1727190000000|2024-09-24 15:00:00|54847.5|54797.5|54862.5|54812.5|54913|54863|54837.5|54787.5|312
1727190300000|2024-09-24 15:05:00|54866.5|54816.5|54808.5|54728.5|54878.5|54828.5|54787.5|54728.5|232
1727190600000|2024-09-24 15:10:00|54811.5|54731.5|54833.5|54753.5|54852.5|54772.5|54743.5|54692|241
1727190900000|2024-09-24 15:15:00|54832.5|54752.5|54827|54777|54855|54797|54822|54751.5|208
1727191200000|2024-09-24 15:20:00|54832|54782|54822|54772|54837|54787|54812|54762|154
1727191500000|2024-09-24 15:25:00|54817|54767|54787|54737|54817|54767|54785|54735|159
1727191800000|2024-09-24 15:30:00|54788|54738|54796|54746|54812|54762|54767.5|54717.5|168
1727192100000|2024-09-24 15:35:00|54797|54747|54802|54752|54817|54767|54792|54742|133
1727192400000|2024-09-24 15:40:00|54801|54751|54834|54784|54837|54787|54797|54747|133
1727192700000|2024-09-24 15:45:00|54832|54782|54812|54762|54867.5|54805|54812|54747|150
1727193000000|2024-09-24 15:50:00|54817|54767|54818|54768|54831|54781|54817|54767|150
1727193300000|2024-09-24 15:55:00|54819|54769|54857|54807|54863|54813|54817|54767|186
1727193600000|2024-09-24 16:00:00|54862|54812|54842|54792|54870|54820|54837|54787|260
1727193900000|2024-09-24 16:05:00|54847|54797|54805|54755|54847|54797|54790|54738|193
1727194200000|2024-09-24 16:10:00|54802|54752|54747|54697|54802|54752|54730|54680|137
1727194500000|2024-09-24 16:15:00|54748|54698|54782|54732|54787|54737|54747|54697|124
1727194800000|2024-09-24 16:20:00|54783|54733|54777|54727|54797|54747|54767|54717|136
1727195100000|2024-09-24 16:25:00|54772|54722|54792|54742|54807.5|54749|54747|54697|121
1727195400000|2024-09-24 16:30:00|54789|54739|54802|54752|54812|54762|54782|54732|118
1727195700000|2024-09-24 16:35:00|54801|54751|54802|54752|54807|54757|54782|54732|70
1727196000000|2024-09-24 16:40:00|54800|54750|54777|54727|54801|54751|54777|54727|85
1727196300000|2024-09-24 16:45:00|54778|54728|54772|54722|54785|54735|54767|54717|134
1727196600000|2024-09-24 16:50:00|54767|54717|54735|54685|54781|54731|54727|54677|118
1727196900000|2024-09-24 16:55:00|54736|54686|54737|54687|54752|54702|54720|54670|142
1727197200000|2024-09-24 17:00:00|54738|54688|54752|54702|54757|54707|54727|54677|138
1727197500000|2024-09-24 17:05:00|54753|54703|54737|54687|54762|54712|54732|54682|143
1727197800000|2024-09-24 17:10:00|54738|54688|54729|54679|54747|54697|54727|54677|105
1727198100000|2024-09-24 17:15:00|54728|54678|54726|54676|54738|54688|54717|54667|66
1727198400000|2024-09-24 17:20:00|54727|54677|54787|54737|54787|54737|54722|54672|124
1727198700000|2024-09-24 17:25:00|54784|54734|54802|54752|54802|54752|54772|54722|123
1727199000000|2024-09-24 17:30:00|54798|54748|54807|54757|54837.5|54787.5|54798|54748|176
1727199300000|2024-09-24 17:35:00|54802|54752|54827|54777|54842|54792|54797|54747|94
1727199600000|2024-09-24 17:40:00|54829|54779|54790|54740|54846|54796|54777|54727|161
1727199900000|2024-09-24 17:45:00|54792|54742|54801|54751|54818|54768|54792|54742|121
1727200200000|2024-09-24 17:50:00|54802|54752|54776|54726|54812|54762|54760|54710|121
1727200500000|2024-09-24 17:55:00|54772|54722|54792|54742|54802|54752|54771|54721|71
1727200800000|2024-09-24 18:00:00|54790|54740|54787|54737|54797|54747|54780|54730|55
1727201100000|2024-09-24 18:05:00|54786|54736|54782|54732|54797|54747|54778|54728|100
1727201400000|2024-09-24 18:10:00|54783|54733|54736|54686|54797|54747|54731|54681|163
1727201700000|2024-09-24 18:15:00|54737|54687|54761|54711|54777|54727|54737|54687|164
1727202000000|2024-09-24 18:20:00|54762|54712|54757|54707|54770|54720|54751|54701|138
1727202300000|2024-09-24 18:25:00|54756|54706|54787|54737|54787|54737|54750|54700|146
1727202600000|2024-09-24 18:30:00|54786|54736|54761|54711|54797|54747|54757|54707|115
1727202900000|2024-09-24 18:35:00|54762|54712|54782|54732|54782|54732|54752|54702|67
1727203200000|2024-09-24 18:40:00|54784|54734|54777|54727|54792|54742|54767|54717|61
1727203500000|2024-09-24 18:45:00|54778|54728|54782|54732|54788|54738|54748|54698|172
1727203800000|2024-09-24 18:50:00|54779|54729|54754|54704|54792.5|54741|54739|54683|160
1727204100000|2024-09-24 18:55:00|54749|54699|54722|54672|54753|54703|54718|54668|125
1727204400000|2024-09-24 19:00:00|54723|54673|54743|54693|54758|54708|54719|54669|130
1727204700000|2024-09-24 19:05:00|54745|54695|54764|54714|54773|54723|54742|54692|136
1727205000000|2024-09-24 19:10:00|54763|54713|54757|54707|54773|54723|54753|54703|139
1727205300000|2024-09-24 19:15:00|54758|54708|54763|54713|54772|54722|54751|54701|78
1727205600000|2024-09-24 19:20:00|54761|54711|54796|54746|54796|54746|54761|54711|65
1727205900000|2024-09-24 19:25:00|54795|54745|54793|54743|54814|54764|54793|54743|130
1727206200000|2024-09-24 19:30:00|54794|54744|54799|54749|54807|54757|54791|54741|93
1727206500000|2024-09-24 19:35:00|54800|54750|54799|54749|54803|54753|54793|54743|116
1727206800000|2024-09-24 19:40:00|54798|54748|54821|54771|54824|54774|54798|54748|103
1727207100000|2024-09-24 19:45:00|54819|54769|54813|54763|54819|54769|54808|54758|38
1727207400000|2024-09-24 19:50:00|54812|54762|54803|54753|54824|54774|54803|54753|82
1727207700000|2024-09-24 19:55:00|54806|54756|54798|54748|54813|54763|54793|54743|111
1727266200000|2024-09-25 12:10:00|54776|54696|54764.5|54684.5|54808.5|54749|54749|54669|262
1727266500000|2024-09-25 12:15:00|54763.5|54683.5|54798.5|54718.5|54819.5|54739.5|54703|54623|353
1727266800000|2024-09-25 12:20:00|54794.5|54714.5|54823|54773|54856.5|54792|54758|54693.5|377
1727267100000|2024-09-25 12:25:00|54828|54778|54828.5|54778.5|54858|54802|54799.5|54749.5|320
1727267400000|2024-09-25 12:30:00|54825.5|54775.5|54873.5|54823.5|54873.5|54823.5|54816|54766|266
1727267700000|2024-09-25 12:35:00|54875.5|54825.5|54897.5|54847.5|54943.5|54873.5|54835.5|54785.5|327
1727268000000|2024-09-25 12:40:00|54898.5|54848.5|54949.5|54899.5|54978|54917|54868|54818|379
1727268300000|2024-09-25 12:45:00|54952.5|54902.5|54878|54828|54966.5|54916.5|54862|54812|296
1727268600000|2024-09-25 12:50:00|54882|54832|54897.5|54847.5|54914|54862.5|54863|54801.5|271
1727268900000|2024-09-25 12:55:00|54900.5|54850.5|54907.5|54827.5|54953.5|54876.5|54882|54802|270
1727269200000|2024-09-25 13:00:00|54902.5|54822.5|54832|54782|54911.5|54831.5|54819.5|54769.5|398
1727269500000|2024-09-25 13:05:00|54833|54783|54903|54853|54953.5|54873.5|54832|54782|305
1727269800000|2024-09-25 13:10:00|54900|54850|54903|54853|54935|54885|54868|54818|314
1727270100000|2024-09-25 13:15:00|54898|54848|54833|54783|54923|54873|54833|54783|277
1727270400000|2024-09-25 13:20:00|54832|54782|54838|54788|54882.5|54822|54832|54769|287
1727270700000|2024-09-25 13:25:00|54837|54787|54875|54825|54902|54852|54837|54787|243
1727271000000|2024-09-25 13:30:00|54872|54822|54868|54818|54898|54848|54849|54799|335
1727271300000|2024-09-25 13:35:00|54869|54819|54886|54836|54903|54853|54868|54806.5|273
1727271600000|2024-09-25 13:40:00|54888|54838|54903|54853|54916|54866|54878|54828|251
1727271900000|2024-09-25 13:45:00|54905|54855|54914|54864|54936.5|54868|54878|54828|276
1727272200000|2024-09-25 13:50:00|54913|54863|54888|54838|54918|54868|54852|54802|208
1727272500000|2024-09-25 13:55:00|54887|54837|54862|54812|54904|54854|54860|54793.5|217
1727272800000|2024-09-25 14:00:00|54860|54810|54883|54833|54898|54848|54857|54807|316
1727273100000|2024-09-25 14:05:00|54884|54834|54872|54822|54898|54848|54857|54807|196
1727273400000|2024-09-25 14:10:00|54873|54823|54898|54848|54908|54858|54858|54808|187
1727273700000|2024-09-25 14:15:00|54895|54845|54980|54930|54980|54930|54893|54843|268
1727274000000|2024-09-25 14:20:00|54978|54928|55016.5|54966.5|55028|54978|54968|54918|280
1727274300000|2024-09-25 14:25:00|55017.5|54967.5|55063.5|55013.5|55063.5|55013.5|55013.5|54963.5|184
1727274600000|2024-09-25 14:30:00|55058.5|55008.5|55083.5|55033.5|55125.5|55075.5|55047.5|54997.5|281
1727274900000|2024-09-25 14:35:00|55087.5|55037.5|55093.5|55043.5|55123.5|55073.5|55064.5|55014.5|247
1727275200000|2024-09-25 14:40:00|55090.5|55040.5|55108.5|55058.5|55118.5|55068.5|55047.5|54997.5|198
1727275500000|2024-09-25 14:45:00|55111.5|55061.5|55047.5|54997.5|55113.5|55063.5|55037.5|54987.5|264
1727275800000|2024-09-25 14:50:00|55049.5|54999.5|55053|55003|55063|55013|55027.5|54977.5|255
1727276100000|2024-09-25 14:55:00|55058|55008|55092.5|55042.5|55106|55056|55044|54994|257
1727276400000|2024-09-25 15:00:00|55093.5|55043.5|55032.5|54982.5|55108.5|55058.5|55028.5|54953|307
1727276700000|2024-09-25 15:05:00|55033.5|54983.5|55047.5|54997.5|55077.5|55027.5|55013.5|54963.5|319
1727277000000|2024-09-25 15:10:00|55044.5|54994.5|55090.5|55040.5|55108.5|55058.5|55038.5|54988.5|277
1727277300000|2024-09-25 15:15:00|55092.5|55042.5|55135.5|55085.5|55149|55099|55085.5|55035.5|306
1727277600000|2024-09-25 15:20:00|55133.5|55083.5|55118.5|55068.5|55138.5|55088.5|55107.5|55057.5|185
1727277900000|2024-09-25 15:25:00|55119.5|55069.5|55078.5|55028.5|55119.5|55069.5|55053|54973.5|161
1727278200000|2024-09-25 15:30:00|55075.5|55025.5|55088.5|55038.5|55092.5|55042.5|55048.5|54998.5|207
1727278500000|2024-09-25 15:35:00|55089.5|55039.5|55037.5|54987.5|55100.5|55050.5|55024.5|54974.5|218
1727278800000|2024-09-25 15:40:00|55035.5|54985.5|55046.5|54996.5|55073.5|55023.5|55033.5|54983.5|197
1727279100000|2024-09-25 15:45:00|55043.5|54993.5|55047.5|54997.5|55063.5|55013.5|55042.5|54992.5|170
1727279400000|2024-09-25 15:50:00|55048.5|54998.5|54988.5|54938.5|55074|55024|54976.5|54926.5|217
1727279700000|2024-09-25 15:55:00|54989.5|54939.5|54999.5|54949.5|55024.5|54968.5|54983.5|54933.5|218
1727280000000|2024-09-25 16:00:00|55000.5|54950.5|54948.5|54898.5|55008.5|54958.5|54943.5|54893.5|245
1727280300000|2024-09-25 16:05:00|54943.5|54893.5|54978.5|54898.5|54978.5|54903.5|54920.5|54870.5|189
1727280600000|2024-09-25 16:10:00|54977.5|54897.5|54982.5|54902.5|54988.5|54908.5|54973.5|54893.5|77
1727280900000|2024-09-25 16:15:00|54983.5|54903.5|54998.5|54918.5|55003.5|54923.5|54978.5|54898.5|119
1727281200000|2024-09-25 16:20:00|55001.5|54921.5|55018.5|54938.5|55041.5|54961.5|55001.5|54921.5|142
1727281500000|2024-09-25 16:25:00|55019.5|54939.5|55013.5|54933.5|55033.5|54953.5|55008.5|54928.5|135
1727281800000|2024-09-25 16:30:00|55012.5|54932.5|54974|54894|55012.5|54932.5|54973|54893|114
1727282100000|2024-09-25 16:35:00|54975|54895|54980.5|54900.5|54989|54909|54973.5|54893.5|125
1727282400000|2024-09-25 16:40:00|54979.5|54899.5|55008.5|54928.5|55014.5|54934.5|54978.5|54898.5|153
1727282700000|2024-09-25 16:45:00|55009.5|54929.5|54994.5|54914.5|55016.5|54936.5|54993.5|54913.5|143
1727283000000|2024-09-25 16:50:00|54993.5|54913.5|54988.5|54908.5|54994.5|54914.5|54973.5|54893.5|106
1727283300000|2024-09-25 16:55:00|54989.5|54909.5|54998.5|54918.5|55008.5|54928.5|54988.5|54908.5|146
1727283600000|2024-09-25 17:00:00|54999.5|54919.5|54993.5|54913.5|55008.5|54928.5|54983.5|54903.5|168
1727283900000|2024-09-25 17:05:00|54994.5|54914.5|55034.5|54954.5|55047.5|54967.5|54979|54899|174
1727284200000|2024-09-25 17:10:00|55033.5|54953.5|55071.5|54991.5|55079.5|54999.5|55032.5|54952.5|159
1727284500000|2024-09-25 17:15:00|55070.5|54990.5|55070.5|54990.5|55082|55002|55064.5|54984.5|118
1727284800000|2024-09-25 17:20:00|55069.5|54989.5|55090.5|55010.5|55119.5|55039.5|55065.5|54985.5|197
1727285100000|2024-09-25 17:25:00|55091.5|55011.5|55084.5|55004.5|55101.5|55021.5|55061.5|54981.5|178
1727285400000|2024-09-25 17:30:00|55083.5|55003.5|55089.5|55009.5|55089.5|55009.5|55046.5|54966.5|172
1727285700000|2024-09-25 17:35:00|55091.5|55011.5|55082.5|55002.5|55101.5|55021.5|55060.5|54980.5|180
1727286000000|2024-09-25 17:40:00|55077.5|54997.5|55017.5|54937.5|55082.5|55002.5|55014.5|54934.5|153
1727286300000|2024-09-25 17:45:00|55019.5|54939.5|54998.5|54918.5|55019.5|54939.5|54988.5|54908.5|154
1727286600000|2024-09-25 17:50:00|54997.5|54917.5|54908.5|54828.5|54998.5|54918.5|54888.5|54808.5|217
1727286900000|2024-09-25 17:55:00|54907.5|54827.5|54919.5|54839.5|54928.5|54848.5|54898.5|54818.5|185
1727287200000|2024-09-25 18:00:00|54920.5|54840.5|54893.5|54813.5|54941.5|54861.5|54883.5|54803.5|167
1727287500000|2024-09-25 18:05:00|54891.5|54811.5|54968.5|54888.5|54973|54893|54886.5|54806.5|171
1727287800000|2024-09-25 18:10:00|54965.5|54885.5|54978.5|54898.5|54978.5|54898.5|54938.5|54858.5|125
1727288100000|2024-09-25 18:15:00|54981.5|54901.5|54973.5|54893.5|54983.5|54903.5|54957.5|54877.5|105
1727288400000|2024-09-25 18:20:00|54972.5|54892.5|54953.5|54873.5|54983.5|54903.5|54938.5|54858.5|135
1727288700000|2024-09-25 18:25:00|54952.5|54872.5|54943.5|54863.5|54960.5|54880.5|54943.5|54863.5|83
1727289000000|2024-09-25 18:30:00|54944.5|54864.5|54950.5|54870.5|54968.5|54888.5|54941.5|54861.5|107
1727289300000|2024-09-25 18:35:00|54952.5|54872.5|54984.5|54904.5|54994.5|54914.5|54948.5|54868.5|112
1727289600000|2024-09-25 18:40:00|54983.5|54903.5|54982.5|54902.5|54998.5|54918.5|54965.5|54885.5|131
1727289900000|2024-09-25 18:45:00|54984.5|54904.5|54976.5|54896.5|54994.5|54914.5|54974.5|54894.5|136
1727290200000|2024-09-25 18:50:00|54974.5|54894.5|54992.5|54912.5|54999.5|54919.5|54974.5|54894.5|155
1727290500000|2024-09-25 18:55:00|54994.5|54914.5|54987.5|54907.5|55004.5|54924.5|54974.5|54894.5|149
1727290800000|2024-09-25 19:00:00|54985.5|54905.5|54985.5|54905.5|54992.5|54912.5|54975.5|54895.5|152
1727291100000|2024-09-25 19:05:00|54983.5|54903.5|54975.5|54895.5|54995.5|54915.5|54965.5|54885.5|109
1727291400000|2024-09-25 19:10:00|54976.5|54896.5|54980.5|54900.5|54988.5|54908.5|54970.5|54890.5|122
1727291700000|2024-09-25 19:15:00|54981.5|54901.5|54980.5|54900.5|54985.5|54905.5|54973.5|54893.5|85
1727292000000|2024-09-25 19:20:00|54981.5|54901.5|54986.5|54906.5|54986.5|54906.5|54975.5|54895.5|75
1727292300000|2024-09-25 19:25:00|54988.5|54908.5|54981.5|54901.5|54992.5|54912.5|54980.5|54900.5|74
1727292600000|2024-09-25 19:30:00|54980.5|54900.5|54986.5|54906.5|54991.5|54911.5|54975.5|54895.5|140
1727292900000|2024-09-25 19:35:00|54985.5|54905.5|54975.5|54895.5|54996.5|54916.5|54975.5|54895.5|86
1727293200000|2024-09-25 19:40:00|54977.5|54897.5|54975.5|54895.5|54980.5|54900.5|54960.5|54880.5|90
1727293500000|2024-09-25 19:45:00|54971.5|54891.5|54950.5|54870.5|54975.5|54895.5|54945.5|54865.5|86
1727293800000|2024-09-25 19:50:00|54949.5|54869.5|54950.5|54870.5|54959.5|54879.5|54946.5|54866.5|71
1727294100000|2024-09-25 19:55:00|54951.5|54871.5|54960.5|54880.5|54970.5|54890.5|54948.5|54868.5|198
1727352600000|2024-09-26 12:10:00|54371|54291|54394|54314|54431|54351|54326.5|54246.5|382
1727352900000|2024-09-26 12:15:00|54398|54318|54380.5|54300.5|54410|54330|54358.5|54278.5|305
1727353200000|2024-09-26 12:20:00|54377.5|54297.5|54489|54409|54490|54410|54348|54268|383
1727353500000|2024-09-26 12:25:00|54489.5|54409.5|54502.5|54398.5|54528.5|54448.5|54452|54372|333
1727353800000|2024-09-26 12:30:00|54500.5|54396.5|54452|54372|54551|54471|54421.5|54330|492
1727354100000|2024-09-26 12:35:00|54448|54368|54511.5|54431.5|54520.5|54440.5|54408.5|54328.5|464
1727354400000|2024-09-26 12:40:00|54513.5|54433.5|54456.5|54376.5|54559|54479|54453.5|54373.5|355
1727354700000|2024-09-26 12:45:00|54458.5|54378.5|54604.5|54524.5|54611.5|54531.5|54451|54371|350
1727355000000|2024-09-26 12:50:00|54605.5|54525.5|54592|54512|54627|54547|54573|54493|307
1727355300000|2024-09-26 12:55:00|54594|54514|54638|54558|54647|54567|54542|54462|440
1727355600000|2024-09-26 13:00:00|54637|54557|54672|54592|54672|54592|54617.5|54537.5|352
1727355900000|2024-09-26 13:05:00|54670|54590|54634|54554|54685.5|54605.5|54615.5|54535.5|335
1727356200000|2024-09-26 13:10:00|54633|54553|54656|54576|54690.5|54610.5|54631|54551|261
1727356500000|2024-09-26 13:15:00|54650.5|54570.5|54637.5|54557.5|54686|54606|54611.5|54531.5|370
1727356800000|2024-09-26 13:20:00|54639.5|54559.5|54645|54565|54675.5|54595.5|54613|54533|285
1727357100000|2024-09-26 13:25:00|54646|54566|54623|54543|54648|54568|54614|54534|320
1727357400000|2024-09-26 13:30:00|54621|54541|54556|54476|54622|54542|54545|54465|331
1727357700000|2024-09-26 13:35:00|54557|54477|54603.5|54523.5|54604.5|54524.5|54516|54461|344
1727358000000|2024-09-26 13:40:00|54601.5|54521.5|54582|54502|54610|54530|54566.5|54486.5|359
1727358300000|2024-09-26 13:45:00|54583|54503|54573|54523|54619.5|54542|54561|54485|326
1727358600000|2024-09-26 13:50:00|54574|54524|54632|54582|54665.5|54602|54569|54508.5|301
1727358900000|2024-09-26 13:55:00|54629|54579|54695|54645|54707.5|54647|54629|54579|296
1727359200000|2024-09-26 14:00:00|54696|54646|54702|54652|54712.5|54662.5|54672|54622|353
1727359500000|2024-09-26 14:05:00|54703|54653|54657|54607|54737.5|54672|54617.5|54567.5|300
1727359800000|2024-09-26 14:10:00|54662|54612|54641|54591|54683.5|54622|54607|54542.5|325
1727360100000|2024-09-26 14:15:00|54642|54592|54603|54553|54657|54607|54581|54522.5|332
1727360400000|2024-09-26 14:20:00|54602|54552|54644|54564|54649.5|54586|54572|54512.5|248
1727360700000|2024-09-26 14:25:00|54649|54569|54628|54578|54659.5|54605|54614|54562|256
1727361000000|2024-09-26 14:30:00|54627|54577|54647|54597|54658.5|54601|54622|54566.5|301
1727361300000|2024-09-26 14:35:00|54646|54596|54672|54622|54680.5|54627|54642|54592|240
1727361600000|2024-09-26 14:40:00|54671|54621|54647|54597|54677.5|54627|54637|54567|230
1727361900000|2024-09-26 14:45:00|54642|54592|54611|54561|54674.5|54617|54602|54552|277
1727362200000|2024-09-26 14:50:00|54610|54560|54597|54547|54636|54563|54585|54532|214
1727362500000|2024-09-26 14:55:00|54593|54543|54642|54562|54642|54592|54587|54517.5|271
1727362800000|2024-09-26 15:00:00|54645|54565|54667.5|54587.5|54692|54612|54641|54561|301
1727363100000|2024-09-26 15:05:00|54663.5|54583.5|54557|54507|54665.5|54585.5|54547|54491.5|179
1727363400000|2024-09-26 15:10:00|54556|54506|54497|54447|54563|54513|54492|54434.5|170
1727363700000|2024-09-26 15:15:00|54498|54448|54545|54465|54556.5|54487|54498|54441.5|204
1727364000000|2024-09-26 15:20:00|54547|54467|54486.5|54406.5|54548|54468|54486|54406|145
1727364300000|2024-09-26 15:25:00|54489.5|54409.5|54525.5|54445.5|54561.5|54481.5|54487.5|54407.5|164
1727364600000|2024-09-26 15:30:00|54526.5|54446.5|54540.5|54460.5|54546.5|54466.5|54506.5|54426.5|212
1727364900000|2024-09-26 15:35:00|54538.5|54458.5|54547.5|54467.5|54556.5|54476.5|54526.5|54446.5|173
1727365200000|2024-09-26 15:40:00|54546.5|54466.5|54542|54462|54551.5|54471.5|54535.5|54455.5|114
1727365500000|2024-09-26 15:45:00|54547|54467|54561.5|54481.5|54568.5|54488.5|54541.5|54461.5|114
1727365800000|2024-09-26 15:50:00|54564.5|54484.5|54549.5|54469.5|54576.5|54496.5|54549.5|54469.5|118
1727366100000|2024-09-26 15:55:00|54550.5|54470.5|54587.5|54507.5|54594.5|54514.5|54537.5|54457.5|164
1727366400000|2024-09-26 16:00:00|54590.5|54510.5|54622.5|54542.5|54627.5|54547.5|54582.5|54502.5|174
1727366700000|2024-09-26 16:05:00|54624.5|54544.5|54607.5|54527.5|54627.5|54547.5|54581.5|54501.5|226
1727367000000|2024-09-26 16:10:00|54606.5|54526.5|54622.5|54542.5|54625.5|54545.5|54586.5|54506.5|151
1727367300000|2024-09-26 16:15:00|54621.5|54541.5|54597.5|54517.5|54622.5|54542.5|54585.5|54505.5|133
1727367600000|2024-09-26 16:20:00|54602.5|54522.5|54611.5|54531.5|54627.5|54547.5|54602.5|54522.5|121
1727367900000|2024-09-26 16:25:00|54608.5|54528.5|54576.5|54496.5|54617.5|54537.5|54575.5|54495.5|135
1727368200000|2024-09-26 16:30:00|54579.5|54499.5|54647.5|54567.5|54647.5|54567.5|54576.5|54496.5|150
1727368500000|2024-09-26 16:35:00|54646.5|54566.5|54591.5|54511.5|54662.5|54582.5|54586.5|54506.5|179
1727368800000|2024-09-26 16:40:00|54594.5|54514.5|54601.5|54521.5|54607.5|54527.5|54572.5|54492.5|159
1727369100000|2024-09-26 16:45:00|54600.5|54520.5|54627.5|54547.5|54634.5|54554.5|54588.5|54508.5|170
1727369400000|2024-09-26 16:50:00|54623.5|54543.5|54647.5|54567.5|54682.5|54602.5|54622.5|54542.5|150
1727369700000|2024-09-26 16:55:00|54646.5|54566.5|54652.5|54572.5|54672.5|54592.5|54627.5|54547.5|161
1727370000000|2024-09-26 17:00:00|54654.5|54574.5|54652.5|54572.5|54677.5|54597.5|54652.5|54572.5|171
1727370300000|2024-09-26 17:05:00|54653.5|54573.5|54637.5|54557.5|54653.5|54573.5|54627.5|54547.5|135
1727370600000|2024-09-26 17:10:00|54639.5|54559.5|54671.5|54591.5|54683.5|54603.5|54617.5|54537.5|137
1727370900000|2024-09-26 17:15:00|54672.5|54592.5|54756|54676|54764.5|54684.5|54666.5|54586.5|178
1727371200000|2024-09-26 17:20:00|54757|54677|54737.5|54657.5|54787.5|54707.5|54722.5|54642.5|213
1727371500000|2024-09-26 17:25:00|54739.5|54659.5|54707.5|54627.5|54747.5|54667.5|54692.5|54612.5|144
1727371800000|2024-09-26 17:30:00|54712.5|54632.5|54687.5|54607.5|54717.5|54637.5|54682.5|54602.5|162
1727372100000|2024-09-26 17:35:00|54691.5|54611.5|54697.5|54617.5|54712.5|54632.5|54691.5|54611.5|120
1727372400000|2024-09-26 17:40:00|54698.5|54618.5|54707.5|54627.5|54747.5|54667.5|54697.5|54617.5|130
1727372700000|2024-09-26 17:45:00|54702.5|54622.5|54697.5|54617.5|54709.5|54629.5|54694.5|54614.5|104
1727373000000|2024-09-26 17:50:00|54696.5|54616.5|54652.5|54572.5|54697.5|54617.5|54642.5|54562.5|104
1727373300000|2024-09-26 17:55:00|54654.5|54574.5|54652.5|54572.5|54669.5|54589.5|54627.5|54547.5|130
1727373600000|2024-09-26 18:00:00|54649.5|54569.5|54657|54577|54680.5|54600.5|54632.5|54552.5|157
1727373900000|2024-09-26 18:05:00|54656|54576|54677.5|54597.5|54685.5|54605.5|54642.5|54562.5|94
1727374200000|2024-09-26 18:10:00|54682.5|54602.5|54647.5|54567.5|54687.5|54607.5|54633.5|54553.5|139
1727374500000|2024-09-26 18:15:00|54650.5|54570.5|54627.5|54547.5|54652.5|54572.5|54617.5|54537.5|107
1727374800000|2024-09-26 18:20:00|54628.5|54548.5|54652.5|54572.5|54659.5|54579.5|54627.5|54547.5|111
1727375100000|2024-09-26 18:25:00|54654.5|54574.5|54657.5|54577.5|54667.5|54587.5|54647.5|54567.5|103
1727375400000|2024-09-26 18:30:00|54656.5|54576.5|54677.5|54597.5|54682.5|54602.5|54647.5|54567.5|109
1727375700000|2024-09-26 18:35:00|54674.5|54594.5|54647.5|54567.5|54685.5|54605.5|54637.5|54557.5|107
1727376000000|2024-09-26 18:40:00|54651.5|54571.5|54657.5|54577.5|54667.5|54587.5|54627|54547|105
1727376300000|2024-09-26 18:45:00|54659.5|54579.5|54657.5|54577.5|54672.5|54592.5|54652.5|54572.5|123
1727376600000|2024-09-26 18:50:00|54652.5|54572.5|54657.5|54577.5|54664.5|54584.5|54647.5|54567.5|113
1727376900000|2024-09-26 18:55:00|54652.5|54572.5|54653.5|54573.5|54657.5|54577.5|54627.5|54547.5|111
1727377200000|2024-09-26 19:00:00|54652.5|54572.5|54652.5|54572.5|54657.5|54577.5|54630.5|54550.5|186
1727377500000|2024-09-26 19:05:00|54647.5|54567.5|54632.5|54552.5|54657.5|54577.5|54617.5|54537.5|125
1727377800000|2024-09-26 19:10:00|54630.5|54550.5|54662.5|54582.5|54662.5|54582.5|54627.5|54547.5|139
1727378100000|2024-09-26 19:15:00|54663.5|54583.5|54687|54607|54699|54619|54662.5|54582.5|172
1727378400000|2024-09-26 19:20:00|54684|54604|54724.5|54644.5|54728.5|54648.5|54678.5|54598.5|180
1727378700000|2024-09-26 19:25:00|54723.5|54643.5|54733.5|54653.5|54743.5|54663.5|54721.5|54641.5|136
1727379000000|2024-09-26 19:30:00|54732.5|54652.5|54703.5|54623.5|54732.5|54652.5|54701.5|54621.5|183
1727379300000|2024-09-26 19:35:00|54700.5|54620.5|54698.5|54618.5|54716.5|54636.5|54693.5|54613.5|169
1727379600000|2024-09-26 19:40:00|54701.5|54621.5|54698.5|54618.5|54702.5|54622.5|54688.5|54608.5|118
1727379900000|2024-09-26 19:45:00|54697.5|54617.5|54704.5|54624.5|54710.5|54630.5|54688.5|54608.5|69
1727380200000|2024-09-26 19:50:00|54703.5|54623.5|54688.5|54608.5|54709|54629|54685.5|54605.5|73
1727380500000|2024-09-26 19:55:00|54693.5|54613.5|54700.5|54620.5|54703.5|54623.5|54683.5|54603.5|178
1727439000000|2024-09-27 12:10:00|54636.5|54556.5|54665.5|54585.5|54696|54616|54586.5|54506.5|189
1727439300000|2024-09-27 12:15:00|54670.5|54590.5|54695.5|54615.5|54720.5|54640.5|54660.5|54580.5|255
1727439600000|2024-09-27 12:20:00|54696|54616|54663|54583|54734|54654|54643|54563|263
1727439900000|2024-09-27 12:25:00|54665.5|54585.5|54698|54618|54702.5|54622.5|54665.5|54585.5|143
1727440200000|2024-09-27 12:30:00|54673|54593|54745.5|54665.5|54790.5|54710.5|54584|54504|469
1727440500000|2024-09-27 12:35:00|54743.5|54663.5|54711|54631|54747.5|54667.5|54678|54598|360
1727440800000|2024-09-27 12:40:00|54716|54636|54706|54626|54776|54696|54689.5|54609.5|290
1727441100000|2024-09-27 12:45:00|54701|54621|54731|54651|54756.5|54676.5|54666.5|54586.5|330
1727441400000|2024-09-27 12:50:00|54736|54656|54806|54726|54806|54726|54717|54637|325
1727441700000|2024-09-27 12:55:00|54811|54731|54799|54719|54836.5|54756.5|54772|54692|313
1727442000000|2024-09-27 13:00:00|54797|54717|54787|54707|54817|54737|54768|54688|336
1727442300000|2024-09-27 13:05:00|54785|54705|54750.5|54670.5|54801.5|54721.5|54750.5|54670.5|257
1727442600000|2024-09-27 13:10:00|54751.5|54671.5|54716|54636|54756|54676|54705.5|54625.5|184
1727442900000|2024-09-27 13:15:00|54715|54635|54714.5|54634.5|54716|54636|54657.5|54577.5|141
1727443200000|2024-09-27 13:20:00|54713.5|54633.5|54638.5|54558.5|54713.5|54633.5|54616.5|54536.5|195
1727443500000|2024-09-27 13:25:00|54636.5|54556.5|54651.5|54571.5|54656.5|54576.5|54621.5|54541.5|182
1727443800000|2024-09-27 13:30:00|54652.5|54572.5|54632.5|54552.5|54676.5|54596.5|54626.5|54546.5|227
1727444100000|2024-09-27 13:35:00|54631.5|54551.5|54685.5|54605.5|54695.5|54615.5|54621.5|54541.5|212
1727444400000|2024-09-27 13:40:00|54683.5|54603.5|54681.5|54601.5|54685.5|54605.5|54645.5|54565.5|228
1727444700000|2024-09-27 13:45:00|54680.5|54600.5|54725.5|54645.5|54735.5|54655.5|54680.5|54600.5|237
1727445000000|2024-09-27 13:50:00|54726|54646|54693|54613|54731|54651|54670|54590|208
1727445300000|2024-09-27 13:55:00|54692.5|54612.5|54709|54629|54718.5|54638.5|54681.5|54601.5|156
1727445600000|2024-09-27 14:00:00|54710|54630|54713.5|54633.5|54730.5|54650.5|54705.5|54625.5|244
1727445900000|2024-09-27 14:05:00|54715.5|54635.5|54681.5|54601.5|54715.5|54635.5|54671.5|54591.5|182
1727446200000|2024-09-27 14:10:00|54680.5|54600.5|54721|54641|54741.5|54661.5|54680.5|54600.5|185
1727446500000|2024-09-27 14:15:00|54723|54643|54642.5|54562.5|54726|54646|54640.5|54560.5|204
1727446800000|2024-09-27 14:20:00|54640.5|54560.5|54601|54521|54660.5|54580.5|54596|54516|187
1727447100000|2024-09-27 14:25:00|54602|54522|54651|54571|54651|54571|54601|54521|127
1727447400000|2024-09-27 14:30:00|54653|54573|54606|54526|54676|54596|54576|54496|217
1727447700000|2024-09-27 14:35:00|54611|54531|54643|54563|54660|54580|54596|54516|140
1727448000000|2024-09-27 14:40:00|54641|54561|54596|54516|54666|54586|54596|54516|175
1727448300000|2024-09-27 14:45:00|54598|54518|54581|54501|54605|54525|54550.5|54470.5|154
1727448600000|2024-09-27 14:50:00|54585|54505|54586|54506|54636|54556|54581|54501|141
1727448900000|2024-09-27 14:55:00|54587|54507|54616|54536|54616|54536|54584|54504|176
1727449200000|2024-09-27 15:00:00|54621|54541|54611|54531|54621|54541|54596|54516|170
1727449500000|2024-09-27 15:05:00|54616|54536|54606|54526|54616|54536|54586|54506|134
1727449800000|2024-09-27 15:10:00|54605|54525|54621|54541|54631|54551|54576|54496|133
1727450100000|2024-09-27 15:15:00|54626|54546|54621|54541|54631|54551|54606|54526|134
1727450400000|2024-09-27 15:20:00|54620|54540|54601|54521|54621|54541|54561|54481|153
1727450700000|2024-09-27 15:25:00|54599|54519|54614|54534|54621.5|54541.5|54581|54501|138
1727451000000|2024-09-27 15:30:00|54616|54536|54611|54531|54626|54546|54611|54531|144
1727451300000|2024-09-27 15:35:00|54612|54532|54626|54546|54640|54560|54611|54531|101
1727451600000|2024-09-27 15:40:00|54627|54547|54616|54536|54631|54551|54612|54532|69
1727451900000|2024-09-27 15:45:00|54617|54537|54591|54511|54621.5|54541.5|54591|54511|96
1727452200000|2024-09-27 15:50:00|54596|54516|54571|54491|54611|54531|54566|54486|142
1727452500000|2024-09-27 15:55:00|54566|54486|54576|54496|54586|54506|54546|54466|93
1727452800000|2024-09-27 16:00:00|54577|54497|54606|54526|54606.5|54526.5|54571|54491|120
1727453100000|2024-09-27 16:05:00|54604|54524|54616|54536|54616|54536|54586|54506|130
1727453400000|2024-09-27 16:10:00|54618|54538|54651|54571|54659|54579|54614|54534|84
1727453700000|2024-09-27 16:15:00|54652|54572|54651|54571|54656|54576|54636|54556|148
1727454000000|2024-09-27 16:20:00|54649|54569|54636|54556|54649|54569|54626|54546|75
1727454300000|2024-09-27 16:25:00|54637|54557|54655|54575|54657|54577|54635|54555|133
1727454600000|2024-09-27 16:30:00|54656|54576|54686|54606|54686|54606|54648|54568|116
1727454900000|2024-09-27 16:35:00|54690|54610|54706|54626|54716|54636|54681|54601|148
1727455200000|2024-09-27 16:40:00|54701|54621|54701|54621|54716|54636|54691|54611|112
1727455500000|2024-09-27 16:45:00|54700|54620|54661|54581|54706|54626|54656|54576|95
1727455800000|2024-09-27 16:50:00|54665|54585|54621|54541|54665|54585|54616|54536|96
1727456100000|2024-09-27 16:55:00|54619|54539|54561|54481|54630|54550|54551|54471|134
1727456400000|2024-09-27 17:00:00|54555.5|54475.5|54568|54488|54581|54501|54551|54471|113
1727456700000|2024-09-27 17:05:00|54569|54489|54588|54508|54596|54516|54566|54486|120
1727457000000|2024-09-27 17:10:00|54586|54506|54595|54515|54600|54520|54575|54495|132
1727457300000|2024-09-27 17:15:00|54597|54517|54599|54519|54610|54530|54590|54510|105
1727457600000|2024-09-27 17:20:00|54600|54520|54635|54555|54635|54555|54590|54510|78
1727457900000|2024-09-27 17:25:00|54634|54554|54569.5|54489.5|54645|54565|54569.5|54489.5|132
1727458200000|2024-09-27 17:30:00|54570.5|54490.5|54575|54495|54595|54515|54569.5|54489.5|121
1727458500000|2024-09-27 17:35:00|54577|54497|54659.5|54579.5|54679.5|54599.5|54565|54485|206
1727458800000|2024-09-27 17:40:00|54657.5|54577.5|54630|54550|54670|54590|54630|54550|122
1727459100000|2024-09-27 17:45:00|54632|54552|54605|54525|54633|54553|54590.5|54510.5|145
1727459400000|2024-09-27 17:50:00|54606|54526|54603|54523|54613|54533|54585|54505|119
1727459700000|2024-09-27 17:55:00|54604|54524|54583|54503|54615|54535|54583|54503|114
1727460000000|2024-09-27 18:00:00|54585|54505|54570|54490|54598|54518|54563|54483|129
1727460300000|2024-09-27 18:05:00|54571|54491|54578|54498|54604|54524|54565|54485|105
1727460600000|2024-09-27 18:10:00|54576|54496|54563|54483|54595|54515|54563|54483|79
1727460900000|2024-09-27 18:15:00|54568|54488|54591|54511|54603|54523|54553|54473|150
1727461200000|2024-09-27 18:20:00|54590|54510|54588|54508|54595|54515|54573|54493|106
1727461500000|2024-09-27 18:25:00|54587|54507|54584|54504|54598|54518|54573|54493|141
1727461800000|2024-09-27 18:30:00|54585|54505|54608|54528|54621|54541|54583|54503|131
1727462100000|2024-09-27 18:35:00|54606|54526|54598|54518|54623|54543|54593|54513|130
1727462400000|2024-09-27 18:40:00|54602|54522|54573|54493|54603|54523|54573|54493|93
1727462700000|2024-09-27 18:45:00|54568|54488|54568|54488|54578|54498|54563|54483|70
1727463000000|2024-09-27 18:50:00|54570|54490|54598|54518|54600|54520|54569|54489|65
1727463300000|2024-09-27 18:55:00|54602|54522|54592|54512|54605|54525|54582|54502|88
1727463600000|2024-09-27 19:00:00|54591|54511|54612|54532|54616|54536|54591|54511|131
1727463900000|2024-09-27 19:05:00|54611|54531|54622|54542|54637|54557|54606|54526|56
1727464200000|2024-09-27 19:10:00|54627|54547|54607|54527|54627|54547|54602|54522|121
1727464500000|2024-09-27 19:15:00|54611|54531|54617|54537|54627|54547|54607|54527|121
1727464800000|2024-09-27 19:20:00|54620|54540|54622|54542|54626|54546|54615|54535|70
1727465100000|2024-09-27 19:25:00|54623|54543|54617|54537|54624|54544|54602|54522|87
1727465400000|2024-09-27 19:30:00|54618|54538|54607|54527|54632|54552|54602|54522|132
1727465700000|2024-09-27 19:35:00|54605|54525|54592|54512|54607|54527|54592|54512|58
1727466000000|2024-09-27 19:40:00|54596|54516|54597|54517|54607|54527|54592|54512|92
1727466300000|2024-09-27 19:45:00|54596|54516|54592|54512|54599|54519|54592|54512|22
1727466600000|2024-09-27 19:50:00|54594|54514|54597|54517|54613|54533|54592|54512|100
1727466900000|2024-09-27 19:55:00|54600|54520|54607|54527|54617|54537|54597|54517|112
1727698200000|2024-09-30 12:10:00|54332|54252|54334.5|54254.5|54354.5|54274.5|54320|54240|259
1727698500000|2024-09-30 12:15:00|54331.5|54251.5|54370.5|54290.5|54390.5|54310.5|54286.5|54206.5|332
1727698800000|2024-09-30 12:20:00|54365.5|54285.5|54383.5|54303.5|54409.5|54329.5|54352.5|54272.5|306
1727699100000|2024-09-30 12:25:00|54382.5|54302.5|54407|54327|54444.5|54364.5|54360.5|54280.5|314
1727699400000|2024-09-30 12:30:00|54410|54330|54446.5|54366.5|54464.5|54384.5|54370.5|54290.5|257
1727699700000|2024-09-30 12:35:00|54440.5|54360.5|54476|54396|54481|54401|54436.5|54356.5|318
1727700000000|2024-09-30 12:40:00|54474.5|54394.5|54450|54370|54480.5|54400.5|54380|54300|367
1727700300000|2024-09-30 12:45:00|54447.5|54367.5|54498.5|54418.5|54570.5|54490.5|54445|54365|375
1727700600000|2024-09-30 12:50:00|54495.5|54415.5|54469|54419|54523|54445|54466|54397|268
1727700900000|2024-09-30 12:55:00|54468|54418|54474.5|54394.5|54534|54454|54465|54387.5|382
1727701200000|2024-09-30 13:00:00|54479.5|54399.5|54520|54470|54550.5|54477|54479.5|54399.5|406
1727701500000|2024-09-30 13:05:00|54521|54471|54571|54491|54574.5|54494.5|54486|54436|375
1727701800000|2024-09-30 13:10:00|54574|54494|54660.5|54580.5|54677.5|54597.5|54570|54490|367
1727702100000|2024-09-30 13:15:00|54661.5|54581.5|54707|54657|54733.5|54662|54630|54558|386
1727702400000|2024-09-30 13:20:00|54705|54655|54678|54628|54744|54679|54663|54613|343
1727702700000|2024-09-30 13:25:00|54677|54627|54687|54637|54693|54643|54659|54601|346
1727703000000|2024-09-30 13:30:00|54688|54638|54780|54700|54793.5|54713.5|54680|54630|436
1727703300000|2024-09-30 13:35:00|54782|54702|54822|54742|54823|54743|54748|54668|437
1727703600000|2024-09-30 13:40:00|54821|54741|54919|54839|54921|54841|54804|54724|323
1727703900000|2024-09-30 13:45:00|54926|54846|54912.5|54832.5|54938|54858|54848|54768|363
1727704200000|2024-09-30 13:50:00|54916|54836|54892.5|54812.5|54972.5|54892.5|54878.5|54798.5|426
1727704500000|2024-09-30 13:55:00|54891.5|54811.5|54928.5|54848.5|54938.5|54858.5|54840|54779|388
1727704800000|2024-09-30 14:00:00|54927.5|54847.5|54895|54845|54958.5|54878.5|54879|54810|404
1727705100000|2024-09-30 14:05:00|54897|54847|54882|54832|54903|54848|54858|54808|273
1727705400000|2024-09-30 14:10:00|54883|54833|54885|54835|54919|54866|54878|54818|285
1727705700000|2024-09-30 14:15:00|54887|54837|54890.5|54810.5|54929|54849|54879|54805|288
1727706000000|2024-09-30 14:20:00|54891.5|54811.5|54833|54783|54896.5|54816.5|54788|54708|381
1727706300000|2024-09-30 14:25:00|54829.5|54779.5|54778.5|54698.5|54840.5|54782.5|54773.5|54693.5|309
1727706600000|2024-09-30 14:30:00|54778|54698|54774|54694|54798|54718|54722.5|54642.5|389
1727706900000|2024-09-30 14:35:00|54778|54698|54697.5|54647.5|54788|54708|54673.5|54623.5|315
1727707200000|2024-09-30 14:40:00|54698|54648|54685.5|54605.5|54768|54688|54678.5|54598.5|306
1727707500000|2024-09-30 14:45:00|54686.5|54606.5|54651.5|54601.5|54690.5|54627.5|54633.5|54583.5|361
1727707800000|2024-09-30 14:50:00|54647.5|54597.5|54634.5|54584.5|54676.5|54611.5|54625.5|54575.5|310
1727708100000|2024-09-30 14:55:00|54633.5|54583.5|54696.5|54616.5|54725|54645|54606.5|54556.5|454
1727708400000|2024-09-30 15:00:00|54693|54613|54673.5|54623.5|54708.5|54643.5|54663.5|54588|313
1727708700000|2024-09-30 15:05:00|54675.5|54625.5|54643.5|54593.5|54695.5|54644.5|54641|54583.5|308
1727709000000|2024-09-30 15:10:00|54643|54593|54672.5|54622.5|54673.5|54623.5|54618|54548|264
1727709300000|2024-09-30 15:15:00|54673.5|54623.5|54667.5|54617.5|54678.5|54624.5|54653.5|54591.5|203
1727709600000|2024-09-30 15:20:00|54666.5|54616.5|54637.5|54587.5|54673.5|54623.5|54607.5|54557.5|222
1727709900000|2024-09-30 15:25:00|54641.5|54591.5|54673.5|54623.5|54698|54645.5|54641.5|54591.5|224
1727710200000|2024-09-30 15:30:00|54674.5|54624.5|54729.5|54649.5|54738.5|54663.5|54674.5|54624.5|171
1727710500000|2024-09-30 15:35:00|54730.5|54650.5|54717.5|54667.5|54734.5|54669.5|54693.5|54638|188
1727710800000|2024-09-30 15:40:00|54719.5|54669.5|54765.5|54715.5|54773.5|54723.5|54715.5|54665.5|234
1727711100000|2024-09-30 15:45:00|54767.5|54717.5|54747.5|54697.5|54790|54733.5|54747.5|54697.5|194
1727711400000|2024-09-30 15:50:00|54749.5|54699.5|54770.5|54720.5|54777.5|54727.5|54720.5|54670.5|246
1727711700000|2024-09-30 15:55:00|54771.5|54721.5|54735.5|54685.5|54780.5|54730.5|54733.5|54683.5|214
1727712000000|2024-09-30 16:00:00|54737.5|54687.5|54743|54663|54743|54692.5|54721.5|54641.5|197
1727712300000|2024-09-30 16:05:00|54742|54662|54717.5|54667.5|54743|54688|54695.5|54628.5|251
1727712600000|2024-09-30 16:10:00|54714.5|54664.5|54714.5|54664.5|54740|54677.5|54700.5|54650.5|172
1727712900000|2024-09-30 16:15:00|54713.5|54663.5|54736.5|54686.5|54738.5|54688.5|54693.5|54643.5|186
1727713200000|2024-09-30 16:20:00|54737.5|54687.5|54709.5|54659.5|54746|54693.5|54697.5|54647.5|181
1727713500000|2024-09-30 16:25:00|54710.5|54660.5|54703.5|54653.5|54717.5|54667.5|54688.5|54627|186
1727713800000|2024-09-30 16:30:00|54704.5|54654.5|54724.5|54674.5|54747.5|54687.5|54703.5|54653.5|154
1727714100000|2024-09-30 16:35:00|54725.5|54675.5|54712.5|54662.5|54747.5|54683.5|54703.5|54653.5|173
1727714400000|2024-09-30 16:40:00|54711.5|54661.5|54706.5|54656.5|54723.5|54673.5|54702.5|54652.5|169
1727714700000|2024-09-30 16:45:00|54703.5|54653.5|54700.5|54650.5|54705.5|54655.5|54687.5|54637.5|126
1727715000000|2024-09-30 16:50:00|54697.5|54647.5|54659.5|54609.5|54698.5|54648.5|54651.5|54601.5|140
1727715300000|2024-09-30 16:55:00|54660.5|54610.5|54639.5|54589.5|54662.5|54612.5|54637.5|54587.5|97
1727715600000|2024-09-30 17:00:00|54638.5|54588.5|54674.5|54624.5|54699|54637.5|54638.5|54580|123
1727715900000|2024-09-30 17:05:00|54677.5|54627.5|54673.5|54623.5|54677.5|54627.5|54657.5|54607.5|147
1727716200000|2024-09-30 17:10:00|54674.5|54624.5|54663.5|54613.5|54693.5|54643.5|54654.5|54597|144
1727716500000|2024-09-30 17:15:00|54662.5|54612.5|54683.5|54633.5|54687.5|54637.5|54659.5|54609.5|111
1727716800000|2024-09-30 17:20:00|54682.5|54632.5|54677.5|54627.5|54688|54633.5|54650.5|54600.5|144
1727717100000|2024-09-30 17:25:00|54681.5|54631.5|54732.5|54682.5|54745.5|54687.5|54681.5|54631.5|191
1727717400000|2024-09-30 17:30:00|54733.5|54683.5|54732.5|54682.5|54737.5|54687.5|54707.5|54657.5|134
1727717700000|2024-09-30 17:35:00|54728.5|54678.5|54747.5|54697.5|54772.5|54722.5|54723.5|54673.5|138
1727718000000|2024-09-30 17:40:00|54748.5|54698.5|54727.5|54677.5|54753.5|54703.5|54727.5|54677.5|142
1727718300000|2024-09-30 17:45:00|54729.5|54679.5|54717.5|54667.5|54733.5|54683.5|54707.5|54657.5|174
1727718600000|2024-09-30 17:50:00|54718.5|54668.5|54724.5|54674.5|54745.5|54689.5|54707.5|54657.5|131
1727718900000|2024-09-30 17:55:00|54716.5|54666.5|54717.5|54667.5|54752|54683.5|54704.5|54654.5|237
1727719200000|2024-09-30 18:00:00|54718.5|54668.5|54713.5|54663.5|54744|54685.5|54709.5|54659.5|193
1727719500000|2024-09-30 18:05:00|54714.5|54664.5|54757.5|54707.5|54818|54738|54714.5|54663|258
1727719800000|2024-09-30 18:10:00|54758.5|54708.5|54860|54780|54893|54813|54757.5|54688|394
1727720100000|2024-09-30 18:15:00|54863|54783|54855.5|54805.5|54898|54818|54827.5|54769.5|436
1727720400000|2024-09-30 18:20:00|54853.5|54803.5|54783.5|54733.5|54874.5|54808.5|54779.5|54729.5|323
1727720700000|2024-09-30 18:25:00|54782.5|54732.5|54808|54728|54851.5|54783.5|54782.5|54723|273
1727721000000|2024-09-30 18:30:00|54808.5|54728.5|54812.5|54732.5|54828.5|54748.5|54786.5|54706.5|226
1727721300000|2024-09-30 18:35:00|54814.5|54734.5|54784.5|54704.5|54818.5|54738.5|54782.5|54702.5|229
1727721600000|2024-09-30 18:40:00|54782.5|54702.5|54792.5|54712.5|54799.5|54719.5|54778.5|54698.5|133
1727721900000|2024-09-30 18:45:00|54791.5|54711.5|54801.5|54721.5|54808.5|54728.5|54785.5|54705.5|165
1727722200000|2024-09-30 18:50:00|54802.5|54722.5|54757.5|54677.5|54802.5|54722.5|54742.5|54662.5|250
1727722500000|2024-09-30 18:55:00|54758.5|54678.5|54718.5|54638.5|54762.5|54682.5|54708.5|54628.5|223
1727722800000|2024-09-30 19:00:00|54720.5|54640.5|54752.5|54672.5|54760|54680|54720.5|54640.5|173
1727723100000|2024-09-30 19:05:00|54755.5|54675.5|54745.5|54665.5|54758.5|54678.5|54744.5|54664.5|102
1727723400000|2024-09-30 19:10:00|54743.5|54663.5|54758.5|54678.5|54762.5|54682.5|54742.5|54662.5|105
1727723700000|2024-09-30 19:15:00|54760.5|54680.5|54782.5|54702.5|54785.5|54705.5|54758.5|54678.5|93
1727724000000|2024-09-30 19:20:00|54781.5|54701.5|54778|54698|54788.5|54708.5|54772.5|54692.5|94
1727724300000|2024-09-30 19:25:00|54773|54693|54798.5|54718.5|54802.5|54722.5|54768|54688|108
1727724600000|2024-09-30 19:30:00|54802.5|54722.5|54812.5|54732.5|54813|54733|54788.5|54708.5|105
1727724900000|2024-09-30 19:35:00|54811.5|54731.5|54788.5|54708.5|54812.5|54732.5|54787.5|54707.5|85
1727725200000|2024-09-30 19:40:00|54789.5|54709.5|54798.5|54718.5|54812.5|54732.5|54788.5|54708.5|112
1727725500000|2024-09-30 19:45:00|54802.5|54722.5|54778.5|54698.5|54802.5|54722.5|54772.5|54692.5|79
1727725800000|2024-09-30 19:50:00|54777.5|54697.5|54728.5|54648.5|54777.5|54697.5|54726.5|54646.5|69
1727726100000|2024-09-30 19:55:00|54726.5|54646.5|54728.5|54648.5|54732.5|54652.5|54702.5|54622.5|189
1727784600000|2024-10-01 12:10:00|54708.5|54628.5|54659|54579|54723.5|54659.5|54624|54544|306
1727784900000|2024-10-01 12:15:00|54661|54581|54608.5|54528.5|54678.5|54598.5|54584.5|54504.5|474
1727785200000|2024-10-01 12:20:00|54605.5|54525.5|54605.5|54525.5|54629|54549|54558.5|54478.5|350
1727785500000|2024-10-01 12:25:00|54604.5|54524.5|54657|54577|54659|54579|54590|54510|355
1727785800000|2024-10-01 12:30:00|54659|54579|54584|54534|54659|54579|54560|54494|254
1727786100000|2024-10-01 12:35:00|54583|54533|54584|54534|54619|54569|54563|54513|246
1727786400000|2024-10-01 12:40:00|54580|54530|54583|54533|54599|54544|54529.5|54479.5|317
1727786700000|2024-10-01 12:45:00|54584|54534|54547|54497|54587|54537|54513.5|54463.5|273
1727787000000|2024-10-01 12:50:00|54548|54498|54556|54506|54574|54519.5|54515|54465|261
1727787300000|2024-10-01 12:55:00|54559|54509|54571|54521|54614|54564|54541|54491|322
1727787600000|2024-10-01 13:00:00|54569|54519|54593.5|54543.5|54599.5|54549.5|54533.5|54482|393
1727787900000|2024-10-01 13:05:00|54592.5|54542.5|54554|54474|54606.5|54556.5|54549|54469|269
1727788200000|2024-10-01 13:10:00|54553|54473|54559|54509|54589|54511|54549|54472|221
1727788500000|2024-10-01 13:15:00|54560|54510|54559|54509|54578|54528|54530|54469|261
1727788800000|2024-10-01 13:20:00|54558|54508|54575|54525|54584.5|54529|54549|54499|166
1727789100000|2024-10-01 13:25:00|54569|54519|54609|54559|54639|54589|54567|54514|236
1727789400000|2024-10-01 13:30:00|54611|54561|54776|54696|54778.5|54698.5|54603|54553|443
1727789700000|2024-10-01 13:35:00|54779|54699|54828.5|54748.5|54933|54853|54774|54694|624
1727790000000|2024-10-01 13:40:00|54829|54749|54888|54808|54985|54905|54819|54739|400
1727790300000|2024-10-01 13:45:00|54887|54807|54894|54814|54979|54899|54868.5|54788.5|484
1727790600000|2024-10-01 13:50:00|54896|54816|54884|54804|54954.5|54874.5|54878.5|54798.5|573
1727790900000|2024-10-01 13:55:00|54889|54809|54917|54837|54939.5|54859.5|54874|54794|331
1727791200000|2024-10-01 14:00:00|54923.5|54843.5|54869|54789|54987.5|54907.5|54868.5|54788.5|583
1727791500000|2024-10-01 14:05:00|54876|54796|54882|54802|54908|54828|54863.5|54783.5|523
1727791800000|2024-10-01 14:10:00|54886|54806|54909|54829|54968.5|54888.5|54886|54806|441
1727792100000|2024-10-01 14:15:00|54906.5|54826.5|54899|54819|54933|54853|54869|54789|421
1727792400000|2024-10-01 14:20:00|54898|54818|54867|54787|54898|54818|54805|54725|404
1727792700000|2024-10-01 14:25:00|54864|54784|54911|54831|54929|54849|54850|54770|393
1727793000000|2024-10-01 14:30:00|54913|54833|54949|54869|55009|54929|54909|54829|415
1727793300000|2024-10-01 14:35:00|54951|54871|54888.5|54808.5|54959|54879|54870|54790|413
1727793600000|2024-10-01 14:40:00|54891|54811|54839|54789|54902|54822|54832|54752|343
1727793900000|2024-10-01 14:45:00|54840|54790|54893|54843|54899.5|54849.5|54817|54767|337
1727794200000|2024-10-01 14:50:00|54892|54842|54907|54827|54939.5|54889.5|54891|54824|331
1727794500000|2024-10-01 14:55:00|54908|54828|54859|54809|54914|54854|54855|54805|351
1727794800000|2024-10-01 15:00:00|54861|54811|54864|54814|54884|54819|54842|54784.5|370
1727795100000|2024-10-01 15:05:00|54860|54810|54911|54831|54914|54864|54858|54808|374
1727795400000|2024-10-01 15:10:00|54894|54844|54869|54819|54910|54860|54866|54816|206
1727795700000|2024-10-01 15:15:00|54868|54818|54866|54816|54894.5|54829|54849|54788.5|192
1727796000000|2024-10-01 15:20:00|54864|54814|54840|54790|54879.5|54814|54829|54778.5|222
1727796300000|2024-10-01 15:25:00|54839|54789|54834.5|54754.5|54894|54814|54828.5|54748.5|212
1727796600000|2024-10-01 15:30:00|54835.5|54755.5|54788|54738|54837|54774|54783|54733|218
1727796900000|2024-10-01 15:35:00|54789|54739|54768.5|54688.5|54789|54739|54744|54679|242
1727797200000|2024-10-01 15:40:00|54765.5|54685.5|54739|54659|54765.5|54699|54705|54625|251
1727797500000|2024-10-01 15:45:00|54736|54656|54704.5|54624.5|54754|54674|54704|54624|198
1727797800000|2024-10-01 15:50:00|54703.5|54623.5|54694.5|54614.5|54712|54632|54684|54604|238
1727798100000|2024-10-01 15:55:00|54695|54615|54694|54614|54716|54636|54678.5|54598.5|166
1727798400000|2024-10-01 16:00:00|54699|54619|54672|54592|54726|54646|54653.5|54573.5|291
1727798700000|2024-10-01 16:05:00|54673|54593|54680|54600|54704.5|54624.5|54659|54579|236
1727799000000|2024-10-01 16:10:00|54681|54601|54691|54611|54699|54619|54669|54589|158
1727799300000|2024-10-01 16:15:00|54689|54609|54734|54654|54734|54654|54679|54599|203
1727799600000|2024-10-01 16:20:00|54730|54650|54739|54659|54759|54679|54725|54645|157
1727799900000|2024-10-01 16:25:00|54738|54658|54719|54639|54738|54658|54709|54629|167
1727800200000|2024-10-01 16:30:00|54722|54642|54758.5|54678.5|54778.5|54698.5|54709|54629|231
1727800500000|2024-10-01 16:35:00|54759.5|54679.5|54843|54763|54846.5|54766.5|54750|54670|276
1727800800000|2024-10-01 16:40:00|54844|54764|54854.5|54774.5|54864|54784|54834|54754|239
1727801100000|2024-10-01 16:45:00|54859|54779|54809.5|54729.5|54880|54800|54799.5|54719.5|251
1727801400000|2024-10-01 16:50:00|54810|54730|54790|54710|54836|54756|54769.5|54689.5|224
1727801700000|2024-10-01 16:55:00|54791|54711|54790|54710|54822|54742|54770|54690|287
1727802000000|2024-10-01 17:00:00|54792|54712|54871|54791|54873|54793|54788|54708|272
1727802300000|2024-10-01 17:05:00|54870|54790|54889.5|54809.5|54919.5|54839.5|54864|54784|355
1727802600000|2024-10-01 17:10:00|54887.5|54807.5|54911.5|54831.5|54919.5|54839.5|54864|54784|268
1727802900000|2024-10-01 17:15:00|54913.5|54833.5|54979.5|54899.5|55009.5|54929.5|54913|54833|368
1727803200000|2024-10-01 17:20:00|54984.5|54904.5|54959|54879|54990|54910|54954|54874|285
1727803500000|2024-10-01 17:25:00|54958|54878|54949|54869|55014|54934|54939.5|54859.5|258
1727803800000|2024-10-01 17:30:00|54950|54870|54876.5|54796.5|54950|54870|54850|54770|411
1727804100000|2024-10-01 17:35:00|54875.5|54795.5|54867|54787|54904.5|54824.5|54840.5|54760.5|349
1727804400000|2024-10-01 17:40:00|54865|54785|54860|54780|54870|54790|54840|54760|270
1727804700000|2024-10-01 17:45:00|54856|54776|54872|54792|54894.5|54814.5|54854|54774|222
1727805000000|2024-10-01 17:50:00|54871|54791|54860|54780|54913|54833|54860|54780|201
1727805300000|2024-10-01 17:55:00|54861|54781|54889|54809|54890|54810|54809.5|54729.5|286
1727805600000|2024-10-01 18:00:00|54890|54810|54834.5|54754.5|54891|54811|54824|54744|281
1727805900000|2024-10-01 18:05:00|54834|54754|54830|54750|54844|54764|54809.5|54729.5|270
1727806200000|2024-10-01 18:10:00|54833|54753|54820|54740|54834|54754|54782.5|54702.5|235
1727806500000|2024-10-01 18:15:00|54819|54739|54830|54750|54830|54750|54795|54715|206
1727806800000|2024-10-01 18:20:00|54834|54754|54830|54750|54858|54778|54819.5|54739.5|180
1727807100000|2024-10-01 18:25:00|54833|54753|54825|54745|54854|54774|54809.5|54729.5|152
1727807400000|2024-10-01 18:30:00|54826|54746|54824|54744|54853|54773|54814|54734|167
1727807700000|2024-10-01 18:35:00|54825|54745|54841|54761|54850|54770|54820|54740|149
1727808000000|2024-10-01 18:40:00|54840|54760|54834|54754|54850|54770|54820|54740|127
1727808300000|2024-10-01 18:45:00|54833|54753|54854|54774|54860|54780|54830|54750|110
1727808600000|2024-10-01 18:50:00|54850|54770|54840|54760|54854|54774|54829.5|54749.5|127
1727808900000|2024-10-01 18:55:00|54841|54761|54840|54760|54845|54765|54824|54744|181
1727809200000|2024-10-01 19:00:00|54841|54761|54834|54754|54860|54780|54830|54750|79
1727809500000|2024-10-01 19:05:00|54832|54752|54816|54736|54840|54760|54804|54724|151
1727809800000|2024-10-01 19:10:00|54814|54734|54824|54744|54834|54754|54810|54730|90
1727810100000|2024-10-01 19:15:00|54822|54742|54830|54750|54830|54750|54814|54734|85
1727810400000|2024-10-01 19:20:00|54834|54754|54820|54740|54849|54769|54814|54734|85
1727810700000|2024-10-01 19:25:00|54818|54738|54800|54720|54820|54740|54797|54717|88
1727811000000|2024-10-01 19:30:00|54804|54724|54824|54744|54824|54744|54796.5|54716.5|74
1727811300000|2024-10-01 19:35:00|54820|54740|54810|54730|54827|54747|54810|54730|139
1727811600000|2024-10-01 19:40:00|54809.5|54729.5|54830|54750|54830|54750|54809.5|54729.5|40
1727811900000|2024-10-01 19:45:00|54825|54745|54814|54734|54830|54750|54810|54730|155
1727812200000|2024-10-01 19:50:00|54816|54736|54814|54734|54820|54740|54814|54734|197
1727812500000|2024-10-01 19:55:00|54816|54736|54865.5|54785.5|54884.5|54804.5|54812|54732|232
1727871000000|2024-10-02 12:10:00|54378.5|54298.5|54409|54329|54429|54349|54366.5|54286.5|270
1727871300000|2024-10-02 12:15:00|54408|54328|54382.5|54302.5|54435.5|54385.5|54369|54289|415
1727871600000|2024-10-02 12:20:00|54383.5|54303.5|54481|54401|54514|54434|54382.5|54302.5|415
1727871900000|2024-10-02 12:25:00|54483|54403|54433|54353|54514|54434|54410|54330|377
1727872200000|2024-10-02 12:30:00|54434|54354|54410|54330|54464|54390.5|54394|54314|346
1727872500000|2024-10-02 12:35:00|54409|54329|54418|54338|54464|54384|54379.5|54299.5|319
1727872800000|2024-10-02 12:40:00|54424|54344|54444.5|54394.5|54463.5|54398.5|54414|54334|259
1727873100000|2024-10-02 12:45:00|54447.5|54397.5|54403.5|54323.5|54462.5|54398.5|54378|54298|204
1727873400000|2024-10-02 12:50:00|54404.5|54324.5|54354.5|54304.5|54404.5|54335.5|54328.5|54269.5|265
1727873700000|2024-10-02 12:55:00|54352.5|54302.5|54374|54294|54374|54323.5|54338.5|54263.5|250
1727874000000|2024-10-02 13:00:00|54371|54291|54393.5|54313.5|54404|54349|54353.5|54287.5|280
1727874300000|2024-10-02 13:05:00|54396.5|54316.5|54423.5|54373.5|54426.5|54376.5|54375.5|54313.5|244
1727874600000|2024-10-02 13:10:00|54422.5|54372.5|54518|54438|54528|54448|54410.5|54360.5|308
1727874900000|2024-10-02 13:15:00|54516|54436|54498.5|54418.5|54568|54488|54493.5|54413.5|344
1727875200000|2024-10-02 13:20:00|54502.5|54422.5|54547.5|54467.5|54578|54498|54484.5|54418.5|309
1727875500000|2024-10-02 13:25:00|54545.5|54465.5|54564|54484|54568.5|54518.5|54523.5|54443.5|253
1727875800000|2024-10-02 13:30:00|54567|54487|54570.5|54520.5|54583.5|54533.5|54538.5|54463.5|335
1727876100000|2024-10-02 13:35:00|54569.5|54519.5|54558.5|54478.5|54572.5|54522.5|54532|54452|293
1727876400000|2024-10-02 13:40:00|54559.5|54479.5|54564.5|54484.5|54578.5|54507.5|54528.5|54468.5|296
1727876700000|2024-10-02 13:45:00|54561.5|54481.5|54528.5|54478.5|54606|54526|54528.5|54478.5|267
1727877000000|2024-10-02 13:50:00|54529.5|54479.5|54533.5|54483.5|54543.5|54493.5|54495|54415|286
1727877300000|2024-10-02 13:55:00|54536.5|54486.5|54543.5|54493.5|54543.5|54493.5|54508.5|54458.5|247
1727877600000|2024-10-02 14:00:00|54538.5|54488.5|54514.5|54464.5|54549.5|54490.5|54488.5|54438.5|205
1727877900000|2024-10-02 14:05:00|54517.5|54467.5|54488.5|54438.5|54536.5|54471.5|54480.5|54419.5|242
1727878200000|2024-10-02 14:10:00|54483.5|54433.5|54458.5|54378.5|54488.5|54438.5|54438.5|54367.5|271
1727878500000|2024-10-02 14:15:00|54457.5|54377.5|54418|54338|54457.5|54403.5|54408.5|54338|276
1727878800000|2024-10-02 14:20:00|54421|54341|54460.5|54410.5|54466.5|54416.5|54388.5|54328.5|267
1727879100000|2024-10-02 14:25:00|54459.5|54409.5|54503.5|54423.5|54505.5|54443.5|54440.5|54390.5|238
1727879400000|2024-10-02 14:30:00|54504.5|54424.5|54513.5|54463.5|54528.5|54463.5|54474.5|54423.5|255
1727879700000|2024-10-02 14:35:00|54518.5|54468.5|54527|54477|54545|54483|54500|54446.5|179
1727880000000|2024-10-02 14:40:00|54528|54478|54515|54465|54529|54479|54501|54436.5|197
1727880300000|2024-10-02 14:45:00|54518|54468|54503|54453|54548.5|54485|54502|54452|207
1727880600000|2024-10-02 14:50:00|54499|54449|54523|54473|54529|54479|54483|54433|243
1727880900000|2024-10-02 14:55:00|54524|54474|54563|54513|54576|54526|54523|54473|201
1727881200000|2024-10-02 15:00:00|54559|54509|54549|54499|54569|54519|54529|54479|258
1727881500000|2024-10-02 15:05:00|54548|54498|54625|54545|54652|54572|54540|54490|303
1727881800000|2024-10-02 15:10:00|54628|54548|54677.5|54597.5|54683|54603|54599|54524|288
1727882100000|2024-10-02 15:15:00|54683.5|54603.5|54628|54578|54683.5|54603.5|54619|54569|202
1727882400000|2024-10-02 15:20:00|54629|54579|54653|54603|54673.5|54623.5|54609|54559|216
1727882700000|2024-10-02 15:25:00|54655|54605|54633|54583|54663.5|54613|54619|54569|212
1727883000000|2024-10-02 15:30:00|54634|54584|54635|54585|54649|54599|54623|54567|181
1727883300000|2024-10-02 15:35:00|54636|54586|54650|54600|54659|54609|54629|54568.5|172
1727883600000|2024-10-02 15:40:00|54649|54599|54603|54553|54653|54603|54603|54553|165
1727883900000|2024-10-02 15:45:00|54605|54555|54602|54552|54619|54569|54581|54531|191
1727884200000|2024-10-02 15:50:00|54599|54549|54593|54543|54614|54564|54586|54536|160
1727884500000|2024-10-02 15:55:00|54596|54546|54583.5|54503.5|54611.5|54549|54582|54503.5|153
1727884800000|2024-10-02 16:00:00|54584.5|54504.5|54614|54534|54617|54537|54563.5|54483.5|207
1727885100000|2024-10-02 16:05:00|54608|54528|54598|54518|54618|54538|54594|54514|190
1727885400000|2024-10-02 16:10:00|54599|54519|54598|54518|54601|54521|54584|54504|138
1727885700000|2024-10-02 16:15:00|54599|54519|54598|54518|54622|54542|54594|54514|121
1727886000000|2024-10-02 16:20:00|54599|54519|54618|54538|54624|54544|54594|54514|177
1727886300000|2024-10-02 16:25:00|54617|54537|54613|54533|54618|54538|54594|54514|127
1727886600000|2024-10-02 16:30:00|54611|54531|54638|54558|54644|54564|54608|54528|122
1727886900000|2024-10-02 16:35:00|54639|54559|54657|54577|54667|54587|54639|54559|119
1727887200000|2024-10-02 16:40:00|54654|54574|54678|54598|54679|54599|54654|54574|75
1727887500000|2024-10-02 16:45:00|54675|54595|54665|54585|54682|54602|54654|54574|87
1727887800000|2024-10-02 16:50:00|54666|54586|54644|54564|54670|54590|54634|54554|166
1727888100000|2024-10-02 16:55:00|54645|54565|54644|54564|54651|54571|54635|54555|127
1727888400000|2024-10-02 17:00:00|54645|54565|54647|54567|54658|54578|54643|54563|136
1727888700000|2024-10-02 17:05:00|54648|54568|54640|54560|54654|54574|54634|54554|125
1727889000000|2024-10-02 17:10:00|54641|54561|54684|54604|54684|54604|54638|54558|100
1727889300000|2024-10-02 17:15:00|54685|54605|54719|54639|54720|54640|54674|54594|111
1727889600000|2024-10-02 17:20:00|54718|54638|54698|54618|54728|54648|54698|54618|167
1727889900000|2024-10-02 17:25:00|54704|54624|54664|54584|54704|54624|54649|54569|177
1727890200000|2024-10-02 17:30:00|54667|54587|54684|54604|54684|54604|54658|54578|138
1727890500000|2024-10-02 17:35:00|54688|54608|54678|54598|54688|54608|54674|54594|100
1727890800000|2024-10-02 17:40:00|54677|54597|54670|54590|54678|54598|54664|54584|100
1727891100000|2024-10-02 17:45:00|54668|54588|54658|54578|54678|54598|54638|54558|139
1727891400000|2024-10-02 17:50:00|54655|54575|54623.5|54543.5|54662|54582|54614|54534|119
1727891700000|2024-10-02 17:55:00|54618.5|54538.5|54658.5|54578.5|54663.5|54583.5|54618.5|54538.5|166
1727892000000|2024-10-02 18:00:00|54659.5|54579.5|54658|54578|54668|54588|54638|54558|143
1727892300000|2024-10-02 18:05:00|54659|54579|54684|54604|54688|54608|54658|54578|131
1727892600000|2024-10-02 18:10:00|54680|54600|54679|54599|54686|54606|54674|54594|145
1727892900000|2024-10-02 18:15:00|54680|54600|54684|54604|54688|54608|54664|54584|134
1727893200000|2024-10-02 18:20:00|54682|54602|54674|54594|54687|54607|54668|54588|164
1727893500000|2024-10-02 18:25:00|54676|54596|54664|54584|54704|54624|54663.5|54583.5|143
1727893800000|2024-10-02 18:30:00|54668|54588|54654|54574|54684|54604|54654|54574|127
1727894100000|2024-10-02 18:35:00|54658|54578|54667|54587|54668|54588|54638|54558|154
1727894400000|2024-10-02 18:40:00|54673|54593|54634|54554|54688|54608|54629.5|54549.5|182
1727894700000|2024-10-02 18:45:00|54637|54557|54644|54564|54656|54576|54628|54548|152
1727895000000|2024-10-02 18:50:00|54643|54563|54678|54598|54688|54608|54634|54554|169
1727895300000|2024-10-02 18:55:00|54676|54596|54679|54599|54688|54608|54668|54588|94
1727895600000|2024-10-02 19:00:00|54678|54598|54677|54597|54693|54613|54664|54584|140
1727895900000|2024-10-02 19:05:00|54678|54598|54678|54598|54684|54604|54674|54594|102
1727896200000|2024-10-02 19:10:00|54677|54597|54668|54588|54678|54598|54664|54584|67
1727896500000|2024-10-02 19:15:00|54670|54590|54677|54597|54678|54598|54668|54588|70
1727896800000|2024-10-02 19:20:00|54676|54596|54684|54604|54694|54614|54674|54594|57
1727897100000|2024-10-02 19:25:00|54688|54608|54688|54608|54698|54618|54678|54598|55
1727897400000|2024-10-02 19:30:00|54689|54609|54685|54605|54694|54614|54684|54604|52
1727897700000|2024-10-02 19:35:00|54684|54604|54679|54599|54689|54609|54677|54597|86
1727898000000|2024-10-02 19:40:00|54678|54598|54664|54584|54683|54603|54664|54584|44
1727898300000|2024-10-02 19:45:00|54667|54587|54658|54578|54674|54594|54658|54578|78
1727898600000|2024-10-02 19:50:00|54659|54579|54654|54574|54668|54588|54654|54574|48
1727898900000|2024-10-02 19:55:00|54656|54576|54669.5|54589.5|54675.5|54595.5|54649|54569|104
1727957400000|2024-10-03 12:10:00|54928|54848|54903|54823|54962.5|54882.5|54883|54803|184
1727957700000|2024-10-03 12:15:00|54902|54822|54947.5|54867.5|54967.5|54887.5|54867.5|54787.5|241
1727958000000|2024-10-03 12:20:00|54948|54868|54950.5|54870.5|54988|54908|54926.5|54846.5|311
1727958300000|2024-10-03 12:25:00|54949|54869|54945|54865|54972.5|54892.5|54904|54824|210
1727958600000|2024-10-03 12:30:00|54940|54852|55042.5|54962.5|55048.5|54968.5|54920.5|54840.5|288
1727958900000|2024-10-03 12:35:00|55041.5|54961.5|55050|54970|55074.5|54994.5|55012.5|54932.5|337
1727959200000|2024-10-03 12:40:00|55052|54972|55063.5|54983.5|55104.5|55024.5|55050|54970|314
1727959500000|2024-10-03 12:45:00|55062.5|54982.5|55016|54936|55062.5|54982.5|55009.5|54929.5|334
1727959800000|2024-10-03 12:50:00|55015|54935|55000.5|54920.5|55034|54954|54984.5|54904.5|252
1727960100000|2024-10-03 12:55:00|55003.5|54923.5|55004|54924|55045|54965|54989.5|54909.5|255
1727960400000|2024-10-03 13:00:00|55006|54926|54968|54888|55008|54928|54948.5|54868.5|297
1727960700000|2024-10-03 13:05:00|54969|54889|54993.5|54913.5|55010|54930|54943|54863|267
1727961000000|2024-10-03 13:10:00|54988.5|54908.5|55005|54925|55012|54932|54971|54891|205
1727961300000|2024-10-03 13:15:00|55001|54921|54974.5|54894.5|55006|54926|54973|54893|131
1727961600000|2024-10-03 13:20:00|54973.5|54893.5|55054.5|54974.5|55054.5|54974.5|54967.5|54887.5|132
1727961900000|2024-10-03 13:25:00|55059.5|54979.5|55159.5|55079.5|55169|55089|55059.5|54979.5|256
1727962200000|2024-10-03 13:30:00|55155.5|55075.5|55109.5|55029.5|55160|55080|55100|55020|272
1727962500000|2024-10-03 13:35:00|55107.5|55027.5|55119.5|55039.5|55134.5|55054.5|55099.5|55019.5|252
1727962800000|2024-10-03 13:40:00|55116.5|55036.5|55069|54989|55134.5|55054.5|55069|54989|209
1727963100000|2024-10-03 13:45:00|55070|54990|55124|55044|55144|55064|55049|54969|258
1727963400000|2024-10-03 13:50:00|55123.5|55043.5|55076.5|54996.5|55139.5|55059.5|55064.5|54984.5|279
1727963700000|2024-10-03 13:55:00|55071.5|54991.5|55096|55016|55104|55024|55049.5|54969.5|244
1727964000000|2024-10-03 14:00:00|55111|55021|55184|55104|55233.5|55153.5|55096|55006|373
1727964300000|2024-10-03 14:05:00|55180.5|55100.5|55158|55078|55184.5|55104.5|55129.5|55049.5|360
1727964600000|2024-10-03 14:10:00|55157|55077|55254.5|55174.5|55264.5|55184.5|55139.5|55059.5|338
1727964900000|2024-10-03 14:15:00|55249.5|55169.5|55286|55206|55290|55210|55176.5|55096.5|378
1727965200000|2024-10-03 14:20:00|55285|55205|55332|55252|55379.5|55299.5|55281.5|55201.5|411
1727965500000|2024-10-03 14:25:00|55334|55254|55288|55208|55335|55255|55275|55195|351
1727965800000|2024-10-03 14:30:00|55289|55209|55214|55134|55305|55225|55209|55129|337
1727966100000|2024-10-03 14:35:00|55218|55138|55265.5|55185.5|55274.5|55194.5|55209|55129|272
1727966400000|2024-10-03 14:40:00|55266.5|55186.5|55245.5|55165.5|55284.5|55204.5|55245.5|55165.5|271
1727966700000|2024-10-03 14:45:00|55248.5|55168.5|55279.5|55199.5|55279.5|55199.5|55229.5|55149.5|263
1727967000000|2024-10-03 14:50:00|55275.5|55195.5|55229.5|55149.5|55275.5|55195.5|55229.5|55149.5|239
1727967300000|2024-10-03 14:55:00|55230.5|55150.5|55215.5|55135.5|55239.5|55159.5|55192.5|55112.5|228
1727967600000|2024-10-03 15:00:00|55216.5|55136.5|55209.5|55129.5|55234.5|55154.5|55182.5|55102.5|200
1727967900000|2024-10-03 15:05:00|55206.5|55126.5|55179.5|55099.5|55214.5|55134.5|55174|55094|224
1727968200000|2024-10-03 15:10:00|55180.5|55100.5|55165|55085|55215.5|55135.5|55160|55080|231
1727968500000|2024-10-03 15:15:00|55164.5|55084.5|55209.5|55129.5|55215|55135|55164.5|55084.5|197
1727968800000|2024-10-03 15:20:00|55208.5|55128.5|55174.5|55094.5|55229.5|55149.5|55169|55089|194
1727969100000|2024-10-03 15:25:00|55177.5|55097.5|55204.5|55124.5|55225|55145|55177.5|55097.5|173
1727969400000|2024-10-03 15:30:00|55203.5|55123.5|55181.5|55101.5|55214.5|55134.5|55174.5|55094.5|205
1727969700000|2024-10-03 15:35:00|55182.5|55102.5|55149.5|55069.5|55189.5|55109.5|55137|55057|176
1727970000000|2024-10-03 15:40:00|55147.5|55067.5|55129.5|55049.5|55148.5|55068.5|55119.5|55039.5|150
1727970300000|2024-10-03 15:45:00|55134.5|55054.5|55129.5|55049.5|55159.5|55079.5|55122.5|55042.5|158
1727970600000|2024-10-03 15:50:00|55134.5|55054.5|55153.5|55073.5|55164.5|55084.5|55129.5|55049.5|131
1727970900000|2024-10-03 15:55:00|55152.5|55072.5|55191.5|55111.5|55202.5|55122.5|55147.5|55067.5|168
1727971200000|2024-10-03 16:00:00|55192.5|55112.5|55169.5|55089.5|55204.5|55124.5|55155.5|55075.5|199
1727971500000|2024-10-03 16:05:00|55167.5|55087.5|55154.5|55074.5|55167.5|55087.5|55145.5|55065.5|121
1727971800000|2024-10-03 16:10:00|55156.5|55076.5|55169.5|55089.5|55172.5|55092.5|55154.5|55074.5|96
1727972100000|2024-10-03 16:15:00|55168.5|55088.5|55123.5|55043.5|55179.5|55099.5|55119.5|55039.5|138
1727972400000|2024-10-03 16:20:00|55124.5|55044.5|55112.5|55032.5|55129.5|55049.5|55104.5|55024.5|76
1727972700000|2024-10-03 16:25:00|55110.5|55030.5|55124.5|55044.5|55130.5|55050.5|55105.5|55025.5|101
1727973000000|2024-10-03 16:30:00|55125.5|55045.5|55129.5|55049.5|55148.5|55068.5|55114.5|55034.5|162
1727973300000|2024-10-03 16:35:00|55128.5|55048.5|55119.5|55039.5|55128.5|55048.5|55099.5|55019.5|160
1727973600000|2024-10-03 16:40:00|55122.5|55042.5|55104.5|55024.5|55139.5|55059.5|55094.5|55014.5|174
1727973900000|2024-10-03 16:45:00|55099.5|55019.5|55074.5|54994.5|55104.5|55024.5|55070.5|54990.5|115
1727974200000|2024-10-03 16:50:00|55075.5|54995.5|55094|55014|55099.5|55019.5|55074.5|54994.5|170
1727974500000|2024-10-03 16:55:00|55097|55017|55064|54984|55099.5|55019.5|55064|54984|156
1727974800000|2024-10-03 17:00:00|55065|54985|55119.5|55039.5|55139.5|55059.5|55054|54974|141
1727975100000|2024-10-03 17:05:00|55118.5|55038.5|55114.5|55034.5|55129.5|55049.5|55104.5|55024.5|125
1727975400000|2024-10-03 17:10:00|55115.5|55035.5|55116.5|55036.5|55129.5|55049.5|55114.5|55034.5|97
1727975700000|2024-10-03 17:15:00|55114.5|55034.5|55159.5|55079.5|55159.5|55079.5|55114.5|55034.5|131
1727976000000|2024-10-03 17:20:00|55162.5|55082.5|55149.5|55069.5|55164.5|55084.5|55140.5|55060.5|131
1727976300000|2024-10-03 17:25:00|55150.5|55070.5|55164.5|55084.5|55174.5|55094.5|55144.5|55064.5|143
1727976600000|2024-10-03 17:30:00|55163.5|55083.5|55134.5|55054.5|55179.5|55099.5|55131.5|55051.5|101
1727976900000|2024-10-03 17:35:00|55139.5|55059.5|55151.5|55071.5|55160|55080|55137.5|55057.5|161
1727977200000|2024-10-03 17:40:00|55150.5|55070.5|55118.5|55038.5|55154.5|55074.5|55114.5|55034.5|157
1727977500000|2024-10-03 17:45:00|55119.5|55039.5|55124.5|55044.5|55129.5|55049.5|55114.5|55034.5|121
1727977800000|2024-10-03 17:50:00|55129.5|55049.5|55109.5|55029.5|55129.5|55049.5|55104.5|55024.5|69
1727978100000|2024-10-03 17:55:00|55107.5|55027.5|55114.5|55034.5|55127.5|55047.5|55104.5|55024.5|99
1727978400000|2024-10-03 18:00:00|55116.5|55036.5|55102.5|55022.5|55119.5|55039.5|55094.5|55014.5|104
1727978700000|2024-10-03 18:05:00|55100.5|55020.5|55069.5|54989.5|55106.5|55026.5|55069.5|54989.5|130
1727979000000|2024-10-03 18:10:00|55064.5|54984.5|55065.5|54985.5|55072.5|54992.5|55049.5|54969.5|168
1727979300000|2024-10-03 18:15:00|55066.5|54986.5|55035.5|54955.5|55069.5|54989.5|55034.5|54954.5|120
1727979600000|2024-10-03 18:20:00|55036.5|54956.5|55000.5|54920.5|55041.5|54961.5|54989.5|54909.5|161
1727979900000|2024-10-03 18:25:00|55003.5|54923.5|55014.5|54934.5|55019.5|54939.5|54989.5|54909.5|152
1727980200000|2024-10-03 18:30:00|55017.5|54937.5|54970.5|54890.5|55024.5|54944.5|54969.5|54889.5|96
1727980500000|2024-10-03 18:35:00|54969.5|54889.5|54944.5|54864.5|54979.5|54899.5|54939.5|54859.5|146
1727980800000|2024-10-03 18:40:00|54941.5|54861.5|54929.5|54849.5|54949.5|54869.5|54914.5|54834.5|137
1727981100000|2024-10-03 18:45:00|54930.5|54850.5|54919.5|54839.5|54940.5|54860.5|54904.5|54824.5|100
1727981400000|2024-10-03 18:50:00|54924.5|54844.5|54929|54849|54952|54872|54919|54839|157
1727981700000|2024-10-03 18:55:00|54929.5|54849.5|54944.5|54864.5|54949.5|54869.5|54926.5|54846.5|95
1727982000000|2024-10-03 19:00:00|54945.5|54865.5|54949.5|54869.5|54954.5|54874.5|54939.5|54859.5|94
1727982300000|2024-10-03 19:05:00|54945.5|54865.5|54969.5|54889.5|54979.5|54899.5|54944.5|54864.5|113
1727982600000|2024-10-03 19:10:00|54968.5|54888.5|54974.5|54894.5|54979.5|54899.5|54955.5|54875.5|84
1727982900000|2024-10-03 19:15:00|54971.5|54891.5|54987.5|54907.5|55001.5|54921.5|54969.5|54889.5|92
1727983200000|2024-10-03 19:20:00|54988.5|54908.5|54954.5|54874.5|54988.5|54908.5|54949.5|54869.5|127
1727983500000|2024-10-03 19:25:00|54956.5|54876.5|54969.5|54889.5|54974.5|54894.5|54956.5|54876.5|109
1727983800000|2024-10-03 19:30:00|54974.5|54894.5|54963.5|54883.5|54989.5|54909.5|54954.5|54874.5|109
1727984100000|2024-10-03 19:35:00|54964.5|54884.5|54999.5|54919.5|55004.5|54924.5|54949.5|54869.5|129
1727984400000|2024-10-03 19:40:00|55000.5|54920.5|54999.5|54919.5|55009.5|54929.5|54994.5|54914.5|98
1727984700000|2024-10-03 19:45:00|54994.5|54914.5|54994.5|54914.5|54994.5|54914.5|54987.5|54907.5|64
1727985000000|2024-10-03 19:50:00|54996.5|54916.5|54999.5|54919.5|55004.5|54924.5|54989.5|54909.5|89
1727985300000|2024-10-03 19:55:00|55004.5|54924.5|55004.5|54924.5|55019.5|54939.5|55000.5|54920.5|80
1728043800000|2024-10-04 12:10:00|55157.5|55077.5|55178.5|55098.5|55198.5|55118.5|55130|55050|296
1728044100000|2024-10-04 12:15:00|55180.5|55100.5|55179.5|55099.5|55251.5|55171.5|55168|55088|361
1728044400000|2024-10-04 12:20:00|55182|55102|55178.5|55098.5|55206.5|55126.5|55133|55053|313
1728044700000|2024-10-04 12:25:00|55180.5|55100.5|55200|55096|55205|55125|55141|55059|235
1728045000000|2024-10-04 12:30:00|55200.5|55096.5|55448|55368|55461|55381|55196.5|55092.5|545
1728045300000|2024-10-04 12:35:00|55445|55365|55338|55258|55447|55367|55308|55228|513
1728045600000|2024-10-04 12:40:00|55333|55253|55400.5|55320.5|55408.5|55328.5|55303|55223|459
1728045900000|2024-10-04 12:45:00|55399.5|55319.5|55428.5|55348.5|55470.5|55390.5|55399.5|55319.5|440
1728046200000|2024-10-04 12:50:00|55425.5|55345.5|55373.5|55293.5|55438.5|55358.5|55343|55263|343
1728046500000|2024-10-04 12:55:00|55372.5|55292.5|55398.5|55318.5|55406|55326|55333|55253|382
1728046800000|2024-10-04 13:00:00|55396.5|55316.5|55280.5|55200.5|55396.5|55316.5|55263|55183|392
1728047100000|2024-10-04 13:05:00|55277.5|55197.5|55145.5|55065.5|55283.5|55203.5|55102.5|55022.5|473
1728047400000|2024-10-04 13:10:00|55143.5|55063.5|55117|55037|55207.5|55127.5|55102.5|55022.5|434
1728047700000|2024-10-04 13:15:00|55114|55034|55098|55018|55141|55061|55040.5|54960.5|415
1728048000000|2024-10-04 13:20:00|55096|55016|55045|54965|55105|55025|55033|54953|350
1728048300000|2024-10-04 13:25:00|55046|54966|55052|54972|55102.5|55022.5|55045|54965|328
1728048600000|2024-10-04 13:30:00|55048|54968|55057.5|54977.5|55111.5|55031.5|55032.5|54952.5|378
1728048900000|2024-10-04 13:35:00|55054.5|54974.5|55048|54968|55080.5|55000.5|55017.5|54937.5|355
1728049200000|2024-10-04 13:40:00|55043|54963|55051|54971|55081|55001|54997.5|54917.5|387
1728049500000|2024-10-04 13:45:00|55055|54975|55020.5|54940.5|55087.5|55007.5|55007.5|54927.5|306
1728049800000|2024-10-04 13:50:00|55023.5|54943.5|55001.5|54921.5|55038|54958|54973|54893|289
1728050100000|2024-10-04 13:55:00|54999.5|54919.5|55020.5|54940.5|55053|54973|54990.5|54910.5|296
1728050400000|2024-10-04 14:00:00|55019.5|54939.5|55042.5|54962.5|55063|54983|55008.5|54928.5|297
1728050700000|2024-10-04 14:05:00|55041.5|54961.5|55027.5|54947.5|55078|54998|55022.5|54942.5|290
1728051000000|2024-10-04 14:10:00|55030.5|54950.5|55002|54922|55053|54973|54998|54918|256
1728051300000|2024-10-04 14:15:00|55003|54923|54902.5|54822.5|55003|54923|54879.5|54799.5|249
1728051600000|2024-10-04 14:20:00|54900.5|54820.5|54940.5|54860.5|54948|54868|54897.5|54817.5|249
1728051900000|2024-10-04 14:25:00|54938.5|54858.5|54988|54908|55005.5|54925.5|54928|54848|255
1728052200000|2024-10-04 14:30:00|54986|54906|54933.5|54853.5|54986|54906|54925.5|54845.5|274
1728052500000|2024-10-04 14:35:00|54929.5|54849.5|54913.5|54833.5|54937|54857|54858|54778|322
1728052800000|2024-10-04 14:40:00|54911.5|54831.5|54923|54843|54943.5|54863.5|54897.5|54817.5|284
1728053100000|2024-10-04 14:45:00|54925|54845|54866.5|54786.5|54933|54853|54862.5|54782.5|212
1728053400000|2024-10-04 14:50:00|54865.5|54785.5|54841.5|54761.5|54867.5|54787.5|54832.5|54752.5|275
1728053700000|2024-10-04 14:55:00|54840.5|54760.5|54827.5|54747.5|54868|54788|54823|54743|285
1728054000000|2024-10-04 15:00:00|54828.5|54748.5|54842.5|54762.5|54857.5|54777.5|54798|54718|371
1728054300000|2024-10-04 15:05:00|54844.5|54764.5|54828|54748|54878|54798|54817.5|54737.5|207
1728054600000|2024-10-04 15:10:00|54823|54743|54863|54783|54868|54788|54823|54743|219
1728054900000|2024-10-04 15:15:00|54860|54780|54872|54792|54888|54808|54853|54773|186
1728055200000|2024-10-04 15:20:00|54869|54789|54905|54825|54908|54828|54868|54788|163
1728055500000|2024-10-04 15:25:00|54903|54823|54959|54879|54968|54888|54903|54823|223
1728055800000|2024-10-04 15:30:00|54958|54878|54943|54863|54973|54893|54942|54862|241
1728056100000|2024-10-04 15:35:00|54940|54860|54902|54822|54951|54871|54898|54818|190
1728056400000|2024-10-04 15:40:00|54901|54821|54868|54788|54901|54821|54847.5|54767.5|139
1728056700000|2024-10-04 15:45:00|54867|54787|54863|54783|54872|54792|54858|54778|105
1728057000000|2024-10-04 15:50:00|54862|54782|54870|54790|54890|54810|54858|54778|134
1728057300000|2024-10-04 15:55:00|54869|54789|54870|54790|54882|54802|54858|54778|139
1728057600000|2024-10-04 16:00:00|54868|54788|54813|54733|54868|54788|54807.5|54727.5|239
1728057900000|2024-10-04 16:05:00|54812|54732|54823|54743|54829|54749|54803|54723|167
1728058200000|2024-10-04 16:10:00|54822|54742|54833|54753|54838|54758|54818|54738|73
1728058500000|2024-10-04 16:15:00|54831|54751|54835|54755|54840.5|54760.5|54828|54748|87
1728058800000|2024-10-04 16:20:00|54837|54757|54863|54783|54867|54787|54837|54757|101
1728059100000|2024-10-04 16:25:00|54865|54785|54855|54775|54885|54805|54850|54770|141
1728059400000|2024-10-04 16:30:00|54857|54777|54883|54803|54883|54803|54853|54773|84
1728059700000|2024-10-04 16:35:00|54881|54801|54843|54763|54882|54802|54833|54753|132
1728060000000|2024-10-04 16:40:00|54848|54768|54853|54773|54858|54778|54843|54763|111
1728060300000|2024-10-04 16:45:00|54857|54777|54873|54793|54875|54795|54853|54773|61
1728060600000|2024-10-04 16:50:00|54880|54800|54898|54818|54903|54823|54874|54794|119
1728060900000|2024-10-04 16:55:00|54900|54820|54898|54818|54903|54823|54878|54798|124
1728061200000|2024-10-04 17:00:00|54900|54820|54888|54808|54922.5|54842.5|54888|54808|115
1728061500000|2024-10-04 17:05:00|54890|54810|54896|54816|54903|54823|54883|54803|112
1728061800000|2024-10-04 17:10:00|54894|54814|54900|54820|54903|54823|54893|54813|103
1728062100000|2024-10-04 17:15:00|54899|54819|54910.5|54830.5|54922|54842|54895|54815|157
1728062400000|2024-10-04 17:20:00|54908|54828|54901|54821|54913|54833|54898|54818|152
1728062700000|2024-10-04 17:25:00|54898|54818|54876|54796|54913|54833|54871|54791|127
1728063000000|2024-10-04 17:30:00|54874|54794|54867|54787|54878|54798|54863|54783|170
1728063300000|2024-10-04 17:35:00|54868|54788|54903|54823|54920|54840|54848|54768|164
1728063600000|2024-10-04 17:40:00|54906|54826|54883|54803|54908|54828|54873|54793|169
1728063900000|2024-10-04 17:45:00|54880|54800|54908|54828|54913|54833|54873|54793|124
1728064200000|2024-10-04 17:50:00|54909|54829|54911|54831|54918|54838|54900|54820|154
1728064500000|2024-10-04 17:55:00|54908|54828|54948|54868|54948|54868|54903|54823|144
1728064800000|2024-10-04 18:00:00|54950|54870|54933|54853|54953|54873|54928|54848|206
1728065100000|2024-10-04 18:05:00|54935|54855|54933|54853|54938|54858|54918|54838|122
1728065400000|2024-10-04 18:10:00|54938|54858|54933|54853|54953|54873|54933|54853|116
1728065700000|2024-10-04 18:15:00|54937|54857|54933|54853|54938|54858|54918|54838|106
1728066000000|2024-10-04 18:20:00|54932|54852|54928|54848|54936|54856|54920|54840|48
1728066300000|2024-10-04 18:25:00|54930|54850|54923|54843|54930|54850|54913.5|54833.5|54
1728066600000|2024-10-04 18:30:00|54927|54847|54928|54848|54931|54851|54923|54843|47
1728066900000|2024-10-04 18:35:00|54930|54850|54901|54821|54934|54854|54898|54818|74
1728067200000|2024-10-04 18:40:00|54902|54822|54903|54823|54908|54828|54875|54795|126
1728067500000|2024-10-04 18:45:00|54899|54819|54873|54793|54908|54828|54852.5|54772.5|113
1728067800000|2024-10-04 18:50:00|54872|54792|54913|54833|54918|54838|54872|54792|147
1728068100000|2024-10-04 18:55:00|54911|54831|54897|54817|54928|54848|54893|54813|155
1728068400000|2024-10-04 19:00:00|54898|54818|54873|54793|54905|54825|54873|54793|132
1728068700000|2024-10-04 19:05:00|54878|54798|54861|54781|54883|54803|54848|54768|129
1728069000000|2024-10-04 19:10:00|54862|54782|54893|54813|54898|54818|54862|54782|101
1728069300000|2024-10-04 19:15:00|54894|54814|54905|54825|54913|54833|54893|54813|133
1728069600000|2024-10-04 19:20:00|54903|54823|54893|54813|54905|54825|54888|54808|93
1728069900000|2024-10-04 19:25:00|54890|54810|54873|54793|54901|54821|54873|54793|99
1728070200000|2024-10-04 19:30:00|54870|54790|54828|54748|54874|54794|54828|54748|129
1728070500000|2024-10-04 19:35:00|54825|54745|54827|54747|54837|54757|54823|54743|99
1728070800000|2024-10-04 19:40:00|54828|54748|54837.5|54757.5|54843|54763|54827|54747|54
1728071100000|2024-10-04 19:45:00|54838.5|54758.5|54832.5|54752.5|54842.5|54762.5|54832.5|54752.5|42
1728071400000|2024-10-04 19:50:00|54831.5|54751.5|54842.5|54762.5|54842.5|54762.5|54824.5|54744.5|38
1728071700000|2024-10-04 19:55:00|54841.5|54761.5|54831.5|54751.5|54843.5|54763.5|54827.5|54747.5|82
1728303000000|2024-10-07 12:10:00|54673|54593|54547.5|54467.5|54678|54598|54547.5|54467.5|257
1728303300000|2024-10-07 12:15:00|54549.5|54469.5|54569.5|54489.5|54595.5|54515.5|54512.5|54432.5|419
1728303600000|2024-10-07 12:20:00|54567.5|54487.5|54508|54428|54582|54502|54477.5|54397.5|379
1728303900000|2024-10-07 12:25:00|54510|54430|54567.5|54487.5|54582.5|54502.5|54488|54408|290
1728304200000|2024-10-07 12:30:00|54571.5|54491.5|54557.5|54477.5|54572|54492|54527.5|54447.5|238
1728304500000|2024-10-07 12:35:00|54556.5|54476.5|54588.5|54508.5|54603.5|54523.5|54542.5|54462.5|250
1728304800000|2024-10-07 12:40:00|54587.5|54507.5|54592.5|54512.5|54599|54519|54553|54473|144
1728305100000|2024-10-07 12:45:00|54587.5|54507.5|54583|54503|54621|54541|54560.5|54480.5|235
1728305400000|2024-10-07 12:50:00|54579|54499|54618.5|54538.5|54628.5|54548.5|54558|54478|263
1728305700000|2024-10-07 12:55:00|54610.5|54530.5|54650.5|54570.5|54688.5|54608.5|54603|54523|237
1728306000000|2024-10-07 13:00:00|54648.5|54568.5|54637.5|54557.5|54673|54593|54629|54549|341
1728306300000|2024-10-07 13:05:00|54634.5|54554.5|54648.5|54568.5|54653.5|54573.5|54608.5|54528.5|246
1728306600000|2024-10-07 13:10:00|54645.5|54565.5|54700.5|54620.5|54713|54633|54633.5|54553.5|214
1728306900000|2024-10-07 13:15:00|54702.5|54622.5|54713.5|54633.5|54728.5|54648.5|54679.5|54599.5|229
1728307200000|2024-10-07 13:20:00|54714.5|54634.5|54788.5|54708.5|54788.5|54708.5|54708.5|54628.5|127
1728307500000|2024-10-07 13:25:00|54793.5|54713.5|54893.5|54813.5|54903|54823|54788.5|54708.5|261
1728307800000|2024-10-07 13:30:00|54888.5|54808.5|54848|54768|54926.5|54846.5|54848|54768|250
1728308100000|2024-10-07 13:35:00|54849|54769|54838.5|54758.5|54866|54786|54818.5|54738.5|272
1728308400000|2024-10-07 13:40:00|54823.5|54743.5|54762.5|54682.5|54826|54746|54743.5|54663.5|245
1728308700000|2024-10-07 13:45:00|54763.5|54683.5|54798.5|54718.5|54808|54728|54733.5|54653.5|241
1728309000000|2024-10-07 13:50:00|54795.5|54715.5|54849|54769|54863|54783|54785.5|54705.5|264
1728309300000|2024-10-07 13:55:00|54851|54771|54836|54756|54883.5|54803.5|54836|54756|235
1728309600000|2024-10-07 14:00:00|54833|54753|54820.5|54740.5|54848|54768|54808|54728|266
1728309900000|2024-10-07 14:05:00|54823.5|54743.5|54794.5|54714.5|54839.5|54759.5|54793.5|54713.5|200
1728310200000|2024-10-07 14:10:00|54793.5|54713.5|54772.5|54692.5|54798.5|54718.5|54763.5|54683.5|196
1728310500000|2024-10-07 14:15:00|54771.5|54691.5|54783.5|54703.5|54818|54738|54763.5|54683.5|220
1728310800000|2024-10-07 14:20:00|54778.5|54698.5|54778.5|54698.5|54798.5|54718.5|54773.5|54693.5|218
1728311100000|2024-10-07 14:25:00|54779.5|54699.5|54783.5|54703.5|54800.5|54720.5|54752.5|54672.5|196
1728311400000|2024-10-07 14:30:00|54784.5|54704.5|54828.5|54748.5|54842.5|54762.5|54784.5|54704.5|178
1728311700000|2024-10-07 14:35:00|54831.5|54751.5|54843.5|54763.5|54848.5|54768.5|54823.5|54743.5|135
1728312000000|2024-10-07 14:40:00|54842.5|54762.5|54863|54783|54870.5|54790.5|54834|54754|140
1728312300000|2024-10-07 14:45:00|54866|54786|54962.5|54882.5|54976.5|54896.5|54863|54783|299
1728312600000|2024-10-07 14:50:00|54963.5|54883.5|55029|54949|55034|54954|54963.5|54883.5|201
1728312900000|2024-10-07 14:55:00|55024|54944|55038.5|54958.5|55053.5|54973.5|55014|54934|218
1728313200000|2024-10-07 15:00:00|55043.5|54963.5|55043.5|54963.5|55048.5|54968.5|55018.5|54938.5|158
1728313500000|2024-10-07 15:05:00|55045.5|54965.5|55073|54993|55073.5|54993.5|55033|54953|217
1728313800000|2024-10-07 15:10:00|55074|54994|55158|55078|55173|55093|55073|54993|234
1728314100000|2024-10-07 15:15:00|55153|55073|55158|55078|55181|55101|55130.5|55050.5|198
1728314400000|2024-10-07 15:20:00|55163|55083|55128|55048|55168|55088|55108|55028|227
1728314700000|2024-10-07 15:25:00|55130|55050|55183|55103|55183|55103|55104|55024|248
1728315000000|2024-10-07 15:30:00|55179|55099|55150|55070|55188.5|55108.5|55150|55070|252
1728315300000|2024-10-07 15:35:00|55148|55068|55148|55068|55166|55086|55138|55058|141
1728315600000|2024-10-07 15:40:00|55150|55070|55128|55048|55153|55073|55098|55018|158
1728315900000|2024-10-07 15:45:00|55130|55050|55148|55068|55163|55083|55128|55048|117
1728316200000|2024-10-07 15:50:00|55149|55069|55139|55059|55164|55084|55133|55053|145
1728316500000|2024-10-07 15:55:00|55140|55060|55134|55054|55157|55077|55134|55054|118
1728316800000|2024-10-07 16:00:00|55129|55049|55119|55039|55134|55054|55114|55034|190
1728317100000|2024-10-07 16:05:00|55120|55040|55104|55024|55124|55044|55094|55014|138
1728317400000|2024-10-07 16:10:00|55105|55025|55139|55059|55140|55060|55104|55024|99
1728317700000|2024-10-07 16:15:00|55140|55060|55144|55064|55159|55079|55129|55049|69
1728318000000|2024-10-07 16:20:00|55140|55060|55119|55039|55144|55064|55119|55039|128
1728318300000|2024-10-07 16:25:00|55118|55038|55094|55014|55119|55039|55084|55004|92
1728318600000|2024-10-07 16:30:00|55089|55009|55104|55024|55125|55045|55089|55009|111
1728318900000|2024-10-07 16:35:00|55107|55027|55122|55042|55124|55044|55104|55024|89
1728319200000|2024-10-07 16:40:00|55121|55041|55119|55039|55132|55052|55114|55034|71
1728319500000|2024-10-07 16:45:00|55120|55040|55089|55009|55123|55043|55084|55004|88
1728319800000|2024-10-07 16:50:00|55087|55007|55074|54994|55089|55009|55068|54988|75
1728320100000|2024-10-07 16:55:00|55078|54998|55053|54973|55079|54999|55041|54961|111
1728320400000|2024-10-07 17:00:00|55049|54969|55049|54969|55062|54982|55044|54964|123
1728320700000|2024-10-07 17:05:00|55048|54968|55074|54994|55087|55007|55048|54968|48
1728321000000|2024-10-07 17:10:00|55072|54992|55089|55009|55104|55024|55069|54989|141
1728321300000|2024-10-07 17:15:00|55087|55007|55054|54974|55088|55008|55050|54970|73
1728321600000|2024-10-07 17:20:00|55053|54973|55060|54980|55065|54985|55044|54964|77
1728321900000|2024-10-07 17:25:00|55064|54984|55054|54974|55064|54984|55049|54969|96
1728322200000|2024-10-07 17:30:00|55056|54976|55054.5|54974.5|55059|54979|55039.5|54959.5|95
1728322500000|2024-10-07 17:35:00|55053.5|54973.5|55044|54964|55054.5|54974.5|55037|54957|93
1728322800000|2024-10-07 17:40:00|55042|54962|55061|54981|55074|54994|55039|54959|108
1728323100000|2024-10-07 17:45:00|55063|54983|55089|55009|55109|55029|55059|54979|131
1728323400000|2024-10-07 17:50:00|55084|55004|55089|55009|55099|55019|55079|54999|114
1728323700000|2024-10-07 17:55:00|55091|55011|55054|54974|55104|55024|55049|54969|138
1728324000000|2024-10-07 18:00:00|55053|54973|55114|55034|55122|55042|55049|54969|128
1728324300000|2024-10-07 18:05:00|55113|55033|55108|55028|55134|55054|55099|55019|158
1728324600000|2024-10-07 18:10:00|55104|55024|55084|55004|55105.5|55025.5|55074.5|54994.5|95
1728324900000|2024-10-07 18:15:00|55091|55011|55129|55049|55139|55059|55084|55004|148
1728325200000|2024-10-07 18:20:00|55130|55050|55154|55074|55169|55089|55124|55044|144
1728325500000|2024-10-07 18:25:00|55153|55073|55129|55049|55154|55074|55114|55034|110
1728325800000|2024-10-07 18:30:00|55132|55052|55133|55053|55159|55079|55127|55047|200
1728326100000|2024-10-07 18:35:00|55134|55054|55104|55024|55140|55060|55099|55019|137
1728326400000|2024-10-07 18:40:00|55099|55019|55084|55004|55099|55019|55069|54989|128
1728326700000|2024-10-07 18:45:00|55082|55002|55134|55054|55134|55054|55072|54992|135
1728327000000|2024-10-07 18:50:00|55133|55053|55160|55080|55164.5|55084.5|55128|55048|158
1728327300000|2024-10-07 18:55:00|55161|55081|55175.5|55095.5|55194|55114|55149|55069|151
1728327600000|2024-10-07 19:00:00|55174.5|55094.5|55174|55094|55193|55113|55169|55089|151
1728327900000|2024-10-07 19:05:00|55172|55092|55174|55094|55174|55094|55149|55069|80
1728328200000|2024-10-07 19:10:00|55169|55089|55149|55069|55169|55089|55149|55069|90
1728328500000|2024-10-07 19:15:00|55151|55071|55159|55079|55160|55080|55134|55054|106
1728328800000|2024-10-07 19:20:00|55157|55077|55132|55052|55162|55082|55129|55049|91
1728329100000|2024-10-07 19:25:00|55129|55049|55109|55029|55133|55053|55104|55024|126
1728329400000|2024-10-07 19:30:00|55111|55031|55135|55055|55139|55059|55107|55027|112
1728329700000|2024-10-07 19:35:00|55134|55054|55145|55065|55146|55066|55129|55049|63
1728330000000|2024-10-07 19:40:00|55140|55060|55123|55043|55140|55060|55121|55041|75
1728330300000|2024-10-07 19:45:00|55124|55044|55134.5|55054.5|55138.5|55058.5|55118|55038|52
1728330600000|2024-10-07 19:50:00|55133.5|55053.5|55133|55053|55138|55058|55123|55043|65
1728330900000|2024-10-07 19:55:00|55132|55052|55128.5|55048.5|55133|55053|55115.5|55035.5|89
1728389400000|2024-10-08 12:10:00|55354|55274|55357|55277|55364|55284|55309|55229|186
1728389700000|2024-10-08 12:15:00|55358|55278|55309|55229|55392.5|55312.5|55274|55194|235
1728390000000|2024-10-08 12:20:00|55308.5|55228.5|55322.5|55242.5|55323.5|55243.5|55264|55184|226
1728390300000|2024-10-08 12:25:00|55323.5|55243.5|55398.5|55318.5|55419|55339|55302.5|55222.5|323
1728390600000|2024-10-08 12:30:00|55403.5|55323.5|55415.5|55335.5|55423.5|55343.5|55368.5|55288.5|269
1728390900000|2024-10-08 12:35:00|55414.5|55334.5|55454|55374|55483.5|55403.5|55408.5|55328.5|282
1728391200000|2024-10-08 12:40:00|55450|55370|55400|55320|55454|55374|55387|55307|233
1728391500000|2024-10-08 12:45:00|55396|55316|55350|55270|55401|55321|55323.5|55243.5|257
1728391800000|2024-10-08 12:50:00|55349|55269|55348.5|55268.5|55353.5|55273.5|55322|55242|208
1728392100000|2024-10-08 12:55:00|55343.5|55263.5|55298.5|55218.5|55396|55316|55284|55204|248
1728392400000|2024-10-08 13:00:00|55294.5|55214.5|55284.5|55204.5|55321|55241|55224|55144|315
1728392700000|2024-10-08 13:05:00|55283.5|55203.5|55383.5|55303.5|55383.5|55303.5|55280.5|55200.5|214
1728393000000|2024-10-08 13:10:00|55388.5|55308.5|55308.5|55228.5|55399|55319|55288.5|55221.5|250
1728393300000|2024-10-08 13:15:00|55303.5|55223.5|55259|55209|55323.5|55243.5|55256|55193|257
1728393600000|2024-10-08 13:20:00|55260|55210|55284|55234|55284|55234|55241|55169|181
1728393900000|2024-10-08 13:25:00|55286|55236|55325|55275|55349|55299|55286|55236|176
1728394200000|2024-10-08 13:30:00|55327|55277|55303|55253|55339|55289|55288.5|55238.5|282
1728394500000|2024-10-08 13:35:00|55301|55251|55299|55249|55308|55258|55259|55197|273
1728394800000|2024-10-08 13:40:00|55297|55247|55359|55279|55374|55299|55297|55247|255
1728395100000|2024-10-08 13:45:00|55361|55281|55383.5|55303.5|55423.5|55343.5|55351|55271|281
1728395400000|2024-10-08 13:50:00|55382.5|55302.5|55369|55319|55403.5|55334|55354|55295.5|260
1728395700000|2024-10-08 13:55:00|55371|55321|55375.5|55295.5|55419|55344|55338.5|55258.5|240
1728396000000|2024-10-08 14:00:00|55374.5|55294.5|55398|55318|55412|55332|55343.5|55263.5|273
1728396300000|2024-10-08 14:05:00|55399|55319|55353|55303|55403|55338|55343|55283|230
1728396600000|2024-10-08 14:10:00|55354|55304|55463.5|55383.5|55478.5|55398.5|55353|55303|282
1728396900000|2024-10-08 14:15:00|55466.5|55386.5|55467|55417|55513.5|55433.5|55458|55378.5|296
1728397200000|2024-10-08 14:20:00|55468|55418|55558|55478|55568|55488|55463|55413|241
1728397500000|2024-10-08 14:25:00|55559|55479|55523|55473|55598|55518|55523|55463|244
1728397800000|2024-10-08 14:30:00|55527|55477|55528.5|55448.5|55573|55503|55527|55448.5|286
1728398100000|2024-10-08 14:35:00|55531.5|55451.5|55523|55473|55563|55509|55508|55451.5|218
1728398400000|2024-10-08 14:40:00|55522|55472|55541|55491|55568.5|55493|55518|55448|232
1728398700000|2024-10-08 14:45:00|55538|55488|55541|55491|55568|55503|55528|55463|178
1728399000000|2024-10-08 14:50:00|55542|55492|55503|55453|55558|55493|55494|55444|179
1728399300000|2024-10-08 14:55:00|55505|55455|55523.5|55443.5|55538|55458|55486|55408|212
1728399600000|2024-10-08 15:00:00|55527.5|55447.5|55518|55468|55558.5|55488|55508|55443.5|212
1728399900000|2024-10-08 15:05:00|55521|55471|55518|55468|55553.5|55484|55508|55450.5|141
1728400200000|2024-10-08 15:10:00|55519|55469|55559|55479|55559|55488|55503|55448.5|205
1728400500000|2024-10-08 15:15:00|55563|55483|55544.5|55464.5|55573.5|55493.5|55536|55456|162
1728400800000|2024-10-08 15:20:00|55546.5|55466.5|55537|55457|55548.5|55468.5|55533|55453|168
1728401100000|2024-10-08 15:25:00|55533|55453|55563|55483|55568|55488|55528|55448|136
1728401400000|2024-10-08 15:30:00|55564|55484|55561|55481|55573|55493|55543|55463|124
1728401700000|2024-10-08 15:35:00|55560|55480|55538|55458|55563|55483|55535|55455|116
1728402000000|2024-10-08 15:40:00|55537|55457|55551|55471|55553|55473|55519|55439|148
1728402300000|2024-10-08 15:45:00|55550|55470|55568|55488|55583|55503|55550|55470|188
1728402600000|2024-10-08 15:50:00|55566|55486|55548|55468|55578|55498|55538|55458|170
1728402900000|2024-10-08 15:55:00|55551|55471|55563|55483|55573|55493|55550|55470|93
1728403200000|2024-10-08 16:00:00|55564|55484|55563|55483|55568|55488|55549|55469|146
1728403500000|2024-10-08 16:05:00|55565|55485|55553|55473|55573|55493|55553|55473|147
1728403800000|2024-10-08 16:10:00|55549|55469|55543|55463|55558|55478|55542|55462|105
1728404100000|2024-10-08 16:15:00|55543.5|55463.5|55465|55385|55543.5|55463.5|55453.5|55373.5|144
1728404400000|2024-10-08 16:20:00|55468|55388|55483|55403|55488|55408|55428|55348|125
1728404700000|2024-10-08 16:25:00|55481|55401|55468|55388|55488|55408|55468|55388|133
1728405000000|2024-10-08 16:30:00|55471|55391|55478|55398|55482|55402|55456|55376|118
1728405300000|2024-10-08 16:35:00|55479|55399|55478|55398|55498|55418|55468|55388|105
1728405600000|2024-10-08 16:40:00|55477|55397|55488|55408|55488|55408|55428|55348|122
1728405900000|2024-10-08 16:45:00|55488.5|55408.5|55488|55408|55494|55414|55479|55399|108
1728406200000|2024-10-08 16:50:00|55489|55409|55505|55425|55515|55435|55483.5|55403.5|87
1728406500000|2024-10-08 16:55:00|55503|55423|55518|55438|55528|55448|55503|55423|69
1728406800000|2024-10-08 17:00:00|55516|55436|55548|55468|55548|55468|55508.5|55428.5|139
1728407100000|2024-10-08 17:05:00|55543|55463|55598|55518|55598|55518|55538|55458|127
1728407400000|2024-10-08 17:10:00|55603|55523|55599|55519|55623|55543|55592|55512|117
1728407700000|2024-10-08 17:15:00|55598|55518|55598|55518|55621|55541|55598|55518|125
1728408000000|2024-10-08 17:20:00|55593|55513|55538.5|55458.5|55597|55517|55538.5|55458.5|113
1728408300000|2024-10-08 17:25:00|55545.5|55465.5|55493.5|55413.5|55548.5|55468.5|55483|55403|131
1728408600000|2024-10-08 17:30:00|55488.5|55408.5|55500|55420|55513|55433|55483|55403|135
1728408900000|2024-10-08 17:35:00|55498|55418|55488|55408|55511|55431|55467|55387|109
1728409200000|2024-10-08 17:40:00|55492|55412|55507|55427|55513|55433|55488|55408|98
1728409500000|2024-10-08 17:45:00|55505|55425|55543|55463|55548|55468|55503|55423|116
1728409800000|2024-10-08 17:50:00|55544|55464|55538|55458|55560|55480|55533|55453|41
1728410100000|2024-10-08 17:55:00|55537|55457|55553|55473|55553|55473|55518|55438|101
1728410400000|2024-10-08 18:00:00|55550|55470|55538|55458|55553|55473|55533|55453|74
1728410700000|2024-10-08 18:05:00|55539|55459|55523|55443|55540|55460|55508|55428|112
1728411000000|2024-10-08 18:10:00|55526|55446|55498.5|55418.5|55528|55448|55489|55409|119
1728411300000|2024-10-08 18:15:00|55496.5|55416.5|55518|55438|55518|55438|55488|55408|77
1728411600000|2024-10-08 18:20:00|55521|55441|55501|55421|55521|55441|55498|55418|126
1728411900000|2024-10-08 18:25:00|55503|55423|55524|55444|55526|55446|55498|55418|117
1728412200000|2024-10-08 18:30:00|55523|55443|55503|55423|55538|55458|55503|55423|67
1728412500000|2024-10-08 18:35:00|55501|55421|55529|55449|55529|55449|55501|55421|89
1728412800000|2024-10-08 18:40:00|55528|55448|55548|55468|55550|55470|55518|55438|59
1728413100000|2024-10-08 18:45:00|55551|55471|55533|55453|55568|55488|55533|55453|75
1728413400000|2024-10-08 18:50:00|55534|55454|55539|55459|55543|55463|55513|55433|72
1728413700000|2024-10-08 18:55:00|55540|55460|55548|55468|55548|55468|55533|55453|126
1728414000000|2024-10-08 19:00:00|55543|55463|55553|55473|55560|55480|55543|55463|70
1728414300000|2024-10-08 19:05:00|55554|55474|55583|55503|55583|55503|55554|55474|87
1728414600000|2024-10-08 19:10:00|55582|55502|55574|55494|55583|55503|55564|55484|65
1728414900000|2024-10-08 19:15:00|55572|55492|55559|55479|55572|55492|55539|55459|91
1728415200000|2024-10-08 19:20:00|55557|55477|55569|55489|55569|55489|55554|55474|71
1728415500000|2024-10-08 19:25:00|55565|55485|55578.5|55498.5|55578.5|55498.5|55558|55478|64
1728415800000|2024-10-08 19:30:00|55576.5|55496.5|55574|55494|55584|55504|55568.5|55488.5|80
1728416100000|2024-10-08 19:35:00|55579|55499|55589|55509|55594|55514|55579|55499|39
1728416400000|2024-10-08 19:40:00|55588|55508|55584|55504|55589|55509|55569|55489|54
1728416700000|2024-10-08 19:45:00|55580|55500|55588.5|55508.5|55593.5|55513.5|55577.5|55497.5|56
1728417000000|2024-10-08 19:50:00|55589.5|55509.5|55573.5|55493.5|55589.5|55509.5|55570.5|55490.5|90
1728417300000|2024-10-08 19:55:00|55577.5|55497.5|55584|55504|55584|55504|55569|55489|68
1728475800000|2024-10-09 12:10:00|55718.5|55638.5|55661|55611|55731|55669|55650|55600|239
1728476100000|2024-10-09 12:15:00|55659|55609|55690|55610|55720|55670|55641|55579|321
1728476400000|2024-10-09 12:20:00|55694|55614|55690.5|55640.5|55721|55641|55656|55601|249
1728476700000|2024-10-09 12:25:00|55689.5|55639.5|55801|55751|55801|55751|55689.5|55621|298
1728477000000|2024-10-09 12:30:00|55796|55746|55785.5|55705.5|55851|55771|55781|55701|282
1728477300000|2024-10-09 12:35:00|55788.5|55708.5|55816|55766|55816|55766|55758|55685.5|201
1728477600000|2024-10-09 12:40:00|55821|55771|55856.5|55806.5|55861|55811|55800.5|55746|192
1728477900000|2024-10-09 12:45:00|55857.5|55807.5|55835|55785|55881|55812|55832|55756|209
1728478200000|2024-10-09 12:50:00|55832|55782|55854|55804|55866|55804|55826|55761|157
1728478500000|2024-10-09 12:55:00|55855|55805|55855|55805|55913|55858|55845|55795|298
1728478800000|2024-10-09 13:00:00|55853|55803|55840|55790|55865|55815|55832|55782|198
1728479100000|2024-10-09 13:05:00|55839|55789|55875|55825|55895|55830|55839|55770.5|251
1728479400000|2024-10-09 13:10:00|55876|55826|55981|55901|56010|55930|55870|55820|259
1728479700000|2024-10-09 13:15:00|55985|55905|55975|55925|56005.5|55940|55960.5|55880.5|248
1728480000000|2024-10-09 13:20:00|55976|55926|55971|55921|56005|55949|55946.5|55896.5|197
1728480300000|2024-10-09 13:25:00|55970|55920|56065.5|55985.5|56080.5|56000.5|55965|55915|249
1728480600000|2024-10-09 13:30:00|56066.5|55986.5|56020|55970|56090.5|56015|56020|55967.5|307
1728480900000|2024-10-09 13:35:00|56021|55971|56008|55928|56045|55975|56000|55920|236
1728481200000|2024-10-09 13:40:00|56010|55930|55960|55910|56015|55950|55950|55900|211
1728481500000|2024-10-09 13:45:00|55955|55905|55980|55900|55980|55910|55915|55865|251
1728481800000|2024-10-09 13:50:00|55982|55902|55975|55925|56004|55935|55965|55885|212
1728482100000|2024-10-09 13:55:00|55973|55923|55995.5|55915.5|56000.5|55935|55960|55897|197
1728482400000|2024-10-09 14:00:00|55992.5|55912.5|55949|55899|55994|55914|55945|55865|245
1728482700000|2024-10-09 14:05:00|55947|55897|56020|55940|56040.5|55960.5|55940|55890|249
1728483000000|2024-10-09 14:10:00|56021|55941|55975|55925|56027|55965|55960|55910|196
1728483300000|2024-10-09 14:15:00|55980|55930|55987|55937|56012|55962|55972|55913.5|189
1728483600000|2024-10-09 14:20:00|55988|55938|55972|55922|56005|55955|55970|55920|160
1728483900000|2024-10-09 14:25:00|55971|55921|56005|55955|56005|55955|55965|55915|182
1728484200000|2024-10-09 14:30:00|56001|55951|56080|56030|56100.5|56040|56000|55950|230
1728484500000|2024-10-09 14:35:00|56082|56032|56096|56046|56136|56086|56080|56030|313
1728484800000|2024-10-09 14:40:00|56095|56045|56104|56024|56120.5|56065|56080|56020|247
1728485100000|2024-10-09 14:45:00|56100|56020|56070|55990|56105.5|56025.5|56060|55980|205
1728485400000|2024-10-09 14:50:00|56071|55991|56070|55990|56095|56015|56065|55985|199
1728485700000|2024-10-09 14:55:00|56071|55991|56055|55975|56095|56015|56050|55970|223
1728486000000|2024-10-09 15:00:00|56050|55970|56050|55970|56059|55979|56016|55936|177
1728486300000|2024-10-09 15:05:00|56049|55969|55995.5|55915.5|56053|55973|55993|55913|165
1728486600000|2024-10-09 15:10:00|55994.5|55914.5|55967|55887|55995.5|55915.5|55960.5|55880.5|195
1728486900000|2024-10-09 15:15:00|55966|55886|56005|55925|56006|55926|55965|55885|196
1728487200000|2024-10-09 15:20:00|56004|55924|56012|55932|56015|55935|55990|55910|166
1728487500000|2024-10-09 15:25:00|56010|55930|56026|55946|56034|55954|56010|55930|165
1728487800000|2024-10-09 15:30:00|56025|55945|56040|55960|56040|55960|56014.5|55934.5|145
1728488100000|2024-10-09 15:35:00|56042|55962|56053|55973|56063|55983|56041|55961|104
1728488400000|2024-10-09 15:40:00|56054|55974|56045|55965|56055|55975|56021|55941|151
1728488700000|2024-10-09 15:45:00|56041|55961|56035|55955|56055|55975|56033|55953|127
1728489000000|2024-10-09 15:50:00|56032|55952|56070|55990|56070|55990|56030|55950|100
1728489300000|2024-10-09 15:55:00|56074|55994|56076|55996|56090|56010|56064|55984|108
1728489600000|2024-10-09 16:00:00|56078|55998|56044|55964|56085|56005|56035|55955|148
1728489900000|2024-10-09 16:05:00|56041|55961|56040|55960|56055|55975|56030|55950|148
1728490200000|2024-10-09 16:10:00|56037|55957|56040|55960|56055|55975|56035|55955|105
1728490500000|2024-10-09 16:15:00|56041|55961|56060|55980|56065|55985|56041|55961|93
1728490800000|2024-10-09 16:20:00|56061|55981|56085|56005|56101|56021|56060|55980|109
1728491100000|2024-10-09 16:25:00|56080|56000|56086|56006|56090|56010|56075|55995|113
1728491400000|2024-10-09 16:30:00|56085|56005|56116|56036|56124|56044|56080|56000|155
1728491700000|2024-10-09 16:35:00|56121|56041|56133|56053|56146|56066|56116|56036|108
1728492000000|2024-10-09 16:40:00|56132|56052|56166|56086|56176|56096|56131|56051|181
1728492300000|2024-10-09 16:45:00|56161|56081|56173|56093|56191|56111|56161|56081|163
1728492600000|2024-10-09 16:50:00|56171|56091|56161|56081|56171|56091|56131|56051|158
1728492900000|2024-10-09 16:55:00|56159|56079|56141|56061|56186|56106|56130.5|56050.5|147
1728493200000|2024-10-09 17:00:00|56144|56064|56156|56076|56168.5|56088.5|56141|56061|133
1728493500000|2024-10-09 17:05:00|56161|56081|56151|56071|56176|56096|56141|56061|120
1728493800000|2024-10-09 17:10:00|56150|56070|56151|56071|56166|56086|56138|56058|171
1728494100000|2024-10-09 17:15:00|56153|56073|56151|56071|56174|56094|56151|56071|116
1728494400000|2024-10-09 17:20:00|56152|56072|56147|56067|56161|56081|56145|56065|103
1728494700000|2024-10-09 17:25:00|56150|56070|56157|56077|56166|56086|56148|56068|138
1728495000000|2024-10-09 17:30:00|56156|56076|56151|56071|56159|56079|56146|56066|99
1728495300000|2024-10-09 17:35:00|56152|56072|56151|56071|56169|56089|56146|56066|90
1728495600000|2024-10-09 17:40:00|56147|56067|56136|56056|56151|56071|56127|56047|146
1728495900000|2024-10-09 17:45:00|56135|56055|56167|56087|56170|56090|56131|56051|95
1728496200000|2024-10-09 17:50:00|56166|56086|56151|56071|56171|56091|56146|56066|126
1728496500000|2024-10-09 17:55:00|56156|56076|56153|56073|56156|56076|56126|56046|103
1728496800000|2024-10-09 18:00:00|56149|56069|56161|56081|56166|56086|56137|56057|165
1728497100000|2024-10-09 18:05:00|56159|56079|56156|56076|56165|56085|56141|56061|119
1728497400000|2024-10-09 18:10:00|56153|56073|56201|56121|56212|56132|56151|56071|155
1728497700000|2024-10-09 18:15:00|56206|56126|56201|56121|56227|56147|56186|56106|123
1728498000000|2024-10-09 18:20:00|56196|56116|56206|56126|56225|56145|56196|56116|125
1728498300000|2024-10-09 18:25:00|56205|56125|56191|56111|56206|56126|56191|56111|88
1728498600000|2024-10-09 18:30:00|56193|56113|56180|56100|56219|56139|56171|56091|105
1728498900000|2024-10-09 18:35:00|56179|56099|56151|56071|56179|56099|56144|56064|94
1728499200000|2024-10-09 18:40:00|56150|56070|56166|56086|56171|56091|56150|56070|132
1728499500000|2024-10-09 18:45:00|56161|56081|56186|56106|56191|56111|56161|56081|103
1728499800000|2024-10-09 18:50:00|56188|56108|56190.5|56110.5|56238|56158|56188|56108|155
1728500100000|2024-10-09 18:55:00|56191.5|56111.5|56177|56097|56211|56131|56172|56092|163
1728500400000|2024-10-09 19:00:00|56172|56092|56153|56073|56175|56095|56143|56063|64
1728500700000|2024-10-09 19:05:00|56150|56070|56123|56043|56150|56070|56112|56032|59
1728501000000|2024-10-09 19:10:00|56121|56041|56083.5|56003.5|56121|56041|56075.5|55995.5|108
1728501300000|2024-10-09 19:15:00|56081.5|56001.5|56069.5|55989.5|56089.5|56009.5|56060.5|55980.5|88
1728501600000|2024-10-09 19:20:00|56067.5|55987.5|56076|55996|56081|56001|56065.5|55985.5|64
1728501900000|2024-10-09 19:25:00|56075|55995|56080.5|56000.5|56095.5|56015.5|56070.5|55990.5|87
1728502200000|2024-10-09 19:30:00|56079.5|55999.5|56085.5|56005.5|56085.5|56005.5|56070.5|55990.5|90
1728502500000|2024-10-09 19:35:00|56087.5|56007.5|56080.5|56000.5|56090.5|56010.5|56078.5|55998.5|80
1728502800000|2024-10-09 19:40:00|56085.5|56005.5|56080.5|56000.5|56095.5|56015.5|56080.5|56000.5|73
1728503100000|2024-10-09 19:45:00|56081.5|56001.5|56090.5|56010.5|56105.5|56025.5|56079.5|55999.5|86
1728503400000|2024-10-09 19:50:00|56094.5|56014.5|56100.5|56020.5|56110.5|56030.5|56090.5|56010.5|61
1728503700000|2024-10-09 19:55:00|56101.5|56021.5|56115.5|56035.5|56115.5|56035.5|56100.5|56020.5|105
1728562200000|2024-10-10 12:10:00|56135|56055|56100.5|56020.5|56173.5|56093.5|56063.5|55983.5|284
1728562500000|2024-10-10 12:15:00|56101.5|56021.5|56110|56030|56117|56037|56036.5|55956.5|345
1728562800000|2024-10-10 12:20:00|56108|56028|56187|56107|56196.5|56116.5|56108|56028|283
1728563100000|2024-10-10 12:25:00|56184.5|56104.5|56172|56068|56208.5|56128.5|56132|56046|300
1728563400000|2024-10-10 12:30:00|56171|56067|56029|55949|56217.5|56131|55976.5|55896.5|511
1728563700000|2024-10-10 12:35:00|56027|55947|56247|56167|56247|56167|56001.5|55921.5|587
1728564000000|2024-10-10 12:40:00|56249.5|56169.5|56256|56176|56302|56222|56161.5|56081.5|581
1728564300000|2024-10-10 12:45:00|56253|56173|56186.5|56106.5|56307|56227|56181.5|56101.5|444
1728564600000|2024-10-10 12:50:00|56185.5|56105.5|56091.5|56011.5|56185.5|56105.5|56061.5|55981.5|458
1728564900000|2024-10-10 12:55:00|56087.5|56007.5|56097.5|56017.5|56164|56084|56068|55988|427
1728565200000|2024-10-10 13:00:00|56094.5|56014.5|56005|55925|56094.5|56014.5|55971.5|55891.5|404
1728565500000|2024-10-10 13:05:00|56004|55924|55936|55856|56031|55951|55926|55846|392
1728565800000|2024-10-10 13:10:00|55937|55857|56000.5|55920.5|56016.5|55936.5|55936|55856|386
1728566100000|2024-10-10 13:15:00|55999.5|55919.5|56000|55920|56016.5|55936.5|55956|55876|335
1728566400000|2024-10-10 13:20:00|55998|55918|56053|55973|56064|55984|55985.5|55905.5|325
1728566700000|2024-10-10 13:25:00|56055|55975|56051.5|55971.5|56066.5|55986.5|56011.5|55931.5|303
1728567000000|2024-10-10 13:30:00|56052.5|55972.5|56134|56054|56136|56056|56041.5|55961.5|370
1728567300000|2024-10-10 13:35:00|56136|56056|56126.5|56046.5|56146|56066|56106|56026|254
1728567600000|2024-10-10 13:40:00|56129.5|56049.5|56204.5|56124.5|56212|56132|56095.5|56015.5|314
1728567900000|2024-10-10 13:45:00|56201.5|56121.5|56168.5|56088.5|56206.5|56126.5|56150.5|56070.5|333
1728568200000|2024-10-10 13:50:00|56166.5|56086.5|56129.5|56049.5|56168.5|56088.5|56107|56027|377
1728568500000|2024-10-10 13:55:00|56131.5|56051.5|56211.5|56131.5|56224.5|56144.5|56114.5|56034.5|331
1728568800000|2024-10-10 14:00:00|56213.5|56133.5|56099|56019|56213.5|56133.5|56091|56011|299
1728569100000|2024-10-10 14:05:00|56100|56020|56046.5|55966.5|56116.5|56036.5|56046.5|55966.5|293
1728569400000|2024-10-10 14:10:00|56050.5|55970.5|55987|55907|56051.5|55971.5|55966.5|55886.5|283
1728569700000|2024-10-10 14:15:00|55991|55911|56000.5|55920.5|56011.5|55931.5|55951.5|55871.5|310
1728570000000|2024-10-10 14:20:00|55996.5|55916.5|56010.5|55930.5|56048|55968|55986.5|55906.5|304
1728570300000|2024-10-10 14:25:00|56011.5|55931.5|56022.5|55942.5|56035.5|55955.5|56008.5|55928.5|258
1728570600000|2024-10-10 14:30:00|56021.5|55941.5|56010.5|55930.5|56028.5|55948.5|55978.5|55898.5|273
1728570900000|2024-10-10 14:35:00|56008.5|55928.5|56048.5|55968.5|56055.5|55975.5|56003.5|55923.5|257
1728571200000|2024-10-10 14:40:00|56050.5|55970.5|56038.5|55988.5|56065.5|55991.5|56022.5|55949.5|189
1728571500000|2024-10-10 14:45:00|56037.5|55987.5|56088.5|56038.5|56098.5|56048.5|56031.5|55981.5|172
1728571800000|2024-10-10 14:50:00|56087.5|56037.5|56101.5|56051.5|56109.5|56059.5|56068.5|56003|175
1728572100000|2024-10-10 14:55:00|56103.5|56053.5|56048.5|55998.5|56105.5|56055.5|56047.5|55997.5|245
1728572400000|2024-10-10 15:00:00|56051.5|56001.5|56022.5|55972.5|56063.5|56013.5|56018.5|55968.5|234
1728572700000|2024-10-10 15:05:00|56021.5|55971.5|56041.5|55991.5|56052.5|56002.5|56018.5|55968.5|166
1728573000000|2024-10-10 15:10:00|56038.5|55988.5|56033.5|55983.5|56049|55999|56024.5|55974.5|177
1728573300000|2024-10-10 15:15:00|56034.5|55984.5|56034|55984|56051.5|56001.5|56028.5|55978.5|133
1728573600000|2024-10-10 15:20:00|56039|55989|56070.5|56020.5|56073.5|56023.5|56033.5|55983.5|188
1728573900000|2024-10-10 15:25:00|56068.5|56018.5|56088.5|56038.5|56099|56049|56058.5|56008.5|132
1728574200000|2024-10-10 15:30:00|56087.5|56037.5|56083.5|56033.5|56109|56059|56081.5|56031.5|161
1728574500000|2024-10-10 15:35:00|56084.5|56034.5|56044.5|55994.5|56099.5|56049.5|56044.5|55994.5|200
1728574800000|2024-10-10 15:40:00|56043.5|55993.5|56098.5|56048.5|56098.5|56048.5|56040.5|55990.5|138
1728575100000|2024-10-10 15:45:00|56097.5|56047.5|56063.5|56013.5|56104|56054|56063.5|56013.5|123
1728575400000|2024-10-10 15:50:00|56060.5|56010.5|56079.5|56029.5|56084.5|56034.5|56058.5|56008.5|129
1728575700000|2024-10-10 15:55:00|56078.5|56028.5|56073.5|56023.5|56083.5|56033.5|56063.5|56013.5|136
1728576000000|2024-10-10 16:00:00|56070.5|56020.5|56042.5|55992.5|56071.5|56021.5|56029.5|55979.5|193
1728576300000|2024-10-10 16:05:00|56038.5|55988.5|56068.5|56018.5|56094|56033.5|56038.5|55983|220
1728576600000|2024-10-10 16:10:00|56066.5|56016.5|56073.5|56023.5|56093.5|56043.5|56064.5|56014.5|98
1728576900000|2024-10-10 16:15:00|56074.5|56024.5|56108.5|56058.5|56124.5|56074.5|56073.5|56023.5|122
1728577200000|2024-10-10 16:20:00|56112.5|56062.5|56168|56088|56179|56103|56109.5|56059.5|152
1728577500000|2024-10-10 16:25:00|56169|56089|56108.5|56058.5|56174.5|56098.5|56108.5|56058.5|135
1728577800000|2024-10-10 16:30:00|56104.5|56054.5|56078.5|56028.5|56112.5|56062.5|56073.5|56023.5|104
1728578100000|2024-10-10 16:35:00|56076.5|56026.5|56073.5|55993.5|56109.5|56043.5|56063.5|55983.5|114
1728578400000|2024-10-10 16:40:00|56071.5|55991.5|56073.5|56023.5|56078.5|56028.5|56053.5|55988.5|136
1728578700000|2024-10-10 16:45:00|56075.5|56025.5|56121.5|56071.5|56129.5|56079.5|56072.5|56022.5|248
1728579000000|2024-10-10 16:50:00|56124.5|56074.5|56124.5|56074.5|56139.5|56089.5|56093.5|56043.5|208
1728579300000|2024-10-10 16:55:00|56128.5|56078.5|56129.5|56079.5|56164.5|56114.5|56121|56071|178
1728579600000|2024-10-10 17:00:00|56130.5|56080.5|56161.5|56111.5|56164.5|56114.5|56103.5|56053.5|258
1728579900000|2024-10-10 17:05:00|56164.5|56114.5|56211.5|56161.5|56217.5|56167.5|56150.5|56100.5|264
1728580200000|2024-10-10 17:10:00|56210.5|56160.5|56184.5|56134.5|56229.5|56179.5|56183.5|56133.5|187
1728580500000|2024-10-10 17:15:00|56183.5|56133.5|56159.5|56109.5|56192.5|56142.5|56152.5|56102.5|202
1728580800000|2024-10-10 17:20:00|56160.5|56110.5|56102.5|56052.5|56160.5|56110.5|56090.5|56040.5|196
1728581100000|2024-10-10 17:25:00|56103.5|56053.5|56136.5|56086.5|56148.5|56098.5|56103.5|56053.5|150
1728581400000|2024-10-10 17:30:00|56135.5|56085.5|56139.5|56059.5|56159|56094.5|56124.5|56052|191
1728581700000|2024-10-10 17:35:00|56142.5|56062.5|56127.5|56077.5|56149.5|56099.5|56123.5|56054.5|139
1728582000000|2024-10-10 17:40:00|56129.5|56079.5|56076.5|56026.5|56129.5|56079.5|56069.5|56019.5|149
1728582300000|2024-10-10 17:45:00|56074.5|56024.5|56064.5|56014.5|56089.5|56039.5|56054.5|56004.5|149
1728582600000|2024-10-10 17:50:00|56067.5|56017.5|56079.5|55999.5|56084.5|56029.5|56049.5|55999.5|179
1728582900000|2024-10-10 17:55:00|56074.5|55994.5|56058.5|55978.5|56084.5|56004.5|56058.5|55978.5|102
1728583200000|2024-10-10 18:00:00|56051.5|55971.5|56051.5|55971.5|56069.5|55989.5|56033.5|55953.5|135
1728583500000|2024-10-10 18:05:00|56050.5|55970.5|56041.5|55961.5|56053.5|55973.5|56018.5|55938.5|123
1728583800000|2024-10-10 18:10:00|56040.5|55960.5|56054.5|55974.5|56054.5|55974.5|56036.5|55956.5|107
1728584100000|2024-10-10 18:15:00|56059.5|55979.5|56060.5|55980.5|56074.5|55994.5|56054.5|55974.5|100
1728584400000|2024-10-10 18:20:00|56064.5|55984.5|56071.5|55991.5|56084.5|56004.5|56059.5|55979.5|99
1728584700000|2024-10-10 18:25:00|56073.5|55993.5|56074.5|55994.5|56079.5|55999.5|56066.5|55986.5|117
1728585000000|2024-10-10 18:30:00|56076.5|55996.5|56104.5|56024.5|56107.5|56027.5|56074.5|55994.5|96
1728585300000|2024-10-10 18:35:00|56103.5|56023.5|56119.5|56039.5|56129.5|56049.5|56100.5|56020.5|101
1728585600000|2024-10-10 18:40:00|56114.5|56034.5|56114.5|56034.5|56124.5|56044.5|56103.5|56023.5|84
1728585900000|2024-10-10 18:45:00|56113.5|56033.5|56104.5|56024.5|56114.5|56034.5|56104.5|56024.5|85
1728586200000|2024-10-10 18:50:00|56103.5|56023.5|56069.5|55989.5|56104.5|56024.5|56049.5|55969.5|179
1728586500000|2024-10-10 18:55:00|56070.5|55990.5|56089.5|56009.5|56094.5|56014.5|56059.5|55979.5|69
1728586800000|2024-10-10 19:00:00|56085.5|56005.5|56109.5|56029.5|56114.5|56034.5|56081.5|56001.5|78
1728587100000|2024-10-10 19:05:00|56104.5|56024.5|56104.5|56024.5|56114.5|56034.5|56094.5|56014.5|79
1728587400000|2024-10-10 19:10:00|56102.5|56022.5|56078.5|55998.5|56102.5|56022.5|56076.5|55996.5|72
1728587700000|2024-10-10 19:15:00|56083.5|56003.5|56088.5|56008.5|56089.5|56009.5|56068.5|55988.5|65
1728588000000|2024-10-10 19:20:00|56086.5|56006.5|56103.5|56023.5|56108.5|56028.5|56086.5|56006.5|41
1728588300000|2024-10-10 19:25:00|56105.5|56025.5|56108.5|56028.5|56114|56034|56103.5|56023.5|58
1728588600000|2024-10-10 19:30:00|56103.5|56023.5|56093.5|56013.5|56105.5|56025.5|56088.5|56008.5|107
1728588900000|2024-10-10 19:35:00|56095.5|56015.5|56088.5|56008.5|56095.5|56015.5|56084|56004|52
1728589200000|2024-10-10 19:40:00|56085.5|56005.5|56099|56019|56099|56019|56077.5|55997.5|57
1728589500000|2024-10-10 19:45:00|56094|56014|56074|55994|56099|56019|56074|55994|84
1728589800000|2024-10-10 19:50:00|56075|55995|56094|56014|56094|56014|56069|55989|87
1728590100000|2024-10-10 19:55:00|56089|56009|56104|56024|56104|56024|56069|55989|93
1728648600000|2024-10-11 12:10:00|55907|55857|55907.5|55857.5|55937.5|55887.5|55882.5|55832.5|229
1728648900000|2024-10-11 12:15:00|55905.5|55855.5|55952.5|55902.5|55988.5|55938.5|55904.5|55854.5|265
1728649200000|2024-10-11 12:20:00|55957.5|55907.5|55930|55880|55973|55923|55915|55865|260
1728649500000|2024-10-11 12:25:00|55929|55879|55922.5|55872.5|55962.5|55888.5|55905|55855|186
1728649800000|2024-10-11 12:30:00|55938.5|55858.5|55937.5|55887.5|55954.5|55892.5|55812.5|55762.5|488
1728650100000|2024-10-11 12:35:00|55941.5|55891.5|56056|56006|56073.5|56023.5|55928.5|55878.5|376
1728650400000|2024-10-11 12:40:00|56053|56003|56006|55956|56073|56023|56004|55954|290
1728650700000|2024-10-11 12:45:00|56007|55957|56041|55991|56108|56058|55993|55943|287
1728651000000|2024-10-11 12:50:00|56043|55993|56223|56143|56238|56158|56033|55968|368
1728651300000|2024-10-11 12:55:00|56219|56139|56184|56134|56243|56163|56180|56102|361
1728651600000|2024-10-11 13:00:00|56187|56137|56168|56118|56207.5|56148|56154|56104|317
1728651900000|2024-10-11 13:05:00|56171|56121|56206|56156|56218|56168|56163|56113|242
1728652200000|2024-10-11 13:10:00|56207|56157|56224|56174|56274|56224|56195|56145|261
1728652500000|2024-10-11 13:15:00|56226|56176|56296.5|56246.5|56303|56252.5|56226|56176|345
1728652800000|2024-10-11 13:20:00|56294.5|56244.5|56449.5|56369.5|56466.5|56401.5|56279.5|56229.5|378
1728653100000|2024-10-11 13:25:00|56451.5|56371.5|56514|56464|56590|56510|56429.5|56349.5|470
1728653400000|2024-10-11 13:30:00|56517|56467|56619|56539|56625|56545|56514|56436.5|396
1728653700000|2024-10-11 13:35:00|56616|56536|56559|56479|56654|56574|56559|56479|381
1728654000000|2024-10-11 13:40:00|56561|56481|56644|56564|56653.5|56573.5|56559|56479|312
1728654300000|2024-10-11 13:45:00|56646.5|56566.5|56742|56662|56755|56675|56646.5|56566.5|394
1728654600000|2024-10-11 13:50:00|56744|56664|56709.5|56629.5|56772|56692|56675|56595|341
1728654900000|2024-10-11 13:55:00|56710.5|56630.5|56704|56624|56744.5|56664.5|56694.5|56614.5|296
1728655200000|2024-10-11 14:00:00|56701.5|56621.5|56626|56546|56709.5|56629.5|56625|56545|341
1728655500000|2024-10-11 14:05:00|56628|56548|56629.5|56549.5|56646.5|56566.5|56587.5|56507.5|295
1728655800000|2024-10-11 14:10:00|56630|56550|56625|56545|56665|56585|56609.5|56529.5|294
1728656100000|2024-10-11 14:15:00|56624.5|56544.5|56575|56495|56634.5|56554.5|56516|56436|276
1728656400000|2024-10-11 14:20:00|56576|56496|56580.5|56500.5|56622.5|56542.5|56565|56485|247
1728656700000|2024-10-11 14:25:00|56579.5|56499.5|56560.5|56480.5|56584.5|56504.5|56540|56460|243
1728657000000|2024-10-11 14:30:00|56561|56481|56535|56455|56579.5|56499.5|56514.5|56434.5|210
1728657300000|2024-10-11 14:35:00|56534|56454|56600|56520|56615|56535|56521.5|56441.5|260
1728657600000|2024-10-11 14:40:00|56603|56523|56573|56493|56610.5|56530.5|56504.5|56424.5|261
1728657900000|2024-10-11 14:45:00|56574|56494|56578.5|56528.5|56602.5|56545.5|56535.5|56485.5|243
1728658200000|2024-10-11 14:50:00|56579.5|56529.5|56665|56585|56685|56605|56570.5|56520.5|229
1728658500000|2024-10-11 14:55:00|56668|56588|56616.5|56566.5|56670.5|56614|56601.5|56550|302
1728658800000|2024-10-11 15:00:00|56615.5|56565.5|56610.5|56560.5|56640|56585.5|56595.5|56545|209
1728659100000|2024-10-11 15:05:00|56615.5|56565.5|56590.5|56540.5|56615.5|56565.5|56563.5|56512|207
1728659400000|2024-10-11 15:10:00|56591.5|56541.5|56535.5|56485.5|56620.5|56570.5|56531.5|56477.5|226
1728659700000|2024-10-11 15:15:00|56538.5|56488.5|56551.5|56501.5|56580.5|56512.5|56518.5|56449.5|245
1728660000000|2024-10-11 15:20:00|56553.5|56503.5|56575.5|56525.5|56575.5|56525.5|56550|56500|210
1728660300000|2024-10-11 15:25:00|56572.5|56522.5|56555.5|56505.5|56575.5|56525.5|56550.5|56500.5|182
1728660600000|2024-10-11 15:30:00|56554.5|56504.5|56555.5|56505.5|56567.5|56517.5|56535.5|56485.5|201
1728660900000|2024-10-11 15:35:00|56553.5|56503.5|56537.5|56487.5|56555.5|56505.5|56515.5|56465.5|198
1728661200000|2024-10-11 15:40:00|56535.5|56485.5|56535.5|56485.5|56545.5|56495.5|56525.5|56475.5|156
1728661500000|2024-10-11 15:45:00|56534.5|56484.5|56550.5|56500.5|56553.5|56503.5|56505.5|56455.5|179
1728661800000|2024-10-11 15:50:00|56548.5|56498.5|56590.5|56540.5|56600.5|56550.5|56544.5|56494.5|188
1728662100000|2024-10-11 15:55:00|56592.5|56542.5|56580.5|56530.5|56595.5|56545.5|56571.5|56521.5|157
1728662400000|2024-10-11 16:00:00|56583.5|56533.5|56565.5|56515.5|56590.5|56540.5|56555.5|56505.5|153
1728662700000|2024-10-11 16:05:00|56563.5|56513.5|56555.5|56505.5|56570.5|56520.5|56546.5|56496.5|161
1728663000000|2024-10-11 16:10:00|56558.5|56508.5|56560.5|56510.5|56580.5|56530.5|56555.5|56505.5|164
1728663300000|2024-10-11 16:15:00|56553.5|56503.5|56571.5|56521.5|56585.5|56535.5|56535.5|56480.5|169
1728663600000|2024-10-11 16:20:00|56575.5|56525.5|56590.5|56540.5|56611.5|56561.5|56562.5|56512.5|146
1728663900000|2024-10-11 16:25:00|56591.5|56541.5|56620.5|56570.5|56622.5|56572.5|56585.5|56535.5|169
1728664200000|2024-10-11 16:30:00|56618.5|56568.5|56600.5|56550.5|56630.5|56580.5|56595.5|56545.5|183
1728664500000|2024-10-11 16:35:00|56602.5|56552.5|56607.5|56527.5|56613.5|56557.5|56590.5|56525.5|116
1728664800000|2024-10-11 16:40:00|56605.5|56525.5|56590.5|56540.5|56691|56632.5|56576|56525.5|252
1728665100000|2024-10-11 16:45:00|56589.5|56539.5|56600.5|56550.5|56615.5|56555.5|56588.5|56525.5|127
1728665400000|2024-10-11 16:50:00|56599.5|56549.5|56614.5|56564.5|56615.5|56565.5|56588.5|56538.5|115
1728665700000|2024-10-11 16:55:00|56615.5|56565.5|56594.5|56544.5|56620.5|56570.5|56590.5|56540.5|106
1728666000000|2024-10-11 17:00:00|56593.5|56543.5|56575.5|56525.5|56596.5|56546.5|56565.5|56515.5|156
1728666300000|2024-10-11 17:05:00|56574.5|56524.5|56580.5|56530.5|56590.5|56540.5|56565.5|56515.5|158
1728666600000|2024-10-11 17:10:00|56577.5|56527.5|56560.5|56510.5|56580.5|56530.5|56550.5|56500.5|156
1728666900000|2024-10-11 17:15:00|56558.5|56508.5|56550.5|56500.5|56570.5|56520.5|56545.5|56495.5|128
1728667200000|2024-10-11 17:20:00|56550|56500|56545.5|56495.5|56559.5|56509.5|56542.5|56492.5|61
1728667500000|2024-10-11 17:25:00|56545|56495|56484.5|56434.5|56545|56495|56481.5|56431.5|141
1728667800000|2024-10-11 17:30:00|56479.5|56429.5|56484.5|56434.5|56515.5|56465.5|56474.5|56424.5|187
1728668100000|2024-10-11 17:35:00|56487.5|56437.5|56458.5|56408.5|56505.5|56455.5|56449.5|56399.5|138
1728668400000|2024-10-11 17:40:00|56457.5|56407.5|56474.5|56424.5|56479.5|56429.5|56454.5|56404.5|153
1728668700000|2024-10-11 17:45:00|56475.5|56425.5|56501.5|56451.5|56504.5|56454.5|56474.5|56424.5|150
1728669000000|2024-10-11 17:50:00|56504.5|56454.5|56505.5|56455.5|56522.5|56472.5|56495.5|56445.5|159
1728669300000|2024-10-11 17:55:00|56510.5|56460.5|56500.5|56450.5|56520.5|56470.5|56497.5|56447.5|108
1728669600000|2024-10-11 18:00:00|56501.5|56451.5|56476.5|56426.5|56505.5|56455.5|56471.5|56421.5|146
1728669900000|2024-10-11 18:05:00|56475.5|56425.5|56520.5|56470.5|56520.5|56470.5|56475.5|56425.5|118
1728670200000|2024-10-11 18:10:00|56516.5|56466.5|56545.5|56495.5|56550.5|56500.5|56515.5|56465.5|96
1728670500000|2024-10-11 18:15:00|56544.5|56494.5|56549.5|56499.5|56564.5|56514.5|56540.5|56490.5|111
1728670800000|2024-10-11 18:20:00|56550.5|56500.5|56555.5|56505.5|56575.5|56515.5|56540.5|56490.5|132
1728671100000|2024-10-11 18:25:00|56553.5|56503.5|56550.5|56500.5|56560.5|56510.5|56540.5|56490.5|70
1728671400000|2024-10-11 18:30:00|56553.5|56503.5|56585.5|56535.5|56593.5|56543.5|56553.5|56503.5|143
1728671700000|2024-10-11 18:35:00|56581.5|56531.5|56549.5|56499.5|56582.5|56532.5|56548.5|56498.5|131
1728672000000|2024-10-11 18:40:00|56550.5|56500.5|56518.5|56468.5|56553.5|56503.5|56510.5|56460.5|127
1728672300000|2024-10-11 18:45:00|56516.5|56466.5|56515.5|56465.5|56520.5|56470.5|56505.5|56455.5|134
1728672600000|2024-10-11 18:50:00|56516.5|56466.5|56510.5|56460.5|56542.5|56492.5|56510.5|56455.5|118
1728672900000|2024-10-11 18:55:00|56511.5|56461.5|56505.5|56455.5|56530.5|56480.5|56495.5|56445.5|82
1728673200000|2024-10-11 19:00:00|56506.5|56456.5|56487.5|56437.5|56520.5|56470.5|56479.5|56429.5|114
1728673500000|2024-10-11 19:05:00|56488.5|56438.5|56459.5|56409.5|56488.5|56438.5|56454.5|56404.5|106
1728673800000|2024-10-11 19:10:00|56457.5|56407.5|56453.5|56403.5|56462.5|56412.5|56443.5|56393.5|95
1728674100000|2024-10-11 19:15:00|56455.5|56405.5|56435.5|56385.5|56455.5|56405.5|56428.5|56378.5|108
1728674400000|2024-10-11 19:20:00|56430.5|56380.5|56445.5|56395.5|56445.5|56395.5|56430.5|56380.5|92
1728674700000|2024-10-11 19:25:00|56447.5|56397.5|56450.5|56400.5|56452.5|56402.5|56435.5|56385.5|91
1728675000000|2024-10-11 19:30:00|56453.5|56403.5|56450.5|56400.5|56460.5|56410.5|56445.5|56395.5|144
1728675300000|2024-10-11 19:35:00|56451.5|56401.5|56450.5|56400.5|56455.5|56405.5|56445.5|56395.5|58
1728675600000|2024-10-11 19:40:00|56449.5|56399.5|56470.5|56420.5|56485.5|56435.5|56445.5|56395.5|116
1728675900000|2024-10-11 19:45:00|56471.5|56421.5|56430.5|56380.5|56475.5|56425.5|56430.5|56380.5|101
1728676200000|2024-10-11 19:50:00|56428.5|56378.5|56379.5|56329.5|56440.5|56390.5|56379.5|56329.5|97
1728676500000|2024-10-11 19:55:00|56375.5|56325.5|56369.5|56319.5|56387.5|56337.5|56364.5|56314.5|200
1728907800000|2024-10-14 12:10:00|56533.5|56453.5|56610.5|56530.5|56610.5|56530.5|56525.5|56445.5|160
1728908100000|2024-10-14 12:15:00|56605.5|56525.5|56660|56580|56665.5|56585.5|56600.5|56520.5|237
1728908400000|2024-10-14 12:20:00|56656|56576|56650|56570|56670.5|56590.5|56613.5|56533.5|267
1728908700000|2024-10-14 12:25:00|56649|56569|56707|56627|56708|56628|56635.5|56555.5|218
1728909000000|2024-10-14 12:30:00|56706|56626|56678|56598|56731|56651|56671|56591|217
1728909300000|2024-10-14 12:35:00|56681|56601|56750.5|56670.5|56766|56686|56661|56581|278
1728909600000|2024-10-14 12:40:00|56746.5|56666.5|56623|56543|56747.5|56667.5|56623|56543|282
1728909900000|2024-10-14 12:45:00|56618|56538|56668.5|56588.5|56683|56603|56618|56538|267
1728910200000|2024-10-14 12:50:00|56678.5|56598.5|56635.5|56555.5|56678.5|56598.5|56596|56516|249
1728910500000|2024-10-14 12:55:00|56638.5|56558.5|56601|56521|56643.5|56563.5|56583|56503|201
1728910800000|2024-10-14 13:00:00|56598|56518|56573|56493|56613.5|56533.5|56563.5|56483.5|213
1728911100000|2024-10-14 13:05:00|56575|56495|56496|56416|56591.5|56511.5|56472.5|56392.5|224
1728911400000|2024-10-14 13:10:00|56495|56415|56488.5|56408.5|56527|56447|56469|56389|266
1728911700000|2024-10-14 13:15:00|56492.5|56412.5|56453|56373|56508.5|56428.5|56448|56368|229
1728912000000|2024-10-14 13:20:00|56440|56360|56443|56363|56465|56385|56418|56338|205
1728912300000|2024-10-14 13:25:00|56444|56364|56438|56358|56453.5|56373.5|56419|56339|147
1728912600000|2024-10-14 13:30:00|56433|56353|56335|56255|56443|56363|56313.5|56233.5|297
1728912900000|2024-10-14 13:35:00|56333|56253|56363|56283|56365|56285|56283|56203|330
1728913200000|2024-10-14 13:40:00|56361|56281|56257|56177|56383|56303|56247|56167|350
1728913500000|2024-10-14 13:45:00|56258|56178|56203|56123|56287.5|56207.5|56203|56123|344
1728913800000|2024-10-14 13:50:00|56208|56128|56209.5|56129.5|56225|56145|56167|56087|326
1728914100000|2024-10-14 13:55:00|56207.5|56127.5|56280.5|56200.5|56292.5|56212.5|56198|56118|320
1728914400000|2024-10-14 14:00:00|56281.5|56201.5|56322.5|56242.5|56323|56243|56265.5|56185.5|262
1728914700000|2024-10-14 14:05:00|56327.5|56247.5|56330|56250|56362.5|56282.5|56312.5|56232.5|258
1728915000000|2024-10-14 14:10:00|56329|56249|56323|56243|56338|56258|56310|56230|195
1728915300000|2024-10-14 14:15:00|56325|56245|56390.5|56310.5|56398|56318|56322|56242|213
1728915600000|2024-10-14 14:20:00|56389.5|56309.5|56343|56263|56398|56318|56318|56238|242
1728915900000|2024-10-14 14:25:00|56340|56260|56323|56243|56340|56260|56298|56218|200
1728916200000|2024-10-14 14:30:00|56318|56238|56344.5|56264.5|56363|56283|56315|56235|185
1728916500000|2024-10-14 14:35:00|56345.5|56265.5|56305|56225|56345.5|56265.5|56268|56188|240
1728916800000|2024-10-14 14:40:00|56306|56226|56313|56233|56337.5|56257.5|56283|56203|203
1728917100000|2024-10-14 14:45:00|56314|56234|56257|56177|56317|56237|56247.5|56167.5|223
1728917400000|2024-10-14 14:50:00|56258|56178|56238|56158|56280|56200|56235|56155|271
1728917700000|2024-10-14 14:55:00|56240|56160|56257|56177|56263|56183|56233|56153|197
1728918000000|2024-10-14 15:00:00|56256|56176|56278|56198|56288|56208|56253|56173|215
1728918300000|2024-10-14 15:05:00|56273|56193|56253|56173|56303|56223|56253|56173|165
1728918600000|2024-10-14 15:10:00|56248|56168|56282|56202|56313|56233|56243|56163|129
1728918900000|2024-10-14 15:15:00|56283|56203|56278|56198|56288|56208|56258|56178|153
1728919200000|2024-10-14 15:20:00|56279|56199|56328|56248|56338|56258|56278|56198|187
1728919500000|2024-10-14 15:25:00|56329|56249|56323|56243|56336|56256|56313|56233|162
1728919800000|2024-10-14 15:30:00|56325|56245|56318|56238|56332|56252|56305|56225|155
1728920100000|2024-10-14 15:35:00|56323|56243|56313|56233|56328|56248|56303|56223|136
1728920400000|2024-10-14 15:40:00|56312|56232|56308|56228|56318|56238|56299|56219|103
1728920700000|2024-10-14 15:45:00|56303|56223|56182|56102|56303|56223|56182|56102|135
1728921000000|2024-10-14 15:50:00|56178|56098|56167.5|56087.5|56228|56148|56157.5|56077.5|206
1728921300000|2024-10-14 15:55:00|56171.5|56091.5|56092.5|56012.5|56171.5|56091.5|56064|55984|265
1728921600000|2024-10-14 16:00:00|56097.5|56017.5|56060|55980|56097.5|56017.5|56042|55962|198
1728921900000|2024-10-14 16:05:00|56058|55978|56005.5|55925.5|56067|55987|55997|55917|275
1728922200000|2024-10-14 16:10:00|56004.5|55924.5|55960|55880|56032.5|55952.5|55960|55880|231
1728922500000|2024-10-14 16:15:00|55967|55887|56021|55941|56022|55942|55962|55882|159
1728922800000|2024-10-14 16:20:00|56019|55939|56054|55974|56063|55983|56019|55939|184
1728923100000|2024-10-14 16:25:00|56052|55972|56037|55957|56058|55978|56031|55951|145
1728923400000|2024-10-14 16:30:00|56032|55952|56032|55952|56037|55957|56007|55927|134
1728923700000|2024-10-14 16:35:00|56027|55947|56057|55977|56062|55982|56027|55947|164
1728924000000|2024-10-14 16:40:00|56053|55973|56052|55972|56061|55981|56042|55962|134
1728924300000|2024-10-14 16:45:00|56051|55971|56052|55972|56062|55982|56047|55967|109
1728924600000|2024-10-14 16:50:00|56048|55968|56047|55967|56063|55983|56037|55957|105
1728924900000|2024-10-14 16:55:00|56046|55966|56032|55952|56047|55967|56022|55942|131
1728925200000|2024-10-14 17:00:00|56031|55951|56067|55987|56072|55992|56031|55951|116
1728925500000|2024-10-14 17:05:00|56066|55986|56067|55987|56079|55999|56057|55977|97
1728925800000|2024-10-14 17:10:00|56068|55988|56047|55967|56072|55992|56042|55962|97
1728926100000|2024-10-14 17:15:00|56043|55963|56049|55969|56054|55974|56009|55929|123
1728926400000|2024-10-14 17:20:00|56047|55967|56044|55964|56057|55977|56044|55964|89
1728926700000|2024-10-14 17:25:00|56037|55957|56017|55937|56042|55962|56006|55926|132
1728927000000|2024-10-14 17:30:00|56013|55933|55957|55877|56015|55935|55932|55852|176
1728927300000|2024-10-14 17:35:00|55952|55872|55949|55869|55973|55893|55927|55847|179
1728927600000|2024-10-14 17:40:00|55947|55867|55949|55869|55962|55882|55939|55859|144
1728927900000|2024-10-14 17:45:00|55948|55868|55950.5|55870.5|55962|55882|55894|55814|154
1728928200000|2024-10-14 17:50:00|55951.5|55871.5|55992|55912|56002|55922|55932.5|55852.5|165
1728928500000|2024-10-14 17:55:00|55993|55913|56001|55921|56002|55922|55977|55897|108
1728928800000|2024-10-14 18:00:00|55999|55919|55982|55902|56022|55942|55966.5|55886.5|161
1728929100000|2024-10-14 18:05:00|55981|55901|55951|55871|55982|55902|55937.5|55857.5|134
1728929400000|2024-10-14 18:10:00|55949|55869|55982|55902|55994|55914|55947|55867|128
1728929700000|2024-10-14 18:15:00|55981|55901|55983|55903|55992|55912|55977|55897|95
1728930000000|2024-10-14 18:20:00|55982|55902|55982|55902|55992|55912|55977|55897|103
1728930300000|2024-10-14 18:25:00|55977|55897|56026.5|55946.5|56036|55956|55967|55887|140
1728930600000|2024-10-14 18:30:00|56021.5|55941.5|56057|55977|56062|55982|56012.5|55932.5|176
1728930900000|2024-10-14 18:35:00|56056|55976|56022|55942|56057|55977|56017|55937|151
1728931200000|2024-10-14 18:40:00|56020|55940|56052|55972|56062|55982|56019|55939|139
1728931500000|2024-10-14 18:45:00|56057|55977|56041|55961|56068|55988|56036|55956|84
1728931800000|2024-10-14 18:50:00|56040|55960|56012|55932|56042|55962|56004|55924|163
1728932100000|2024-10-14 18:55:00|56011|55931|56022|55942|56027|55947|56000|55920|150
1728932400000|2024-10-14 19:00:00|56024|55944|56027|55947|56101.5|56021.5|56022|55942|239
1728932700000|2024-10-14 19:05:00|56026|55946|56047|55967|56059|55979|56024|55944|117
1728933000000|2024-10-14 19:10:00|56049|55969|56066|55986|56071|55991|56043|55963|108
1728933300000|2024-10-14 19:15:00|56067|55987|56072|55992|56086|56006|56056|55976|135
1728933600000|2024-10-14 19:20:00|56076|55996|56046|55966|56088.5|56008.5|56046|55966|108
1728933900000|2024-10-14 19:25:00|56048|55968|56071|55991|56073|55993|56046|55966|88
1728934200000|2024-10-14 19:30:00|56072|55992|56066|55986|56081|56001|56058|55978|99
1728934500000|2024-10-14 19:35:00|56064|55984|56071|55991|56101|56021|56064|55984|83
1728934800000|2024-10-14 19:40:00|56069|55989|56071|55991|56072|55992|56061|55981|44
1728935100000|2024-10-14 19:45:00|56066|55986|56055|55975|56071|55991|56055|55975|84
1728935400000|2024-10-14 19:50:00|56056|55976|56046|55966|56062|55982|56046|55966|48
1728935700000|2024-10-14 19:55:00|56047|55967|56066|55986|56068|55988|56046|55966|111
1728994200000|2024-10-15 12:10:00|56154|56074|56200.5|56120.5|56211.5|56131.5|56141|56061|281
1728994500000|2024-10-15 12:15:00|56206.5|56126.5|56190|56110|56248|56168|56176|56096|279
1728994800000|2024-10-15 12:20:00|56191|56111|56283|56203|56296|56216|56181|56101|262
1728995100000|2024-10-15 12:25:00|56281|56201|56295|56215|56330|56250|56281|56201|269
1728995400000|2024-10-15 12:30:00|56290|56210|56325|56245|56361|56281|56242|56162|423
1728995700000|2024-10-15 12:35:00|56326|56246|56367|56287|56389|56309|56306|56226|310
1728996000000|2024-10-15 12:40:00|56368|56288|56405|56325|56410|56330|56350|56270|173
1728996300000|2024-10-15 12:45:00|56402|56322|56414|56334|56440|56360|56398|56318|150
1728996600000|2024-10-15 12:50:00|56419|56339|56460|56380|56460|56380|56404.5|56324.5|116
1728996900000|2024-10-15 12:55:00|56458|56378|56441|56361|56475|56395|56429.5|56349.5|115
1728997200000|2024-10-15 13:00:00|56443|56363|56392|56312|56464|56384|56390|56310|202
1728997500000|2024-10-15 13:05:00|56397|56317|56409|56329|56432|56352|56382|56302|283
1728997800000|2024-10-15 13:10:00|56408|56328|56512|56432|56537|56457|56408|56328|280
1728998100000|2024-10-15 13:15:00|56507|56427|56522|56442|56552.5|56472.5|56487|56407|246
1728998400000|2024-10-15 13:20:00|56525|56445|56530|56450|56557|56477|56506|56426|224
1728998700000|2024-10-15 13:25:00|56531|56451|56587|56507|56594|56514|56512|56432|258
1728999000000|2024-10-15 13:30:00|56586|56506|56637|56557|56637|56557|56568|56488|234
1728999300000|2024-10-15 13:35:00|56642|56562|56664|56584|56672|56592|56617|56537|270
1728999600000|2024-10-15 13:40:00|56667|56587|56642|56562|56692.5|56612.5|56627|56547|228
1728999900000|2024-10-15 13:45:00|56643|56563|56627|56547|56673|56593|56617.5|56537.5|277
1729000200000|2024-10-15 13:50:00|56629|56549|56627.5|56547.5|56657.5|56577.5|56592.5|56512.5|273
1729000500000|2024-10-15 13:55:00|56624.5|56544.5|56605|56525|56629|56549|56590|56510|234
1729000800000|2024-10-15 14:00:00|56607|56527|56666|56586|56667|56587|56607|56527|263
1729001100000|2024-10-15 14:05:00|56667|56587|56622.5|56542.5|56699|56619|56617.5|56537.5|261
1729001400000|2024-10-15 14:10:00|56622|56542|56642|56562|56667.5|56587.5|56622|56542|233
1729001700000|2024-10-15 14:15:00|56644|56564|56623.5|56543.5|56660.5|56580.5|56607|56527|179
1729002000000|2024-10-15 14:20:00|56626.5|56546.5|56655|56575|56692.5|56612.5|56626.5|56546.5|168
1729002300000|2024-10-15 14:25:00|56657|56577|56668.5|56588.5|56677.5|56597.5|56627|56547|221
1729002600000|2024-10-15 14:30:00|56667.5|56587.5|56672.5|56592.5|56695|56615|56662|56582|267
1729002900000|2024-10-15 14:35:00|56673.5|56593.5|56723|56643|56745|56665|56664.5|56584.5|253
1729003200000|2024-10-15 14:40:00|56725|56645|56747.5|56667.5|56788|56708|56722|56642|246
1729003500000|2024-10-15 14:45:00|56748.5|56668.5|56690.5|56610.5|56766|56686|56690.5|56610.5|288
1729003800000|2024-10-15 14:50:00|56691.5|56611.5|56682.5|56602.5|56702.5|56622.5|56677.5|56597.5|215
1729004100000|2024-10-15 14:55:00|56686.5|56606.5|56662.5|56582.5|56692.5|56612.5|56657|56577|218
1729004400000|2024-10-15 15:00:00|56667.5|56587.5|56652.5|56572.5|56677.5|56597.5|56642|56562|185
1729004700000|2024-10-15 15:05:00|56651.5|56571.5|56654.5|56574.5|56667.5|56587.5|56642.5|56562.5|147
1729005000000|2024-10-15 15:10:00|56656.5|56576.5|56667.5|56587.5|56706|56626|56653.5|56573.5|180
1729005300000|2024-10-15 15:15:00|56669.5|56589.5|56677.5|56597.5|56687.5|56607.5|56646|56566|149
1729005600000|2024-10-15 15:20:00|56676.5|56596.5|56660.5|56580.5|56677.5|56597.5|56647.5|56567.5|134
1729005900000|2024-10-15 15:25:00|56657.5|56577.5|56632|56552|56672.5|56592.5|56622|56542|156
1729006200000|2024-10-15 15:30:00|56632.5|56552.5|56599|56519|56642.5|56562.5|56582|56502|159
1729006500000|2024-10-15 15:35:00|56600|56520|56612.5|56532.5|56622.5|56542.5|56587|56507|167
1729006800000|2024-10-15 15:40:00|56611.5|56531.5|56627.5|56547.5|56637.5|56557.5|56607.5|56527.5|178
1729007100000|2024-10-15 15:45:00|56628.5|56548.5|56652.5|56572.5|56662.5|56582.5|56627.5|56547.5|155
1729007400000|2024-10-15 15:50:00|56656.5|56576.5|56653.5|56573.5|56659.5|56579.5|56632.5|56552.5|110
1729007700000|2024-10-15 15:55:00|56657.5|56577.5|56687|56607|56695|56615|56647.5|56567.5|152
1729008000000|2024-10-15 16:00:00|56692|56612|56707|56627|56731.5|56651.5|56687.5|56607.5|186
1729008300000|2024-10-15 16:05:00|56706|56626|56727|56647|56732.5|56652.5|56697.5|56617.5|140
1729008600000|2024-10-15 16:10:00|56722|56642|56737.5|56657.5|56737.5|56657.5|56708.5|56628.5|132
1729008900000|2024-10-15 16:15:00|56739.5|56659.5|56747.5|56667.5|56765|56685|56732.5|56652.5|179
1729009200000|2024-10-15 16:20:00|56745.5|56665.5|56767.5|56687.5|56767.5|56687.5|56742.5|56662.5|145
1729009500000|2024-10-15 16:25:00|56765.5|56685.5|56775.5|56695.5|56793|56713|56754.5|56674.5|174
1729009800000|2024-10-15 16:30:00|56776.5|56696.5|56818|56738|56828|56748|56773.5|56693.5|186
1729010100000|2024-10-15 16:35:00|56815|56735|56802.5|56722.5|56828|56748|56787.5|56707.5|140
1729010400000|2024-10-15 16:40:00|56801.5|56721.5|56785.5|56705.5|56807.5|56727.5|56772.5|56692.5|150
1729010700000|2024-10-15 16:45:00|56782.5|56702.5|56863|56783|56878|56798|56782.5|56702.5|157
1729011000000|2024-10-15 16:50:00|56868|56788|56838.5|56758.5|56883|56803|56813|56733|201
1729011300000|2024-10-15 16:55:00|56837.5|56757.5|56822.5|56742.5|56847.5|56767.5|56807.5|56727.5|146
1729011600000|2024-10-15 17:00:00|56823.5|56743.5|56828|56748|56838|56758|56818|56738|151
1729011900000|2024-10-15 17:05:00|56833|56753|56823|56743|56835|56755|56795|56715|145
1729012200000|2024-10-15 17:10:00|56825|56745|56849|56769|56873|56793|56825|56745|157
1729012500000|2024-10-15 17:15:00|56852|56772|56822.5|56742.5|56858|56778|56812|56732|154
1729012800000|2024-10-15 17:20:00|56819.5|56739.5|56807|56727|56819.5|56739.5|56792|56712|143
1729013100000|2024-10-15 17:25:00|56811|56731|56862.5|56782.5|56862.5|56782.5|56802|56722|148
1729013400000|2024-10-15 17:30:00|56861.5|56781.5|56815|56735|56862.5|56782.5|56812|56732|154
1729013700000|2024-10-15 17:35:00|56812|56732|56812|56732|56823|56743|56802|56722|121
1729014000000|2024-10-15 17:40:00|56811|56731|56782|56702|56815|56735|56768|56688|143
1729014300000|2024-10-15 17:45:00|56779|56699|56754|56674|56788|56708|56752|56672|174
1729014600000|2024-10-15 17:50:00|56755|56675|56767|56687|56767|56687|56747|56667|115
1729014900000|2024-10-15 17:55:00|56765|56685|56762|56682|56768|56688|56743|56663|103
1729015200000|2024-10-15 18:00:00|56760|56680|56782|56702|56790|56710|56757|56677|134
1729015500000|2024-10-15 18:05:00|56776|56696|56802|56722|56803|56723|56776|56696|107
1729015800000|2024-10-15 18:10:00|56801|56721|56818|56738|56842.5|56762.5|56792|56712|175
1729016100000|2024-10-15 18:15:00|56822|56742|56819|56739|56842|56762|56814|56734|155
1729016400000|2024-10-15 18:20:00|56820|56740|56817|56737|56822|56742|56804|56724|121
1729016700000|2024-10-15 18:25:00|56819|56739|56833|56753|56848|56768|56817|56737|136
1729017000000|2024-10-15 18:30:00|56834|56754|56832|56752|56842|56762|56822|56742|111
1729017300000|2024-10-15 18:35:00|56830|56750|56823|56743|56832|56752|56822|56742|93
1729017600000|2024-10-15 18:40:00|56822|56742|56827|56747|56840|56760|56822|56742|118
1729017900000|2024-10-15 18:45:00|56828|56748|56838|56758|56855|56775|56828|56748|108
1729018200000|2024-10-15 18:50:00|56839|56759|56807|56727|56841|56761|56807|56727|115
1729018500000|2024-10-15 18:55:00|56812|56732|56782|56702|56812|56732|56781|56701|84
1729018800000|2024-10-15 19:00:00|56785|56705|56777|56697|56793|56713|56777|56697|110
1729019100000|2024-10-15 19:05:00|56780|56700|56777|56697|56792|56712|56777|56697|52
1729019400000|2024-10-15 19:10:00|56778|56698|56793|56713|56795|56715|56767|56687|99
1729019700000|2024-10-15 19:15:00|56796|56716|56783|56703|56796|56716|56778|56698|72
1729020000000|2024-10-15 19:20:00|56782|56702|56763|56683|56788|56708|56743|56663|142
1729020300000|2024-10-15 19:25:00|56758|56678|56790|56710|56793|56713|56751|56671|135
1729020600000|2024-10-15 19:30:00|56785|56705|56813|56733|56815|56735|56784|56704|104
1729020900000|2024-10-15 19:35:00|56810|56730|56801|56721|56818|56738|56798|56718|68
1729021200000|2024-10-15 19:40:00|56803|56723|56818|56738|56823|56743|56798|56718|84
1729021500000|2024-10-15 19:45:00|56823|56743|56839|56759|56853|56773|56823|56743|111
1729021800000|2024-10-15 19:50:00|56838|56758|56838|56758|56847|56767|56824|56744|97
1729022100000|2024-10-15 19:55:00|56841|56761|56825|56745|56848|56768|56823|56743|92
1729080600000|2024-10-16 12:10:00|56622|56542|56562.5|56482.5|56627|56547|56534|56454|264
1729080900000|2024-10-16 12:15:00|56558.5|56478.5|56602|56522|56607|56527|56545|56465|316
1729081200000|2024-10-16 12:20:00|56607|56527|56682|56602|56697|56617|56600|56520|313
1729081500000|2024-10-16 12:25:00|56678|56598|56661.5|56581.5|56689|56609|56608|56528|379
1729081800000|2024-10-16 12:30:00|56663.5|56583.5|56733|56653|56733|56653|56647.5|56567.5|299
1729082100000|2024-10-16 12:35:00|56726|56646|56790.5|56710.5|56798|56718|56717|56637|380
1729082400000|2024-10-16 12:40:00|56791.5|56711.5|56976.5|56896.5|56997|56917|56787.5|56707.5|492
1729082700000|2024-10-16 12:45:00|56977.5|56897.5|57085|57005|57087.5|57007.5|56970.5|56890.5|528
1729083000000|2024-10-16 12:50:00|57089|57009|57032|56952|57116.5|57036.5|56958|56878|428
1729083300000|2024-10-16 12:55:00|57035|56955|57131.5|57051.5|57216|57136|57017|56937|476
1729083600000|2024-10-16 13:00:00|57128.5|57048.5|57125.5|57045.5|57199|57119|57108.5|57028.5|449
1729083900000|2024-10-16 13:05:00|57127.5|57047.5|57091.5|57011.5|57186.5|57106.5|57078.5|56998.5|390
1729084200000|2024-10-16 13:10:00|57103.5|57023.5|57057|56977|57118.5|57038.5|57041|56961|348
1729084500000|2024-10-16 13:15:00|57056|56976|57157.5|57077.5|57167.5|57087.5|57035|56955|394
1729084800000|2024-10-16 13:20:00|57158.5|57078.5|57090|57010|57188.5|57108.5|57073.5|56993.5|336
1729085100000|2024-10-16 13:25:00|57093|57013|57118.5|57038.5|57148.5|57068.5|57058.5|56978.5|378
1729085400000|2024-10-16 13:30:00|57120.5|57040.5|57098|57018|57138.5|57058.5|57047.5|56967.5|404
1729085700000|2024-10-16 13:35:00|57099|57019|57083.5|57003.5|57128|57048|57068|56988|324
1729086000000|2024-10-16 13:40:00|57082.5|57002.5|57052.5|56972.5|57104.5|57024.5|57040|56960|318
1729086300000|2024-10-16 13:45:00|57055.5|56975.5|57049|56969|57088.5|57008.5|57030|56950|307
1729086600000|2024-10-16 13:50:00|57045|56965|57050.5|56970.5|57098.5|57018.5|57045|56965|357
1729086900000|2024-10-16 13:55:00|57049.5|56969.5|57113.5|57033.5|57117.5|57037.5|57034|56954|283
1729087200000|2024-10-16 14:00:00|57109.5|57029.5|57050.5|56970.5|57112|57032|57033.5|56953.5|298
1729087500000|2024-10-16 14:05:00|57049.5|56969.5|56945.5|56865.5|57077.5|56997.5|56875|56795|451
1729087800000|2024-10-16 14:10:00|56946.5|56866.5|56928|56848|56983.5|56903.5|56924|56844|296
1729088100000|2024-10-16 14:15:00|56930|56850|56972|56892|56991|56911|56909|56829|309
1729088400000|2024-10-16 14:20:00|56966|56886|56908.5|56828.5|56969|56889|56869|56789|294
1729088700000|2024-10-16 14:25:00|56907.5|56827.5|56924|56844|56977|56897|56886.5|56806.5|321
1729089000000|2024-10-16 14:30:00|56923|56843|56994|56914|57003|56923|56894|56814|295
1729089300000|2024-10-16 14:35:00|56993|56913|57000|56920|57009|56929|56973.5|56893.5|312
1729089600000|2024-10-16 14:40:00|57003|56923|56978.5|56898.5|57004.5|56924.5|56963.5|56883.5|235
1729089900000|2024-10-16 14:45:00|56979.5|56899.5|56958.5|56878.5|56979.5|56899.5|56919.5|56839.5|292
1729090200000|2024-10-16 14:50:00|56957.5|56877.5|56968.5|56888.5|57003.5|56923.5|56954.5|56874.5|300
1729090500000|2024-10-16 14:55:00|56966.5|56886.5|56834|56754|56975.5|56895.5|56824|56744|380
1729090800000|2024-10-16 15:00:00|56836|56756|56800.5|56720.5|56879|56799|56800.5|56720.5|375
1729091100000|2024-10-16 15:05:00|56798.5|56718.5|56841|56761|56844|56764|56764.5|56684.5|346
1729091400000|2024-10-16 15:10:00|56847|56767|56768.5|56688.5|56847|56767|56768.5|56688.5|288
1729091700000|2024-10-16 15:15:00|56773.5|56693.5|56799|56719|56804|56724|56754|56674|245
1729092000000|2024-10-16 15:20:00|56801|56721|56828.5|56748.5|56870.5|56790.5|56795|56715|211
1729092300000|2024-10-16 15:25:00|56823.5|56743.5|56844|56764|56866.5|56786.5|56823|56743|201
1729092600000|2024-10-16 15:30:00|56846|56766|56834|56754|56858.5|56778.5|56803.5|56723.5|205
1729092900000|2024-10-16 15:35:00|56839|56759|56828.5|56748.5|56865.5|56785.5|56828.5|56748.5|214
1729093200000|2024-10-16 15:40:00|56829.5|56749.5|56804.5|56724.5|56848.5|56768.5|56800.5|56720.5|199
1729093500000|2024-10-16 15:45:00|56803.5|56723.5|56839|56759|56858.5|56778.5|56803.5|56723.5|191
1729093800000|2024-10-16 15:50:00|56837|56757|56870|56790|56886.5|56806.5|56829|56749|174
1729094100000|2024-10-16 15:55:00|56871|56791|56815.5|56735.5|56877|56797|56804.5|56724.5|200
1729094400000|2024-10-16 16:00:00|56816|56736|56774|56694|56816.5|56736.5|56774|56694|212
1729094700000|2024-10-16 16:05:00|56773|56693|56764.5|56684.5|56788.5|56708.5|56755|56675|196
1729095000000|2024-10-16 16:10:00|56763.5|56683.5|56836|56756|56843.5|56763.5|56763|56683|158
1729095300000|2024-10-16 16:15:00|56834|56754|56824|56744|56854|56774|56809.5|56729.5|178
1729095600000|2024-10-16 16:20:00|56823|56743|56814|56734|56829|56749|56794|56714|176
1729095900000|2024-10-16 16:25:00|56816|56736|56797|56717|56823.5|56743.5|56785.5|56705.5|186
1729096200000|2024-10-16 16:30:00|56796|56716|56829|56749|56829|56749|56796|56716|115
1729096500000|2024-10-16 16:35:00|56832|56752|56879|56799|56889|56809|56832|56752|178
1729096800000|2024-10-16 16:40:00|56878|56798|56879|56799|56895|56815|56861|56781|160
1729097100000|2024-10-16 16:45:00|56878|56798|56859|56779|56888|56808|56859|56779|146
1729097400000|2024-10-16 16:50:00|56854|56774|56848|56768|56861|56781|56839|56759|103
1729097700000|2024-10-16 16:55:00|56844|56764|56850|56770|56857|56777|56836|56756|149
1729098000000|2024-10-16 17:00:00|56853|56773|56832|56752|56853|56773|56825|56745|140
1729098300000|2024-10-16 17:05:00|56831|56751|56864|56784|56866|56786|56819|56739|113
1729098600000|2024-10-16 17:10:00|56865|56785|56834|56754|56879|56799|56834|56754|99
1729098900000|2024-10-16 17:15:00|56839|56759|56807|56727|56854|56774|56801|56721|151
1729099200000|2024-10-16 17:20:00|56806|56726|56732|56652|56809|56729|56719|56639|203
1729099500000|2024-10-16 17:25:00|56731|56651|56673.5|56593.5|56731|56651|56663.5|56583.5|174
1729099800000|2024-10-16 17:30:00|56669.5|56589.5|56700|56620|56713.5|56633.5|56668.5|56588.5|220
1729100100000|2024-10-16 17:35:00|56701|56621|56682|56602|56709|56629|56679|56599|164
1729100400000|2024-10-16 17:40:00|56684|56604|56708|56628|56714|56634|56682|56602|191
1729100700000|2024-10-16 17:45:00|56704|56624|56719|56639|56743.5|56663.5|56694|56614|202
1729101000000|2024-10-16 17:50:00|56721|56641|56722|56642|56736|56656|56706.5|56626.5|139
1729101300000|2024-10-16 17:55:00|56723|56643|56729|56649|56739|56659|56714|56634|116
1729101600000|2024-10-16 18:00:00|56726|56646|56739|56659|56739|56659|56719|56639|109
1729101900000|2024-10-16 18:05:00|56738|56658|56769|56689|56787|56707|56731|56651|145
1729102200000|2024-10-16 18:10:00|56771|56691|56790|56710|56809|56729|56766|56686|112
1729102500000|2024-10-16 18:15:00|56792|56712|56829|56749|56839|56759|56791|56711|145
1729102800000|2024-10-16 18:20:00|56832|56752|56914|56834|56931.5|56851.5|56825|56745|190
1729103100000|2024-10-16 18:25:00|56914.5|56834.5|56893.5|56813.5|56949.5|56869.5|56882.5|56802.5|197
1729103400000|2024-10-16 18:30:00|56898.5|56818.5|56914|56834|56919.5|56839.5|56894.5|56814.5|142
1729103700000|2024-10-16 18:35:00|56912|56832|56849|56769|56934|56854|56834|56754|224
1729104000000|2024-10-16 18:40:00|56853|56773|56860.5|56780.5|56880.5|56800.5|56847|56767|176
1729104300000|2024-10-16 18:45:00|56859.5|56779.5|56849|56769|56863.5|56783.5|56841|56761|87
1729104600000|2024-10-16 18:50:00|56850|56770|56860|56780|56884|56804|56830|56750|144
1729104900000|2024-10-16 18:55:00|56859|56779|56859|56779|56879|56799|56848|56768|147
1729105200000|2024-10-16 19:00:00|56858|56778|56859|56779|56869|56789|56849|56769|168
1729105500000|2024-10-16 19:05:00|56860|56780|56899|56819|56904|56824|56858|56778|115
1729105800000|2024-10-16 19:10:00|56898|56818|56880|56800|56900|56820|56875|56795|128
1729106100000|2024-10-16 19:15:00|56878|56798|56884|56804|56891|56811|56863|56783|130
1729106400000|2024-10-16 19:20:00|56882|56802|56884|56804|56897|56817|56879|56799|101
1729106700000|2024-10-16 19:25:00|56882|56802|56863|56783|56884|56804|56848|56768|112
1729107000000|2024-10-16 19:30:00|56868|56788|56848|56768|56868|56788|56838|56758|101
1729107300000|2024-10-16 19:35:00|56851|56771|56832|56752|56853|56773|56827|56747|86
1729107600000|2024-10-16 19:40:00|56833|56753|56843|56763|56853|56773|56828|56748|88
1729107900000|2024-10-16 19:45:00|56847|56767|56858|56778|56863|56783|56843|56763|114
1729108200000|2024-10-16 19:50:00|56857|56777|56853|56773|56858|56778|56848|56768|56
1729108500000|2024-10-16 19:55:00|56850|56770|56853|56773|56858|56778|56848|56768|90
1729167000000|2024-10-17 12:10:00|56998.5|56918.5|56933|56853|57005.5|56925.5|56915|56835|187
1729167300000|2024-10-17 12:15:00|56934|56854|56983|56903|57016.5|56936.5|56934|56854|370
1729167600000|2024-10-17 12:20:00|56982|56902|56935|56855|56982|56902|56910.5|56830.5|359
1729167900000|2024-10-17 12:25:00|56937|56857|56934|56854|56975|56895|56921|56841|301
1729168200000|2024-10-17 12:30:00|56959|56879|57017.5|56937.5|57102|57022|56914.5|56834.5|430
1729168500000|2024-10-17 12:35:00|57016.5|56936.5|56906.5|56826.5|57043.5|56963.5|56901|56821|420
1729168800000|2024-10-17 12:40:00|56909.5|56829.5|56975.5|56895.5|56980.5|56900.5|56879.5|56799.5|439
1729169100000|2024-10-17 12:45:00|56979.5|56899.5|56961.5|56881.5|57038.5|56958.5|56927.5|56847.5|421
1729169400000|2024-10-17 12:50:00|56960.5|56880.5|56942.5|56862.5|56987.5|56907.5|56923|56843|395
1729169700000|2024-10-17 12:55:00|56945.5|56865.5|57023|56943|57062.5|56982.5|56943.5|56863.5|324
1729170000000|2024-10-17 13:00:00|57028|56948|57029.5|56949.5|57099.5|57019.5|56989|56909|354
1729170300000|2024-10-17 13:05:00|57032.5|56952.5|57031.5|56951.5|57059|56979|57024.5|56944.5|328
1729170600000|2024-10-17 13:10:00|57032.5|56952.5|57060.5|56980.5|57071|56991|57032.5|56952.5|287
1729170900000|2024-10-17 13:15:00|57058.5|56978.5|57105.5|57025.5|57120.5|57040.5|57049.5|56969.5|97
1729171200000|2024-10-17 13:20:00|57110.5|57030.5|57032.5|56952.5|57116.5|57036.5|57009.5|56929.5|278
1729171500000|2024-10-17 13:25:00|57031.5|56951.5|56967.5|56887.5|57031.5|56951.5|56958.5|56878.5|251
1729171800000|2024-10-17 13:30:00|56964.5|56884.5|56975.5|56895.5|57003.5|56923.5|56908.5|56828.5|393
1729172100000|2024-10-17 13:35:00|56973.5|56893.5|56977.5|56897.5|57002.5|56922.5|56940.5|56860.5|364
1729172400000|2024-10-17 13:40:00|56978.5|56898.5|57006.5|56926.5|57042.5|56962.5|56921.5|56841.5|322
1729172700000|2024-10-17 13:45:00|57009.5|56929.5|57014|56934|57038.5|56958.5|56953.5|56873.5|330
1729173000000|2024-10-17 13:50:00|57015|56935|56886.5|56806.5|57023|56943|56856|56776|369
1729173300000|2024-10-17 13:55:00|56887.5|56807.5|56949.5|56869.5|56955.5|56875.5|56881.5|56801.5|300
1729173600000|2024-10-17 14:00:00|56948.5|56868.5|57013|56933|57026|56946|56944.5|56864.5|340
1729173900000|2024-10-17 14:05:00|57012|56932|56916.5|56836.5|57029|56949|56893.5|56813.5|306
1729174200000|2024-10-17 14:10:00|56913.5|56833.5|56936.5|56856.5|56968.5|56888.5|56871.5|56791.5|279
1729174500000|2024-10-17 14:15:00|56937.5|56857.5|56939|56859|56976|56896|56922|56842|279
1729174800000|2024-10-17 14:20:00|56937|56857|56961.5|56881.5|56970.5|56890.5|56919|56839|239
1729175100000|2024-10-17 14:25:00|56959.5|56879.5|56965.5|56885.5|56988.5|56908.5|56945.5|56865.5|266
1729175400000|2024-10-17 14:30:00|56964.5|56884.5|56936.5|56856.5|56967.5|56887.5|56918.5|56838.5|217
1729175700000|2024-10-17 14:35:00|56938.5|56858.5|56963.5|56883.5|56963.5|56883.5|56921.5|56841.5|183
1729176000000|2024-10-17 14:40:00|56968.5|56888.5|57049.5|56969.5|57054.5|56974.5|56965.5|56885.5|208
1729176300000|2024-10-17 14:45:00|57047.5|56967.5|57039.5|56959.5|57059.5|56979.5|57029.5|56949.5|234
1729176600000|2024-10-17 14:50:00|57040.5|56960.5|56988.5|56908.5|57064|56984|56988.5|56908.5|216
1729176900000|2024-10-17 14:55:00|56992.5|56912.5|56998.5|56918.5|57003.5|56923.5|56982.5|56902.5|244
1729177200000|2024-10-17 15:00:00|57001.5|56921.5|56967.5|56887.5|57018.5|56938.5|56953.5|56873.5|218
1729177500000|2024-10-17 15:05:00|56965.5|56885.5|56921.5|56841.5|56968.5|56888.5|56896.5|56816.5|186
1729177800000|2024-10-17 15:10:00|56922.5|56842.5|56968.5|56888.5|56993.5|56913.5|56922.5|56842.5|174
1729178100000|2024-10-17 15:15:00|56967.5|56887.5|56978.5|56898.5|57003.5|56923.5|56967.5|56887.5|197
1729178400000|2024-10-17 15:20:00|56979.5|56899.5|56973.5|56893.5|56998.5|56918.5|56969.5|56889.5|194
1729178700000|2024-10-17 15:25:00|56972.5|56892.5|56971.5|56891.5|56979|56899|56944|56864|186
1729179000000|2024-10-17 15:30:00|56968.5|56888.5|57008.5|56928.5|57008.5|56928.5|56961.5|56881.5|155
1729179300000|2024-10-17 15:35:00|57009.5|56929.5|57012.5|56932.5|57023.5|56943.5|56989.5|56909.5|128
1729179600000|2024-10-17 15:40:00|57013.5|56933.5|57028.5|56948.5|57033.5|56953.5|57013.5|56933.5|141
1729179900000|2024-10-17 15:45:00|57029.5|56949.5|57023.5|56943.5|57029.5|56949.5|57011.5|56931.5|119
1729180200000|2024-10-17 15:50:00|57022.5|56942.5|57068.5|56988.5|57077|56997|57010.5|56930.5|131
1729180500000|2024-10-17 15:55:00|57067.5|56987.5|57008.5|56928.5|57067.5|56987.5|57008.5|56928.5|147
1729180800000|2024-10-17 16:00:00|57009.5|56929.5|57039|56959|57061.5|56981.5|57008.5|56928.5|173
1729181100000|2024-10-17 16:05:00|57036|56956|57036.5|56956.5|57048.5|56968.5|57020.5|56940.5|136
1729181400000|2024-10-17 16:10:00|57037.5|56957.5|57014.5|56934.5|57040.5|56960.5|57013.5|56933.5|130
1729181700000|2024-10-17 16:15:00|57013.5|56933.5|57007.5|56927.5|57022.5|56942.5|56998.5|56918.5|125
1729182000000|2024-10-17 16:20:00|57008.5|56928.5|57003.5|56923.5|57028.5|56948.5|56998.5|56918.5|134
1729182300000|2024-10-17 16:25:00|57008.5|56928.5|56995.5|56915.5|57018.5|56938.5|56993.5|56913.5|95
1729182600000|2024-10-17 16:30:00|56996.5|56916.5|56989.5|56909.5|57010.5|56930.5|56988.5|56908.5|139
1729182900000|2024-10-17 16:35:00|56993.5|56913.5|56980.5|56900.5|57003|56923|56978.5|56898.5|121
1729183200000|2024-10-17 16:40:00|56978.5|56898.5|56981.5|56901.5|56989.5|56909.5|56975.5|56895.5|114
1729183500000|2024-10-17 16:45:00|56980.5|56900.5|56998.5|56918.5|57013.5|56933.5|56978.5|56898.5|155
1729183800000|2024-10-17 16:50:00|57000.5|56920.5|56988.5|56908.5|57003.5|56923.5|56978.5|56898.5|109
1729184100000|2024-10-17 16:55:00|56989.5|56909.5|56998.5|56918.5|57003.5|56923.5|56987.5|56907.5|120
1729184400000|2024-10-17 17:00:00|56997.5|56917.5|56983.5|56903.5|57006.5|56926.5|56979.5|56899.5|115
1729184700000|2024-10-17 17:05:00|56984.5|56904.5|56973.5|56893.5|56993.5|56913.5|56971.5|56891.5|110
1729185000000|2024-10-17 17:10:00|56974.5|56894.5|56985.5|56905.5|57003.5|56923.5|56963.5|56883.5|87
1729185300000|2024-10-17 17:15:00|56988.5|56908.5|56990.5|56910.5|56993.5|56913.5|56978.5|56898.5|95
1729185600000|2024-10-17 17:20:00|56993.5|56913.5|57013.5|56933.5|57016.5|56936.5|56983.5|56903.5|114
1729185900000|2024-10-17 17:25:00|57015.5|56935.5|57004.5|56924.5|57020.5|56940.5|57003.5|56923.5|83
1729186200000|2024-10-17 17:30:00|57003.5|56923.5|57017.5|56937.5|57022.5|56942.5|57003.5|56923.5|123
1729186500000|2024-10-17 17:35:00|57018.5|56938.5|57008.5|56928.5|57018.5|56938.5|57003.5|56923.5|110
1729186800000|2024-10-17 17:40:00|57004.5|56924.5|57007.5|56927.5|57009.5|56929.5|56987.5|56907.5|99
1729187100000|2024-10-17 17:45:00|57008.5|56928.5|56993.5|56913.5|57008.5|56928.5|56983.5|56903.5|108
1729187400000|2024-10-17 17:50:00|56995.5|56915.5|56963.5|56883.5|56995.5|56915.5|56958.5|56878.5|108
1729187700000|2024-10-17 17:55:00|56968.5|56888.5|56968.5|56888.5|56971.5|56891.5|56953.5|56873.5|93
1729188000000|2024-10-17 18:00:00|56963.5|56883.5|56930.5|56850.5|56963.5|56883.5|56928.5|56848.5|159
1729188300000|2024-10-17 18:05:00|56933.5|56853.5|56898.5|56818.5|56935.5|56855.5|56898.5|56818.5|155
1729188600000|2024-10-17 18:10:00|56897.5|56817.5|56902.5|56822.5|56919.5|56839.5|56892.5|56812.5|156
1729188900000|2024-10-17 18:15:00|56901.5|56821.5|56921.5|56841.5|56927.5|56847.5|56882.5|56802.5|118
1729189200000|2024-10-17 18:20:00|56923.5|56843.5|56918.5|56838.5|56927.5|56847.5|56907.5|56827.5|105
1729189500000|2024-10-17 18:25:00|56919.5|56839.5|56917.5|56837.5|56927.5|56847.5|56912.5|56832.5|101
1729189800000|2024-10-17 18:30:00|56918.5|56838.5|56907.5|56827.5|56933.5|56853.5|56901.5|56821.5|79
1729190100000|2024-10-17 18:35:00|56911.5|56831.5|56923.5|56843.5|56929.5|56849.5|56904.5|56824.5|94
1729190400000|2024-10-17 18:40:00|56920.5|56840.5|56877.5|56797.5|56920.5|56840.5|56870.5|56790.5|91
1729190700000|2024-10-17 18:45:00|56878.5|56798.5|56887.5|56807.5|56887.5|56807.5|56870.5|56790.5|58
1729191000000|2024-10-17 18:50:00|56890.5|56810.5|56931.5|56851.5|56933.5|56853.5|56890.5|56810.5|101
1729191300000|2024-10-17 18:55:00|56932.5|56852.5|56943.5|56863.5|56943.5|56863.5|56928.5|56848.5|124
1729191600000|2024-10-17 19:00:00|56945.5|56865.5|56942.5|56862.5|56963.5|56883.5|56941.5|56861.5|94
1729191900000|2024-10-17 19:05:00|56943.5|56863.5|56933.5|56853.5|56946.5|56866.5|56923.5|56843.5|86
1729192200000|2024-10-17 19:10:00|56931.5|56851.5|56922.5|56842.5|56931.5|56851.5|56917.5|56837.5|29
1729192500000|2024-10-17 19:15:00|56923.5|56843.5|56896.5|56816.5|56927.5|56847.5|56889.5|56815.5|96
1729192800000|2024-10-17 19:20:00|56897.5|56817.5|56903.5|56823.5|56907.5|56827.5|56892.5|56812.5|71
1729193100000|2024-10-17 19:25:00|56902.5|56822.5|56903.5|56823.5|56910.5|56837.5|56887.5|56817.5|54
1729193400000|2024-10-17 19:30:00|56904.5|56824.5|56887.5|56807.5|56909.5|56829.5|56885.5|56805.5|81
1729193700000|2024-10-17 19:35:00|56886.5|56806.5|56857.5|56777.5|56892.5|56812.5|56851.5|56771.5|97
1729194000000|2024-10-17 19:40:00|56855.5|56775.5|56827.5|56747.5|56867.5|56787.5|56817.5|56737.5|166
1729194300000|2024-10-17 19:45:00|56832.5|56752.5|56837.5|56757.5|56842.5|56762.5|56822.5|56742.5|81
1729194600000|2024-10-17 19:50:00|56834.5|56754.5|56825.5|56745.5|56855.5|56775.5|56822.5|56742.5|99
1729194900000|2024-10-17 19:55:00|56824.5|56744.5|56831.5|56751.5|56841.5|56761.5|56823.5|56743.5|103
1729253400000|2024-10-18 12:10:00|56762.5|56682.5|56737.5|56657.5|56800.5|56720.5|56702.5|56622.5|275
1729253700000|2024-10-18 12:15:00|56735.5|56655.5|56719.5|56639.5|56737.5|56657.5|56675|56595|331
1729254000000|2024-10-18 12:20:00|56718.5|56638.5|56709.5|56629.5|56719.5|56639.5|56670.5|56590.5|256
1729254300000|2024-10-18 12:25:00|56707.5|56627.5|56656|56576|56734.5|56654.5|56655|56575|317
1729254600000|2024-10-18 12:30:00|56658|56578|56655|56575|56675.5|56595.5|56633|56553|298
1729254900000|2024-10-18 12:35:00|56658|56578|56745.5|56665.5|56750.5|56670.5|56628|56548|280
1729255200000|2024-10-18 12:40:00|56745|56665|56655|56575|56762|56682|56640|56560|322
1729255500000|2024-10-18 12:45:00|56659|56579|56670|56590|56685.5|56605.5|56656|56576|215
1729255800000|2024-10-18 12:50:00|56671|56591|56737.5|56657.5|56755.5|56675.5|56667.5|56587.5|281
1729256100000|2024-10-18 12:55:00|56740.5|56660.5|56764.5|56684.5|56766.5|56686.5|56705.5|56625.5|251
1729256400000|2024-10-18 13:00:00|56765.5|56685.5|56740.5|56660.5|56776.5|56696.5|56720.5|56640.5|239
1729256700000|2024-10-18 13:05:00|56746.5|56666.5|56814|56734|56847.5|56767.5|56746.5|56666.5|288
1729257000000|2024-10-18 13:10:00|56815|56735|56827|56747|56836|56756|56789.5|56709.5|278
1729257300000|2024-10-18 13:15:00|56828|56748|56819.5|56739.5|56828|56748|56782.5|56702.5|257
1729257600000|2024-10-18 13:20:00|56817.5|56737.5|56730|56650|56820.5|56740.5|56726|56646|246
1729257900000|2024-10-18 13:25:00|56735|56655|56789.5|56709.5|56800.5|56720.5|56735|56655|220
1729258200000|2024-10-18 13:30:00|56788.5|56708.5|56825.5|56745.5|56861|56781|56782.5|56702.5|276
1729258500000|2024-10-18 13:35:00|56827.5|56747.5|56830.5|56750.5|56851|56771|56764|56684|320
1729258800000|2024-10-18 13:40:00|56833.5|56753.5|56849|56769|56856|56776|56830|56750|256
1729259100000|2024-10-18 13:45:00|56847|56767|56890.5|56810.5|56910|56830|56826.5|56746.5|273
1729259400000|2024-10-18 13:50:00|56891.5|56811.5|56940.5|56860.5|56951|56871|56891.5|56811.5|282
1729259700000|2024-10-18 13:55:00|56943.5|56863.5|56954|56874|56961|56881|56916.5|56836.5|243
1729260000000|2024-10-18 14:00:00|56956|56876|56881.5|56801.5|56956|56876|56881.5|56801.5|292
1729260300000|2024-10-18 14:05:00|56880.5|56800.5|56865.5|56785.5|56904|56824|56836.5|56756.5|226
1729260600000|2024-10-18 14:10:00|56861.5|56781.5|56926|56846|56936|56856|56861|56781|238
1729260900000|2024-10-18 14:15:00|56927|56847|56951|56871|56966|56886|56911|56831|219
1729261200000|2024-10-18 14:20:00|56952|56872|56936|56856|56987|56907|56935|56855|227
1729261500000|2024-10-18 14:25:00|56934|56854|56969.5|56889.5|56983.5|56903.5|56920.5|56840.5|218
1729261800000|2024-10-18 14:30:00|56970.5|56890.5|56971|56891|56976|56896|56929.5|56849.5|191
1729262100000|2024-10-18 14:35:00|56975|56895|57008|56928|57030.5|56950.5|56964.5|56884.5|228
1729262400000|2024-10-18 14:40:00|57006|56926|56974|56894|57021|56941|56965.5|56885.5|217
1729262700000|2024-10-18 14:45:00|56975|56895|56956.5|56876.5|57001|56921|56956.5|56876.5|214
1729263000000|2024-10-18 14:50:00|56960.5|56880.5|56981|56901|56996.5|56916.5|56956|56876|226
1729263300000|2024-10-18 14:55:00|56976|56896|56946|56866|57006|56926|56935.5|56855.5|240
1729263600000|2024-10-18 15:00:00|56947|56867|56931|56851|56958.5|56878.5|56921|56841|221
1729263900000|2024-10-18 15:05:00|56932|56852|57033.5|56953.5|57041.5|56961.5|56932|56852|189
1729264200000|2024-10-18 15:10:00|57034.5|56954.5|57025|56945|57051.5|56971.5|56986|56906|207
1729264500000|2024-10-18 15:15:00|57023|56943|57055|56975|57060.5|56980.5|57023|56943|203
1729264800000|2024-10-18 15:20:00|57054|56974|57096.5|57016.5|57111|57031|57054|56974|242
1729265100000|2024-10-18 15:25:00|57101.5|57021.5|57060.5|56980.5|57106.5|57026.5|57026|56946|234
1729265400000|2024-10-18 15:30:00|57063.5|56983.5|57068|56988|57091.5|57011.5|57046|56966|171
1729265700000|2024-10-18 15:35:00|57071|56991|57054|56974|57080|57000|57041|56961|149
1729266000000|2024-10-18 15:40:00|57055|56975|57068|56988|57079|56999|57044|56964|158
1729266300000|2024-10-18 15:45:00|57070|56990|57071|56991|57081|57001|57061|56981|108
1729266600000|2024-10-18 15:50:00|57073|56993|57070|56990|57076|56996|57052|56972|160
1729266900000|2024-10-18 15:55:00|57071|56991|57031|56951|57076|56996|57021|56941|162
1729267200000|2024-10-18 16:00:00|57029|56949|57021|56941|57031|56951|57011|56931|145
1729267500000|2024-10-18 16:05:00|57020|56940|57027|56947|57032|56952|57017|56937|140
1729267800000|2024-10-18 16:10:00|57026|56946|57044.5|56964.5|57067.5|56987.5|57023|56943|119
1729268100000|2024-10-18 16:15:00|57045.5|56965.5|57042.5|56962.5|57047.5|56967.5|57027.5|56947.5|126
1729268400000|2024-10-18 16:20:00|57040.5|56960.5|57011.5|56931.5|57040.5|56960.5|57001.5|56921.5|130
1729268700000|2024-10-18 16:25:00|57013.5|56933.5|57027.5|56947.5|57028.5|56948.5|57005.5|56925.5|50
1729269000000|2024-10-18 16:30:00|57026.5|56946.5|57032.5|56952.5|57039.5|56959.5|57024.5|56944.5|97
1729269300000|2024-10-18 16:35:00|57034.5|56954.5|57030.5|56950.5|57042.5|56962.5|57024.5|56944.5|126
1729269600000|2024-10-18 16:40:00|57032.5|56952.5|57037.5|56957.5|57042.5|56962.5|57025.5|56945.5|94
1729269900000|2024-10-18 16:45:00|57032.5|56952.5|57062.5|56982.5|57062.5|56982.5|57032.5|56952.5|81
1729270200000|2024-10-18 16:50:00|57061.5|56981.5|57046.5|56966.5|57067.5|56987.5|57042.5|56962.5|111
1729270500000|2024-10-18 16:55:00|57047.5|56967.5|57042.5|56962.5|57079.5|56999.5|57042.5|56962.5|96
1729270800000|2024-10-18 17:00:00|57042|56962|57010.5|56930.5|57044.5|56964.5|57009.5|56929.5|139
1729271100000|2024-10-18 17:05:00|57011.5|56931.5|57026.5|56946.5|57026.5|56946.5|57001.5|56921.5|126
1729271400000|2024-10-18 17:10:00|57028.5|56948.5|57038.5|56958.5|57042.5|56962.5|57016.5|56936.5|114
1729271700000|2024-10-18 17:15:00|57042.5|56962.5|57032.5|56952.5|57042.5|56962.5|57031.5|56951.5|113
1729272000000|2024-10-18 17:20:00|57034.5|56954.5|57041.5|56961.5|57041.5|56961.5|57026.5|56946.5|79
1729272300000|2024-10-18 17:25:00|57037.5|56957.5|57021.5|56941.5|57037.5|56957.5|57007.5|56927.5|142
1729272600000|2024-10-18 17:30:00|57019.5|56939.5|57057.5|56977.5|57062.5|56982.5|57019.5|56939.5|129
1729272900000|2024-10-18 17:35:00|57058.5|56978.5|57072.5|56992.5|57077.5|56997.5|57057.5|56977.5|118
1729273200000|2024-10-18 17:40:00|57070.5|56990.5|57087.5|57007.5|57102.5|57022.5|57062.5|56982.5|129
1729273500000|2024-10-18 17:45:00|57092.5|57012.5|57112.5|57032.5|57123.5|57043.5|57079.5|56999.5|162
1729273800000|2024-10-18 17:50:00|57117.5|57037.5|57102.5|57022.5|57129.5|57049.5|57102.5|57022.5|82
1729274100000|2024-10-18 17:55:00|57107.5|57027.5|57152.5|57072.5|57172.5|57092.5|57107.5|57027.5|177
1729274400000|2024-10-18 18:00:00|57161.5|57081.5|57117.5|57037.5|57182.5|57102.5|57117.5|57037.5|220
1729274700000|2024-10-18 18:05:00|57120.5|57040.5|57112.5|57032.5|57134.5|57054.5|57109.5|57029.5|126
1729275000000|2024-10-18 18:10:00|57113.5|57033.5|57117.5|57037.5|57124.5|57044.5|57107.5|57027.5|69
1729275300000|2024-10-18 18:15:00|57118.5|57038.5|57127.5|57047.5|57142.5|57062.5|57117.5|57037.5|91
1729275600000|2024-10-18 18:20:00|57129.5|57049.5|57114.5|57034.5|57131.5|57051.5|57112.5|57032.5|105
1729275900000|2024-10-18 18:25:00|57117.5|57037.5|57117.5|57037.5|57127.5|57047.5|57112.5|57032.5|103
1729276200000|2024-10-18 18:30:00|57118.5|57038.5|57132.5|57052.5|57134.5|57054.5|57117.5|57037.5|79
1729276500000|2024-10-18 18:35:00|57129.5|57049.5|57122.5|57042.5|57132.5|57052.5|57121.5|57041.5|66
1729276800000|2024-10-18 18:40:00|57121.5|57041.5|57127.5|57047.5|57146.5|57066.5|57117.5|57037.5|84
1729277100000|2024-10-18 18:45:00|57129.5|57049.5|57129.5|57049.5|57142.5|57062.5|57122.5|57042.5|86
1729277400000|2024-10-18 18:50:00|57132.5|57052.5|57142.5|57062.5|57142.5|57062.5|57122.5|57042.5|86
1729277700000|2024-10-18 18:55:00|57147.5|57067.5|57142.5|57062.5|57162.5|57082.5|57132.5|57052.5|123
1729278000000|2024-10-18 19:00:00|57145.5|57065.5|57187.5|57107.5|57207.5|57127.5|57145.5|57065.5|143
1729278300000|2024-10-18 19:05:00|57185.5|57105.5|57162.5|57082.5|57187.5|57107.5|57157.5|57077.5|104
1729278600000|2024-10-18 19:10:00|57164.5|57084.5|57151.5|57071.5|57172.5|57092.5|57141.5|57061.5|105
1729278900000|2024-10-18 19:15:00|57149.5|57069.5|57131.5|57051.5|57159.5|57079.5|57126.5|57046.5|106
1729279200000|2024-10-18 19:20:00|57132.5|57052.5|57149.5|57069.5|57151.5|57071.5|57125.5|57045.5|99
1729279500000|2024-10-18 19:25:00|57148.5|57068.5|57141.5|57061.5|57148.5|57068.5|57131.5|57051.5|87
1729279800000|2024-10-18 19:30:00|57144.5|57064.5|57215.5|57135.5|57226.5|57146.5|57139.5|57059.5|179
1729280100000|2024-10-18 19:35:00|57214.5|57134.5|57251.5|57171.5|57271.5|57191.5|57192|57112|219
1729280400000|2024-10-18 19:40:00|57248.5|57168.5|57221.5|57141.5|57251.5|57171.5|57217|57137|203
1729280700000|2024-10-18 19:45:00|57222.5|57142.5|57224.5|57144.5|57242|57162|57207.5|57127.5|155
1729281000000|2024-10-18 19:50:00|57223.5|57143.5|57229.5|57149.5|57236.5|57156.5|57219.5|57139.5|127
1729281300000|2024-10-18 19:55:00|57231.5|57151.5|57242.5|57162.5|57251.5|57171.5|57216.5|57136.5|136
1729512600000|2024-10-21 12:10:00|57325|57245|57309|57229|57339|57259|57259|57179|267
1729512900000|2024-10-21 12:15:00|57304|57224|57379|57299|57379|57299|57282|57202|322
1729513200000|2024-10-21 12:20:00|57385|57305|57464|57384|57494|57414|57384|57304|351
1729513500000|2024-10-21 12:25:00|57469|57389|57497|57417|57541|57461|57464|57384|331
1729513800000|2024-10-21 12:30:00|57499|57419|57479|57399|57512|57432|57425|57345|307
1729514100000|2024-10-21 12:35:00|57482|57402|57499|57419|57519|57439|57445|57365|299
1729514400000|2024-10-21 12:40:00|57497|57417|57534|57454|57564|57484|57479|57399|303
1729514700000|2024-10-21 12:45:00|57535|57455|57514|57434|57540|57460|57499|57419|264
1729515000000|2024-10-21 12:50:00|57519|57439|57503|57423|57575|57495|57491.5|57411.5|311
1729515300000|2024-10-21 12:55:00|57502|57422|57424.5|57344.5|57506.5|57426.5|57401.5|57321.5|295
1729515600000|2024-10-21 13:00:00|57428.5|57348.5|57389.5|57309.5|57460|57380|57384.5|57304.5|299
1729515900000|2024-10-21 13:05:00|57390.5|57310.5|57370|57290|57394.5|57314.5|57334.5|57254.5|293
1729516200000|2024-10-21 13:10:00|57373|57293|57379|57299|57389|57309|57349|57269|261
1729516500000|2024-10-21 13:15:00|57384|57304|57434|57354|57434.5|57354.5|57369.5|57289.5|251
1729516800000|2024-10-21 13:20:00|57436|57356|57474|57394|57489.5|57409.5|57419|57339|264
1729517100000|2024-10-21 13:25:00|57473|57393|57504.5|57424.5|57509.5|57429.5|57460.5|57380.5|231
1729517400000|2024-10-21 13:30:00|57508.5|57428.5|57501|57421|57560.5|57480.5|57486.5|57406.5|260
1729517700000|2024-10-21 13:35:00|57502|57422|57525|57445|57555.5|57475.5|57482|57402|266
1729518000000|2024-10-21 13:40:00|57527|57447|57454.5|57374.5|57572.5|57492.5|57449.5|57369.5|314
1729518300000|2024-10-21 13:45:00|57448.5|57368.5|57425.5|57345.5|57460|57380|57419|57339|215
1729518600000|2024-10-21 13:50:00|57426.5|57346.5|57406.5|57326.5|57434.5|57354.5|57384.5|57304.5|216
1729518900000|2024-10-21 13:55:00|57407.5|57327.5|57339|57259|57421.5|57341.5|57334.5|57254.5|260
1729519200000|2024-10-21 14:00:00|57335|57255|57226.5|57146.5|57361|57281|57209.5|57129.5|309
1729519500000|2024-10-21 14:05:00|57224.5|57144.5|57201.5|57121.5|57289.5|57209.5|57188.5|57108.5|316
1729519800000|2024-10-21 14:10:00|57199.5|57119.5|57269|57189|57284.5|57204.5|57191.5|57111.5|327
1729520100000|2024-10-21 14:15:00|57274|57194|57223|57143|57284|57204|57209.5|57129.5|218
1729520400000|2024-10-21 14:20:00|57222|57142|57329|57249|57341|57261|57219|57139|295
1729520700000|2024-10-21 14:25:00|57325|57245|57274.5|57194.5|57364.5|57284.5|57270|57190|281
1729521000000|2024-10-21 14:30:00|57276.5|57196.5|57304.5|57224.5|57313.5|57233.5|57211.5|57131.5|292
1729521300000|2024-10-21 14:35:00|57309.5|57229.5|57277|57227|57309.5|57229.5|57269.5|57189.5|214
1729521600000|2024-10-21 14:40:00|57274|57224|57259|57209|57284|57234|57234|57184|217
1729521900000|2024-10-21 14:45:00|57260|57210|57224.5|57144.5|57289|57239|57214.5|57134.5|195
1729522200000|2024-10-21 14:50:00|57226.5|57146.5|57242|57192|57259|57209|57208.5|57144.5|239
1729522500000|2024-10-21 14:55:00|57240|57190|57234.5|57184.5|57274.5|57224.5|57223|57173|238
1729522800000|2024-10-21 15:00:00|57236|57186|57249.5|57199.5|57274.5|57224.5|57234|57184|240
1729523100000|2024-10-21 15:05:00|57252.5|57202.5|57239.5|57189.5|57274.5|57224.5|57234|57184|213
1729523400000|2024-10-21 15:10:00|57235.5|57185.5|57179|57129|57259.5|57209.5|57166|57116|253
1729523700000|2024-10-21 15:15:00|57181|57131|57159.5|57109.5|57183|57133|57133.5|57083.5|229
1729524000000|2024-10-21 15:20:00|57158.5|57108.5|57259|57209|57259|57209|57153.5|57103.5|206
1729524300000|2024-10-21 15:25:00|57257|57207|57233.5|57183.5|57259.5|57209.5|57205.5|57155.5|171
1729524600000|2024-10-21 15:30:00|57235.5|57185.5|57229.5|57179.5|57248.5|57198.5|57214|57164|188
1729524900000|2024-10-21 15:35:00|57228.5|57178.5|57235|57185|57249.5|57199.5|57220|57170|184
1729525200000|2024-10-21 15:40:00|57240|57190|57235|57185|57243.5|57193.5|57221.5|57171.5|153
1729525500000|2024-10-21 15:45:00|57230|57180|57214.5|57164.5|57234.5|57184.5|57200.5|57150.5|133
1729525800000|2024-10-21 15:50:00|57215.5|57165.5|57232.5|57182.5|57250|57200|57210|57160|210
1729526100000|2024-10-21 15:55:00|57229.5|57179.5|57244.5|57194.5|57245.5|57195.5|57229.5|57179.5|146
1729526400000|2024-10-21 16:00:00|57249.5|57199.5|57280|57230|57305|57255|57249.5|57199.5|221
1729526700000|2024-10-21 16:05:00|57281|57231|57315|57265|57320|57270|57255|57205|216
1729527000000|2024-10-21 16:10:00|57312|57262|57290|57240|57345.5|57280|57290|57240|145
1729527300000|2024-10-21 16:15:00|57292|57242|57296|57246|57336.5|57266|57263|57213|163
1729527600000|2024-10-21 16:20:00|57295|57245|57263|57213|57299|57249|57260|57210|157
1729527900000|2024-10-21 16:25:00|57264|57214|57265|57215|57297.5|57235|57260|57210|118
1729528200000|2024-10-21 16:30:00|57262|57212|57237|57187|57265|57215|57225|57169|159
1729528500000|2024-10-21 16:35:00|57238|57188|57270|57220|57299.5|57232|57231|57181|184
1729528800000|2024-10-21 16:40:00|57273|57223|57295|57245|57305|57255|57272|57222|176
1729529100000|2024-10-21 16:45:00|57300|57250|57310|57230|57316.5|57250|57270|57213|136
1729529400000|2024-10-21 16:50:00|57309|57229|57284|57204|57316|57236|57274|57194|137
1729529700000|2024-10-21 16:55:00|57282|57202|57259|57179|57282|57202|57259|57179|95
1729530000000|2024-10-21 17:00:00|57260|57180|57234|57154|57261|57181|57229|57149|98
1729530300000|2024-10-21 17:05:00|57236|57156|57224|57144|57242|57162|57219|57139|81
1729530600000|2024-10-21 17:10:00|57223|57143|57232|57152|57239|57159|57219|57139|107
1729530900000|2024-10-21 17:15:00|57231|57151|57247|57167|57249|57169|57229|57149|115
1729531200000|2024-10-21 17:20:00|57245|57165|57249|57169|57269|57189|57239|57159|169
1729531500000|2024-10-21 17:25:00|57250|57170|57244|57164|57269|57189|57244|57164|113
1729531800000|2024-10-21 17:30:00|57245|57165|57243|57163|57249|57169|57229|57149|124
1729532100000|2024-10-21 17:35:00|57242|57162|57224.5|57174.5|57253|57180.5|57224.5|57159|129
1729532400000|2024-10-21 17:40:00|57226.5|57176.5|57227|57177|57234|57184|57219|57169|115
1729532700000|2024-10-21 17:45:00|57225|57175|57189|57139|57236|57181|57184|57134|147
1729533000000|2024-10-21 17:50:00|57188|57138|57210|57160|57214|57164|57188|57138|93
1729533300000|2024-10-21 17:55:00|57209|57159|57209|57159|57211|57161|57199|57149|78
1729533600000|2024-10-21 18:00:00|57208|57158|57234|57184|57249.5|57184|57204|57154|130
1729533900000|2024-10-21 18:05:00|57232|57182|57240|57190|57240|57190|57221|57171|72
1729534200000|2024-10-21 18:10:00|57237|57187|57238|57188|57240|57190|57229|57179|77
1729534500000|2024-10-21 18:15:00|57237|57187|57244|57194|57244|57194|57225|57175|74
1729534800000|2024-10-21 18:20:00|57243|57193|57270|57220|57284|57234|57240|57190|107
1729535100000|2024-10-21 18:25:00|57274|57224|57259|57209|57280|57230|57257|57207|88
1729535400000|2024-10-21 18:30:00|57261|57211|57259|57209|57284|57234|57254|57204|164
1729535700000|2024-10-21 18:35:00|57254|57204|57224|57174|57259|57209|57224|57174|97
1729536000000|2024-10-21 18:40:00|57225|57175|57224|57174|57226|57176|57199|57149|122
1729536300000|2024-10-21 18:45:00|57225|57175|57239|57189|57239|57189|57219|57169|78
1729536600000|2024-10-21 18:50:00|57235|57185|57234|57184|57235|57185|57215|57165|99
1729536900000|2024-10-21 18:55:00|57239|57189|57255|57205|57268|57218|57229|57179|104
1729537200000|2024-10-21 19:00:00|57254|57204|57234|57184|57254|57204|57229|57179|126
1729537500000|2024-10-21 19:05:00|57233|57183|57249|57199|57254|57204|57229|57179|68
1729537800000|2024-10-21 19:10:00|57246|57196|57239|57189|57254|57204|57234|57184|74
1729538100000|2024-10-21 19:15:00|57237|57187|57237|57187|57247|57197|57234|57184|47
1729538400000|2024-10-21 19:20:00|57238|57188|57234|57184|57244|57194|57234|57184|56
1729538700000|2024-10-21 19:25:00|57235|57185|57229|57179|57249.5|57186|57219|57164.5|52
1729539000000|2024-10-21 19:30:00|57231|57181|57204|57154|57232|57182|57204|57154|79
1729539300000|2024-10-21 19:35:00|57202|57152|57169|57119|57202|57152|57164|57114|81
1729539600000|2024-10-21 19:40:00|57170|57120|57179|57129|57191|57141|57169|57119|108
1729539900000|2024-10-21 19:45:00|57184|57134|57169|57119|57189|57139|57160|57110|67
1729540200000|2024-10-21 19:50:00|57170|57120|57131|57051|57170|57120|57083.5|57033.5|127
1729540500000|2024-10-21 19:55:00|57129|57049|57136|57086|57153.5|57103|57120.5|57040.5|123
1729599000000|2024-10-22 12:10:00|57191.5|57111.5|57188|57108|57219|57153.5|57163.5|57083.5|240
1729599300000|2024-10-22 12:15:00|57187|57107|57133.5|57083.5|57208.5|57133.5|57130.5|57080.5|271
1729599600000|2024-10-22 12:20:00|57134.5|57084.5|57208.5|57158.5|57234|57184|57120.5|57070.5|327
1729599900000|2024-10-22 12:25:00|57210.5|57160.5|57284|57204|57284|57223.5|57204.5|57147|237
1729600200000|2024-10-22 12:30:00|57288|57208|57291.5|57241.5|57316|57253.5|57263.5|57208|308
1729600500000|2024-10-22 12:35:00|57293.5|57243.5|57288.5|57238.5|57308.5|57258.5|57268.5|57218.5|231
1729600800000|2024-10-22 12:40:00|57287.5|57237.5|57283.5|57233.5|57318.5|57268.5|57277.5|57227.5|203
1729601100000|2024-10-22 12:45:00|57278.5|57228.5|57258.5|57208.5|57328.5|57278.5|57245.5|57195.5|217
1729601400000|2024-10-22 12:50:00|57256.5|57206.5|57298.5|57248.5|57306.5|57256.5|57238.5|57182|273
1729601700000|2024-10-22 12:55:00|57296.5|57246.5|57283.5|57233.5|57298.5|57248.5|57268.5|57218.5|207
1729602000000|2024-10-22 13:00:00|57287.5|57237.5|57303.5|57253.5|57374|57324|57287.5|57237.5|329
1729602300000|2024-10-22 13:05:00|57299.5|57249.5|57290.5|57240.5|57299.5|57249.5|57223.5|57173.5|306
1729602600000|2024-10-22 13:10:00|57291.5|57241.5|57249.5|57199.5|57303.5|57253.5|57243.5|57193.5|258
1729602900000|2024-10-22 13:15:00|57248.5|57198.5|57133.5|57083.5|57248.5|57198.5|57127.5|57077.5|313
1729603200000|2024-10-22 13:20:00|57137.5|57087.5|57085.5|57035.5|57143.5|57093.5|57068.5|57018.5|345
1729603500000|2024-10-22 13:25:00|57083.5|57033.5|57048.5|56998.5|57101.5|57051.5|56998.5|56948.5|328
1729603800000|2024-10-22 13:30:00|57048|56998|56979.5|56929.5|57048|56998|56957.5|56907.5|405
1729604100000|2024-10-22 13:35:00|56978.5|56928.5|57009.5|56959.5|57040|56983.5|56942.5|56891|369
1729604400000|2024-10-22 13:40:00|57010.5|56960.5|57113.5|57063.5|57133.5|57083.5|57010.5|56951|295
1729604700000|2024-10-22 13:45:00|57114.5|57064.5|57119.5|57069.5|57138.5|57088.5|57079|57029|345
1729605000000|2024-10-22 13:50:00|57118.5|57068.5|57186.5|57136.5|57187.5|57137.5|57108.5|57058.5|275
1729605300000|2024-10-22 13:55:00|57188.5|57138.5|57157.5|57107.5|57219.5|57153.5|57136.5|57086.5|302
1729605600000|2024-10-22 14:00:00|57158.5|57108.5|57158.5|57108.5|57177|57123.5|57136.5|57086.5|268
1729605900000|2024-10-22 14:05:00|57154.5|57104.5|57108.5|57058.5|57183.5|57117.5|57103.5|57048.5|264
1729606200000|2024-10-22 14:10:00|57110.5|57060.5|57205.5|57155.5|57226|57158.5|57110.5|57058|267
1729606500000|2024-10-22 14:15:00|57208.5|57158.5|57183.5|57103.5|57218.5|57168.5|57148.5|57088.5|265
1729606800000|2024-10-22 14:20:00|57187.5|57107.5|57223.5|57173.5|57233.5|57183.5|57173.5|57107.5|205
1729607100000|2024-10-22 14:25:00|57225.5|57175.5|57233.5|57183.5|57253.5|57203.5|57208.5|57158.5|225
1729607400000|2024-10-22 14:30:00|57230.5|57180.5|57163|57113|57248|57180.5|57161|57111|220
1729607700000|2024-10-22 14:35:00|57162|57112|57085.5|57005.5|57163|57113|57083.5|57003.5|232
1729608000000|2024-10-22 14:40:00|57086.5|57006.5|57115.5|57065.5|57128.5|57073.5|57073.5|56993.5|243
1729608300000|2024-10-22 14:45:00|57114.5|57064.5|57128.5|57078.5|57158.5|57108.5|57098.5|57048|218
1729608600000|2024-10-22 14:50:00|57132.5|57082.5|57128.5|57078.5|57156|57103.5|57118.5|57068|232
1729608900000|2024-10-22 14:55:00|57126.5|57076.5|57130.5|57080.5|57148.5|57088.5|57103.5|57049|259
1729609200000|2024-10-22 15:00:00|57133.5|57083.5|57145.5|57095.5|57145.5|57095.5|57090.5|57040.5|251
1729609500000|2024-10-22 15:05:00|57144.5|57094.5|57108.5|57058.5|57148.5|57098.5|57093.5|57043.5|172
1729609800000|2024-10-22 15:10:00|57111.5|57061.5|57135.5|57085.5|57157.5|57093.5|57108.5|57052.5|164
1729610100000|2024-10-22 15:15:00|57136.5|57086.5|57183.5|57133.5|57200.5|57135.5|57129.5|57074.5|225
1729610400000|2024-10-22 15:20:00|57182.5|57132.5|57218.5|57168.5|57223.5|57173.5|57174.5|57120.5|150
1729610700000|2024-10-22 15:25:00|57217.5|57167.5|57164.5|57114.5|57228.5|57167.5|57164.5|57114.5|178
1729611000000|2024-10-22 15:30:00|57166.5|57116.5|57197.5|57147.5|57203.5|57153.5|57158.5|57108.5|148
1729611300000|2024-10-22 15:35:00|57199.5|57149.5|57228.5|57148.5|57239|57160.5|57178.5|57125.5|153
1729611600000|2024-10-22 15:40:00|57233.5|57153.5|57197.5|57117.5|57249|57169|57188.5|57108.5|160
1729611900000|2024-10-22 15:45:00|57196.5|57116.5|57178.5|57098.5|57218.5|57138.5|57163.5|57083.5|145
1729612200000|2024-10-22 15:50:00|57174.5|57094.5|57159.5|57079.5|57194.5|57114.5|57148.5|57068.5|172
1729612500000|2024-10-22 15:55:00|57158.5|57078.5|57133.5|57053.5|57163.5|57083.5|57123.5|57043.5|172
1729612800000|2024-10-22 16:00:00|57134.5|57054.5|57133.5|57053.5|57158.5|57078.5|57123.5|57043.5|157
1729613100000|2024-10-22 16:05:00|57138.5|57058.5|57123.5|57043.5|57138.5|57058.5|57115.5|57035.5|132
1729613400000|2024-10-22 16:10:00|57119.5|57039.5|57108.5|57028.5|57123.5|57043.5|57093.5|57013.5|138
1729613700000|2024-10-22 16:15:00|57106.5|57026.5|57105.5|57025.5|57112.5|57032.5|57095.5|57015.5|109
1729614000000|2024-10-22 16:20:00|57107.5|57027.5|57113.5|57033.5|57123.5|57043.5|57095.5|57015.5|146
1729614300000|2024-10-22 16:25:00|57111.5|57031.5|57067.5|56987.5|57111.5|57031.5|57043.5|56963.5|165
1729614600000|2024-10-22 16:30:00|57068.5|56988.5|57048.5|56968.5|57068.5|56988.5|57033|56953|160
1729614900000|2024-10-22 16:35:00|57047.5|56967.5|57088.5|57008.5|57093.5|57013.5|57047.5|56967.5|119
1729615200000|2024-10-22 16:40:00|57090.5|57010.5|57098.5|57018.5|57118.5|57038.5|57083.5|57003.5|152
1729615500000|2024-10-22 16:45:00|57100.5|57020.5|57058.5|56978.5|57103.5|57023.5|57058.5|56978.5|110
1729615800000|2024-10-22 16:50:00|57057.5|56977.5|57064.5|56984.5|57068.5|56988.5|57043.5|56963.5|124
1729616100000|2024-10-22 16:55:00|57065.5|56985.5|57088.5|57008.5|57088.5|57008.5|57065.5|56985.5|86
1729616400000|2024-10-22 17:00:00|57087.5|57007.5|57078.5|56998.5|57088.5|57008.5|57065.5|56985.5|126
1729616700000|2024-10-22 17:05:00|57077.5|56997.5|57133.5|57053.5|57133.5|57053.5|57076.5|56996.5|131
1729617000000|2024-10-22 17:10:00|57132.5|57052.5|57163.5|57083.5|57168.5|57088.5|57123.5|57043.5|155
1729617300000|2024-10-22 17:15:00|57161.5|57081.5|57134.5|57054.5|57168.5|57088.5|57131.5|57051.5|156
1729617600000|2024-10-22 17:20:00|57133.5|57053.5|57158.5|57078.5|57158.5|57078.5|57119.5|57039.5|102
1729617900000|2024-10-22 17:25:00|57161.5|57081.5|57158.5|57078.5|57173.5|57093.5|57148.5|57068.5|122
1729618200000|2024-10-22 17:30:00|57159.5|57079.5|57158.5|57078.5|57173.5|57093.5|57153.5|57073.5|96
1729618500000|2024-10-22 17:35:00|57157.5|57077.5|57193.5|57113.5|57193.5|57113.5|57153.5|57073.5|96
1729618800000|2024-10-22 17:40:00|57189.5|57109.5|57193.5|57113.5|57213.5|57133.5|57178.5|57098.5|195
1729619100000|2024-10-22 17:45:00|57192.5|57112.5|57208.5|57128.5|57213.5|57133.5|57188.5|57108.5|126
1729619400000|2024-10-22 17:50:00|57204.5|57124.5|57217.5|57137.5|57228.5|57148.5|57198.5|57118.5|110
1729619700000|2024-10-22 17:55:00|57216.5|57136.5|57254.5|57174.5|57259.5|57179.5|57216.5|57136.5|130
1729620000000|2024-10-22 18:00:00|57250.5|57170.5|57279.5|57199.5|57303|57223|57235.5|57155.5|198
1729620300000|2024-10-22 18:05:00|57280.5|57200.5|57324.5|57244.5|57329.5|57249.5|57279.5|57199.5|179
1729620600000|2024-10-22 18:10:00|57325.5|57245.5|57331.5|57251.5|57364|57284|57324.5|57244.5|210
1729620900000|2024-10-22 18:15:00|57333.5|57253.5|57309.5|57229.5|57334.5|57254.5|57304.5|57224.5|209
1729621200000|2024-10-22 18:20:00|57314.5|57234.5|57336.5|57256.5|57364.5|57284.5|57294.5|57214.5|146
1729621500000|2024-10-22 18:25:00|57337.5|57257.5|57294|57214|57337.5|57257.5|57234|57154|176
1729621800000|2024-10-22 18:30:00|57292|57212|57291.5|57211.5|57311.5|57231.5|57284.5|57204.5|149
1729622100000|2024-10-22 18:35:00|57294.5|57214.5|57259.5|57179.5|57295.5|57215.5|57244.5|57164.5|107
1729622400000|2024-10-22 18:40:00|57256.5|57176.5|57264.5|57184.5|57277.5|57197.5|57242.5|57162.5|143
1729622700000|2024-10-22 18:45:00|57262.5|57182.5|57264.5|57184.5|57266.5|57186.5|57244.5|57164.5|79
1729623000000|2024-10-22 18:50:00|57249.5|57169.5|57244.5|57164.5|57254.5|57174.5|57236.5|57156.5|99
1729623300000|2024-10-22 18:55:00|57249.5|57169.5|57259.5|57179.5|57259.5|57179.5|57244.5|57164.5|109
1729623600000|2024-10-22 19:00:00|57265.5|57185.5|57254.5|57174.5|57269.5|57189.5|57254.5|57174.5|102
1729623900000|2024-10-22 19:05:00|57255.5|57175.5|57244.5|57164.5|57259.5|57179.5|57239.5|57159.5|87
1729624200000|2024-10-22 19:10:00|57245.5|57165.5|57243.5|57163.5|57253.5|57173.5|57242.5|57162.5|70
1729624500000|2024-10-22 19:15:00|57244.5|57164.5|57244.5|57164.5|57247.5|57167.5|57239.5|57159.5|38
1729624800000|2024-10-22 19:20:00|57239.5|57159.5|57254.5|57174.5|57264.5|57184.5|57239.5|57159.5|76
1729625100000|2024-10-22 19:25:00|57255.5|57175.5|57249.5|57169.5|57259.5|57179.5|57244.5|57164.5|45
1729625400000|2024-10-22 19:30:00|57244.5|57164.5|57235.5|57155.5|57249.5|57169.5|57229.5|57149.5|58
1729625700000|2024-10-22 19:35:00|57238.5|57158.5|57228.5|57148.5|57239.5|57159.5|57224.5|57144.5|28
1729626000000|2024-10-22 19:40:00|57229.5|57149.5|57199.5|57119.5|57229.5|57149.5|57194.5|57114.5|98
1729626300000|2024-10-22 19:45:00|57194.5|57114.5|57194.5|57114.5|57204.5|57124.5|57189.5|57109.5|54
1729626600000|2024-10-22 19:50:00|57193.5|57113.5|57189.5|57109.5|57204.5|57124.5|57184.5|57104.5|130
1729626900000|2024-10-22 19:55:00|57191.5|57111.5|57177.5|57097.5|57196.5|57116.5|57174.5|57094.5|130
1729685400000|2024-10-23 12:10:00|57398.5|57318.5|57411|57331|57452|57372|57320|57240|294
1729685700000|2024-10-23 12:15:00|57409|57329|57345.5|57265.5|57410.5|57330.5|57345.5|57265.5|282
1729686000000|2024-10-23 12:20:00|57335.5|57255.5|57440.5|57360.5|57455.5|57375.5|57320.5|57240.5|334
1729686300000|2024-10-23 12:25:00|57445.5|57365.5|57439.5|57359.5|57475.5|57395.5|57424.5|57344.5|240
1729686600000|2024-10-23 12:30:00|57437.5|57357.5|57420.5|57340.5|57440.5|57360.5|57400.5|57320.5|221
1729686900000|2024-10-23 12:35:00|57419.5|57339.5|57460|57380|57468.5|57388.5|57403.5|57323.5|182
1729687200000|2024-10-23 12:40:00|57464|57384|57405|57325|57468.5|57388.5|57385|57305|177
1729687500000|2024-10-23 12:45:00|57402|57322|57425.5|57345.5|57437|57357|57395|57315|171
1729687800000|2024-10-23 12:50:00|57423.5|57343.5|57420.5|57340.5|57430.5|57350.5|57390.5|57310.5|101
1729688100000|2024-10-23 12:55:00|57419.5|57339.5|57420.5|57340.5|57465.5|57385.5|57415.5|57335.5|178
1729688400000|2024-10-23 13:00:00|57415.5|57335.5|57293|57213|57420.5|57340.5|57290|57210|328
1729688700000|2024-10-23 13:05:00|57295|57215|57285.5|57205.5|57322.5|57271|57255.5|57192.5|362
1729689000000|2024-10-23 13:10:00|57286.5|57206.5|57290|57210|57306|57226|57250|57170|247
1729689300000|2024-10-23 13:15:00|57287|57207|57316|57236|57334|57254|57282|57202|206
1729689600000|2024-10-23 13:20:00|57318|57238|57310|57230|57325|57245|57265.5|57185.5|220
1729689900000|2024-10-23 13:25:00|57311|57231|57350|57270|57361|57281|57310|57230|230
1729690200000|2024-10-23 13:30:00|57345|57265|57379|57299|57396|57316|57340|57260|203
1729690500000|2024-10-23 13:35:00|57380|57300|57375|57295|57390|57310|57361|57281|185
1729690800000|2024-10-23 13:40:00|57378|57298|57340|57260|57380|57300|57320|57240|180
1729691100000|2024-10-23 13:45:00|57335|57255|57371|57291|57415.5|57335.5|57329|57249|243
1729691400000|2024-10-23 13:50:00|57373|57293|57348|57268|57390|57310|57347|57267|286
1729691700000|2024-10-23 13:55:00|57350|57270|57405|57325|57415|57335|57350|57270|199
1729692000000|2024-10-23 14:00:00|57406|57326|57375|57295|57430|57350|57375|57295|268
1729692300000|2024-10-23 14:05:00|57371|57291|57413|57333|57433.5|57353.5|57370|57290|233
1729692600000|2024-10-23 14:10:00|57410|57330|57420|57340|57420|57340|57391|57311|186
1729692900000|2024-10-23 14:15:00|57425|57345|57438|57358|57459.5|57379.5|57423|57343|163
1729693200000|2024-10-23 14:20:00|57440|57360|57435|57355|57440|57360|57410|57330|156
1729693500000|2024-10-23 14:25:00|57436|57356|57500.5|57420.5|57511|57431|57411|57331|198
1729693800000|2024-10-23 14:30:00|57503.5|57423.5|57445.5|57365.5|57510.5|57430.5|57429|57349|315
1729694100000|2024-10-23 14:35:00|57449.5|57369.5|57510.5|57430.5|57521|57441|57433|57353|234
1729694400000|2024-10-23 14:40:00|57509.5|57429.5|57458|57378|57509.5|57429.5|57451|57371|242
1729694700000|2024-10-23 14:45:00|57456|57376|57496.5|57416.5|57520.5|57440.5|57450|57370|197
1729695000000|2024-10-23 14:50:00|57499.5|57419.5|57506|57426|57518|57438|57480.5|57400.5|168
1729695300000|2024-10-23 14:55:00|57505|57425|57462.5|57382.5|57511|57431|57445.5|57365.5|233
1729695600000|2024-10-23 15:00:00|57465.5|57385.5|57456|57376|57475.5|57395.5|57452|57372|174
1729695900000|2024-10-23 15:05:00|57460|57380|57445|57365|57467|57387|57435|57355|145
1729696200000|2024-10-23 15:10:00|57443|57363|57425|57345|57460|57380|57425|57345|146
1729696500000|2024-10-23 15:15:00|57420|57340|57387|57307|57429|57349|57383|57303|205
1729696800000|2024-10-23 15:20:00|57385|57305|57350|57270|57393.5|57313.5|57333|57253|261
1729697100000|2024-10-23 15:25:00|57349|57269|57315|57235|57358|57278|57308|57228|171
1729697400000|2024-10-23 15:30:00|57313|57233|57288|57208|57316|57236|57268.5|57188.5|157
1729697700000|2024-10-23 15:35:00|57286|57206|57288|57208|57297|57217|57268|57188|178
1729698000000|2024-10-23 15:40:00|57287|57207|57303|57223|57348.5|57268.5|57283|57203|173
1729698300000|2024-10-23 15:45:00|57300|57220|57253|57173|57318|57238|57241|57161|178
1729698600000|2024-10-23 15:50:00|57248|57168|57262|57182|57270|57190|57238|57158|143
1729698900000|2024-10-23 15:55:00|57263|57183|57248|57168|57298|57218|57246|57166|171
1729699200000|2024-10-23 16:00:00|57247|57167|57193|57113|57253|57173|57193|57113|217
1729699500000|2024-10-23 16:05:00|57196|57116|57208|57128|57233|57153|57193|57113|190
1729699800000|2024-10-23 16:10:00|57209|57129|57238|57158|57238|57158|57203|57123|160
1729700100000|2024-10-23 16:15:00|57237|57157|57245|57165|57258|57178|57220|57140|150
1729700400000|2024-10-23 16:20:00|57244|57164|57244|57164|57247|57167|57223|57143|175
1729700700000|2024-10-23 16:25:00|57246|57166|57258|57178|57267|57187|57238|57158|144
1729701000000|2024-10-23 16:30:00|57256|57176|57233|57153|57258|57178|57224|57144|179
1729701300000|2024-10-23 16:35:00|57236|57156|57258|57178|57262|57182|57228|57148|160
1729701600000|2024-10-23 16:40:00|57256|57176|57283|57203|57292|57212|57253|57173|114
1729701900000|2024-10-23 16:45:00|57282|57202|57282|57202|57295|57215|57262|57182|143
1729702200000|2024-10-23 16:50:00|57281|57201|57328|57248|57328|57248|57278|57198|159
1729702500000|2024-10-23 16:55:00|57327|57247|57323|57243|57328|57248|57294|57214|117
1729702800000|2024-10-23 17:00:00|57321|57241|57303|57223|57323|57243|57292|57212|174
1729703100000|2024-10-23 17:05:00|57301|57221|57278|57198|57303|57223|57263|57183|151
1729703400000|2024-10-23 17:10:00|57277|57197|57276|57196|57290|57210|57258|57178|152
1729703700000|2024-10-23 17:15:00|57275|57195|57303|57223|57303|57223|57263|57183|162
1729704000000|2024-10-23 17:20:00|57301|57221|57318.5|57238.5|57318.5|57238.5|57278|57198|155
1729704300000|2024-10-23 17:25:00|57323.5|57243.5|57292|57212|57323.5|57243.5|57288|57208|155
1729704600000|2024-10-23 17:30:00|57289|57209|57318|57238|57321|57241|57273|57193|148
1729704900000|2024-10-23 17:35:00|57323|57243|57312|57232|57343|57263|57308|57228|160
1729705200000|2024-10-23 17:40:00|57313|57233|57316|57236|57328|57248|57303|57223|179
1729705500000|2024-10-23 17:45:00|57318|57238|57238|57158|57328|57248|57238|57158|190
1729705800000|2024-10-23 17:50:00|57241|57161|57238|57158|57261.5|57181.5|57233|57153|175
1729706100000|2024-10-23 17:55:00|57243|57163|57268|57188|57268|57188|57238|57158|133
1729706400000|2024-10-23 18:00:00|57263|57183|57273|57193|57277|57197|57258|57178|139
1729706700000|2024-10-23 18:05:00|57274|57194|57224|57144|57285|57205|57222|57142|188
1729707000000|2024-10-23 18:10:00|57225|57145|57263|57183|57268|57188|57213|57133|153
1729707300000|2024-10-23 18:15:00|57266|57186|57263|57183|57288|57208|57258|57178|122
1729707600000|2024-10-23 18:20:00|57261|57181|57253|57173|57283|57203|57238|57158|158
1729707900000|2024-10-23 18:25:00|57252|57172|57193.5|57113.5|57255|57175|57178|57098|143
1729708200000|2024-10-23 18:30:00|57198.5|57118.5|57193|57113|57213.5|57133.5|57169|57089|202
1729708500000|2024-10-23 18:35:00|57194|57114|57138|57058|57198|57118|57133|57053|171
1729708800000|2024-10-23 18:40:00|57139|57059|57128|57048|57168|57088|57118|57038|157
1729709100000|2024-10-23 18:45:00|57120|57040|57108|57028|57120|57040|57088|57008|202
1729709400000|2024-10-23 18:50:00|57109|57029|57132.5|57052.5|57142.5|57062.5|57057.5|56977.5|237
1729709700000|2024-10-23 18:55:00|57128.5|57048.5|57133|57053|57143|57063|57107.5|57027.5|208
1729710000000|2024-10-23 19:00:00|57131|57051|57113|57033|57133|57053|57112|57032|125
1729710300000|2024-10-23 19:05:00|57115|57035|57093|57013|57120|57040|57090|57010|123
1729710600000|2024-10-23 19:10:00|57089|57009|57088|57008|57097|57017|57060.5|56980.5|120
1729710900000|2024-10-23 19:15:00|57087|57007|57105|57025|57117|57037|57082|57002|75
1729711200000|2024-10-23 19:20:00|57107|57027|57098|57018|57117|57037|57097|57017|150
1729711500000|2024-10-23 19:25:00|57097|57017|57088|57008|57107|57027|57077|56997|143
1729711800000|2024-10-23 19:30:00|57090|57010|57057|56977|57095|57015|57048|56968|135
1729712100000|2024-10-23 19:35:00|57052|56972|57087.5|57007.5|57087.5|57007.5|57047|56967|81
1729712400000|2024-10-23 19:40:00|57084.5|57004.5|57121.5|57041.5|57127.5|57047.5|57084.5|57004.5|127
1729712700000|2024-10-23 19:45:00|57117.5|57037.5|57114.5|57034.5|57127.5|57047.5|57112.5|57032.5|68
1729713000000|2024-10-23 19:50:00|57112.5|57032.5|57097.5|57017.5|57112.5|57032.5|57095.5|57015.5|92
1729713300000|2024-10-23 19:55:00|57102.5|57022.5|57122.5|57042.5|57122.5|57042.5|57092.5|57012.5|99
1729771800000|2024-10-24 12:10:00|57194.5|57114.5|57249.5|57169.5|57249.5|57169.5|57168.5|57088.5|243
1729772100000|2024-10-24 12:15:00|57246.5|57166.5|57295|57215|57334|57254|57234.5|57154.5|350
1729772400000|2024-10-24 12:20:00|57297|57217|57309.5|57229.5|57319.5|57239.5|57252.5|57172.5|311
1729772700000|2024-10-24 12:25:00|57306.5|57226.5|57331|57251|57364.5|57284.5|57304.5|57224.5|276
1729773000000|2024-10-24 12:30:00|57339|57259|57368.5|57288.5|57370|57290|57306.5|57226.5|310
1729773300000|2024-10-24 12:35:00|57370.5|57290.5|57415|57335|57430|57350|57344.5|57264.5|265
1729773600000|2024-10-24 12:40:00|57419|57339|57311.5|57231.5|57419|57339|57304.5|57224.5|325
1729773900000|2024-10-24 12:45:00|57309.5|57229.5|57370|57290|57378.5|57298.5|57304.5|57224.5|238
1729774200000|2024-10-24 12:50:00|57371|57291|57328|57248|57371|57291|57307|57227|223
1729774500000|2024-10-24 12:55:00|57329|57249|57293.5|57213.5|57344.5|57264.5|57284|57204|254
1729774800000|2024-10-24 13:00:00|57294.5|57214.5|57409.5|57329.5|57415.5|57335.5|57284.5|57204.5|253
1729775100000|2024-10-24 13:05:00|57407.5|57327.5|57405|57325|57418|57338|57357|57277|272
1729775400000|2024-10-24 13:10:00|57400|57320|57355|57275|57410|57330|57350|57270|187
1729775700000|2024-10-24 13:15:00|57354|57274|57410|57330|57410|57330|57343|57263|226
1729776000000|2024-10-24 13:20:00|57409|57329|57367|57287|57410|57330|57361|57281|212
1729776300000|2024-10-24 13:25:00|57370|57290|57430|57350|57449.5|57369.5|57360|57280|189
1729776600000|2024-10-24 13:30:00|57435|57355|57432|57352|57445|57365|57405|57325|283
1729776900000|2024-10-24 13:35:00|57431|57351|57410|57330|57455|57375|57408|57328|229
1729777200000|2024-10-24 13:40:00|57405|57325|57385|57305|57411|57331|57370|57290|277
1729777500000|2024-10-24 13:45:00|57381|57301|57364|57284|57414.5|57334.5|57355.5|57275.5|324
1729777800000|2024-10-24 13:50:00|57366|57286|57384|57304|57384|57304|57329.5|57249.5|261
1729778100000|2024-10-24 13:55:00|57385|57305|57349|57269|57396.5|57316.5|57349|57269|181
1729778400000|2024-10-24 14:00:00|57347|57267|57274|57194|57367|57287|57269|57189|256
1729778700000|2024-10-24 14:05:00|57269|57189|57248.5|57168.5|57274|57194|57239|57159|224
1729779000000|2024-10-24 14:10:00|57250.5|57170.5|57284|57204|57298.5|57218.5|57234.5|57154.5|231
1729779300000|2024-10-24 14:15:00|57282|57202|57319|57239|57338.5|57258.5|57273|57193|220
1729779600000|2024-10-24 14:20:00|57318|57238|57359|57279|57379|57299|57315|57235|173
1729779900000|2024-10-24 14:25:00|57361|57281|57349|57269|57369|57289|57338.5|57258.5|129
1729780200000|2024-10-24 14:30:00|57350|57270|57349|57269|57374|57294|57342|57262|200
1729780500000|2024-10-24 14:35:00|57351|57271|57334|57254|57359|57279|57334|57254|193
1729780800000|2024-10-24 14:40:00|57336|57256|57319|57239|57345|57265|57314|57234|188
1729781100000|2024-10-24 14:45:00|57318|57238|57279|57199|57319|57239|57253.5|57173.5|199
1729781400000|2024-10-24 14:50:00|57277|57197|57283|57203|57299|57219|57258.5|57178.5|192
1729781700000|2024-10-24 14:55:00|57284|57204|57290|57210|57296|57216|57265|57185|187
1729782000000|2024-10-24 15:00:00|57289|57209|57304|57224|57309|57229|57279|57199|211
1729782300000|2024-10-24 15:05:00|57303|57223|57259|57179|57324|57244|57258.5|57178.5|185
1729782600000|2024-10-24 15:10:00|57258|57178|57284|57204|57290|57210|57254|57174|127
1729782900000|2024-10-24 15:15:00|57282|57202|57308|57228|57338|57258|57279|57199|158
1729783200000|2024-10-24 15:20:00|57309|57229|57309|57229|57324|57244|57301|57221|145
1729783500000|2024-10-24 15:25:00|57308|57228|57298|57218|57324|57244|57281.5|57201.5|127
1729783800000|2024-10-24 15:30:00|57295|57215|57319|57239|57328|57248|57295|57215|178
1729784100000|2024-10-24 15:35:00|57317|57237|57283|57203|57318|57238|57276|57196|123
1729784400000|2024-10-24 15:40:00|57282|57202|57274|57194|57290|57210|57271|57191|113
1729784700000|2024-10-24 15:45:00|57273|57193|57289|57209|57291|57211|57254|57174|112
1729785000000|2024-10-24 15:50:00|57291|57211|57274|57194|57295|57215|57270|57190|136
1729785300000|2024-10-24 15:55:00|57272|57192|57329|57249|57329|57249|57269|57189|131
1729785600000|2024-10-24 16:00:00|57334|57254|57319|57239|57334|57254|57312|57232|147
1729785900000|2024-10-24 16:05:00|57320|57240|57293|57213|57324|57244|57285|57205|153
1729786200000|2024-10-24 16:10:00|57294|57214|57309|57229|57313|57233|57284|57204|142
1729786500000|2024-10-24 16:15:00|57305|57225|57320|57240|57324|57244|57304|57224|103
1729786800000|2024-10-24 16:20:00|57321|57241|57322|57242|57330|57250|57317|57237|127
1729787100000|2024-10-24 16:25:00|57324|57244|57319|57239|57324|57244|57305|57225|81
1729787400000|2024-10-24 16:30:00|57314|57234|57299|57219|57319|57239|57297|57217|131
1729787700000|2024-10-24 16:35:00|57298|57218|57289|57209|57300|57220|57289|57209|76
1729788000000|2024-10-24 16:40:00|57288|57208|57334|57254|57334|57254|57282|57202|88
1729788300000|2024-10-24 16:45:00|57339|57259|57357|57277|57359|57279|57319|57239|121
1729788600000|2024-10-24 16:50:00|57359|57279|57341|57261|57367|57287|57341|57261|132
1729788900000|2024-10-24 16:55:00|57342|57262|57369|57289|57389|57309|57334|57254|118
1729789200000|2024-10-24 17:00:00|57373|57293|57344|57264|57379|57299|57344|57264|135
1729789500000|2024-10-24 17:05:00|57345|57265|57309|57229|57346|57266|57304|57224|158
1729789800000|2024-10-24 17:10:00|57306|57226|57274|57194|57307|57227|57274|57194|188
1729790100000|2024-10-24 17:15:00|57272|57192|57173.5|57093.5|57279|57199|57168.5|57088.5|186
1729790400000|2024-10-24 17:20:00|57169.5|57089.5|57143.5|57063.5|57170.5|57090.5|57108|57028|339
1729790700000|2024-10-24 17:25:00|57138.5|57058.5|57098|57018|57153.5|57073.5|57078|56998|248
1729791000000|2024-10-24 17:30:00|57096|57016|57023.5|56943.5|57108|57028|57012.5|56932.5|295
1729791300000|2024-10-24 17:35:00|57028.5|56948.5|57058.5|56978.5|57088.5|57008.5|56989.5|56909.5|309
1729791600000|2024-10-24 17:40:00|57059.5|56979.5|57108|57028|57118|57038|57050.5|56970.5|273
1729791900000|2024-10-24 17:45:00|57111|57031|57163.5|57083.5|57193.5|57113.5|57102|57022|250
1729792200000|2024-10-24 17:50:00|57161.5|57081.5|57148.5|57068.5|57178|57098|57123.5|57043.5|208
1729792500000|2024-10-24 17:55:00|57145.5|57065.5|57184|57104|57189|57109|57140|57060|174
1729792800000|2024-10-24 18:00:00|57181|57101|57158|57078|57189|57109|57153.5|57073.5|140
1729793100000|2024-10-24 18:05:00|57160|57080|57158|57078|57177|57097|57157|57077|142
1729793400000|2024-10-24 18:10:00|57155|57075|57189|57109|57195|57115|57155|57075|114
1729793700000|2024-10-24 18:15:00|57190|57110|57201|57121|57222|57142|57184|57104|162
1729794000000|2024-10-24 18:20:00|57199|57119|57208.5|57128.5|57214|57139.5|57187|57107|88
1729794300000|2024-10-24 18:25:00|57210.5|57130.5|57233|57153|57254|57174|57210.5|57130.5|157
1729794600000|2024-10-24 18:30:00|57229|57149|57229|57149|57244|57164|57223|57143|114
1729794900000|2024-10-24 18:35:00|57227|57147|57178.5|57098.5|57231|57151|57148.5|57068.5|168
1729795200000|2024-10-24 18:40:00|57177.5|57097.5|57153|57073|57184|57104|57148|57068|206
1729795500000|2024-10-24 18:45:00|57154|57074|57143|57063|57172|57092|57133|57053|125
1729795800000|2024-10-24 18:50:00|57148|57068|57113|57033|57148|57068|57098|57018|131
1729796100000|2024-10-24 18:55:00|57114|57034|57148|57068|57153|57073|57114|57034|179
1729796400000|2024-10-24 19:00:00|57150|57070|57171|57091|57173|57093|57143|57063|117
1729796700000|2024-10-24 19:05:00|57168|57088|57148|57068|57169|57089|57141|57061|79
1729797000000|2024-10-24 19:10:00|57149|57069|57134|57054|57149|57069|57130|57050|111
1729797300000|2024-10-24 19:15:00|57135|57055|57104|57024|57136|57056|57094|57014|150
1729797600000|2024-10-24 19:20:00|57109|57029|57104|57024|57140|57060|57099|57019|210
1729797900000|2024-10-24 19:25:00|57105|57025|57025|56945|57109|57029|57024|56944|226
1729798200000|2024-10-24 19:30:00|57029|56949|56918.5|56838.5|57031|56951|56918.5|56838.5|238
1729798500000|2024-10-24 19:35:00|56923.5|56843.5|56957|56877|56968.5|56888.5|56913.5|56833.5|227
1729798800000|2024-10-24 19:40:00|56959|56879|56957|56877|56969|56889|56949|56869|172
1729799100000|2024-10-24 19:45:00|56958|56878|56937|56857|56962|56882|56919|56839|113
1729799400000|2024-10-24 19:50:00|56939|56859|56909|56829|56949|56869|56905|56825|131
1729799700000|2024-10-24 19:55:00|56910|56830|56888.5|56808.5|56924|56844|56873.5|56793.5|201
1729858200000|2024-10-25 12:10:00|56974|56894|57065.5|56985.5|57065.5|56985.5|56974|56894|224
1729858500000|2024-10-25 12:15:00|57069.5|56989.5|57072.5|56992.5|57084.5|57004.5|57038.5|56958.5|277
1729858800000|2024-10-25 12:20:00|57070.5|56990.5|57114.5|57034.5|57135.5|57055.5|57069.5|56989.5|267
1729859100000|2024-10-25 12:25:00|57110.5|57030.5|57115.5|57035.5|57160.5|57080.5|57110.5|57030.5|219
1729859400000|2024-10-25 12:30:00|57120|57040|57105.5|57025.5|57135|57055|57095.5|57015.5|307
1729859700000|2024-10-25 12:35:00|57100.5|57020.5|57169.5|57089.5|57170.5|57090.5|57080.5|57000.5|247
1729860000000|2024-10-25 12:40:00|57170.5|57090.5|57120.5|57040.5|57180.5|57100.5|57083.5|57003.5|267
1729860300000|2024-10-25 12:45:00|57115.5|57035.5|57165|57085|57165|57085|57100|57020|201
1729860600000|2024-10-25 12:50:00|57162|57082|57106|57026|57175.5|57095.5|57080|57000|237
1729860900000|2024-10-25 12:55:00|57108|57028|57148.5|57068.5|57148.5|57068.5|57090|57010|184
1729861200000|2024-10-25 13:00:00|57146.5|57066.5|57135|57055|57205.5|57125.5|57130|57050|299
1729861500000|2024-10-25 13:05:00|57134|57054|57200.5|57120.5|57200.5|57120.5|57100|57020|255
1729861800000|2024-10-25 13:10:00|57199.5|57119.5|57206|57126|57245.5|57165.5|57185|57105|287
1729862100000|2024-10-25 13:15:00|57207|57127|57198.5|57118.5|57224|57144|57188|57108|217
1729862400000|2024-10-25 13:20:00|57200.5|57120.5|57235.5|57155.5|57236|57156|57193.5|57113.5|212
1729862700000|2024-10-25 13:25:00|57232.5|57152.5|57210.5|57130.5|57256|57176|57170|57090|274
1729863000000|2024-10-25 13:30:00|57207.5|57127.5|57266|57186|57288|57208|57195.5|57115.5|254
1729863300000|2024-10-25 13:35:00|57267|57187|57244.5|57164.5|57268|57188|57218.5|57138.5|250
1729863600000|2024-10-25 13:40:00|57245.5|57165.5|57207.5|57127.5|57253.5|57173.5|57184|57104|243
1729863900000|2024-10-25 13:45:00|57206.5|57126.5|57163.5|57083.5|57216.5|57136.5|57158.5|57078.5|239
1729864200000|2024-10-25 13:50:00|57167.5|57087.5|57199.5|57119.5|57203.5|57123.5|57164.5|57084.5|207
1729864500000|2024-10-25 13:55:00|57198.5|57118.5|57204.5|57124.5|57222.5|57142.5|57188.5|57108.5|214
1729864800000|2024-10-25 14:00:00|57201.5|57121.5|57160.5|57080.5|57205|57125|57134.5|57054.5|324
1729865100000|2024-10-25 14:05:00|57164.5|57084.5|57143.5|57063.5|57183.5|57103.5|57135|57055|253
1729865400000|2024-10-25 14:10:00|57145.5|57065.5|57036.5|56956.5|57145.5|57065.5|57033.5|56953.5|305
1729865700000|2024-10-25 14:15:00|57043.5|56963.5|57058|56978|57073.5|56993.5|56967.5|56887.5|332
1729866000000|2024-10-25 14:20:00|57056|56976|57078|56998|57095.5|57015.5|57023|56943|279
1729866300000|2024-10-25 14:25:00|57083|57003|57082|57002|57103.5|57023.5|57063.5|56983.5|215
1729866600000|2024-10-25 14:30:00|57078|56998|57095.5|57015.5|57104|57024|57053|56973|213
1729866900000|2024-10-25 14:35:00|57094.5|57014.5|57123.5|57073.5|57138.5|57088.5|57080.5|57013.5|211
1729867200000|2024-10-25 14:40:00|57119.5|57069.5|57148.5|57098.5|57149.5|57099.5|57083.5|57033.5|236
1729867500000|2024-10-25 14:45:00|57143.5|57093.5|57156.5|57106.5|57163.5|57113.5|57118.5|57068.5|242
1729867800000|2024-10-25 14:50:00|57158.5|57108.5|57162.5|57112.5|57174.5|57124.5|57143.5|57093.5|179
1729868100000|2024-10-25 14:55:00|57161.5|57111.5|57168.5|57118.5|57191.5|57141.5|57153.5|57103.5|228
1729868400000|2024-10-25 15:00:00|57163.5|57113.5|57173.5|57123.5|57188.5|57138.5|57153.5|57103.5|228
1729868700000|2024-10-25 15:05:00|57171.5|57121.5|57143.5|57093.5|57188.5|57123.5|57123.5|57073.5|211
1729869000000|2024-10-25 15:10:00|57144.5|57094.5|57168.5|57118.5|57182.5|57132.5|57143.5|57093.5|186
1729869300000|2024-10-25 15:15:00|57167.5|57117.5|57193.5|57143.5|57216.5|57166.5|57163.5|57113.5|192
1729869600000|2024-10-25 15:20:00|57191.5|57141.5|57250.5|57170.5|57253.5|57188.5|57183.5|57133.5|208
1729869900000|2024-10-25 15:25:00|57251.5|57171.5|57244.5|57194.5|57269.5|57219.5|57228.5|57168.5|162
1729870200000|2024-10-25 15:30:00|57240.5|57190.5|57223.5|57173.5|57249.5|57199.5|57221.5|57171.5|149
1729870500000|2024-10-25 15:35:00|57225.5|57175.5|57222.5|57172.5|57233.5|57183.5|57215.5|57165.5|149
1729870800000|2024-10-25 15:40:00|57221.5|57171.5|57220.5|57170.5|57234.5|57184.5|57218.5|57168.5|187
1729871100000|2024-10-25 15:45:00|57219.5|57169.5|57214|57164|57220.5|57170.5|57182.5|57132.5|135
1729871400000|2024-10-25 15:50:00|57217|57167|57239|57189|57244|57194|57214|57164|152
1729871700000|2024-10-25 15:55:00|57238|57188|57253|57203|57259|57209|57236|57186|182
1729872000000|2024-10-25 16:00:00|57254|57204|57304|57224|57309|57229|57250|57200|243
1729872300000|2024-10-25 16:05:00|57305|57225|57284|57204|57309|57229|57279|57199|151
1729872600000|2024-10-25 16:10:00|57281|57201|57279|57199|57304|57224|57274|57194|121
1729872900000|2024-10-25 16:15:00|57280|57200|57286|57206|57294|57214|57274|57194|97
1729873200000|2024-10-25 16:20:00|57289|57209|57260|57180|57293|57213|57254|57174|127
1729873500000|2024-10-25 16:25:00|57262|57182|57239|57159|57262|57182|57235|57155|124
1729873800000|2024-10-25 16:30:00|57242|57162|57234.5|57154.5|57254|57174|57234.5|57154.5|76
1729874100000|2024-10-25 16:35:00|57232.5|57152.5|57201|57121|57232.5|57152.5|57199|57119|124
1729874400000|2024-10-25 16:40:00|57204|57124|57159|57079|57204|57124|57159|57079|139
1729874700000|2024-10-25 16:45:00|57160|57080|57204|57124|57205|57125|57149|57069|157
1729875000000|2024-10-25 16:50:00|57201|57121|57214|57134|57222|57142|57194|57114|167
1729875300000|2024-10-25 16:55:00|57217|57137|57251|57171|57254|57174|57209|57129|160
1729875600000|2024-10-25 17:00:00|57249|57169|57249|57169|57258|57178|57229|57149|144
1729875900000|2024-10-25 17:05:00|57248|57168|57244|57164|57259|57179|57240|57160|158
1729876200000|2024-10-25 17:10:00|57241|57161|57249|57169|57265|57185|57224|57144|152
1729876500000|2024-10-25 17:15:00|57248|57168|57244|57164|57249|57169|57224|57144|103
1729876800000|2024-10-25 17:20:00|57247|57167|57269|57189|57274|57194|57239|57159|131
1729877100000|2024-10-25 17:25:00|57267|57187|57279|57199|57286|57206|57259|57179|89
1729877400000|2024-10-25 17:30:00|57281|57201|57324|57244|57324|57244|57279|57199|167
1729877700000|2024-10-25 17:35:00|57322|57242|57344.5|57264.5|57354|57274|57316|57236|185
1729878000000|2024-10-25 17:40:00|57345.5|57265.5|57366.5|57286.5|57374.5|57294.5|57334|57254|222
1729878300000|2024-10-25 17:45:00|57364.5|57284.5|57341|57261|57369.5|57289.5|57329|57249|148
1729878600000|2024-10-25 17:50:00|57344|57264|57340|57260|57369|57289|57329|57249|152
1729878900000|2024-10-25 17:55:00|57343|57263|57333|57253|57364|57284|57324|57244|158
1729879200000|2024-10-25 18:00:00|57332|57252|57329|57249|57354|57274|57319|57239|236
1729879500000|2024-10-25 18:05:00|57333|57253|57339|57259|57353|57273|57332|57252|157
1729879800000|2024-10-25 18:10:00|57336|57256|57294|57214|57344|57264|57284|57204|187
1729880100000|2024-10-25 18:15:00|57295|57215|57305|57225|57334|57254|57295|57215|181
1729880400000|2024-10-25 18:20:00|57304|57224|57320|57240|57329|57249|57294|57214|158
1729880700000|2024-10-25 18:25:00|57319|57239|57314|57234|57322|57242|57284|57204|142
1729881000000|2024-10-25 18:30:00|57313|57233|57329|57249|57329|57249|57300|57220|135
1729881300000|2024-10-25 18:35:00|57327|57247|57304|57224|57327|57247|57304|57224|112
1729881600000|2024-10-25 18:40:00|57305|57225|57312|57232|57319|57239|57305|57225|125
1729881900000|2024-10-25 18:45:00|57314|57234|57314|57234|57319|57239|57304|57224|114
1729882200000|2024-10-25 18:50:00|57315|57235|57308|57228|57324|57244|57303|57223|128
1729882500000|2024-10-25 18:55:00|57309|57229|57299|57219|57314|57234|57295|57215|85
1729882800000|2024-10-25 19:00:00|57301|57221|57294|57214|57309|57229|57291|57211|98
1729883100000|2024-10-25 19:05:00|57297|57217|57314|57234|57319|57239|57294|57214|144
1729883400000|2024-10-25 19:10:00|57315|57235|57320|57240|57329|57249|57300|57220|124
1729883700000|2024-10-25 19:15:00|57319|57239|57324|57244|57329|57249|57314|57234|64
1729884000000|2024-10-25 19:20:00|57325|57245|57334|57254|57344|57264|57321|57241|103
1729884300000|2024-10-25 19:25:00|57336|57256|57319|57239|57338|57258|57317|57237|64
1729884600000|2024-10-25 19:30:00|57320|57240|57329|57249|57332|57252|57314|57234|115
1729884900000|2024-10-25 19:35:00|57330|57250|57319|57239|57334|57254|57314|57234|91
1729885200000|2024-10-25 19:40:00|57316|57236|57319|57239|57329|57249|57309|57229|116
1729885500000|2024-10-25 19:45:00|57318|57238|57324|57244|57329|57249|57309|57229|60
1729885800000|2024-10-25 19:50:00|57325|57245|57339|57259|57341|57261|57322|57242|91
1729886100000|2024-10-25 19:55:00|57338|57258|57299|57219|57339|57259|57299|57219|130
1730117400000|2024-10-28 12:10:00|57336.5|57256.5|57356.5|57276.5|57356.5|57276.5|57305.5|57225.5|216
1730117700000|2024-10-28 12:15:00|57353.5|57273.5|57378.5|57298.5|57432|57352|57353.5|57273.5|316
1730118000000|2024-10-28 12:20:00|57375.5|57295.5|57299.5|57219.5|57378.5|57298.5|57293.5|57213.5|283
1730118300000|2024-10-28 12:25:00|57300.5|57220.5|57288.5|57208.5|57315.5|57235.5|57273.5|57193.5|290
1730118600000|2024-10-28 12:30:00|57292.5|57212.5|57353.5|57273.5|57353.5|57273.5|57278|57198|243
1730118900000|2024-10-28 12:35:00|57356.5|57276.5|57362.5|57282.5|57392.5|57312.5|57329.5|57249.5|240
1730119200000|2024-10-28 12:40:00|57357.5|57277.5|57271.5|57191.5|57362.5|57282.5|57269.5|57189.5|205
1730119500000|2024-10-28 12:45:00|57275.5|57195.5|57267|57187|57287|57207|57236.5|57156.5|197
1730119800000|2024-10-28 12:50:00|57264|57184|57177|57097|57264|57184|57162|57082|227
1730120100000|2024-10-28 12:55:00|57172|57092|57101.5|57021.5|57202|57122|57091.5|57011.5|223
1730120400000|2024-10-28 13:00:00|57096.5|57016.5|57113|57033|57151.5|57071.5|57086.5|57006.5|281
1730120700000|2024-10-28 13:05:00|57116|57036|57122|57042|57152|57072|57100|57020|260
1730121000000|2024-10-28 13:10:00|57119|57039|57143|57063|57147|57067|57117|57037|197
1730121300000|2024-10-28 13:15:00|57144|57064|57181.5|57101.5|57201|57121|57144|57064|225
1730121600000|2024-10-28 13:20:00|57184.5|57104.5|57231.5|57151.5|57232|57152|57184.5|57104.5|194
1730121900000|2024-10-28 13:25:00|57232|57152|57211.5|57131.5|57242|57162|57169.5|57089.5|222
1730122200000|2024-10-28 13:30:00|57215.5|57135.5|57226.5|57146.5|57282|57202|57196.5|57116.5|300
1730122500000|2024-10-28 13:35:00|57225.5|57145.5|57187|57107|57241.5|57161.5|57161.5|57081.5|251
1730122800000|2024-10-28 13:40:00|57186|57106|57207|57127|57217.5|57137.5|57182|57102|245
1730123100000|2024-10-28 13:45:00|57210|57130|57208|57128|57237|57157|57197|57117|226
1730123400000|2024-10-28 13:50:00|57206|57126|57167|57087|57227|57147|57162|57082|217
1730123700000|2024-10-28 13:55:00|57171|57091|57184|57104|57199|57119|57162|57082|197
1730124000000|2024-10-28 14:00:00|57186|57106|57243.5|57163.5|57255.5|57175.5|57157|57102|227
1730124300000|2024-10-28 14:05:00|57244.5|57164.5|57232|57152|57252.5|57172.5|57217.5|57137.5|186
1730124600000|2024-10-28 14:10:00|57235|57155|57220|57140|57242|57162|57217|57137|163
1730124900000|2024-10-28 14:15:00|57218|57138|57242|57162|57252|57172|57207|57127|129
1730125200000|2024-10-28 14:20:00|57244|57164|57267.5|57187.5|57277.5|57197.5|57240|57160|161
1730125500000|2024-10-28 14:25:00|57272.5|57192.5|57292|57212|57294|57214|57267|57187|167
1730125800000|2024-10-28 14:30:00|57290|57210|57247.5|57167.5|57292|57212|57247|57167|154
1730126100000|2024-10-28 14:35:00|57247|57167|57262|57182|57287|57207|57227|57147|159
1730126400000|2024-10-28 14:40:00|57260|57180|57287|57207|57297|57217|57257|57177|194
1730126700000|2024-10-28 14:45:00|57282|57202|57282|57202|57292|57212|57262|57182|198
1730127000000|2024-10-28 14:50:00|57279|57199|57257|57177|57279|57199|57237|57157|141
1730127300000|2024-10-28 14:55:00|57258|57178|57247|57167|57273|57193|57242|57162|160
1730127600000|2024-10-28 15:00:00|57244|57164|57277|57197|57282|57202|57237|57157|151
1730127900000|2024-10-28 15:05:00|57277.5|57197.5|57262|57182|57282|57202|57262|57182|156
1730128200000|2024-10-28 15:10:00|57259|57179|57267|57187|57292|57212|57252|57172|154
1730128500000|2024-10-28 15:15:00|57268|57188|57252|57172|57280|57200|57250|57170|195
1730128800000|2024-10-28 15:20:00|57250|57170|57237|57157|57261|57181|57222|57142|145
1730129100000|2024-10-28 15:25:00|57232|57152|57252|57172|57252|57172|57212|57132|147
1730129400000|2024-10-28 15:30:00|57251|57171|57262|57182|57275|57195|57247|57167|152
1730129700000|2024-10-28 15:35:00|57261|57181|57265|57185|57272|57192|57252|57172|137
1730130000000|2024-10-28 15:40:00|57263|57183|57274|57194|57285|57205|57245|57165|137
1730130300000|2024-10-28 15:45:00|57272|57192|57287|57207|57287|57207|57272|57192|109
1730130600000|2024-10-28 15:50:00|57286|57206|57275|57195|57292|57212|57258|57178|137
1730130900000|2024-10-28 15:55:00|57280|57200|57290|57210|57319.5|57239.5|57277|57197|170
1730131200000|2024-10-28 16:00:00|57292|57212|57287|57207|57302|57222|57277|57197|153
1730131500000|2024-10-28 16:05:00|57291|57211|57277|57227|57294|57227|57272|57202|151
1730131800000|2024-10-28 16:10:00|57278|57228|57309|57259|57312|57262|57277|57227|136
1730132100000|2024-10-28 16:15:00|57312|57262|57286|57236|57312|57262|57272|57222|129
1730132400000|2024-10-28 16:20:00|57287|57237|57296|57246|57298|57248|57282|57232|82
1730132700000|2024-10-28 16:25:00|57297|57247|57327|57247|57339|57259|57292|57227|114
1730133000000|2024-10-28 16:30:00|57326|57246|57307|57227|57327|57247|57300|57220|111
1730133300000|2024-10-28 16:35:00|57312|57232|57317|57237|57321|57241|57297|57217|130
1730133600000|2024-10-28 16:40:00|57316|57236|57297|57217|57327|57247|57292|57212|111
1730133900000|2024-10-28 16:45:00|57300|57220|57283|57203|57300|57220|57277|57197|84
1730134200000|2024-10-28 16:50:00|57282|57202|57287|57207|57297|57217|57267|57187|72
1730134500000|2024-10-28 16:55:00|57286|57206|57277|57197|57292|57212|57267|57187|127
1730134800000|2024-10-28 17:00:00|57275|57195|57297|57217|57297|57217|57262|57182|166
1730135100000|2024-10-28 17:05:00|57299|57219|57299|57219|57302|57222|57280|57200|134
1730135400000|2024-10-28 17:10:00|57300|57220|57301|57221|57307|57227|57290|57210|109
1730135700000|2024-10-28 17:15:00|57298|57218|57272.5|57192.5|57327.5|57247.5|57267.5|57187.5|147
1730136000000|2024-10-28 17:20:00|57270.5|57190.5|57222|57142|57277|57197|57222|57142|177
1730136300000|2024-10-28 17:25:00|57220|57140|57203|57123|57220|57140|57192|57112|183
1730136600000|2024-10-28 17:30:00|57202|57122|57208|57128|57217|57137|57192|57112|157
1730136900000|2024-10-28 17:35:00|57207|57127|57202|57122|57212|57132|57197|57117|95
1730137200000|2024-10-28 17:40:00|57205|57125|57147|57067|57212|57132|57147|57067|159
1730137500000|2024-10-28 17:45:00|57150|57070|57172|57092|57177|57097|57131.5|57051.5|167
1730137800000|2024-10-28 17:50:00|57171|57091|57170|57090|57178|57098|57132|57052|190
1730138100000|2024-10-28 17:55:00|57169|57089|57177|57097|57187|57107|57162|57082|158
1730138400000|2024-10-28 18:00:00|57175|57095|57179|57099|57179|57099|57160|57080|118
1730138700000|2024-10-28 18:05:00|57180|57100|57227|57147|57227|57147|57179|57099|118
1730139000000|2024-10-28 18:10:00|57228|57148|57202|57122|57235|57155|57202|57122|106
1730139300000|2024-10-28 18:15:00|57204|57124|57222|57142|57228|57148|57182|57102|124
1730139600000|2024-10-28 18:20:00|57224|57144|57225|57145|57228|57148|57222|57142|67
1730139900000|2024-10-28 18:25:00|57224|57144|57257|57177|57259|57179|57217|57137|109
1730140200000|2024-10-28 18:30:00|57260|57180|57242|57162|57272|57192|57242|57162|128
1730140500000|2024-10-28 18:35:00|57237|57157|57242|57162|57252|57172|57230|57150|150
1730140800000|2024-10-28 18:40:00|57241|57161|57241|57161|57242|57162|57230|57150|128
1730141100000|2024-10-28 18:45:00|57242|57162|57242|57162|57251|57171|57227|57147|85
1730141400000|2024-10-28 18:50:00|57237|57157|57247|57167|57257|57177|57237|57157|115
1730141700000|2024-10-28 18:55:00|57245|57165|57247|57167|57252|57172|57232|57152|86
1730142000000|2024-10-28 19:00:00|57248|57168|57257|57177|57257|57177|57237|57157|61
1730142300000|2024-10-28 19:05:00|57258|57178|57267|57187|57272|57192|57257|57177|48
1730142600000|2024-10-28 19:10:00|57265|57185|57262|57182|57267|57187|57257|57177|82
1730142900000|2024-10-28 19:15:00|57261|57181|57308|57228|57313|57233|57257|57177|96
1730143200000|2024-10-28 19:20:00|57313|57233|57303|57223|57315|57235|57288|57208|105
1730143500000|2024-10-28 19:25:00|57304|57224|57305|57225|57308|57228|57295|57215|104
1730143800000|2024-10-28 19:30:00|57308|57228|57298|57218|57310|57230|57293|57213|85
1730144100000|2024-10-28 19:35:00|57303|57223|57308|57228|57310|57230|57283|57203|99
1730144400000|2024-10-28 19:40:00|57309|57229|57308|57228|57313|57233|57301|57221|88
1730144700000|2024-10-28 19:45:00|57310|57230|57324|57244|57328|57248|57308|57228|86
1730145000000|2024-10-28 19:50:00|57328|57248|57328|57248|57348|57268|57321|57241|91
1730145300000|2024-10-28 19:55:00|57329|57249|57308|57228|57338|57258|57303|57223|110
1730203800000|2024-10-29 12:10:00|57443.5|57363.5|57523.5|57443.5|57558|57478|57438.5|57358.5|324
1730204100000|2024-10-29 12:15:00|57521.5|57441.5|57466|57386|57544|57464|57443.5|57363.5|363
1730204400000|2024-10-29 12:20:00|57464|57384|57539|57459|57574|57494|57454|57374|289
1730204700000|2024-10-29 12:25:00|57541|57461|57558.5|57478.5|57599.5|57519.5|57515|57435|255
1730205000000|2024-10-29 12:30:00|57559.5|57479.5|57513|57433|57577|57497|57493.5|57413.5|286
1730205300000|2024-10-29 12:35:00|57514|57434|57489|57439|57524|57459|57479|57414|227
1730205600000|2024-10-29 12:40:00|57486|57436|57478.5|57398.5|57493.5|57438|57429|57379|238
1730205900000|2024-10-29 12:45:00|57473.5|57393.5|57478|57428|57493.5|57443.5|57438|57388|234
1730206200000|2024-10-29 12:50:00|57473|57423|57458|57408|57476|57426|57430|57380|217
1730206500000|2024-10-29 12:55:00|57459|57409|57383|57333|57499|57441|57365|57315|276
1730206800000|2024-10-29 13:00:00|57378|57328|57413|57333|57433|57383|57358|57308|359
1730207100000|2024-10-29 13:05:00|57414|57334|57388|57338|57414|57353|57379|57318|211
1730207400000|2024-10-29 13:10:00|57393|57343|57343|57263|57393|57343|57290|57240|273
1730207700000|2024-10-29 13:15:00|57344|57264|57393|57313|57403.5|57323.5|57303|57253|327
1730208000000|2024-10-29 13:20:00|57388|57308|57288|57238|57388|57308|57288|57238|260
1730208300000|2024-10-29 13:25:00|57293|57243|57370.5|57290.5|57387.5|57320|57272.5|57222.5|282
1730208600000|2024-10-29 13:30:00|57372.5|57292.5|57354|57304|57413.5|57333.5|57354|57283|300
1730208900000|2024-10-29 13:35:00|57352|57302|57348|57298|57382.5|57324|57312.5|57262.5|248
1730209200000|2024-10-29 13:40:00|57350|57300|57353|57303|57398.5|57338|57343|57276|288
1730209500000|2024-10-29 13:45:00|57355|57305|57395|57345|57418|57368|57355|57305|287
1730209800000|2024-10-29 13:50:00|57396|57346|57344|57294|57398|57348|57338|57288|255
1730210100000|2024-10-29 13:55:00|57343|57293|57357|57277|57383|57311|57318|57251.5|259
1730210400000|2024-10-29 14:00:00|57354|57274|57236.5|57156.5|57354|57294|57222|57142|570
1730210700000|2024-10-29 14:05:00|57241.5|57161.5|57293|57213|57342.5|57262.5|57237.5|57157.5|470
1730211000000|2024-10-29 14:10:00|57290|57210|57301.5|57251.5|57323|57252.5|57236.5|57186.5|353
1730211300000|2024-10-29 14:15:00|57298.5|57248.5|57220|57170|57302.5|57248.5|57217|57167|299
1730211600000|2024-10-29 14:20:00|57219|57169|57221|57171|57239.5|57189.5|57177|57127|297
1730211900000|2024-10-29 14:25:00|57222|57172|57273|57193|57287.5|57221|57222|57172|326
1730212200000|2024-10-29 14:30:00|57269|57189|57258|57208|57280|57230|57243|57186|264
1730212500000|2024-10-29 14:35:00|57257|57207|57273|57193|57283|57233|57243|57193|214
1730212800000|2024-10-29 14:40:00|57275|57195|57271.5|57191.5|57287.5|57207.5|57259.5|57179.5|162
1730213100000|2024-10-29 14:45:00|57272.5|57192.5|57286|57236|57323|57273|57272.5|57192.5|225
1730213400000|2024-10-29 14:50:00|57284|57234|57288|57238|57316.5|57252|57268|57218|152
1730213700000|2024-10-29 14:55:00|57291|57241|57268|57218|57303|57253|57251|57201|180
1730214000000|2024-10-29 15:00:00|57265|57215|57268|57218|57285|57233|57263|57205|219
1730214300000|2024-10-29 15:05:00|57265|57215|57265|57215|57283|57226|57253|57203|157
1730214600000|2024-10-29 15:10:00|57266|57216|57320|57270|57348|57298|57265|57203|214
1730214900000|2024-10-29 15:15:00|57322|57272|57338|57288|57367.5|57301|57313|57263|165
1730215200000|2024-10-29 15:20:00|57342|57292|57343|57293|57361.5|57311.5|57315|57265|171
1730215500000|2024-10-29 15:25:00|57344|57294|57368|57318|57383|57333|57344|57292.5|190
1730215800000|2024-10-29 15:30:00|57367|57317|57373|57323|57403|57353|57367|57317|171
1730216100000|2024-10-29 15:35:00|57370|57320|57408|57328|57413|57333|57367|57287|152
1730216400000|2024-10-29 15:40:00|57405|57325|57530.5|57450.5|57530.5|57468|57388|57323|199
1730216700000|2024-10-29 15:45:00|57525.5|57445.5|57503.5|57423.5|57538.5|57458.5|57458.5|57378.5|332
1730217000000|2024-10-29 15:50:00|57499.5|57419.5|57473|57423|57513|57441|57463|57410|200
1730217300000|2024-10-29 15:55:00|57468|57418|57458|57408|57483|57433|57446|57396|160
1730217600000|2024-10-29 16:00:00|57457|57407|57470|57420|57493|57443|57437|57368.5|254
1730217900000|2024-10-29 16:05:00|57468|57418|57511|57461|57513|57463|57468|57418|204
1730218200000|2024-10-29 16:10:00|57510|57460|57553|57503|57555|57505|57483|57433|187
1730218500000|2024-10-29 16:15:00|57549|57499|57767|57687|57813.5|57733.5|57544|57494|500
1730218800000|2024-10-29 16:20:00|57766|57686|57724|57644|57771|57691|57669|57589|388
1730219100000|2024-10-29 16:25:00|57727|57647|57703.5|57653.5|57740.5|57690.5|57671.5|57604|272
1730219400000|2024-10-29 16:30:00|57702.5|57652.5|57739|57689|57775|57724|57702.5|57648.5|260
1730219700000|2024-10-29 16:35:00|57741|57691|57742|57662|57847|57767|57718.5|57638.5|342
1730220000000|2024-10-29 16:40:00|57743|57663|57718.5|57638.5|57762|57682|57709|57629|168
1730220300000|2024-10-29 16:45:00|57714.5|57634.5|57697|57617|57748|57668|57690.5|57613|243
1730220600000|2024-10-29 16:50:00|57698|57618|57709|57659|57728|57675|57680|57601|250
1730220900000|2024-10-29 16:55:00|57704|57654|57705|57655|57709|57659|57669|57619|178
1730221200000|2024-10-29 17:00:00|57704|57654|57664|57614|57723|57654|57659|57594|260
1730221500000|2024-10-29 17:05:00|57661|57611|57688.5|57608.5|57688.5|57634|57631|57581|244
1730221800000|2024-10-29 17:10:00|57686.5|57606.5|57618|57568|57702|57652|57603|57553|219
1730222100000|2024-10-29 17:15:00|57620|57570|57719|57639|57724|57644|57619|57569|197
1730222400000|2024-10-29 17:20:00|57704|57654|57699|57619|57747|57692|57693.5|57613.5|182
1730222700000|2024-10-29 17:25:00|57695|57615|57744|57694|57758.5|57708.5|57673.5|57593.5|206
1730223000000|2024-10-29 17:30:00|57748|57698|57726|57676|57749|57699|57719|57669|161
1730223300000|2024-10-29 17:35:00|57724|57674|57754|57704|57757|57707|57700|57650|172
1730223600000|2024-10-29 17:40:00|57751|57701|57749|57699|57767|57711|57739|57687|164
1730223900000|2024-10-29 17:45:00|57754|57704|57790|57740|57802|57744|57750|57700|158
1730224200000|2024-10-29 17:50:00|57789|57739|57771|57721|57815|57754|57744|57694|265
1730224500000|2024-10-29 17:55:00|57769|57719|57748|57698|57771|57721|57729|57679|147
1730224800000|2024-10-29 18:00:00|57744|57694|57798.5|57718.5|57847|57797|57741|57691|223
1730225100000|2024-10-29 18:05:00|57793.5|57713.5|57769|57719|57801|57744|57759|57704|166
1730225400000|2024-10-29 18:10:00|57772|57722|57789|57739|57820|57770|57769|57719|114
1730225700000|2024-10-29 18:15:00|57790|57740|57754|57704|57814|57749|57750|57700|154
1730226000000|2024-10-29 18:20:00|57755|57705|57714|57634|57766|57716|57701|57628.5|154
1730226300000|2024-10-29 18:25:00|57716|57636|57719|57669|57744|57694|57699|57636|123
1730226600000|2024-10-29 18:30:00|57718|57668|57724|57674|57724|57674|57704|57654|129
1730226900000|2024-10-29 18:35:00|57723|57673|57724|57674|57738.5|57684|57709|57655.5|99
1730227200000|2024-10-29 18:40:00|57723|57673|57714|57664|57724|57674|57709|57659|94
1730227500000|2024-10-29 18:45:00|57716|57666|57681|57601|57724|57674|57633.5|57553.5|181
1730227800000|2024-10-29 18:50:00|57685|57605|57809|57729|57824|57744|57685|57605|328
1730228100000|2024-10-29 18:55:00|57805|57725|57799|57749|57838|57769|57784|57719|210
1730228400000|2024-10-29 19:00:00|57797|57747|57774|57724|57797|57747|57754|57704|170
1730228700000|2024-10-29 19:05:00|57772|57722|57792|57742|57794|57744|57767|57717|127
1730229000000|2024-10-29 19:10:00|57794|57744|57827|57777|57835|57785|57789|57739|173
1730229300000|2024-10-29 19:15:00|57828|57778|57850|57800|57850|57800|57815|57765|137
1730229600000|2024-10-29 19:20:00|57851|57801|57858|57808|57871|57821|57841|57791|158
1730229900000|2024-10-29 19:25:00|57860|57810|57850|57800|57870|57820|57846|57796|109
1730230200000|2024-10-29 19:30:00|57855|57805|57827|57777|57860|57810|57813|57763|101
1730230500000|2024-10-29 19:35:00|57825|57775|57826|57776|57842|57792|57805|57749.5|166
1730230800000|2024-10-29 19:40:00|57825|57775|57841|57791|57845|57795|57825|57775|87
1730231100000|2024-10-29 19:45:00|57842|57792|57830|57780|57855|57805|57825|57770.5|95
1730231400000|2024-10-29 19:50:00|57827|57777|57810|57760|57827|57777|57795|57745|98
1730231700000|2024-10-29 19:55:00|57809|57759|57825|57775|57831|57781|57805|57755|108
1730290200000|2024-10-30 12:10:00|57887|57807|57865|57785|57903|57823|57853.5|57773.5|215
1730290500000|2024-10-30 12:15:00|57881.5|57801.5|58005|57925|58060.5|57980.5|57881.5|57801.5|424
1730290800000|2024-10-30 12:20:00|58003|57923|58058.5|57978.5|58098|58018|57990|57910|340
1730291100000|2024-10-30 12:25:00|58062.5|57982.5|58040.5|57960.5|58063|57983|58011|57945|221
1730291400000|2024-10-30 12:30:00|58041.5|57961.5|58034|57954|58057.5|57977.5|57994.5|57914.5|367
1730291700000|2024-10-30 12:35:00|58036|57956|58009|57929|58049|57969|57968.5|57888.5|313
1730292000000|2024-10-30 12:40:00|58007|57927|58054|57974|58064|57984|57994|57914|270
1730292300000|2024-10-30 12:45:00|58050|57970|58046|57966|58079|57999|58038|57958|238
1730292600000|2024-10-30 12:50:00|58044|57964|57994|57914|58049|57969|57967|57887|235
1730292900000|2024-10-30 12:55:00|57993|57913|58022.5|57972.5|58035.5|57985.5|57989|57909|317
1730293200000|2024-10-30 13:00:00|58023.5|57973.5|58055|57975|58067|57999|57998.5|57948.5|307
1730293500000|2024-10-30 13:05:00|58056|57976|58037|57987|58084|58028|58023|57949|288
1730293800000|2024-10-30 13:10:00|58039|57989|58029.5|57949.5|58094|58044|58014.5|57949.5|288
1730294100000|2024-10-30 13:15:00|58030.5|57950.5|58009|57959|58064.5|58002|58009|57949.5|229
1730294400000|2024-10-30 13:20:00|58014|57964|58027|57977|58054|58003|57989.5|57924|233
1730294700000|2024-10-30 13:25:00|58028|57978|58072|58022|58114|58064|58020|57970|259
1730295000000|2024-10-30 13:30:00|58073|58023|58084|58004|58104|58039|58059|57979|257
1730295300000|2024-10-30 13:35:00|58087|58007|58085|58035|58089|58039|58033|57974|212
1730295600000|2024-10-30 13:40:00|58081|58031|58062|58012|58095.5|58035|58060|57980|243
1730295900000|2024-10-30 13:45:00|58066|58016|58050.5|57970.5|58091|58041|58030.5|57960|168
1730296200000|2024-10-30 13:50:00|58055.5|57975.5|58005|57925|58058.5|57978.5|57955|57875|280
1730296500000|2024-10-30 13:55:00|58001|57921|57966|57886|58005|57925|57925|57845|311
1730296800000|2024-10-30 14:00:00|57962|57882|57980.5|57900.5|57990.5|57910.5|57952.5|57872.5|259
1730297100000|2024-10-30 14:05:00|57984.5|57904.5|57956|57876|58003.5|57923.5|57946|57866|258
1730297400000|2024-10-30 14:10:00|57959|57879|57911.5|57861.5|57979|57901|57911.5|57861|254
1730297700000|2024-10-30 14:15:00|57910.5|57860.5|57860.5|57810.5|57910.5|57860.5|57851.5|57801.5|225
1730298000000|2024-10-30 14:20:00|57856.5|57806.5|57893.5|57813.5|57911.5|57831.5|57836|57786|271
1730298300000|2024-10-30 14:25:00|57891.5|57811.5|57921.5|57841.5|57962.5|57882.5|57891.5|57811.5|297
1730298600000|2024-10-30 14:30:00|57923.5|57843.5|57913|57833|57947|57867|57907|57827|228
1730298900000|2024-10-30 14:35:00|57912|57832|57907|57827|57937|57857|57897|57817|192
1730299200000|2024-10-30 14:40:00|57906|57826|57897.5|57817.5|57912|57832|57866.5|57786.5|224
1730299500000|2024-10-30 14:45:00|57892.5|57812.5|57892|57812|57906.5|57826.5|57867|57787|173
1730299800000|2024-10-30 14:50:00|57890|57810|57918|57838|57933|57853|57882|57802|249
1730300100000|2024-10-30 14:55:00|57913|57833|57918|57838|57934|57854|57892.5|57812.5|204
1730300400000|2024-10-30 15:00:00|57921|57841|57988|57908|57997|57917|57908|57828|227
1730300700000|2024-10-30 15:05:00|57989|57909|57997|57917|58013|57933|57977.5|57897.5|212
1730301000000|2024-10-30 15:10:00|58000|57920|58012|57932|58067|57987|57985|57905|257
1730301300000|2024-10-30 15:15:00|58017|57937|57997|57917|58032|57952|57992|57912|199
1730301600000|2024-10-30 15:20:00|58001|57921|57977|57897|58026|57946|57976|57896|195
1730301900000|2024-10-30 15:25:00|57979|57899|57947|57867|57986|57906|57947|57867|140
1730302200000|2024-10-30 15:30:00|57948|57868|57932|57852|57959|57879|57906|57826|187
1730302500000|2024-10-30 15:35:00|57931|57851|57928|57848|57936|57856|57916|57836|171
1730302800000|2024-10-30 15:40:00|57925|57845|57921|57841|57941|57861|57911|57831|133
1730303100000|2024-10-30 15:45:00|57918|57838|57915|57835|57941|57861|57906|57826|148
1730303400000|2024-10-30 15:50:00|57917|57837|57946|57866|57953|57873|57915|57835|150
1730303700000|2024-10-30 15:55:00|57945|57865|57995|57915|58015.5|57935.5|57930|57850|229
1730304000000|2024-10-30 16:00:00|57991|57911|57985|57905|58003|57923|57965|57885|226
1730304300000|2024-10-30 16:05:00|57987|57907|57989|57909|58011|57931|57985|57905|180
1730304600000|2024-10-30 16:10:00|57990|57910|57998|57918|58006|57926|57975|57895|134
1730304900000|2024-10-30 16:15:00|57996|57916|57987|57907|57998|57918|57976|57896|97
1730305200000|2024-10-30 16:20:00|57986|57906|58010|57930|58014|57934|57976|57896|140
1730305500000|2024-10-30 16:25:00|58008|57928|58005|57925|58028|57948|58000|57920|132
1730305800000|2024-10-30 16:30:00|58000|57920|57991|57911|58016|57936|57991|57911|133
1730306100000|2024-10-30 16:35:00|57986|57906|57976|57896|57986|57906|57965|57885|143
1730306400000|2024-10-30 16:40:00|57978|57898|57990|57910|58002|57922|57976|57896|125
1730306700000|2024-10-30 16:45:00|57991|57911|57980|57900|57999|57919|57971|57891|100
1730307000000|2024-10-30 16:50:00|57985|57905|57997|57917|58002|57922|57980|57900|100
1730307300000|2024-10-30 16:55:00|58000|57920|57995.5|57915.5|58014.5|57934.5|57994.5|57914.5|122
1730307600000|2024-10-30 17:00:00|57994.5|57914.5|58020.5|57940.5|58020.5|57940.5|57989.5|57909.5|119
1730307900000|2024-10-30 17:05:00|58019.5|57939.5|57995.5|57915.5|58034.5|57954.5|57990.5|57910.5|150
1730308200000|2024-10-30 17:10:00|57996.5|57916.5|57990.5|57910.5|57996.5|57916.5|57974.5|57894.5|115
1730308500000|2024-10-30 17:15:00|57989.5|57909.5|57979.5|57899.5|57991.5|57911.5|57959.5|57879.5|144
1730308800000|2024-10-30 17:20:00|57984.5|57904.5|57939.5|57859.5|57984.5|57904.5|57920|57840|152
1730309100000|2024-10-30 17:25:00|57935.5|57855.5|57928.5|57848.5|57941.5|57861.5|57914.5|57834.5|165
1730309400000|2024-10-30 17:30:00|57929.5|57849.5|57900.5|57820.5|57939.5|57859.5|57884.5|57804.5|149
1730309700000|2024-10-30 17:35:00|57895.5|57815.5|57905.5|57825.5|57915.5|57835.5|57885.5|57805.5|124
1730310000000|2024-10-30 17:40:00|57910.5|57830.5|57935|57855|57963.5|57883.5|57910.5|57830.5|172
1730310300000|2024-10-30 17:45:00|57937|57857|57880|57800|57950.5|57870.5|57874|57794|162
1730310600000|2024-10-30 17:50:00|57879|57799|57895.5|57815.5|57909|57829|57860|57780|225
1730310900000|2024-10-30 17:55:00|57897.5|57817.5|57905.5|57825.5|57914.5|57834.5|57880.5|57800.5|124
1730311200000|2024-10-30 18:00:00|57904.5|57824.5|57895.5|57815.5|57905.5|57825.5|57875.5|57795.5|145
1730311500000|2024-10-30 18:05:00|57897.5|57817.5|57865.5|57785.5|57904.5|57824.5|57860.5|57780.5|147
1730311800000|2024-10-30 18:10:00|57869.5|57789.5|57872.5|57792.5|57885.5|57805.5|57850.5|57770.5|153
1730312100000|2024-10-30 18:15:00|57870.5|57790.5|57904.5|57824.5|57909.5|57829.5|57867.5|57787.5|90
1730312400000|2024-10-30 18:20:00|57906.5|57826.5|57892.5|57812.5|57919.5|57839.5|57884.5|57804.5|108
1730312700000|2024-10-30 18:25:00|57894.5|57814.5|57890.5|57810.5|57899.5|57819.5|57879.5|57799.5|118
1730313000000|2024-10-30 18:30:00|57891.5|57811.5|57896.5|57816.5|57904.5|57824.5|57879.5|57799.5|112
1730313300000|2024-10-30 18:35:00|57897.5|57817.5|57899.5|57819.5|57899.5|57819.5|57864.5|57784.5|107
1730313600000|2024-10-30 18:40:00|57901.5|57821.5|57857.5|57777.5|57904.5|57824.5|57850.5|57770.5|140
1730313900000|2024-10-30 18:45:00|57858.5|57778.5|57814.5|57734.5|57860.5|57780.5|57809.5|57729.5|157
1730314200000|2024-10-30 18:50:00|57809.5|57729.5|57834.5|57754.5|57839.5|57759.5|57799.5|57719.5|129
1730314500000|2024-10-30 18:55:00|57835.5|57755.5|57816.5|57736.5|57854.5|57774.5|57805.5|57725.5|148
1730314800000|2024-10-30 19:00:00|57815.5|57735.5|57810.5|57730.5|57839.5|57759.5|57795.5|57715.5|130
1730315100000|2024-10-30 19:05:00|57813.5|57733.5|57846|57766|57846|57766|57805.5|57725.5|119
1730315400000|2024-10-30 19:10:00|57845|57765|57840.5|57760.5|57867.5|57787.5|57833.5|57753.5|161
1730315700000|2024-10-30 19:15:00|57845.5|57765.5|57847.5|57767.5|57860.5|57780.5|57825.5|57745.5|121
1730316000000|2024-10-30 19:20:00|57846.5|57766.5|57850.5|57770.5|57860.5|57780.5|57832.5|57752.5|116
1730316300000|2024-10-30 19:25:00|57852.5|57772.5|57835.5|57755.5|57856.5|57776.5|57827.5|57747.5|106
1730316600000|2024-10-30 19:30:00|57836.5|57756.5|57830.5|57750.5|57851.5|57771.5|57825.5|57745.5|91
1730316900000|2024-10-30 19:35:00|57831.5|57751.5|57827.5|57747.5|57840.5|57760.5|57825.5|57745.5|95
1730317200000|2024-10-30 19:40:00|57826.5|57746.5|57760|57680|57831.5|57751.5|57753|57673|153
1730317500000|2024-10-30 19:45:00|57759|57679|57815.5|57735.5|57821|57741|57754|57674|162
1730317800000|2024-10-30 19:50:00|57814.5|57734.5|57825.5|57745.5|57828.5|57748.5|57810.5|57730.5|116
1730318100000|2024-10-30 19:55:00|57823.5|57743.5|57845.5|57765.5|57850.5|57770.5|57815.5|57735.5|186
1730376600000|2024-10-31 12:10:00|57953|57873|57881|57801|57953|57873|57851|57771|112
1730376900000|2024-10-31 12:15:00|57882|57802|57926.5|57846.5|57961.5|57881.5|57877|57797|317
1730377200000|2024-10-31 12:20:00|57930.5|57850.5|57945.5|57865.5|58025|57945|57922|57842|330
1730377500000|2024-10-31 12:25:00|57946.5|57866.5|57923.5|57819.5|57977.5|57897.5|57904.5|57819.5|295
1730377800000|2024-10-31 12:30:00|57920.5|57816.5|57889|57809|58002|57922|57877|57797|419
1730378100000|2024-10-31 12:35:00|57887|57807|57879.5|57799.5|57927|57847|57870.5|57790.5|262
1730378400000|2024-10-31 12:40:00|57883.5|57803.5|57914.5|57834.5|57941.5|57861.5|57870.5|57790.5|285
1730378700000|2024-10-31 12:45:00|57915.5|57835.5|57912.5|57832.5|57922.5|57842.5|57882|57802|236
1730379000000|2024-10-31 12:50:00|57911.5|57831.5|57877|57797|57917|57837|57862.5|57782.5|256
1730379300000|2024-10-31 12:55:00|57880|57800|57920|57840|57937|57857|57867|57787|283
1730379600000|2024-10-31 13:00:00|57922|57842|57807|57727|57925|57845|57784.5|57704.5|367
1730379900000|2024-10-31 13:05:00|57812|57732|57807.5|57727.5|57847.5|57767.5|57792|57712|324
1730380200000|2024-10-31 13:10:00|57808.5|57728.5|57875.5|57795.5|57897.5|57817.5|57799|57719|334
1730380500000|2024-10-31 13:15:00|57877.5|57797.5|58002|57922|58012.5|57932.5|57874.5|57794.5|252
1730380800000|2024-10-31 13:20:00|58003|57923|57962.5|57882.5|58007|57927|57957.5|57877.5|189
1730381100000|2024-10-31 13:25:00|57964.5|57884.5|58019.5|57939.5|58039.5|57959.5|57927|57847|290
1730381400000|2024-10-31 13:30:00|58017.5|57937.5|57952.5|57872.5|58027|57947|57952.5|57872.5|267
1730381700000|2024-10-31 13:35:00|57947.5|57867.5|57977.5|57897.5|57982.5|57902.5|57942.5|57862.5|247
1730382000000|2024-10-31 13:40:00|57972.5|57892.5|58027|57947|58067.5|57987.5|57972.5|57892.5|224
1730382300000|2024-10-31 13:45:00|58032|57952|58016.5|57936.5|58041|57961|58005.5|57925.5|267
1730382600000|2024-10-31 13:50:00|58017.5|57937.5|58014|57934|58038.5|57958.5|58001|57921|323
1730382900000|2024-10-31 13:55:00|58013|57933|58042.5|57962.5|58076|57996|57986.5|57906.5|331
1730383200000|2024-10-31 14:00:00|58041.5|57961.5|58073.5|57993.5|58082.5|58002.5|58018.5|57938.5|277
1730383500000|2024-10-31 14:05:00|58076.5|57996.5|58057|57977|58085.5|58005.5|58012.5|57932.5|305
1730383800000|2024-10-31 14:10:00|58057.5|57977.5|58045.5|57965.5|58067.5|57987.5|58032.5|57952.5|246
1730384100000|2024-10-31 14:15:00|58046.5|57966.5|58022.5|57942.5|58046.5|57966.5|57989.5|57909.5|254
1730384400000|2024-10-31 14:20:00|58024.5|57944.5|58009.5|57929.5|58027.5|57947.5|57977|57897|208
1730384700000|2024-10-31 14:25:00|58011.5|57931.5|58006.5|57926.5|58021.5|57941.5|57992.5|57912.5|204
1730385000000|2024-10-31 14:30:00|58007.5|57927.5|58027.5|57947.5|58043.5|57963.5|57996.5|57916.5|238
1730385300000|2024-10-31 14:35:00|58029.5|57949.5|58033.5|57953.5|58047.5|57967.5|58012.5|57932.5|163
1730385600000|2024-10-31 14:40:00|58034.5|57954.5|58030.5|57950.5|58054.5|57974.5|58017|57937|186
1730385900000|2024-10-31 14:45:00|58027.5|57947.5|58033.5|57953.5|58042.5|57962.5|58008.5|57928.5|224
1730386200000|2024-10-31 14:50:00|58037.5|57957.5|58021.5|57941.5|58037.5|57957.5|58012.5|57932.5|156
1730386500000|2024-10-31 14:55:00|58022.5|57942.5|58047.5|57967.5|58057.5|57977.5|57987.5|57907.5|204
1730386800000|2024-10-31 15:00:00|58050.5|57970.5|58082.5|58002.5|58082.5|58002.5|58037.5|57957.5|207
1730387100000|2024-10-31 15:05:00|58077.5|57997.5|58050.5|57970.5|58087.5|58007.5|58020.5|57940.5|248
1730387400000|2024-10-31 15:10:00|58052.5|57972.5|58044.5|57964.5|58067.5|57987.5|58037.5|57957.5|201
1730387700000|2024-10-31 15:15:00|58042.5|57962.5|58042.5|57962.5|58047.5|57967.5|58024.5|57944.5|180
1730388000000|2024-10-31 15:20:00|58044.5|57964.5|58052.5|57972.5|58057.5|57977.5|58032.5|57952.5|204
1730388300000|2024-10-31 15:25:00|58054.5|57974.5|58053.5|57973.5|58087.5|58007.5|58043.5|57963.5|148
1730388600000|2024-10-31 15:30:00|58052.5|57972.5|58044.5|57964.5|58067.5|57987.5|58037.5|57957.5|201
1730388900000|2024-10-31 15:35:00|58045.5|57965.5|58072.5|57992.5|58082.5|58002.5|58034.5|57954.5|156
1730389200000|2024-10-31 15:40:00|58074.5|57994.5|58121.5|58041.5|58130|58050|58067.5|57987.5|194
1730389500000|2024-10-31 15:45:00|58122.5|58042.5|58117.5|58037.5|58127.5|58047.5|58092.5|58012.5|173
1730389800000|2024-10-31 15:50:00|58121.5|58041.5|58132.5|58052.5|58177.5|58097.5|58121.5|58041.5|207
1730390100000|2024-10-31 15:55:00|58131.5|58051.5|58138.5|58058.5|58150.5|58070.5|58100|58020|273
1730390400000|2024-10-31 16:00:00|58141.5|58061.5|58162.5|58082.5|58162.5|58082.5|58122|58042|292
1730390700000|2024-10-31 16:05:00|58157.5|58077.5|58147.5|58067.5|58174.5|58094.5|58127.5|58047.5|237
1730391000000|2024-10-31 16:10:00|58152.5|58072.5|58137.5|58057.5|58162.5|58082.5|58117.5|58037.5|212
1730391300000|2024-10-31 16:15:00|58135.5|58055.5|58162.5|58082.5|58187.5|58107.5|58132.5|58052.5|149
1730391600000|2024-10-31 16:20:00|58154.5|58074.5|58172.5|58092.5|58174.5|58094.5|58117.5|58037.5|179
1730391900000|2024-10-31 16:25:00|58174.5|58094.5|58152.5|58072.5|58187.5|58107.5|58146.5|58066.5|210
1730392200000|2024-10-31 16:30:00|58150.5|58070.5|58118.5|58038.5|58153.5|58073.5|58117.5|58037.5|134
1730392500000|2024-10-31 16:35:00|58117.5|58037.5|58132.5|58052.5|58152.5|58072.5|58117.5|58037.5|177
1730392800000|2024-10-31 16:40:00|58131.5|58051.5|58144.5|58064.5|58145.5|58065.5|58129.5|58049.5|106
1730393100000|2024-10-31 16:45:00|58142.5|58062.5|58137.5|58057.5|58157.5|58077.5|58117.5|58037.5|124
1730393400000|2024-10-31 16:50:00|58139.5|58059.5|58137.5|58057.5|58150.5|58070.5|58122.5|58042.5|159
1730393700000|2024-10-31 16:55:00|58138.5|58058.5|58047|57967|58152.5|58072.5|58047|57967|174
1730394000000|2024-10-31 17:00:00|58040.5|57960.5|58092.5|58012.5|58104.5|58024.5|58037|57957|149
1730394300000|2024-10-31 17:05:00|58097.5|58017.5|58117.5|58037.5|58127.5|58047.5|58092.5|58012.5|168
1730394600000|2024-10-31 17:10:00|58115.5|58035.5|58107.5|58027.5|58127.5|58047.5|58103.5|58023.5|151
1730394900000|2024-10-31 17:15:00|58111.5|58031.5|58087.5|58007.5|58116.5|58036.5|58078.5|57998.5|146
1730395200000|2024-10-31 17:20:00|58089.5|58009.5|58097.5|58017.5|58107.5|58027.5|58082.5|58002.5|131
1730395500000|2024-10-31 17:25:00|58096.5|58016.5|58112.5|58032.5|58112.5|58032.5|58088.5|58008.5|116
1730395800000|2024-10-31 17:30:00|58111.5|58031.5|58062.5|57982.5|58142.5|58062.5|58062.5|57982.5|142
1730396100000|2024-10-31 17:35:00|58057.5|57977.5|58102.5|58022.5|58111.5|58031.5|58052|57972|199
1730396400000|2024-10-31 17:40:00|58097.5|58017.5|58041|57961|58104.5|58024.5|58027|57947|201
1730396700000|2024-10-31 17:45:00|58042|57962|58052.5|57972.5|58060.5|57980.5|58022.5|57942.5|170
1730397000000|2024-10-31 17:50:00|58053.5|57973.5|58067.5|57987.5|58075.5|57995.5|58042.5|57962.5|145
1730397300000|2024-10-31 17:55:00|58068.5|57988.5|58061.5|57981.5|58070.5|57990.5|58012.5|57932.5|186
1730397600000|2024-10-31 18:00:00|58066.5|57986.5|58057.5|57977.5|58072.5|57992.5|58043.5|57963.5|173
1730397900000|2024-10-31 18:05:00|58052.5|57972.5|58047.5|57967.5|58072.5|57992.5|58044.5|57964.5|131
1730398200000|2024-10-31 18:10:00|58048.5|57968.5|58067.5|57987.5|58082.5|58002.5|58048.5|57968.5|142
1730398500000|2024-10-31 18:15:00|58068.5|57988.5|58057.5|57977.5|58075.5|57995.5|58047.5|57967.5|132
1730398800000|2024-10-31 18:20:00|58058.5|57978.5|58060.5|57980.5|58062.5|57982.5|58030.5|57950.5|114
1730399100000|2024-10-31 18:25:00|58061.5|57981.5|58037.5|57957.5|58072.5|57992.5|58037.5|57957.5|131
1730399400000|2024-10-31 18:30:00|58036.5|57956.5|58002.5|57922.5|58042.5|57962.5|57998|57918|173
1730399700000|2024-10-31 18:35:00|58004.5|57924.5|58047.5|57967.5|58076.5|57996.5|57987.5|57907.5|190
1730400000000|2024-10-31 18:40:00|58048.5|57968.5|58052.5|57972.5|58054.5|57974.5|58032.5|57952.5|161
1730400300000|2024-10-31 18:45:00|58051.5|57971.5|58057|57977|58062|57982|58032.5|57952.5|127
1730400600000|2024-10-31 18:50:00|58057.5|57977.5|58042.5|57962.5|58064|57984|58034.5|57954.5|170
1730400900000|2024-10-31 18:55:00|58043.5|57963.5|58032.5|57952.5|58047.5|57967.5|58032.5|57952.5|115
1730401200000|2024-10-31 19:00:00|58036.5|57956.5|58027.5|57947.5|58049.5|57969.5|58027.5|57947.5|100
1730401500000|2024-10-31 19:05:00|58028.5|57948.5|58037.5|57957.5|58037.5|57957.5|58027.5|57947.5|82
1730401800000|2024-10-31 19:10:00|58039.5|57959.5|58052.5|57972.5|58057.5|57977.5|58037.5|57957.5|89
1730402100000|2024-10-31 19:15:00|58050.5|57970.5|58047.5|57967.5|58057.5|57977.5|58032.5|57952.5|102
1730402400000|2024-10-31 19:20:00|58048.5|57968.5|58052.5|57972.5|58055.5|57975.5|58037.5|57957.5|57
1730402700000|2024-10-31 19:25:00|58054.5|57974.5|58062.5|57982.5|58067.5|57987.5|58047.5|57967.5|58
1730403000000|2024-10-31 19:30:00|58066.5|57986.5|58077.5|57997.5|58082.5|58002.5|58064.5|57984.5|128
1730403300000|2024-10-31 19:35:00|58076.5|57996.5|58062.5|57982.5|58082.5|58002.5|58062.5|57982.5|75
1730403600000|2024-10-31 19:40:00|58061.5|57981.5|58062.5|57982.5|58062.5|57982.5|58047.5|57967.5|67
1730403900000|2024-10-31 19:45:00|58067.5|57987.5|58067.5|57987.5|58082.5|58002.5|58062.5|57982.5|108
1730404200000|2024-10-31 19:50:00|58068.5|57988.5|58062.5|57982.5|58081.5|58001.5|58062.5|57982.5|101
1730404500000|2024-10-31 19:55:00|58055.5|57975.5|58068.5|57988.5|58069.5|57989.5|58052.5|57972.5|119
1730463000000|2024-11-01 12:10:00|58272.5|58192.5|58226.5|58146.5|58272.5|58192.5|58217.5|58137.5|189
1730463300000|2024-11-01 12:15:00|58227.5|58147.5|58224.5|58144.5|58242.5|58162.5|58212.5|58132.5|211
1730463600000|2024-11-01 12:20:00|58222|58142|58193|58113|58248|58168|58193|58113|186
1730463900000|2024-11-01 12:25:00|58195|58115|58233|58129|58235|58150.5|58183|58103|179
1730464200000|2024-11-01 12:30:00|58218.5|58114.5|58042|57962|58225.5|58121.5|57995.5|57915.5|460
1730464500000|2024-11-01 12:35:00|58043.5|57963.5|57976|57896|58067|57987|57953|57873|420
1730464800000|2024-11-01 12:40:00|57975|57895|57996.5|57916.5|58013.5|57933.5|57947.5|57867.5|319
1730465100000|2024-11-01 12:45:00|57993.5|57913.5|57975.5|57895.5|58022.5|57942.5|57959.5|57879.5|325
1730465400000|2024-11-01 12:50:00|57969.5|57889.5|57897.5|57817.5|57969.5|57889.5|57897.5|57817.5|258
1730465700000|2024-11-01 12:55:00|57898.5|57818.5|57942.5|57862.5|57946|57866|57887.5|57807.5|326
1730466000000|2024-11-01 13:00:00|57940.5|57860.5|57955.5|57875.5|57977.5|57897.5|57932.5|57852.5|303
1730466300000|2024-11-01 13:05:00|57952.5|57872.5|57966.5|57886.5|58027.5|57947.5|57948.5|57868.5|269
1730466600000|2024-11-01 13:10:00|57963.5|57883.5|58004.5|57924.5|58021|57941|57954.5|57874.5|255
1730466900000|2024-11-01 13:15:00|58005.5|57925.5|58228|58148|58236|58156|57988.5|57908.5|300
1730467200000|2024-11-01 13:20:00|58230|58150|58297.5|58217.5|58378|58298|58207.5|58127.5|452
1730467500000|2024-11-01 13:25:00|58301.5|58221.5|58266.5|58186.5|58328|58248|58263|58183|380
1730467800000|2024-11-01 13:30:00|58267.5|58187.5|58320|58240|58348|58268|58237.5|58157.5|399
1730468100000|2024-11-01 13:35:00|58317|58237|58236|58156|58328|58248|58208|58128|320
1730468400000|2024-11-01 13:40:00|58237|58157|58182|58093|58242|58162|58173|58084|230
1730468700000|2024-11-01 13:45:00|58183|58094|58268.5|58188.5|58269.5|58189.5|58178|58089|344
1730469000000|2024-11-01 13:50:00|58266|58186|58237|58157|58267|58187|58230|58150|247
1730469300000|2024-11-01 13:55:00|58238|58158|58251|58162|58269|58180|58238|58158|165
1730469600000|2024-11-01 14:00:00|58244|58155|58305|58225|58330|58250|58229|58140|362
1730469900000|2024-11-01 14:05:00|58309|58229|58340.5|58260.5|58375|58295|58272|58192|318
1730470200000|2024-11-01 14:10:00|58339.5|58259.5|58301.5|58221.5|58364.5|58284.5|58299.5|58219.5|308
1730470500000|2024-11-01 14:15:00|58299.5|58219.5|58370.5|58290.5|58370.5|58290.5|58294.5|58214.5|276
1730470800000|2024-11-01 14:20:00|58374.5|58294.5|58534.5|58454.5|58598|58518|58367.5|58287.5|401
1730471100000|2024-11-01 14:25:00|58532.5|58452.5|58508.5|58428.5|58545.5|58465.5|58500.5|58420.5|355
1730471400000|2024-11-01 14:30:00|58506.5|58426.5|58524.5|58444.5|58525.5|58445.5|58440.5|58360.5|330
1730471700000|2024-11-01 14:35:00|58521.5|58441.5|58535.5|58455.5|58550.5|58470.5|58474.5|58394.5|291
1730472000000|2024-11-01 14:40:00|58537.5|58457.5|58575|58495|58595|58515|58537.5|58457.5|248
1730472300000|2024-11-01 14:45:00|58577|58497|58489|58409|58579|58499|58480|58400|290
1730472600000|2024-11-01 14:50:00|58492|58412|58535|58455|58544.5|58464.5|58490|58410|285
1730472900000|2024-11-01 14:55:00|58538|58458|58503|58423|58540|58460|58475|58395|214
1730473200000|2024-11-01 15:00:00|58510|58430|58480|58400|58510|58430|58457.5|58377.5|180
1730473500000|2024-11-01 15:05:00|58483|58403|58500|58420|58510|58430|58460|58380|234
1730473800000|2024-11-01 15:10:00|58498|58418|58480|58400|58499|58419|58450|58370|201
1730474100000|2024-11-01 15:15:00|58481|58401|58480|58400|58510|58430|58475|58395|192
1730474400000|2024-11-01 15:20:00|58479|58399|58465|58385|58498|58418|58445|58365|163
1730474700000|2024-11-01 15:25:00|58467|58387|58455|58375|58470|58390|58451|58371|115
1730475000000|2024-11-01 15:30:00|58456|58376|58471|58391|58490|58410|58448|58368|161
1730475300000|2024-11-01 15:35:00|58472|58392|58505|58425|58505|58425|58465|58385|149
1730475600000|2024-11-01 15:40:00|58507|58427|58505|58425|58513|58433|58484|58404|145
1730475900000|2024-11-01 15:45:00|58510|58430|58565|58485|58572|58492|58496|58416|200
1730476200000|2024-11-01 15:50:00|58568|58488|58550|58470|58578|58498|58540|58460|166
1730476500000|2024-11-01 15:55:00|58545|58465|58550|58470|58570|58490|58525|58445|227
1730476800000|2024-11-01 16:00:00|58547|58467|58525|58445|58549|58469|58500.5|58420.5|179
1730477100000|2024-11-01 16:05:00|58526|58446|58521|58441|58534|58454|58510|58430|112
1730477400000|2024-11-01 16:10:00|58524|58444|58524|58444|58530.5|58450.5|58480|58400|162
1730477700000|2024-11-01 16:15:00|58522|58442|58507|58427|58544|58464|58490|58410|170
1730478000000|2024-11-01 16:20:00|58506|58426|58523.5|58443.5|58570|58490|58499|58419|169
1730478300000|2024-11-01 16:25:00|58522.5|58442.5|58521.5|58441.5|58555.5|58475.5|58510|58430|157
1730478600000|2024-11-01 16:30:00|58522.5|58442.5|58505|58425|58523.5|58443.5|58500.5|58420.5|126
1730478900000|2024-11-01 16:35:00|58506|58426|58512|58432|58515|58435|58490|58410|152
1730479200000|2024-11-01 16:40:00|58515|58435|58543|58463|58546|58466|58512|58432|194
1730479500000|2024-11-01 16:45:00|58541|58461|58543|58463|58560|58480|58535|58455|177
1730479800000|2024-11-01 16:50:00|58544|58464|58515|58435|58544|58464|58495|58415|132
1730480100000|2024-11-01 16:55:00|58516|58436|58550|58470|58550|58470|58516|58436|127
1730480400000|2024-11-01 17:00:00|58549|58469|58545|58465|58580|58500|58541|58461|157
1730480700000|2024-11-01 17:05:00|58544|58464|58548|58468|58560|58480|58520|58440|141
1730481000000|2024-11-01 17:10:00|58550|58470|58545|58465|58560|58480|58540|58460|92
1730481300000|2024-11-01 17:15:00|58544|58464|58550.5|58470.5|58565|58485|58540|58460|68
1730481600000|2024-11-01 17:20:00|58549.5|58469.5|58555|58475|58565|58485|58545.5|58465.5|79
1730481900000|2024-11-01 17:25:00|58558|58478|58591|58511|58618|58538|58557|58477|170
1730482200000|2024-11-01 17:30:00|58592|58512|58660|58580|58661|58581|58590|58510|179
1730482500000|2024-11-01 17:35:00|58661|58581|58670|58590|58671|58591|58635|58555|185
1730482800000|2024-11-01 17:40:00|58672|58592|58636|58556|58677|58597|58635|58555|205
1730483100000|2024-11-01 17:45:00|58638|58558|58650|58570|58653|58573|58622|58542|159
1730483400000|2024-11-01 17:50:00|58651|58571|58655|58575|58662|58582|58638|58558|124
1730483700000|2024-11-01 17:55:00|58657|58577|58750.5|58670.5|58789.5|58709.5|58655|58575|268
1730484000000|2024-11-01 18:00:00|58755.5|58675.5|58728|58648|58760.5|58680.5|58725|58645|167
1730484300000|2024-11-01 18:05:00|58726|58646|58725|58645|58750|58670|58720|58640|167
1730484600000|2024-11-01 18:10:00|58726|58646|58747.5|58667.5|58815.5|58735.5|58725|58645|187
1730484900000|2024-11-01 18:15:00|58750.5|58670.5|58765|58685|58770|58690|58725.5|58645.5|150
1730485200000|2024-11-01 18:20:00|58770|58690|58802|58722|58815|58735|58765|58685|158
1730485500000|2024-11-01 18:25:00|58803|58723|58830|58750|58841|58761|58798|58718|241
1730485800000|2024-11-01 18:30:00|58828|58748|58814|58734|58845|58765|58805|58725|187
1730486100000|2024-11-01 18:35:00|58810|58730|58801|58721|58821|58741|58780|58700|155
1730486400000|2024-11-01 18:40:00|58804|58724|58855.5|58775.5|58914.5|58834.5|58804|58724|221
1730486700000|2024-11-01 18:45:00|58858.5|58778.5|58875.5|58795.5|58907|58827|58852.5|58772.5|194
1730487000000|2024-11-01 18:50:00|58897|58817|58925.5|58845.5|58951|58871|58880.5|58800.5|128
1730487300000|2024-11-01 18:55:00|58926.5|58846.5|58962|58882|58967|58887|58926.5|58846.5|178
1730487600000|2024-11-01 19:00:00|58960|58880|58907|58827|58960|58880|58907|58827|204
1730487900000|2024-11-01 19:05:00|58905|58825|58931|58851|58946|58866|58893|58813|158
1730488200000|2024-11-01 19:10:00|58928|58848|58951.5|58871.5|58977|58897|58907.5|58827.5|97
1730488500000|2024-11-01 19:15:00|58973|58893|58942.5|58862.5|58973|58893|58930.5|58850.5|141
1730488800000|2024-11-01 19:20:00|58941.5|58861.5|58956|58876|58964|58884|58932.5|58852.5|110
1730489100000|2024-11-01 19:25:00|58958|58878|58945|58865|58968|58888|58938|58858|141
1730489400000|2024-11-01 19:30:00|58946|58866|58948|58868|58958|58878|58946|58866|120
1730489700000|2024-11-01 19:35:00|58949|58869|58953|58873|58958|58878|58938|58858|144
1730490000000|2024-11-01 19:40:00|58958|58878|58973|58893|58973|58893|58948|58868|74
1730490300000|2024-11-01 19:45:00|58972|58892|58979|58899|59008|58928|58963|58883|137
1730490600000|2024-11-01 19:50:00|58983|58903|58958|58878|58987|58907|58953|58873|129
1730490900000|2024-11-01 19:55:00|58962|58882|58953|58873|58987.5|58907.5|58948|58868|151
1730722200000|2024-11-04 12:10:00|58627.5|58547.5|58543|58463|58651.5|58571.5|58530|58450|304
1730722500000|2024-11-04 12:15:00|58539|58459|58534|58454|58568|58488|58515|58435|327
1730722800000|2024-11-04 12:20:00|58529|58449|58442.5|58362.5|58538|58458|58388|58308|343
1730723100000|2024-11-04 12:25:00|58448|58368|58373|58293|58478.5|58398.5|58363|58283|343
1730723400000|2024-11-04 12:30:00|58371|58291|58375.5|58295.5|58423.5|58343.5|58353.5|58273.5|326
1730723700000|2024-11-04 12:35:00|58376.5|58296.5|58379|58299|58403.5|58323.5|58313.5|58233.5|295
1730724000000|2024-11-04 12:40:00|58378|58298|58331.5|58251.5|58393.5|58313.5|58317.5|58237.5|211
1730724300000|2024-11-04 12:45:00|58329.5|58249.5|58301|58221|58338.5|58258.5|58278|58198|265
1730724600000|2024-11-04 12:50:00|58298|58218|58318|58238|58318|58238|58252.5|58172.5|231
1730724900000|2024-11-04 12:55:00|58320|58240|58277|58197|58358.5|58278.5|58258.5|58178.5|261
1730725200000|2024-11-04 13:00:00|58276|58196|58333.5|58253.5|58338.5|58258.5|58260|58180|234
1730725500000|2024-11-04 13:05:00|58334.5|58254.5|58350.5|58270.5|58378|58298|58323.5|58243.5|231
1730725800000|2024-11-04 13:10:00|58352.5|58272.5|58333.5|58253.5|58352.5|58272.5|58280.5|58200.5|198
1730726100000|2024-11-04 13:15:00|58328.5|58248.5|58338.5|58258.5|58378|58298|58318|58238|230
1730726400000|2024-11-04 13:20:00|58333.5|58253.5|58333.5|58253.5|58408.5|58328.5|58323.5|58243.5|262
1730726700000|2024-11-04 13:25:00|58337.5|58257.5|58348.5|58268.5|58348.5|58268.5|58302.5|58222.5|248
1730727000000|2024-11-04 13:30:00|58353.5|58273.5|58419.5|58339.5|58428.5|58348.5|58342.5|58262.5|267
1730727300000|2024-11-04 13:35:00|58417.5|58337.5|58336.5|58256.5|58426.5|58346.5|58329.5|58249.5|276
1730727600000|2024-11-04 13:40:00|58333.5|58253.5|58308.5|58228.5|58333.5|58253.5|58289.5|58209.5|240
1730727900000|2024-11-04 13:45:00|58306.5|58226.5|58362|58282|58362|58282|58300.5|58220.5|191
1730728200000|2024-11-04 13:50:00|58361|58281|58333.5|58253.5|58373|58293|58306|58226|196
1730728500000|2024-11-04 13:55:00|58328.5|58248.5|58289.5|58209.5|58343.5|58263.5|58270.5|58190.5|185
1730728800000|2024-11-04 14:00:00|58290.5|58210.5|58203|58123|58311|58231|58198|58118|221
1730729100000|2024-11-04 14:05:00|58198|58118|58203.5|58123.5|58205|58125|58153.5|58073.5|235
1730729400000|2024-11-04 14:10:00|58200.5|58120.5|58152|58072|58204.5|58124.5|58128.5|58048.5|280
1730729700000|2024-11-04 14:15:00|58149|58069|58143|58063|58183|58103|58123|58043|285
1730730000000|2024-11-04 14:20:00|58140|58060|58170|58090|58247|58167|58138|58058|289
1730730300000|2024-11-04 14:25:00|58169|58089|58115.5|58035.5|58184|58104|58093|58013|165
1730730600000|2024-11-04 14:30:00|58118.5|58038.5|58128.5|58048.5|58163|58083|58087|58007|265
1730730900000|2024-11-04 14:35:00|58126.5|58046.5|58059.5|57979.5|58141.5|58061.5|58048|57968|270
1730731200000|2024-11-04 14:40:00|58058.5|57978.5|57993|57913|58063.5|57983.5|57968.5|57888.5|257
1730731500000|2024-11-04 14:45:00|57991|57911|58028.5|57948.5|58043.5|57963.5|57979.5|57899.5|277
1730731800000|2024-11-04 14:50:00|58027.5|57947.5|58042|57962|58061|57981|58015.5|57935.5|268
1730732100000|2024-11-04 14:55:00|58048|57968|58048.5|57968.5|58058.5|57978.5|57998.5|57918.5|208
1730732400000|2024-11-04 15:00:00|58052.5|57972.5|58048.5|57968.5|58063.5|57983.5|58028.5|57948.5|295
1730732700000|2024-11-04 15:05:00|58043.5|57963.5|58063|57983|58106|58026|58043.5|57963.5|234
1730733000000|2024-11-04 15:10:00|58060|57980|58003.5|57923.5|58062|57982|57993|57913|216
1730733300000|2024-11-04 15:15:00|58005.5|57925.5|58018|57938|58038.5|57958.5|57978|57898|255
1730733600000|2024-11-04 15:20:00|58013|57933|58046.5|57966.5|58068.5|57988.5|58013|57933|195
1730733900000|2024-11-04 15:25:00|58051.5|57971.5|58055.5|57975.5|58083.5|58003.5|58043.5|57963.5|183
1730734200000|2024-11-04 15:30:00|58053.5|57973.5|58023.5|57943.5|58063.5|57983.5|58021.5|57941.5|177
1730734500000|2024-11-04 15:35:00|58018.5|57938.5|57864.5|57784.5|58023.5|57943.5|57836|57756|427
1730734800000|2024-11-04 15:40:00|57863.5|57783.5|57876.5|57796.5|57923.5|57843.5|57863.5|57783.5|269
1730735100000|2024-11-04 15:45:00|57878.5|57798.5|57953.5|57873.5|57956.5|57876.5|57868.5|57788.5|242
1730735400000|2024-11-04 15:50:00|57957.5|57877.5|57943|57863|57966.5|57886.5|57903|57823|187
1730735700000|2024-11-04 15:55:00|57945|57865|57927.5|57847.5|57953|57873|57902.5|57822.5|234
1730736000000|2024-11-04 16:00:00|57932.5|57852.5|57917.5|57837.5|57967|57887|57907|57827|234
1730736300000|2024-11-04 16:05:00|57912.5|57832.5|57877.5|57797.5|57915.5|57835.5|57858|57778|196
1730736600000|2024-11-04 16:10:00|57872.5|57792.5|57818.5|57738.5|57872.5|57792.5|57818.5|57738.5|220
1730736900000|2024-11-04 16:15:00|57822.5|57742.5|57854.5|57774.5|57883.5|57803.5|57822.5|57742.5|221
1730737200000|2024-11-04 16:20:00|57855.5|57775.5|57888.5|57808.5|57895.5|57815.5|57838.5|57758.5|175
1730737500000|2024-11-04 16:25:00|57891.5|57811.5|57913.5|57833.5|57944|57864|57891.5|57811.5|171
1730737800000|2024-11-04 16:30:00|57912.5|57832.5|57933.5|57853.5|57938.5|57858.5|57910.5|57830.5|142
1730738100000|2024-11-04 16:35:00|57928.5|57848.5|57940.5|57860.5|57941.5|57861.5|57908.5|57828.5|130
1730738400000|2024-11-04 16:40:00|57942.5|57862.5|57933.5|57853.5|57948.5|57868.5|57923.5|57843.5|184
1730738700000|2024-11-04 16:45:00|57934.5|57854.5|57989|57909|57989|57909|57934.5|57854.5|192
1730739000000|2024-11-04 16:50:00|57986|57906|57993.5|57913.5|58008.5|57928.5|57973.5|57893.5|107
1730739300000|2024-11-04 16:55:00|57994.5|57914.5|57968.5|57888.5|57998.5|57918.5|57963.5|57883.5|192
1730739600000|2024-11-04 17:00:00|57966.5|57886.5|57967.5|57887.5|57995.5|57915.5|57948.5|57868.5|142
1730739900000|2024-11-04 17:05:00|57965.5|57885.5|57979.5|57899.5|57993.5|57913.5|57941.5|57861.5|188
1730740200000|2024-11-04 17:10:00|57978.5|57898.5|57974.5|57894.5|58002.5|57922.5|57963.5|57883.5|166
1730740500000|2024-11-04 17:15:00|57976.5|57896.5|57983.5|57903.5|57998.5|57918.5|57974|57894|136
1730740800000|2024-11-04 17:20:00|57984.5|57904.5|57978.5|57898.5|58002.5|57922.5|57972.5|57892.5|140
1730741100000|2024-11-04 17:25:00|57976.5|57896.5|57973.5|57893.5|58009|57929|57966.5|57886.5|122
1730741400000|2024-11-04 17:30:00|57976.5|57896.5|57944|57864|57978.5|57898.5|57933.5|57853.5|133
1730741700000|2024-11-04 17:35:00|57940|57860|57953.5|57873.5|57958.5|57878.5|57938.5|57858.5|168
1730742000000|2024-11-04 17:40:00|57950.5|57870.5|58003.5|57923.5|58008.5|57928.5|57948.5|57868.5|123
1730742300000|2024-11-04 17:45:00|58002.5|57922.5|57978.5|57898.5|58043.5|57963.5|57978.5|57898.5|169
1730742600000|2024-11-04 17:50:00|57974.5|57894.5|57963.5|57883.5|57988.5|57908.5|57958.5|57878.5|152
1730742900000|2024-11-04 17:55:00|57964.5|57884.5|57983.5|57903.5|57983.5|57903.5|57956.5|57876.5|160
1730743200000|2024-11-04 18:00:00|57981.5|57901.5|58018.5|57938.5|58018.5|57938.5|57978.5|57898.5|87
1730743500000|2024-11-04 18:05:00|58019.5|57939.5|58043.5|57963.5|58065.5|57985.5|58018.5|57938.5|182
1730743800000|2024-11-04 18:10:00|58046.5|57966.5|58033.5|57953.5|58069|57989|58028.5|57948.5|187
1730744100000|2024-11-04 18:15:00|58036.5|57956.5|58072.5|57992.5|58078.5|57998.5|58011.5|57931.5|169
1730744400000|2024-11-04 18:20:00|58073.5|57993.5|58043|57963|58119|58039|58038.5|57958.5|208
1730744700000|2024-11-04 18:25:00|58044|57964|58038.5|57958.5|58049|57969|58018.5|57938.5|196
1730745000000|2024-11-04 18:30:00|58043.5|57963.5|58024|57944|58050.5|57970.5|58006.5|57926.5|132
1730745300000|2024-11-04 18:35:00|58025|57945|57943.5|57863.5|58026|57946|57943.5|57863.5|173
1730745600000|2024-11-04 18:40:00|57947.5|57867.5|57913|57833|57955.5|57875.5|57893|57813|221
1730745900000|2024-11-04 18:45:00|57912|57832|57938.5|57858.5|57958.5|57878.5|57912|57832|147
1730746200000|2024-11-04 18:50:00|57943.5|57863.5|57930.5|57850.5|57947.5|57867.5|57923.5|57843.5|121
1730746500000|2024-11-04 18:55:00|57929.5|57849.5|57948.5|57868.5|57965.5|57885.5|57913.5|57833.5|146
1730746800000|2024-11-04 19:00:00|57943.5|57863.5|57948.5|57868.5|57973.5|57893.5|57943.5|57863.5|128
1730747100000|2024-11-04 19:05:00|57952.5|57872.5|57953.5|57873.5|57956.5|57876.5|57938.5|57858.5|98
1730747400000|2024-11-04 19:10:00|57952.5|57872.5|57956.5|57876.5|57964|57884|57946.5|57866.5|146
1730747700000|2024-11-04 19:15:00|57957.5|57877.5|57963.5|57883.5|57968.5|57888.5|57943.5|57863.5|83
1730748000000|2024-11-04 19:20:00|57958.5|57878.5|57988.5|57908.5|57991.5|57911.5|57953.5|57873.5|112
1730748300000|2024-11-04 19:25:00|57983.5|57903.5|57993.5|57913.5|57993.5|57913.5|57973.5|57893.5|52
1730748600000|2024-11-04 19:30:00|57990.5|57910.5|57993.5|57913.5|58003.5|57923.5|57988.5|57908.5|93
1730748900000|2024-11-04 19:35:00|57992.5|57912.5|57988.5|57908.5|58008.5|57928.5|57983.5|57903.5|86
1730749200000|2024-11-04 19:40:00|57987.5|57907.5|58013.5|57933.5|58022.5|57942.5|57981.5|57901.5|101
1730749500000|2024-11-04 19:45:00|58014.5|57934.5|58043.5|57963.5|58044|57964|58013.5|57933.5|65
1730749800000|2024-11-04 19:50:00|58041.5|57961.5|58063.5|57983.5|58068.5|57988.5|58031.5|57951.5|114
1730750100000|2024-11-04 19:55:00|58061.5|57981.5|58088.5|58008.5|58088.5|58008.5|58058.5|57978.5|91
1730808600000|2024-11-05 12:10:00|58146.5|58066.5|58107.5|58027.5|58196.5|58116.5|58101.5|58021.5|219
1730808900000|2024-11-05 12:15:00|58106.5|58026.5|58110.5|58030.5|58121.5|58041.5|58041.5|57961.5|318
1730809200000|2024-11-05 12:20:00|58107.5|58027.5|58174.5|58094.5|58216|58136|58106.5|58026.5|368
1730809500000|2024-11-05 12:25:00|58170.5|58090.5|58186|58106|58196|58116|58116|58036|229
1730809800000|2024-11-05 12:30:00|58190|58110|58252|58172|58289.5|58209.5|58183|58103|239
1730810100000|2024-11-05 12:35:00|58251|58171|58236.5|58156.5|58276.5|58196.5|58201.5|58121.5|278
1730810400000|2024-11-05 12:40:00|58233.5|58153.5|58149.5|58069.5|58241.5|58161.5|58146.5|58066.5|251
1730810700000|2024-11-05 12:45:00|58146.5|58066.5|58178.5|58098.5|58184.5|58104.5|58126|58046|229
1730811000000|2024-11-05 12:50:00|58176.5|58096.5|58147.5|58067.5|58241.5|58161.5|58111.5|58031.5|230
1730811300000|2024-11-05 12:55:00|58146.5|58066.5|58094|58014|58151.5|58071.5|58092|58012|256
1730811600000|2024-11-05 13:00:00|58097|58017|58076.5|57996.5|58141.5|58061.5|58052.5|57972.5|274
1730811900000|2024-11-05 13:05:00|58069.5|57989.5|58091.5|58011.5|58102|58022|58024.5|57944.5|287
1730812200000|2024-11-05 13:10:00|58090.5|58010.5|58138|58058|58169.5|58089.5|58089.5|58009.5|259
1730812500000|2024-11-05 13:15:00|58142|58062|58077.5|57997.5|58147|58067|58067|57987|221
1730812800000|2024-11-05 13:20:00|58075.5|57995.5|58087|58007|58119.5|58039.5|58075.5|57995.5|249
1730813100000|2024-11-05 13:25:00|58091|58011|58027.5|57947.5|58100.5|58020.5|58002|57922|224
1730813400000|2024-11-05 13:30:00|58024.5|57944.5|58040.5|57960.5|58053.5|57973.5|57971.5|57891.5|263
1730813700000|2024-11-05 13:35:00|58041.5|57961.5|58076.5|57996.5|58092|58012|58029|57949|199
1730814000000|2024-11-05 13:40:00|58077.5|57997.5|58087.5|58007.5|58096.5|58016.5|58061.5|57981.5|181
1730814300000|2024-11-05 13:45:00|58088.5|58008.5|58051.5|57971.5|58108.5|58028.5|58046.5|57966.5|213
1730814600000|2024-11-05 13:50:00|58045.5|57965.5|58081|58001|58087|58007|58021.5|57941.5|228
1730814900000|2024-11-05 13:55:00|58082|58002|58081.5|58001.5|58121.5|58041.5|58076.5|57996.5|241
1730815200000|2024-11-05 14:00:00|58085.5|58005.5|58036.5|57956.5|58086.5|58006.5|58036.5|57956.5|223
1730815500000|2024-11-05 14:05:00|58031.5|57951.5|58071|57991|58106.5|58026.5|58017|57937|224
1730815800000|2024-11-05 14:10:00|58072|57992|58034|57954|58075|57995|58026.5|57946.5|179
1730816100000|2024-11-05 14:15:00|58032|57952|58156.5|58076.5|58162.5|58082.5|58031.5|57951.5|247
1730816400000|2024-11-05 14:20:00|58152.5|58072.5|58242|58162|58247.5|58167.5|58152.5|58072.5|257
1730816700000|2024-11-05 14:25:00|58243|58163|58212|58132|58270.5|58190.5|58207|58127|241
1730817000000|2024-11-05 14:30:00|58207|58127|58159.5|58079.5|58232|58152|58151.5|58071.5|263
1730817300000|2024-11-05 14:35:00|58160.5|58080.5|58107|58027|58171.5|58091.5|58068|57988|298
1730817600000|2024-11-05 14:40:00|58106|58026|58119|58039|58143.5|58063.5|58088|58008|294
1730817900000|2024-11-05 14:45:00|58122|58042|58091.5|58011.5|58133|58053|58071.5|57991.5|232
1730818200000|2024-11-05 14:50:00|58086.5|58006.5|58087|58007|58102|58022|58039.5|57959.5|248
1730818500000|2024-11-05 14:55:00|58089|58009|58067.5|57987.5|58122.5|58042.5|58067.5|57987.5|287
1730818800000|2024-11-05 15:00:00|58103|58023|58079|57999|58167|58087|58057|57977|325
1730819100000|2024-11-05 15:05:00|58084|58004|58146|58066|58156.5|58076.5|58072|57992|302
1730819400000|2024-11-05 15:10:00|58147|58067|58090|58010|58152|58072|58079.5|57999.5|274
1730819700000|2024-11-05 15:15:00|58091|58011|58155.5|58075.5|58170.5|58090.5|58076.5|57996.5|276
1730820000000|2024-11-05 15:20:00|58157.5|58077.5|58101.5|58021.5|58171.5|58091.5|58096.5|58016.5|201
1730820300000|2024-11-05 15:25:00|58096.5|58016.5|58106.5|58026.5|58116.5|58036.5|58076.5|57996.5|207
1730820600000|2024-11-05 15:30:00|58107.5|58027.5|58111.5|58031.5|58136.5|58056.5|58101.5|58021.5|185
1730820900000|2024-11-05 15:35:00|58110.5|58030.5|58111.5|58031.5|58131.5|58051.5|58091.5|58011.5|169
1730821200000|2024-11-05 15:40:00|58115.5|58035.5|58101.5|58021.5|58141.5|58061.5|58096.5|58016.5|142
1730821500000|2024-11-05 15:45:00|58098.5|58018.5|58114.5|58034.5|58116.5|58036.5|58049.5|57969.5|172
1730821800000|2024-11-05 15:50:00|58115.5|58035.5|58141.5|58061.5|58152.5|58072.5|58106.5|58026.5|148
1730822100000|2024-11-05 15:55:00|58142.5|58062.5|58161.5|58081.5|58186.5|58106.5|58142.5|58062.5|191
1730822400000|2024-11-05 16:00:00|58157.5|58077.5|58109.5|58029.5|58172.5|58092.5|58107.5|58027.5|247
1730822700000|2024-11-05 16:05:00|58107.5|58027.5|58150.5|58070.5|58157.5|58077.5|58096.5|58016.5|174
1730823000000|2024-11-05 16:10:00|58152.5|58072.5|58172.5|58092.5|58197.5|58117.5|58147.5|58067.5|163
1730823300000|2024-11-05 16:15:00|58174.5|58094.5|58182.5|58102.5|58187.5|58107.5|58152.5|58072.5|144
1730823600000|2024-11-05 16:20:00|58177.5|58097.5|58156.5|58076.5|58186.5|58106.5|58152.5|58072.5|149
1730823900000|2024-11-05 16:25:00|58154.5|58074.5|58202.5|58122.5|58219.5|58139.5|58152.5|58072.5|159
1730824200000|2024-11-05 16:30:00|58204.5|58124.5|58207.5|58127.5|58212.5|58132.5|58185.5|58105.5|118
1730824500000|2024-11-05 16:35:00|58204.5|58124.5|58197.5|58117.5|58217.5|58137.5|58194.5|58114.5|73
1730824800000|2024-11-05 16:40:00|58202.5|58122.5|58168.5|58088.5|58217.5|58137.5|58165.5|58085.5|141
1730825100000|2024-11-05 16:45:00|58169.5|58089.5|58116.5|58036.5|58169.5|58089.5|58116.5|58036.5|126
1730825400000|2024-11-05 16:50:00|58106.5|58026.5|58056.5|57976.5|58116.5|58036.5|58047|57967|190
1730825700000|2024-11-05 16:55:00|58054.5|57974.5|57961.5|57881.5|58056.5|57976.5|57957|57877|240
1730826000000|2024-11-05 17:00:00|57958.5|57878.5|57956.5|57876.5|57997|57917|57945.5|57865.5|218
1730826300000|2024-11-05 17:05:00|57957.5|57877.5|57911.5|57831.5|57958.5|57878.5|57906.5|57826.5|183
1730826600000|2024-11-05 17:10:00|57914.5|57834.5|57886.5|57806.5|57914.5|57834.5|57866.5|57786.5|177
1730826900000|2024-11-05 17:15:00|57881.5|57801.5|57881.5|57801.5|57906.5|57826.5|57866.5|57786.5|193
1730827200000|2024-11-05 17:20:00|57876.5|57796.5|57756|57661|57883.5|57803.5|57707|57627|258
1730827500000|2024-11-05 17:25:00|57759|57664|57791.5|57711.5|57855|57763|57759|57664|251
1730827800000|2024-11-05 17:30:00|57794.5|57714.5|57796|57716|57831.5|57751.5|57791.5|57711.5|232
1730828100000|2024-11-05 17:35:00|57787|57707|57801.5|57721.5|57811.5|57731.5|57778.5|57698.5|182
1730828400000|2024-11-05 17:40:00|57802.5|57722.5|57760.5|57680.5|57824.5|57744.5|57748.5|57668.5|198
1730828700000|2024-11-05 17:45:00|57761.5|57681.5|57751.5|57671.5|57782.5|57702.5|57701.5|57621.5|236
1730829000000|2024-11-05 17:50:00|57751|57671|57766.5|57686.5|57766.5|57686.5|57716.5|57636.5|193
1730829300000|2024-11-05 17:55:00|57763.5|57683.5|57770|57690|57780.5|57700.5|57741.5|57661.5|220
1730829600000|2024-11-05 18:00:00|57771|57691|57746.5|57666.5|57788.5|57708.5|57742.5|57662.5|224
1730829900000|2024-11-05 18:05:00|57745.5|57665.5|57766.5|57686.5|57766.5|57686.5|57721.5|57641.5|130
1730830200000|2024-11-05 18:10:00|57764.5|57684.5|57725.5|57645.5|57766.5|57686.5|57706.5|57626.5|187
1730830500000|2024-11-05 18:15:00|57726.5|57646.5|57700|57620|57726.5|57646.5|57642|57562|218
1730830800000|2024-11-05 18:20:00|57697|57617|57716.5|57636.5|57721.5|57641.5|57689.5|57609.5|155
1730831100000|2024-11-05 18:25:00|57721.5|57641.5|57718.5|57638.5|57724.5|57644.5|57706.5|57626.5|121
1730831400000|2024-11-05 18:30:00|57717.5|57637.5|57726.5|57646.5|57748.5|57668.5|57712.5|57632.5|108
1730831700000|2024-11-05 18:35:00|57725.5|57645.5|57744.5|57664.5|57758.5|57678.5|57716.5|57636.5|164
1730832000000|2024-11-05 18:40:00|57743.5|57663.5|57726.5|57646.5|57750.5|57670.5|57719.5|57639.5|140
1730832300000|2024-11-05 18:45:00|57725.5|57645.5|57731.5|57651.5|57736.5|57656.5|57721.5|57641.5|114
1730832600000|2024-11-05 18:50:00|57732.5|57652.5|57724.5|57644.5|57741.5|57661.5|57706.5|57626.5|128
1730832900000|2024-11-05 18:55:00|57729.5|57649.5|57766.5|57686.5|57769|57689|57725.5|57645.5|182
1730833200000|2024-11-05 19:00:00|57767.5|57687.5|57774.5|57694.5|57791.5|57711.5|57757.5|57677.5|170
1730833500000|2024-11-05 19:05:00|57775.5|57695.5|57756.5|57676.5|57776.5|57696.5|57748.5|57668.5|104
1730833800000|2024-11-05 19:10:00|57751.5|57671.5|57763.5|57683.5|57769.5|57689.5|57751.5|57671.5|84
1730834100000|2024-11-05 19:15:00|57764.5|57684.5|57751.5|57671.5|57766.5|57686.5|57736.5|57656.5|127
1730834400000|2024-11-05 19:20:00|57756.5|57676.5|57749.5|57669.5|57761.5|57681.5|57743.5|57663.5|98
1730834700000|2024-11-05 19:25:00|57748.5|57668.5|57741.5|57661.5|57751.5|57671.5|57726.5|57646.5|119
1730835000000|2024-11-05 19:30:00|57742.5|57662.5|57731.5|57651.5|57746.5|57666.5|57721.5|57641.5|76
1730835300000|2024-11-05 19:35:00|57730.5|57650.5|57701.5|57621.5|57736.5|57656.5|57701.5|57621.5|96
1730835600000|2024-11-05 19:40:00|57704.5|57624.5|57666.5|57586.5|57706.5|57626.5|57658.5|57578.5|129
1730835900000|2024-11-05 19:45:00|57661.5|57581.5|57661.5|57581.5|57671.5|57591.5|57633.5|57553.5|150
1730836200000|2024-11-05 19:50:00|57651.5|57571.5|57686.5|57606.5|57691.5|57611.5|57651.5|57571.5|121
1730836500000|2024-11-05 19:55:00|57685.5|57605.5|57701.5|57621.5|57703.5|57623.5|57676.5|57596.5|111
1730895000000|2024-11-06 12:10:00|58657|58577|58569.5|58489.5|58662|58577|58560|58480|211
1730895300000|2024-11-06 12:15:00|58565.5|58485.5|58610|58530|58693|58613|58449|58362|339
1730895600000|2024-11-06 12:20:00|58607|58527|58645.5|58565.5|58692.5|58612.5|58581.5|58501.5|432
1730895900000|2024-11-06 12:25:00|58644.5|58564.5|58615.5|58535.5|58654.5|58574.5|58568|58488|340
1730896200000|2024-11-06 12:30:00|58616|58536|58599.5|58519.5|58666.5|58586.5|58533.5|58453.5|429
1730896500000|2024-11-06 12:35:00|58598.5|58518.5|58505|58425|58634.5|58554.5|58484|58404|390
1730896800000|2024-11-06 12:40:00|58506.5|58426.5|58435.5|58355.5|58543.5|58463.5|58388.5|58308.5|443
1730897100000|2024-11-06 12:45:00|58438.5|58358.5|58445.5|58365.5|58457.5|58377.5|58339.5|58259.5|429
1730897400000|2024-11-06 12:50:00|58442.5|58362.5|58352|58272|58459.5|58379.5|58335|58255|374
1730897700000|2024-11-06 12:55:00|58353|58273|58311.5|58231.5|58384.5|58304.5|58252.5|58172.5|426
1730898000000|2024-11-06 13:00:00|58309|58229|58222|58142|58345|58265|58198|58118|444
1730898300000|2024-11-06 13:05:00|58227|58147|58309.5|58229.5|58327.5|58247.5|58198|58118|442
1730898600000|2024-11-06 13:10:00|58306.5|58226.5|58206|58126|58306.5|58226.5|58167.5|58087.5|440
1730898900000|2024-11-06 13:15:00|58211|58131|58136|58056|58211|58131|58081|58001|401
1730899200000|2024-11-06 13:20:00|58133|58053|58121|58041|58137|58057|58002.5|57922.5|442
1730899500000|2024-11-06 13:25:00|58126|58046|58061.5|57981.5|58146.5|58066.5|58061.5|57981.5|424
1730899800000|2024-11-06 13:30:00|58057.5|57977.5|58038.5|57958.5|58114|58034|58027|57947|431
1730900100000|2024-11-06 13:35:00|58035.5|57955.5|58078.5|57998.5|58100.5|58020.5|58027.5|57947.5|408
1730900400000|2024-11-06 13:40:00|58079.5|57999.5|58180.5|58100.5|58184.5|58104.5|58056|57976|418
1730900700000|2024-11-06 13:45:00|58179.5|58099.5|58099|58019|58182.5|58102.5|58085|58005|359
1730901000000|2024-11-06 13:50:00|58100|58020|58037|57957|58126|58046|58029.5|57949.5|372
1730901300000|2024-11-06 13:55:00|58040|57960|57972.5|57892.5|58080.5|58000.5|57948.5|57868.5|387
1730901600000|2024-11-06 14:00:00|57969.5|57889.5|57931|57851|57999.5|57919.5|57878|57798|459
1730901900000|2024-11-06 14:05:00|57933|57853|57938.5|57858.5|57945.5|57865.5|57886.5|57806.5|373
1730902200000|2024-11-06 14:10:00|57939.5|57859.5|57890.5|57810.5|57945|57865|57859.5|57779.5|328
1730902500000|2024-11-06 14:15:00|57889.5|57809.5|57885.5|57805.5|57925.5|57845.5|57835|57755|325
1730902800000|2024-11-06 14:20:00|57887.5|57807.5|57971.5|57891.5|57986.5|57906.5|57877.5|57797.5|318
1730903100000|2024-11-06 14:25:00|57970.5|57890.5|58030|57950|58055|57975|57965.5|57885.5|366
1730903400000|2024-11-06 14:30:00|58032|57952|58070.5|57990.5|58114|58034|57975.5|57895.5|430
1730903700000|2024-11-06 14:35:00|58072|57992|58144|58064|58145|58065|58030|57950|400
1730904000000|2024-11-06 14:40:00|58158|58051|58072|57969|58173|58066|58069|57962|300
1730904300000|2024-11-06 14:45:00|58074|57971|58009|57929|58086|57989|58000|57920|327
1730904600000|2024-11-06 14:50:00|58007|57927|58027|57947|58055.5|57975.5|57985|57905|367
1730904900000|2024-11-06 14:55:00|58025|57945|57959|57879|58075|57995|57940|57860|379
1730905200000|2024-11-06 15:00:00|57955|57875|57917.5|57837.5|57970.5|57890.5|57910|57830|384
1730905500000|2024-11-06 15:05:00|57915.5|57835.5|57856.5|57776.5|57940.5|57860.5|57781|57701|380
1730905800000|2024-11-06 15:10:00|57855.5|57775.5|57730.5|57650.5|57865.5|57785.5|57730.5|57650.5|419
1730906100000|2024-11-06 15:15:00|57731.5|57651.5|57732.5|57652.5|57778.5|57698.5|57675.5|57595.5|422
1730906400000|2024-11-06 15:20:00|57730.5|57650.5|57659.5|57579.5|57738.5|57658.5|57598|57518|400
1730906700000|2024-11-06 15:25:00|57664.5|57584.5|57586|57506|57677.5|57597.5|57541|57461|415
1730907000000|2024-11-06 15:30:00|57583|57503|57583.5|57503.5|57634|57554|57555|57475|431
1730907300000|2024-11-06 15:35:00|57585.5|57505.5|57593.5|57513.5|57624.5|57544.5|57545.5|57465.5|418
1730907600000|2024-11-06 15:40:00|57597.5|57517.5|57527|57447|57602.5|57522.5|57497|57417|423
1730907900000|2024-11-06 15:45:00|57524|57444|57521|57441|57540.5|57460.5|57447.5|57367.5|447
1730908200000|2024-11-06 15:50:00|57522|57442|57455.5|57375.5|57529|57449|57423|57342|393
1730908500000|2024-11-06 15:55:00|57454.5|57374.5|57384.5|57304.5|57478|57398|57375.5|57295.5|459
1730908800000|2024-11-06 16:00:00|57382.5|57302.5|57364|57284|57448.5|57368.5|57331.5|57251.5|459
1730909100000|2024-11-06 16:05:00|57367|57287|57344|57264|57384|57304|57266|57186|387
1730909400000|2024-11-06 16:10:00|57347|57267|57345.5|57265.5|57379.5|57299.5|57330|57250|376
1730909700000|2024-11-06 16:15:00|57341.5|57261.5|57374.5|57294.5|57374.5|57294.5|57315.5|57235.5|369
1730910000000|2024-11-06 16:20:00|57373.5|57293.5|57345|57265|57399|57319|57337|57257|363
1730910300000|2024-11-06 16:25:00|57338|57258|57341|57261|57358.5|57278.5|57239|57145|405
1730910600000|2024-11-06 16:30:00|57340|57260|57324.5|57244.5|57359.5|57279.5|57304.5|57224.5|292
1730910900000|2024-11-06 16:35:00|57320.5|57240.5|57299|57219|57334|57254|57284|57204|275
1730911200000|2024-11-06 16:40:00|57300|57220|57278.5|57198.5|57303|57223|57250.5|57170.5|325
1730911500000|2024-11-06 16:45:00|57279.5|57199.5|57284.5|57204.5|57315.5|57235.5|57274.5|57194.5|257
1730911800000|2024-11-06 16:50:00|57280.5|57200.5|57249|57169|57302.5|57222.5|57227.5|57147.5|270
1730912100000|2024-11-06 16:55:00|57246|57166|57264.5|57184.5|57269.5|57189.5|57187|57107|301
1730912400000|2024-11-06 17:00:00|57266.5|57186.5|57312.5|57232.5|57329|57249|57265.5|57185.5|267
1730912700000|2024-11-06 17:05:00|57309.5|57229.5|57283|57203|57349.5|57269.5|57274.5|57194.5|272
1730913000000|2024-11-06 17:10:00|57284|57204|57274.5|57194.5|57291|57211|57224|57144|252
1730913300000|2024-11-06 17:15:00|57273.5|57193.5|57253.5|57173.5|57304.5|57224.5|57243.5|57163.5|270
1730913600000|2024-11-06 17:20:00|57254.5|57174.5|57283|57203|57284|57204|57237|57157|272
1730913900000|2024-11-06 17:25:00|57284|57204|57194|57114|57289.5|57209.5|57172|57092|281
1730914200000|2024-11-06 17:30:00|57195|57115|57211|57131|57226.5|57146.5|57189|57109|239
1730914500000|2024-11-06 17:35:00|57213|57133|57215.5|57135.5|57229|57149|57194|57114|279
1730914800000|2024-11-06 17:40:00|57214.5|57134.5|57164.5|57084.5|57224|57144|57154|57074|238
1730915100000|2024-11-06 17:45:00|57169.5|57089.5|57204|57124|57204|57124|57165.5|57085.5|149
1730915400000|2024-11-06 17:50:00|57206|57126|57204|57124|57228|57148|57184|57104|200
1730915700000|2024-11-06 17:55:00|57205|57125|57144|57064|57206|57126|57132.5|57052.5|219
1730916000000|2024-11-06 18:00:00|57149|57069|57115|57035|57163|57083|57074|56994|293
1730916300000|2024-11-06 18:05:00|57114|57034|57044|56964|57119|57039|56982.5|56902.5|372
1730916600000|2024-11-06 18:10:00|57043|56963|56940|56860|57051|56971|56924.5|56844.5|383
1730916900000|2024-11-06 18:15:00|56936|56856|56935|56855|56944|56864|56865.5|56785.5|514
1730917200000|2024-11-06 18:20:00|56934|56854|57000.5|56920.5|57008.5|56928.5|56921.5|56841.5|325
1730917500000|2024-11-06 18:25:00|57002.5|56922.5|57042.5|56962.5|57059|56979|56955|56875|323
1730917800000|2024-11-06 18:30:00|57038.5|56958.5|57014.5|56934.5|57046.5|56966.5|56988.5|56908.5|301
1730918100000|2024-11-06 18:35:00|57015.5|56935.5|57008.5|56928.5|57049|56969|56983.5|56903.5|294
1730918400000|2024-11-06 18:40:00|57006.5|56926.5|56992.5|56912.5|57039|56959|56991.5|56911.5|240
1730918700000|2024-11-06 18:45:00|56993.5|56913.5|57002.5|56922.5|57013.5|56933.5|56958.5|56878.5|299
1730919000000|2024-11-06 18:50:00|57002|56922|57078.5|56998.5|57079|56999|56998.5|56918.5|276
1730919300000|2024-11-06 18:55:00|57083.5|57003.5|57077.5|56997.5|57108.5|57028.5|57067.5|56987.5|282
1730919600000|2024-11-06 19:00:00|57075.5|56995.5|57030.5|56950.5|57092.5|57012.5|57023.5|56943.5|249
1730919900000|2024-11-06 19:05:00|57032.5|56952.5|57058|56978|57066.5|56986.5|57026|56946|213
1730920200000|2024-11-06 19:10:00|57059|56979|57099.5|57019.5|57110|57030|57054|56974|252
1730920500000|2024-11-06 19:15:00|57101.5|57021.5|57034.5|56954.5|57114|57034|57031.5|56951.5|216
1730920800000|2024-11-06 19:20:00|57035.5|56955.5|57074.5|56994.5|57100|57020|57029.5|56949.5|204
1730921100000|2024-11-06 19:25:00|57073.5|56993.5|57040|56960|57089.5|57009.5|57034|56954|183
1730921400000|2024-11-06 19:30:00|57039.5|56959.5|57019.5|56939.5|57044.5|56964.5|56976.5|56896.5|223
1730921700000|2024-11-06 19:35:00|57020.5|56940.5|57076|56996|57079|56999|57011.5|56931.5|208
1730922000000|2024-11-06 19:40:00|57074|56994|57045.5|56965.5|57077|56997|57024.5|56944.5|215
1730922300000|2024-11-06 19:45:00|57041.5|56961.5|57014.5|56934.5|57041.5|56961.5|56994|56914|223
1730922600000|2024-11-06 19:50:00|57016.5|56936.5|57024|56944|57045.5|56965.5|57016.5|56936.5|168
1730922900000|2024-11-06 19:55:00|57025|56945|56986.5|56906.5|57026|56946|56971.5|56891.5|159
1730981400000|2024-11-07 12:10:00|57107|57027|57075|56995|57117|57037|57008|56931|326
1730981700000|2024-11-07 12:15:00|57074|56994|57096|57016|57131|57051|57009|56929|442
1730982000000|2024-11-07 12:20:00|57097.5|57017.5|57094|57014|57168.5|57088.5|57077|56997|368
1730982300000|2024-11-07 12:25:00|57091|57011|57120.5|57040.5|57130.5|57050.5|57074.5|56994.5|318
1730982600000|2024-11-07 12:30:00|57123|57043|57278.5|57198.5|57315.5|57235.5|57084|57004|397
1730982900000|2024-11-07 12:35:00|57277.5|57197.5|57276|57196|57360.5|57282|57240.5|57160.5|422
1730983200000|2024-11-07 12:40:00|57275|57195|57270.5|57190.5|57336|57256|57226.5|57146.5|311
1730983500000|2024-11-07 12:45:00|57275.5|57195.5|57223|57143|57285.5|57205.5|57196|57116|341
1730983800000|2024-11-07 12:50:00|57221|57141|57289.5|57209.5|57326|57246|57211.5|57131.5|342
1730984100000|2024-11-07 12:55:00|57285.5|57205.5|57206|57126|57293|57213|57131|57051|374
1730984400000|2024-11-07 13:00:00|57208|57128|57121|57041|57270|57190|57116|57036|405
1730984700000|2024-11-07 13:05:00|57123.5|57043.5|56794|56714|57123.5|57043.5|56794|56714|467
1730985000000|2024-11-07 13:10:00|56798.5|56718.5|56702.5|56622.5|56892.5|56812.5|56644.5|56564.5|545
1730985300000|2024-11-07 13:15:00|56704.5|56624.5|56769|56700|56808.5|56728.5|56678.5|56598.5|423
1730985600000|2024-11-07 13:20:00|56732.5|56652.5|56832|56752|56850.5|56770.5|56731.5|56651.5|413
1730985900000|2024-11-07 13:25:00|56831|56751|56752|56689|56857|56777|56736|56668|381
1730986200000|2024-11-07 13:30:00|56758|56695|56726|56646|56796|56723|56701|56621|420
1730986500000|2024-11-07 13:35:00|56725|56645|56700|56620|56730.5|56650.5|56605|56525|427
1730986800000|2024-11-07 13:40:00|56705|56625|56687|56607|56737|56657|56611|56535|371
1730987100000|2024-11-07 13:45:00|56699|56619|56675|56595|56730.5|56650.5|56653|56573|360
1730987400000|2024-11-07 13:50:00|56676|56596|56681.5|56601.5|56720|56640|56643|56563|337
1730987700000|2024-11-07 13:55:00|56680.5|56600.5|56705.5|56625.5|56705.5|56625.5|56634|56554|306
1730988000000|2024-11-07 14:00:00|56704.5|56624.5|56600.5|56520.5|56735.5|56655.5|56600.5|56520.5|336
1730988300000|2024-11-07 14:05:00|56590.5|56510.5|56680|56600|56695|56615|56590.5|56510.5|294
1730988600000|2024-11-07 14:10:00|56675|56595|56749|56669|56749|56669|56670|56590|291
1730988900000|2024-11-07 14:15:00|56750|56670|56841|56761|56843|56763|56750|56670|291
1730989200000|2024-11-07 14:20:00|56844|56764|56835.5|56755.5|56880.5|56800.5|56820.5|56740.5|313
1730989500000|2024-11-07 14:25:00|56831.5|56751.5|56817|56737|56860.5|56780.5|56798.5|56718.5|304
1730989800000|2024-11-07 14:30:00|56819|56739|56900.5|56820.5|56906|56826|56801|56721|374
1730990100000|2024-11-07 14:35:00|56896.5|56816.5|56879.5|56799.5|56912.5|56832.5|56816|56736|364
1730990400000|2024-11-07 14:40:00|56880.5|56800.5|56770.5|56690.5|56908.5|56828.5|56765.5|56685.5|348
1730990700000|2024-11-07 14:45:00|56772.5|56692.5|56860|56780|56860.5|56780.5|56768.5|56688.5|321
1730991000000|2024-11-07 14:50:00|56858|56778|56793|56713|56858|56778|56770|56690|320
1730991300000|2024-11-07 14:55:00|56790|56710|56851.5|56771.5|56871|56791|56780|56700|290
1730991600000|2024-11-07 15:00:00|56848.5|56768.5|56823|56743|56871.5|56791.5|56795.5|56715.5|307
1730991900000|2024-11-07 15:05:00|56824|56744|56784.5|56704.5|56826.5|56746.5|56780.5|56700.5|280
1730992200000|2024-11-07 15:10:00|56783.5|56703.5|56796|56716|56801|56721|56770.5|56690.5|219
1730992500000|2024-11-07 15:15:00|56799|56719|56765.5|56685.5|56825|56745|56745|56665|234
1730992800000|2024-11-07 15:20:00|56767.5|56687.5|56770.5|56690.5|56792.5|56712.5|56760.5|56680.5|179
1730993100000|2024-11-07 15:25:00|56769.5|56689.5|56785.5|56705.5|56789|56709|56725.5|56645.5|192
1730993400000|2024-11-07 15:30:00|56786.5|56706.5|56867.5|56787.5|56887|56807|56775.5|56695.5|278
1730993700000|2024-11-07 15:35:00|56868.5|56788.5|56899.5|56819.5|56914.5|56834.5|56864.5|56784.5|249
1730994000000|2024-11-07 15:40:00|56898.5|56818.5|57024|56944|57032|56952|56877|56797|301
1730994300000|2024-11-07 15:45:00|57027|56947|56983.5|56903.5|57069.5|56989.5|56980|56900|307
1730994600000|2024-11-07 15:50:00|56984.5|56904.5|56988|56908|57024.5|56944.5|56972.5|56892.5|280
1730994900000|2024-11-07 15:55:00|56987|56907|57023|56943|57029.5|56949.5|56959|56879|345
1730995200000|2024-11-07 16:00:00|57028|56948|57120.5|57040.5|57140.5|57060.5|57017.5|56937.5|414
1730995500000|2024-11-07 16:05:00|57122.5|57042.5|57090.5|57010.5|57147.5|57067.5|57086|57006|330
1730995800000|2024-11-07 16:10:00|57092.5|57012.5|57189.5|57109.5|57195.5|57115.5|57070.5|56990.5|325
1730996100000|2024-11-07 16:15:00|57184.5|57104.5|57254|57174|57263|57183|57181.5|57101.5|348
1730996400000|2024-11-07 16:20:00|57253|57173|57311.5|57231.5|57398.5|57318.5|57233|57153|368
1730996700000|2024-11-07 16:25:00|57312.5|57232.5|57244.5|57164.5|57312.5|57232.5|57168|57088|383
1730997000000|2024-11-07 16:30:00|57242.5|57162.5|57241|57161|57277.5|57197.5|57229|57149|310
1730997300000|2024-11-07 16:35:00|57240|57160|57353.5|57273.5|57382.5|57302.5|57238|57158|296
1730997600000|2024-11-07 16:40:00|57358.5|57278.5|57199|57119|57366.5|57286.5|57188|57108|304
1730997900000|2024-11-07 16:45:00|57203|57123|57252.5|57172.5|57257.5|57177.5|57187.5|57107.5|280
1730998200000|2024-11-07 16:50:00|57251.5|57171.5|57274|57194|57296|57216|57237.5|57157.5|285
1730998500000|2024-11-07 16:55:00|57269|57189|57293.5|57213.5|57297.5|57217.5|57232.5|57152.5|242
1730998800000|2024-11-07 17:00:00|57292.5|57212.5|57259.5|57179.5|57320.5|57250|57252|57172|228
1730999100000|2024-11-07 17:05:00|57257.5|57177.5|57271.5|57191.5|57292|57212|57252.5|57172.5|223
1730999400000|2024-11-07 17:10:00|57275.5|57195.5|57171.5|57091.5|57277.5|57197.5|57168.5|57088.5|296
1730999700000|2024-11-07 17:15:00|57170.5|57090.5|57182.5|57102.5|57232.5|57152.5|57162.5|57082.5|234
1731000000000|2024-11-07 17:20:00|57173.5|57093.5|57105|57025|57173.5|57093.5|57091|57011|327
1731000300000|2024-11-07 17:25:00|57108|57028|57238|57158|57270|57193|57097.5|57017.5|227
1731000600000|2024-11-07 17:30:00|57234|57154|57345|57265|57383.5|57303.5|57193|57113|437
1731000900000|2024-11-07 17:35:00|57347|57267|57434.5|57354.5|57443.5|57363.5|57305.5|57225.5|401
1731001200000|2024-11-07 17:40:00|57435.5|57355.5|57386.5|57306.5|57439.5|57359.5|57308.5|57228.5|377
1731001500000|2024-11-07 17:45:00|57391.5|57311.5|57375.5|57295.5|57402.5|57330|57313|57233|357
1731001800000|2024-11-07 17:50:00|57376.5|57296.5|57419.5|57339.5|57488.5|57408.5|57365.5|57285.5|373
1731002100000|2024-11-07 17:55:00|57420.5|57340.5|57371|57309|57424|57344|57305.5|57225.5|322
1731002400000|2024-11-07 18:00:00|57377|57315|57338.5|57258.5|57398.5|57318.5|57320.5|57240.5|263
1731002700000|2024-11-07 18:05:00|57335.5|57255.5|57348|57268|57400.5|57320.5|57320.5|57240.5|261
1731003000000|2024-11-07 18:10:00|57346|57266|57408.5|57328.5|57418.5|57338.5|57341|57261|244
1731003300000|2024-11-07 18:15:00|57409.5|57329.5|57387.5|57307.5|57425|57345|57370.5|57290.5|238
1731003600000|2024-11-07 18:20:00|57386.5|57306.5|57440.5|57360.5|57440.5|57360.5|57358.5|57278.5|196
1731003900000|2024-11-07 18:25:00|57443.5|57363.5|57385.5|57305.5|57444.5|57364.5|57365.5|57285.5|221
1731004200000|2024-11-07 18:30:00|57389.5|57309.5|57298.5|57218.5|57395.5|57315.5|57298.5|57218.5|210
1731004500000|2024-11-07 18:35:00|57305.5|57225.5|57313.5|57233.5|57318.5|57238.5|57278.5|57198.5|211
1731004800000|2024-11-07 18:40:00|57312.5|57232.5|57277.5|57197.5|57335.5|57255.5|57277.5|57197.5|174
1731005100000|2024-11-07 18:45:00|57276.5|57196.5|57261.5|57181.5|57292.5|57212.5|57252.5|57172.5|196
1731005400000|2024-11-07 18:50:00|57258.5|57178.5|57117.5|57037.5|57258.5|57178.5|57109.5|57029.5|301
1731005700000|2024-11-07 18:55:00|57119.5|57039.5|57047.5|56940.5|57167|57094|57047.5|56940.5|351
1731006000000|2024-11-07 19:00:00|57061.5|56954.5|57105|57025|57196|57089|57048.5|56941.5|444
1731006300000|2024-11-07 19:05:00|57117.5|57010.5|57043|56963|57123.5|57038|56947|56851|414
1731006600000|2024-11-07 19:10:00|57040|56960|57034|56954|57115.5|57028|57026.5|56946.5|353
1731006900000|2024-11-07 19:15:00|57036|56956|56991|56911|57050.5|56970.5|56987|56907|303
1731007200000|2024-11-07 19:20:00|56988.5|56908.5|57093.5|57013.5|57112.5|57032.5|56983|56903|321
1731007500000|2024-11-07 19:25:00|57094.5|57014.5|57081.5|57001.5|57112.5|57032.5|57055|56975|279
1731007800000|2024-11-07 19:30:00|57080.5|57000.5|57072.5|56992.5|57103|57023|57022|56951|284
1731008100000|2024-11-07 19:35:00|57070.5|56990.5|57060|56980|57085.5|57005.5|57020|56940|303
1731008400000|2024-11-07 19:40:00|57053.5|56973.5|57111.5|57031.5|57199|57119|57053.5|56973.5|552
1731008700000|2024-11-07 19:45:00|57110.5|57030.5|57041.5|56961.5|57117.5|57037.5|57018.5|56938.5|455
1731009000000|2024-11-07 19:50:00|57037.5|56957.5|57025|56945|57072|56992|57017.5|56937.5|339
1731009300000|2024-11-07 19:55:00|57023|56943|57004|56924|57023|56943|56940.5|56860.5|357
1731067800000|2024-11-08 12:10:00|57654.5|57574.5|57660|57580|57710|57630|57640.5|57560.5|328
1731068100000|2024-11-08 12:15:00|57663|57583|57647.5|57567.5|57682|57602|57605.5|57525.5|392
1731068400000|2024-11-08 12:20:00|57646.5|57566.5|57732|57652|57765.5|57685.5|57646.5|57566.5|362
1731068700000|2024-11-08 12:25:00|57727|57647|57705|57625|57776.5|57696.5|57686|57606|281
1731069000000|2024-11-08 12:30:00|57706|57626|57706|57626|57733.5|57653.5|57670.5|57590.5|290
1731069300000|2024-11-08 12:35:00|57703|57623|57731.5|57651.5|57747|57667|57668.5|57588.5|283
1731069600000|2024-11-08 12:40:00|57736.5|57656.5|57701|57621|57753|57673|57693|57613|266
1731069900000|2024-11-08 12:45:00|57704|57624|57740.5|57660.5|57740.5|57660.5|57681|57601|327
1731070200000|2024-11-08 12:50:00|57737.5|57657.5|57786.5|57706.5|57786.5|57706.5|57701.5|57621.5|286
1731070500000|2024-11-08 12:55:00|57781.5|57701.5|57731.5|57651.5|57796.5|57716.5|57731.5|57651.5|265
1731070800000|2024-11-08 13:00:00|57732|57652|57805|57725|57821|57741|57731|57651|273
1731071100000|2024-11-08 13:05:00|57802.5|57722.5|57849|57769|57849|57769|57771|57691|289
1731071400000|2024-11-08 13:10:00|57849.5|57769.5|57924|57844|57940.5|57860.5|57829|57749|297
1731071700000|2024-11-08 13:15:00|57923|57843|57880|57800|57949.5|57869.5|57874|57794|330
1731072000000|2024-11-08 13:20:00|57885|57805|57889|57809|57938.5|57858.5|57879|57799|353
1731072300000|2024-11-08 13:25:00|57887|57807|57804.5|57724.5|57887|57807|57804|57724|265
1731072600000|2024-11-08 13:30:00|57799.5|57719.5|57833|57753|57844.5|57764.5|57789.5|57709.5|348
1731072900000|2024-11-08 13:35:00|57831|57751|57807.5|57727.5|57850.5|57770.5|57794.5|57714.5|289
1731073200000|2024-11-08 13:40:00|57811.5|57731.5|57799.5|57719.5|57842|57762|57769.5|57689.5|288
1731073500000|2024-11-08 13:45:00|57800.5|57720.5|57810.5|57730.5|57819.5|57739.5|57744.5|57664.5|287
1731073800000|2024-11-08 13:50:00|57809.5|57729.5|57791.5|57711.5|57849|57769|57789.5|57709.5|288
1731074100000|2024-11-08 13:55:00|57790.5|57710.5|57836.5|57756.5|57836.5|57756.5|57779.5|57699.5|285
1731074400000|2024-11-08 14:00:00|57834.5|57754.5|57778|57698|57848.5|57768.5|57741.5|57661.5|291
1731074700000|2024-11-08 14:05:00|57775|57695|57764.5|57684.5|57777|57697|57734|57654|270
1731075000000|2024-11-08 14:10:00|57763.5|57683.5|57760.5|57680.5|57789.5|57709.5|57740.5|57660.5|253
1731075300000|2024-11-08 14:15:00|57761.5|57681.5|57783|57703|57803.5|57723.5|57750.5|57670.5|272
1731075600000|2024-11-08 14:20:00|57782|57702|57807.5|57727.5|57824|57744|57764|57684|198
1731075900000|2024-11-08 14:25:00|57811.5|57731.5|57764.5|57684.5|57839.5|57759.5|57764.5|57684.5|206
1731076200000|2024-11-08 14:30:00|57764|57684|57798.5|57718.5|57844.5|57764.5|57749.5|57669.5|330
1731076500000|2024-11-08 14:35:00|57797.5|57717.5|57884|57804|57889|57809|57779|57699|296
1731076800000|2024-11-08 14:40:00|57881|57801|57919|57839|57944.5|57864.5|57879.5|57799.5|307
1731077100000|2024-11-08 14:45:00|57918|57838|57939.5|57859.5|57944.5|57864.5|57899|57819|240
1731077400000|2024-11-08 14:50:00|57937.5|57857.5|57993.5|57913.5|58008|57928|57924.5|57844.5|248
1731077700000|2024-11-08 14:55:00|57994.5|57914.5|57966.5|57886.5|58010.5|57930.5|57945|57865|266
1731078000000|2024-11-08 15:00:00|57972.5|57892.5|57948.5|57868.5|57986.5|57906.5|57914.5|57834.5|327
1731078300000|2024-11-08 15:05:00|57954.5|57874.5|57924|57844|57968|57888|57918.5|57838.5|253
1731078600000|2024-11-08 15:10:00|57923|57843|57976.5|57896.5|57979.5|57899.5|57923|57843|272
1731078900000|2024-11-08 15:15:00|57975.5|57895.5|58030|57950|58050|57970|57959|57879|290
1731079200000|2024-11-08 15:20:00|58028|57948|58040.5|57960.5|58044.5|57964.5|58000.5|57920.5|256
1731079500000|2024-11-08 15:25:00|58039.5|57959.5|58019.5|57939.5|58069.5|57989.5|58004|57924|286
1731079800000|2024-11-08 15:30:00|58020.5|57940.5|57999.5|57919.5|58021.5|57941.5|57992.5|57912.5|189
1731080100000|2024-11-08 15:35:00|58003.5|57923.5|58014.5|57934.5|58035|57955|57988.5|57908.5|233
1731080400000|2024-11-08 15:40:00|58012.5|57932.5|58073.5|57993.5|58073.5|57993.5|57997.5|57917.5|221
1731080700000|2024-11-08 15:45:00|58069.5|57989.5|58067|57987|58092|58012|58049.5|57969.5|234
1731081000000|2024-11-08 15:50:00|58066|57986|58098.5|58018.5|58127.5|58047.5|58066|57986|229
1731081300000|2024-11-08 15:55:00|58102.5|58022.5|58100|58020|58127|58047|58092.5|58012.5|246
1731081600000|2024-11-08 16:00:00|58099|58019|58078|57998|58105|58025|58077|57997|248
1731081900000|2024-11-08 16:05:00|58080|58000|58074.5|57994.5|58083.5|58003.5|58059.5|57979.5|176
1731082200000|2024-11-08 16:10:00|58069.5|57989.5|58069.5|57989.5|58077.5|57997.5|58049.5|57969.5|175
1731082500000|2024-11-08 16:15:00|58070.5|57990.5|58029.5|57949.5|58084.5|58004.5|58029.5|57949.5|156
1731082800000|2024-11-08 16:20:00|58028.5|57948.5|58045|57965|58056.5|57976.5|58020|57940|219
1731083100000|2024-11-08 16:25:00|58044|57964|58027.5|57947.5|58052.5|57972.5|58021.5|57941.5|141
1731083400000|2024-11-08 16:30:00|58026.5|57946.5|58054.5|57974.5|58056.5|57976.5|58017.5|57937.5|185
1731083700000|2024-11-08 16:35:00|58052.5|57972.5|58129.5|58049.5|58134.5|58054.5|58052.5|57972.5|189
1731084000000|2024-11-08 16:40:00|58128.5|58048.5|58091.5|58011.5|58149.5|58069.5|58088|58008|262
1731084300000|2024-11-08 16:45:00|58090.5|58010.5|58041.5|57961.5|58090.5|58010.5|58034.5|57954.5|186
1731084600000|2024-11-08 16:50:00|58039.5|57959.5|58049.5|57969.5|58054.5|57974.5|58027.5|57947.5|192
1731084900000|2024-11-08 16:55:00|58048.5|57968.5|58158.5|58078.5|58159.5|58079.5|58046.5|57966.5|251
1731085200000|2024-11-08 17:00:00|58159.5|58079.5|58090.5|58010.5|58169.5|58089.5|58087|58007|296
1731085500000|2024-11-08 17:05:00|58089.5|58009.5|58069.5|57989.5|58099.5|58019.5|58064.5|57984.5|200
1731085800000|2024-11-08 17:10:00|58068.5|57988.5|58130|58050|58150|58070|58062.5|57982.5|258
1731086100000|2024-11-08 17:15:00|58127|58047|58109.5|58029.5|58150.5|58070.5|58105.5|58025.5|239
1731086400000|2024-11-08 17:20:00|58111.5|58031.5|58054|57974|58125.5|58045.5|58050|57970|225
1731086700000|2024-11-08 17:25:00|58055|57975|58120|58040|58134.5|58054.5|58014.5|57934.5|236
1731087000000|2024-11-08 17:30:00|58119.5|58039.5|58089.5|58009.5|58124.5|58044.5|58061|57981|191
1731087300000|2024-11-08 17:35:00|58092.5|58012.5|58069.5|57989.5|58094.5|58014.5|58064.5|57984.5|162
1731087600000|2024-11-08 17:40:00|58068.5|57988.5|58063.5|57983.5|58088.5|58008.5|58045.5|57965.5|182
1731087900000|2024-11-08 17:45:00|58064.5|57984.5|58045.5|57965.5|58065.5|57985.5|58022.5|57942.5|195
1731088200000|2024-11-08 17:50:00|58044.5|57964.5|57980.5|57900.5|58050.5|57970.5|57977|57897|261
1731088500000|2024-11-08 17:55:00|57983.5|57903.5|57965|57885|58010.5|57930.5|57948.5|57868.5|243
1731088800000|2024-11-08 18:00:00|57968|57888|57965.5|57885.5|58016.5|57936.5|57965.5|57885.5|242
1731089100000|2024-11-08 18:05:00|57970.5|57890.5|57905.5|57825.5|57971.5|57891.5|57860|57780|308
1731089400000|2024-11-08 18:10:00|57908.5|57828.5|57925|57845|57952.5|57872.5|57839|57759|346
1731089700000|2024-11-08 18:15:00|57926|57846|57947|57867|57962.5|57882.5|57901|57821|212
1731090000000|2024-11-08 18:20:00|57946|57866|57975.5|57895.5|57994.5|57914.5|57939|57859|236
1731090300000|2024-11-08 18:25:00|57976.5|57896.5|57986|57906|58010.5|57930.5|57965|57885|171
1731090600000|2024-11-08 18:30:00|57987|57907|57950|57870|57989|57909|57915|57835|244
1731090900000|2024-11-08 18:35:00|57955|57875|57941.5|57861.5|57962.5|57882.5|57935.5|57855.5|192
1731091200000|2024-11-08 18:40:00|57943.5|57863.5|57956.5|57876.5|57970.5|57890.5|57923|57843|260
1731091500000|2024-11-08 18:45:00|57955.5|57875.5|57955.5|57875.5|57993.5|57913.5|57949.5|57869.5|212
1731091800000|2024-11-08 18:50:00|57953.5|57873.5|57954.5|57874.5|57968.5|57888.5|57920|57840|241
1731092100000|2024-11-08 18:55:00|57950.5|57870.5|57880.5|57800.5|57960.5|57880.5|57863|57783|244
1731092400000|2024-11-08 19:00:00|57881.5|57801.5|57886|57806|57902.5|57822.5|57845.5|57765.5|252
1731092700000|2024-11-08 19:05:00|57885|57805|57870.5|57790.5|57905.5|57825.5|57860.5|57780.5|193
1731093000000|2024-11-08 19:10:00|57871.5|57791.5|57855.5|57775.5|57893.5|57813.5|57855.5|57775.5|202
1731093300000|2024-11-08 19:15:00|57860.5|57780.5|57807.5|57727.5|57868.5|57788.5|57750.5|57670.5|190
1731093600000|2024-11-08 19:20:00|57805.5|57725.5|57763|57683|57812.5|57732.5|57743|57663|161
1731093900000|2024-11-08 19:25:00|57757|57677|57743|57663|57810.5|57730.5|57740|57660|81
1731094200000|2024-11-08 19:30:00|57746|57666|57790.5|57710.5|57800.5|57720.5|57728|57648|142
1731094500000|2024-11-08 19:35:00|57792.5|57712.5|57730|57650|57812.5|57732.5|57725|57645|211
1731094800000|2024-11-08 19:40:00|57731|57651|57693|57613|57759|57679|57678|57598|189
1731095100000|2024-11-08 19:45:00|57694|57614|57700.5|57620.5|57700.5|57620.5|57669|57589|176
1731095400000|2024-11-08 19:50:00|57697.5|57617.5|57635|57555|57710.5|57630.5|57623|57543|194
1731095700000|2024-11-08 19:55:00|57633|57553|57624.5|57544.5|57654.5|57574.5|57603|57523|248
1731327000000|2024-11-11 12:10:00|58060.5|57980.5|58025.5|57945.5|58061.5|57981.5|58006|57926|219
1731327300000|2024-11-11 12:15:00|58030.5|57950.5|58109.5|58029.5|58132.5|58052.5|58028.5|57948.5|279
1731327600000|2024-11-11 12:20:00|58111.5|58031.5|58092.5|58012.5|58135.5|58055.5|58016.5|57936.5|254
1731327900000|2024-11-11 12:25:00|58095.5|58015.5|58063|57983|58132.5|58052.5|58062.5|57982.5|223
1731328200000|2024-11-11 12:30:00|58060|57980|58212.5|58132.5|58217.5|58137.5|58060|57980|245
1731328500000|2024-11-11 12:35:00|58214.5|58134.5|58242.5|58162.5|58273.5|58193.5|58207.5|58127.5|283
1731328800000|2024-11-11 12:40:00|58243.5|58163.5|58303|58223|58313|58233|58228.5|58148.5|293
1731329100000|2024-11-11 12:45:00|58304|58224|58348|58268|58363.5|58283.5|58284.5|58204.5|266
1731329400000|2024-11-11 12:50:00|58349|58269|58370.5|58290.5|58378.5|58298.5|58306|58226|250
1731329700000|2024-11-11 12:55:00|58373.5|58293.5|58328.5|58248.5|58388|58308|58328.5|58248.5|217
1731330000000|2024-11-11 13:00:00|58328|58248|58333|58253|58398|58318|58313|58233|272
1731330300000|2024-11-11 13:05:00|58333.5|58253.5|58358.5|58278.5|58358.5|58278.5|58293.5|58213.5|248
1731330600000|2024-11-11 13:10:00|58358|58278|58358.5|58278.5|58383|58303|58328.5|58248.5|286
1731330900000|2024-11-11 13:15:00|58360.5|58280.5|58353.5|58273.5|58413|58333|58351.5|58271.5|287
1731331200000|2024-11-11 13:20:00|58356.5|58276.5|58379|58299|58388|58308|58323.5|58243.5|236
1731331500000|2024-11-11 13:25:00|58378|58298|58388.5|58308.5|58423.5|58343.5|58378|58298|237
1731331800000|2024-11-11 13:30:00|58391.5|58311.5|58343.5|58263.5|58395.5|58315.5|58323.5|58243.5|269
1731332100000|2024-11-11 13:35:00|58347.5|58267.5|58283|58203|58363|58283|58283|58203|291
1731332400000|2024-11-11 13:40:00|58280|58200|58296|58216|58333.5|58253.5|58278.5|58198.5|264
1731332700000|2024-11-11 13:45:00|58293|58213|58234.5|58154.5|58301|58221|58225.5|58145.5|216
1731333000000|2024-11-11 13:50:00|58232.5|58152.5|58213|58133|58237.5|58157.5|58192.5|58112.5|280
1731333300000|2024-11-11 13:55:00|58216|58136|58255.5|58175.5|58259.5|58179.5|58194|58114|260
1731333600000|2024-11-11 14:00:00|58254.5|58174.5|58257|58177|58309|58229|58241.5|58161.5|261
1731333900000|2024-11-11 14:05:00|58263|58183|58229|58149|58273.5|58193.5|58206|58126|252
1731334200000|2024-11-11 14:10:00|58230|58150|58211.5|58131.5|58246.5|58166.5|58203.5|58123.5|219
1731334500000|2024-11-11 14:15:00|58207.5|58127.5|58153|58073|58235.5|58155.5|58138.5|58058.5|231
1731334800000|2024-11-11 14:20:00|58157|58077|58126.5|58046.5|58163|58083|58107.5|58027.5|167
1731335100000|2024-11-11 14:25:00|58125.5|58045.5|58092.5|58012.5|58125.5|58045.5|58063|57983|227
1731335400000|2024-11-11 14:30:00|58094.5|58014.5|58149|58069|58162|58082|58087.5|58007.5|302
1731335700000|2024-11-11 14:35:00|58152|58072|58178|58098|58183|58103|58132.5|58052.5|281
1731336000000|2024-11-11 14:40:00|58179|58099|58147|58067|58183|58103|58087.5|58007.5|249
1731336300000|2024-11-11 14:45:00|58145|58065|58134.5|58054.5|58193.5|58113.5|58115|58035|285
1731336600000|2024-11-11 14:50:00|58138.5|58058.5|58123.5|58043.5|58148|58068|58098.5|58018.5|249
1731336900000|2024-11-11 14:55:00|58128.5|58048.5|58274.5|58194.5|58274.5|58194.5|58123.5|58043.5|346
1731337200000|2024-11-11 15:00:00|58273.5|58193.5|58189|58109|58309|58229|58176|58096|266
1731337500000|2024-11-11 15:05:00|58193|58113|58216|58136|58228.5|58148.5|58164|58084|252
1731337800000|2024-11-11 15:10:00|58215|58135|58203.5|58123.5|58228.5|58148.5|58188.5|58108.5|228
1731338100000|2024-11-11 15:15:00|58200.5|58120.5|58147.5|58067.5|58200.5|58120.5|58128.5|58048.5|201
1731338400000|2024-11-11 15:20:00|58153.5|58073.5|58101.5|58021.5|58164.5|58084.5|58101.5|58021.5|219
1731338700000|2024-11-11 15:25:00|58102.5|58022.5|58112.5|58032.5|58126.5|58046.5|58087.5|58007.5|176
1731339000000|2024-11-11 15:30:00|58107.5|58027.5|58147.5|58067.5|58152.5|58072.5|58087.5|58007.5|166
1731339300000|2024-11-11 15:35:00|58151.5|58071.5|58116.5|58036.5|58160.5|58080.5|58100|58020|166
1731339600000|2024-11-11 15:40:00|58117.5|58037.5|58147.5|58067.5|58163|58083|58110.5|58030.5|194
1731339900000|2024-11-11 15:45:00|58145.5|58065.5|58142.5|58062.5|58193|58113|58142.5|58062.5|197
1731340200000|2024-11-11 15:50:00|58137.5|58057.5|58163|58083|58213|58133|58132.5|58052.5|219
1731340500000|2024-11-11 15:55:00|58165|58085|58129.5|58049.5|58167.5|58087.5|58127.5|58047.5|184
1731340800000|2024-11-11 16:00:00|58131.5|58051.5|58103|58023|58154.5|58074.5|58102.5|58022.5|218
1731341100000|2024-11-11 16:05:00|58106|58026|58077.5|57997.5|58107.5|58027.5|58067.5|57987.5|176
1731341400000|2024-11-11 16:10:00|58082.5|58002.5|58057.5|57977.5|58082.5|58002.5|58041.5|57961.5|168
1731341700000|2024-11-11 16:15:00|58062.5|57982.5|58070.5|57990.5|58082.5|58002.5|58056.5|57976.5|119
1731342000000|2024-11-11 16:20:00|58072.5|57992.5|58057.5|57977.5|58082.5|58002.5|58050.5|57970.5|165
1731342300000|2024-11-11 16:25:00|58055.5|57975.5|58067.5|57987.5|58072.5|57992.5|58052.5|57972.5|132
1731342600000|2024-11-11 16:30:00|58066.5|57986.5|58067.5|57987.5|58090.5|58010.5|58066.5|57986.5|103
1731342900000|2024-11-11 16:35:00|58068.5|57988.5|58057.5|57977.5|58072.5|57992.5|58048.5|57968.5|68
1731343200000|2024-11-11 16:40:00|58056.5|57976.5|58031.5|57951.5|58056.5|57976.5|58026.5|57946.5|148
1731343500000|2024-11-11 16:45:00|58032.5|57952.5|58027.5|57947.5|58059.5|57979.5|58027.5|57947.5|118
1731343800000|2024-11-11 16:50:00|58028.5|57948.5|57982.5|57902.5|58038.5|57958.5|57982.5|57902.5|142
1731344100000|2024-11-11 16:55:00|57978.5|57898.5|58002.5|57922.5|58012.5|57932.5|57967.5|57887.5|124
1731344400000|2024-11-11 17:00:00|58004.5|57924.5|58002.5|57922.5|58009.5|57929.5|57989.5|57909.5|112
1731344700000|2024-11-11 17:05:00|58001.5|57921.5|57977.5|57897.5|58007.5|57927.5|57976.5|57896.5|79
1731345000000|2024-11-11 17:10:00|57976.5|57896.5|57967.5|57887.5|57977.5|57897.5|57922.5|57842.5|154
1731345300000|2024-11-11 17:15:00|57966.5|57886.5|57918.5|57838.5|57967.5|57887.5|57907.5|57827.5|134
1731345600000|2024-11-11 17:20:00|57917.5|57837.5|57932.5|57852.5|57942.5|57862.5|57912.5|57832.5|88
1731345900000|2024-11-11 17:25:00|57935.5|57855.5|57957.5|57877.5|57964.5|57884.5|57927.5|57847.5|128
1731346200000|2024-11-11 17:30:00|57959.5|57879.5|57932.5|57852.5|57967.5|57887.5|57923.5|57843.5|138
1731346500000|2024-11-11 17:35:00|57937.5|57857.5|57932.5|57852.5|57942.5|57862.5|57922.5|57842.5|96
1731346800000|2024-11-11 17:40:00|57933.5|57853.5|57957.5|57877.5|57974.5|57894.5|57919.5|57839.5|140
1731347100000|2024-11-11 17:45:00|57956.5|57876.5|57962.5|57882.5|57964.5|57884.5|57950.5|57870.5|88
1731347400000|2024-11-11 17:50:00|57957.5|57877.5|57937.5|57857.5|57962.5|57882.5|57923.5|57843.5|134
1731347700000|2024-11-11 17:55:00|57938.5|57858.5|57939.5|57859.5|57950.5|57870.5|57912.5|57832.5|91
1731348000000|2024-11-11 18:00:00|57941.5|57861.5|57957.5|57877.5|57962.5|57882.5|57941.5|57861.5|120
1731348300000|2024-11-11 18:05:00|57960.5|57880.5|57942.5|57862.5|57965.5|57885.5|57932.5|57852.5|113
1731348600000|2024-11-11 18:10:00|57941.5|57861.5|57937.5|57857.5|57946.5|57866.5|57922.5|57842.5|74
1731348900000|2024-11-11 18:15:00|57929.5|57849.5|57922.5|57842.5|57936.5|57856.5|57922.5|57842.5|106
1731349200000|2024-11-11 18:20:00|57925.5|57845.5|57997.5|57917.5|57998|57918|57917.5|57837.5|124
1731349500000|2024-11-11 18:25:00|58002.5|57922.5|57977.5|57897.5|58007.5|57927.5|57957.5|57877.5|150
1731349800000|2024-11-11 18:30:00|57979.5|57899.5|57947.5|57867.5|57983.5|57903.5|57944.5|57864.5|134
1731350100000|2024-11-11 18:35:00|57946.5|57866.5|57932.5|57852.5|57947.5|57867.5|57887.5|57807.5|136
1731350400000|2024-11-11 18:40:00|57931.5|57851.5|57932.5|57852.5|57947.5|57867.5|57922.5|57842.5|86
1731350700000|2024-11-11 18:45:00|57931.5|57851.5|57977.5|57897.5|57992.5|57912.5|57930.5|57850.5|100
1731351000000|2024-11-11 18:50:00|57976.5|57896.5|57957.5|57877.5|57977.5|57897.5|57954.5|57874.5|134
1731351300000|2024-11-11 18:55:00|57959.5|57879.5|57932.5|57852.5|57967.5|57887.5|57932.5|57852.5|144
1731351600000|2024-11-11 19:00:00|57933.5|57853.5|57960.5|57880.5|57972.5|57892.5|57932.5|57852.5|151
1731351900000|2024-11-11 19:05:00|57961.5|57881.5|57985.5|57905.5|57987.5|57907.5|57959.5|57879.5|97
1731352200000|2024-11-11 19:10:00|57986.5|57906.5|57992.5|57912.5|58007.5|57927.5|57982.5|57902.5|102
1731352500000|2024-11-11 19:15:00|57991.5|57911.5|57967.5|57887.5|57992.5|57912.5|57962.5|57882.5|83
1731352800000|2024-11-11 19:20:00|57966.5|57886.5|57962.5|57882.5|57967.5|57887.5|57907|57827|71
1731353100000|2024-11-11 19:25:00|57960.5|57880.5|57922|57842|57977.5|57897.5|57917|57837|67
1731353400000|2024-11-11 19:30:00|57921|57841|57982|57902|58002.5|57922.5|57902|57822|91
1731353700000|2024-11-11 19:35:00|57981|57901|58002.5|57922.5|58002.5|57922.5|57925|57845|55
1731354000000|2024-11-11 19:40:00|57998.5|57918.5|57997.5|57917.5|58007.5|57927.5|57937|57857|116
1731354300000|2024-11-11 19:45:00|57996.5|57916.5|57947.5|57867.5|58007.5|57927.5|57933|57853|126
1731354600000|2024-11-11 19:50:00|57948.5|57868.5|57979|57899|57980|57900|57947.5|57867.5|134
1731354900000|2024-11-11 19:55:00|57980|57900|57957.5|57877.5|57980|57900|57952.5|57872.5|112
1731413400000|2024-11-12 12:10:00|58154.5|58074.5|58129.5|58049.5|58176.5|58096.5|58115.5|58035.5|251
1731413700000|2024-11-12 12:15:00|58130.5|58050.5|58111.5|58031.5|58144.5|58064.5|58050.5|57970.5|280
1731414000000|2024-11-12 12:20:00|58113.5|58033.5|58097|58017|58147.5|58067.5|58076.5|57996.5|251
1731414300000|2024-11-12 12:25:00|58096|58016|58114|58034|58118|58038|58079.5|57999.5|169
1731414600000|2024-11-12 12:30:00|58112|58032|58095|58015|58129|58049|58077|57997|197
1731414900000|2024-11-12 12:35:00|58096|58016|57983.5|57903.5|58099|58019|57968.5|57888.5|285
1731415200000|2024-11-12 12:40:00|57987.5|57907.5|57918.5|57838.5|57995.5|57915.5|57908.5|57828.5|243
1731415500000|2024-11-12 12:45:00|57913.5|57833.5|57838.5|57758.5|57923.5|57843.5|57803.5|57723.5|286
1731415800000|2024-11-12 12:50:00|57840.5|57760.5|57863.5|57783.5|57868.5|57788.5|57816|57736|217
1731416100000|2024-11-12 12:55:00|57866.5|57786.5|57889|57809|57909|57829|57848|57768|248
1731416400000|2024-11-12 13:00:00|57888.5|57808.5|57808.5|57728.5|57903.5|57823.5|57779.5|57699.5|306
1731416700000|2024-11-12 13:05:00|57813|57733|57817.5|57737.5|57843.5|57763.5|57773.5|57693.5|204
1731417000000|2024-11-12 13:10:00|57815.5|57735.5|57803.5|57723.5|57858.5|57778.5|57783.5|57703.5|262
1731417300000|2024-11-12 13:15:00|57807.5|57727.5|57848.5|57768.5|57856.5|57776.5|57778.5|57698.5|258
1731417600000|2024-11-12 13:20:00|57853.5|57773.5|57924|57844|57934|57854|57853.5|57773.5|247
1731417900000|2024-11-12 13:25:00|57919|57839|57948|57868|57963.5|57883.5|57919|57839|210
1731418200000|2024-11-12 13:30:00|57949|57869|57896|57816|57949|57869|57893.5|57813.5|290
1731418500000|2024-11-12 13:35:00|57899|57819|57924|57844|57926|57846|57888.5|57808.5|220
1731418800000|2024-11-12 13:40:00|57929|57849|57964|57884|57991.5|57911.5|57918|57838|277
1731419100000|2024-11-12 13:45:00|57959|57879|58028.5|57948.5|58039.5|57959.5|57943|57863|279
1731419400000|2024-11-12 13:50:00|58032.5|57952.5|58052.5|57972.5|58072.5|57992.5|58029|57949|238
1731419700000|2024-11-12 13:55:00|58048.5|57968.5|58064|57984|58081.5|58001.5|58018.5|57938.5|249
1731420000000|2024-11-12 14:00:00|58066|57986|58054|57974|58109|58029|58009|57929|317
1731420300000|2024-11-12 14:05:00|58053|57973|58014|57934|58101.5|58021.5|58014|57934|247
1731420600000|2024-11-12 14:10:00|58015|57935|58063.5|57983.5|58094|58014|57976|57896|292
1731420900000|2024-11-12 14:15:00|58066.5|57986.5|58103.5|58023.5|58128.5|58048.5|58029.5|57949.5|298
1731421200000|2024-11-12 14:20:00|58108.5|58028.5|58019|57939|58108.5|58028.5|58011|57931|275
1731421500000|2024-11-12 14:25:00|58021|57941|58053|57973|58067.5|57987.5|58010|57930|279
1731421800000|2024-11-12 14:30:00|58052|57972|57978.5|57898.5|58073|57993|57934|57854|299
1731422100000|2024-11-12 14:35:00|57979.5|57899.5|57928.5|57848.5|57983.5|57903.5|57921.5|57841.5|265
1731422400000|2024-11-12 14:40:00|57925.5|57845.5|57938.5|57858.5|57968.5|57888.5|57888.5|57808.5|264
1731422700000|2024-11-12 14:45:00|57933|57853|57898.5|57818.5|57957.5|57877.5|57863|57783|259
1731423000000|2024-11-12 14:50:00|57896.5|57816.5|57933|57853|57943.5|57863.5|57896.5|57816.5|266
1731423300000|2024-11-12 14:55:00|57932|57852|57884|57804|57939|57859|57882|57802|186
1731423600000|2024-11-12 15:00:00|57882|57802|57841|57761|57891.5|57811.5|57823.5|57743.5|342
1731423900000|2024-11-12 15:05:00|57838|57758|57902|57822|57909|57829|57827|57747|294
1731424200000|2024-11-12 15:10:00|57904|57824|57948.5|57868.5|57979|57899|57899|57819|208
1731424500000|2024-11-12 15:15:00|57953.5|57873.5|57908.5|57828.5|57959|57879|57903.5|57823.5|228
1731424800000|2024-11-12 15:20:00|57910.5|57830.5|58002.5|57922.5|58003.5|57923.5|57909|57829|237
1731425100000|2024-11-12 15:25:00|58003.5|57923.5|58039.5|57959.5|58058.5|57978.5|57983.5|57903.5|217
1731425400000|2024-11-12 15:30:00|58038.5|57958.5|58017.5|57937.5|58043.5|57963.5|57983.5|57903.5|220
1731425700000|2024-11-12 15:35:00|58024.5|57944.5|57979.5|57899.5|58028.5|57948.5|57959.5|57879.5|258
1731426000000|2024-11-12 15:40:00|57980.5|57900.5|58034|57954|58072.5|57992.5|57975.5|57895.5|261
1731426300000|2024-11-12 15:45:00|58033|57953|58039|57959|58053.5|57973.5|57988.5|57908.5|251
1731426600000|2024-11-12 15:50:00|58043|57963|58052|57972|58098.5|58018.5|58043|57963|189
1731426900000|2024-11-12 15:55:00|58054|57974|58058.5|57978.5|58089|58009|58038|57958|300
1731427200000|2024-11-12 16:00:00|58060.5|57980.5|58007.5|57927.5|58060.5|57980.5|57976.5|57896.5|375
1731427500000|2024-11-12 16:05:00|58010.5|57930.5|57994|57914|58012.5|57932.5|57948.5|57868.5|294
1731427800000|2024-11-12 16:10:00|57995|57915|57989|57909|58015|57935|57969|57889|213
1731428100000|2024-11-12 16:15:00|57992|57912|57923|57843|57992|57912|57914.5|57834.5|193
1731428400000|2024-11-12 16:20:00|57924|57844|57974|57894|57994|57914|57923|57843|220
1731428700000|2024-11-12 16:25:00|57976|57896|57988|57908|57994|57914|57967.5|57887.5|195
1731429000000|2024-11-12 16:30:00|57986|57906|57979|57899|58026|57946|57974|57894|174
1731429300000|2024-11-12 16:35:00|57982|57902|57938.5|57858.5|57994|57914|57936.5|57856.5|204
1731429600000|2024-11-12 16:40:00|57939.5|57859.5|57991|57911|58003.5|57923.5|57923.5|57843.5|185
1731429900000|2024-11-12 16:45:00|57990|57910|58024|57944|58029|57949|57974|57894|234
1731430200000|2024-11-12 16:50:00|58022|57942|58004|57924|58024|57944|57994|57914|189
1731430500000|2024-11-12 16:55:00|58009|57929|58024|57944|58032|57952|58007|57927|145
1731430800000|2024-11-12 17:00:00|58025|57945|58066|57986|58082|58002|58025|57945|203
1731431100000|2024-11-12 17:05:00|58069|57989|58053.5|57973.5|58069|57989|58019|57939|196
1731431400000|2024-11-12 17:10:00|58054.5|57974.5|58124.5|58044.5|58160.5|58080.5|58053.5|57973.5|258
1731431700000|2024-11-12 17:15:00|58118.5|58038.5|58127.5|58047.5|58143|58063|58103.5|58023.5|206
1731432000000|2024-11-12 17:20:00|58131.5|58051.5|58138.5|58058.5|58172.5|58092.5|58107|58027|253
1731432300000|2024-11-12 17:25:00|58137.5|58057.5|58138.5|58058.5|58148.5|58068.5|58114.5|58034.5|202
1731432600000|2024-11-12 17:30:00|58137.5|58057.5|58129.5|58049.5|58166.5|58086.5|58094|58014|219
1731432900000|2024-11-12 17:35:00|58131.5|58051.5|58147.5|58067.5|58199.5|58119.5|58124.5|58044.5|226
1731433200000|2024-11-12 17:40:00|58149.5|58069.5|58184.5|58104.5|58214.5|58134.5|58149.5|58069.5|283
1731433500000|2024-11-12 17:45:00|58181.5|58101.5|58204.5|58124.5|58224.5|58144.5|58173.5|58093.5|207
1731433800000|2024-11-12 17:50:00|58204|58124|58144.5|58064.5|58220|58140|58144.5|58064.5|234
1731434100000|2024-11-12 17:55:00|58149.5|58069.5|58159.5|58079.5|58199.5|58119.5|58129|58049|248
1731434400000|2024-11-12 18:00:00|58149.5|58069.5|58105|58025|58164|58084|58099|58019|209
1731434700000|2024-11-12 18:05:00|58104|58024|58064|57984|58114.5|58034.5|58059|57979|233
1731435000000|2024-11-12 18:10:00|58069|57989|57956|57876|58074|57994|57952|57872|247
1731435300000|2024-11-12 18:15:00|57952|57872|57968.5|57888.5|58003.5|57923.5|57929|57849|239
1731435600000|2024-11-12 18:20:00|57973.5|57893.5|57985.5|57905.5|57989|57909|57918.5|57838.5|207
1731435900000|2024-11-12 18:25:00|57983.5|57903.5|57949|57869|57995.5|57915.5|57934|57854|197
1731436200000|2024-11-12 18:30:00|57948|57868|57919|57839|57974|57894|57903.5|57823.5|172
1731436500000|2024-11-12 18:35:00|57918.5|57838.5|57898.5|57818.5|57921.5|57841.5|57878.5|57798.5|216
1731436800000|2024-11-12 18:40:00|57899.5|57819.5|57904|57824|57909|57829|57860.5|57780.5|163
1731437100000|2024-11-12 18:45:00|57899|57819|57913.5|57833.5|57928.5|57848.5|57893.5|57813.5|157
1731437400000|2024-11-12 18:50:00|57910.5|57830.5|57864.5|57784.5|57910.5|57830.5|57847.5|57767.5|174
1731437700000|2024-11-12 18:55:00|57863.5|57783.5|57902.5|57822.5|57911.5|57831.5|57855.5|57775.5|188
1731438000000|2024-11-12 19:00:00|57903.5|57823.5|57909.5|57829.5|57916.5|57836.5|57894.5|57814.5|159
1731438300000|2024-11-12 19:05:00|57910.5|57830.5|57904.5|57824.5|57924.5|57844.5|57891.5|57811.5|148
1731438600000|2024-11-12 19:10:00|57906.5|57826.5|57905.5|57825.5|57924.5|57844.5|57894.5|57814.5|143
1731438900000|2024-11-12 19:15:00|57904.5|57824.5|57949.5|57869.5|57949.5|57869.5|57904.5|57824.5|106
1731439200000|2024-11-12 19:20:00|57954.5|57874.5|57934.5|57854.5|57979.5|57899.5|57924.5|57844.5|145
1731439500000|2024-11-12 19:25:00|57933.5|57853.5|57912.5|57832.5|57934.5|57854.5|57909.5|57829.5|109
1731439800000|2024-11-12 19:30:00|57911.5|57831.5|57909.5|57829.5|57928.5|57848.5|57894.5|57814.5|165
1731440100000|2024-11-12 19:35:00|57906.5|57826.5|57934.5|57854.5|57939.5|57859.5|57901.5|57821.5|85
1731440400000|2024-11-12 19:40:00|57936.5|57856.5|57929.5|57849.5|57939.5|57859.5|57919.5|57839.5|85
1731440700000|2024-11-12 19:45:00|57927.5|57847.5|57916.5|57836.5|57944.5|57864.5|57909.5|57829.5|92
1731441000000|2024-11-12 19:50:00|57917.5|57837.5|57919.5|57839.5|57929.5|57849.5|57914.5|57834.5|88
1731441300000|2024-11-12 19:55:00|57927.5|57847.5|57964.5|57884.5|57969.5|57889.5|57927.5|57847.5|170
1731499800000|2024-11-13 12:10:00|57793.5|57713.5|57838|57758|57840|57760|57783.5|57703.5|290
1731500100000|2024-11-13 12:15:00|57835|57755|57809|57729|57848.5|57768.5|57758|57678|340
1731500400000|2024-11-13 12:20:00|57810|57730|57783|57703|57814|57734|57760.5|57680.5|310
1731500700000|2024-11-13 12:25:00|57784|57704|57815|57735|57857|57777|57748.5|57668.5|315
1731501000000|2024-11-13 12:30:00|57814|57734|57728|57648|57826|57746|57723.5|57643.5|311
1731501300000|2024-11-13 12:35:00|57733|57653|57788.5|57708.5|57793|57713|57729|57649|212
1731501600000|2024-11-13 12:40:00|57788|57708|57803|57723|57843|57763|57776|57696|223
1731501900000|2024-11-13 12:45:00|57802|57722|57794|57714|57806|57726|57757.5|57677.5|257
1731502200000|2024-11-13 12:50:00|57792|57712|57760|57680|57816|57736|57759|57679|216
1731502500000|2024-11-13 12:55:00|57762|57682|57731.5|57651.5|57772|57692|57715.5|57635.5|211
1731502800000|2024-11-13 13:00:00|57729.5|57649.5|57749.5|57669.5|57754.5|57674.5|57684.5|57604.5|317
1731503100000|2024-11-13 13:05:00|57750|57670|57704.5|57624.5|57763|57683|57694|57614|314
1731503400000|2024-11-13 13:10:00|57697.5|57617.5|57659|57579|57704|57624|57654|57574|309
1731503700000|2024-11-13 13:15:00|57659.5|57579.5|57614|57534|57674.5|57594.5|57614|57534|262
1731504000000|2024-11-13 13:20:00|57617|57537|57667|57587|57669|57589|57602|57522|334
1731504300000|2024-11-13 13:25:00|57665|57585|57711.5|57631.5|57761.5|57677|57664|57584|307
1731504600000|2024-11-13 13:30:00|57714|57613|57554.5|57474.5|57714|57613|57516.5|57436.5|442
1731504900000|2024-11-13 13:35:00|57557.5|57477.5|57604.5|57524.5|57609.5|57529.5|57519|57439|417
1731505200000|2024-11-13 13:40:00|57606.5|57526.5|57714.5|57634.5|57719.5|57639.5|57600.5|57520.5|398
1731505500000|2024-11-13 13:45:00|57718.5|57638.5|57822|57742|57834|57754|57687.5|57607.5|403
1731505800000|2024-11-13 13:50:00|57825|57745|57774.5|57694.5|57840|57760|57729.5|57649.5|375
1731506100000|2024-11-13 13:55:00|57777.5|57697.5|57726|57646|57799.5|57719.5|57714|57634|365
1731506400000|2024-11-13 14:00:00|57720|57640|57812|57732|57840|57760|57719|57639|360
1731506700000|2024-11-13 14:05:00|57810|57730|57824.5|57744.5|57834.5|57754.5|57728|57648|318
1731507000000|2024-11-13 14:10:00|57832.5|57752.5|57975|57895|58000|57920|57829.5|57749.5|411
1731507300000|2024-11-13 14:15:00|57979|57899|58004|57924|58034.5|57954.5|57974|57894|361
1731507600000|2024-11-13 14:20:00|58011|57931|57973.5|57893.5|58029|57949|57954|57874|322
1731507900000|2024-11-13 14:25:00|57971.5|57891.5|58006.5|57926.5|58014.5|57934.5|57952.5|57872.5|310
1731508200000|2024-11-13 14:30:00|58005.5|57925.5|58036|57956|58039|57959|57954|57874|342
1731508500000|2024-11-13 14:35:00|58034|57954|58114|58034|58114.5|58034.5|58029.5|57949.5|324
1731508800000|2024-11-13 14:40:00|58119|58039|58109|58029|58149|58069|58089|58009|290
1731509100000|2024-11-13 14:45:00|58114|58034|58088.5|58008.5|58151|58071|58067.5|57987.5|336
1731509400000|2024-11-13 14:50:00|58085.5|58005.5|58138|58058|58186.5|58106.5|58084.5|58004.5|344
1731509700000|2024-11-13 14:55:00|58141|58061|58141|58061|58161|58081|58116|58036|276
1731510000000|2024-11-13 15:00:00|58143|58063|58165|58085|58196.5|58116.5|58100.5|58020.5|285
1731510300000|2024-11-13 15:05:00|58167|58087|58179.5|58099.5|58251.5|58171.5|58155|58075|322
1731510600000|2024-11-13 15:10:00|58178.5|58098.5|58173.5|58093.5|58189|58109|58141.5|58061.5|291
1731510900000|2024-11-13 15:15:00|58174.5|58094.5|58193|58113|58210|58130|58166.5|58086.5|280
1731511200000|2024-11-13 15:20:00|58195|58115|58264|58184|58270.5|58190.5|58195|58115|281
1731511500000|2024-11-13 15:25:00|58266|58186|58271|58191|58296|58216|58258|58178|265
1731511800000|2024-11-13 15:30:00|58270|58190|58346|58266|58401|58321|58251|58171|320
1731512100000|2024-11-13 15:35:00|58349|58269|58326|58246|58359|58279|58305|58225|299
1731512400000|2024-11-13 15:40:00|58328|58248|58371.5|58291.5|58383.5|58303.5|58326|58246|328
1731512700000|2024-11-13 15:45:00|58375.5|58295.5|58379|58299|58406|58326|58351|58271|267
1731513000000|2024-11-13 15:50:00|58378|58298|58361|58281|58378|58298|58338|58258|266
1731513300000|2024-11-13 15:55:00|58363|58283|58321|58241|58369|58289|58315.5|58235.5|244
1731513600000|2024-11-13 16:00:00|58320|58240|58355|58275|58356|58276|58291|58211|244
1731513900000|2024-11-13 16:05:00|58352|58272|58349|58269|58395|58315|58341|58261|265
1731514200000|2024-11-13 16:10:00|58348|58268|58355.5|58275.5|58371|58291|58321|58241|205
1731514500000|2024-11-13 16:15:00|58354.5|58274.5|58406|58326|58415.5|58335.5|58347.5|58267.5|214
1731514800000|2024-11-13 16:20:00|58408|58328|58371|58291|58431|58351|58367|58287|244
1731515100000|2024-11-13 16:25:00|58368|58288|58360.5|58280.5|58386|58306|58355.5|58275.5|195
1731515400000|2024-11-13 16:30:00|58361.5|58281.5|58323.5|58243.5|58371|58291|58321|58241|185
1731515700000|2024-11-13 16:35:00|58324.5|58244.5|58350.5|58270.5|58350.5|58270.5|58311|58231|154
1731516000000|2024-11-13 16:40:00|58355.5|58275.5|58357|58277|58389|58309|58346|58266|155
1731516300000|2024-11-13 16:45:00|58361|58281|58366|58286|58366|58286|58316|58236|168
1731516600000|2024-11-13 16:50:00|58365|58285|58411|58331|58411|58331|58352|58272|158
1731516900000|2024-11-13 16:55:00|58412|58332|58431|58351|58453|58373|58412|58332|122
1731517200000|2024-11-13 17:00:00|58436|58356|58366|58286|58436|58356|58351|58271|145
1731517500000|2024-11-13 17:05:00|58364|58284|58350|58270|58371|58291|58331|58251|187
1731517800000|2024-11-13 17:10:00|58351|58271|58321|58241|58366|58286|58321|58241|147
1731518100000|2024-11-13 17:15:00|58319|58239|58368|58288|58368|58288|58316|58236|158
1731518400000|2024-11-13 17:20:00|58370|58290|58370|58290|58380|58300|58336|58256|195
1731518700000|2024-11-13 17:25:00|58368|58288|58391|58311|58411|58331|58368|58288|172
1731519000000|2024-11-13 17:30:00|58386|58306|58360|58280|58399.5|58319.5|58355|58275|156
1731519300000|2024-11-13 17:35:00|58359|58279|58376|58296|58391|58311|58331|58251|164
1731519600000|2024-11-13 17:40:00|58381|58301|58379|58299|58392|58312|58366|58286|137
1731519900000|2024-11-13 17:45:00|58378|58298|58371|58291|58378|58298|58341|58261|123
1731520200000|2024-11-13 17:50:00|58372|58292|58391|58311|58401|58321|58371|58291|146
1731520500000|2024-11-13 17:55:00|58393|58313|58393|58313|58423|58343|58363|58283|173
1731520800000|2024-11-13 18:00:00|58391|58311|58367|58287|58398|58318|58346|58266|194
1731521100000|2024-11-13 18:05:00|58369|58289|58406|58326|58406|58326|58369|58289|140
1731521400000|2024-11-13 18:10:00|58404|58324|58368|58288|58417|58337|58368|58288|152
1731521700000|2024-11-13 18:15:00|58363|58283|58378|58298|58393|58313|58362|58282|159
1731522000000|2024-11-13 18:20:00|58377|58297|58366|58286|58400|58320|58364|58284|108
1731522300000|2024-11-13 18:25:00|58367|58287|58365|58285|58387|58307|58356|58276|106
1731522600000|2024-11-13 18:30:00|58366|58286|58371|58291|58375|58295|58361|58281|72
1731522900000|2024-11-13 18:35:00|58372|58292|58406|58326|58406|58326|58366|58286|83
1731523200000|2024-11-13 18:40:00|58408|58328|58411|58331|58436|58356|58401|58321|134
1731523500000|2024-11-13 18:45:00|58416|58336|58468|58388|58481|58401|58412|58332|131
1731523800000|2024-11-13 18:50:00|58467|58387|58431|58351|58471|58391|58431|58351|128
1731524100000|2024-11-13 18:55:00|58430|58350|58431|58351|58436|58356|58406|58326|136
1731524400000|2024-11-13 19:00:00|58429|58349|58446|58366|58446|58366|58401|58321|149
1731524700000|2024-11-13 19:05:00|58445|58365|58366|58286|58446|58366|58366|58286|160
1731525000000|2024-11-13 19:10:00|58362|58282|58319|58239|58378|58298|58280.5|58200.5|280
1731525300000|2024-11-13 19:15:00|58318|58238|58338|58258|58356|58276|58305|58225|212
1731525600000|2024-11-13 19:20:00|58337|58257|58289|58209|58346|58266|58286.5|58206.5|169
1731525900000|2024-11-13 19:25:00|58287|58207|58275.5|58195.5|58291|58211|58246|58166|233
1731526200000|2024-11-13 19:30:00|58273.5|58193.5|58255.5|58175.5|58282.5|58202.5|58240.5|58160.5|183
1731526500000|2024-11-13 19:35:00|58256.5|58176.5|58296.5|58216.5|58305.5|58225.5|58255.5|58175.5|237
1731526800000|2024-11-13 19:40:00|58298.5|58218.5|58298.5|58218.5|58311.5|58231.5|58291.5|58211.5|163
1731527100000|2024-11-13 19:45:00|58300.5|58220.5|58290.5|58210.5|58343|58263|58275.5|58195.5|188
1731527400000|2024-11-13 19:50:00|58295.5|58215.5|58255|58175|58298|58218|58240.5|58160.5|130
1731527700000|2024-11-13 19:55:00|58252|58172|58220.5|58140.5|58260|58180|58201|58121|137
1731586200000|2024-11-14 12:10:00|58344|58264|58326|58246|58376|58296|58255|58175|342
1731586500000|2024-11-14 12:15:00|58332|58252|58309|58229|58353.5|58273.5|58292|58212|296
1731586800000|2024-11-14 12:20:00|58306|58226|58348.5|58268.5|58377.5|58297.5|58269|58189|308
1731587100000|2024-11-14 12:25:00|58353.5|58273.5|58371|58291|58393.5|58313.5|58325.5|58245.5|248
1731587400000|2024-11-14 12:30:00|58370|58290|58334|58254|58371|58291|58289|58209|253
1731587700000|2024-11-14 12:35:00|58339|58259|58326|58246|58426|58346|58314|58234|341
1731588000000|2024-11-14 12:40:00|58329|58249|58349|58269|58418.5|58338.5|58318|58238|324
1731588300000|2024-11-14 12:45:00|58344|58264|58380|58300|58394|58314|58290.5|58210.5|316
1731588600000|2024-11-14 12:50:00|58379|58299|58424.5|58344.5|58434.5|58354.5|58349.5|58269.5|317
1731588900000|2024-11-14 12:55:00|58421.5|58341.5|58423.5|58343.5|58459.5|58379.5|58399.5|58319.5|284
1731589200000|2024-11-14 13:00:00|58423|58343|58407.5|58327.5|58481|58401|58369.5|58289.5|306
1731589500000|2024-11-14 13:05:00|58409.5|58329.5|58334.5|58254.5|58415.5|58335.5|58318|58238|347
1731589800000|2024-11-14 13:10:00|58336.5|58256.5|58305|58225|58375|58295|58275|58195|313
1731590100000|2024-11-14 13:15:00|58310|58230|58314.5|58234.5|58330|58250|58275|58195|308
1731590400000|2024-11-14 13:20:00|58318.5|58238.5|58254|58174|58370|58290|58254|58174|337
1731590700000|2024-11-14 13:25:00|58255|58175|58270|58190|58286|58206|58237|58157|283
1731591000000|2024-11-14 13:30:00|58270.5|58190.5|58252|58172|58337|58257|58237.5|58157.5|492
1731591300000|2024-11-14 13:35:00|58250|58170|58218|58138|58307.5|58227.5|58194|58114|466
1731591600000|2024-11-14 13:40:00|58217|58137|58242|58162|58273|58193|58194|58114|428
1731591900000|2024-11-14 13:45:00|58239|58159|58164|58084|58253|58173|58134|58054|406
1731592200000|2024-11-14 13:50:00|58163|58083|58129|58049|58163|58083|58086.5|58006.5|409
1731592500000|2024-11-14 13:55:00|58134|58054|58129.5|58049.5|58188.5|58108.5|58110.5|58030.5|364
1731592800000|2024-11-14 14:00:00|58126.5|58046.5|58146|58066|58149|58069|58075.5|57995.5|355
1731593100000|2024-11-14 14:05:00|58145|58065|58120.5|58040.5|58169.5|58089.5|58100.5|58020.5|352
1731593400000|2024-11-14 14:10:00|58118.5|58038.5|58088.5|58008.5|58144|58064|58076.5|57996.5|347
1731593700000|2024-11-14 14:15:00|58092.5|58012.5|58158.5|58078.5|58158.5|58078.5|58088.5|58008.5|337
1731594000000|2024-11-14 14:20:00|58159.5|58079.5|58114.5|58034.5|58159.5|58079.5|58093.5|58013.5|284
1731594300000|2024-11-14 14:25:00|58112.5|58032.5|58144.5|58064.5|58150|58070|58099.5|58019.5|285
1731594600000|2024-11-14 14:30:00|58148.5|58068.5|58112|58032|58159.5|58079.5|58086|58006|317
1731594900000|2024-11-14 14:35:00|58111|58031|58093.5|58013.5|58124.5|58044.5|58053.5|57973.5|238
1731595200000|2024-11-14 14:40:00|58096.5|58016.5|58144.5|58064.5|58169.5|58089.5|58094.5|58014.5|286
1731595500000|2024-11-14 14:45:00|58146.5|58066.5|58129.5|58049.5|58169|58089|58116.5|58036.5|301
1731595800000|2024-11-14 14:50:00|58124.5|58044.5|58208.5|58128.5|58219.5|58139.5|58124.5|58044.5|283
1731596100000|2024-11-14 14:55:00|58209.5|58129.5|58194.5|58114.5|58226.5|58146.5|58177.5|58097.5|286
1731596400000|2024-11-14 15:00:00|58191.5|58111.5|58110.5|58030.5|58197.5|58117.5|58110.5|58030.5|297
1731596700000|2024-11-14 15:05:00|58108.5|58028.5|58079|57999|58115.5|58035.5|58050.5|57970.5|313
1731597000000|2024-11-14 15:10:00|58078|57998|58022.5|57942.5|58083.5|58003.5|57983|57903|305
1731597300000|2024-11-14 15:15:00|58024.5|57944.5|57934.5|57854.5|58047.5|57967.5|57931.5|57851.5|247
1731597600000|2024-11-14 15:20:00|57933.5|57853.5|57999.5|57919.5|58007.5|57927.5|57924.5|57844.5|260
1731597900000|2024-11-14 15:25:00|58000.5|57920.5|57987.5|57907.5|58000.5|57920.5|57937.5|57857.5|246
1731598200000|2024-11-14 15:30:00|57992.5|57912.5|58022.5|57942.5|58033.5|57953.5|57987.5|57907.5|274
1731598500000|2024-11-14 15:35:00|58025.5|57945.5|58018.5|57938.5|58068.5|57988.5|58017.5|57937.5|178
1731598800000|2024-11-14 15:40:00|58022.5|57942.5|58048.5|57968.5|58063.5|57983.5|58013.5|57933.5|224
1731599100000|2024-11-14 15:45:00|58047.5|57967.5|58055.5|57975.5|58068.5|57988.5|58038.5|57958.5|192
1731599400000|2024-11-14 15:50:00|58056.5|57976.5|58105.5|58025.5|58105.5|58025.5|58048.5|57968.5|192
1731599700000|2024-11-14 15:55:00|58110|58030|58118.5|58038.5|58129.5|58049.5|58094.5|58014.5|270
1731600000000|2024-11-14 16:00:00|58122.5|58042.5|58116.5|58036.5|58131.5|58051.5|58093.5|58013.5|234
1731600300000|2024-11-14 16:05:00|58118.5|58038.5|58064.5|57984.5|58122.5|58042.5|58058.5|57978.5|202
1731600600000|2024-11-14 16:10:00|58065.5|57985.5|58071.5|57991.5|58100.5|58020.5|58058.5|57978.5|185
1731600900000|2024-11-14 16:15:00|58072.5|57992.5|58058.5|57978.5|58088.5|58008.5|58036.5|57956.5|208
1731601200000|2024-11-14 16:20:00|58057.5|57977.5|58073.5|57993.5|58078.5|57998.5|58025.5|57945.5|253
1731601500000|2024-11-14 16:25:00|58070.5|57990.5|58057.5|57977.5|58083.5|58003.5|58048.5|57968.5|223
1731601800000|2024-11-14 16:30:00|58058.5|57978.5|58040.5|57960.5|58068.5|57988.5|58033.5|57953.5|193
1731602100000|2024-11-14 16:35:00|58041.5|57961.5|58053.5|57973.5|58053.5|57973.5|58013.5|57933.5|191
1731602400000|2024-11-14 16:40:00|58058.5|57978.5|58098.5|58018.5|58107.5|58027.5|58058.5|57978.5|160
1731602700000|2024-11-14 16:45:00|58097.5|58017.5|58063.5|57983.5|58099.5|58019.5|58063.5|57983.5|173
1731603000000|2024-11-14 16:50:00|58062.5|57982.5|58043|57963|58073.5|57993.5|58028.5|57948.5|131
1731603300000|2024-11-14 16:55:00|58041|57961|58073.5|57993.5|58073.5|57993.5|58025.5|57945.5|165
1731603600000|2024-11-14 17:00:00|58076.5|57996.5|58058|57978|58082.5|58002.5|58040.5|57960.5|174
1731603900000|2024-11-14 17:05:00|58063|57983|58033.5|57953.5|58063|57983|58003.5|57923.5|163
1731604200000|2024-11-14 17:10:00|58031.5|57951.5|58073.5|57993.5|58093|58013|58031.5|57951.5|154
1731604500000|2024-11-14 17:15:00|58074.5|57994.5|58098|58018|58098.5|58018.5|58068.5|57988.5|175
1731604800000|2024-11-14 17:20:00|58096|58016|58098.5|58018.5|58113.5|58033.5|58088.5|58008.5|142
1731605100000|2024-11-14 17:25:00|58100.5|58020.5|58118.5|58038.5|58123.5|58043.5|58073.5|57993.5|180
1731605400000|2024-11-14 17:30:00|58116.5|58036.5|58108.5|58028.5|58133.5|58053.5|58093.5|58013.5|183
1731605700000|2024-11-14 17:35:00|58107.5|58027.5|58160.5|58080.5|58161.5|58081.5|58091.5|58011.5|221
1731606000000|2024-11-14 17:40:00|58159.5|58079.5|58198.5|58118.5|58218.5|58138.5|58132.5|58052.5|167
1731606300000|2024-11-14 17:45:00|58197.5|58117.5|58182.5|58102.5|58238.5|58158.5|58177|58097|209
1731606600000|2024-11-14 17:50:00|58183.5|58103.5|58098.5|58018.5|58198.5|58118.5|58098.5|58018.5|202
1731606900000|2024-11-14 17:55:00|58093.5|58013.5|58066.5|57986.5|58108.5|58028.5|58058.5|57978.5|182
1731607200000|2024-11-14 18:00:00|58067.5|57987.5|58098.5|58018.5|58117.5|58037.5|58048.5|57968.5|187
1731607500000|2024-11-14 18:05:00|58097.5|58017.5|58125.5|58045.5|58125.5|58045.5|58068.5|57988.5|199
1731607800000|2024-11-14 18:10:00|58123.5|58043.5|58145.5|58065.5|58148.5|58068.5|58110.5|58030.5|151
1731608100000|2024-11-14 18:15:00|58144.5|58064.5|58120.5|58040.5|58155.5|58075.5|58115.5|58035.5|176
1731608400000|2024-11-14 18:20:00|58118.5|58038.5|58140.5|58060.5|58143.5|58063.5|58100.5|58020.5|196
1731608700000|2024-11-14 18:25:00|58139.5|58059.5|58160.5|58080.5|58160.5|58080.5|58113.5|58033.5|144
1731609000000|2024-11-14 18:30:00|58165.5|58085.5|58140.5|58060.5|58174.5|58094.5|58135.5|58055.5|188
1731609300000|2024-11-14 18:35:00|58139.5|58059.5|58096|58016|58156|58076|58096|58016|168
1731609600000|2024-11-14 18:40:00|58093|58013|58081|58001|58096|58016|58066|57986|120
1731609900000|2024-11-14 18:45:00|58080|58000|58089|58009|58096|58016|58076|57996|134
1731610200000|2024-11-14 18:50:00|58091|58011|58135|58055|58141|58061|58085.5|58005.5|176
1731610500000|2024-11-14 18:55:00|58136|58056|58114.5|58034.5|58161|58081|58111.5|58031.5|222
1731610800000|2024-11-14 19:00:00|58113.5|58033.5|58111|58031|58131|58051|58105.5|58025.5|180
1731611100000|2024-11-14 19:05:00|58112|58032|58081|58001|58118|58038|58070|57990|154
1731611400000|2024-11-14 19:10:00|58077|57997|58069|57989|58096|58016|58056|57976|162
1731611700000|2024-11-14 19:15:00|58071|57991|58050|57970|58081|58001|58050|57970|156
1731612000000|2024-11-14 19:20:00|58046|57966|58066|57986|58079|57999|58022|57942|168
1731612300000|2024-11-14 19:25:00|58069|57989|58085|58005|58091|58011|58069|57989|132
1731612600000|2024-11-14 19:30:00|58086|58006|58134|58054|58134|58054|58081|58001|131
1731612900000|2024-11-14 19:35:00|58133|58053|58137|58057|58152|58072|58122|58042|154
1731613200000|2024-11-14 19:40:00|58142|58062|58140.5|58060.5|58144|58064|58122|58042|137
1731613500000|2024-11-14 19:45:00|58141.5|58061.5|58157|58077|58164.5|58084.5|58140.5|58060.5|122
1731613800000|2024-11-14 19:50:00|58161|58081|58202|58122|58207|58127|58157|58077|149
1731614100000|2024-11-14 19:55:00|58201|58121|58182|58102|58201|58121|58165|58085|176
1731672600000|2024-11-15 12:10:00|58142.5|58062.5|58142.5|58062.5|58142.5|58062.5|58142.5|58062.5|1
1731931800000|2024-11-18 12:10:00|58057.5|57977.5|58101|58021|58128|58048|58055|57975|262
1731932100000|2024-11-18 12:15:00|58098|58018|58020|57940|58146|58066|58016|57936|245
1731932400000|2024-11-18 12:20:00|58021|57941|58018|57938|58062|57982|57983|57903|263
1731932700000|2024-11-18 12:25:00|58020|57940|58077|57997|58099.5|58019.5|58008|57928|177
1731933000000|2024-11-18 12:30:00|58072|57992|58134.5|58054.5|58144.5|58064.5|58058|57978|222
1731933300000|2024-11-18 12:35:00|58132.5|58052.5|58190|58110|58212.5|58132.5|58082|58002|296
1731933600000|2024-11-18 12:40:00|58194|58114|58191.5|58111.5|58248.5|58168.5|58191.5|58111.5|291
1731933900000|2024-11-18 12:45:00|58197.5|58117.5|58243|58163|58267.5|58187.5|58197.5|58117.5|246
1731934200000|2024-11-18 12:50:00|58246|58166|58215|58135|58303|58223|58215|58135|255
1731934500000|2024-11-18 12:55:00|58217|58137|58185.5|58105.5|58225|58145|58164|58084|264
1731934800000|2024-11-18 13:00:00|58186.5|58106.5|58145.5|58065.5|58220.5|58140.5|58136.5|58056.5|300
1731935100000|2024-11-18 13:05:00|58147|58067|58141.5|58061.5|58162|58082|58122|58042|317
1731935400000|2024-11-18 13:10:00|58140|58060|58215.5|58135.5|58222.5|58142.5|58085|58005|269
1731935700000|2024-11-18 13:15:00|58212.5|58132.5|58188|58108|58257.5|58177.5|58183|58103|265
1731936000000|2024-11-18 13:20:00|58192|58112|58152.5|58072.5|58206.5|58126.5|58147|58067|253
1731936300000|2024-11-18 13:25:00|58152|58072|58066.5|57986.5|58152|58072|58054.5|57974.5|295
1731936600000|2024-11-18 13:30:00|58067.5|57987.5|57991.5|57911.5|58073|57993|57991.5|57911.5|229
1731936900000|2024-11-18 13:35:00|57989.5|57909.5|57961.5|57881.5|58002|57922|57955.5|57875.5|268
1731937200000|2024-11-18 13:40:00|57956.5|57876.5|57990|57910|58017|57937|57935.5|57855.5|242
1731937500000|2024-11-18 13:45:00|57992|57912|58029|57949|58062.5|57982.5|57992|57912|231
1731937800000|2024-11-18 13:50:00|58027|57947|58016|57936|58032|57952|57991.5|57911.5|242
1731938100000|2024-11-18 13:55:00|58017|57937|57979.5|57899.5|58025|57945|57971.5|57891.5|262
1731938400000|2024-11-18 14:00:00|57976.5|57896.5|57966|57886|57985|57905|57944.5|57864.5|234
1731938700000|2024-11-18 14:05:00|57967|57887|57952|57872|58002|57922|57939.5|57859.5|204
1731939000000|2024-11-18 14:10:00|57947|57867|57947|57867|57982|57902|57932|57852|197
1731939300000|2024-11-18 14:15:00|57951|57871|57944.5|57864.5|57984.5|57904.5|57941.5|57861.5|166
1731939600000|2024-11-18 14:20:00|57946.5|57866.5|57926.5|57846.5|57951.5|57871.5|57881.5|57801.5|257
1731939900000|2024-11-18 14:25:00|57927|57847|57856|57776|57931|57851|57854|57774|227
1731940200000|2024-11-18 14:30:00|57851|57771|57781|57701|57851|57771|57751|57671|280
1731940500000|2024-11-18 14:35:00|57779|57699|57731|57651|57784|57704|57708|57628|297
1731940800000|2024-11-18 14:40:00|57727|57647|57780.5|57700.5|57784.5|57704.5|57705.5|57625.5|266
1731941100000|2024-11-18 14:45:00|57781.5|57701.5|57791|57711|57806|57726|57758.5|57678.5|205
1731941400000|2024-11-18 14:50:00|57796|57716|57790|57710|57816|57736|57776|57696|206
1731941700000|2024-11-18 14:55:00|57789|57709|57730.5|57650.5|57792|57712|57725.5|57645.5|225
1731942000000|2024-11-18 15:00:00|57734.5|57654.5|57742|57662|57757|57677|57707|57627|247
1731942300000|2024-11-18 15:05:00|57745|57665|57742|57662|57767.5|57687.5|57712.5|57632.5|215
1731942600000|2024-11-18 15:10:00|57746|57666|57813|57733|57823|57743|57732|57652|199
1731942900000|2024-11-18 15:15:00|57817|57737|57777|57697|57818|57738|57752|57672|157
1731943200000|2024-11-18 15:20:00|57774|57694|57797|57717|57818|57738|57773|57693|194
1731943500000|2024-11-18 15:25:00|57792|57712|57813|57733|57815|57735|57782|57702|181
1731943800000|2024-11-18 15:30:00|57811|57731|57787|57707|57811|57731|57768|57688|182
1731944100000|2024-11-18 15:35:00|57786|57706|57797|57717|57799|57719|57767|57687|169
1731944400000|2024-11-18 15:40:00|57796|57716|57797|57717|57802|57722|57752|57672|214
1731944700000|2024-11-18 15:45:00|57794|57714|57717.5|57637.5|57797.5|57717.5|57704.5|57624.5|186
1731945000000|2024-11-18 15:50:00|57712.5|57632.5|57716|57636|57717|57637|57667.5|57587.5|204
1731945300000|2024-11-18 15:55:00|57717|57637|57700|57620|57737|57657|57700|57620|166
1731945600000|2024-11-18 16:00:00|57702|57622|57785|57705|57786|57706|57702|57622|273
1731945900000|2024-11-18 16:05:00|57787|57707|57782|57702|57802|57722|57759|57679|204
1731946200000|2024-11-18 16:10:00|57783|57703|57794|57714|57813|57733|57771|57691|168
1731946500000|2024-11-18 16:15:00|57795|57715|57788|57708|57818|57738|57784|57704|191
1731946800000|2024-11-18 16:20:00|57789|57709|57781.5|57701.5|57815|57735|57777|57697|151
1731947100000|2024-11-18 16:25:00|57782.5|57702.5|57797|57717|57802|57722|57768|57688|156
1731947400000|2024-11-18 16:30:00|57796|57716|57827.5|57747.5|57848|57768|57784|57704|171
1731947700000|2024-11-18 16:35:00|57829.5|57749.5|57832.5|57752.5|57860|57780|57817|57737|145
1731948000000|2024-11-18 16:40:00|57833.5|57753.5|57798|57718|57833.5|57753.5|57786|57706|151
1731948300000|2024-11-18 16:45:00|57800|57720|57770|57690|57818|57738|57751|57671|223
1731948600000|2024-11-18 16:50:00|57771|57691|57777|57697|57797|57717|57766|57686|175
1731948900000|2024-11-18 16:55:00|57778|57698|57762.5|57682.5|57808|57728|57745.5|57665.5|158
1731949200000|2024-11-18 17:00:00|57758.5|57678.5|57818|57738|57818|57738|57748.5|57668.5|159
1731949500000|2024-11-18 17:05:00|57816|57736|57868|57788|57873|57793|57808|57728|167
1731949800000|2024-11-18 17:10:00|57867|57787|57867|57787|57890|57810|57858|57778|170
1731950100000|2024-11-18 17:15:00|57871|57791|57908|57828|57917.5|57837.5|57871|57791|187
1731950400000|2024-11-18 17:20:00|57909|57829|57860|57780|57915|57835|57832.5|57752.5|195
1731950700000|2024-11-18 17:25:00|57862|57782|57833|57753|57878|57798|57833|57753|132
1731951000000|2024-11-18 17:30:00|57830|57750|57830|57750|57839|57759|57813|57733|172
1731951300000|2024-11-18 17:35:00|57829|57749|57829|57749|57855|57775|57804.5|57724.5|143
1731951600000|2024-11-18 17:40:00|57830|57750|57789|57709|57843|57763|57772|57692|171
1731951900000|2024-11-18 17:45:00|57790|57710|57740|57660|57806|57726|57733|57653|173
1731952200000|2024-11-18 17:50:00|57737|57657|57752|57672|57765|57685|57722|57642|178
1731952500000|2024-11-18 17:55:00|57747|57667|57748|57668|57752|57672|57722|57642|119
1731952800000|2024-11-18 18:00:00|57753|57673|57748|57668|57772|57692|57738|57658|133
1731953100000|2024-11-18 18:05:00|57745|57665|57742|57662|57758|57678|57731|57651|142
1731953400000|2024-11-18 18:10:00|57743|57663|57712|57632|57773|57693|57712|57632|138
1731953700000|2024-11-18 18:15:00|57711|57631|57710|57630|57763|57683|57697|57617|154
1731954000000|2024-11-18 18:20:00|57711|57631|57682.5|57602.5|57717|57637|57673|57593|192
1731954300000|2024-11-18 18:25:00|57682|57602|57702|57622|57717|57637|57682|57602|124
1731954600000|2024-11-18 18:30:00|57703|57623|57712|57632|57726|57646|57687|57607|186
1731954900000|2024-11-18 18:35:00|57713|57633|57689|57609|57731|57651|57687|57607|170
1731955200000|2024-11-18 18:40:00|57688|57608|57737|57657|57738|57658|57688|57608|151
1731955500000|2024-11-18 18:45:00|57738|57658|57697|57617|57743|57663|57682|57602|154
1731955800000|2024-11-18 18:50:00|57694|57614|57707|57627|57718|57638|57664|57584|154
1731956100000|2024-11-18 18:55:00|57708|57628|57707|57627|57726|57646|57685|57605|132
1731956400000|2024-11-18 19:00:00|57704|57624|57713|57633|57714|57634|57672|57592|142
1731956700000|2024-11-18 19:05:00|57711|57631|57708|57628|57718|57638|57697|57617|113
1731957000000|2024-11-18 19:10:00|57710|57630|57715|57635|57726|57646|57702|57622|131
1731957300000|2024-11-18 19:15:00|57716|57636|57745|57665|57762|57682|57716|57636|136
1731957600000|2024-11-18 19:20:00|57742|57662|57738|57658|57745|57665|57729|57649|104
1731957900000|2024-11-18 19:25:00|57739|57659|57735|57655|57753|57673|57732|57652|126
1731958200000|2024-11-18 19:30:00|57730|57650|57750|57670|57757|57677|57730|57650|41
1731958500000|2024-11-18 19:35:00|57745|57665|57770|57690|57782|57702|57745|57665|119
1731958800000|2024-11-18 19:40:00|57771|57691|57790|57710|57795|57715|57767|57687|87
1731959100000|2024-11-18 19:45:00|57788|57708|57752|57672|57788|57708|57747|57667|104
1731959400000|2024-11-18 19:50:00|57755|57675|57760|57680|57765|57685|57750|57670|68
1731959700000|2024-11-18 19:55:00|57761|57681|57783|57703|57793|57713|57760|57680|110
1732018200000|2024-11-19 12:10:00|57964|57884|57883.5|57803.5|57964|57884|57879.5|57799.5|236
1732018500000|2024-11-19 12:15:00|57884|57804|57853.5|57773.5|57894|57814|57803|57723|290
1732018800000|2024-11-19 12:20:00|57855.5|57775.5|57819|57739|57869|57789|57813|57733|264
1732019100000|2024-11-19 12:25:00|57820|57740|57874|57794|57874|57794|57763.5|57683.5|268
1732019400000|2024-11-19 12:30:00|57873.5|57793.5|57878.5|57798.5|57887.5|57807.5|57845|57765|214
1732019700000|2024-11-19 12:35:00|57873.5|57793.5|57909.5|57829.5|57919.5|57839.5|57854|57774|195
1732020000000|2024-11-19 12:40:00|57908.5|57828.5|57934|57854|57996|57916|57896|57816|267
1732020300000|2024-11-19 12:45:00|57936|57856|57973.5|57893.5|57974.5|57894.5|57879|57799|271
1732020600000|2024-11-19 12:50:00|57970.5|57890.5|57999|57919|58013|57933|57963.5|57883.5|234
1732020900000|2024-11-19 12:55:00|57996|57916|58024.5|57944.5|58034|57954|57988|57908|229
1732021200000|2024-11-19 13:00:00|58022.5|57942.5|58089.5|58009.5|58091.5|58011.5|58012.5|57932.5|315
1732021500000|2024-11-19 13:05:00|58084.5|58004.5|58156|58076|58164.5|58084.5|58079.5|57999.5|253
1732021800000|2024-11-19 13:10:00|58159|58079|58184.5|58104.5|58215|58135|58147|58067|266
1732022100000|2024-11-19 13:15:00|58189.5|58109.5|58174.5|58094.5|58202|58122|58135|58055|262
1732022400000|2024-11-19 13:20:00|58176.5|58096.5|58244.5|58164.5|58249.5|58169.5|58169|58089|234
1732022700000|2024-11-19 13:25:00|58239.5|58159.5|58150|58070|58260|58180|58150|58070|241
1732023000000|2024-11-19 13:30:00|58144|58064|58164|58084|58195|58115|58144|58064|270
1732023300000|2024-11-19 13:35:00|58166|58086|58114|58034|58167|58087|58109|58029|248
1732023600000|2024-11-19 13:40:00|58116|58036|58091|58011|58122|58042|58069|57989|264
1732023900000|2024-11-19 13:45:00|58092|58012|57984|57904|58099|58019|57984|57904|275
1732024200000|2024-11-19 13:50:00|57989|57909|58019.5|57939.5|58028.5|57948.5|57951|57871|290
1732024500000|2024-11-19 13:55:00|58023.5|57943.5|57985.5|57905.5|58023.5|57943.5|57961.5|57881.5|321
1732024800000|2024-11-19 14:00:00|57984.5|57904.5|57933.5|57853.5|58009.5|57929.5|57928.5|57848.5|295
1732025100000|2024-11-19 14:05:00|57930.5|57850.5|57866|57786|57948.5|57868.5|57833.5|57753.5|327
1732025400000|2024-11-19 14:10:00|57863|57783|57833.5|57753.5|57887|57807|57823.5|57743.5|290
1732025700000|2024-11-19 14:15:00|57838.5|57758.5|57962|57882|57974.5|57894.5|57832.5|57752.5|291
1732026000000|2024-11-19 14:20:00|57964|57884|58034.5|57954.5|58046.5|57966.5|57932.5|57852.5|315
1732026300000|2024-11-19 14:25:00|58032.5|57952.5|58029|57949|58069|57989|57984.5|57904.5|352
1732026600000|2024-11-19 14:30:00|58027|57947|57992.5|57912.5|58039.5|57959.5|57970|57890|354
1732026900000|2024-11-19 14:35:00|57995.5|57915.5|57961|57881|58016|57936|57954|57874|299
1732027200000|2024-11-19 14:40:00|57963|57883|57976.5|57896.5|58001|57921|57943|57863|328
1732027500000|2024-11-19 14:45:00|57977.5|57897.5|58044.5|57964.5|58049.5|57969.5|57960.5|57880.5|261
1732027800000|2024-11-19 14:50:00|58046.5|57966.5|58029|57949|58069|57989|58024|57944|243
1732028100000|2024-11-19 14:55:00|58024|57944|58052|57972|58053|57973|58009|57929|225
1732028400000|2024-11-19 15:00:00|58053|57973|58016|57936|58056.5|57976.5|58008.5|57928.5|231
1732028700000|2024-11-19 15:05:00|58017|57937|58024|57944|58041|57961|57993|57913|214
1732029000000|2024-11-19 15:10:00|58025|57945|58008|57928|58034|57954|57994|57914|199
1732029300000|2024-11-19 15:15:00|58006|57926|58049|57969|58066|57986|58005|57925|203
1732029600000|2024-11-19 15:20:00|58050|57970|58085|58005|58091|58011|58050|57970|150
1732029900000|2024-11-19 15:25:00|58086|58006|58119|58039|58151.5|58071.5|58086|58006|219
1732030200000|2024-11-19 15:30:00|58124|58044|58139|58059|58167|58087|58113|58033|244
1732030500000|2024-11-19 15:35:00|58134|58054|58073.5|57993.5|58139|58059|58050|57970|261
1732030800000|2024-11-19 15:40:00|58069.5|57989.5|58008|57928|58073.5|57993.5|57995|57915|267
1732031100000|2024-11-19 15:45:00|58007|57927|58029|57949|58038.5|57958.5|57983|57903|224
1732031400000|2024-11-19 15:50:00|58024|57944|58049|57969|58063.5|57983.5|58024|57944|214
1732031700000|2024-11-19 15:55:00|58051|57971|58031|57951|58060|57980|58014|57934|194
1732032000000|2024-11-19 16:00:00|58030|57950|58054|57974|58054|57974|58012|57932|215
1732032300000|2024-11-19 16:05:00|58050|57970|58060|57980|58060|57980|58016|57936|169
1732032600000|2024-11-19 16:10:00|58059|57979|58034|57954|58068.5|57988.5|58011|57931|166
1732032900000|2024-11-19 16:15:00|58029|57949|58044|57964|58059|57979|58019|57939|155
1732033200000|2024-11-19 16:20:00|58042|57962|57993|57913|58049|57969|57989|57909|145
1732033500000|2024-11-19 16:25:00|57992|57912|57950|57870|58000|57920|57948|57868|210
1732033800000|2024-11-19 16:30:00|57951|57871|58019|57939|58019|57939|57951|57871|190
1732034100000|2024-11-19 16:35:00|58023|57943|58009|57929|58039|57959|58004|57924|180
1732034400000|2024-11-19 16:40:00|58011|57931|58023|57943|58029|57949|58007|57927|138
1732034700000|2024-11-19 16:45:00|58022|57942|58039|57959|58044|57964|58022|57942|140
1732035000000|2024-11-19 16:50:00|58044|57964|57995.5|57915.5|58044|57964|57990|57910|126
1732035300000|2024-11-19 16:55:00|57994.5|57914.5|57884|57804|58001.5|57921.5|57869|57789|265
1732035600000|2024-11-19 17:00:00|57888|57808|57909|57829|57909|57829|57868|57788|230
1732035900000|2024-11-19 17:05:00|57908|57828|57887.5|57807.5|57928|57848|57878.5|57798.5|194
1732036200000|2024-11-19 17:10:00|57888.5|57808.5|57891|57811|57914|57834|57863|57783|176
1732036500000|2024-11-19 17:15:00|57889|57809|57901|57821|57928|57848|57888|57808|147
1732036800000|2024-11-19 17:20:00|57904|57824|57918|57838|57934|57854|57904|57824|159
1732037100000|2024-11-19 17:25:00|57917|57837|57929|57849|57954|57874|57917|57837|113
1732037400000|2024-11-19 17:30:00|57934|57854|57923|57843|57937|57857|57906|57826|125
1732037700000|2024-11-19 17:35:00|57922|57842|57956|57876|57969|57889|57922|57842|144
1732038000000|2024-11-19 17:40:00|57959|57879|57954|57874|57968|57888|57939|57859|113
1732038300000|2024-11-19 17:45:00|57956|57876|57986|57906|57988|57908|57954|57874|163
1732038600000|2024-11-19 17:50:00|57985|57905|58019|57939|58024|57944|57984|57904|142
1732038900000|2024-11-19 17:55:00|58020|57940|58044|57964|58049|57969|58014|57934|145
1732039200000|2024-11-19 18:00:00|58047|57967|58099|58019|58119.5|58039.5|58047|57967|264
1732039500000|2024-11-19 18:05:00|58100|58020|58095|58015|58118|58038|58081|58001|163
1732039800000|2024-11-19 18:10:00|58093|58013|58139.5|58059.5|58144.5|58064.5|58070|57990|190
1732040100000|2024-11-19 18:15:00|58140.5|58060.5|58087|58007|58140.5|58060.5|58079|57999|154
1732040400000|2024-11-19 18:20:00|58086|58006|58089|58009|58099.5|58019.5|58062|57982|176
1732040700000|2024-11-19 18:25:00|58090|58010|58084|58004|58094|58014|58059|57979|113
1732041000000|2024-11-19 18:30:00|58087|58007|58059|57979|58090|58010|58057|57977|102
1732041300000|2024-11-19 18:35:00|58060|57980|58029|57949|58064|57984|58029|57949|123
1732041600000|2024-11-19 18:40:00|58034|57954|58012|57932|58062|57982|58003.5|57923.5|224
1732041900000|2024-11-19 18:45:00|58017|57937|58044|57964|58045|57965|58011|57931|163
1732042200000|2024-11-19 18:50:00|58043|57963|58053|57973|58059|57979|58034|57954|163
1732042500000|2024-11-19 18:55:00|58052|57972|58034|57954|58068|57988|58022|57942|144
1732042800000|2024-11-19 19:00:00|58032|57952|57999|57919|58032|57952|57999|57919|146
1732043100000|2024-11-19 19:05:00|58000|57920|57989|57909|58002|57922|57981|57901|158
1732043400000|2024-11-19 19:10:00|57988|57908|58008|57928|58008|57928|57984|57904|96
1732043700000|2024-11-19 19:15:00|58006|57926|57983|57903|58008|57928|57978|57898|108
1732044000000|2024-11-19 19:20:00|57986|57906|57978|57898|57993|57913|57977|57897|104
1732044300000|2024-11-19 19:25:00|57979|57899|58019|57939|58031|57951|57979|57899|117
1732044600000|2024-11-19 19:30:00|58018|57938|57988|57908|58023|57943|57968|57888|130
1732044900000|2024-11-19 19:35:00|57993|57913|57983|57903|57993|57913|57973|57893|96
1732045200000|2024-11-19 19:40:00|57982|57902|57983|57903|57997|57917|57981|57901|99
1732045500000|2024-11-19 19:45:00|57984|57904|57978|57898|57988|57908|57978|57898|66
1732045800000|2024-11-19 19:50:00|57980|57900|57978|57898|57985|57905|57974|57894|74
1732046100000|2024-11-19 19:55:00|57975|57895|57963|57883|57978|57898|57943|57863|101
1732191000000|2024-11-21 12:10:00|58286|58206|58335.5|58255.5|58355|58275|58279|58199|247
1732191300000|2024-11-21 12:15:00|58341.5|58261.5|58434|58354|58451.5|58371.5|58287|58207|325
1732191600000|2024-11-21 12:20:00|58432|58352|58442|58362|58497|58417|58431|58351|351
1732191900000|2024-11-21 12:25:00|58437|58357|58426.5|58346.5|58444.5|58364.5|58396|58316|264
1732192200000|2024-11-21 12:30:00|58424.5|58344.5|58498.5|58418.5|58517|58437|58399|58319|268
1732192500000|2024-11-21 12:35:00|58500.5|58420.5|58504|58424|58542|58462|58477|58397|269
1732192800000|2024-11-21 12:40:00|58506|58426|58452.5|58372.5|58542|58462|58451.5|58371.5|262
1732193100000|2024-11-21 12:45:00|58451.5|58371.5|58487|58407|58500|58420|58431.5|58351.5|238
1732193400000|2024-11-21 12:50:00|58484|58404|58453|58373|58506|58426|58447|58367|197
1732193700000|2024-11-21 12:55:00|58451|58371|58446|58366|58501.5|58421.5|58440.5|58360.5|199
1732194000000|2024-11-21 13:00:00|58446.5|58366.5|58582.5|58502.5|58592.5|58512.5|58446.5|58366.5|282
1732194300000|2024-11-21 13:05:00|58577.5|58497.5|58529.5|58449.5|58587|58507|58524|58444|287
1732194600000|2024-11-21 13:10:00|58528.5|58448.5|58498.5|58418.5|58586.5|58506.5|58496.5|58416.5|272
1732194900000|2024-11-21 13:15:00|58499.5|58419.5|58515.5|58435.5|58523.5|58443.5|58471.5|58391.5|269
1732195200000|2024-11-21 13:20:00|58516.5|58436.5|58468|58388|58545.5|58465.5|58468|58388|279
1732195500000|2024-11-21 13:25:00|58469|58389|58465|58385|58501|58421|58465|58385|197
1732195800000|2024-11-21 13:30:00|58465.5|58385.5|58461|58381|58496.5|58416.5|58398|58318|397
1732196100000|2024-11-21 13:35:00|58458|58378|58444.5|58364.5|58463|58383|58372.5|58292.5|281
1732196400000|2024-11-21 13:40:00|58442.5|58362.5|58481|58401|58503.5|58423.5|58425.5|58345.5|285
1732196700000|2024-11-21 13:45:00|58483.5|58403.5|58502.5|58422.5|58572.5|58492.5|58483.5|58403.5|323
1732197000000|2024-11-21 13:50:00|58505.5|58425.5|58524.5|58444.5|58542.5|58462.5|58470|58390|330
1732197300000|2024-11-21 13:55:00|58523.5|58443.5|58491|58411|58532|58452|58490|58410|238
1732197600000|2024-11-21 14:00:00|58489|58409|58479.5|58399.5|58539.5|58459.5|58448.5|58368.5|301
1732197900000|2024-11-21 14:05:00|58478.5|58398.5|58436.5|58356.5|58485.5|58405.5|58428.5|58348.5|239
1732198200000|2024-11-21 14:10:00|58437.5|58357.5|58509|58429|58519|58439|58407|58327|296
1732198500000|2024-11-21 14:15:00|58502|58422|58511.5|58431.5|58524.5|58444.5|58469|58389|254
1732198800000|2024-11-21 14:20:00|58510.5|58430.5|58504|58424|58554|58474|58492.5|58412.5|264
1732199100000|2024-11-21 14:25:00|58506|58426|58480|58400|58529.5|58449.5|58469.5|58389.5|234
1732199400000|2024-11-21 14:30:00|58479|58399|58446|58366|58494|58414|58444|58364|236
1732199700000|2024-11-21 14:35:00|58447|58367|58489|58409|58494|58414|58411.5|58331.5|252
1732200000000|2024-11-21 14:40:00|58490|58410|58493|58413|58514|58434|58484|58404|224
1732200300000|2024-11-21 14:45:00|58489|58409|58484|58404|58513.5|58433.5|58469|58389|205
1732200600000|2024-11-21 14:50:00|58485|58405|58485|58405|58496|58416|58461|58381|201
1732200900000|2024-11-21 14:55:00|58486|58406|58482|58402|58499|58419|58466|58386|210
1732201200000|2024-11-21 15:00:00|58480|58400|58398.5|58318.5|58509|58429|58398.5|58318.5|297
1732201500000|2024-11-21 15:05:00|58399.5|58319.5|58406|58326|58440|58360|58386|58306|204
1732201800000|2024-11-21 15:10:00|58405|58325|58442.5|58362.5|58446|58366|58389|58314|200
1732202100000|2024-11-21 15:15:00|58443.5|58363.5|58399|58319|58449|58399|58381|58301|205
1732202400000|2024-11-21 15:20:00|58400|58320|58403.5|58323.5|58416.5|58354|58377|58318|223
1732202700000|2024-11-21 15:25:00|58401.5|58321.5|58357|58307|58401.5|58336|58327|58277|199
1732203000000|2024-11-21 15:30:00|58359|58309|58369|58319|58369|58319|58339|58289|198
1732203300000|2024-11-21 15:35:00|58373|58323|58382.5|58302.5|58398.5|58324|58351|58293.5|180
1732203600000|2024-11-21 15:40:00|58383.5|58303.5|58380.5|58300.5|58396.5|58316.5|58358|58278|226
1732203900000|2024-11-21 15:45:00|58378.5|58298.5|58417.5|58337.5|58433.5|58353.5|58358|58278|171
1732204200000|2024-11-21 15:50:00|58415.5|58335.5|58433|58353|58433|58353|58398.5|58318.5|176
1732204500000|2024-11-21 15:55:00|58434|58354|58444|58364|58479|58399|58424|58344|229
1732204800000|2024-11-21 16:00:00|58440|58360|58433.5|58353.5|58459|58379|58418.5|58338.5|217
1732205100000|2024-11-21 16:05:00|58434.5|58354.5|58429.5|58349.5|58448.5|58368.5|58423.5|58343.5|184
1732205400000|2024-11-21 16:10:00|58431.5|58351.5|58428.5|58348.5|58444.5|58364.5|58413.5|58333.5|157
1732205700000|2024-11-21 16:15:00|58429.5|58349.5|58524|58444|58524.5|58444.5|58427.5|58347.5|240
1732206000000|2024-11-21 16:20:00|58528|58448|58557|58477|58574.5|58494.5|58528|58448|237
1732206300000|2024-11-21 16:25:00|58559|58479|58562.5|58482.5|58596|58516|58548|58468|218
1732206600000|2024-11-21 16:30:00|58564.5|58484.5|58536.5|58456.5|58564.5|58484.5|58519.5|58439.5|202
1732206900000|2024-11-21 16:35:00|58539.5|58459.5|58513.5|58433.5|58560.5|58480.5|58510.5|58430.5|227
1732207200000|2024-11-21 16:40:00|58514.5|58434.5|58529.5|58449.5|58542.5|58462.5|58503.5|58423.5|149
1732207500000|2024-11-21 16:45:00|58531.5|58451.5|58601|58521|58614|58534|58531.5|58451.5|164
1732207800000|2024-11-21 16:50:00|58599|58519|58559|58479|58645|58565|58559|58479|212
1732208100000|2024-11-21 16:55:00|58563|58483|58599|58519|58614|58534|58541.5|58461.5|170
1732208400000|2024-11-21 17:00:00|58603|58523|58574|58494|58634|58554|58569|58489|214
1732208700000|2024-11-21 17:05:00|58574.5|58494.5|58534.5|58454.5|58579.5|58499.5|58523.5|58443.5|190
1732209000000|2024-11-21 17:10:00|58533.5|58453.5|58513|58433|58544.5|58464.5|58502|58422|156
1732209300000|2024-11-21 17:15:00|58514|58434|58491.5|58411.5|58524|58444|58488.5|58408.5|131
1732209600000|2024-11-21 17:20:00|58488.5|58408.5|58463.5|58383.5|58488.5|58408.5|58453|58373|188
1732209900000|2024-11-21 17:25:00|58462.5|58382.5|58490.5|58410.5|58496.5|58416.5|58456.5|58376.5|162
1732210200000|2024-11-21 17:30:00|58491.5|58411.5|58485.5|58405.5|58505.5|58425.5|58463.5|58383.5|170
1732210500000|2024-11-21 17:35:00|58483.5|58403.5|58497.5|58417.5|58520|58440|58478.5|58398.5|164
1732210800000|2024-11-21 17:40:00|58498.5|58418.5|58444.5|58364.5|58508.5|58428.5|58441.5|58361.5|169
1732211100000|2024-11-21 17:45:00|58439.5|58359.5|58404|58324|58452.5|58372.5|58385.5|58305.5|208
1732211400000|2024-11-21 17:50:00|58409|58329|58412.5|58332.5|58439|58359|58399.5|58319.5|147
1732211700000|2024-11-21 17:55:00|58411.5|58331.5|58409|58329|58429|58349|58373.5|58293.5|176
1732212000000|2024-11-21 18:00:00|58414|58334|58438.5|58358.5|58444.5|58364.5|58385|58305|182
1732212300000|2024-11-21 18:05:00|58439.5|58359.5|58447|58367|58506.5|58426.5|58434.5|58354.5|243
1732212600000|2024-11-21 18:10:00|58444|58364|58459.5|58379.5|58484|58404|58442|58362|152
1732212900000|2024-11-21 18:15:00|58457.5|58377.5|58459.5|58379.5|58473.5|58393.5|58447.5|58367.5|129
1732213200000|2024-11-21 18:20:00|58456.5|58376.5|58409|58329|58459.5|58379.5|58394|58314|153
1732213500000|2024-11-21 18:25:00|58411.5|58331.5|58386|58306|58435.5|58355.5|58366|58286|151
1732213800000|2024-11-21 18:30:00|58389|58309|58428.5|58348.5|58441.5|58361.5|58382|58302|128
1732214100000|2024-11-21 18:35:00|58430.5|58350.5|58448.5|58368.5|58458|58378|58421.5|58341.5|185
1732214400000|2024-11-21 18:40:00|58449.5|58369.5|58454.5|58374.5|58456.5|58376.5|58429.5|58349.5|156
1732214700000|2024-11-21 18:45:00|58457.5|58377.5|58464.5|58384.5|58476.5|58396.5|58454.5|58374.5|134
1732215000000|2024-11-21 18:50:00|58461.5|58381.5|58429.5|58349.5|58476.5|58396.5|58427.5|58347.5|157
1732215300000|2024-11-21 18:55:00|58433.5|58353.5|58448.5|58368.5|58452.5|58372.5|58429.5|58349.5|145
1732215600000|2024-11-21 19:00:00|58449.5|58369.5|58489.5|58409.5|58489.5|58409.5|58440.5|58360.5|126
1732215900000|2024-11-21 19:05:00|58488.5|58408.5|58469.5|58389.5|58492.5|58412.5|58461.5|58381.5|117
1732216200000|2024-11-21 19:10:00|58471.5|58391.5|58463.5|58383.5|58477.5|58397.5|58448.5|58368.5|95
1732216500000|2024-11-21 19:15:00|58465.5|58385.5|58453.5|58373.5|58475.5|58395.5|58438.5|58358.5|116
1732216800000|2024-11-21 19:20:00|58456.5|58376.5|58464.5|58384.5|58475.5|58395.5|58448.5|58368.5|119
1732217100000|2024-11-21 19:25:00|58463.5|58383.5|58483.5|58403.5|58503.5|58423.5|58455.5|58375.5|153
1732217400000|2024-11-21 19:30:00|58480.5|58400.5|58456.5|58376.5|58481.5|58401.5|58448.5|58368.5|106
1732217700000|2024-11-21 19:35:00|58457.5|58377.5|58433.5|58353.5|58458.5|58378.5|58433.5|58353.5|53
1732218000000|2024-11-21 19:40:00|58434.5|58354.5|58437.5|58357.5|58444.5|58364.5|58429.5|58349.5|73
1732218300000|2024-11-21 19:45:00|58442.5|58362.5|58433.5|58353.5|58443.5|58363.5|58429.5|58349.5|77
1732218600000|2024-11-21 19:50:00|58436.5|58356.5|58434.5|58354.5|58438.5|58358.5|58427.5|58347.5|63
1732218900000|2024-11-21 19:55:00|58438.5|58358.5|58423.5|58343.5|58446.5|58366.5|58420.5|58340.5|102
1732277400000|2024-11-22 12:10:00|58300.5|58220.5|58241.5|58161.5|58313|58233|58207.5|58127.5|282
1732277700000|2024-11-22 12:15:00|58241|58161|58269.5|58189.5|58304.5|58224.5|58194|58114|351
1732278000000|2024-11-22 12:20:00|58265.5|58185.5|58309|58229|58319|58239|58192.5|58112.5|287
1732278300000|2024-11-22 12:25:00|58310|58230|58310.5|58230.5|58345|58265|58266.5|58186.5|340
1732278600000|2024-11-22 12:30:00|58306.5|58226.5|58279|58199|58335.5|58255.5|58247|58167|320
1732278900000|2024-11-22 12:35:00|58278|58198|58270|58190|58341|58261|58267|58187|299
1732279200000|2024-11-22 12:40:00|58273|58193|58255|58175|58290|58210|58227|58147|235
1732279500000|2024-11-22 12:45:00|58252|58172|58225|58145|58282.5|58202.5|58205|58125|270
1732279800000|2024-11-22 12:50:00|58221|58141|58227.5|58147.5|58275|58195|58217.5|58137.5|232
1732280100000|2024-11-22 12:55:00|58228.5|58148.5|58216|58136|58302|58222|58210|58130|261
1732280400000|2024-11-22 13:00:00|58213.5|58133.5|58283.5|58203.5|58305.5|58225.5|58208.5|58128.5|288
1732280700000|2024-11-22 13:05:00|58285.5|58205.5|58386|58306|58401|58321|58280.5|58200.5|354
1732281000000|2024-11-22 13:10:00|58382|58302|58360.5|58280.5|58410.5|58330.5|58341|58261|315
1732281300000|2024-11-22 13:15:00|58365.5|58285.5|58423|58343|58456|58376|58364.5|58284.5|255
1732281600000|2024-11-22 13:20:00|58425|58345|58420.5|58340.5|58435|58355|58371|58291|259
1732281900000|2024-11-22 13:25:00|58425.5|58345.5|58440|58360|58460.5|58380.5|58404.5|58324.5|218
1732282200000|2024-11-22 13:30:00|58439|58359|58410.5|58330.5|58460.5|58380.5|58408.5|58328.5|203
1732282500000|2024-11-22 13:35:00|58405.5|58325.5|58485.5|58405.5|58488.5|58408.5|58391|58311|260
1732282800000|2024-11-22 13:40:00|58490.5|58410.5|58510.5|58430.5|58526|58446|58475.5|58395.5|242
1732283100000|2024-11-22 13:45:00|58514.5|58434.5|58565|58485|58586.5|58506.5|58506|58426|248
1732283400000|2024-11-22 13:50:00|58568|58488|58511|58431|58570|58490|58485.5|58405.5|238
1732283700000|2024-11-22 13:55:00|58513|58433|58601.5|58521.5|58611.5|58531.5|58506|58426|232
1732284000000|2024-11-22 14:00:00|58605.5|58525.5|58465.5|58385.5|58605.5|58525.5|58462.5|58382.5|247
1732284300000|2024-11-22 14:05:00|58461.5|58381.5|58436|58356|58516|58436|58431.5|58351.5|259
1732284600000|2024-11-22 14:10:00|58435|58355|58478|58398|58484|58404|58434|58354|212
1732284900000|2024-11-22 14:15:00|58477|58397|58450.5|58370.5|58481|58401|58428|58348|219
1732285200000|2024-11-22 14:20:00|58454.5|58374.5|58498|58418|58508|58428|58454.5|58374.5|265
1732285500000|2024-11-22 14:25:00|58495|58415|58501|58421|58521|58441|58486|58406|218
1732285800000|2024-11-22 14:30:00|58500|58420|58497|58417|58529|58449|58479|58399|209
1732286100000|2024-11-22 14:35:00|58496|58416|58536|58456|58536|58456|58495|58415|226
1732286400000|2024-11-22 14:40:00|58535|58455|58525.5|58445.5|58536.5|58456.5|58499.5|58419.5|220
1732286700000|2024-11-22 14:45:00|58526.5|58446.5|58551|58471|58575|58495|58522|58442|339
1732287000000|2024-11-22 14:50:00|58541|58461|58602|58522|58602|58522|58531|58451|215
1732287300000|2024-11-22 14:55:00|58599|58519|58596.5|58516.5|58615|58535|58576|58496|190
1732287600000|2024-11-22 15:00:00|58594.5|58514.5|58501.5|58421.5|58602.5|58522.5|58498.5|58418.5|318
1732287900000|2024-11-22 15:05:00|58500.5|58420.5|58515|58435|58521|58441|58466.5|58386.5|260
1732288200000|2024-11-22 15:10:00|58514|58434|58506.5|58426.5|58525.5|58445.5|58451|58371|260
1732288500000|2024-11-22 15:15:00|58508.5|58428.5|58461|58381|58536|58456|58461|58381|219
1732288800000|2024-11-22 15:20:00|58462|58382|58461|58381|58501.5|58421.5|58461|58381|196
1732289100000|2024-11-22 15:25:00|58459|58379|58446|58366|58481|58401|58436|58356|191
1732289400000|2024-11-22 15:30:00|58444|58364|58426.5|58346.5|58461|58381|58417.5|58337.5|203
1732289700000|2024-11-22 15:35:00|58421.5|58341.5|58401|58321|58441|58361|58391|58311|206
1732290000000|2024-11-22 15:40:00|58396|58316|58340|58260|58412|58332|58339|58259|206
1732290300000|2024-11-22 15:45:00|58341|58261|58358.5|58278.5|58366|58286|58325.5|58245.5|187
1732290600000|2024-11-22 15:50:00|58356.5|58276.5|58380.5|58300.5|58386|58306|58324|58244|203
1732290900000|2024-11-22 15:55:00|58381.5|58301.5|58416|58336|58434|58354|58379.5|58299.5|218
1732291200000|2024-11-22 16:00:00|58411|58331|58351|58271|58426|58346|58351|58271|207
1732291500000|2024-11-22 16:05:00|58352|58272|58322|58242|58354|58274|58308.5|58228.5|187
1732291800000|2024-11-22 16:10:00|58323|58243|58346|58266|58361|58281|58304.5|58224.5|153
1732292100000|2024-11-22 16:15:00|58348|58268|58292.5|58212.5|58348.5|58268.5|58292.5|58212.5|143
1732292400000|2024-11-22 16:20:00|58295.5|58215.5|58315.5|58235.5|58315.5|58235.5|58285|58205|181
1732292700000|2024-11-22 16:25:00|58313.5|58233.5|58367.5|58287.5|58367.5|58287.5|58306|58226|133
1732293000000|2024-11-22 16:30:00|58366.5|58286.5|58345.5|58265.5|58369.5|58289.5|58338.5|58258.5|129
1732293300000|2024-11-22 16:35:00|58346.5|58266.5|58338.5|58258.5|58367|58287|58330.5|58250.5|109
1732293600000|2024-11-22 16:40:00|58340.5|58260.5|58330.5|58250.5|58358.5|58278.5|58315.5|58235.5|116
1732293900000|2024-11-22 16:45:00|58327.5|58247.5|58340.5|58260.5|58346.5|58266.5|58325.5|58245.5|117
1732294200000|2024-11-22 16:50:00|58341.5|58261.5|58343.5|58263.5|58345.5|58265.5|58327.5|58247.5|107
1732294500000|2024-11-22 16:55:00|58341.5|58261.5|58345.5|58265.5|58350.5|58270.5|58326.5|58246.5|95
1732294800000|2024-11-22 17:00:00|58346|58266|58382.5|58302.5|58396|58316|58328|58248|133
1732295100000|2024-11-22 17:05:00|58381.5|58301.5|58444.5|58364.5|58456|58376|58378.5|58298.5|115
1732295400000|2024-11-22 17:10:00|58443.5|58363.5|58386.5|58306.5|58453.5|58373.5|58386.5|58306.5|124
1732295700000|2024-11-22 17:15:00|58387.5|58307.5|58426|58346|58436.5|58356.5|58385.5|58305.5|138
1732296000000|2024-11-22 17:20:00|58431|58351|58416.5|58336.5|58440.5|58360.5|58410|58330|95
1732296300000|2024-11-22 17:25:00|58413.5|58333.5|58446.5|58366.5|58448.5|58368.5|58394.5|58314.5|129
1732296600000|2024-11-22 17:30:00|58448.5|58368.5|58454.5|58374.5|58477.5|58397.5|58446.5|58366.5|140
1732296900000|2024-11-22 17:35:00|58453.5|58373.5|58418|58338|58463.5|58383.5|58416.5|58336.5|122
1732297200000|2024-11-22 17:40:00|58417|58337|58426.5|58346.5|58431.5|58351.5|58415.5|58335.5|107
1732297500000|2024-11-22 17:45:00|58427.5|58347.5|58456.5|58376.5|58461.5|58381.5|58423.5|58343.5|135
1732297800000|2024-11-22 17:50:00|58455.5|58375.5|58506|58426|58509.5|58429.5|58455.5|58375.5|169
1732298100000|2024-11-22 17:55:00|58499|58419|58486|58406|58522.5|58442.5|58484|58404|139
1732298400000|2024-11-22 18:00:00|58487|58407|58466.5|58386.5|58491.5|58411.5|58466.5|58386.5|76
1732298700000|2024-11-22 18:05:00|58465.5|58385.5|58426.5|58346.5|58491.5|58411.5|58426.5|58346.5|132
1732299000000|2024-11-22 18:10:00|58428.5|58348.5|58400.5|58320.5|58429|58349|58395.5|58315.5|141
1732299300000|2024-11-22 18:15:00|58399.5|58319.5|58401.5|58321.5|58410.5|58330.5|58380.5|58300.5|126
1732299600000|2024-11-22 18:20:00|58400.5|58320.5|58410.5|58330.5|58420.5|58340.5|58400.5|58320.5|136
1732299900000|2024-11-22 18:25:00|58413.5|58333.5|58435.5|58355.5|58445.5|58365.5|58412.5|58332.5|136
1732300200000|2024-11-22 18:30:00|58430.5|58350.5|58460.5|58380.5|58467.5|58387.5|58430.5|58350.5|102
1732300500000|2024-11-22 18:35:00|58455.5|58375.5|58455.5|58375.5|58472.5|58392.5|58450.5|58370.5|109
1732300800000|2024-11-22 18:40:00|58457.5|58377.5|58435.5|58355.5|58457.5|58377.5|58427.5|58347.5|97
1732301100000|2024-11-22 18:45:00|58434.5|58354.5|58438.5|58358.5|58455.5|58375.5|58430.5|58350.5|95
1732301400000|2024-11-22 18:50:00|58439.5|58359.5|58397.5|58317.5|58439.5|58359.5|58392.5|58312.5|92
1732301700000|2024-11-22 18:55:00|58399.5|58319.5|58395.5|58315.5|58425.5|58345.5|58393.5|58313.5|86
1732302000000|2024-11-22 19:00:00|58396.5|58316.5|58415.5|58335.5|58424.5|58344.5|58396.5|58316.5|81
1732302300000|2024-11-22 19:05:00|58417.5|58337.5|58405.5|58325.5|58425.5|58345.5|58401.5|58321.5|69
1732302600000|2024-11-22 19:10:00|58406.5|58326.5|58389.5|58309.5|58412.5|58332.5|58389.5|58309.5|112
1732302900000|2024-11-22 19:15:00|58387.5|58307.5|58410.5|58330.5|58420.5|58340.5|58387.5|58307.5|68
1732303200000|2024-11-22 19:20:00|58411.5|58331.5|58405.5|58325.5|58415.5|58335.5|58399.5|58319.5|64
1732303500000|2024-11-22 19:25:00|58408.5|58328.5|58399|58319|58425.5|58345.5|58399|58319|88
1732303800000|2024-11-22 19:30:00|58400|58320|58393.5|58313.5|58400.5|58320.5|58373.5|58293.5|92
1732304100000|2024-11-22 19:35:00|58392.5|58312.5|58393.5|58313.5|58394.5|58314.5|58372.5|58292.5|79
1732304400000|2024-11-22 19:40:00|58394.5|58314.5|58409.5|58329.5|58419.5|58339.5|58393.5|58313.5|64
1732304700000|2024-11-22 19:45:00|58410.5|58330.5|58399.5|58319.5|58435.5|58355.5|58399.5|58319.5|70
1732305000000|2024-11-22 19:50:00|58402.5|58322.5|58422.5|58342.5|58434.5|58354.5|58397.5|58317.5|91
1732305300000|2024-11-22 19:55:00|58423.5|58343.5|58429.5|58349.5|58429.5|58349.5|58409.5|58329.5|69
1732536600000|2024-11-25 12:10:00|58149|58069|58195.5|58115.5|58226.5|58146.5|58148|58068|242
1732536900000|2024-11-25 12:15:00|58197.5|58117.5|58138.5|58058.5|58204.5|58124.5|58118.5|58038.5|285
1732537200000|2024-11-25 12:20:00|58140.5|58060.5|58162|58082|58174.5|58094.5|58079|57999|260
1732537500000|2024-11-25 12:25:00|58163|58083|58302.5|58222.5|58305.5|58225.5|58163|58083|298
1732537800000|2024-11-25 12:30:00|58305.5|58225.5|58275|58195|58335.5|58255.5|58259.5|58179.5|268
1732538100000|2024-11-25 12:35:00|58271|58191|58134|58054|58285|58205|58119|58039|279
1732538400000|2024-11-25 12:40:00|58135|58055|58176.5|58096.5|58177.5|58097.5|58113.5|58033.5|234
1732538700000|2024-11-25 12:45:00|58177.5|58097.5|58235|58155|58235|58155|58170|58090|266
1732539000000|2024-11-25 12:50:00|58239|58159|58253.5|58173.5|58283.5|58203.5|58234|58154|264
1732539300000|2024-11-25 12:55:00|58254.5|58174.5|58340.5|58260.5|58340.5|58260.5|58250.5|58170.5|245
1732539600000|2024-11-25 13:00:00|58340|58260|58339.5|58259.5|58380.5|58300.5|58299.5|58219.5|313
1732539900000|2024-11-25 13:05:00|58342.5|58262.5|58355|58275|58377|58297|58289.5|58209.5|332
1732540200000|2024-11-25 13:10:00|58350|58270|58321.5|58241.5|58390|58310|58304.5|58224.5|299
1732540500000|2024-11-25 13:15:00|58324.5|58244.5|58284|58204|58337.5|58257.5|58265|58185|301
1732540800000|2024-11-25 13:20:00|58289|58209|58192|58112|58295.5|58215.5|58185|58105|262
1732541100000|2024-11-25 13:25:00|58193|58113|58194.5|58114.5|58219.5|58139.5|58155|58075|280
1732541400000|2024-11-25 13:30:00|58196.5|58116.5|58234.5|58154.5|58244.5|58164.5|58176.5|58096.5|255
1732541700000|2024-11-25 13:35:00|58235.5|58155.5|58240|58160|58279.5|58199.5|58214.5|58134.5|261
1732542000000|2024-11-25 13:40:00|58241|58161|58268|58188|58273|58193|58188|58108|253
1732542300000|2024-11-25 13:45:00|58273|58193|58253|58173|58283|58203|58213|58133|275
1732542600000|2024-11-25 13:50:00|58249|58169|58265|58185|58274.5|58194.5|58227.5|58147.5|216
1732542900000|2024-11-25 13:55:00|58268|58188|58270|58190|58280.5|58200.5|58253|58173|243
1732543200000|2024-11-25 14:00:00|58271|58191|58238|58158|58271|58191|58208|58128|241
1732543500000|2024-11-25 14:05:00|58236|58156|58182.5|58102.5|58264|58184|58169|58089|265
1732543800000|2024-11-25 14:10:00|58177.5|58097.5|58126.5|58046.5|58183.5|58103.5|58102|58022|208
1732544100000|2024-11-25 14:15:00|58128.5|58048.5|58066|57986|58141.5|58061.5|58062|57982|235
1732544400000|2024-11-25 14:20:00|58062|57982|58097|58017|58102|58022|58045.5|57965.5|245
1732544700000|2024-11-25 14:25:00|58096|58016|58121.5|58041.5|58137|58057|58071.5|57991.5|296
1732545000000|2024-11-25 14:30:00|58125.5|58045.5|58132|58052|58134.5|58054.5|58098.5|58018.5|266
1732545300000|2024-11-25 14:35:00|58133|58053|58203|58123|58228|58148|58133|58053|257
1732545600000|2024-11-25 14:40:00|58204|58124|58208|58128|58228|58148|58152|58072|237
1732545900000|2024-11-25 14:45:00|58203|58123|58196.5|58116.5|58208|58128|58158|58078|240
1732546200000|2024-11-25 14:50:00|58193.5|58113.5|58206|58126|58208|58128|58189|58109|233
1732546500000|2024-11-25 14:55:00|58205|58125|58217.5|58137.5|58252.5|58172.5|58189|58109|177
1732546800000|2024-11-25 15:00:00|58218.5|58138.5|58242.5|58162.5|58252.5|58172.5|58192.5|58112.5|189
1732547100000|2024-11-25 15:05:00|58240.5|58160.5|58170|58090|58242.5|58162.5|58147|58067|254
1732547400000|2024-11-25 15:10:00|58171|58091|58182|58102|58195.5|58115.5|58162|58082|195
1732547700000|2024-11-25 15:15:00|58184|58104|58151|58071|58197|58117|58131|58051|208
1732548000000|2024-11-25 15:20:00|58149|58069|58176|58096|58203.5|58123.5|58147|58067|195
1732548300000|2024-11-25 15:25:00|58177|58097|58210|58130|58212|58132|58162|58082|166
1732548600000|2024-11-25 15:30:00|58212|58132|58212|58132|58262|58182|58207|58127|166
1732548900000|2024-11-25 15:35:00|58213|58133|58281|58201|58289|58209|58200|58120|182
1732549200000|2024-11-25 15:40:00|58282|58202|58331.5|58251.5|58367|58287|58278|58198|225
1732549500000|2024-11-25 15:45:00|58332.5|58252.5|58417|58337|58423|58343|58323|58243|221
1732549800000|2024-11-25 15:50:00|58415|58335|58408.5|58328.5|58467|58387|58403.5|58323.5|286
1732550100000|2024-11-25 15:55:00|58408|58328|58473.5|58393.5|58484|58404|58393.5|58313.5|279
1732550400000|2024-11-25 16:00:00|58468.5|58388.5|58365.5|58285.5|58483.5|58403.5|58363.5|58283.5|294
1732550700000|2024-11-25 16:05:00|58363.5|58283.5|58378|58298|58393|58313|58344.5|58264.5|206
1732551000000|2024-11-25 16:10:00|58379|58299|58393|58313|58403|58323|58368|58288|163
1732551300000|2024-11-25 16:15:00|58398|58318|58413|58333|58438.5|58358.5|58378|58298|181
1732551600000|2024-11-25 16:20:00|58408|58328|58382|58302|58423|58343|58381|58301|151
1732551900000|2024-11-25 16:25:00|58383|58303|58401|58321|58428|58348|58378|58298|176
1732552200000|2024-11-25 16:30:00|58403|58323|58412.5|58332.5|58443|58363|58371|58291|194
1732552500000|2024-11-25 16:35:00|58408.5|58328.5|58433|58353|58442|58362|58386.5|58306.5|186
1732552800000|2024-11-25 16:40:00|58431|58351|58438|58358|58460|58380|58428|58348|151
1732553100000|2024-11-25 16:45:00|58433|58353|58413|58333|58446|58366|58411|58331|158
1732553400000|2024-11-25 16:50:00|58407|58327|58438|58358|58438.5|58358.5|58368|58288|175
1732553700000|2024-11-25 16:55:00|58441|58361|58408|58328|58445|58365|58393|58313|140
1732554000000|2024-11-25 17:00:00|58407|58327|58424|58344|58444|58364|58399|58319|155
1732554300000|2024-11-25 17:05:00|58423|58343|58429|58349|58445|58365|58418.5|58338.5|120
1732554600000|2024-11-25 17:10:00|58428|58348|58429|58349|58437|58357|58409|58329|102
1732554900000|2024-11-25 17:15:00|58430|58350|58417|58337|58434|58354|58405|58325|86
1732555200000|2024-11-25 17:20:00|58416|58336|58452|58372|58469|58389|58413|58333|147
1732555500000|2024-11-25 17:25:00|58453|58373|58454|58374|58494|58414|58449|58369|153
1732555800000|2024-11-25 17:30:00|58455|58375|58434|58354|58464|58384|58434|58354|146
1732556100000|2024-11-25 17:35:00|58438|58358|58428|58348|58449|58369|58424|58344|119
1732556400000|2024-11-25 17:40:00|58425|58345|58438|58358|58448|58368|58417|58337|96
1732556700000|2024-11-25 17:45:00|58439|58359|58428.5|58348.5|58454|58374|58427|58347|97
1732557000000|2024-11-25 17:50:00|58427.5|58347.5|58409|58329|58429|58349|58387|58307|133
1732557300000|2024-11-25 17:55:00|58412|58332|58389|58309|58414|58334|58375|58295|153
1732557600000|2024-11-25 18:00:00|58384|58304|58381|58301|58388|58308|58326|58246|167
1732557900000|2024-11-25 18:05:00|58380|58300|58399|58319|58404|58324|58379|58299|142
1732558200000|2024-11-25 18:10:00|58401|58321|58417|58337|58424|58344|58378|58298|104
1732558500000|2024-11-25 18:15:00|58419|58339|58396|58316|58419|58339|58392|58312|121
1732558800000|2024-11-25 18:20:00|58397|58317|58408|58328|58412|58332|58397|58317|86
1732559100000|2024-11-25 18:25:00|58409|58329|58439|58359|58442|58362|58404|58324|141
1732559400000|2024-11-25 18:30:00|58440|58360|58389|58309|58443|58363|58384|58304|97
1732559700000|2024-11-25 18:35:00|58391|58311|58433|58353|58445|58365|58389|58309|132
1732560000000|2024-11-25 18:40:00|58432|58352|58434|58354|58454|58374|58432|58352|110
1732560300000|2024-11-25 18:45:00|58436|58356|58418|58338|58459|58379|58406|58326|102
1732560600000|2024-11-25 18:50:00|58419|58339|58384|58304|58419|58339|58374|58294|90
1732560900000|2024-11-25 18:55:00|58388|58308|58343.5|58263.5|58390|58310|58338|58258|148
1732561200000|2024-11-25 19:00:00|58347.5|58267.5|58377|58297|58379|58299|58333|58253|147
1732561500000|2024-11-25 19:05:00|58376|58296|58342|58262|58384|58304|58333|58253|153
1732561800000|2024-11-25 19:10:00|58343|58263|58352|58272|58359|58279|58337|58257|77
1732562100000|2024-11-25 19:15:00|58353|58273|58372|58292|58377|58297|58349|58269|85
1732562400000|2024-11-25 19:20:00|58377|58297|58402|58322|58404|58324|58372|58292|92
1732562700000|2024-11-25 19:25:00|58404|58324|58367|58287|58405|58325|58362|58282|101
1732563000000|2024-11-25 19:30:00|58366|58286|58372|58292|58385|58305|58365|58285|108
1732563300000|2024-11-25 19:35:00|58375|58295|58402|58322|58407|58327|58367|58287|101
1732563600000|2024-11-25 19:40:00|58401|58321|58407|58327|58408|58328|58397|58317|96
1732563900000|2024-11-25 19:45:00|58408|58328|58322.5|58242.5|58417|58337|58317|58237|148
1732564200000|2024-11-25 19:50:00|58320.5|58240.5|58282|58202|58322.5|58242.5|58271|58191|197
1732564500000|2024-11-25 19:55:00|58283|58203|58318|58238|58326|58246|58277|58197|179
1732536600000|2024-11-25 12:10:00|58149|58069|58195.5|58115.5|58226.5|58146.5|58148|58068|242
1732536900000|2024-11-25 12:15:00|58197.5|58117.5|58138.5|58058.5|58204.5|58124.5|58118.5|58038.5|285
1732537200000|2024-11-25 12:20:00|58140.5|58060.5|58162|58082|58174.5|58094.5|58079|57999|260
1732537500000|2024-11-25 12:25:00|58163|58083|58302.5|58222.5|58305.5|58225.5|58163|58083|298
1732537800000|2024-11-25 12:30:00|58305.5|58225.5|58275|58195|58335.5|58255.5|58259.5|58179.5|268
1732538100000|2024-11-25 12:35:00|58271|58191|58134|58054|58285|58205|58119|58039|279
1732538400000|2024-11-25 12:40:00|58135|58055|58176.5|58096.5|58177.5|58097.5|58113.5|58033.5|234
1732538700000|2024-11-25 12:45:00|58177.5|58097.5|58235|58155|58235|58155|58170|58090|266
1732539000000|2024-11-25 12:50:00|58239|58159|58253.5|58173.5|58283.5|58203.5|58234|58154|264
1732539300000|2024-11-25 12:55:00|58254.5|58174.5|58340.5|58260.5|58340.5|58260.5|58250.5|58170.5|245
1732539600000|2024-11-25 13:00:00|58340|58260|58339.5|58259.5|58380.5|58300.5|58299.5|58219.5|313
1732539900000|2024-11-25 13:05:00|58342.5|58262.5|58355|58275|58377|58297|58289.5|58209.5|332
1732540200000|2024-11-25 13:10:00|58350|58270|58321.5|58241.5|58390|58310|58304.5|58224.5|299
1732540500000|2024-11-25 13:15:00|58324.5|58244.5|58284|58204|58337.5|58257.5|58265|58185|301
1732540800000|2024-11-25 13:20:00|58289|58209|58192|58112|58295.5|58215.5|58185|58105|262
1732541100000|2024-11-25 13:25:00|58193|58113|58194.5|58114.5|58219.5|58139.5|58155|58075|280
1732541400000|2024-11-25 13:30:00|58196.5|58116.5|58234.5|58154.5|58244.5|58164.5|58176.5|58096.5|255
1732541700000|2024-11-25 13:35:00|58235.5|58155.5|58240|58160|58279.5|58199.5|58214.5|58134.5|261
1732542000000|2024-11-25 13:40:00|58241|58161|58268|58188|58273|58193|58188|58108|253
1732542300000|2024-11-25 13:45:00|58273|58193|58253|58173|58283|58203|58213|58133|275
1732542600000|2024-11-25 13:50:00|58249|58169|58265|58185|58274.5|58194.5|58227.5|58147.5|216
1732542900000|2024-11-25 13:55:00|58268|58188|58270|58190|58280.5|58200.5|58253|58173|243
1732543200000|2024-11-25 14:00:00|58271|58191|58238|58158|58271|58191|58208|58128|241
1732543500000|2024-11-25 14:05:00|58236|58156|58182.5|58102.5|58264|58184|58169|58089|265
1732543800000|2024-11-25 14:10:00|58177.5|58097.5|58126.5|58046.5|58183.5|58103.5|58102|58022|208
1732544100000|2024-11-25 14:15:00|58128.5|58048.5|58066|57986|58141.5|58061.5|58062|57982|235
1732544400000|2024-11-25 14:20:00|58062|57982|58097|58017|58102|58022|58045.5|57965.5|245
1732544700000|2024-11-25 14:25:00|58096|58016|58121.5|58041.5|58137|58057|58071.5|57991.5|296
1732545000000|2024-11-25 14:30:00|58125.5|58045.5|58132|58052|58134.5|58054.5|58098.5|58018.5|266
1732545300000|2024-11-25 14:35:00|58133|58053|58203|58123|58228|58148|58133|58053|257
1732545600000|2024-11-25 14:40:00|58204|58124|58208|58128|58228|58148|58152|58072|237
1732545900000|2024-11-25 14:45:00|58203|58123|58196.5|58116.5|58208|58128|58158|58078|240
1732546200000|2024-11-25 14:50:00|58193.5|58113.5|58206|58126|58208|58128|58189|58109|233
1732546500000|2024-11-25 14:55:00|58205|58125|58217.5|58137.5|58252.5|58172.5|58189|58109|177
1732546800000|2024-11-25 15:00:00|58218.5|58138.5|58242.5|58162.5|58252.5|58172.5|58192.5|58112.5|189
1732547100000|2024-11-25 15:05:00|58240.5|58160.5|58170|58090|58242.5|58162.5|58147|58067|254
1732547400000|2024-11-25 15:10:00|58171|58091|58182|58102|58195.5|58115.5|58162|58082|195
1732547700000|2024-11-25 15:15:00|58184|58104|58151|58071|58197|58117|58131|58051|208
1732548000000|2024-11-25 15:20:00|58149|58069|58176|58096|58203.5|58123.5|58147|58067|195
1732548300000|2024-11-25 15:25:00|58177|58097|58210|58130|58212|58132|58162|58082|166
1732548600000|2024-11-25 15:30:00|58212|58132|58212|58132|58262|58182|58207|58127|166
1732548900000|2024-11-25 15:35:00|58213|58133|58281|58201|58289|58209|58200|58120|182
1732549200000|2024-11-25 15:40:00|58282|58202|58331.5|58251.5|58367|58287|58278|58198|225
1732549500000|2024-11-25 15:45:00|58332.5|58252.5|58417|58337|58423|58343|58323|58243|221
1732549800000|2024-11-25 15:50:00|58415|58335|58408.5|58328.5|58467|58387|58403.5|58323.5|286
1732550100000|2024-11-25 15:55:00|58408|58328|58473.5|58393.5|58484|58404|58393.5|58313.5|279
1732550400000|2024-11-25 16:00:00|58468.5|58388.5|58365.5|58285.5|58483.5|58403.5|58363.5|58283.5|294
1732550700000|2024-11-25 16:05:00|58363.5|58283.5|58378|58298|58393|58313|58344.5|58264.5|206
1732551000000|2024-11-25 16:10:00|58379|58299|58393|58313|58403|58323|58368|58288|163
1732551300000|2024-11-25 16:15:00|58398|58318|58413|58333|58438.5|58358.5|58378|58298|181
1732551600000|2024-11-25 16:20:00|58408|58328|58382|58302|58423|58343|58381|58301|151
1732551900000|2024-11-25 16:25:00|58383|58303|58401|58321|58428|58348|58378|58298|176
1732552200000|2024-11-25 16:30:00|58403|58323|58412.5|58332.5|58443|58363|58371|58291|194
1732552500000|2024-11-25 16:35:00|58408.5|58328.5|58433|58353|58442|58362|58386.5|58306.5|186
1732552800000|2024-11-25 16:40:00|58431|58351|58438|58358|58460|58380|58428|58348|151
1732553100000|2024-11-25 16:45:00|58433|58353|58413|58333|58446|58366|58411|58331|158
1732553400000|2024-11-25 16:50:00|58407|58327|58438|58358|58438.5|58358.5|58368|58288|175
1732553700000|2024-11-25 16:55:00|58441|58361|58408|58328|58445|58365|58393|58313|140
1732554000000|2024-11-25 17:00:00|58407|58327|58424|58344|58444|58364|58399|58319|155
1732554300000|2024-11-25 17:05:00|58423|58343|58429|58349|58445|58365|58418.5|58338.5|120
1732554600000|2024-11-25 17:10:00|58428|58348|58429|58349|58437|58357|58409|58329|102
1732554900000|2024-11-25 17:15:00|58430|58350|58417|58337|58434|58354|58405|58325|86
1732555200000|2024-11-25 17:20:00|58416|58336|58452|58372|58469|58389|58413|58333|147
1732555500000|2024-11-25 17:25:00|58453|58373|58454|58374|58494|58414|58449|58369|153
1732555800000|2024-11-25 17:30:00|58455|58375|58434|58354|58464|58384|58434|58354|146
1732556100000|2024-11-25 17:35:00|58438|58358|58428|58348|58449|58369|58424|58344|119
1732556400000|2024-11-25 17:40:00|58425|58345|58438|58358|58448|58368|58417|58337|96
1732556700000|2024-11-25 17:45:00|58439|58359|58428.5|58348.5|58454|58374|58427|58347|97
1732557000000|2024-11-25 17:50:00|58427.5|58347.5|58409|58329|58429|58349|58387|58307|133
1732557300000|2024-11-25 17:55:00|58412|58332|58389|58309|58414|58334|58375|58295|153
1732557600000|2024-11-25 18:00:00|58384|58304|58381|58301|58388|58308|58326|58246|167
1732557900000|2024-11-25 18:05:00|58380|58300|58399|58319|58404|58324|58379|58299|142
1732558200000|2024-11-25 18:10:00|58401|58321|58417|58337|58424|58344|58378|58298|104
1732558500000|2024-11-25 18:15:00|58419|58339|58396|58316|58419|58339|58392|58312|121
1732558800000|2024-11-25 18:20:00|58397|58317|58408|58328|58412|58332|58397|58317|86
1732559100000|2024-11-25 18:25:00|58409|58329|58439|58359|58442|58362|58404|58324|141
1732559400000|2024-11-25 18:30:00|58440|58360|58389|58309|58443|58363|58384|58304|97
1732559700000|2024-11-25 18:35:00|58391|58311|58433|58353|58445|58365|58389|58309|132
1732560000000|2024-11-25 18:40:00|58432|58352|58434|58354|58454|58374|58432|58352|110
1732560300000|2024-11-25 18:45:00|58436|58356|58418|58338|58459|58379|58406|58326|102
1732560600000|2024-11-25 18:50:00|58419|58339|58384|58304|58419|58339|58374|58294|90
1732560900000|2024-11-25 18:55:00|58388|58308|58343.5|58263.5|58390|58310|58338|58258|148
1732561200000|2024-11-25 19:00:00|58347.5|58267.5|58377|58297|58379|58299|58333|58253|147
1732561500000|2024-11-25 19:05:00|58376|58296|58342|58262|58384|58304|58333|58253|153
1732561800000|2024-11-25 19:10:00|58343|58263|58352|58272|58359|58279|58337|58257|77
1732562100000|2024-11-25 19:15:00|58353|58273|58372|58292|58377|58297|58349|58269|85
1732562400000|2024-11-25 19:20:00|58377|58297|58402|58322|58404|58324|58372|58292|92
1732562700000|2024-11-25 19:25:00|58404|58324|58367|58287|58405|58325|58362|58282|101
1732563000000|2024-11-25 19:30:00|58366|58286|58372|58292|58385|58305|58365|58285|108
1732563300000|2024-11-25 19:35:00|58375|58295|58402|58322|58407|58327|58367|58287|101
1732563600000|2024-11-25 19:40:00|58401|58321|58407|58327|58408|58328|58397|58317|96
1732563900000|2024-11-25 19:45:00|58408|58328|58322.5|58242.5|58417|58337|58317|58237|148
1732564200000|2024-11-25 19:50:00|58320.5|58240.5|58282|58202|58322.5|58242.5|58271|58191|197
1732564500000|2024-11-25 19:55:00|58283|58203|58318|58238|58326|58246|58277|58197|179
1732623000000|2024-11-26 12:10:00|58224|58144|58206|58126|58228|58148|58163.5|58083.5|256
1732623300000|2024-11-26 12:15:00|58207|58127|58163|58083|58227|58147|58134|58054|335
1732623600000|2024-11-26 12:20:00|58159|58079|58185|58105|58197|58117|58132.5|58052.5|296
1732623900000|2024-11-26 12:25:00|58183|58103|58114|58034|58193|58113|58108|58028|249
1732624200000|2024-11-26 12:30:00|58118|58038|58148.5|58068.5|58154.5|58074.5|58093|58013|264
1732624500000|2024-11-26 12:35:00|58151.5|58071.5|58193|58113|58213|58133|58147.5|58067.5|215
1732624800000|2024-11-26 12:40:00|58188|58108|58188|58108|58238|58158|58186|58106|194
1732625100000|2024-11-26 12:45:00|58193|58113|58208|58128|58238.5|58158.5|58163|58083|211
1732625400000|2024-11-26 12:50:00|58218.5|58138.5|58133.5|58053.5|58233.5|58153.5|58128.5|58048.5|229
1732625700000|2024-11-26 12:55:00|58134.5|58054.5|58162|58082|58170|58090|58117.5|58037.5|191
1732626000000|2024-11-26 13:00:00|58163.5|58083.5|58162.5|58082.5|58188.5|58108.5|58124.5|58044.5|291
1732626300000|2024-11-26 13:05:00|58163.5|58083.5|58253|58173|58263.5|58183.5|58163.5|58083.5|258
1732626600000|2024-11-26 13:10:00|58252|58172|58279.5|58199.5|58288|58208|58246|58166|237
1732626900000|2024-11-26 13:15:00|58282.5|58202.5|58301.5|58221.5|58309|58229|58275|58195|252
1732627200000|2024-11-26 13:20:00|58303.5|58223.5|58329|58249|58349|58269|58276|58196|208
1732627500000|2024-11-26 13:25:00|58327|58247|58299|58219|58339|58259|58249|58169|225
1732627800000|2024-11-26 13:30:00|58294|58214|58218|58138|58311|58231|58213|58133|231
1732628100000|2024-11-26 13:35:00|58213|58133|58205.5|58125.5|58243|58163|58178|58098|238
1732628400000|2024-11-26 13:40:00|58206.5|58126.5|58259.5|58179.5|58269.5|58189.5|58195|58115|213
1732628700000|2024-11-26 13:45:00|58260.5|58180.5|58260|58180|58290|58210|58239.5|58159.5|250
1732629000000|2024-11-26 13:50:00|58265|58185|58323|58243|58325|58245|58250|58170|202
1732629300000|2024-11-26 13:55:00|58325|58245|58309.5|58229.5|58375|58295|58309.5|58229.5|201
1732629600000|2024-11-26 14:00:00|58314.5|58234.5|58324.5|58244.5|58378.5|58298.5|58300|58220|258
1732629900000|2024-11-26 14:05:00|58319.5|58239.5|58359|58279|58379|58299|58299.5|58219.5|229
1732630200000|2024-11-26 14:10:00|58360|58280|58354|58274|58389|58309|58328.5|58248.5|242
1732630500000|2024-11-26 14:15:00|58353|58273|58310|58230|58379|58299|58293|58213|222
1732630800000|2024-11-26 14:20:00|58309|58229|58348.5|58268.5|58373.5|58293.5|58294|58214|215
1732631100000|2024-11-26 14:25:00|58343.5|58263.5|58343.5|58263.5|58352.5|58272.5|58308.5|58228.5|247
1732631400000|2024-11-26 14:30:00|58345.5|58265.5|58308.5|58228.5|58359|58279|58308.5|58228.5|261
1732631700000|2024-11-26 14:35:00|58309.5|58229.5|58303|58223|58309.5|58229.5|58268|58188|172
1732632000000|2024-11-26 14:40:00|58307|58227|58293|58213|58324|58244|58263|58183|247
1732632300000|2024-11-26 14:45:00|58297|58217|58290|58210|58308|58228|58263|58183|178
1732632600000|2024-11-26 14:50:00|58289|58209|58282|58202|58311.5|58231.5|58268|58188|190
1732632900000|2024-11-26 14:55:00|58283|58203|58278.5|58198.5|58301.5|58221.5|58272|58192|121
1732633200000|2024-11-26 15:00:00|58277.5|58197.5|58291.5|58211.5|58300.5|58220.5|58263|58183|295
1732633500000|2024-11-26 15:05:00|58288.5|58208.5|58263|58183|58288.5|58208.5|58218.5|58138.5|244
1732633800000|2024-11-26 15:10:00|58264|58184|58293.5|58213.5|58303.5|58223.5|58263|58183|195
1732634100000|2024-11-26 15:15:00|58292.5|58212.5|58268.5|58188.5|58303.5|58223.5|58245.5|58165.5|172
1732634400000|2024-11-26 15:20:00|58264.5|58184.5|58258.5|58178.5|58264.5|58184.5|58203|58123|191
1732634700000|2024-11-26 15:25:00|58257.5|58177.5|58285|58205|58285|58205|58231.5|58151.5|182
1732635000000|2024-11-26 15:30:00|58283|58203|58273|58193|58298|58218|58268|58188|202
1732635300000|2024-11-26 15:35:00|58272.5|58192.5|58232|58152|58272.5|58192.5|58202.5|58122.5|195
1732635600000|2024-11-26 15:40:00|58233|58153|58232.5|58152.5|58253.5|58173.5|58220.5|58140.5|159
1732635900000|2024-11-26 15:45:00|58237.5|58157.5|58288|58208|58288.5|58208.5|58235.5|58155.5|192
1732636200000|2024-11-26 15:50:00|58288.5|58208.5|58313.5|58233.5|58333.5|58253.5|58279.5|58199.5|148
1732636500000|2024-11-26 15:55:00|58312.5|58232.5|58293|58213|58328|58248|58282.5|58202.5|180
1732636800000|2024-11-26 16:00:00|58289|58209|58323.5|58243.5|58333|58253|58283|58203|235
1732637100000|2024-11-26 16:05:00|58328.5|58248.5|58379|58299|58379|58299|58327.5|58247.5|151
1732637400000|2024-11-26 16:10:00|58374|58294|58368.5|58288.5|58374|58294|58338|58258|172
1732637700000|2024-11-26 16:15:00|58367.5|58287.5|58343.5|58263.5|58388.5|58308.5|58338.5|58258.5|154
1732638000000|2024-11-26 16:20:00|58347.5|58267.5|58338.5|58258.5|58364.5|58284.5|58333.5|58253.5|149
1732638300000|2024-11-26 16:25:00|58333.5|58253.5|58345.5|58265.5|58358.5|58278.5|58323.5|58243.5|114
1732638600000|2024-11-26 16:30:00|58344.5|58264.5|58338|58258|58372.5|58292.5|58333|58253|153
1732638900000|2024-11-26 16:35:00|58339|58259|58348.5|58268.5|58368.5|58288.5|58328.5|58248.5|136
1732639200000|2024-11-26 16:40:00|58347.5|58267.5|58384|58304|58393.5|58313.5|58347.5|58267.5|111
1732639500000|2024-11-26 16:45:00|58379|58299|58363.5|58283.5|58379|58299|58359.5|58279.5|126
1732639800000|2024-11-26 16:50:00|58364.5|58284.5|58348|58268|58393.5|58313.5|58343|58263|132
1732640100000|2024-11-26 16:55:00|58350|58270|58373.5|58293.5|58373.5|58293.5|58348|58268|94
1732640400000|2024-11-26 17:00:00|58372.5|58292.5|58347|58267|58393.5|58313.5|58347|58267|115
1732640700000|2024-11-26 17:05:00|58348|58268|58326.5|58246.5|58348|58268|58320.5|58240.5|89
1732641000000|2024-11-26 17:10:00|58325.5|58245.5|58298|58218|58327.5|58247.5|58287.5|58207.5|114
1732641300000|2024-11-26 17:15:00|58297|58217|58293.5|58213.5|58308|58228|58282.5|58202.5|90
1732641600000|2024-11-26 17:20:00|58294.5|58214.5|58332.5|58252.5|58333.5|58253.5|58294.5|58214.5|108
1732641900000|2024-11-26 17:25:00|58333.5|58253.5|58338.5|58258.5|58342.5|58262.5|58312.5|58232.5|92
1732642200000|2024-11-26 17:30:00|58337.5|58257.5|58342.5|58262.5|58357.5|58277.5|58327.5|58247.5|76
1732642500000|2024-11-26 17:35:00|58347.5|58267.5|58333.5|58253.5|58347.5|58267.5|58322.5|58242.5|79
1732642800000|2024-11-26 17:40:00|58332.5|58252.5|58388.5|58308.5|58388.5|58308.5|58327.5|58247.5|107
1732643100000|2024-11-26 17:45:00|58386.5|58306.5|58388.5|58308.5|58393.5|58313.5|58338|58258|119
1732643400000|2024-11-26 17:50:00|58386.5|58306.5|58428|58348|58463.5|58383.5|58373|58293|211
1732643700000|2024-11-26 17:55:00|58423|58343|58450.5|58370.5|58474.5|58394.5|58423|58343|224
1732644000000|2024-11-26 18:00:00|58453.5|58373.5|58442.5|58362.5|58465.5|58385.5|58438.5|58358.5|157
1732644300000|2024-11-26 18:05:00|58441.5|58361.5|58483.5|58403.5|58488.5|58408.5|58433.5|58353.5|134
1732644600000|2024-11-26 18:10:00|58480.5|58400.5|58443|58363|58495.5|58415.5|58438.5|58358.5|184
1732644900000|2024-11-26 18:15:00|58443.5|58363.5|58453.5|58373.5|58455.5|58375.5|58418.5|58338.5|93
1732645200000|2024-11-26 18:20:00|58452.5|58372.5|58427.5|58347.5|58458.5|58378.5|58398.5|58318.5|130
1732645500000|2024-11-26 18:25:00|58424.5|58344.5|58412.5|58332.5|58431.5|58351.5|58403.5|58323.5|105
1732645800000|2024-11-26 18:30:00|58408.5|58328.5|58423.5|58343.5|58433.5|58353.5|58401.5|58321.5|105
1732646100000|2024-11-26 18:35:00|58421.5|58341.5|58425.5|58345.5|58425.5|58345.5|58393|58313|143
1732646400000|2024-11-26 18:40:00|58426.5|58346.5|58418.5|58338.5|58433.5|58353.5|58413.5|58333.5|117
1732646700000|2024-11-26 18:45:00|58416.5|58336.5|58383.5|58303.5|58416.5|58336.5|58378.5|58298.5|138
1732647000000|2024-11-26 18:50:00|58384.5|58304.5|58343|58263|58385.5|58305.5|58303.5|58223.5|182
1732647300000|2024-11-26 18:55:00|58339|58259|58334.5|58254.5|58342.5|58262.5|58312.5|58232.5|117
1732647600000|2024-11-26 19:00:00|58331.5|58251.5|58316.5|58236.5|58342.5|58262.5|58307.5|58227.5|174
1732647900000|2024-11-26 19:05:00|58315.5|58235.5|58337.5|58257.5|58352.5|58272.5|58312.5|58232.5|137
1732648200000|2024-11-26 19:10:00|58338.5|58258.5|58348.5|58268.5|58352.5|58272.5|58330.5|58250.5|171
1732648500000|2024-11-26 19:15:00|58353.5|58273.5|58353.5|58273.5|58358.5|58278.5|58328.5|58248.5|136
1732648800000|2024-11-26 19:20:00|58355.5|58275.5|58368.5|58288.5|58378.5|58298.5|58353.5|58273.5|121
1732649100000|2024-11-26 19:25:00|58365.5|58285.5|58348.5|58268.5|58368.5|58288.5|58343.5|58263.5|113
1732649400000|2024-11-26 19:30:00|58349.5|58269.5|58353.5|58273.5|58355.5|58275.5|58341.5|58261.5|88
1732649700000|2024-11-26 19:35:00|58356.5|58276.5|58348.5|58268.5|58360.5|58280.5|58338.5|58258.5|91
1732650000000|2024-11-26 19:40:00|58347.5|58267.5|58343.5|58263.5|58348.5|58268.5|58333.5|58253.5|73
1732650300000|2024-11-26 19:45:00|58340.5|58260.5|58323.5|58243.5|58360.5|58280.5|58323.5|58243.5|88
1732650600000|2024-11-26 19:50:00|58322.5|58242.5|58348.5|58268.5|58366.5|58286.5|58321.5|58241.5|106
1732650900000|2024-11-26 19:55:00|58347.5|58267.5|58360.5|58280.5|58377.5|58297.5|58343.5|58263.5|145
1732709400000|2024-11-27 12:10:00|58456.5|58376.5|58497.5|58417.5|58517.5|58437.5|58442|58362|273
1732709700000|2024-11-27 12:15:00|58492.5|58412.5|58487|58407|58510.5|58430.5|58447.5|58367.5|260
1732710000000|2024-11-27 12:20:00|58485|58405|58472|58392|58521.5|58441.5|58463.5|58383.5|216
1732710300000|2024-11-27 12:25:00|58471|58391|58446.5|58366.5|58485|58405|58428.5|58348.5|224
1732710600000|2024-11-27 12:30:00|58450.5|58370.5|58426.5|58346.5|58456.5|58376.5|58386|58306|145
1732710900000|2024-11-27 12:35:00|58428.5|58348.5|58456.5|58376.5|58476.5|58396.5|58421|58341|206
1732711200000|2024-11-27 12:40:00|58456|58376|58517|58437|58524|58444|58426.5|58346.5|267
1732711500000|2024-11-27 12:45:00|58507|58427|58483.5|58403.5|58522|58442|58471.5|58391.5|180
1732711800000|2024-11-27 12:50:00|58496.5|58416.5|58557.5|58477.5|58562|58482|58486|58406|184
1732712100000|2024-11-27 12:55:00|58561.5|58481.5|58583|58503|58602|58522|58511.5|58431.5|227
1732712400000|2024-11-27 13:00:00|58581.5|58501.5|58536.5|58456.5|58602.5|58522.5|58531.5|58451.5|167
1732712700000|2024-11-27 13:05:00|58546.5|58466.5|58476.5|58396.5|58561.5|58481.5|58453|58373|188
1732713000000|2024-11-27 13:10:00|58477.5|58397.5|58441|58361|58507|58427|58438|58358|233
1732713300000|2024-11-27 13:15:00|58442|58362|58502|58422|58517|58437|58442|58362|231
1732713600000|2024-11-27 13:20:00|58503.5|58423.5|58521.5|58441.5|58546.5|58466.5|58501.5|58421.5|182
1732713900000|2024-11-27 13:25:00|58526.5|58446.5|58526.5|58422.5|58559|58487|58495|58405|223
1732714200000|2024-11-27 13:30:00|58525.5|58421.5|58490|58410|58529|58443|58463|58371|350
1732714500000|2024-11-27 13:35:00|58487|58407|58466|58386|58525.5|58445.5|58459.5|58379.5|280
1732714800000|2024-11-27 13:40:00|58461|58381|58541|58461|58560.5|58480.5|58461|58381|261
1732715100000|2024-11-27 13:45:00|58546|58466|58567.5|58487.5|58571|58491|58533|58453|193
1732715400000|2024-11-27 13:50:00|58570.5|58490.5|58535|58455|58590.5|58510.5|58535|58455|153
1732715700000|2024-11-27 13:55:00|58534|58454|58524.5|58444.5|58540|58460|58497|58417|214
1732716000000|2024-11-27 14:00:00|58517.5|58437.5|58499|58419|58519.5|58439.5|58455|58375|211
1732716300000|2024-11-27 14:05:00|58495|58415|58478.5|58398.5|58504|58424|58434|58354|241
1732716600000|2024-11-27 14:10:00|58481.5|58401.5|58485|58405|58491|58411|58444|58364|209
1732716900000|2024-11-27 14:15:00|58488|58408|58443|58363|58488|58408|58423|58343|127
1732717200000|2024-11-27 14:20:00|58447|58367|58478|58398|58478|58398|58438|58358|127
1732717500000|2024-11-27 14:25:00|58482|58402|58471|58391|58516.5|58436.5|58465|58385|137
1732717800000|2024-11-27 14:30:00|58476|58396|58451|58371|58479|58399|58431.5|58351.5|230
1732718100000|2024-11-27 14:35:00|58449|58369|58453|58373|58472|58392|58431|58351|180
1732718400000|2024-11-27 14:40:00|58449|58369|58456|58376|58464|58384|58431|58351|151
1732718700000|2024-11-27 14:45:00|58455|58375|58432|58352|58456|58376|58411|58331|176
1732719000000|2024-11-27 14:50:00|58431.5|58351.5|58450.5|58370.5|58462.5|58382.5|58412.5|58332.5|221
1732719300000|2024-11-27 14:55:00|58449.5|58369.5|58506|58418|58512.5|58432.5|58447.5|58367.5|233
1732719600000|2024-11-27 15:00:00|58508|58420|58583|58503|58588.5|58508.5|58501|58413|283
1732719900000|2024-11-27 15:05:00|58586|58506|58560|58480|58612.5|58532.5|58542.5|58462.5|202
1732720200000|2024-11-27 15:10:00|58563|58483|58553|58473|58608.5|58528.5|58547.5|58467.5|204
1732720500000|2024-11-27 15:15:00|58552|58472|58573|58493|58588|58508|58548|58468|176
1732720800000|2024-11-27 15:20:00|58571|58491|58598|58518|58608|58528|58568|58488|157
1732721100000|2024-11-27 15:25:00|58597|58517|58643|58563|58663|58583|58593|58513|164
1732721400000|2024-11-27 15:30:00|58644|58564|58710.5|58630.5|58753.5|58673.5|58644|58564|321
1732721700000|2024-11-27 15:35:00|58708.5|58628.5|58721|58641|58733.5|58653.5|58671.5|58591.5|238
1732722000000|2024-11-27 15:40:00|58720|58640|58708|58628|58723|58643|58663.5|58583.5|264
1732722300000|2024-11-27 15:45:00|58711|58631|58658|58578|58728.5|58648.5|58656|58576|170
1732722600000|2024-11-27 15:50:00|58653|58573|58648|58568|58663|58583|58643|58563|170
1732722900000|2024-11-27 15:55:00|58652|58572|58688|58608|58688|58608|58633|58553|163
1732723200000|2024-11-27 16:00:00|58691|58611|58645|58565|58695|58615|58633|58553|210
1732723500000|2024-11-27 16:05:00|58643|58563|58643|58563|58663|58583|58613|58533|156
1732723800000|2024-11-27 16:10:00|58641|58561|58663|58583|58678|58598|58633.5|58553.5|112
1732724100000|2024-11-27 16:15:00|58661|58581|58663|58583|58665|58585|58636|58556|131
1732724400000|2024-11-27 16:20:00|58664|58584|58613|58533|58678|58598|58611|58531|122
1732724700000|2024-11-27 16:25:00|58614|58534|58628|58548|58628|58548|58588|58508|157
1732725000000|2024-11-27 16:30:00|58627|58547|58598|58518|58638|58558|58587|58507|140
1732725300000|2024-11-27 16:35:00|58600|58520|58618|58538|58623|58543|58583|58503|134
1732725600000|2024-11-27 16:40:00|58619|58539|58623|58543|58631|58551|58608|58528|129
1732725900000|2024-11-27 16:45:00|58621|58541|58963|58883|59081|59001|58618|58538|494
1732726200000|2024-11-27 16:50:00|58975|58895|59063.5|58983.5|59287.5|59207.5|58944.5|58864.5|646
1732726500000|2024-11-27 16:55:00|59062.5|58982.5|58999.5|58919.5|59083.5|59003.5|58960.5|58880.5|479
1732726800000|2024-11-27 17:00:00|58993.5|58913.5|59088.5|59008.5|59177.5|59097.5|58993.5|58913.5|494
1732727100000|2024-11-27 17:05:00|59089.5|59009.5|59261.5|59181.5|59261.5|59181.5|59072.5|58992.5|458
1732727400000|2024-11-27 17:10:00|59256.5|59176.5|59238.5|59158.5|59333.5|59253.5|59188.5|59108.5|494
1732727700000|2024-11-27 17:15:00|59235.5|59155.5|59165.5|59085.5|59299.5|59219.5|59165.5|59085.5|408
1732728000000|2024-11-27 17:20:00|59167.5|59087.5|59182|59102|59218|59138|59156|59076|374
1732728300000|2024-11-27 17:25:00|59183|59103|59183|59103|59285.5|59205.5|59177|59097|318
1732728600000|2024-11-27 17:30:00|59184|59104|59133.5|59053.5|59194|59114|59093|59013|352
1732728900000|2024-11-27 17:35:00|59138.5|59058.5|59128|59048|59153|59073|59099.5|59019.5|315
1732729200000|2024-11-27 17:40:00|59127|59047|59215.5|59135.5|59289.5|59209.5|59107|59027|342
1732729500000|2024-11-27 17:45:00|59203.5|59123.5|59082.5|59002.5|59203.5|59123.5|59029.5|58949.5|471
1732729800000|2024-11-27 17:50:00|59081.5|59001.5|59132|59052|59142|59062|59063|58983|346
1732730100000|2024-11-27 17:55:00|59133|59053|59188|59108|59191.5|59111.5|59095|59015|307
1732730400000|2024-11-27 18:00:00|59184|59104|59128|59048|59214|59134|59123.5|59043.5|323
1732730700000|2024-11-27 18:05:00|59131|59051|59115.5|59035.5|59160.5|59080.5|59104.5|59024.5|260
1732731000000|2024-11-27 18:10:00|59117.5|59037.5|59209|59129|59251|59171|59094.5|59014.5|280
1732731300000|2024-11-27 18:15:00|59211|59131|59170.5|59090.5|59221|59141|59150|59070|236
1732731600000|2024-11-27 18:20:00|59173.5|59093.5|59150.5|59070.5|59216|59136|59150.5|59070.5|240
1732731900000|2024-11-27 18:25:00|59147.5|59067.5|59152|59072|59155.5|59075.5|59110|59030|245
1732732200000|2024-11-27 18:30:00|59155|59075|59190|59110|59195|59115|59155|59075|183
1732732500000|2024-11-27 18:35:00|59195|59115|59211|59131|59227|59147|59182|59102|137
1732732800000|2024-11-27 18:40:00|59212|59132|59348.5|59268.5|59398.5|59318.5|59212|59132|285
1732733100000|2024-11-27 18:45:00|59351.5|59271.5|59367|59287|59387.5|59307.5|59300.5|59220.5|338
1732733400000|2024-11-27 18:50:00|59368|59288|59532.5|59452.5|59570|59487|59350|59270|357
1732733700000|2024-11-27 18:55:00|59536.5|59456.5|59470|59390|59554.5|59474.5|59413|59333|379
1732734000000|2024-11-27 19:00:00|59471|59391|59480|59400|59523|59443|59462|59382|289
1732734300000|2024-11-27 19:05:00|59479|59399|59441|59361|59483|59403|59414.5|59334.5|269
1732734600000|2024-11-27 19:10:00|59446|59366|59446.5|59366.5|59481|59401|59436|59356|236
1732734900000|2024-11-27 19:15:00|59448.5|59368.5|59480|59400|59481|59401|59448.5|59368.5|200
1732735200000|2024-11-27 19:20:00|59475|59395|59463|59383|59510|59430|59450|59370|207
1732735500000|2024-11-27 19:25:00|59460|59380|59440|59360|59465|59385|59432|59352|161
1732735800000|2024-11-27 19:30:00|59439|59359|59405|59325|59455|59375|59377|59297|190
1732736100000|2024-11-27 19:35:00|59407|59327|59339.5|59259.5|59415|59335|59314.5|59234.5|215
1732736400000|2024-11-27 19:40:00|59341.5|59261.5|59390|59310|59396.5|59316.5|59341.5|59261.5|235
1732736700000|2024-11-27 19:45:00|59392|59312|59460|59380|59460|59380|59385|59305|169
1732737000000|2024-11-27 19:50:00|59458|59378|59425|59345|59458|59378|59420|59340|97
1732737300000|2024-11-27 19:55:00|59422|59342|59415|59335|59430|59350|59388|59308|102
1732795800000|2024-11-28 12:10:00|59772|59722|59906|59856|59914|59864|59748|59698|274
1732796100000|2024-11-28 12:15:00|59900|59850|59854|59804|59946|59896|59848|59798|272
1732796400000|2024-11-28 12:20:00|59908|59858|59848|59798|59908|59858|59818|59768|166
1732796700000|2024-11-28 12:25:00|59838|59788|59784|59734|59864|59814|59719|59669|187
1732797000000|2024-11-28 12:30:00|59794|59744|59804|59754|59828|59778|59764|59714|189
1732797300000|2024-11-28 12:35:00|59788|59738|59834|59784|59884|59834|59778|59728|173
1732797600000|2024-11-28 12:40:00|59850|59800|59891|59841|59984|59934|59844|59794|226
1732797900000|2024-11-28 12:45:00|59887|59837|59851|59801|59910|59860|59840|59790|162
1732798200000|2024-11-28 12:50:00|59857|59807|59978|59928|59990|59940|59857|59807|175
1732798500000|2024-11-28 12:55:00|59992|59942|60009|59959|60053|60003|59932|59882|181
1732798800000|2024-11-28 13:00:00|60008.5|59958.5|60048.5|59968.5|60053|59993.5|59963|59864|150
1732799100000|2024-11-28 13:05:00|60048|59968|59933|59853|60061|59981|59907|59827|132
1732799400000|2024-11-28 13:10:00|59929|59849|59909.5|59829.5|59972.5|59892.5|59909.5|59829.5|126
1732799700000|2024-11-28 13:15:00|59914.5|59834.5|60009.5|59929.5|60033|59953|59863|59783|182
1732800000000|2024-11-28 13:20:00|60010.5|59930.5|60043.5|59963.5|60076.5|59996.5|59978|59898|236
1732800300000|2024-11-28 13:25:00|60048.5|59968.5|60087.5|60007.5|60129|60049|60024.5|59944.5|344
1732800600000|2024-11-28 13:30:00|60092.5|60012.5|60153.5|60073.5|60206|60126|60080|60000|386
1732800900000|2024-11-28 13:35:00|60154.5|60074.5|60076.5|59996.5|60166.5|60086.5|60036|59956|349
1732801200000|2024-11-28 13:40:00|60075.5|59995.5|60100|60020|60113|60033|60037.5|59957.5|359
1732801500000|2024-11-28 13:45:00|60102|60022|60110|60030|60128.5|60048.5|60073.5|59993.5|287
1732801800000|2024-11-28 13:50:00|60109|60029|60041.5|59961.5|60126|60046|60030.5|59950.5|278
1732802100000|2024-11-28 13:55:00|60042.5|59962.5|60154.5|60074.5|60159.5|60079.5|60022|59942|319
1732802400000|2024-11-28 14:00:00|60151.5|60071.5|60136|60056|60183|60103|60107|60027|355
1732802700000|2024-11-28 14:05:00|60142|60062|60128|60048|60192.5|60112.5|60115.5|60035.5|263
1732803000000|2024-11-28 14:10:00|60129|60049|60164.5|60084.5|60200.5|60120.5|60101|60021|289
1732803300000|2024-11-28 14:15:00|60165.5|60085.5|60246.5|60166.5|60262.5|60182.5|60150.5|60070.5|345
1732803600000|2024-11-28 14:20:00|60261.5|60181.5|60191|60111|60286|60206|60153.5|60073.5|320
1732803900000|2024-11-28 14:25:00|60188|60108|60197|60117|60223|60143|60127|60047|345
1732804200000|2024-11-28 14:30:00|60196|60116|60146.5|60066.5|60226|60146|60122|60042|268
1732804500000|2024-11-28 14:35:00|60149.5|60069.5|60177|60097|60228.5|60148.5|60136.5|60056.5|225
1732804800000|2024-11-28 14:40:00|60178|60098|60189.5|60109.5|60204.5|60124.5|60159|60079|207
1732805100000|2024-11-28 14:45:00|60188.5|60108.5|60172|60092|60202|60122|60138|60058|171
1732805400000|2024-11-28 14:50:00|60176|60096|60147|60067|60202|60122|60135|60055|208
1732805700000|2024-11-28 14:55:00|60149|60069|60177|60097|60181|60101|60130|60050|231
1732806000000|2024-11-28 15:00:00|60178|60098|60176|60096|60205|60125|60166.5|60086.5|210
1732806300000|2024-11-28 15:05:00|60177|60097|60154|60074|60201|60121|60149|60069|184
1732806600000|2024-11-28 15:10:00|60153|60073|60113|60033|60161|60081|60113|60033|195
1732806900000|2024-11-28 15:15:00|60115|60035|60172|60092|60172|60092|60096|60016|204
1732807200000|2024-11-28 15:20:00|60171|60091|60170|60090|60203|60123|60170|60090|175
1732807500000|2024-11-28 15:25:00|60171|60091|60231|60151|60231|60151|60168|60088|187
1732807800000|2024-11-28 15:30:00|60233|60153|60199|60119|60241|60161|60196|60116|216
1732808100000|2024-11-28 15:35:00|60198|60118|60181|60101|60207|60127|60175|60095|153
1732808400000|2024-11-28 15:40:00|60178|60098|60146|60066|60187|60107|60138|60058|192
1732808700000|2024-11-28 15:45:00|60145|60065|60149|60069|60163|60083|60140|60060|132
1732809000000|2024-11-28 15:50:00|60151|60071|60179|60099|60191|60111|60146|60066|153
1732809300000|2024-11-28 15:55:00|60177|60097|60217|60137|60220|60140|60163|60083|146
1732809600000|2024-11-28 16:00:00|60220|60140|60233|60153|60249|60169|60209|60129|228
1732809900000|2024-11-28 16:05:00|60235|60155|60293.5|60213.5|60308.5|60228.5|60234|60154|231
1732810200000|2024-11-28 16:10:00|60295.5|60215.5|60275|60195|60311|60231|60256|60176|206
1732810500000|2024-11-28 16:15:00|60276|60196|60254|60174|60289|60209|60251|60171|137
1732810800000|2024-11-28 16:20:00|60253|60173|60260|60180|60285|60205|60250|60170|143
1732811100000|2024-11-28 16:25:00|60263|60183|60220|60140|60268|60188|60210|60130|114
1732811400000|2024-11-28 16:30:00|60222|60142|60269.5|60189.5|60300|60220|60209|60129|190
1732811700000|2024-11-28 16:35:00|60272.5|60192.5|60234|60154|60290|60210|60226.5|60146.5|161
1732812000000|2024-11-28 16:40:00|60237|60157|60174.5|60094.5|60247|60167|60172.5|60092.5|161
1732812300000|2024-11-28 16:45:00|60170.5|60090.5|60229.5|60149.5|60234.5|60154.5|60145|60065|252
1732812600000|2024-11-28 16:50:00|60228.5|60148.5|60215|60135|60243.5|60163.5|60198|60118|129
1732812900000|2024-11-28 16:55:00|60217|60137|60221|60141|60250|60170|60215|60135|154
1732813200000|2024-11-28 17:00:00|60226|60146|60144.5|60064.5|60236|60156|60144.5|60064.5|127
1732813500000|2024-11-28 17:05:00|60146.5|60066.5|60124|60044|60164|60084|60109|60029|117
1732813800000|2024-11-28 17:10:00|60129|60049|60149|60069|60174.5|60094.5|60114.5|60034.5|143
1732814100000|2024-11-28 17:15:00|60153|60073|60125|60045|60170|60090|60120|60040|124
1732814400000|2024-11-28 17:20:00|60122|60042|60080.5|60000.5|60132|60052|60075|59995|172
1732814700000|2024-11-28 17:25:00|60078.5|59998.5|60093|60013|60113|60033|60050|59970|224
1732815000000|2024-11-28 17:30:00|60089|60009|60077|59997|60090|60010|60058|59978|170
1732815300000|2024-11-28 17:35:00|60076|59996|60092|60012|60123|60043|60069|59989|145
1732815600000|2024-11-28 17:40:00|60091|60011|60048|59968|60093|60013|60041|59961|193
1732815900000|2024-11-28 17:45:00|60044|59964|60061|59981|60061|59981|60026|59946|163
1732816200000|2024-11-28 17:50:00|60060|59980|60125.5|60045.5|60156|60076|60050|59970|275
1732816500000|2024-11-28 17:55:00|60124.5|60044.5|60124.5|60044.5|60149.5|60069.5|60097|60017|212
1732816800000|2024-11-28 18:00:00|60125.5|60045.5|60088|60008|60125.5|60045.5|60075|59995|79
1732817100000|2024-11-28 18:05:00|60086|60006|60090|60010|60102.5|60022.5|60065|59985|80
1732817400000|2024-11-28 18:10:00|60083|60003|60095.5|60015.5|60136|60056|60083|60003|77
1732817700000|2024-11-28 18:15:00|60094.5|60014.5|60104|60024|60117|60037|60090|60010|76
1732818000000|2024-11-28 18:20:00|60103|60023|60097|60017|60126|60046|60060|59980|78
1732818300000|2024-11-28 18:25:00|60095|60015|60095|60015|60110.5|60030.5|60089.5|60009.5|47
1732818600000|2024-11-28 18:30:00|60094|60014|60115|60035|60123|60043|60090|60010|33
1732818900000|2024-11-28 18:35:00|60112|60032|60123|60043|60128|60048|60100|60020|59
1732819200000|2024-11-28 18:40:00|60120|60040|60120|60040|60147|60067|60110|60030|69
1732819500000|2024-11-28 18:45:00|60122|60042|60132|60052|60147|60067|60114|60034|53
1732819800000|2024-11-28 18:50:00|60139|60059|60152|60072|60162|60082|60130|60050|117
1732820100000|2024-11-28 18:55:00|60151|60071|60132|60052|60162|60082|60127|60047|107
1732820400000|2024-11-28 19:00:00|60137|60057|60142|60062|60151|60071|60132|60052|74
1732820700000|2024-11-28 19:05:00|60141|60061|60092|60012|60147|60067|60087|60007|139
1732821000000|2024-11-28 19:10:00|60091|60011|60142|60062|60150|60070|60086|60006|115
1732821300000|2024-11-28 19:15:00|60137|60057|60126|60046|60139|60059|60120|60040|68
1732821600000|2024-11-28 19:20:00|60127|60047|60132|60052|60134|60054|60126|60046|27
1732821900000|2024-11-28 19:25:00|60130|60050|60138|60058|60141|60061|60126|60046|33
1732822200000|2024-11-28 19:30:00|60137|60057|60150|60070|60152|60072|60127|60047|84
1732822500000|2024-11-28 19:35:00|60152|60072|60211|60131|60264.5|60184.5|60147|60067|243
1732822800000|2024-11-28 19:40:00|60210|60130|60188|60108|60218|60138|60178|60098|188
1732823100000|2024-11-28 19:45:00|60189|60109|60159|60079|60198|60118|60130.5|60050.5|232
1732823400000|2024-11-28 19:50:00|60158|60078|60198|60118|60228.5|60148.5|60154|60074|144
1732823700000|2024-11-28 19:55:00|60200|60096|60188|60108|60200|60109|60157.5|60077.5|150
1732882200000|2024-11-29 12:10:00|60449.5|60369.5|60624.5|60544.5|60686|60606|60447|60367|399
1732882500000|2024-11-29 12:15:00|60631.5|60551.5|60647|60567|60822|60742|60631.5|60549|511
1732882800000|2024-11-29 12:20:00|60653|60571|60572.5|60492.5|60686|60606|60494|60414|421
1732883100000|2024-11-29 12:25:00|60577|60492|60584|60504|60665|60584|60517|60437|389
1732883400000|2024-11-29 12:30:00|60589|60509|60684|60604|60727|60646.5|60557|60477|394
1732883700000|2024-11-29 12:35:00|60688|60608|60636|60556|60740|60660|60622|60542|306
1732884000000|2024-11-29 12:40:00|60641|60561|60662|60582|60692|60612|60619|60539|260
1732884300000|2024-11-29 12:45:00|60659|60579|60677|60597|60697|60617|60648|60568|246
1732884600000|2024-11-29 12:50:00|60676|60596|60809|60729|60830|60750|60662|60582|360
1732884900000|2024-11-29 12:55:00|60814|60734|60970|60890|60975|60895|60790|60710|407
1732885200000|2024-11-29 13:00:00|60981|60885|61239.5|61159.5|61348|61264|60981|60885|522
1732885500000|2024-11-29 13:05:00|61248|61168|61214.5|61134.5|61254|61174|61090.5|61010.5|513
1732885800000|2024-11-29 13:10:00|61206.5|61126.5|61319|61224|61329|61249|61192.5|61112.5|474
1732886100000|2024-11-29 13:15:00|61327|61232|61276|61196|61427.5|61341.5|61242|61162|512
1732886400000|2024-11-29 13:20:00|61274|61194|61284|61204|61337.5|61257.5|61235.5|61155.5|481
1732886700000|2024-11-29 13:25:00|61282|61202|61234.5|61154.5|61298|61218|61142|61062|436
1732887000000|2024-11-29 13:30:00|61238.5|61158.5|61216|61136|61269.5|61189.5|61154|61074|407
1732887300000|2024-11-29 13:35:00|61217|61137|61235|61155|61254|61174|61179|61099|346
1732887600000|2024-11-29 13:40:00|61234|61154|61319|61239|61338|61258|61203|61123|343
1732887900000|2024-11-29 13:45:00|61318|61238|61314|61234|61338|61258|61244|61164|366
1732888200000|2024-11-29 13:50:00|61315|61235|61239|61159|61324|61242|61218|61138|363
1732888500000|2024-11-29 13:55:00|61243|61163|61204|61124|61269|61189|61193|61113|304
1732888800000|2024-11-29 14:00:00|61208|61128|61125|61045|61246|61166|61076.5|60993|435
1732889100000|2024-11-29 14:05:00|61130|61050|61126|61046|61197|61117|61106|61026|369
1732889400000|2024-11-29 14:10:00|61127|61047|61195|61115|61203|61123|61103.5|61018|303
1732889700000|2024-11-29 14:15:00|61191|61111|61182|61102|61221|61141|61163|61083|312
1732890000000|2024-11-29 14:20:00|61186|61106|61206|61126|61218|61138|61148|61068|295
1732890300000|2024-11-29 14:25:00|61212|61132|61014|60934|61224|61144|60988|60908|370
1732890600000|2024-11-29 14:30:00|61011|60926|61031|60948|61082.5|61002.5|60894.5|60812.5|518
1732890900000|2024-11-29 14:35:00|61032|60949|61112|61032|61160|61080|61026.5|60946.5|418
1732891200000|2024-11-29 14:40:00|61108|61028|60964|60884|61108|61028|60964|60884|397
1732891500000|2024-11-29 14:45:00|60968|60888|60961|60879|61015|60935|60886|60806|426
1732891800000|2024-11-29 14:50:00|60960|60880|60797|60717|60983|60903|60782.5|60699|490
1732892100000|2024-11-29 14:55:00|60795.5|60715.5|60813.5|60733.5|60836|60756|60595|60513|607
1732892400000|2024-11-29 15:00:00|60820|60740|60744|60664|60848.5|60768.5|60720.5|60640.5|537
1732892700000|2024-11-29 15:05:00|60745|60665|60652.5|60572.5|60763.5|60683.5|60650.5|60570.5|442
1732893000000|2024-11-29 15:10:00|60653.5|60573.5|60556.5|60476.5|60653.5|60573.5|60490.5|60410.5|479
1732893300000|2024-11-29 15:15:00|60545.5|60465.5|60420.5|60340.5|60617.5|60537.5|60415.5|60335.5|475
1732893600000|2024-11-29 15:20:00|60419.5|60339.5|60402.5|60322.5|60477|60397|60347.5|60267.5|544
1732893900000|2024-11-29 15:25:00|60402|60322|60313.5|60233.5|60447|60367|60280.5|60200.5|446
1732894200000|2024-11-29 15:30:00|60308.5|60228.5|60141|60058|60343.5|60263.5|60064.5|59960.5|479
1732894500000|2024-11-29 15:35:00|60147|60064|60101|60021|60278|60193|60101|60021|406
1732894800000|2024-11-29 15:40:00|60106|60026|60036|59953|60151|60071|59938|59858|490
1732895100000|2024-11-29 15:45:00|60034.5|59954.5|60118|60038|60164|60084|60029.5|59949.5|450
1732895400000|2024-11-29 15:50:00|60119|60039|59979.5|59899.5|60125|60045|59948.5|59866|436
1732895700000|2024-11-29 15:55:00|59980.5|59900.5|59976|59896|60018|59938|59824|59739|528
1732896000000|2024-11-29 16:00:00|59974.5|59894.5|60048|59968|60067|59977|59953|59863|460
1732896300000|2024-11-29 16:05:00|60053|59973|60151|60071|60152|60072|60040|59960|393
1732896600000|2024-11-29 16:10:00|60154|60074|60148.5|60068.5|60229|60148|60124|60044|399
1732896900000|2024-11-29 16:15:00|60146|60066|60211|60131|60246|60166|60118|60038|363
1732897200000|2024-11-29 16:20:00|60212.5|60132.5|60196.5|60116.5|60295|60215|60166.5|60086.5|415
1732897500000|2024-11-29 16:25:00|60195.5|60115.5|60175|60095|60216|60136|60144|60064|338
1732897800000|2024-11-29 16:30:00|60180|60100|60171|60091|60221|60141|60157|60077|285
1732898100000|2024-11-29 16:35:00|60170|60090|60188|60108|60201|60121|60168|60088|244
1732898400000|2024-11-29 16:40:00|60190|60110|60224|60144|60248|60168|60170|60090|251
1732898700000|2024-11-29 16:45:00|60218|60138|60297|60217|60306|60226|60176|60096|260
1732899000000|2024-11-29 16:50:00|60298|60218|60226|60146|60386|60304.5|60208|60128|414
1732899300000|2024-11-29 16:55:00|60230|60150|60235|60155|60255|60175|60196|60116|252
1732899600000|2024-11-29 17:00:00|60230|60150|60285|60205|60296|60216|60181|60101|318
1732899900000|2024-11-29 17:05:00|60281|60201|60259|60179|60291|60211|60244|60164|220
1732900200000|2024-11-29 17:10:00|60256|60176|60409.5|60329.5|60475.5|60395.5|60256|60176|418
1732900500000|2024-11-29 17:15:00|60410.5|60330.5|60384.5|60304.5|60447|60367|60348|60268|356
1732900800000|2024-11-29 17:20:00|60386|60306|60408.5|60328.5|60428|60348|60346|60266|280
1732901100000|2024-11-29 17:25:00|60407.5|60327.5|60345|60265|60407.5|60327.5|60309|60229|322
1732901400000|2024-11-29 17:30:00|60343|60263|60373|60293|60397|60317|60316|60236|229
1732901700000|2024-11-29 17:35:00|60375|60295|60364|60284|60379|60299|60318.5|60238.5|229
1732902000000|2024-11-29 17:40:00|60366|60286|60333|60253|60398|60318|60324|60244|215
1732902300000|2024-11-29 17:45:00|60337|60257|60357|60277|60378.5|60298.5|60298|60218|266
1732902600000|2024-11-29 17:50:00|60360|60280|60386|60306|60421|60341|60360|60280|307
1732902900000|2024-11-29 17:55:00|60386.5|60306.5|60434.5|60354.5|60478|60398|60386.5|60306.5|311
1732903200000|2024-11-29 18:00:00|60430|60350|60334|60254|60430.5|60350.5|60328.5|60248.5|298
1732903500000|2024-11-29 18:05:00|60335|60255|60339|60259|60363|60283|60327|60247|149
1732903800000|2024-11-29 18:10:00|60338|60258|60400|60313|60421|60341|60337|60257|216
1732904100000|2024-11-29 18:15:00|60406.5|60302.5|60314|60234|60413|60329|60304|60224|223
1732904400000|2024-11-29 18:20:00|60315|60235|60369|60289|60370|60290|60304|60224|176
1732904700000|2024-11-29 18:25:00|60365|60285|60316|60236|60374|60294|60312|60224.5|195
1732905000000|2024-11-29 18:30:00|60317|60237|60375|60295|60401|60321|60317|60237|186
1732905300000|2024-11-29 18:35:00|60374|60294|60379|60299|60398|60318|60366|60286|146
1732905600000|2024-11-29 18:40:00|60378|60298|60370|60290|60380|60300|60339|60259|126
1732905900000|2024-11-29 18:45:00|60367|60287|60380|60300|60384|60304|60354|60274|114
1732906200000|2024-11-29 18:50:00|60377|60297|60391|60311|60416|60336|60377|60297|166
1732906500000|2024-11-29 18:55:00|60390|60310|60419|60339|60438|60358|60376|60296|173
1732906800000|2024-11-29 19:00:00|60424|60344|60426|60346|60483|60403|60418|60338|247
1732907100000|2024-11-29 19:05:00|60425|60345|60410|60330|60427|60347|60358|60278|213
1732907400000|2024-11-29 19:10:00|60420|60332|60318|60238|60420|60336|60309|60229|232
1732907700000|2024-11-29 19:15:00|60322.5|60242.5|60336|60256|60356|60276|60266|60186|312
1732908000000|2024-11-29 19:20:00|60334.5|60254.5|60324|60244|60391|60311|60318|60238|258
1732908300000|2024-11-29 19:25:00|60325|60245|60306|60226|60356|60276|60298|60218|118
1732908600000|2024-11-29 19:30:00|60302|60222|60318|60238|60328|60248|60298|60218|156
1732908900000|2024-11-29 19:35:00|60321|60241|60304|60224|60352.5|60272.5|60290|60210|131
1732909200000|2024-11-29 19:40:00|60305|60225|60286|60206|60312|60232|60271|60191|187
1732909500000|2024-11-29 19:45:00|60290|60210|60250|60170|60297|60217|60250|60170|238
1732909800000|2024-11-29 19:50:00|60249|60169|60232.5|60128.5|60392|60312|60101.5|59997.5|417
1732910100000|2024-11-29 19:55:00|60225|60130|60284|60204|60320|60220|60197|60107.5|350
1733141400000|2024-12-02 12:10:00|60497|60417|60354|60274|60506|60426|60303|60223|368
1733141700000|2024-12-02 12:15:00|60359|60279|60414|60334|60446|60366|60299.5|60219|375
1733142000000|2024-12-02 12:20:00|60413|60333|60455|60375|60461|60381|60386|60304|320
1733142300000|2024-12-02 12:25:00|60453|60373|60428|60348|60460.5|60380.5|60371.5|60291.5|252
1733142600000|2024-12-02 12:30:00|60429|60349|60415.5|60335.5|60456|60376|60404|60324|236
1733142900000|2024-12-02 12:35:00|60420.5|60340.5|60476.5|60396.5|60530.5|60450.5|60390.5|60310.5|265
1733143200000|2024-12-02 12:40:00|60479.5|60399.5|60425.5|60345.5|60487|60407|60420|60339|238
1733143500000|2024-12-02 12:45:00|60422.5|60342.5|60448|60368|60471|60391|60369.5|60289.5|344
1733143800000|2024-12-02 12:50:00|60447|60367|60489|60409|60536|60456|60405|60325|305
1733144100000|2024-12-02 12:55:00|60492|60412|60491|60411|60565.5|60485.5|60470.5|60390.5|319
1733144400000|2024-12-02 13:00:00|60502|60407|60487|60407|60535|60451|60466|60386|253
1733144700000|2024-12-02 13:05:00|60488|60408|60498.5|60418.5|60523|60443|60460.5|60380.5|222
1733145000000|2024-12-02 13:10:00|60493.5|60413.5|60589|60509|60606|60526|60493.5|60413.5|295
1733145300000|2024-12-02 13:15:00|60593|60513|60674|60594|60683.5|60603.5|60593|60513|298
1733145600000|2024-12-02 13:20:00|60680|60600|60650|60570|60690.5|60610.5|60633.5|60553.5|276
1733145900000|2024-12-02 13:25:00|60648|60568|60652.5|60572.5|60678|60598|60621.5|60541.5|255
1733146200000|2024-12-02 13:30:00|60653.5|60573.5|60733|60653|60747.5|60667.5|60646|60566|279
1733146500000|2024-12-02 13:35:00|60736|60656|60830.5|60750.5|60866|60786|60722.5|60642.5|316
1733146800000|2024-12-02 13:40:00|60829.5|60749.5|60762.5|60682.5|60842.5|60762.5|60762.5|60682.5|343
1733147100000|2024-12-02 13:45:00|60757.5|60677.5|60794|60714|60813|60733|60757|60677|366
1733147400000|2024-12-02 13:50:00|60793|60713|60906.5|60826.5|60948|60868|60793|60713|409
1733147700000|2024-12-02 13:55:00|60907.5|60827.5|60893|60813|60980.5|60900.5|60887.5|60807.5|395
1733148000000|2024-12-02 14:00:00|60898|60818|60929.5|60849.5|60962|60882|60873|60793|346
1733148300000|2024-12-02 14:05:00|60926.5|60846.5|60953|60873|61003|60923|60924.5|60844.5|327
1733148600000|2024-12-02 14:10:00|60948|60868|60927|60847|60950|60870|60885.5|60805.5|364
1733148900000|2024-12-02 14:15:00|60929|60849|61050.5|60970.5|61100.5|61020.5|60927|60847|410
1733149200000|2024-12-02 14:20:00|61048.5|60968.5|61005.5|60925.5|61079|60999|60938.5|60858.5|394
1733149500000|2024-12-02 14:25:00|61006.5|60926.5|60989|60909|61016|60936|60954|60874|299
1733149800000|2024-12-02 14:30:00|60990|60910|61008|60928|61038|60958|60963|60883|349
1733150100000|2024-12-02 14:35:00|61010|60930|60983.5|60903.5|61053|60973|60976|60896|304
1733150400000|2024-12-02 14:40:00|60982.5|60902.5|60939|60859|61018.5|60938.5|60910|60830|315
1733150700000|2024-12-02 14:45:00|60939.5|60859.5|60917|60837|60967|60887|60898|60818|311
1733151000000|2024-12-02 14:50:00|60916|60836|60963|60883|60963|60883|60904.5|60824.5|285
1733151300000|2024-12-02 14:55:00|60964|60884|60907.5|60827.5|60967.5|60887.5|60898|60818|293
1733151600000|2024-12-02 15:00:00|60936.5|60856.5|60982|60902|60982.5|60902.5|60866.5|60786.5|423
1733151900000|2024-12-02 15:05:00|60978.5|60898.5|60870|60790|60978.5|60898.5|60823|60743|359
1733152200000|2024-12-02 15:10:00|60869|60789|60865.5|60785.5|60892|60812|60815|60735|313
1733152500000|2024-12-02 15:15:00|60864.5|60784.5|60971|60891|61014.5|60934.5|60864.5|60784.5|320
1733152800000|2024-12-02 15:20:00|60970|60890|60939.5|60859.5|61020|60940|60928|60848|311
1733153100000|2024-12-02 15:25:00|60940.5|60860.5|60968.5|60888.5|61005|60925|60935.5|60855.5|315
1733153400000|2024-12-02 15:30:00|60970.5|60890.5|60963|60883|60980.5|60900.5|60910.5|60830.5|278
1733153700000|2024-12-02 15:35:00|60961|60881|61020|60940|61023|60943|60945.5|60865.5|258
1733154000000|2024-12-02 15:40:00|61021|60941|60999|60919|61053|60973|60988.5|60908.5|319
1733154300000|2024-12-02 15:45:00|60997|60917|61001|60921|61101|61021|60995|60915|287
1733154600000|2024-12-02 15:50:00|61005|60925|61032.5|60952.5|61035.5|60955.5|60991|60911|212
1733154900000|2024-12-02 15:55:00|61030.5|60950.5|61008|60928|61030.5|60950.5|60992|60912|252
1733155200000|2024-12-02 16:00:00|61003|60923|61146|61066|61148|61068|60985|60905|311
1733155500000|2024-12-02 16:05:00|61143|61063|61041|60961|61143|61063|61040.5|60960.5|233
1733155800000|2024-12-02 16:10:00|61042|60962|61086|61006|61134.5|61054.5|61042|60962|259
1733156100000|2024-12-02 16:15:00|61087|61007|60980|60900|61106|61026|60980|60900|270
1733156400000|2024-12-02 16:20:00|60981|60901|60939.5|60859.5|60983|60903|60921|60841|306
1733156700000|2024-12-02 16:25:00|60940.5|60860.5|60923|60843|60960|60880|60920.5|60840.5|274
1733157000000|2024-12-02 16:30:00|60929|60849|60974.5|60894.5|60975.5|60895.5|60885|60805|237
1733157300000|2024-12-02 16:35:00|60973.5|60893.5|61016|60936|61051|60971|60929|60849|299
1733157600000|2024-12-02 16:40:00|61015|60935|60944|60864|61046|60966|60934|60854|256
1733157900000|2024-12-02 16:45:00|60945|60865|60939|60859|60953|60873|60915.5|60835.5|213
1733158200000|2024-12-02 16:50:00|60944|60864|60996|60916|60996|60916|60936|60856|198
1733158500000|2024-12-02 16:55:00|60994|60914|60980|60900|61010|60930|60973|60893|208
1733158800000|2024-12-02 17:00:00|60981|60901|61016|60936|61023|60943|60964|60884|214
1733159100000|2024-12-02 17:05:00|61018|60938|60986|60906|61037.5|60957.5|60968|60888|226
1733159400000|2024-12-02 17:10:00|60981|60901|60950|60870|60986|60906|60931|60851|183
1733159700000|2024-12-02 17:15:00|60951|60871|60981|60901|60993|60913|60948|60868|187
1733160000000|2024-12-02 17:20:00|60979|60899|60947|60867|60991|60911|60941|60861|158
1733160300000|2024-12-02 17:25:00|60946|60866|60926|60846|60947|60866|60901|60821|200
1733160600000|2024-12-02 17:30:00|60924|60844|60911|60811|60946|60866|60906|60806|202
1733160900000|2024-12-02 17:35:00|60910|60810|60881|60801|60922|60831|60876|60780.5|168
1733161200000|2024-12-02 17:40:00|60882|60802|60840|60754|60882|60802|60772|60685|234
1733161500000|2024-12-02 17:45:00|60844|60758|60741|60655|60849|60763|60736|60650|219
1733161800000|2024-12-02 17:50:00|60735|60649|60736|60649|60769|60683|60702|60615|259
1733162100000|2024-12-02 17:55:00|60737|60650|60718|60638|60741|60658|60692|60612|190
1733162400000|2024-12-02 18:00:00|60721|60641|60754|60667|60763|60683|60712|60623|221
1733162700000|2024-12-02 18:05:00|60750|60663|60763|60677|60784|60703|60743|60659|190
1733163000000|2024-12-02 18:10:00|60764|60678|60753|60673|60784|60698|60748|60668|177
1733163300000|2024-12-02 18:15:00|60754|60674|60773|60693|60794|60714|60748|60668|161
1733163600000|2024-12-02 18:20:00|60770|60690|60857|60771|60863|60776|60770|60690|201
1733163900000|2024-12-02 18:25:00|60858|60772|60863|60783|60878|60798|60840|60760|207
1733164200000|2024-12-02 18:30:00|60866|60786|60878|60798|60902|60822|60838|60758|157
1733164500000|2024-12-02 18:35:00|60880|60800|60918|60838|60919|60838|60863|60783|143
1733164800000|2024-12-02 18:40:00|60922|60842|60948|60868|60948|60868|60913|60833|151
1733165100000|2024-12-02 18:45:00|60949|60869|60936|60856|60953|60873|60898|60818|149
1733165400000|2024-12-02 18:50:00|60940|60860|60883|60803|60948|60868|60882|60802|160
1733165700000|2024-12-02 18:55:00|60884|60804|60883|60803|60903|60823|60866|60785|150
1733166000000|2024-12-02 19:00:00|60882|60802|60912|60832|60932|60852|60882|60802|174
1733166300000|2024-12-02 19:05:00|60913|60833|60858|60778|60913|60833|60843|60760|188
1733166600000|2024-12-02 19:10:00|60857|60777|60918|60838|60928|60848|60847|60767|145
1733166900000|2024-12-02 19:15:00|60917|60837|60933|60853|60953|60873|60913|60830|203
1733167200000|2024-12-02 19:20:00|60936|60850|60921|60834|60964|60877|60911|60825|210
1733167500000|2024-12-02 19:25:00|60920|60833|60902|60822|60924|60838|60887|60807|134
1733167800000|2024-12-02 19:30:00|60903|60823|60875|60789|60946|60866|60868|60783|167
1733168100000|2024-12-02 19:35:00|60874|60788|60880|60800|60885|60805|60854|60768|154
1733168400000|2024-12-02 19:40:00|60879|60799|60833|60753|60879|60799|60828|60748|134
1733168700000|2024-12-02 19:45:00|60837|60757|60831|60751|60843|60763|60821|60741|109
1733169000000|2024-12-02 19:50:00|60833|60753|60833|60753|60852|60772|60820|60740|146
1733169300000|2024-12-02 19:55:00|60834|60754|60913|60833|60918|60838|60828|60748|143
1733227800000|2024-12-03 12:10:00|60559|60469|60614|60527|60642|60552|60559|60469|227
1733228100000|2024-12-03 12:15:00|60616|60529|60701|60614|60725|60638|60591|60500.5|230
1733228400000|2024-12-03 12:20:00|60694|60607|60723|60637|60783|60693|60689|60602|241
1733228700000|2024-12-03 12:25:00|60724|60638|60704|60624|60753|60673|60698|60615|252
1733229000000|2024-12-03 12:30:00|60703|60623|60749|60666|60808|60727|60683.5|60603.5|261
1733229300000|2024-12-03 12:35:00|60744|60661|60779|60698|60808|60728|60736|60656|290
1733229600000|2024-12-03 12:40:00|60778|60696|60742.5|60662.5|60803|60723|60740.5|60660.5|219
1733229900000|2024-12-03 12:45:00|60746.5|60666.5|60830.5|60726.5|60850|60746|60733.5|60653.5|273
1733230200000|2024-12-03 12:50:00|60829.5|60725.5|60944.5|60840.5|60959.5|60855.5|60824.5|60720.5|261
1733230500000|2024-12-03 12:55:00|60949.5|60845.5|60910|60806|60960|60856|60895|60791|188
1733230800000|2024-12-03 13:00:00|60909.5|60805.5|61004.5|60900.5|61066|60986|60909.5|60805.5|310
1733231100000|2024-12-03 13:05:00|61009.5|60905.5|60965|60861|61009.5|60912.5|60930|60826|221
1733231400000|2024-12-03 13:10:00|60972|60868|60810|60706|60979.5|60875.5|60810|60706|278
1733231700000|2024-12-03 13:15:00|60809|60705|60832.5|60728.5|60849|60745|60794.5|60690.5|272
1733232000000|2024-12-03 13:20:00|60827.5|60723.5|60812.5|60708.5|60859.5|60755.5|60769.5|60665.5|258
1733232300000|2024-12-03 13:25:00|60814.5|60710.5|60875|60771|60890|60786|60809.5|60705.5|287
1733232600000|2024-12-03 13:30:00|60876|60772|60889.5|60785.5|60912.5|60808.5|60849.5|60745.5|259
1733232900000|2024-12-03 13:35:00|60888.5|60784.5|60896|60792|60900|60796|60839.5|60735.5|234
1733233200000|2024-12-03 13:40:00|60905|60801|60924.5|60820.5|60924.5|60820.5|60863.5|60759.5|226
1733233500000|2024-12-03 13:45:00|60928.5|60824.5|60984.5|60880.5|61004.5|60900.5|60918.5|60814.5|264
1733233800000|2024-12-03 13:50:00|60981.5|60877.5|61001|60897|61024.5|60920.5|60963.5|60859.5|248
1733234100000|2024-12-03 13:55:00|61005|60901|60959.5|60855.5|61023|60919|60938.5|60834.5|263
1733234400000|2024-12-03 14:00:00|60960.5|60856.5|61019.5|60915.5|61026.5|60922.5|60944.5|60840.5|257
1733234700000|2024-12-03 14:05:00|61022.5|60918.5|60970|60866|61026.5|60922.5|60964.5|60860.5|205
1733235000000|2024-12-03 14:10:00|60969|60865|60945|60841|61004.5|60900.5|60945|60841|224
1733235300000|2024-12-03 14:15:00|60940|60836|60975|60871|61005|60901|60939.5|60835.5|182
1733235600000|2024-12-03 14:20:00|60973|60869|61049.5|60945.5|61049.5|60945.5|60957.5|60853.5|260
1733235900000|2024-12-03 14:25:00|61059.5|60955.5|61084.5|60980.5|61089.5|60985.5|61026.5|60922.5|223
1733236200000|2024-12-03 14:30:00|61082|60978|61105|61001|61110|61006|61044.5|60940.5|265
1733236500000|2024-12-03 14:35:00|61110|61006|61145|61041|61180|61076|61083|60979|258
1733236800000|2024-12-03 14:40:00|61147|61043|61114.5|61010.5|61185|61081|61105|61001|287
1733237100000|2024-12-03 14:45:00|61115|61011|61103.5|60999.5|61115|61011|61050.5|60946.5|228
1733237400000|2024-12-03 14:50:00|61097.5|60993.5|61028|60924|61115|61011|61027.5|60923.5|242
1733237700000|2024-12-03 14:55:00|61029|60925|61002.5|60898.5|61045|60941|60995|60891|208
1733238000000|2024-12-03 15:00:00|61001|60897|60987.5|60883.5|61083.5|61003.5|60976|60872|276
1733238300000|2024-12-03 15:05:00|60990.5|60886.5|60954.5|60850.5|61020|60916|60948.5|60844.5|317
1733238600000|2024-12-03 15:10:00|60952.5|60848.5|60979.5|60875.5|60985|60881|60939.5|60835.5|294
1733238900000|2024-12-03 15:15:00|60969.5|60865.5|60927.5|60823.5|60984.5|60880.5|60869.5|60765.5|262
1733239200000|2024-12-03 15:20:00|60926.5|60822.5|60960|60856|60978|60874|60900|60796|236
1733239500000|2024-12-03 15:25:00|60959|60855|60979.5|60875.5|61005|60901|60920|60816|269
1733239800000|2024-12-03 15:30:00|60980.5|60876.5|60885|60781|60990|60886|60878|60774|268
1733240100000|2024-12-03 15:35:00|60884|60780|60875|60771|60910|60806|60859.5|60755.5|274
1733240400000|2024-12-03 15:40:00|60870|60766|60877|60773|60906|60802|60854.5|60750.5|223
1733240700000|2024-12-03 15:45:00|60876|60772|60867.5|60763.5|60912|60808|60850|60746|225
1733241000000|2024-12-03 15:50:00|60864.5|60760.5|60814.5|60710.5|60874.5|60770.5|60809.5|60705.5|248
1733241300000|2024-12-03 15:55:00|60817.5|60713.5|60798.5|60694.5|60860|60756|60797.5|60693.5|211
1733241600000|2024-12-03 16:00:00|60801.5|60697.5|60773.5|60669.5|60827|60723|60750|60646|270
1733241900000|2024-12-03 16:05:00|60777.5|60673.5|60852.5|60748.5|60852.5|60748.5|60771|60667|235
1733242200000|2024-12-03 16:10:00|60851.5|60747.5|60811.5|60707.5|60852.5|60748.5|60792.5|60688.5|207
1733242500000|2024-12-03 16:15:00|60812.5|60708.5|60791|60687|60822|60718|60781|60677|134
1733242800000|2024-12-03 16:20:00|60792|60688|60842|60738|60852.5|60748.5|60792|60688|176
1733243100000|2024-12-03 16:25:00|60844|60740|60832|60728|60857|60753|60831|60727|168
1733243400000|2024-12-03 16:30:00|60835|60731|60842|60738|60851|60747|60809|60705|159
1733243700000|2024-12-03 16:35:00|60847|60743|60896|60792|60897|60793|60845|60741|149
1733244000000|2024-12-03 16:40:00|60897|60793|60904.5|60800.5|60932|60828|60867.5|60763.5|160
1733244300000|2024-12-03 16:45:00|60909.5|60805.5|60879|60775|60926|60822|60874|60770|134
1733244600000|2024-12-03 16:50:00|60877|60773|60854|60750|60877|60773|60839|60735|117
1733244900000|2024-12-03 16:55:00|60855|60751|60889|60785|60896|60792|60855|60751|150
1733245200000|2024-12-03 17:00:00|60888|60784|60896|60792|60904|60800|60867|60763|128
1733245500000|2024-12-03 17:05:00|60897|60793|60929|60825|60929|60825|60892|60788|103
1733245800000|2024-12-03 17:10:00|60934|60830|60930|60826|60949|60845|60914|60810|165
1733246100000|2024-12-03 17:15:00|60932|60828|60914|60810|60949|60845|60914|60810|148
1733246400000|2024-12-03 17:20:00|60915|60811|60929|60825|60974|60870|60904|60800|165
1733246700000|2024-12-03 17:25:00|60930|60826|60914|60810|60942|60838|60904|60800|133
1733247000000|2024-12-03 17:30:00|60915|60811|60969|60865|60969|60865|60914|60810|111
1733247300000|2024-12-03 17:35:00|60972|60868|60989|60885|60989|60885|60934|60830|160
1733247600000|2024-12-03 17:40:00|60994|60890|61006|60902|61029.5|60925.5|60979|60875|188
1733247900000|2024-12-03 17:45:00|61005|60901|61021|60917|61049|60945|61005|60901|165
1733248200000|2024-12-03 17:50:00|61024|60920|60991|60887|61035|60931|60974|60870|108
1733248500000|2024-12-03 17:55:00|60994|60890|60967|60863|61014|60910|60959|60855|143
1733248800000|2024-12-03 18:00:00|60968|60864|60971|60867|60991|60887|60946|60842|113
1733249100000|2024-12-03 18:05:00|60969|60865|60951|60847|60974|60870|60947.5|60843.5|144
1733249400000|2024-12-03 18:10:00|60954|60850|60924.5|60820.5|60989|60885|60919|60815|131
1733249700000|2024-12-03 18:15:00|60932.5|60828.5|60989|60885|60994|60890|60932.5|60828.5|84
1733250000000|2024-12-03 18:20:00|60988|60884|60954|60850|61004|60900|60954|60850|113
1733250300000|2024-12-03 18:25:00|60949|60845|60949|60845|60972|60868|60942|60838|150
1733250600000|2024-12-03 18:30:00|60945|60841|60959|60855|60962|60858|60934|60830|89
1733250900000|2024-12-03 18:35:00|60958|60854|60952|60848|60969|60865|60944|60840|96
1733251200000|2024-12-03 18:40:00|60954|60850|60869.5|60765.5|60964|60860|60869.5|60765.5|131
1733251500000|2024-12-03 18:45:00|60867.5|60763.5|60829.5|60725.5|60871.5|60767.5|60817|60713|229
1733251800000|2024-12-03 18:50:00|60824.5|60720.5|60733.5|60629.5|60824.5|60720.5|60711.5|60607.5|229
1733252100000|2024-12-03 18:55:00|60732.5|60628.5|60644|60540|60739|60635|60614|60510|295
1733252400000|2024-12-03 19:00:00|60642|60538|60730.5|60626.5|60748|60644|60642|60538|284
1733252700000|2024-12-03 19:05:00|60731.5|60627.5|60785|60681|60804.5|60700.5|60711.5|60607.5|229
1733253000000|2024-12-03 19:10:00|60789|60685|60819|60715|60824|60720|60773|60669|152
1733253300000|2024-12-03 19:15:00|60820|60716|60744|60640|60845|60741|60744|60640|181
1733253600000|2024-12-03 19:20:00|60741|60637|60819|60715|60825|60721|60739|60635|135
1733253900000|2024-12-03 19:25:00|60820|60716|60794|60690|60820|60716|60780|60676|152
1733254200000|2024-12-03 19:30:00|60797|60693|60759|60655|60801|60697|60758|60654|105
1733254500000|2024-12-03 19:35:00|60762|60658|60754|60650|60776|60672|60739|60635|111
1733254800000|2024-12-03 19:40:00|60756|60652|60706|60602|60767|60663|60704|60600|125
1733255100000|2024-12-03 19:45:00|60705|60601|60764|60660|60766|60662|60705|60601|100
1733255400000|2024-12-03 19:50:00|60763|60659|60770|60666|60772|60668|60749|60645|99
1733255700000|2024-12-03 19:55:00|60769|60665|60847|60743|60868|60764|60769|60665|214
1733314200000|2024-12-04 12:10:00|60841.5|60737.5|60785|60681|60841.5|60737.5|60750|60646|190
1733314500000|2024-12-04 12:15:00|60788|60684|60874.5|60770.5|60900|60796|60773|60669|258
1733314800000|2024-12-04 12:20:00|60864.5|60760.5|60882|60778|60915|60811|60854|60750|265
1733315100000|2024-12-04 12:25:00|60880|60776|60900.5|60796.5|60930|60826|60880|60776|260
1733315400000|2024-12-04 12:30:00|60893.5|60789.5|60910|60806|60911|60807|60864.5|60760.5|217
1733315700000|2024-12-04 12:35:00|60911|60807|60920|60816|60955|60851|60910|60806|162
1733316000000|2024-12-04 12:40:00|60918|60814|60844.5|60740.5|60925|60821|60844.5|60740.5|169
1733316300000|2024-12-04 12:45:00|60846.5|60742.5|60904.5|60800.5|60909.5|60805.5|60829|60725|234
1733316600000|2024-12-04 12:50:00|60905.5|60801.5|60867.5|60763.5|60909.5|60805.5|60820|60716|217
1733316900000|2024-12-04 12:55:00|60871.5|60767.5|60884.5|60780.5|60945|60841|60869.5|60765.5|255
1733317200000|2024-12-04 13:00:00|60892.5|60788.5|60885|60781|60931.5|60827.5|60845|60741|293
1733317500000|2024-12-04 13:05:00|60888|60784|60719|60615|60888|60784|60702|60598|344
1733317800000|2024-12-04 13:10:00|60720|60616|60753|60649|60785|60681|60720|60616|268
1733318100000|2024-12-04 13:15:00|60755|60651|60740|60636|60779.5|60675.5|60702.5|60598.5|250
1733318400000|2024-12-04 13:20:00|60741|60637|60724.5|60620.5|60784.5|60680.5|60673|60569|298
1733318700000|2024-12-04 13:25:00|60722.5|60618.5|60746|60642|60755|60651|60717|60613|222
1733319000000|2024-12-04 13:30:00|60744|60640|60777.5|60673.5|60785.5|60681.5|60721.5|60617.5|253
1733319300000|2024-12-04 13:35:00|60773.5|60669.5|60749|60645|60795|60691|60745|60641|207
1733319600000|2024-12-04 13:40:00|60750|60646|60739.5|60635.5|60782.5|60678.5|60720|60616|292
1733319900000|2024-12-04 13:45:00|60740|60636|60768|60664|60785|60681|60740|60636|220
1733320200000|2024-12-04 13:50:00|60767|60663|60780|60676|60825|60721|60765|60661|187
1733320500000|2024-12-04 13:55:00|60775|60671|60820|60716|60827|60723|60768|60664|208
1733320800000|2024-12-04 14:00:00|60825|60721|60851|60747|60870|60766|60811|60707|219
1733321100000|2024-12-04 14:05:00|60855|60751|60795|60691|60875|60771|60788.5|60684.5|207
1733321400000|2024-12-04 14:10:00|60796|60692|60780|60676|60822|60718|60765|60661|182
1733321700000|2024-12-04 14:15:00|60775|60671|60847|60743|60850|60746|60772|60668|189
1733322000000|2024-12-04 14:20:00|60845|60741|60779|60675|60850|60746|60750|60646|201
1733322300000|2024-12-04 14:25:00|60780|60676|60787|60683|60817.5|60713.5|60745|60641|220
1733322600000|2024-12-04 14:30:00|60786|60682|60834.5|60730.5|60844.5|60740.5|60780|60676|248
1733322900000|2024-12-04 14:35:00|60833.5|60729.5|60793|60689|60844.5|60740.5|60780|60676|224
1733323200000|2024-12-04 14:40:00|60790|60686|60765.5|60661.5|60795|60691|60729.5|60625.5|221
1733323500000|2024-12-04 14:45:00|60766.5|60662.5|60795|60691|60813|60709|60745|60641|228
1733323800000|2024-12-04 14:50:00|60793|60689|60818|60714|60825|60721|60789|60685|188
1733324100000|2024-12-04 14:55:00|60819|60715|60824|60720|60855|60751|60808|60704|192
1733324400000|2024-12-04 15:00:00|60815|60711|60851|60747|60863|60759|60798.5|60694.5|262
1733324700000|2024-12-04 15:05:00|60848|60744|60846|60742|60873|60769|60828|60724|224
1733325000000|2024-12-04 15:10:00|60848|60744|60823|60719|60855|60751|60823|60719|226
1733325300000|2024-12-04 15:15:00|60818|60714|60819|60715|60868|60764|60807|60703|250
1733325600000|2024-12-04 15:20:00|60815|60711|60733.5|60629.5|60815|60711|60718|60614|257
1733325900000|2024-12-04 15:25:00|60737.5|60633.5|60693.5|60589.5|60739.5|60635.5|60663.5|60559.5|303
1733326200000|2024-12-04 15:30:00|60694.5|60590.5|60706|60602|60752.5|60648.5|60679.5|60575.5|268
1733326500000|2024-12-04 15:35:00|60711|60607|60637|60533|60713.5|60609.5|60628|60524|203
1733326800000|2024-12-04 15:40:00|60636|60532|60583|60479|60636|60532|60553|60449|253
1733327100000|2024-12-04 15:45:00|60581|60477|60610|60506|60613|60509|60558|60454|287
1733327400000|2024-12-04 15:50:00|60611|60507|60558.5|60454.5|60623|60519|60531.5|60427.5|244
1733327700000|2024-12-04 15:55:00|60559.5|60455.5|60558.5|60454.5|60601.5|60497.5|60524|60420|283
1733328000000|2024-12-04 16:00:00|60563.5|60459.5|60581|60477|60596|60492|60558.5|60454.5|189
1733328300000|2024-12-04 16:05:00|60578|60474|60579|60475|60586|60482|60515|60411|211
1733328600000|2024-12-04 16:10:00|60578|60474|60626|60522|60645|60541|60576|60472|205
1733328900000|2024-12-04 16:15:00|60624|60520|60621|60517|60639|60535|60608|60504|141
1733329200000|2024-12-04 16:20:00|60619|60515|60589|60485|60621|60517|60562|60458|184
1733329500000|2024-12-04 16:25:00|60590|60486|60516|60412|60591|60487|60506|60402|185
1733329800000|2024-12-04 16:30:00|60511|60407|60591|60487|60597|60493|60496|60392|172
1733330100000|2024-12-04 16:35:00|60588|60484|60596|60492|60631|60527|60581|60477|122
1733330400000|2024-12-04 16:40:00|60599|60495|60581|60477|60610|60506|60566.5|60462.5|141
1733330700000|2024-12-04 16:45:00|60584|60480|60574|60470|60595|60491|60561|60457|113
1733331000000|2024-12-04 16:50:00|60573|60469|60541|60437|60586|60482|60531|60427|148
1733331300000|2024-12-04 16:55:00|60542|60438|60546|60442|60551|60447|60496|60392|159
1733331600000|2024-12-04 17:00:00|60544|60440|60590|60486|60591|60487|60541|60437|154
1733331900000|2024-12-04 17:05:00|60586|60482|60602|60498|60606|60502|60569|60465|135
1733332200000|2024-12-04 17:10:00|60601|60497|60572|60468|60601|60497|60572|60468|98
1733332500000|2024-12-04 17:15:00|60571|60467|60553|60449|60571|60467|60526|60422|120
1733332800000|2024-12-04 17:20:00|60554|60450|60496|60392|60554|60450|60476|60372|166
1733333100000|2024-12-04 17:25:00|60491|60387|60501|60397|60511|60407|60475|60371|121
1733333400000|2024-12-04 17:30:00|60506|60402|60526|60422|60541|60437|60506|60402|148
1733333700000|2024-12-04 17:35:00|60525|60421|60535|60431|60546|60442|60525|60421|117
1733334000000|2024-12-04 17:40:00|60536|60432|60507|60403|60556|60452|60486|60382|144
1733334300000|2024-12-04 17:45:00|60506|60402|60458|60354|60516|60412|60439|60335|138
1733334600000|2024-12-04 17:50:00|60456|60352|60473|60369|60491|60387|60441|60337|194
1733334900000|2024-12-04 17:55:00|60474|60370|60436|60332|60481|60377|60421|60317|139
1733335200000|2024-12-04 18:00:00|60437|60333|60506|60402|60506|60402|60436|60332|179
1733335500000|2024-12-04 18:05:00|60505|60401|60548|60444|60548|60444|60505|60401|115
1733335800000|2024-12-04 18:10:00|60553|60449|60635.5|60531.5|60638.5|60534.5|60548|60444|196
1733336100000|2024-12-04 18:15:00|60633.5|60529.5|60630|60526|60643|60539|60598|60494|232
1733336400000|2024-12-04 18:20:00|60631|60527|60648|60544|60648|60544|60588|60484|165
1733336700000|2024-12-04 18:25:00|60652|60548|60658|60554|60673|60569|60630.5|60526.5|216
1733337000000|2024-12-04 18:30:00|60659|60555|60645|60541|60714|60610|60638.5|60534.5|241
1733337300000|2024-12-04 18:35:00|60644|60540|60608|60504|60644|60540|60594|60490|160
1733337600000|2024-12-04 18:40:00|60606|60502|60612|60508|60618|60514|60543|60439|202
1733337900000|2024-12-04 18:45:00|60611|60507|60597|60493|60623|60519|60586|60482|137
1733338200000|2024-12-04 18:50:00|60594|60490|60593|60489|60618|60514|60573|60469|153
1733338500000|2024-12-04 18:55:00|60588|60484|60658|60554|60658|60554|60573|60469|180
1733338800000|2024-12-04 19:00:00|60657|60553|60598|60494|60665|60561|60593|60489|284
1733339100000|2024-12-04 19:05:00|60599|60495|60575|60471|60603|60499|60568|60464|188
1733339400000|2024-12-04 19:10:00|60573|60469|60588|60484|60613.5|60509.5|60558|60454|168
1733339700000|2024-12-04 19:15:00|60586|60482|60572|60468|60590|60486|60556|60452|184
1733340000000|2024-12-04 19:20:00|60571|60467|60602|60498|60608|60504|60569|60465|130
1733340300000|2024-12-04 19:25:00|60603|60499|60628|60524|60658|60554|60602|60498|193
1733340600000|2024-12-04 19:30:00|60623|60519|60603|60499|60623|60519|60583|60479|152
1733340900000|2024-12-04 19:35:00|60608|60504|60593|60489|60624|60520|60583|60479|138
1733341200000|2024-12-04 19:40:00|60594|60490|60583|60479|60628|60524|60578|60474|143
1733341500000|2024-12-04 19:45:00|60584|60480|60590|60486|60610|60506|60583|60479|142
1733341800000|2024-12-04 19:50:00|60588|60484|60613|60509|60648|60544|60578|60474|179
1733342100000|2024-12-04 19:55:00|60611|60507|60666|60562|60678|60574|60595.5|60491.5|174
1733400600000|2024-12-05 12:10:00|60608|60504|60493|60389|60613|60509|60456|60352|226
1733400900000|2024-12-05 12:15:00|60485|60381|60508|60404|60514.5|60410.5|60450|60346|246
1733401200000|2024-12-05 12:20:00|60509|60405|60569|60465|60574|60470|60482.5|60378.5|213
1733401500000|2024-12-05 12:25:00|60570|60466|60533|60429|60583|60479|60521|60417|205
1733401800000|2024-12-05 12:30:00|60531|60427|60543.5|60439.5|60584|60480|60510|60406|212
1733402100000|2024-12-05 12:35:00|60547.5|60443.5|60557|60453|60568|60464|60530|60426|158
1733402400000|2024-12-05 12:40:00|60558|60454|60439|60335|60559|60455|60438|60334|187
1733402700000|2024-12-05 12:45:00|60438|60334|60387|60283|60457.5|60353.5|60386|60282|213
1733403000000|2024-12-05 12:50:00|60386|60282|60332.5|60228.5|60399|60295|60316.5|60212.5|249
1733403300000|2024-12-05 12:55:00|60330.5|60226.5|60313.5|60209.5|60368|60264|60292.5|60188.5|242
1733403600000|2024-12-05 13:00:00|60312.5|60208.5|60232.5|60128.5|60317.5|60213.5|60166|60062|324
1733403900000|2024-12-05 13:05:00|60233|60129|60247|60143|60278.5|60174.5|60218|60114|294
1733404200000|2024-12-05 13:10:00|60245|60141|60253.5|60149.5|60265.5|60161.5|60183|60079|283
1733404500000|2024-12-05 13:15:00|60248.5|60144.5|60207.5|60103.5|60261.5|60157.5|60167|60063|253
1733404800000|2024-12-05 13:20:00|60206.5|60102.5|60257.5|60153.5|60267.5|60163.5|60179|60075|257
1733405100000|2024-12-05 13:25:00|60247.5|60143.5|60245|60141|60298|60194|60243|60139|220
1733405400000|2024-12-05 13:30:00|60226.5|60122.5|60263.5|60159.5|60263.5|60159.5|60205.5|60110.5|313
1733405700000|2024-12-05 13:35:00|60262.5|60158.5|60235|60131|60270|60166|60213|60109|266
1733406000000|2024-12-05 13:40:00|60238|60134|60268|60164|60281|60177|60233|60129|237
1733406300000|2024-12-05 13:45:00|60269|60165|60268|60164|60293|60189|60243|60139|225
1733406600000|2024-12-05 13:50:00|60267|60163|60242|60138|60297.5|60193.5|60231|60127|208
1733406900000|2024-12-05 13:55:00|60243|60139|60217.5|60113.5|60258|60154|60183|60079|196
1733407200000|2024-12-05 14:00:00|60218.5|60114.5|60142.5|60038.5|60222.5|60118.5|60122.5|60018.5|201
1733407500000|2024-12-05 14:05:00|60137.5|60033.5|60047|59943|60152.5|60048.5|60042|59938|219
1733407800000|2024-12-05 14:10:00|60048|59944|60017.5|59913.5|60097.5|59993.5|60002.5|59898.5|253
1733408100000|2024-12-05 14:15:00|60018.5|59914.5|60068|59964|60105|60001|60012.5|59908.5|221
1733408400000|2024-12-05 14:20:00|60067|59963|60132|60028|60140|60036|60047|59943|203
1733408700000|2024-12-05 14:25:00|60127|60023|60102|59998|60158|60054|60095.5|59991.5|197
1733409000000|2024-12-05 14:30:00|60099|59995|60062|59958|60122.5|60018.5|60017.5|59913.5|194
1733409300000|2024-12-05 14:35:00|60061|59957|59999.5|59895.5|60061|59957|59992|59888|229
1733409600000|2024-12-05 14:40:00|59997.5|59893.5|59957|59853|60009.5|59905.5|59925|59821|227
1733409900000|2024-12-05 14:45:00|59962|59858|59902|59798|59962|59858|59872|59768|222
1733410200000|2024-12-05 14:50:00|59899|59795|59907|59803|59922|59818|59882|59778|187
1733410500000|2024-12-05 14:55:00|59906|59802|59902.5|59798.5|59952|59848|59887|59783|244
1733410800000|2024-12-05 15:00:00|59898|59794|59927|59823|59931|59827|59872|59768|202
1733411100000|2024-12-05 15:05:00|59926|59822|59977.5|59873.5|60002|59898|59920|59816|236
1733411400000|2024-12-05 15:10:00|59978.5|59874.5|59973|59869|59990|59886|59967|59863|181
1733411700000|2024-12-05 15:15:00|59972|59868|59947|59843|59977|59873|59917|59813|220
1733412000000|2024-12-05 15:20:00|59946|59842|59982|59878|59982|59878|59932|59828|175
1733412300000|2024-12-05 15:25:00|59980|59876|60081.5|59977.5|60082.5|59978.5|59927|59823|213
1733412600000|2024-12-05 15:30:00|60082.5|59978.5|60001.5|59897.5|60087|59983|59989|59885|278
1733412900000|2024-12-05 15:35:00|59992.5|59888.5|60007|59903|60025|59921|59987.5|59883.5|158
1733413200000|2024-12-05 15:40:00|60012|59908|60024|59920|60032|59928|59995|59891|174
1733413500000|2024-12-05 15:45:00|60023|59919|60010|59906|60023|59919|59996|59892|156
1733413800000|2024-12-05 15:50:00|60007|59903|59996|59892|60015|59911|59989|59885|177
1733414100000|2024-12-05 15:55:00|59995|59891|59997|59893|60014|59910|59967|59863|138
1733414400000|2024-12-05 16:00:00|60002|59898|60014|59910|60019|59915|59967|59863|203
1733414700000|2024-12-05 16:05:00|60016|59912|59987|59883|60022|59918|59981|59877|134
1733415000000|2024-12-05 16:10:00|59988|59884|60022|59918|60042|59938|59988|59884|171
1733415300000|2024-12-05 16:15:00|60023|59919|60022|59918|60037|59933|60007|59903|131
1733415600000|2024-12-05 16:20:00|60025|59921|59998|59894|60047|59943|59993|59889|186
1733415900000|2024-12-05 16:25:00|59999|59895|59950|59846|60002|59898|59942|59838|154
1733416200000|2024-12-05 16:30:00|59951|59847|59942|59838|59954|59850|59932|59828|120
1733416500000|2024-12-05 16:35:00|59944|59840|59965|59861|59965|59861|59937|59833|84
1733416800000|2024-12-05 16:40:00|59962|59858|59962|59858|59977|59873|59952|59848|123
1733417100000|2024-12-05 16:45:00|59964|59860|59977|59873|59977|59873|59947|59843|78
1733417400000|2024-12-05 16:50:00|59978|59874|59984|59880|60005|59901|59965|59861|128
1733417700000|2024-12-05 16:55:00|59982|59878|60021|59917|60022|59918|59977|59873|118
1733418000000|2024-12-05 17:00:00|60022|59918|60044|59940|60074|59970|60022|59918|119
1733418300000|2024-12-05 17:05:00|60047|59943|60074|59970|60099|59995|60044|59940|121
1733418600000|2024-12-05 17:10:00|60078|59974|60074|59970|60103|59999|60067|59963|114
1733418900000|2024-12-05 17:15:00|60079|59975|60124|60020|60124|60020|60076|59972|133
1733419200000|2024-12-05 17:20:00|60125|60021|60135|60031|60147|60043|60125|60021|132
1733419500000|2024-12-05 17:25:00|60136|60032|60190|60086|60224|60120|60134|60030|167
1733419800000|2024-12-05 17:30:00|60194|60090|60239|60135|60244|60140|60194|60090|189
1733420100000|2024-12-05 17:35:00|60244|60140|60224|60120|60249|60145|60224|60120|105
1733420400000|2024-12-05 17:40:00|60225|60121|60164|60060|60249|60145|60164|60060|132
1733420700000|2024-12-05 17:45:00|60169|60065|60194|60090|60209|60105|60149|60045|138
1733421000000|2024-12-05 17:50:00|60193|60089|60176|60072|60194|60090|60149|60045|156
1733421300000|2024-12-05 17:55:00|60175|60071|60199|60095|60199|60095|60170|60066|127
1733421600000|2024-12-05 18:00:00|60204|60100|60189|60085|60215|60111|60182|60078|112
1733421900000|2024-12-05 18:05:00|60190|60086|60243|60139|60273|60169|60179|60075|123
1733422200000|2024-12-05 18:10:00|60244|60140|60248|60144|60268|60164|60228|60124|131
1733422500000|2024-12-05 18:15:00|60249|60145|60288|60184|60288|60184|60240|60136|101
1733422800000|2024-12-05 18:20:00|60287|60183|60278|60174|60299|60195|60263|60159|115
1733423100000|2024-12-05 18:25:00|60277|60173|60243|60139|60278|60174|60233|60129|117
1733423400000|2024-12-05 18:30:00|60247|60143|60238|60134|60267|60163|60228|60124|103
1733423700000|2024-12-05 18:35:00|60237|60133|60273|60169|60293|60189|60236|60132|132
1733424000000|2024-12-05 18:40:00|60268|60164|60278|60174|60278|60174|60243|60139|110
1733424300000|2024-12-05 18:45:00|60283|60179|60269|60165|60293|60189|60256|60152|97
1733424600000|2024-12-05 18:50:00|60268|60164|60233|60129|60287|60183|60233|60129|125
1733424900000|2024-12-05 18:55:00|60230|60126|60223|60119|60233|60129|60198|60094|204
1733425200000|2024-12-05 19:00:00|60220|60116|60228|60124|60233|60129|60205|60101|176
1733425500000|2024-12-05 19:05:00|60230|60126|60215|60111|60238|60134|60213|60109|115
1733425800000|2024-12-05 19:10:00|60213|60109|60217|60113|60225|60121|60197|60093|141
1733426100000|2024-12-05 19:15:00|60215|60111|60230|60126|60238|60134|60202|60098|93
1733426400000|2024-12-05 19:20:00|60227|60123|60237|60133|60237|60133|60207|60103|108
1733426700000|2024-12-05 19:25:00|60238|60134|60287|60183|60287|60183|60232|60128|100
1733427000000|2024-12-05 19:30:00|60295|60191|60302|60198|60322|60218|60276|60172|173
1733427300000|2024-12-05 19:35:00|60304|60200|60337|60233|60347|60243|60302|60198|156
1733427600000|2024-12-05 19:40:00|60332|60228|60337|60233|60375|60271|60327|60223|161
1733427900000|2024-12-05 19:45:00|60336|60232|60352|60248|60363|60259|60322|60218|123
1733428200000|2024-12-05 19:50:00|60351|60247|60351|60247|60368|60264|60337|60233|86
1733428500000|2024-12-05 19:55:00|60347|60243|60348|60244|60367|60263|60338|60234|101
1733487000000|2024-12-06 12:10:00|60483|60403|60481|60401|60513|60433|60445|60365|106
1733487300000|2024-12-06 12:15:00|60477|60397|60405|60325|60479.5|60399.5|60398.5|60318.5|113
1733487600000|2024-12-06 12:20:00|60419|60339|60497.5|60417.5|60519.5|60439.5|60393.5|60313.5|123
1733487900000|2024-12-06 12:25:00|60498.5|60418.5|60451|60371|60534.5|60454.5|60370|60290|121
1733488200000|2024-12-06 12:30:00|60445|60365|60449.5|60369.5|60493.5|60413.5|60418|60338|111
1733488500000|2024-12-06 12:35:00|60450.5|60370.5|60404.5|60324.5|60459|60379|60359.5|60279.5|98
1733488800000|2024-12-06 12:40:00|60403.5|60323.5|60402|60322|60420.5|60340.5|60355|60275|103
1733489100000|2024-12-06 12:45:00|60403|60323|60319.5|60239.5|60403|60323|60319.5|60239.5|105
1733489400000|2024-12-06 12:50:00|60335.5|60231.5|60290.5|60186.5|60345.5|60241.5|60248.5|60144.5|249
1733489700000|2024-12-06 12:55:00|60293.5|60189.5|60253.5|60149.5|60307.5|60203.5|60208|60104|280
1733490000000|2024-12-06 13:00:00|60253|60149|60322.5|60218.5|60343|60239|60253|60149|244
1733490300000|2024-12-06 13:05:00|60323|60219|60330|60226|60348.5|60244.5|60303|60199|243
1733490600000|2024-12-06 13:10:00|60329|60225|60325|60221|60345|60241|60291.5|60187.5|219
1733490900000|2024-12-06 13:15:00|60323|60219|60328.5|60224.5|60330.5|60226.5|60277|60173|222
1733491200000|2024-12-06 13:20:00|60333.5|60229.5|60318.5|60214.5|60379|60275|60316.5|60212.5|224
1733491500000|2024-12-06 13:25:00|60323.5|60219.5|60308|60204|60356.5|60252.5|60275|60171|251
1733491800000|2024-12-06 13:30:00|60314|60210|60243.5|60139.5|60315|60211|60130.5|60026.5|427
1733492100000|2024-12-06 13:35:00|60237.5|60133.5|60141.5|60037.5|60268|60164|60132.5|60028.5|338
1733492400000|2024-12-06 13:40:00|60143.5|60039.5|60146|60042|60239|60135|60116|60012|361
1733492700000|2024-12-06 13:45:00|60147|60043|60259|60155|60308|60204|60128|60024|292
1733493000000|2024-12-06 13:50:00|60258|60154|60256|60152|60302.5|60198.5|60223.5|60119.5|350
1733493300000|2024-12-06 13:55:00|60253|60149|60333.5|60229.5|60335.5|60231.5|60248|60144|284
1733493600000|2024-12-06 14:00:00|60335.5|60231.5|60335.5|60231.5|60368.5|60264.5|60293.5|60189.5|300
1733493900000|2024-12-06 14:05:00|60336.5|60232.5|60432.5|60328.5|60453|60349|60323.5|60219.5|315
1733494200000|2024-12-06 14:10:00|60433.5|60329.5|60423|60319|60468.5|60364.5|60392|60288|285
1733494500000|2024-12-06 14:15:00|60428|60324|60525|60421|60534|60430|60428|60324|265
1733494800000|2024-12-06 14:20:00|60524|60420|60559.5|60455.5|60589.5|60485.5|60519|60415|254
1733495100000|2024-12-06 14:25:00|60561.5|60457.5|60564|60460|60579|60475|60519|60415|269
1733495400000|2024-12-06 14:30:00|60554|60450|60543.5|60439.5|60578.5|60474.5|60504|60400|318
1733495700000|2024-12-06 14:35:00|60548.5|60444.5|60577.5|60473.5|60624|60520|60546.5|60442.5|254
1733496000000|2024-12-06 14:40:00|60576.5|60472.5|60610|60506|60655.5|60551.5|60574|60470|285
1733496300000|2024-12-06 14:45:00|60609|60505|60622.5|60518.5|60643.5|60539.5|60588.5|60484.5|213
1733496600000|2024-12-06 14:50:00|60623.5|60519.5|60719|60615|60721|60617|60617|60513|253
1733496900000|2024-12-06 14:55:00|60721|60617|60728.5|60624.5|60751.5|60647.5|60683.5|60579.5|278
1733497200000|2024-12-06 15:00:00|60729.5|60625.5|60734|60630|60736|60632|60687.5|60583.5|305
1733497500000|2024-12-06 15:05:00|60744|60640|60704.5|60600.5|60774|60670|60704.5|60600.5|276
1733497800000|2024-12-06 15:10:00|60708.5|60604.5|60824|60720|60826|60722|60686.5|60582.5|308
1733498100000|2024-12-06 15:15:00|60822|60718|60849|60745|60889|60785|60804|60700|358
1733498400000|2024-12-06 15:20:00|60859|60755|60831|60727|60882|60778|60809|60705|279
1733498700000|2024-12-06 15:25:00|60832|60728|60896|60792|60909.5|60805.5|60829.5|60725.5|244
1733499000000|2024-12-06 15:30:00|60894|60790|60848|60744|60904.5|60800.5|60832|60728|256
1733499300000|2024-12-06 15:35:00|60849|60745|60829|60725|60859|60755|60815|60711|229
1733499600000|2024-12-06 15:40:00|60833|60729|60904.5|60800.5|60934|60830|60833|60729|250
1733499900000|2024-12-06 15:45:00|60903.5|60799.5|60968|60864|60977|60873|60869|60765|255
1733500200000|2024-12-06 15:50:00|60964|60860|60974|60870|60989.5|60885.5|60893|60789|253
1733500500000|2024-12-06 15:55:00|60969|60865|60906|60802|60982|60878|60894.5|60790.5|259
1733500800000|2024-12-06 16:00:00|60907|60803|60889|60785|60924|60820|60879|60775|238
1733501100000|2024-12-06 16:05:00|60892|60788|60923|60819|60934|60830|60874|60770|219
1733501400000|2024-12-06 16:10:00|60924|60820|60914|60810|60937|60833|60898|60794|190
1733501700000|2024-12-06 16:15:00|60909|60805|60873|60769|60924.5|60820.5|60869|60765|182
1733502000000|2024-12-06 16:20:00|60870|60766|60877|60773|60889|60785|60850.5|60746.5|210
1733502300000|2024-12-06 16:25:00|60876|60772|60874|60770|60894|60790|60862|60758|176
1733502600000|2024-12-06 16:30:00|60875|60771|60908|60804|60908|60804|60859|60755|183
1733502900000|2024-12-06 16:35:00|60909|60805|60901|60797|60915|60811|60879|60775|140
1733503200000|2024-12-06 16:40:00|60900|60796|60895|60791|60908|60804|60863|60759|114
1733503500000|2024-12-06 16:45:00|60894|60790|60929.5|60825.5|60934.5|60830.5|60874|60770|118
1733503800000|2024-12-06 16:50:00|60928.5|60824.5|60977|60873|61002.5|60898.5|60925|60821|199
1733504100000|2024-12-06 16:55:00|60979|60875|61019.5|60915.5|61025|60921|60977|60873|143
1733504400000|2024-12-06 17:00:00|61020.5|60916.5|61090|60986|61155|61051|61013.5|60909.5|257
1733504700000|2024-12-06 17:05:00|61089.5|60985.5|61105|61001|61185|61081|61075|60971|284
1733505000000|2024-12-06 17:10:00|61102.5|60998.5|61104.5|61000.5|61135|61031|61069.5|60965.5|248
1733505300000|2024-12-06 17:15:00|61103.5|60999.5|61073|60969|61108.5|61004.5|61059.5|60955.5|199
1733505600000|2024-12-06 17:20:00|61072|60968|61100|60996|61111|61007|61065|60961|139
1733505900000|2024-12-06 17:25:00|61098|60994|61071|60967|61105|61001|61065.5|60961.5|134
1733506200000|2024-12-06 17:30:00|61070|60966|61070|60966|61090|60986|61060|60956|169
1733506500000|2024-12-06 17:35:00|61069|60965|61062|60974|61097|61009|61062|60961|84
1733506800000|2024-12-06 17:40:00|61057|60969|61089|60996|61094|61001|61029|60941|204
1733507100000|2024-12-06 17:45:00|61087|60994|61116|61023|61133|61039|61046|60952|228
1733507400000|2024-12-06 17:50:00|61115|61022|61071|60983|61137|61044|61069|60979|176
1733507700000|2024-12-06 17:55:00|61072|60984|61085|60997|61092|61004|61066|60978|137
1733508000000|2024-12-06 18:00:00|61087|60999|61094|61006|61160|61066|61087|60996|218
1733508300000|2024-12-06 18:05:00|61093|61005|61079|60984|61105|61014|61054|60960|194
1733508600000|2024-12-06 18:10:00|61080|60985|61135|61042|61155|61061|61078|60983|192
1733508900000|2024-12-06 18:15:00|61134|61041|61129|61041|61170|61076|61109|61016|209
1733509200000|2024-12-06 18:20:00|61130|61042|61145|61051|61161|61067|61064|60971|213
1733509500000|2024-12-06 18:25:00|61144|61050|61162|61074|61181|61088|61095|61001|247
1733509800000|2024-12-06 18:30:00|61163|61075|61127|61039|61180|61092|61115|61022|206
1733510100000|2024-12-06 18:35:00|61126|61038|61111|61023|61142|61054|61107|61018|157
1733510400000|2024-12-06 18:40:00|61120|61032|61102|61014|61142|61049|61097|61009|152
1733510700000|2024-12-06 18:45:00|61107|61019|61157|61069|61157|61069|61107|61019|143
1733511000000|2024-12-06 18:50:00|61156|61068|61147|61059|61162|61074|61131|61043|175
1733511300000|2024-12-06 18:55:00|61152|61064|61150|61062|61167|61079|61137|61049|146
1733511600000|2024-12-06 19:00:00|61153|61065|61137|61049|61182|61094|61134|61046|115
1733511900000|2024-12-06 19:05:00|61132|61044|61161|61073|61164|61076|61132|61044|114
1733512200000|2024-12-06 19:10:00|61160|61072|61137|61049|61192|61104|61133|61045|154
1733512500000|2024-12-06 19:15:00|61142|61054|61117|61029|61142|61054|61081|60992|205
1733512800000|2024-12-06 19:20:00|61115|61027|61122|61034|61132|61044|61107|61019|143
1733513100000|2024-12-06 19:25:00|61123|61035|61115|61027|61142|61054|61107|61019|119
1733513400000|2024-12-06 19:30:00|61116|61028|61087|60999|61142|61054|61084|60996|131
1733513700000|2024-12-06 19:35:00|61085|60997|61065|60977|61085|60997|61047|60959|137
1733514000000|2024-12-06 19:40:00|61064|60976|61057|60969|61078|60990|61035|60942|99
1733514300000|2024-12-06 19:45:00|61056|60968|61042|60954|61057|60969|61022|60934|116
1733514600000|2024-12-06 19:50:00|61038|60950|61056|60968|61077|60989|61037|60949|81
1733514900000|2024-12-06 19:55:00|61057|60969|61020|60932|61062|60974|61012|60924|117
1733746200000|2024-12-09 12:10:00|60939|60859|60874|60794|60983|60903|60874|60794|189
1733746500000|2024-12-09 12:15:00|60877|60797|60835|60755|60890|60810|60827|60747|274
1733746800000|2024-12-09 12:20:00|60834|60754|60767|60687|60837|60757|60767|60687|246
1733747100000|2024-12-09 12:25:00|60764|60684|60712|60632|60778|60698|60712|60632|204
1733747400000|2024-12-09 12:30:00|60714|60634|60737|60657|60737|60657|60672|60592|300
1733747700000|2024-12-09 12:35:00|60732|60652|60730|60650|60732|60652|60692|60612|165
1733748000000|2024-12-09 12:40:00|60727|60647|60742|60662|60762|60682|60716|60636|159
1733748300000|2024-12-09 12:45:00|60741|60661|60717|60637|60762|60682|60717|60637|200
1733748600000|2024-12-09 12:50:00|60722|60642|60797|60717|60837|60757|60721|60641|227
1733748900000|2024-12-09 12:55:00|60792|60712|60794|60714|60822|60742|60784|60704|181
1733749200000|2024-12-09 13:00:00|60796|60715|60738.5|60658.5|60809|60728|60738.5|60658.5|210
1733749500000|2024-12-09 13:05:00|60739|60659|60669|60589|60739|60659|60664|60584|242
1733749800000|2024-12-09 13:10:00|60670|60590|60704|60624|60714|60634|60644|60564|211
1733750100000|2024-12-09 13:15:00|60708|60628|60754|60674|60776|60696|60708|60628|187
1733750400000|2024-12-09 13:20:00|60753|60673|60779|60699|60814|60734|60744|60664|163
1733750700000|2024-12-09 13:25:00|60777|60697|60738|60658|60782|60702|60731|60651|236
1733751000000|2024-12-09 13:30:00|60739|60659|60755|60675|60779|60699|60734|60654|197
1733751300000|2024-12-09 13:35:00|60756|60676|60821|60741|60826|60746|60744|60664|211
1733751600000|2024-12-09 13:40:00|60820|60740|60811|60731|60829|60749|60793|60713|130
1733751900000|2024-12-09 13:45:00|60814|60734|60804|60724|60834|60754|60776|60696|159
1733752200000|2024-12-09 13:50:00|60808|60728|60844|60764|60844|60764|60779|60699|167
1733752500000|2024-12-09 13:55:00|60843|60763|60898|60818|60914|60834|60825|60745|183
1733752800000|2024-12-09 14:00:00|60899|60819|60861|60781|60909|60829|60859|60779|165
1733753100000|2024-12-09 14:05:00|60862|60782|60854|60774|60879|60799|60851|60771|162
1733753400000|2024-12-09 14:10:00|60855|60775|60889|60809|60889|60809|60804|60724|143
1733753700000|2024-12-09 14:15:00|60885|60805|60914|60834|60916|60836|60869|60789|186
1733754000000|2024-12-09 14:20:00|60910|60830|60819|60739|60927|60847|60807|60727|167
1733754300000|2024-12-09 14:25:00|60821|60741|60839|60759|60839|60759|60809|60729|128
1733754600000|2024-12-09 14:30:00|60838|60758|60714|60634|60838|60758|60714|60634|192
1733754900000|2024-12-09 14:35:00|60710|60630|60684|60604|60739|60659|60684|60604|206
1733755200000|2024-12-09 14:40:00|60681|60601|60669|60589|60681|60601|60639|60559|203
1733755500000|2024-12-09 14:45:00|60671|60591|60709|60629|60714|60634|60663|60583|131
1733755800000|2024-12-09 14:50:00|60708|60628|60667|60587|60709|60629|60619|60539|144
1733756100000|2024-12-09 14:55:00|60668|60588|60718|60638|60728|60648|60664|60584|175
1733756400000|2024-12-09 15:00:00|60719|60639|60730|60650|60740|60660|60718|60638|214
1733756700000|2024-12-09 15:05:00|60729|60649|60751|60671|60761|60681|60709|60629|181
1733757000000|2024-12-09 15:10:00|60752|60672|60787|60707|60790|60710|60752|60672|151
1733757300000|2024-12-09 15:15:00|60783|60703|60827|60747|60827|60747|60762|60682|223
1733757600000|2024-12-09 15:20:00|60832|60752|60891|60811|60922|60842|60807|60727|229
1733757900000|2024-12-09 15:25:00|60892|60812|60975|60895|61002|60922|60880|60800|252
1733758200000|2024-12-09 15:30:00|60977|60897|60922|60842|60977|60897|60897|60817|222
1733758500000|2024-12-09 15:35:00|60919|60839|60908|60828|60952|60872|60890|60810|225
1733758800000|2024-12-09 15:40:00|60906|60826|60920|60840|60981|60901|60887|60807|239
1733759100000|2024-12-09 15:45:00|60917|60837|60913|60833|60923|60843|60870|60790|222
1733759400000|2024-12-09 15:50:00|60912|60832|60887|60807|60932|60852|60881|60801|228
1733759700000|2024-12-09 15:55:00|60890|60810|60887|60807|60932|60852|60876|60796|255
1733760000000|2024-12-09 16:00:00|60891|60811|60882|60802|60902|60822|60862|60782|235
1733760300000|2024-12-09 16:05:00|60880|60800|60887|60807|60897|60817|60852|60772|194
1733760600000|2024-12-09 16:10:00|60892|60812|60912|60832|60918|60838|60867|60787|151
1733760900000|2024-12-09 16:15:00|60911|60831|60876|60796|60941|60861|60856|60776|178
1733761200000|2024-12-09 16:20:00|60875|60795|60936|60856|60953|60873|60875|60795|167
1733761500000|2024-12-09 16:25:00|60934|60854|60892|60812|60936|60856|60880|60800|142
1733761800000|2024-12-09 16:30:00|60891|60811|60949|60869|60949|60869|60836|60756|163
1733762100000|2024-12-09 16:35:00|60943|60863|60890|60810|60961|60881|60886|60806|161
1733762400000|2024-12-09 16:40:00|60891|60811|60926|60846|60942|60862|60866|60786|166
1733762700000|2024-12-09 16:45:00|60924|60844|60906|60826|60966|60886|60891|60811|161
1733763000000|2024-12-09 16:50:00|60904|60824|60925|60845|60941|60861|60902|60822|192
1733763300000|2024-12-09 16:55:00|60921|60841|60899|60819|60921|60841|60890|60810|177
1733763600000|2024-12-09 17:00:00|60898|60818|60899|60819|60936|60856|60886|60806|166
1733763900000|2024-12-09 17:05:00|60901|60821|60901|60821|60921|60841|60891|60811|152
1733764200000|2024-12-09 17:10:00|60906|60826|60895|60815|60910|60830|60873|60793|165
1733764500000|2024-12-09 17:15:00|60894|60814|60894|60814|60919|60839|60884|60804|137
1733764800000|2024-12-09 17:20:00|60893|60813|60926|60846|60941|60861|60893|60813|135
1733765100000|2024-12-09 17:25:00|60925|60845|61011|60931|61036|60956|60920|60840|186
1733765400000|2024-12-09 17:30:00|61015|60935|60997|60917|61042.5|60962.5|60976|60896|174
1733765700000|2024-12-09 17:35:00|60998|60918|60987|60907|61028|60948|60985|60905|163
1733766000000|2024-12-09 17:40:00|60986|60906|60986|60906|61011|60931|60984|60904|107
1733766300000|2024-12-09 17:45:00|60987|60907|61006|60926|61006|60926|60956|60876|158
1733766600000|2024-12-09 17:50:00|61001|60921|61020|60940|61021|60941|60948|60868|180
1733766900000|2024-12-09 17:55:00|61016|60936|61051|60971|61053|60973|61006|60926|140
1733767200000|2024-12-09 18:00:00|61056|60976|61041|60961|61061|60981|61021|60941|161
1733767500000|2024-12-09 18:05:00|61040|60960|61023|60943|61040|60960|61008|60928|173
1733767800000|2024-12-09 18:10:00|61022|60942|60958|60878|61033|60953|60953|60873|133
1733768100000|2024-12-09 18:15:00|60963|60883|60979|60899|61018|60938|60958|60878|161
1733768400000|2024-12-09 18:20:00|60980|60900|61013|60933|61018|60938|60978|60898|73
1733768700000|2024-12-09 18:25:00|61014|60934|61039|60959|61053|60973|61003|60923|140
1733769000000|2024-12-09 18:30:00|61041|60961|61041|60961|61068|60988|61037|60957|113
1733769300000|2024-12-09 18:35:00|61038|60958|61023|60943|61048|60968|61018|60938|83
1733769600000|2024-12-09 18:40:00|61028|60948|61023|60943|61053|60973|61019|60939|126
1733769900000|2024-12-09 18:45:00|61026|60946|61048|60968|61075|60995|61024|60944|122
1733770200000|2024-12-09 18:50:00|61047|60967|61025|60945|61063|60983|61023|60943|145
1733770500000|2024-12-09 18:55:00|61026|60946|61112|61032|61113|61033|61018|60938|162
1733770800000|2024-12-09 19:00:00|61113|61033|61103|61023|61132|61052|61088|61008|153
1733771100000|2024-12-09 19:05:00|61099|61019|61071|60991|61103|61023|61068|60988|130
1733771400000|2024-12-09 19:10:00|61073|60993|61088|61008|61093|61013|61057|60977|108
1733771700000|2024-12-09 19:15:00|61093|61013|61101|61021|61113|61033|61088|61008|126
1733772000000|2024-12-09 19:20:00|61099|61019|61118|61038|61131|61051|61083|61003|128
1733772300000|2024-12-09 19:25:00|61119|61039|61108|61028|61143|61063|61108|61028|109
1733772600000|2024-12-09 19:30:00|61107|61027|61098|61018|61122|61042|61093|61013|98
1733772900000|2024-12-09 19:35:00|61093|61013|61093|61013|61128|61048|61093|61013|84
1733773200000|2024-12-09 19:40:00|61096|61016|61103|61023|61108|61028|61083|61003|111
1733773500000|2024-12-09 19:45:00|61102|61022|61058|60978|61110|61030|61052|60972|127
1733773800000|2024-12-09 19:50:00|61056|60976|61053|60973|61088|61008|61041|60961|160
1733774100000|2024-12-09 19:55:00|61058|60978|61068|60988|61068|60988|61028|60948|141
1733832600000|2024-12-10 12:10:00|60626|60535|60720|60638|60746|60656|60621|60530|304
1733832900000|2024-12-10 12:15:00|60731|60649|60878|60787|60897|60806|60730|60648|390
1733833200000|2024-12-10 12:20:00|60873|60782|60933|60839|60933|60839|60773|60682|401
1733833500000|2024-12-10 12:25:00|60938|60844|60857|60775|60938|60846|60817|60726|344
1733833800000|2024-12-10 12:30:00|60856|60774|60917|60835|60942|60860|60847|60757|313
1733834100000|2024-12-10 12:35:00|60916|60834|60872|60790|60917|60835|60852|60770|206
1733834400000|2024-12-10 12:40:00|60871|60789|60802|60722|60896|60816|60801|60721|258
1733834700000|2024-12-10 12:45:00|60796|60716|60677|60595|60801|60721|60657|60575|328
1733835000000|2024-12-10 12:50:00|60679|60597|60713|60633|60731|60651|60646|60566|271
1733835300000|2024-12-10 12:55:00|60714|60634|60735|60655|60794|60712|60686|60606|233
1733835600000|2024-12-10 13:00:00|60744|60643|60844|60753|60867|60776|60741|60640|324
1733835900000|2024-12-10 13:05:00|60843|60755|60846|60766|60876|60796|60811|60731|299
1733836200000|2024-12-10 13:10:00|60849|60769|60877|60797|60882|60802|60816|60735|223
1733836500000|2024-12-10 13:15:00|60873|60793|60830|60750|60906|60826|60821|60741|196
1733836800000|2024-12-10 13:20:00|60831|60751|60773|60693|60831|60751|60756|60676|207
1733837100000|2024-12-10 13:25:00|60775|60695|60722|60642|60781|60701|60721|60641|267
1733837400000|2024-12-10 13:30:00|60721|60641|60671|60591|60731|60651|60666|60586|295
1733837700000|2024-12-10 13:35:00|60674|60594|60589|60507|60674|60594|60577|60495|329
1733838000000|2024-12-10 13:40:00|60592|60510|60596|60516|60636|60556|60573|60493|270
1733838300000|2024-12-10 13:45:00|60599|60519|60615|60535|60666|60586|60597|60517|247
1733838600000|2024-12-10 13:50:00|60616|60536|60605|60525|60660|60580|60583|60501|242
1733838900000|2024-12-10 13:55:00|60606|60526|60694|60614|60695|60615|60600|60520|258
1733839200000|2024-12-10 14:00:00|60695|60615|60737|60657|60765|60685|60680|60600|292
1733839500000|2024-12-10 14:05:00|60740|60660|60726|60646|60753|60673|60708|60628|266
1733839800000|2024-12-10 14:10:00|60727|60647|60760|60680|60805|60725|60723|60643|195
1733840100000|2024-12-10 14:15:00|60769|60689|60727|60647|60795|60715|60714|60634|159
1733840400000|2024-12-10 14:20:00|60730|60650|60728|60648|60782|60702|60709|60629|180
1733840700000|2024-12-10 14:25:00|60725|60645|60695|60615|60725|60645|60675|60595|186
1733841000000|2024-12-10 14:30:00|60690|60610|60610|60530|60703|60623|60610|60530|249
1733841300000|2024-12-10 14:35:00|60606|60524|60590|60510|60661|60581|60575|60495|280
1733841600000|2024-12-10 14:40:00|60591|60511|60587|60507|60632|60552|60570|60490|245
1733841900000|2024-12-10 14:45:00|60586|60506|60605|60525|60606|60525|60560|60480|267
1733842200000|2024-12-10 14:50:00|60607|60527|60537|60457|60625|60545|60530|60450|220
1733842500000|2024-12-10 14:55:00|60540|60460|60639|60559|60640|60560|60533|60453|240
1733842800000|2024-12-10 15:00:00|60640|60560|60664|60584|60676|60596|60629|60549|267
1733843100000|2024-12-10 15:05:00|60667|60587|60698|60618|60706|60626|60658|60578|239
1733843400000|2024-12-10 15:10:00|60701|60621|60681|60601|60716|60636|60670|60590|211
1733843700000|2024-12-10 15:15:00|60679|60599|60685|60605|60720|60640|60674|60594|221
1733844000000|2024-12-10 15:20:00|60684|60604|60746|60666|60757|60677|60669|60589|226
1733844300000|2024-12-10 15:25:00|60744|60664|60723|60643|60766|60686|60713|60633|162
1733844600000|2024-12-10 15:30:00|60722|60642|60683|60603|60746|60666|60680|60600|237
1733844900000|2024-12-10 15:35:00|60682|60602|60674|60586|60703.5|60618|60657|60577|197
1733845200000|2024-12-10 15:40:00|60675|60587|60653|60573|60695|60615|60646|60566|204
1733845500000|2024-12-10 15:45:00|60660|60580|60663|60583|60684|60604|60635|60555|171
1733845800000|2024-12-10 15:50:00|60660|60580|60693|60613|60708|60628|60645|60565|210
1733846100000|2024-12-10 15:55:00|60696|60616|60726|60646|60736|60656|60695|60615|248
1733846400000|2024-12-10 16:00:00|60723|60643|60786|60706|60786|60706|60710|60630|245
1733846700000|2024-12-10 16:05:00|60785|60705|60792|60712|60836|60756|60768|60688|266
1733847000000|2024-12-10 16:10:00|60787|60707|60796|60716|60806|60726|60776|60696|172
1733847300000|2024-12-10 16:15:00|60797|60717|60798|60718|60816|60736|60790|60710|171
1733847600000|2024-12-10 16:20:00|60796|60716|60790|60710|60807|60727|60785|60705|161
1733847900000|2024-12-10 16:25:00|60788|60708|60755|60675|60788|60708|60736|60656|181
1733848200000|2024-12-10 16:30:00|60752|60672|60755|60675|60779|60699|60750|60670|152
1733848500000|2024-12-10 16:35:00|60756|60676|60758|60678|60767|60687|60730|60650|182
1733848800000|2024-12-10 16:40:00|60755|60675|60772|60692|60785|60705|60725|60645|177
1733849100000|2024-12-10 16:45:00|60770|60690|60817.5|60737.5|60830.5|60750.5|60750|60670|179
1733849400000|2024-12-10 16:50:00|60818.5|60738.5|60834.5|60754.5|60840.5|60760.5|60791.5|60711.5|128
1733849700000|2024-12-10 16:55:00|60835.5|60755.5|60775.5|60695.5|60837.5|60757.5|60755.5|60675.5|178
1733850000000|2024-12-10 17:00:00|60778.5|60698.5|60744.5|60664.5|60795.5|60715.5|60741.5|60661.5|152
1733850300000|2024-12-10 17:05:00|60750.5|60670.5|60775.5|60695.5|60775.5|60695.5|60746.5|60666.5|139
1733850600000|2024-12-10 17:10:00|60774.5|60694.5|60740.5|60660.5|60775.5|60695.5|60721.5|60641.5|163
1733850900000|2024-12-10 17:15:00|60741.5|60661.5|60740.5|60660.5|60781|60700|60738.5|60658.5|150
1733851200000|2024-12-10 17:20:00|60742.5|60662.5|60713|60633|60757.5|60677.5|60674.5|60594.5|186
1733851500000|2024-12-10 17:25:00|60715|60635|60705|60625|60728|60648|60700|60620|114
1733851800000|2024-12-10 17:30:00|60707|60627|60753|60673|60756|60676|60690|60610|199
1733852100000|2024-12-10 17:35:00|60754|60674|60781|60701|60786|60706|60739|60659|145
1733852400000|2024-12-10 17:40:00|60780|60700|60836|60756|60862|60782|60776|60696|226
1733852700000|2024-12-10 17:45:00|60835|60755|60854|60774|60871|60791|60817|60737|152
1733853000000|2024-12-10 17:50:00|60855|60775|60866|60786|60880|60800|60837|60757|124
1733853300000|2024-12-10 17:55:00|60867|60787|60854|60774|60871|60791|60831|60751|128
1733853600000|2024-12-10 18:00:00|60855|60775|60876|60796|60876|60796|60823|60743|181
1733853900000|2024-12-10 18:05:00|60875|60795|60861|60781|60885|60805|60856|60776|156
1733854200000|2024-12-10 18:10:00|60860|60780|60864|60784|60890|60810|60843|60763|178
1733854500000|2024-12-10 18:15:00|60865|60785|60855|60775|60871|60791|60843|60763|141
1733854800000|2024-12-10 18:20:00|60856|60776|60846|60766|60861|60781|60831|60751|126
1733855100000|2024-12-10 18:25:00|60845|60765|60862|60782|60862|60782|60811|60731|153
1733855400000|2024-12-10 18:30:00|60871|60791|60841|60761|60876|60796|60834|60754|150
1733855700000|2024-12-10 18:35:00|60840|60760|60816|60736|60841|60761|60801|60721|106
1733856000000|2024-12-10 18:40:00|60819|60739|60801|60721|60821|60741|60776|60696|113
1733856300000|2024-12-10 18:45:00|60806|60726|60791|60711|60811|60731|60791|60711|119
1733856600000|2024-12-10 18:50:00|60796|60716|60829|60749|60831|60751|60788|60708|86
1733856900000|2024-12-10 18:55:00|60830|60750|60821|60741|60836|60756|60801|60721|110
1733857200000|2024-12-10 19:00:00|60806|60726|60821|60741|60832|60752|60801|60721|120
1733857500000|2024-12-10 19:05:00|60817|60737|60833|60753|60836|60756|60811|60731|56
1733857800000|2024-12-10 19:10:00|60836|60756|60826|60746|60841|60761|60820|60740|96
1733858100000|2024-12-10 19:15:00|60827|60747|60862|60782|60863|60783|60823|60743|83
1733858400000|2024-12-10 19:20:00|60861|60781|60802|60722|60861|60781|60786|60706|134
1733858700000|2024-12-10 19:25:00|60803|60723|60810|60730|60810|60730|60786|60706|117
1733859000000|2024-12-10 19:30:00|60809|60729|60795|60715|60811|60731|60791|60711|91
1733859300000|2024-12-10 19:35:00|60796|60716|60795|60715|60796|60716|60766|60686|127
1733859600000|2024-12-10 19:40:00|60796|60716|60803|60723|60811|60731|60796|60716|76
1733859900000|2024-12-10 19:45:00|60801|60721|60784|60704|60809|60729|60771|60691|98
1733860200000|2024-12-10 19:50:00|60785|60705|60741|60661|60786|60706|60721|60641|152
1733860500000|2024-12-10 19:55:00|60740|60660|60696|60616|60740|60660|60676|60596|175
1733919000000|2024-12-11 12:10:00|60775|60725|60705.5|60625.5|60775|60725|60681|60625.5|90
1733919300000|2024-12-11 12:15:00|60689|60639|60708|60658|60709|60659|60650|60588.5|124
1733919600000|2024-12-11 12:20:00|60706|60656|60745|60695|60761|60711|60706|60656|111
1733919900000|2024-12-11 12:25:00|60747|60697|60730|60680|60774|60724|60730|60680|97
1733920200000|2024-12-11 12:30:00|60732|60682|60799|60719|60820|60770|60730|60680|121
1733920500000|2024-12-11 12:35:00|60797|60717|60864|60784|60869|60789|60797|60717|191
1733920800000|2024-12-11 12:40:00|60869|60789|60863.5|60783.5|60874|60794|60821.5|60741.5|197
1733921100000|2024-12-11 12:45:00|60867.5|60787.5|60874|60794|60919|60839|60864|60784|176
1733921400000|2024-12-11 12:50:00|60873|60793|60911|60831|60919|60839|60852|60772|187
1733921700000|2024-12-11 12:55:00|60908|60828|60829|60749|60909|60829|60829|60749|191
1733922000000|2024-12-11 13:00:00|60828.5|60748.5|60673|60592|60828.5|60748.5|60643|60562|295
1733922300000|2024-12-11 13:05:00|60673.5|60593.5|60563.5|60483.5|60678.5|60598.5|60549|60469|356
1733922600000|2024-12-11 13:10:00|60577.5|60497.5|60566|60486|60618.5|60538.5|60549|60469|311
1733922900000|2024-12-11 13:15:00|60573|60493|60654|60574|60658.5|60578.5|60569|60489|260
1733923200000|2024-12-11 13:20:00|60653|60573|60581|60501|60674|60594|60543|60463|301
1733923500000|2024-12-11 13:25:00|60576|60496|60625.5|60521.5|60647|60562|60576|60496|308
1733923800000|2024-12-11 13:30:00|60626.5|60522.5|60549|60469|60632|60552|60532|60440|439
1733924100000|2024-12-11 13:35:00|60550|60470|60570|60490|60634|60554|60534|60454|379
1733924400000|2024-12-11 13:40:00|60572|60492|60574|60494|60643.5|60563.5|60572|60492|341
1733924700000|2024-12-11 13:45:00|60573|60493|60628.5|60548.5|60633.5|60553.5|60494|60414|309
1733925000000|2024-12-11 13:50:00|60629.5|60549.5|60595|60515|60633.5|60553.5|60559.5|60479.5|312
1733925300000|2024-12-11 13:55:00|60594|60514|60524|60444|60601|60521|60479|60399|304
1733925600000|2024-12-11 14:00:00|60519|60439|60447|60367|60519|60439|60433|60353|285
1733925900000|2024-12-11 14:05:00|60443|60363|60438|60358|60473.5|60393.5|60388|60308|341
1733926200000|2024-12-11 14:10:00|60441|60361|60388|60308|60453|60373|60383|60303|243
1733926500000|2024-12-11 14:15:00|60393|60313|60369|60289|60416|60336|60343.5|60263.5|247
1733926800000|2024-12-11 14:20:00|60370|60290|60383|60303|60398|60318|60338.5|60258.5|232
1733927100000|2024-12-11 14:25:00|60386|60306|60408|60328|60448.5|60368.5|60371|60291|217
1733927400000|2024-12-11 14:30:00|60409|60329|60428|60348|60463|60383|60409|60329|262
1733927700000|2024-12-11 14:35:00|60431|60351|60458|60378|60478.5|60398.5|60430|60350|243
1733928000000|2024-12-11 14:40:00|60460|60380|60499|60419|60520|60440|60459|60379|223
1733928300000|2024-12-11 14:45:00|60498|60418|60522|60442|60529|60449|60479|60399|232
1733928600000|2024-12-11 14:50:00|60523|60443|60487|60407|60542.5|60462.5|60477|60397|205
1733928900000|2024-12-11 14:55:00|60486|60406|60474|60394|60528|60448|60472|60392|239
1733929200000|2024-12-11 15:00:00|60465|60385|60489|60409|60534|60454|60448|60368|217
1733929500000|2024-12-11 15:05:00|60490|60410|60629|60549|60629|60549|60487|60407|256
1733929800000|2024-12-11 15:10:00|60628|60548|60639|60559|60689|60609|60599|60519|238
1733930100000|2024-12-11 15:15:00|60637|60557|60634|60554|60694|60614|60619|60539|216
1733930400000|2024-12-11 15:20:00|60632|60552|60629|60549|60644|60564|60593|60513|210
1733930700000|2024-12-11 15:25:00|60627|60547|60638|60558|60664|60584|60601|60521|216
1733931000000|2024-12-11 15:30:00|60639|60559|60646|60566|60660|60580|60614|60534|223
1733931300000|2024-12-11 15:35:00|60649|60569|60654|60574|60706.5|60626.5|60647|60567|227
1733931600000|2024-12-11 15:40:00|60655|60575|60706|60626|60724|60644|60650|60570|212
1733931900000|2024-12-11 15:45:00|60705|60625|60674|60594|60714|60634|60674|60594|173
1733932200000|2024-12-11 15:50:00|60671|60591|60631|60551|60676|60596|60616|60536|203
1733932500000|2024-12-11 15:55:00|60630|60550|60597|60517|60631|60551|60586|60506|205
1733932800000|2024-12-11 16:00:00|60596|60516|60561|60481|60616.5|60536.5|60546.5|60466.5|219
1733933100000|2024-12-11 16:05:00|60560|60480|60466.5|60386.5|60560|60480|60446|60366|158
1733933400000|2024-12-11 16:10:00|60461.5|60381.5|60400|60320|60461.5|60381.5|60396|60316|217
1733933700000|2024-12-11 16:15:00|60396|60316|60416|60336|60443|60363|60361|60281|247
1733934000000|2024-12-11 16:20:00|60415|60335|60433|60353|60444|60364|60411|60331|182
1733934300000|2024-12-11 16:25:00|60431|60351|60386|60306|60441|60361|60366|60286|126
1733934600000|2024-12-11 16:30:00|60390|60310|60320|60240|60390|60310|60285.5|60205.5|244
1733934900000|2024-12-11 16:35:00|60321|60241|60274|60194|60324|60244|60270|60190|194
1733935200000|2024-12-11 16:40:00|60271|60191|60271|60191|60296|60216|60254|60174|163
1733935500000|2024-12-11 16:45:00|60274|60194|60311|60231|60311|60231|60261|60181|139
1733935800000|2024-12-11 16:50:00|60313|60233|60283|60203|60320|60240|60251|60171|157
1733936100000|2024-12-11 16:55:00|60281|60201|60288|60208|60291|60211|60268|60188|150
1733936400000|2024-12-11 17:00:00|60288.5|60208.5|60276|60196|60304.5|60224.5|60271|60191|143
1733936700000|2024-12-11 17:05:00|60273|60193|60277|60197|60283|60203|60237|60157|167
1733937000000|2024-12-11 17:10:00|60278|60198|60308|60228|60316|60236|60263|60183|144
1733937300000|2024-12-11 17:15:00|60306|60226|60330|60250|60341|60261|60299|60219|197
1733937600000|2024-12-11 17:20:00|60331|60251|60303|60223|60335|60255|60293|60213|136
1733937900000|2024-12-11 17:25:00|60300|60220|60328|60248|60328|60248|60287|60207|107
1733938200000|2024-12-11 17:30:00|60327|60247|60330|60250|60340.5|60260.5|60313|60233|129
1733938500000|2024-12-11 17:35:00|60328|60248|60337|60257|60348|60268|60320|60240|89
1733938800000|2024-12-11 17:40:00|60338|60258|60343|60263|60348|60268|60323|60243|69
1733939100000|2024-12-11 17:45:00|60348|60268|60343|60263|60359|60279|60338|60258|101
1733939400000|2024-12-11 17:50:00|60342|60262|60343|60263|60353|60273|60338|60258|63
1733939700000|2024-12-11 17:55:00|60344|60264|60343|60263|60353|60273|60331|60251|99
1733940000000|2024-12-11 18:00:00|60335|60255|60333|60253|60353|60296|60328|60248|48
1733940300000|2024-12-11 18:05:00|60335|60255|60346|60266|60358|60278|60333|60253|116
1733940600000|2024-12-11 18:10:00|60344|60264|60395|60315|60410|60330|60343|60263|137
1733940900000|2024-12-11 18:15:00|60396|60316|60453.5|60373.5|60486|60406|60393|60313|154
1733941200000|2024-12-11 18:20:00|60451.5|60371.5|60458|60378|60463|60383|60433|60353|109
1733941500000|2024-12-11 18:25:00|60459|60379|60403|60323|60468|60388|60383|60303|111
1733941800000|2024-12-11 18:30:00|60402|60322|60377|60297|60433|60353|60363|60283|158
1733942100000|2024-12-11 18:35:00|60376|60296|60393|60313|60400|60320|60357|60277|128
1733942400000|2024-12-11 18:40:00|60395|60315|60402|60322|60405|60325|60386|60306|89
1733942700000|2024-12-11 18:45:00|60393|60313|60346|60266|60403|60323|60323|60243|177
1733943000000|2024-12-11 18:50:00|60347|60267|60377|60297|60378|60298|60343|60263|169
1733943300000|2024-12-11 18:55:00|60378|60298|60363|60283|60403|60323|60355.5|60275.5|176
1733943600000|2024-12-11 19:00:00|60358|60278|60348|60268|60368|60288|60333|60253|129
1733943900000|2024-12-11 19:05:00|60343|60263|60348|60268|60368|60288|60341|60261|124
1733944200000|2024-12-11 19:10:00|60353|60273|60338|60258|60359|60279|60323.5|60243.5|134
1733944500000|2024-12-11 19:15:00|60337|60257|60348|60268|60358|60278|60328|60248|130
1733944800000|2024-12-11 19:20:00|60342|60262|60338|60258|60346|60266|60328|60248|118
1733945100000|2024-12-11 19:25:00|60336|60256|60328|60248|60348|60268|60323|60243|120
1733945400000|2024-12-11 19:30:00|60323|60243|59871|59775|60328|60248|59788|59698|488
1733945700000|2024-12-11 19:35:00|59870|59774|59897|59794|59968.5|59864.5|59715|59623|562
1733946000000|2024-12-11 19:40:00|59891|59788|59951|59852|59969|59866|59777.5|59673.5|456
1733946300000|2024-12-11 19:45:00|59962|59863|59853|59749|60006|59907|59837|59738|446
1733946600000|2024-12-11 19:50:00|59850|59751|59918|59838|59961|59877|59842|59750|469
1733946900000|2024-12-11 19:55:00|59916|59836|59773|59689|59978|59898|59770|59689|419
1734005400000|2024-12-12 12:10:00|59206|59106|59182|59102|59278|59191|59179|59099|394
1734005700000|2024-12-12 12:15:00|59180|59100|59246|59159|59364|59284|59163.5|59083.5|460
1734006000000|2024-12-12 12:20:00|59256|59169|59154|59074|59304|59224|59151|59071|394
1734006300000|2024-12-12 12:25:00|59156|59076|59211|59131|59211|59131|59082|59002|416
1734006600000|2024-12-12 12:30:00|59216|59136|59251|59171|59318|59230|59201|59121|359
1734006900000|2024-12-12 12:35:00|59257|59177|59305|59225|59333|59253|59256|59176|329
1734007200000|2024-12-12 12:40:00|59306|59226|59242|59162|59351|59267|59242|59162|297
1734007500000|2024-12-12 12:45:00|59241|59161|59167|59087|59244|59164|59150|59070|324
1734007800000|2024-12-12 12:50:00|59172|59092|59132|59052|59212|59132|59107|59027|323
1734008100000|2024-12-12 12:55:00|59130|59050|59250|59170|59252|59172|59112|59032|337
1734008400000|2024-12-12 13:00:00|59243|59163|59295|59215|59315|59235|59197|59117|337
1734008700000|2024-12-12 13:05:00|59296|59216|59343|59263|59343|59263|59246|59166|320
1734009000000|2024-12-12 13:10:00|59348|59268|59288|59222|59350|59270|59279|59199|216
1734009300000|2024-12-12 13:15:00|59291|59217|59131|59055|59291|59222|59118|59038|356
1734009600000|2024-12-12 13:20:00|59132|59056|59238|59157|59273|59193|59126|59050|382
1734009900000|2024-12-12 13:25:00|59237|59160|59295|59191|59301|59218|59232|59152|279
1734010200000|2024-12-12 13:30:00|59294|59190|59328|59248|59337|59257|59249|59169|332
1734010500000|2024-12-12 13:35:00|59330|59250|59350|59270|59453|59373|59308|59228|389
1734010800000|2024-12-12 13:40:00|59352|59272|59333|59253|59397|59317|59329|59249|347
1734011100000|2024-12-12 13:45:00|59334|59254|59308|59228|59358|59278|59294|59214|331
1734011400000|2024-12-12 13:50:00|59302|59222|59395|59315|59429|59348|59298|59218|331
1734011700000|2024-12-12 13:55:00|59393|59313|59468|59388|59474|59394|59391|59311|308
1734012000000|2024-12-12 14:00:00|59467|59387|59433|59353|59533|59450|59419|59339|372
1734012300000|2024-12-12 14:05:00|59434|59354|59525|59445|59535|59455|59428|59348|371
1734012600000|2024-12-12 14:10:00|59526|59446|59646|59566|59650.5|59570.5|59520|59440|426
1734012900000|2024-12-12 14:15:00|59647|59567|59632.5|59552.5|59655.5|59575.5|59570.5|59490.5|397
1734013200000|2024-12-12 14:20:00|59635.5|59555.5|59635.5|59555.5|59655.5|59575.5|59595|59515|361
1734013500000|2024-12-12 14:25:00|59632.5|59552.5|59574|59494|59665.5|59585.5|59573|59493|355
1734013800000|2024-12-12 14:30:00|59575|59495|59685|59605|59712|59632|59565|59485|371
1734014100000|2024-12-12 14:35:00|59686|59606|59677|59597|59743.5|59663.5|59670.5|59590.5|296
1734014400000|2024-12-12 14:40:00|59676|59596|59605|59525|59685|59605|59605|59525|299
1734014700000|2024-12-12 14:45:00|59596|59516|59606|59526|59615.5|59535.5|59555|59475|343
1734015000000|2024-12-12 14:50:00|59605|59525|59627|59547|59664|59584|59600|59520|319
1734015300000|2024-12-12 14:55:00|59628|59548|59689|59609|59690|59610|59594|59514|290
1734015600000|2024-12-12 15:00:00|59685|59605|59685|59605|59740|59660|59680|59600|274
1734015900000|2024-12-12 15:05:00|59690|59610|59735.5|59655.5|59765.5|59685.5|59660|59580|287
1734016200000|2024-12-12 15:10:00|59736.5|59656.5|59827|59747|59838.5|59758.5|59735.5|59655.5|254
1734016500000|2024-12-12 15:15:00|59828|59748|59914|59834|59917|59837|59827|59747|338
1734016800000|2024-12-12 15:20:00|59913|59833|59964|59884|59964|59884|59857.5|59777.5|254
1734017100000|2024-12-12 15:25:00|59963|59883|59902.5|59822.5|59964|59884|59873|59793|255
1734017400000|2024-12-12 15:30:00|59907.5|59827.5|60022.5|59942.5|60061|59981|59907.5|59827.5|293
1734017700000|2024-12-12 15:35:00|60018.5|59938.5|60215|60135|60386|60306|59983|59903|422
1734018000000|2024-12-12 15:40:00|60216|60136|60175.5|60095.5|60256|60175|60118|60038|434
1734018300000|2024-12-12 15:45:00|60185.5|60105.5|60171.5|60091.5|60200.5|60120.5|60113.5|60033.5|337
1734018600000|2024-12-12 15:50:00|60176.5|60096.5|60242.5|60162.5|60255|60175|60176.5|60096.5|336
1734018900000|2024-12-12 15:55:00|60244.5|60164.5|60310|60230|60312|60232|60236|60156|383
1734019200000|2024-12-12 16:00:00|60312|60232|60273.5|60193.5|60316|60236|60231|60151|333
1734019500000|2024-12-12 16:05:00|60271.5|60191.5|60200.5|60120.5|60271.5|60191.5|60171.5|60091.5|278
1734019800000|2024-12-12 16:10:00|60202.5|60122.5|60181.5|60101.5|60208|60128|60140|60060|222
1734020100000|2024-12-12 16:15:00|60182.5|60102.5|60152.5|60072.5|60207.5|60127.5|60109|60029|260
1734020400000|2024-12-12 16:20:00|60155.5|60075.5|60157.5|60077.5|60181.5|60101.5|60101.5|60021.5|234
1734020700000|2024-12-12 16:25:00|60156.5|60076.5|60157.5|60077.5|60202.5|60122.5|60152.5|60072.5|214
1734021000000|2024-12-12 16:30:00|60153.5|60073.5|60142.5|60062.5|60177.5|60097.5|60132.5|60052.5|230
1734021300000|2024-12-12 16:35:00|60140.5|60060.5|60162|60082|60170|60090|60117|60037|215
1734021600000|2024-12-12 16:40:00|60163|60083|60182|60102|60185|60105|60153|60073|174
1734021900000|2024-12-12 16:45:00|60178|60098|60227.5|60147.5|60245|60165|60178|60098|222
1734022200000|2024-12-12 16:50:00|60225.5|60145.5|60262.5|60182.5|60298.5|60218.5|60209.5|60129.5|270
1734022500000|2024-12-12 16:55:00|60264.5|60184.5|60358.5|60278.5|60415.5|60335.5|60262.5|60182.5|358
1734022800000|2024-12-12 17:00:00|60360.5|60280.5|60461.5|60381.5|60470|60390|60360.5|60280.5|360
1734023100000|2024-12-12 17:05:00|60464.5|60384.5|60472.5|60392.5|60608|60526.5|60453.5|60373.5|414
1734023400000|2024-12-12 17:10:00|60474.5|60394.5|60469.5|60389.5|60503.5|60423.5|60433.5|60353.5|276
1734023700000|2024-12-12 17:15:00|60473.5|60393.5|60616.5|60536.5|60646|60566|60473.5|60393.5|340
1734024000000|2024-12-12 17:20:00|60623.5|60543.5|60578.5|60498.5|60628.5|60548.5|60556|60476|300
1734024300000|2024-12-12 17:25:00|60581.5|60501.5|60530.5|60450.5|60592.5|60512.5|60509.5|60429.5|247
1734024600000|2024-12-12 17:30:00|60531.5|60451.5|60568.5|60488.5|60574.5|60494.5|60514.5|60434.5|247
1734024900000|2024-12-12 17:35:00|60569.5|60489.5|60697|60617|60732.5|60652.5|60568.5|60488.5|371
1734025200000|2024-12-12 17:40:00|60702|60622|60635|60555|60743.5|60663.5|60617|60537|353
1734025500000|2024-12-12 17:45:00|60632|60552|60601.5|60521.5|60645|60565|60575.5|60495.5|267
1734025800000|2024-12-12 17:50:00|60603.5|60523.5|60562.5|60482.5|60615.5|60535.5|60503.5|60423.5|320
1734026100000|2024-12-12 17:55:00|60558.5|60478.5|60571.5|60491.5|60660.5|60580.5|60555.5|60475.5|326
1734026400000|2024-12-12 18:00:00|60572.5|60492.5|60603.5|60523.5|60610.5|60530.5|60550.5|60470.5|248
1734026700000|2024-12-12 18:05:00|60596.5|60516.5|60526.5|60446.5|60611.5|60531.5|60525.5|60445.5|240
1734027000000|2024-12-12 18:10:00|60530.5|60450.5|60549.5|60469.5|60573.5|60493.5|60530.5|60450.5|206
1734027300000|2024-12-12 18:15:00|60543.5|60463.5|60553.5|60473.5|60558.5|60478.5|60508.5|60428.5|185
1734027600000|2024-12-12 18:20:00|60554.5|60474.5|60601.5|60521.5|60608.5|60528.5|60535.5|60455.5|235
1734027900000|2024-12-12 18:25:00|60602.5|60522.5|60559.5|60479.5|60605.5|60525.5|60550.5|60470.5|184
1734028200000|2024-12-12 18:30:00|60560.5|60480.5|60594.5|60514.5|60610.5|60530.5|60549.5|60469.5|240
1734028500000|2024-12-12 18:35:00|60595.5|60515.5|60575.5|60495.5|60638.5|60558.5|60565.5|60485.5|198
1734028800000|2024-12-12 18:40:00|60583.5|60503.5|60643.5|60563.5|60643.5|60563.5|60583.5|60503.5|214
1734029100000|2024-12-12 18:45:00|60638.5|60558.5|60538.5|60458.5|60639.5|60559.5|60538.5|60458.5|209
1734029400000|2024-12-12 18:50:00|60541.5|60461.5|60573.5|60493.5|60578.5|60498.5|60510.5|60430.5|251
1734029700000|2024-12-12 18:55:00|60571.5|60491.5|60568.5|60488.5|60608.5|60528.5|60568.5|60488.5|238
1734030000000|2024-12-12 19:00:00|60575.5|60495.5|60568|60488|60586.5|60506.5|60550.5|60470.5|213
1734030300000|2024-12-12 19:05:00|60563.5|60483.5|60551.5|60471.5|60565.5|60485.5|60513.5|60433.5|206
1734030600000|2024-12-12 19:10:00|60550.5|60470.5|60506.5|60426.5|60561.5|60481.5|60501.5|60421.5|203
1734030900000|2024-12-12 19:15:00|60507.5|60427.5|60544.5|60464.5|60571.5|60491.5|60507.5|60427.5|247
1734031200000|2024-12-12 19:20:00|60545.5|60465.5|60584|60504|60589|60509|60508|60428|186
1734031500000|2024-12-12 19:25:00|60586|60506|60594|60514|60604|60524|60582|60502|104
1734031800000|2024-12-12 19:30:00|60604|60524|60574|60494|60610|60530|60559|60479|137
1734032100000|2024-12-12 19:35:00|60573|60493|60635|60555|60647|60567|60559|60479|188
1734032400000|2024-12-12 19:40:00|60632|60552|60495.5|60415.5|60645|60565|60491.5|60411.5|275
1734032700000|2024-12-12 19:45:00|60498.5|60418.5|60188|60104|60507|60427|60188|60104|298
1734033000000|2024-12-12 19:50:00|60178|60094|60340.5|60236.5|60463.5|60359.5|60116|60026|522
1734033300000|2024-12-12 19:55:00|60339.5|60235.5|60381|60292|60392|60302|60286|60193|329
1734091800000|2024-12-13 12:10:00|60228|60148|60261|60181|60331|60251|60217|60137|327
1734092100000|2024-12-13 12:15:00|60271|60191|60419|60339|60458|60378|60269|60189|369
1734092400000|2024-12-13 12:20:00|60421|60341|60379|60299|60434|60354|60348.5|60268.5|330
1734092700000|2024-12-13 12:25:00|60382|60302|60364.5|60284.5|60441.5|60361.5|60329|60249|319
1734093000000|2024-12-13 12:30:00|60363.5|60283.5|60389.5|60309.5|60420.5|60340.5|60351|60271|249
1734093300000|2024-12-13 12:35:00|60390.5|60310.5|60436|60356|60478|60398|60373.5|60293.5|249
1734093600000|2024-12-13 12:40:00|60437|60357|60520.5|60440.5|60526.5|60446.5|60435.5|60355.5|304
1734093900000|2024-12-13 12:45:00|60516.5|60436.5|60551.5|60471.5|60551.5|60471.5|60487|60407|212
1734094200000|2024-12-13 12:50:00|60548.5|60468.5|60536.5|60456.5|60548.5|60468.5|60470.5|60390.5|245
1734094500000|2024-12-13 12:55:00|60534.5|60454.5|60618.5|60538.5|60618.5|60538.5|60534.5|60454.5|276
1734094800000|2024-12-13 13:00:00|60615.5|60535.5|60646|60566|60692.5|60612.5|60606.5|60526.5|326
1734095100000|2024-12-13 13:05:00|60643|60563|60609.5|60529.5|60656|60576|60579|60499|323
1734095400000|2024-12-13 13:10:00|60611.5|60531.5|60541|60461|60616.5|60536.5|60536|60456|228
1734095700000|2024-12-13 13:15:00|60547|60467|60609.5|60529.5|60616.5|60536.5|60534|60454|289
1734096000000|2024-12-13 13:20:00|60610.5|60530.5|60495.5|60415.5|60641|60561|60486.5|60406.5|336
1734096300000|2024-12-13 13:25:00|60496.5|60416.5|60442|60362|60501.5|60421.5|60419.5|60339.5|291
1734096600000|2024-12-13 13:30:00|60443|60363|60476|60396|60481|60401|60431|60351|289
1734096900000|2024-12-13 13:35:00|60466|60386|60381|60301|60488|60408|60374|60294|301
1734097200000|2024-12-13 13:40:00|60379|60299|60347|60267|60384|60304|60311|60231|348
1734097500000|2024-12-13 13:45:00|60341|60261|60451|60371|60495.5|60415.5|60306|60226|337
1734097800000|2024-12-13 13:50:00|60452|60372|60429|60349|60481|60401|60396|60316|328
1734098100000|2024-12-13 13:55:00|60433|60353|60451|60371|60478|60398|60396|60316|348
1734098400000|2024-12-13 14:00:00|60453|60373|60491|60411|60521|60441|60431|60351|358
1734098700000|2024-12-13 14:05:00|60492|60412|60491|60411|60552|60472|60393|60313|439
1734099000000|2024-12-13 14:10:00|60487|60407|60480|60400|60562.5|60482.5|60467|60387|330
1734099300000|2024-12-13 14:15:00|60478|60398|60486|60406|60514|60434|60450.5|60370.5|258
1734099600000|2024-12-13 14:20:00|60492|60412|60434|60354|60506|60426|60414|60334|228
1734099900000|2024-12-13 14:25:00|60426|60346|60414.5|60334.5|60441.5|60361.5|60399|60319|223
1734100200000|2024-12-13 14:30:00|60415.5|60335.5|60473.5|60393.5|60476.5|60396.5|60380.5|60300.5|321
1734100500000|2024-12-13 14:35:00|60474.5|60394.5|60515.5|60435.5|60557.5|60477.5|60474.5|60394.5|285
1734100800000|2024-12-13 14:40:00|60520.5|60440.5|60536.5|60456.5|60553.5|60473.5|60505.5|60425.5|279
1734101100000|2024-12-13 14:45:00|60537.5|60457.5|60437.5|60357.5|60537.5|60457.5|60433.5|60353.5|238
1734101400000|2024-12-13 14:50:00|60436.5|60356.5|60427.5|60347.5|60448.5|60368.5|60411.5|60331.5|264
1734101700000|2024-12-13 14:55:00|60428.5|60348.5|60528.5|60448.5|60528.5|60448.5|60428.5|60348.5|269
1734102000000|2024-12-13 15:00:00|60530.5|60450.5|60534.5|60454.5|60573.5|60493.5|60518.5|60438.5|298
1734102300000|2024-12-13 15:05:00|60533.5|60453.5|60546.5|60466.5|60586|60506|60531|60451|282
1734102600000|2024-12-13 15:10:00|60548.5|60468.5|60642.5|60562.5|60646.5|60566.5|60547.5|60467.5|323
1734102900000|2024-12-13 15:15:00|60643.5|60563.5|60605.5|60525.5|60671.5|60591.5|60601.5|60521.5|249
1734103200000|2024-12-13 15:20:00|60603.5|60523.5|60540.5|60460.5|60603.5|60523.5|60533.5|60453.5|217
1734103500000|2024-12-13 15:25:00|60541.5|60461.5|60657.5|60577.5|60668.5|60588.5|60540|60460|281
1734103800000|2024-12-13 15:30:00|60659.5|60579.5|60660.5|60580.5|60673.5|60593.5|60635.5|60555.5|257
1734104100000|2024-12-13 15:35:00|60662.5|60582.5|60587.5|60507.5|60662.5|60582.5|60580.5|60500.5|228
1734104400000|2024-12-13 15:40:00|60581.5|60501.5|60604|60524|60605|60525|60527.5|60447.5|266
1734104700000|2024-12-13 15:45:00|60603|60523|60649.5|60569.5|60663.5|60583.5|60596.5|60516.5|284
1734105000000|2024-12-13 15:50:00|60650.5|60570.5|60718.5|60638.5|60730.5|60650.5|60638.5|60558.5|273
1734105300000|2024-12-13 15:55:00|60717.5|60637.5|60741.5|60661.5|60744.5|60664.5|60706.5|60626.5|236
1734105600000|2024-12-13 16:00:00|60737.5|60657.5|60856|60776|60857|60777|60734.5|60654.5|285
1734105900000|2024-12-13 16:05:00|60853|60773|60860.5|60780.5|60943.5|60863.5|60828.5|60748.5|359
1734106200000|2024-12-13 16:10:00|60858.5|60778.5|60855.5|60775.5|60869.5|60789.5|60813.5|60733.5|260
1734106500000|2024-12-13 16:15:00|60852.5|60772.5|60887.5|60807.5|60888.5|60808.5|60828.5|60748.5|210
1734106800000|2024-12-13 16:20:00|60883.5|60803.5|60963.5|60883.5|60973.5|60893.5|60883.5|60803.5|267
1734107100000|2024-12-13 16:25:00|60967.5|60887.5|60923.5|60843.5|60975.5|60895.5|60918.5|60838.5|261
1734107400000|2024-12-13 16:30:00|60922.5|60842.5|60968.5|60888.5|60983.5|60903.5|60912|60832|283
1734107700000|2024-12-13 16:35:00|60967.5|60887.5|60952.5|60872.5|60967.5|60887.5|60908.5|60828.5|199
1734108000000|2024-12-13 16:40:00|60956.5|60876.5|60922.5|60842.5|60963.5|60883.5|60922.5|60842.5|156
1734108300000|2024-12-13 16:45:00|60921.5|60841.5|60881.5|60801.5|60938.5|60858.5|60879.5|60799.5|199
1734108600000|2024-12-13 16:50:00|60878.5|60798.5|60857.5|60777.5|60884.5|60804.5|60845.5|60765.5|182
1734108900000|2024-12-13 16:55:00|60855.5|60775.5|60911.5|60831.5|60934.5|60854.5|60846.5|60766.5|193
1734109200000|2024-12-13 17:00:00|60910.5|60830.5|60873.5|60793.5|60920.5|60840.5|60866.5|60786.5|181
1734109500000|2024-12-13 17:05:00|60873|60793|60853.5|60773.5|60880.5|60800.5|60853.5|60773.5|146
1734109800000|2024-12-13 17:10:00|60855.5|60775.5|60851.5|60771.5|60883.5|60803.5|60851.5|60771.5|146
1734110100000|2024-12-13 17:15:00|60854.5|60774.5|60878.5|60798.5|60878.5|60798.5|60841|60761|148
1734110400000|2024-12-13 17:20:00|60879.5|60799.5|60808.5|60728.5|60883.5|60803.5|60808.5|60728.5|132
1734110700000|2024-12-13 17:25:00|60810.5|60730.5|60917.5|60837.5|60930.5|60850.5|60808.5|60728.5|230
1734111000000|2024-12-13 17:30:00|60913.5|60833.5|60996.5|60916.5|61022|60942|60908.5|60828.5|281
1734111300000|2024-12-13 17:35:00|61004.5|60924.5|60958.5|60878.5|61025.5|60945.5|60956.5|60876.5|225
1734111600000|2024-12-13 17:40:00|60963.5|60883.5|60513|60424|60981.5|60901.5|60346.5|60242.5|497
1734111900000|2024-12-13 17:45:00|60514|60425|60426.5|60346.5|60587|60506|60380|60300|470
1734112200000|2024-12-13 17:50:00|60426|60346|60630|60541|60637|60541|60426|60346|394
1734112500000|2024-12-13 17:55:00|60620|60531|60619|60530|60637|60548|60510|60413|382
1734112800000|2024-12-13 18:00:00|60618|60529|60606|60502|60632|60543|60543|60450|311
1734113100000|2024-12-13 18:05:00|60596|60509|60642|60562|60716|60627|60595|60500|320
1734113400000|2024-12-13 18:10:00|60644|60564|60617|60528|60664|60583|60601|60511|250
1734113700000|2024-12-13 18:15:00|60612|60523|60526|60437|60627|60539|60487|60398|283
1734114000000|2024-12-13 18:20:00|60518|60429|60621|60541|60625|60545|60518|60429|243
1734114300000|2024-12-13 18:25:00|60622|60542|60626|60546|60667|60584|60597|60507.5|217
1734114600000|2024-12-13 18:30:00|60625|60545|60606|60526|60648|60567|60593|60513|178
1734114900000|2024-12-13 18:35:00|60607|60527|60607|60520|60620|60540|60538|60458|191
1734115200000|2024-12-13 18:40:00|60611|60524|60704|60624|60704|60624|60611|60524|192
1734115500000|2024-12-13 18:45:00|60703|60623|60668|60588|60709|60629|60668|60588|219
1734115800000|2024-12-13 18:50:00|60677|60597|60745|60665|60745|60665|60672|60592|226
1734116100000|2024-12-13 18:55:00|60750|60670|60747|60667|60768|60688|60711|60627|272
1734116400000|2024-12-13 19:00:00|60751|60671|60754|60674|60754|60674|60697|60617|226
1734116700000|2024-12-13 19:05:00|60753|60673|60757|60677|60789|60709|60726|60646|189
1734117000000|2024-12-13 19:10:00|60758|60678|60695|60615|60798|60718|60667.5|60587.5|223
1734117300000|2024-12-13 19:15:00|60700|60620|60721|60641|60722|60642|60682|60602|138
1734117600000|2024-12-13 19:20:00|60718|60638|60679|60599|60723|60643|60627|60547|221
1734117900000|2024-12-13 19:25:00|60682|60602|60689|60609|60737|60657|60675|60595|157
1734118200000|2024-12-13 19:30:00|60690|60610|60723|60643|60723|60643|60667|60587|187
1734118500000|2024-12-13 19:35:00|60724|60644|60642|60562|60724|60644|60622|60542|230
1734118800000|2024-12-13 19:40:00|60640|60560|60552|60472|60648.5|60568.5|60512|60432|217
1734119100000|2024-12-13 19:45:00|60553|60473|60572|60492|60581|60501|60534|60445|193
1734119400000|2024-12-13 19:50:00|60571|60491|60560|60480|60573|60493|60547|60467|169
1734119700000|2024-12-13 19:55:00|60561|60481|60557|60477|60587|60507|60535|60455|195
1734351000000|2024-12-16 12:10:00|60972|60892|61010|60930|61070|60990|60958|60878|308
1734351300000|2024-12-16 12:15:00|61006|60926|61137|61057|61147|61067|60985|60905|314
1734351600000|2024-12-16 12:20:00|61138|61058|61157|61077|61197|61117|61102|61022|250
1734351900000|2024-12-16 12:25:00|61159|61079|61166|61086|61203|61123|61106|61026|293
1734352200000|2024-12-16 12:30:00|61168|61088|61223|61143|61258|61178|61166|61086|291
1734352500000|2024-12-16 12:35:00|61228|61148|60734.5|60654.5|61248|61168|60644|60540|572
1734352800000|2024-12-16 12:40:00|60743|60661|60823|60743|60869|60789|60716|60636|452
1734353100000|2024-12-16 12:45:00|60829|60749|60676|60596|60868|60788|60539.5|60459.5|499
1734353400000|2024-12-16 12:50:00|60680.5|60600.5|60765.5|60685.5|60823|60743|60651|60571|427
1734353700000|2024-12-16 12:55:00|60766.5|60686.5|60765|60685|60851|60771|60709.5|60629.5|387
1734354000000|2024-12-16 13:00:00|60764|60684|60667.5|60587.5|60802.5|60722.5|60646.5|60566.5|374
1734354300000|2024-12-16 13:05:00|60670.5|60590.5|60666|60586|60692.5|60612.5|60607.5|60527.5|335
1734354600000|2024-12-16 13:10:00|60671|60591|60618.5|60538.5|60671|60591|60529.5|60449.5|348
1734354900000|2024-12-16 13:15:00|60619.5|60539.5|60689|60609|60709.5|60629.5|60606.5|60526.5|363
1734355200000|2024-12-16 13:20:00|60686|60606|60603.5|60523.5|60691|60611|60567|60487|314
1734355500000|2024-12-16 13:25:00|60607.5|60527.5|60650.5|60570.5|60662|60582|60604.5|60524.5|298
1734355800000|2024-12-16 13:30:00|60651.5|60571.5|60715|60635|60746|60666|60645|60565|348
1734356100000|2024-12-16 13:35:00|60717|60637|60700.5|60620.5|60746|60666|60663|60583|349
1734356400000|2024-12-16 13:40:00|60691|60611|60724|60644|60750|60670|60673.5|60593.5|310
1734356700000|2024-12-16 13:45:00|60725.5|60645.5|60781|60701|60826|60746|60694|60614|318
1734357000000|2024-12-16 13:50:00|60782|60702|60804|60724|60846|60766|60771|60691|349
1734357300000|2024-12-16 13:55:00|60795|60715|60700.5|60620.5|60797|60717|60700.5|60620.5|311
1734357600000|2024-12-16 14:00:00|60702.5|60622.5|60830|60750|60842|60762|60701.5|60621.5|284
1734357900000|2024-12-16 14:05:00|60825|60745|60830|60750|60870|60790|60803.5|60723.5|318
1734358200000|2024-12-16 14:10:00|60832|60752|60945.5|60865.5|60953.5|60873.5|60832|60752|320
1734358500000|2024-12-16 14:15:00|60951.5|60871.5|60977.5|60897.5|60998|60918|60917|60837|334
1734358800000|2024-12-16 14:20:00|60971.5|60891.5|60997.5|60917.5|61023|60943|60956|60876|312
1734359100000|2024-12-16 14:25:00|60996.5|60916.5|61049.5|60969.5|61112|61032|60975|60895|420
1734359400000|2024-12-16 14:30:00|61053.5|60973.5|60994|60914|61102.5|61022.5|60980.5|60900.5|446
1734359700000|2024-12-16 14:35:00|60993|60913|60918|60838|61010.5|60930.5|60899.5|60819.5|381
1734360000000|2024-12-16 14:40:00|60919|60839|60958|60878|60961.5|60881.5|60894.5|60814.5|318
1734360300000|2024-12-16 14:45:00|60979|60899|60941|60861|60980|60900|60891|60811|337
1734360600000|2024-12-16 14:50:00|60936|60856|60937|60857|60971|60891|60878.5|60798.5|329
1734360900000|2024-12-16 14:55:00|60939|60859|60839|60759|60952|60872|60834|60754|304
1734361200000|2024-12-16 15:00:00|60837|60757|60872|60792|60890|60810|60816|60736|307
1734361500000|2024-12-16 15:05:00|60873|60793|60978.5|60898.5|61014.5|60934.5|60868|60788|332
1734361800000|2024-12-16 15:10:00|60973.5|60893.5|61006|60926|61036|60956|60973.5|60893.5|307
1734362100000|2024-12-16 15:15:00|61004|60924|61012|60932|61049|60969|60995.5|60915.5|259
1734362400000|2024-12-16 15:20:00|61015|60935|60971|60891|61041|60961|60956|60876|255
1734362700000|2024-12-16 15:25:00|60969|60889|60991|60911|61010.5|60930.5|60954|60874|246
1734363000000|2024-12-16 15:30:00|60992|60912|61019|60939|61025.5|60945.5|60969|60889|216
1734363300000|2024-12-16 15:35:00|61023|60943|60968.5|60888.5|61050|60970|60953.5|60873.5|281
1734363600000|2024-12-16 15:40:00|60965.5|60885.5|60945|60865|60984|60904|60928.5|60848.5|224
1734363900000|2024-12-16 15:45:00|60948|60868|61013|60933|61019|60939|60947|60867|216
1734364200000|2024-12-16 15:50:00|61012|60932|60979.5|60899.5|61044|60964|60970.5|60890.5|234
1734364500000|2024-12-16 15:55:00|60983.5|60903.5|60975.5|60895.5|60983.5|60903.5|60913.5|60833.5|291
1734364800000|2024-12-16 16:00:00|60970.5|60890.5|60942|60862|60988.5|60908.5|60920|60840|248
1734365100000|2024-12-16 16:05:00|60937|60857|60943.5|60863.5|60943.5|60863.5|60878|60798|240
1734365400000|2024-12-16 16:10:00|60937.5|60857.5|60883|60803|60952.5|60872.5|60883|60803|210
1734365700000|2024-12-16 16:15:00|60884|60804|60876|60796|60923|60843|60852|60772|199
1734366000000|2024-12-16 16:20:00|60875|60795|60973.5|60893.5|60978.5|60898.5|60867|60787|235
1734366300000|2024-12-16 16:25:00|60976.5|60896.5|60948|60868|60989|60909|60936|60856|246
1734366600000|2024-12-16 16:30:00|60938|60858|60892.5|60812.5|60938|60858|60831|60751|288
1734366900000|2024-12-16 16:35:00|60893.5|60813.5|60817.5|60737.5|60898.5|60818.5|60803.5|60723.5|264
1734367200000|2024-12-16 16:40:00|60816.5|60736.5|60828.5|60748.5|60873|60793|60807|60727|277
1734367500000|2024-12-16 16:45:00|60829.5|60749.5|60858|60778|60859|60779|60829.5|60749.5|180
1734367800000|2024-12-16 16:50:00|60857|60777|60841.5|60761.5|60875|60795|60819.5|60739.5|191
1734368100000|2024-12-16 16:55:00|60840.5|60760.5|60878|60798|60878.5|60798.5|60813|60733|213
1734368400000|2024-12-16 17:00:00|60870|60790|60925|60845|60931|60851|60860|60780|174
1734368700000|2024-12-16 17:05:00|60926|60846|60961.5|60881.5|60976|60896|60912|60832|218
1734369000000|2024-12-16 17:10:00|60957.5|60877.5|60967|60887|60992|60912|60951.5|60871.5|214
1734369300000|2024-12-16 17:15:00|60968|60888|60995|60915|61002|60922|60942|60862|243
1734369600000|2024-12-16 17:20:00|60993|60913|61041|60961|61045|60965|60954|60874|240
1734369900000|2024-12-16 17:25:00|61045|60965|61042.5|60962.5|61089.5|61009.5|61011|60931|329
1734370200000|2024-12-16 17:30:00|61040.5|60960.5|61046|60966|61099.5|61019.5|61031.5|60951.5|254
1734370500000|2024-12-16 17:35:00|61052|60972|61058.5|60978.5|61088.5|61008.5|61051.5|60971.5|232
1734370800000|2024-12-16 17:40:00|61056.5|60976.5|61053.5|60973.5|61088.5|61008.5|61033.5|60953.5|206
1734371100000|2024-12-16 17:45:00|61058.5|60978.5|61063.5|60983.5|61114|61034|61054|60974|249
1734371400000|2024-12-16 17:50:00|61065.5|60985.5|61106|61026|61131|61051|61065.5|60985.5|193
1734371700000|2024-12-16 17:55:00|61099|61019|61105|61025|61106|61026|61059|60979|246
1734372000000|2024-12-16 18:00:00|61106|61026|61076|60996|61107|61027|61041.5|60961.5|197
1734372300000|2024-12-16 18:05:00|61079|60999|61087.5|61007.5|61141.5|61061.5|61076|60996|201
1734372600000|2024-12-16 18:10:00|61088.5|61008.5|61089|61009|61108|61028|61052|60972|168
1734372900000|2024-12-16 18:15:00|61088|61008|61066|60986|61099|61019|61048|60968|214
1734373200000|2024-12-16 18:20:00|61067|60987|61067|60987|61084|61004|61044|60964|194
1734373500000|2024-12-16 18:25:00|61066|60986|61101|61021|61134|61054|61062|60982|172
1734373800000|2024-12-16 18:30:00|61104|61024|61109|61029|61156.5|61076.5|61074|60994|203
1734374100000|2024-12-16 18:35:00|61105|61025|61125|61045|61139|61059|61099|61019|155
1734374400000|2024-12-16 18:40:00|61127|61047|61136|61056|61148|61068|61109|61029|186
1734374700000|2024-12-16 18:45:00|61138|61058|61170|61090|61185.5|61105.5|61132|61052|214
1734375000000|2024-12-16 18:50:00|61171|61091|61124|61044|61179|61099|61108|61028|216
1734375300000|2024-12-16 18:55:00|61126|61046|61060|60980|61133|61053|61047.5|60967.5|241
1734375600000|2024-12-16 19:00:00|61056|60976|61069|60989|61100|61020|61036|60956|214
1734375900000|2024-12-16 19:05:00|61067|60987|61063|60983|61076|60996|61044|60964|152
1734376200000|2024-12-16 19:10:00|61066|60986|61082|61002|61100|61020|61050|60970|181
1734376500000|2024-12-16 19:15:00|61088|61008|61127|61047|61130|61050|61087|61007|163
1734376800000|2024-12-16 19:20:00|61130|61050|61139|61059|61145|61065|61113|61033|163
1734377100000|2024-12-16 19:25:00|61137|61057|61143|61063|61158|61078|61131|61051|105
1734377400000|2024-12-16 19:30:00|61142|61062|61180|61100|61180|61100|61142|61062|128
1734377700000|2024-12-16 19:35:00|61179|61099|61151|61071|61179|61099|61137|61057|130
1734378000000|2024-12-16 19:40:00|61153|61073|61208|61128|61208|61128|61138|61058|130
1734378300000|2024-12-16 19:45:00|61210|61130|61213|61133|61218.5|61138.5|61191|61111|145
1734378600000|2024-12-16 19:50:00|61214|61134|61189|61109|61235|61155|61183|61103|159
1734378900000|2024-12-16 19:55:00|61188|61108|61208|61128|61218|61138|61183.5|61103.5|186
1734437400000|2024-12-17 12:10:00|61636|61556|61652|61572|61728.5|61648.5|61607|61527|366
1734437700000|2024-12-17 12:15:00|61661|61581|61684|61604|61768|61688|61652|61572|459
1734438000000|2024-12-17 12:20:00|61681|61601|61659|61579|61768|61688|61592|61512|383
1734438300000|2024-12-17 12:25:00|61658|61578|61635|61555|61659.5|61579.5|61567|61487|397
1734438600000|2024-12-17 12:30:00|61629|61549|61625|61545|61662|61582|61575|61495|336
1734438900000|2024-12-17 12:35:00|61620|61540|61296.5|61216.5|61661|61581|61246|61150|496
1734439200000|2024-12-17 12:40:00|61294.5|61214.5|61421|61341|61421|61341|61279|61193|451
1734439500000|2024-12-17 12:45:00|61420|61340|61595|61515|61612|61532|61410|61330|444
1734439800000|2024-12-17 12:50:00|61592|61512|61521.5|61441.5|61595|61515|61492|61412|414
1734440100000|2024-12-17 12:55:00|61524.5|61444.5|61670|61590|61703|61623|61521.5|61441.5|406
1734440400000|2024-12-17 13:00:00|61672|61592|61761.5|61681.5|61805.5|61725.5|61671|61590|390
1734440700000|2024-12-17 13:05:00|61761|61681|61808|61728|61847|61767|61739|61659|351
1734441000000|2024-12-17 13:10:00|61809|61729|61805|61725|61832|61752|61767|61687|329
1734441300000|2024-12-17 13:15:00|61801|61721|61910|61830|61992|61908|61797|61717|438
1734441600000|2024-12-17 13:20:00|61902|61822|61944|61864|61998|61918|61902|61822|408
1734441900000|2024-12-17 13:25:00|61936|61856|62034|61932|62034|61944|61931|61851|394
1734442200000|2024-12-17 13:30:00|62035|61933|61880|61800|62035|61933|61856|61776|430
1734442500000|2024-12-17 13:35:00|61884|61804|61826|61746|61928|61848|61807|61727|370
1734442800000|2024-12-17 13:40:00|61831|61751|61786|61706|61853|61773|61767|61687|304
1734443100000|2024-12-17 13:45:00|61785|61705|61792|61712|61822|61742|61730|61650|346
1734443400000|2024-12-17 13:50:00|61797|61717|61785.5|61705.5|61841|61761|61782|61702|303
1734443700000|2024-12-17 13:55:00|61780.5|61700.5|61781|61701|61821|61741|61732|61652|285
1734444000000|2024-12-17 14:00:00|61783|61703|61883|61803|61893|61813|61768|61688|300
1734444300000|2024-12-17 14:05:00|61887|61807|61901|61821|61927|61847|61877|61797|307
1734444600000|2024-12-17 14:10:00|61899|61819|61946|61866|61971|61891|61877|61797|270
1734444900000|2024-12-17 14:15:00|61945|61865|62006|61926|62045|61965|61935|61855|306
1734445200000|2024-12-17 14:20:00|62011|61931|61969|61889|62033|61953|61948|61868|304
1734445500000|2024-12-17 14:25:00|61970|61890|62004|61924|62024|61944|61924|61844|288
1734445800000|2024-12-17 14:30:00|62011|61931|62066|61986|62086|62006|61974|61894|355
1734446100000|2024-12-17 14:35:00|62067|61987|62094|62014|62135|62055|62059|61979|365
1734446400000|2024-12-17 14:40:00|62095|62015|62093|62013|62114|62034|62036|61956|336
1734446700000|2024-12-17 14:45:00|62094|62014|62089|62009|62127|62047|62056|61976|342
1734447000000|2024-12-17 14:50:00|62090|62010|62112|62032|62165|62085|62072|61992|337
1734447300000|2024-12-17 14:55:00|62111|62031|62159|62079|62164|62084|62109|62029|267
1734447600000|2024-12-17 15:00:00|62160|62080|62199|62119|62214|62134|62146|62066|306
1734447900000|2024-12-17 15:05:00|62200|62120|62226|62146|62232|62152|62130|62050|350
1734448200000|2024-12-17 15:10:00|62224|62144|62237|62157|62246|62166|62183|62103|299
1734448500000|2024-12-17 15:15:00|62235|62155|62108|62018|62370|62290|61927|61825|526
1734448800000|2024-12-17 15:20:00|62113|62023|62122.5|62042.5|62161|62076.5|61984|61883.5|546
1734449100000|2024-12-17 15:25:00|62133|62053|62033|61953|62222.5|62142.5|61940|61853|546
1734449400000|2024-12-17 15:30:00|62045|61965|62025|61930|62081.5|62001.5|61957|61871|450
1734449700000|2024-12-17 15:35:00|62029.5|61925.5|61931|61836|62029.5|61925.5|61863|61762|417
1734450000000|2024-12-17 15:40:00|61941.5|61837.5|62038|61936|62065|61968|61916|61821|399
1734450300000|2024-12-17 15:45:00|62024|61944|62031|61927|62093|61995|61970|61871.5|375
1734450600000|2024-12-17 15:50:00|62032|61928|61966|61886|62048|61951|61956|61867|297
1734450900000|2024-12-17 15:55:00|61967|61887|61994.5|61890.5|62016|61920|61870|61770|476
1734451200000|2024-12-17 16:00:00|61995.5|61891.5|61997|61905|62028|61936|61948|61862|364
1734451500000|2024-12-17 16:05:00|62000|61896|61972|61892|62047.5|61954|61967|61884.5|309
1734451800000|2024-12-17 16:10:00|61971|61891|61963|61883|61989|61909|61924|61844|316
1734452100000|2024-12-17 16:15:00|61962|61882|61872|61789|61973|61893|61841.5|61757|372
1734452400000|2024-12-17 16:20:00|61871|61791|61879|61799|61940|61860|61840|61760|329
1734452700000|2024-12-17 16:25:00|61881|61801|61730.5|61650.5|61903|61823|61714.5|61632|417
1734453000000|2024-12-17 16:30:00|61731|61646|61645.5|61565.5|61766.5|61686.5|61607.5|61527.5|433
1734453300000|2024-12-17 16:35:00|61650.5|61570.5|61522|61442|61665.5|61585.5|61440.5|61356|434
1734453600000|2024-12-17 16:40:00|61520|61440|61554.5|61474.5|61696.5|61616.5|61495.5|61415.5|462
1734453900000|2024-12-17 16:45:00|61556|61471|61494|61414|61561|61478.5|61459|61379|466
1734454200000|2024-12-17 16:50:00|61496|61416|61412|61327|61551|61469.5|61340|61258|467
1734454500000|2024-12-17 16:55:00|61415|61330|61429|61349|61481|61396|61406|61307|417
1734454800000|2024-12-17 17:00:00|61430|61350|61499|61416|61514|61432.5|61359|61279|407
1734455100000|2024-12-17 17:05:00|61489|61409|61435|61350|61576|61486.5|61375.5|61295.5|429
1734455400000|2024-12-17 17:10:00|61434|61349|61431|61351|61488|61408|61418|61326|327
1734455700000|2024-12-17 17:15:00|61438|61349|61385|61305|61445|61365|61373|61284|349
1734456000000|2024-12-17 17:20:00|61379|61299|61498|61418|61520|61440|61377|61297|357
1734456300000|2024-12-17 17:25:00|61496|61416|61444|61364|61529|61446|61434|61354|316
1734456600000|2024-12-17 17:30:00|61446|61366|61494|61414|61503|61423|61440|61360|280
1734456900000|2024-12-17 17:35:00|61495|61415|61537|61457|61564|61484|61462|61382|231
1734457200000|2024-12-17 17:40:00|61531|61451|61469|61389|61531|61451|61451|61371|249
1734457500000|2024-12-17 17:45:00|61472|61392|61460|61380|61499|61419|61419|61339|221
1734457800000|2024-12-17 17:50:00|61461|61381|61387|61307|61466|61386|61376.5|61272.5|305
1734458100000|2024-12-17 17:55:00|61389|61309|61222|61134|61389|61309|61209.5|61124.5|436
1734458400000|2024-12-17 18:00:00|61229|61141|60980|60885|61276|61192.5|60884|60792|476
1734458700000|2024-12-17 18:05:00|60979|60898|60994.5|60914.5|61087|61000|60925|60845|521
1734459000000|2024-12-17 18:10:00|60993.5|60913.5|61104|61019|61169|61084|60983.5|60901|455
1734459300000|2024-12-17 18:15:00|61103|61018|61132|61047|61143|61052|61027.5|60947.5|400
1734459600000|2024-12-17 18:20:00|61131|61046|61089|61009|61151|61069|61054|60974|335
1734459900000|2024-12-17 18:25:00|61088|61008|61106|61023|61194|61104|61068|60988|316
1734460200000|2024-12-17 18:30:00|61104|61024|61186|61103|61220|61134|61081|61001|331
1734460500000|2024-12-17 18:35:00|61187|61104|61221|61138|61226|61144|61148|61068|331
1734460800000|2024-12-17 18:40:00|61223|61143|61151|61071|61225|61143|61112|61029|347
1734461100000|2024-12-17 18:45:00|61148|61068|61214|61134|61221|61141|61137|61057|259
1734461400000|2024-12-17 18:50:00|61213|61133|61309|61229|61320|61240|61207|61127|350
1734461700000|2024-12-17 18:55:00|61310|61230|61218|61138|61335|61255|61218|61138|398
1734462000000|2024-12-17 19:00:00|61219|61139|61163|61083|61219|61139|61089|61009|432
1734462300000|2024-12-17 19:05:00|61164|61084|61064.5|60984.5|61192|61112|61053.5|60969|311
1734462600000|2024-12-17 19:10:00|61069.5|60989.5|61085|61005|61100|61020|61020.5|60930|321
1734462900000|2024-12-17 19:15:00|61084|61004|61141|61061|61154|61074|61072|60992|303
1734463200000|2024-12-17 19:20:00|61140|61060|61151|61071|61179|61099|61105|61025|269
1734463500000|2024-12-17 19:25:00|61155|61075|61159.5|61079.5|61174|61094|61124|61044|200
1734463800000|2024-12-17 19:30:00|61159|61079|61203|61123|61217|61137|61137|61057|204
1734464100000|2024-12-17 19:35:00|61199|61119|61199|61119|61208|61128|61152|61072|236
1734464400000|2024-12-17 19:40:00|61198|61118|61208|61128|61245|61165|61183|61103|254
1734464700000|2024-12-17 19:45:00|61213|61133|61273.5|61193.5|61315|61232.5|61199|61119|379
1734465000000|2024-12-17 19:50:00|61278.5|61198.5|61253.5|61173.5|61284|61204|61209|61129|268
1734465300000|2024-12-17 19:55:00|61254.5|61174.5|61255|61167|61308|61221|61169.5|61089.5|364
1734523800000|2024-12-18 12:10:00|61479.5|61399.5|61578.5|61498.5|61583.5|61503.5|61467|61387|422
1734524100000|2024-12-18 12:15:00|61586|61506|61460|61380|61607.5|61527.5|61424.5|61344.5|509
1734524400000|2024-12-18 12:20:00|61465|61385|61444|61364|61513|61433|61364.5|61284.5|471
1734524700000|2024-12-18 12:25:00|61445|61365|61500|61420|61500|61420|61367|61287|454
1734525000000|2024-12-18 12:30:00|61502|61422|61630|61550|61647|61567|61448|61368|476
1734525300000|2024-12-18 12:35:00|61618|61538|61586.5|61506.5|61621.5|61541.5|61554|61474|377
1734525600000|2024-12-18 12:40:00|61591.5|61511.5|61658|61578|61678|61598|61325|61245|532
1734525900000|2024-12-18 12:45:00|61653|61573|61607|61527|61656|61576|61550|61470|484
1734526200000|2024-12-18 12:50:00|61603|61523|61584|61504|61645|61565|61562|61482|430
1734526500000|2024-12-18 12:55:00|61585|61505|61682|61602|61693|61613|61584|61504|388
1734526800000|2024-12-18 13:00:00|61685|61605|61713|61633|61738|61658|61680|61600|442
1734527100000|2024-12-18 13:05:00|61710|61630|61758.5|61678.5|61773.5|61693.5|61688|61608|374
1734527400000|2024-12-18 13:10:00|61764.5|61684.5|61734|61654|61773|61693|61678|61598|353
1734527700000|2024-12-18 13:15:00|61733|61653|61737|61657|61768|61688|61713|61633|330
1734528000000|2024-12-18 13:20:00|61738|61658|61703|61623|61773|61693|61684|61604|360
1734528300000|2024-12-18 13:25:00|61700|61620|61758|61678|61795|61715|61689|61609|319
1734528600000|2024-12-18 13:30:00|61757|61677|61759|61679|61783|61703|61739|61659|345
1734528900000|2024-12-18 13:35:00|61761|61681|61752.5|61672.5|61841|61761|61748|61668|376
1734529200000|2024-12-18 13:40:00|61754.5|61674.5|61825|61745|61833|61753|61753.5|61673.5|297
1734529500000|2024-12-18 13:45:00|61824|61744|61853|61773|61854|61774|61783|61703|314
1734529800000|2024-12-18 13:50:00|61850|61770|61842|61762|61859|61779|61790|61710|386
1734530100000|2024-12-18 13:55:00|61844|61764|61868|61788|61871|61791|61801|61721|310
1734530400000|2024-12-18 14:00:00|61869|61789|61914|61834|61914|61834|61834|61754|297
1734530700000|2024-12-18 14:05:00|61909|61829|61881.5|61801.5|61943|61863|61873|61793|368
1734531000000|2024-12-18 14:10:00|61882.5|61802.5|61926|61846|61943|61863|61859|61779|304
1734531300000|2024-12-18 14:15:00|61930|61850|61854|61774|61944|61864|61839|61759|340
1734531600000|2024-12-18 14:20:00|61859|61779|61916|61836|61924|61844|61844|61764|356
1734531900000|2024-12-18 14:25:00|61915|61835|61743|61663|61929|61849|61735|61655|416
1734532200000|2024-12-18 14:30:00|61745|61665|61677|61597|61784|61704|61586|61506|519
1734532500000|2024-12-18 14:35:00|61682|61602|61650|61570|61747|61667|61603|61523|460
1734532800000|2024-12-18 14:40:00|61648|61568|61692.5|61612.5|61702.5|61622.5|61601|61521|423
1734533100000|2024-12-18 14:45:00|61691.5|61611.5|61719|61639|61766|61686|61658.5|61578.5|417
1734533400000|2024-12-18 14:50:00|61730|61650|61691|61611|61740.5|61660.5|61684|61604|347
1734533700000|2024-12-18 14:55:00|61689|61609|61794.5|61714.5|61799.5|61719.5|61660.5|61580.5|413
1734534000000|2024-12-18 15:00:00|61789.5|61709.5|61840|61760|61861.5|61781.5|61751.5|61671.5|433
1734534300000|2024-12-18 15:05:00|61839|61759|61831|61751|61852.5|61772.5|61798.5|61718.5|343
1734534600000|2024-12-18 15:10:00|61829|61749|61840|61760|61883|61803|61809|61729|290
1734534900000|2024-12-18 15:15:00|61839|61759|61874|61794|61879.5|61799.5|61809|61729|277
1734535200000|2024-12-18 15:20:00|61871|61791|61929|61849|61962.5|61882.5|61853|61773|351
1734535500000|2024-12-18 15:25:00|61931|61851|61966|61886|61984|61904|61922|61842|334
1734535800000|2024-12-18 15:30:00|61971|61891|61949.5|61869.5|62013.5|61933.5|61944.5|61864.5|324
1734536100000|2024-12-18 15:35:00|61945.5|61865.5|61946|61866|62004.5|61924.5|61914|61834|363
1734536400000|2024-12-18 15:40:00|61944|61864|61999.5|61919.5|62031.5|61951.5|61938|61858|295
1734536700000|2024-12-18 15:45:00|62000|61920|62068|61988|62068|61988|61980|61900|332
1734537000000|2024-12-18 15:50:00|62069.5|61989.5|62084|62004|62124.5|62044.5|62063.5|61983.5|384
1734537300000|2024-12-18 15:55:00|62083|62003|62105|62025|62136|62056|62074|61994|390
1734537600000|2024-12-18 16:00:00|62110|62030|62152|62072|62175|62095|62104.5|62024.5|357
1734537900000|2024-12-18 16:05:00|62149|62069|62140|62060|62162|62082|62101|62021|297
1734538200000|2024-12-18 16:10:00|62138|62058|62188|62108|62198.5|62118.5|62110|62030|302
1734538500000|2024-12-18 16:15:00|62184|62104|62201|62121|62226.5|62146.5|62127|62047|312
1734538800000|2024-12-18 16:20:00|62200|62120|62170|62090|62201|62121|62150|62070|273
1734539100000|2024-12-18 16:25:00|62166|62086|62156|62076|62180|62100|62135|62055|248
1734539400000|2024-12-18 16:30:00|62155|62075|62207.5|62127.5|62221|62141|62155|62075|265
1734539700000|2024-12-18 16:35:00|62210.5|62130.5|62155|62075|62215.5|62135.5|62090|62010|247
1734540000000|2024-12-18 16:40:00|62159|62079|62129|62049|62207.5|62127.5|62121|62041|300
1734540300000|2024-12-18 16:45:00|62130|62050|62130|62050|62149|62069|62094|62014|270
1734540600000|2024-12-18 16:50:00|62129|62049|62113|62033|62143|62063|62105|62025|210
1734540900000|2024-12-18 16:55:00|62117|62037|62184|62104|62195|62115|62105|62025|253
1734541200000|2024-12-18 17:00:00|62186|62106|62132|62052|62199|62119|62130|62050|270
1734541500000|2024-12-18 17:05:00|62134|62054|62140|62060|62161|62081|62130|62050|201
1734541800000|2024-12-18 17:10:00|62142|62062|62126|62046|62171|62091|62126|62046|169
1734542100000|2024-12-18 17:15:00|62125|62045|62206.5|62126.5|62220.5|62140.5|62084.5|62004.5|277
1734542400000|2024-12-18 17:20:00|62207.5|62127.5|62199|62119|62220.5|62140.5|62180|62100|224
1734542700000|2024-12-18 17:25:00|62201|62121|62231|62151|62242|62162|62174|62094|307
1734543000000|2024-12-18 17:30:00|62232|62152|62238|62158|62258|62178|62203|62123|287
1734543300000|2024-12-18 17:35:00|62239|62159|62287|62207|62315|62235|62235|62155|221
1734543600000|2024-12-18 17:40:00|62285|62205|62223|62143|62305|62225|62222|62142|294
1734543900000|2024-12-18 17:45:00|62224|62144|62248|62168|62260|62180|62215|62135|236
1734544200000|2024-12-18 17:50:00|62243|62163|62261|62181|62268|62188|62229|62149|216
1734544500000|2024-12-18 17:55:00|62260|62180|62276.5|62196.5|62305|62225|62259|62179|272
1734544800000|2024-12-18 18:00:00|62270.5|62190.5|62300|62220|62305|62225|62260|62180|228
1734545100000|2024-12-18 18:05:00|62299|62219|62276|62196|62325|62245|62245|62165|257
1734545400000|2024-12-18 18:10:00|62278|62198|62313|62233|62334|62254|62259|62179|240
1734545700000|2024-12-18 18:15:00|62310|62230|62345.5|62265.5|62356|62276|62304|62224|297
1734546000000|2024-12-18 18:20:00|62343.5|62263.5|62315|62235|62378.5|62298.5|62305|62225|160
1734546300000|2024-12-18 18:25:00|62314|62234|62284|62204|62335|62255|62280|62200|245
1734546600000|2024-12-18 18:30:00|62285|62205|62310|62230|62329|62249|62262|62182|278
1734546900000|2024-12-18 18:35:00|62313|62233|62345.5|62265.5|62354|62274|62313|62233|211
1734547200000|2024-12-18 18:40:00|62347.5|62267.5|62389|62309|62443|62363|62345|62265|350
1734547500000|2024-12-18 18:45:00|62392|62312|62379|62299|62399|62319|62360|62280|267
1734547800000|2024-12-18 18:50:00|62382|62302|62395.5|62315.5|62496|62416|62382|62302|396
1734548100000|2024-12-18 18:55:00|62392.5|62312.5|62415.5|62335.5|62453.5|62373.5|62381|62301|345
1734548400000|2024-12-18 19:00:00|62413.5|62333.5|62509|62429|62620|62516|62413.5|62333.5|418
1734548700000|2024-12-18 19:05:00|62508|62428|62719|62639|62820|62740|62498|62418|481
1734549000000|2024-12-18 19:10:00|62713|62633|62684|62604|62728|62648|62634|62554|513
1734549300000|2024-12-18 19:15:00|62684.5|62604.5|62661|62581|62685.5|62605.5|62595|62515|434
1734549600000|2024-12-18 19:20:00|62659|62579|62587|62507|62659|62579|62586|62506|348
1734549900000|2024-12-18 19:25:00|62585|62505|62668|62588|62708|62628|62581|62501|402
1734550200000|2024-12-18 19:30:00|62670|62590|62694|62614|62702|62622|62649|62569|372
1734550500000|2024-12-18 19:35:00|62692|62612|62742|62662|62822.5|62742.5|62682|62602|497
1734550800000|2024-12-18 19:40:00|62743|62663|62733|62653|62758.5|62678.5|62681|62601|444
1734551100000|2024-12-18 19:45:00|62731|62651|62892|62812|62943|62863|62731|62651|470
1734551400000|2024-12-18 19:50:00|62891.5|62811.5|62930|62850|62930|62850|62823|62743|452
1734551700000|2024-12-18 19:55:00|62934|62854|62942|62862|62972|62892|62897|62817|486
1734610200000|2024-12-19 12:10:00|62811.5|62707.5|62713|62609|62860|62756|62691|62587|326
1734610500000|2024-12-19 12:15:00|62708|62604|62850|62770|62922|62842|62705|62601|299
1734610800000|2024-12-19 12:20:00|62863|62783|62892|62788|62982|62878|62807|62703|410
1734611100000|2024-12-19 12:25:00|62893|62789|62999|62895|63008|62904|62869|62765|385
1734611400000|2024-12-19 12:30:00|63003|62899|63025|62921|63035|62931|62887|62783|381
1734611700000|2024-12-19 12:35:00|63024|62920|63051|62947|63112|63008|63005|62901|400
1734612000000|2024-12-19 12:40:00|63052|62948|63170.5|63066.5|63278.5|63198.5|63047.5|62943.5|237
1734612300000|2024-12-19 12:45:00|63172.5|63068.5|63145.5|63041.5|63225.5|63121.5|63122|63018|358
1734612600000|2024-12-19 12:50:00|63144.5|63040.5|63029.5|62925.5|63145.5|63052.5|63001.5|62897.5|312
1734612900000|2024-12-19 12:55:00|63028.5|62924.5|62970.5|62890.5|63032.5|62935.5|62907|62830.5|239
1734613200000|2024-12-19 13:00:00|62983.5|62903.5|63091.5|62987.5|63136.5|63032.5|62938|62861.5|276
1734613500000|2024-12-19 13:05:00|63080.5|62976.5|63199.5|63095.5|63214.5|63110.5|63037.5|62933.5|422
1734613800000|2024-12-19 13:10:00|63200.5|63096.5|63240.5|63136.5|63346.5|63242.5|63183|63079|428
1734614100000|2024-12-19 13:15:00|63237.5|63133.5|63202|63098|63320.5|63233.5|63127|63023|322
1734614400000|2024-12-19 13:20:00|63207|63103|62757.5|62653.5|63212|63108|62723|62633|438
1734614700000|2024-12-19 13:25:00|62748.5|62644.5|62945|62841|62945|62841|62649.5|62545.5|444
1734615000000|2024-12-19 13:30:00|62946|62842|62794.5|62690.5|62958|62854|62774|62670|397
1734615300000|2024-12-19 13:35:00|62795.5|62691.5|62616|62519|62796.5|62692.5|62577.5|62473.5|394
1734615600000|2024-12-19 13:40:00|62613|62516|62801|62736|62832.5|62743|62596|62499|199
1734615900000|2024-12-19 13:45:00|62791|62726|62731|62627|62939|62852|62403.5|62299.5|147
1734616200000|2024-12-19 13:50:00|62749|62645|62521.5|62417.5|62870|62766|62505.5|62401.5|215
1734616500000|2024-12-19 13:55:00|62531.5|62427.5|62194|62130|62582|62478|62167|62067|278
1734616800000|2024-12-19 14:00:00|62204|62127|61895|61791|62282|62208|61770|61666|285
1734617100000|2024-12-19 14:05:00|61904.5|61800.5|62149|62069|62174.5|62094.5|61853|61773|161
1734617400000|2024-12-19 14:10:00|62152|62072|62026|61933|62214|62110|62026|61926.5|404
1734617700000|2024-12-19 14:15:00|62014|61924|62179|62075|62250.5|62146.5|62005.5|61924|366
1734618000000|2024-12-19 14:20:00|62174|62070|62188|62084|62218.5|62114.5|62125|62021|370
1734618300000|2024-12-19 14:25:00|62188.5|62084.5|62106.5|62002.5|62215|62121.5|62039|61935|430
1734618600000|2024-12-19 14:30:00|62101.5|61997.5|62052|61948|62136|62032|61995|61891|437
1734618900000|2024-12-19 14:35:00|62053|61949|62114|62010|62185|62081|62011.5|61907.5|420
1734619200000|2024-12-19 14:40:00|62115|62011|62080|61976|62152.5|62048.5|61972|61868|421
1734619500000|2024-12-19 14:45:00|62072.5|61968.5|61992|61912|62165|62061|61983.5|61903.5|423
1734619800000|2024-12-19 14:50:00|61985|61905|61889|61785|62001.5|61921.5|61887.5|61783.5|358
1734620100000|2024-12-19 14:55:00|61879.5|61775.5|61829|61749|61935|61855|61800|61720|252
1734620400000|2024-12-19 15:00:00|61818|61738|61913.5|61833.5|61970.5|61890.5|61810.5|61730.5|154
1734620700000|2024-12-19 15:05:00|61885.5|61805.5|62026|61922|62053.5|61949.5|61834|61754|209
1734621000000|2024-12-19 15:10:00|62029|61925|62040|61936|62074.5|61970.5|61978|61874|452
1734621300000|2024-12-19 15:15:00|62045|61941|62084.5|61980.5|62195.5|62091.5|62044.5|61940.5|462
1734621600000|2024-12-19 15:20:00|62086|61982|62040|61936|62099|61995|62003|61899|368
1734621900000|2024-12-19 15:25:00|62039|61935|61938.5|61834.5|62050|61946|61928.5|61824.5|405
1734622200000|2024-12-19 15:30:00|61938|61834|62032|61928|62035|61931|61891.5|61787.5|429
1734622500000|2024-12-19 15:35:00|62035|61931|61943.5|61839.5|62059|61955|61936.5|61832.5|397
1734622800000|2024-12-19 15:40:00|61945.5|61841.5|61828|61724|61952|61848|61788.5|61684.5|410
1734623100000|2024-12-19 15:45:00|61827|61723|61866.5|61762.5|61870|61766|61794.5|61690.5|368
1734623400000|2024-12-19 15:50:00|61861.5|61757.5|61801.5|61697.5|61915|61811|61800.5|61696.5|379
1734623700000|2024-12-19 15:55:00|61805.5|61701.5|61676.5|61572.5|61811.5|61707.5|61676.5|61572.5|439
1734624000000|2024-12-19 16:00:00|61678|61574|61692|61588|61787.5|61683.5|61642|61538|448
1734624300000|2024-12-19 16:05:00|61691.5|61587.5|61660.5|61556.5|61756.5|61652.5|61620.5|61516.5|380
1734624600000|2024-12-19 16:10:00|61665|61561|61753|61649|61770|61666|61642|61538|367
1734624900000|2024-12-19 16:15:00|61747.5|61643.5|61827|61723|61846|61742|61720|61616|355
1734625200000|2024-12-19 16:20:00|61826|61722|61749.5|61645.5|61836|61732|61721|61617|374
1734625500000|2024-12-19 16:25:00|61750.5|61646.5|61791|61687|61803.5|61699.5|61702|61598|338
1734625800000|2024-12-19 16:30:00|61786|61682|61674.5|61570.5|61812.5|61708.5|61669.5|61565.5|356
1734626100000|2024-12-19 16:35:00|61675.5|61571.5|61640|61536|61719.5|61615.5|61593|61489|435
1734626400000|2024-12-19 16:40:00|61639|61535|61594|61490|61654.5|61550.5|61547.5|61443.5|416
1734626700000|2024-12-19 16:45:00|61593.5|61489.5|61648|61544|61655|61551|61555|61451|328
1734627000000|2024-12-19 16:50:00|61643|61539|61652|61548|61683|61579|61592|61488|315
1734627300000|2024-12-19 16:55:00|61653|61549|61775.5|61671.5|61783.5|61679.5|61633|61529|352
1734627600000|2024-12-19 17:00:00|61774|61670|61754|61650|61851|61747|61658.5|61554.5|446
1734627900000|2024-12-19 17:05:00|61755|61651|61771|61667|61844.5|61740.5|61743.5|61639.5|362
1734628200000|2024-12-19 17:10:00|61769.5|61665.5|61786.5|61682.5|61812.5|61708.5|61752.5|61648.5|329
1734628500000|2024-12-19 17:15:00|61784|61680|61731.5|61627.5|61802.5|61698.5|61681.5|61577.5|326
1734628800000|2024-12-19 17:20:00|61733|61629|61760|61656|61799|61695|61730.5|61626.5|310
1734629100000|2024-12-19 17:25:00|61763.5|61659.5|61735|61655|61796|61692|61690.5|61603|233
1734629400000|2024-12-19 17:30:00|61736|61656|61836.5|61732.5|61844|61740|61736|61656|312
1734629700000|2024-12-19 17:35:00|61833.5|61729.5|61784.5|61680.5|61840|61736|61760|61656|302
1734630000000|2024-12-19 17:40:00|61784|61680|61767|61663|61821|61717|61729|61625|304
1734630300000|2024-12-19 17:45:00|61765.5|61661.5|61689|61585|61771|61667|61683|61579|285
1734630600000|2024-12-19 17:50:00|61690|61586|61643|61539|61692.5|61588.5|61591.5|61487.5|322
1734630900000|2024-12-19 17:55:00|61644|61540|61577.5|61473.5|61649.5|61545.5|61558.5|61454.5|315
1734631200000|2024-12-19 18:00:00|61579|61475|61568.5|61464.5|61609.5|61505.5|61540.5|61436.5|320
1734631500000|2024-12-19 18:05:00|61567.5|61463.5|61589|61485|61641|61537|61567|61463|370
1734631800000|2024-12-19 18:10:00|61586.5|61482.5|61535|61431|61596|61492|61500|61396|352
1734632100000|2024-12-19 18:15:00|61534|61430|61572|61468|61581|61477|61501.5|61397.5|260
1734632400000|2024-12-19 18:20:00|61573|61469|61578.5|61474.5|61579|61475|61546|61442|209
1734632700000|2024-12-19 18:25:00|61580|61476|61614|61510|61622|61518|61546.5|61442.5|258
1734633000000|2024-12-19 18:30:00|61617|61513|61580|61476|61617|61513|61568|61464|296
1734633300000|2024-12-19 18:35:00|61583.5|61479.5|61494.5|61390.5|61600|61496|61475|61371|364
1734633600000|2024-12-19 18:40:00|61494|61390|61449|61345|61511|61407|61404|61300|377
1734633900000|2024-12-19 18:45:00|61461|61357|61476|61372|61495|61391|61428|61324|323
1734634200000|2024-12-19 18:50:00|61477|61373|61450.5|61346.5|61502|61398|61417|61313|328
1734634500000|2024-12-19 18:55:00|61454|61350|61474|61370|61477|61373|61420.5|61316.5|315
1734634800000|2024-12-19 19:00:00|61475|61371|61495|61391|61505|61401|61447.5|61343.5|307
1734635100000|2024-12-19 19:05:00|61495.5|61391.5|61529|61425|61569.5|61465.5|61468|61364|374
1734635400000|2024-12-19 19:10:00|61528|61424|61535|61431|61567|61463|61516|61412|308
1734635700000|2024-12-19 19:15:00|61536.5|61432.5|61503|61399|61553|61449|61503|61399|315
1734636000000|2024-12-19 19:20:00|61504|61400|61471.5|61391.5|61517.5|61432|61470|61390|157
1734636300000|2024-12-19 19:25:00|61474|61394|61479|61399|61502|61422|61440.5|61360.5|118
1734636600000|2024-12-19 19:30:00|61478.5|61398.5|61558.5|61454.5|61645.5|61541.5|61478.5|61398.5|289
1734636900000|2024-12-19 19:35:00|61557|61453|61503.5|61399.5|61565|61461|61490|61397.5|238
1734637200000|2024-12-19 19:40:00|61504|61400|61458.5|61378.5|61550|61446|61448|61368|228
1734637500000|2024-12-19 19:45:00|61462.5|61382.5|61527.5|61423.5|61559.5|61455.5|61462.5|61361.5|255
1734637800000|2024-12-19 19:50:00|61521.5|61417.5|61530|61426|61535|61431|61475.5|61393.5|233
1734638100000|2024-12-19 19:55:00|61528|61424|61589.5|61485.5|61600|61496|61500|61396|334
1734696600000|2024-12-20 12:10:00|61105|61001|61048|60944|61106.5|61002.5|60923|60819|334
1734696900000|2024-12-20 12:15:00|61047|60943|61145|61041|61177|61073|61024|60920|414
1734697200000|2024-12-20 12:20:00|61141|61037|61094|60990|61232|61128|61086.5|60982.5|389
1734697500000|2024-12-20 12:25:00|61085|60981|61056.5|60952.5|61207.5|61103.5|61054|60950|371
1734697800000|2024-12-20 12:30:00|61054|60950|61082.5|60978.5|61098|60994|60932|60828|414
1734698100000|2024-12-20 12:35:00|61079.5|60975.5|61164.5|61060.5|61164.5|61060.5|61046.5|60942.5|338
1734698400000|2024-12-20 12:40:00|61162.5|61058.5|61036.5|60932.5|61169.5|61065.5|60949.5|60845.5|358
1734698700000|2024-12-20 12:45:00|61031.5|60927.5|60949|60845|61066.5|60962.5|60883.5|60779.5|366
1734699000000|2024-12-20 12:50:00|60945|60841|60994|60890|60998|60894|60870.5|60766.5|402
1734699300000|2024-12-20 12:55:00|60997.5|60893.5|60949.5|60845.5|61023|60919|60911.5|60807.5|385
1734699600000|2024-12-20 13:00:00|60941.5|60837.5|61078|60974|61085.5|60981.5|60938.5|60834.5|339
1734699900000|2024-12-20 13:05:00|61076|60972|61166.5|61062.5|61168.5|61064.5|61050|60946|371
1734700200000|2024-12-20 13:10:00|61167.5|61063.5|61237.5|61133.5|61247.5|61143.5|61132|61050|239
1734700500000|2024-12-20 13:15:00|61232.5|61128.5|61268|61164|61316.5|61212.5|61217.5|61113.5|370
1734700800000|2024-12-20 13:20:00|61274.5|61170.5|61399|61295|61399.5|61295.5|61274.5|61170.5|389
1734701100000|2024-12-20 13:25:00|61394.5|61290.5|61331|61227|61505.5|61401.5|61289.5|61185.5|411
1734701400000|2024-12-20 13:30:00|61326.5|61222.5|61353.5|61249.5|61370|61266|61203.5|61099.5|417
1734701700000|2024-12-20 13:35:00|61351.5|61247.5|61384|61280|61442.5|61338.5|61318.5|61214.5|359
1734702000000|2024-12-20 13:40:00|61388|61284|61352.5|61248.5|61441|61337|61332|61228|399
1734702300000|2024-12-20 13:45:00|61353.5|61249.5|61279|61175|61424|61320|61257|61153|399
1734702600000|2024-12-20 13:50:00|61277.5|61173.5|61287|61183|61360|61256|61227.5|61123.5|371
1734702900000|2024-12-20 13:55:00|61289.5|61185.5|61317|61213|61355|61251|61254|61150|337
1734703200000|2024-12-20 14:00:00|61332|61228|61256.5|61152.5|61345|61241|61188|61084|423
1734703500000|2024-12-20 14:05:00|61255.5|61151.5|61328|61224|61360|61256|61226.5|61122.5|382
1734703800000|2024-12-20 14:10:00|61323|61219|61243|61139|61324|61220|61115|61011|385
1734704100000|2024-12-20 14:15:00|61246|61142|61208|61104|61246|61142|61082|60978|410
1734704400000|2024-12-20 14:20:00|61213|61109|61193|61089|61268|61164|61153|61049|379
1734704700000|2024-12-20 14:25:00|61187|61083|61262|61158|61267|61163|61185|61081|349
1734705000000|2024-12-20 14:30:00|61259.5|61155.5|61249|61145|61338|61234|61217|61113|414
1734705300000|2024-12-20 14:35:00|61245|61141|61267|61163|61325|61221|61222|61118|375
1734705600000|2024-12-20 14:40:00|61263|61159|61291|61187|61316|61212|61216|61112|362
1734705900000|2024-12-20 14:45:00|61292|61188|61268|61164|61356|61252|61241|61137|365
1734706200000|2024-12-20 14:50:00|61266|61162|61161|61057|61293.5|61189.5|61156|61052|343
1734706500000|2024-12-20 14:55:00|61158|61054|61155|61051|61200|61096|61120|61016|360
1734706800000|2024-12-20 15:00:00|61153.5|61049.5|61185|61081|61203|61099|61146|61042|331
1734707100000|2024-12-20 15:05:00|61186|61082|61123|61019|61219.5|61115.5|61077|60973|363
1734707400000|2024-12-20 15:10:00|61119|61015|61213|61109|61213|61109|61113|61009|368
1734707700000|2024-12-20 15:15:00|61210.5|61106.5|61113|61009|61222|61118|61045|60941|407
1734708000000|2024-12-20 15:20:00|61110|61006|61130.5|61026.5|61136|61032|61083|60979|328
1734708300000|2024-12-20 15:25:00|61133.5|61029.5|61192|61088|61211|61107|61114|61010|355
1734708600000|2024-12-20 15:30:00|61194.5|61090.5|61177|61073|61245|61141|61156|61052|344
1734708900000|2024-12-20 15:35:00|61178|61074|61144|61040|61194|61090|61133|61029|325
1734709200000|2024-12-20 15:40:00|61145|61041|61185.5|61081.5|61234|61130|61134|61030|331
1734709500000|2024-12-20 15:45:00|61186|61082|61231|61127|61255|61151|61134|61030|275
1734709800000|2024-12-20 15:50:00|61229|61125|61282|61178|61309.5|61205.5|61229|61125|290
1734710100000|2024-12-20 15:55:00|61286|61182|61198.5|61094.5|61304|61200|61118|61014|431
1734710400000|2024-12-20 16:00:00|61196|61092|61221|61117|61257|61153|61136|61032|433
1734710700000|2024-12-20 16:05:00|61218|61114|61294|61190|61344|61240|61167|61063|394
1734711000000|2024-12-20 16:10:00|61300|61196|61291|61187|61339.5|61235.5|61281|61177|270
1734711300000|2024-12-20 16:15:00|61290|61186|61150|61046|61294|61190|61141|61037|281
1734711600000|2024-12-20 16:20:00|61147|61043|61172|61068|61175|61071|61117|61013|257
1734711900000|2024-12-20 16:25:00|61172.5|61068.5|61212|61108|61219|61115|61155|61051|252
1734712200000|2024-12-20 16:30:00|61207|61103|61187.5|61083.5|61214|61110|61168|61064|270
1734712500000|2024-12-20 16:35:00|61187|61083|61131|61027|61205|61101|61122|61018|244
1734712800000|2024-12-20 16:40:00|61128.5|61024.5|61098|60994|61137.5|61033.5|61040|60936|286
1734713100000|2024-12-20 16:45:00|61095|60991|61161|61057|61169|61065|61092|60988|310
1734713400000|2024-12-20 16:50:00|61159|61055|61157|61053|61199|61095|61120.5|61016.5|234
1734713700000|2024-12-20 16:55:00|61153|61049|61196|61092|61214|61110|61123|61019|235
1734714000000|2024-12-20 17:00:00|61195|61091|61225|61121|61254|61150|61182|61078|235
1734714300000|2024-12-20 17:05:00|61223.5|61119.5|61241|61137|61264|61160|61207|61103|232
1734714600000|2024-12-20 17:10:00|61238|61134|61243.5|61139.5|61273|61169|61224|61120|247
1734714900000|2024-12-20 17:15:00|61247|61143|61157|61053|61267|61163|61156|61052|245
1734715200000|2024-12-20 17:20:00|61154|61050|61181.5|61077.5|61200|61096|61118|61014|216
1734715500000|2024-12-20 17:25:00|61184|61080|61254|61150|61264|61160|61177|61073|211
1734715800000|2024-12-20 17:30:00|61252|61148|61276|61172|61312|61208|61252|61148|272
1734716100000|2024-12-20 17:35:00|61269|61165|61130.5|61026.5|61295|61191|61062.5|60958.5|359
1734716400000|2024-12-20 17:40:00|61131.5|61027.5|61146|61042|61165|61061|61117.5|61013.5|278
1734716700000|2024-12-20 17:45:00|61145.5|61041.5|61167|61063|61214|61110|61138.5|61034.5|283
1734717000000|2024-12-20 17:50:00|61162.5|61058.5|61207.5|61103.5|61226.5|61122.5|61162.5|61058.5|233
1734717300000|2024-12-20 17:55:00|61208|61104|61277|61173|61282|61178|61187|61083|248
1734717600000|2024-12-20 18:00:00|61283|61179|61289|61185|61311|61207|61264|61160|265
1734717900000|2024-12-20 18:05:00|61288|61184|61268|61164|61293|61189|61258|61154|200
1734718200000|2024-12-20 18:10:00|61266|61162|61348.5|61244.5|61354|61250|61234|61130|273
1734718500000|2024-12-20 18:15:00|61347.5|61243.5|61277|61173|61414.5|61310.5|61269|61165|319
1734718800000|2024-12-20 18:20:00|61276|61172|60990|60886|61281|61177|60898|60794|399
1734719100000|2024-12-20 18:25:00|60986|60882|60930.5|60826.5|61157|61053|60928.5|60824.5|502
1734719400000|2024-12-20 18:30:00|60934.5|60830.5|60957.5|60853.5|61020|60916|60879.5|60775.5|440
1734719700000|2024-12-20 18:35:00|60958.5|60854.5|60909.5|60805.5|60980|60876|60895.5|60791.5|368
1734720000000|2024-12-20 18:40:00|60910.5|60806.5|60838|60734|60925.5|60821.5|60805|60721.5|393
1734720300000|2024-12-20 18:45:00|60834.5|60730.5|60952|60848|60953|60849|60814.5|60710.5|341
1734720600000|2024-12-20 18:50:00|60950.5|60846.5|60825|60721|60954.5|60850.5|60822|60718|352
1734720900000|2024-12-20 18:55:00|60827.5|60723.5|60922.5|60818.5|60935|60831|60827.5|60723.5|314
1734721200000|2024-12-20 19:00:00|60921.5|60817.5|60956|60852|60987|60883|60921.5|60817.5|271
1734721500000|2024-12-20 19:05:00|60955|60851|60950|60846|60998.5|60894.5|60930|60826|245
1734721800000|2024-12-20 19:10:00|60947.5|60843.5|60947.5|60843.5|60955|60851|60905.5|60801.5|275
1734722100000|2024-12-20 19:15:00|60949.5|60845.5|60950|60846|60976.5|60872.5|60917|60813|204
1734722400000|2024-12-20 19:20:00|60954|60850|60952|60848|61006.5|60902.5|60925|60821|254
1734722700000|2024-12-20 19:25:00|60945|60841|60971|60867|60986|60882|60942|60838|169
1734723000000|2024-12-20 19:30:00|60968.5|60864.5|60995|60891|61025|60921|60959.5|60855.5|221
1734723300000|2024-12-20 19:35:00|60994|60890|61035|60955|61035|60955|60977|60883|165
1734723600000|2024-12-20 19:40:00|61032.5|60952.5|61020|60940|61058|60978|61004.5|60924.5|114
1734723900000|2024-12-20 19:45:00|61018|60938|60999.5|60919.5|61045|60965|60998|60918|95
1734724200000|2024-12-20 19:50:00|60991|60911|61008|60904|61030|60926|60963.5|60880|170
1734724500000|2024-12-20 19:55:00|61020|60916|61071|60967|61102|60998|60982|60878|271
1734955800000|2024-12-23 12:10:00|61537.5|61487.5|61668.5|61618.5|61691|61641|61516.5|61466.5|334
1734956100000|2024-12-23 12:15:00|61670.5|61620.5|61612.5|61562.5|61684.5|61634.5|61577|61527|328
1734956400000|2024-12-23 12:20:00|61602|61552|61631.5|61581.5|61682.5|61632.5|61587|61537|338
1734956700000|2024-12-23 12:25:00|61631|61581|61767|61717|61780|61730|61619.5|61569.5|340
1734957000000|2024-12-23 12:30:00|61768|61718|61808.5|61758.5|61838.5|61788.5|61738|61688|404
1734957300000|2024-12-23 12:35:00|61807.5|61757.5|61773.5|61723.5|61829.5|61779.5|61723.5|61673.5|335
1734957600000|2024-12-23 12:40:00|61786.5|61736.5|61866|61816|61873|61823|61777.5|61727.5|314
1734957900000|2024-12-23 12:45:00|61869|61819|61799|61749|61873|61823|61796|61746|249
1734958200000|2024-12-23 12:50:00|61798|61748|61779.5|61729.5|61800|61750|61717.5|61667.5|240
1734958500000|2024-12-23 12:55:00|61780.5|61730.5|61859|61809|61889.5|61839.5|61768.5|61718.5|318
1734958800000|2024-12-23 13:00:00|61858|61808|61835|61785|61933.5|61883.5|61826|61776|337
1734959100000|2024-12-23 13:05:00|61834|61784|61814|61764|61841|61791|61796|61746|300
1734959400000|2024-12-23 13:10:00|61813|61763|61771.5|61691.5|61838|61788|61736.5|61673.5|296
1734959700000|2024-12-23 13:15:00|61777|61697|61763.5|61713.5|61839|61789|61761.5|61695|313
1734960000000|2024-12-23 13:20:00|61767.5|61717.5|61812|61762|61819.5|61769.5|61763|61713|312
1734960300000|2024-12-23 13:25:00|61811|61761|61786|61736|61835|61785|61782|61732|233
1734960600000|2024-12-23 13:30:00|61784|61734|61800|61750|61812|61762|61782|61732|234
1734960900000|2024-12-23 13:35:00|61797|61747|61875.5|61825.5|61877.5|61827.5|61772|61722|291
1734961200000|2024-12-23 13:40:00|61873.5|61823.5|61877|61827|61897.5|61847.5|61837|61787|231
1734961500000|2024-12-23 13:45:00|61874|61824|61871|61821|61907|61857|61845|61795|201
1734961800000|2024-12-23 13:50:00|61870|61820|61840|61790|61907|61857|61824|61774|171
1734962100000|2024-12-23 13:55:00|61848|61798|61876|61826|61899.5|61849.5|61783|61733|244
1734962400000|2024-12-23 14:00:00|61871|61821|61977.5|61927.5|62012.5|61962.5|61870|61820|247
1734962700000|2024-12-23 14:05:00|61983.5|61933.5|61997|61947|61997|61947|61947.5|61897.5|251
1734963000000|2024-12-23 14:10:00|62002|61952|61945.5|61895.5|62012|61962|61872|61822|271
1734963300000|2024-12-23 14:15:00|61944.5|61894.5|61902|61852|61959|61909|61890.5|61840.5|264
1734963600000|2024-12-23 14:20:00|61903|61853|61844|61794|61942|61892|61837|61787|262
1734963900000|2024-12-23 14:25:00|61837|61787|61845|61795|61862|61812|61813|61763|228
1734964200000|2024-12-23 14:30:00|61851|61801|61872|61822|61893|61843|61776|61726|286
1734964500000|2024-12-23 14:35:00|61870|61820|61942|61892|61944|61894|61852|61802|299
1734964800000|2024-12-23 14:40:00|61936|61886|61906.5|61856.5|61941|61891|61867|61817|244
1734965100000|2024-12-23 14:45:00|61906|61856|61881|61831|61922|61872|61852.5|61802.5|248
1734965400000|2024-12-23 14:50:00|61886|61836|61866|61816|61889|61839|61842|61792|248
1734965700000|2024-12-23 14:55:00|61865|61815|61913|61863|61913|61863|61827.5|61777.5|212
1734966000000|2024-12-23 15:00:00|61912|61862|61972.5|61922.5|61974.5|61924.5|61874|61824|356
1734966300000|2024-12-23 15:05:00|61971.5|61921.5|62031.5|61981.5|62036.5|61986.5|61954|61904|338
1734966600000|2024-12-23 15:10:00|62032|61982|62043|61993|62080|62030|62025|61975|330
1734966900000|2024-12-23 15:15:00|62045|61995|62041|61991|62060|62010|62011|61961|288
1734967200000|2024-12-23 15:20:00|62045|61995|62062|62012|62075|62025|62002|61952|263
1734967500000|2024-12-23 15:25:00|62060|62010|62020|61970|62100|62050|62020|61970|286
1734967800000|2024-12-23 15:30:00|62025|61975|62035|61985|62040|61990|61990|61940|221
1734968100000|2024-12-23 15:35:00|62034|61984|62021|61971|62040|61990|61980|61930|201
1734968400000|2024-12-23 15:40:00|62017|61967|62040|61990|62045|61995|61992|61942|201
1734968700000|2024-12-23 15:45:00|62035|61985|62085|62035|62085|62035|61992|61942|179
1734969000000|2024-12-23 15:50:00|62090|62040|62062|62012|62095|62045|62053|62003|220
1734969300000|2024-12-23 15:55:00|62064|62014|62003|61953|62064|62014|61983|61933|288
1734969600000|2024-12-23 16:00:00|62004|61954|62060|62010|62062|62012|61969|61919|246
1734969900000|2024-12-23 16:05:00|62053|62003|62087|62037|62091|62041|62005|61955|221
1734970200000|2024-12-23 16:10:00|62088|62038|62063|62013|62107|62057|62060|62010|216
1734970500000|2024-12-23 16:15:00|62064|62014|62075|62025|62085|62035|62043.5|61993.5|183
1734970800000|2024-12-23 16:20:00|62074|62024|62085|62035|62103|62053|62065|62015|127
1734971100000|2024-12-23 16:25:00|62082|62032|62094|62044|62127|62077|62080|62030|139
1734971400000|2024-12-23 16:30:00|62098|62048|62127|62077|62173|62123|62097|62047|194
1734971700000|2024-12-23 16:35:00|62134|62084|62136|62086|62148|62098|62120|62070|162
1734972000000|2024-12-23 16:40:00|62135|62085|62110|62060|62138|62088|62096|62046|184
1734972300000|2024-12-23 16:45:00|62113|62063|62105|62055|62134|62084|62085|62035|178
1734972600000|2024-12-23 16:50:00|62103|62053|62109|62059|62120|62070|62093|62043|114
1734972900000|2024-12-23 16:55:00|62110|62060|62113.5|62063.5|62142|62092|62106.5|62056.5|146
1734973200000|2024-12-23 17:00:00|62113|62063|62154|62104|62161|62111|62101|62051|189
1734973500000|2024-12-23 17:05:00|62155|62105|62165|62115|62178|62128|62121|62071|208
1734973800000|2024-12-23 17:10:00|62166|62116|62201|62151|62214|62164|62166|62116|182
1734974100000|2024-12-23 17:15:00|62198|62148|62178|62128|62211|62161|62173|62123|171
1734974400000|2024-12-23 17:20:00|62186|62136|62191|62141|62192|62142|62171|62121|164
1734974700000|2024-12-23 17:25:00|62189|62139|62205|62155|62211|62161|62178|62128|190
1734975000000|2024-12-23 17:30:00|62204|62154|62194|62144|62226|62176|62191|62141|146
1734975300000|2024-12-23 17:35:00|62193|62143|62254|62204|62254|62204|62191|62141|197
1734975600000|2024-12-23 17:40:00|62256|62206|62250|62200|62275|62225|62244|62194|179
1734975900000|2024-12-23 17:45:00|62253|62203|62259|62209|62281|62231|62250|62200|195
1734976200000|2024-12-23 17:50:00|62264|62214|62225|62175|62268|62218|62205|62155|164
1734976500000|2024-12-23 17:55:00|62224|62174|62201|62151|62237|62187|62196|62146|174
1734976800000|2024-12-23 18:00:00|62204|62154|62196|62146|62221|62171|62190|62140|180
1734977100000|2024-12-23 18:05:00|62198|62148|62216|62166|62259|62209|62185|62135|177
1734977400000|2024-12-23 18:10:00|62215|62165|62222.5|62172.5|62237|62187|62138|62088|225
1734977700000|2024-12-23 18:15:00|62219.5|62169.5|62166|62116|62235|62185|62166|62116|154
1734978000000|2024-12-23 18:20:00|62169|62119|62222|62172|62239|62189|62167|62117|157
1734978300000|2024-12-23 18:25:00|62223|62173|62255|62205|62270|62220|62214|62164|180
1734978600000|2024-12-23 18:30:00|62257|62207|62299|62249|62342.5|62292.5|62242|62192|245
1734978900000|2024-12-23 18:35:00|62300|62250|62264|62214|62309|62259|62248|62198|193
1734979200000|2024-12-23 18:40:00|62259|62209|62273|62223|62290|62240|62247|62197|173
1734979500000|2024-12-23 18:45:00|62274|62224|62305|62255|62305|62255|62263|62213|199
1734979800000|2024-12-23 18:50:00|62306|62256|62261|62211|62306|62256|62240|62190|205
1734980100000|2024-12-23 18:55:00|62258|62208|62237|62187|62265|62215|62231|62181|191
1734980400000|2024-12-23 19:00:00|62238|62188|62258|62208|62261|62211|62209|62159|201
1734980700000|2024-12-23 19:05:00|62259|62209|62233|62183|62259|62209|62216|62166|115
1734981000000|2024-12-23 19:10:00|62232|62182|62230|62180|62236|62186|62207|62157|172
1734981300000|2024-12-23 19:15:00|62232|62182|62233|62183|62243|62193|62210|62160|131
1734981600000|2024-12-23 19:20:00|62234|62184|62235|62185|62237|62187|62206|62156|117
1734981900000|2024-12-23 19:25:00|62237|62187|62233|62183|62245|62195|62225|62175|109
1734982200000|2024-12-23 19:30:00|62232|62182|62181|62131|62235|62185|62171|62121|152
1734982500000|2024-12-23 19:35:00|62186|62136|62232|62182|62242|62192|62166|62116|146
1734982800000|2024-12-23 19:40:00|62227|62177|62196|62146|62259|62207|62172|62122|181
1734983100000|2024-12-23 19:45:00|62195|62145|62156|62106|62201|62151|62151|62101|136
1734983400000|2024-12-23 19:50:00|62158|62108|62171|62121|62181|62131|62141|62091|169
1734983700000|2024-12-23 19:55:00|62172|62122|62182|62132|62193|62143|62172|62122|117
1735042200000|2024-12-24 12:10:00|62192|62142|62192|62142|62192|62142|62192|62142|1
1735215000000|2024-12-26 12:10:00|62231.5|62181.5|62291|62241|62314|62264|62226.5|62176.5|272
1735215300000|2024-12-26 12:15:00|62296|62246|62185.5|62135.5|62297|62247|62132.5|62048|220
1735215600000|2024-12-26 12:20:00|62188|62138|62118.5|62068.5|62243|62193|62088.5|62038.5|121
1735215900000|2024-12-26 12:25:00|62128.5|62078.5|62027|61977|62128.5|62078.5|62013.5|61963.5|128
1735216200000|2024-12-26 12:30:00|62023.5|61973.5|61977.5|61927.5|62072.5|62022.5|61958.5|61908.5|311
1735216500000|2024-12-26 12:35:00|61978.5|61928.5|61953|61903|61983.5|61933.5|61920.5|61870.5|190
1735216800000|2024-12-26 12:40:00|61954|61904|62004|61954|62034.5|61984.5|61954|61904|125
1735217100000|2024-12-26 12:45:00|62001|61951|61957|61907|62024|61974|61919|61869|270
1735217400000|2024-12-26 12:50:00|61954|61904|62015|61965|62052|62002|61936|61886|230
1735217700000|2024-12-26 12:55:00|62014|61964|62024|61974|62053.5|62003.5|61978|61928|265
1735218000000|2024-12-26 13:00:00|62019|61969|62095|62045|62134.5|62084.5|61981.5|61931.5|348
1735218300000|2024-12-26 13:05:00|62094|62044|62250.5|62200.5|62260.5|62210.5|62092|62042|370
1735218600000|2024-12-26 13:10:00|62248.5|62198.5|62283|62233|62313|62263|62245|62195|311
1735218900000|2024-12-26 13:15:00|62279|62229|62265.5|62215.5|62311.5|62261.5|62180|62130|310
1735219200000|2024-12-26 13:20:00|62262.5|62212.5|62261.5|62211.5|62352.5|62302.5|62250|62200|345
1735219500000|2024-12-26 13:25:00|62260.5|62210.5|62220|62170|62268.5|62218.5|62213|62163|295
1735219800000|2024-12-26 13:30:00|62219.5|62169.5|62227|62177|62262|62212|62195|62145|296
1735220100000|2024-12-26 13:35:00|62226|62176|62210|62160|62257|62207|62187|62137|255
1735220400000|2024-12-26 13:40:00|62208|62158|62164|62114|62215|62165|62121|62071|255
1735220700000|2024-12-26 13:45:00|62165|62115|62180.5|62130.5|62232|62182|62149.5|62099.5|233
1735221000000|2024-12-26 13:50:00|62179.5|62129.5|62128|62078|62193.5|62143.5|62124|62074|245
1735221300000|2024-12-26 13:55:00|62125|62075|62129.5|62079.5|62168|62118|62086|62036|280
1735221600000|2024-12-26 14:00:00|62130.5|62080.5|62096|62046|62150.5|62100.5|62068|62018|263
1735221900000|2024-12-26 14:05:00|62091|62041|62187|62137|62197|62147|62088|62038|261
1735222200000|2024-12-26 14:10:00|62186|62136|62250|62200|62316.5|62237.5|62186|62136|272
1735222500000|2024-12-26 14:15:00|62262|62212|62227|62177|62263|62213|62212|62162|177
1735222800000|2024-12-26 14:20:00|62230|62180|62249|62199|62260|62210|62219|62169|179
1735223100000|2024-12-26 14:25:00|62248|62198|62231|62181|62249|62199|62224|62174|126
1735223400000|2024-12-26 14:30:00|62230|62180|62228|62178|62267|62217|62211|62161|232
1735223700000|2024-12-26 14:35:00|62229|62179|62200|62150|62272|62222|62199|62149|161
1735224000000|2024-12-26 14:40:00|62199|62149|62157|62107|62217|62167|62156|62106|211
1735224300000|2024-12-26 14:45:00|62154|62104|62084|62034|62167|62117|62083|62033|222
1735224600000|2024-12-26 14:50:00|62083|62033|62048|61998|62084|62034|62018|61968|257
1735224900000|2024-12-26 14:55:00|62047|61997|62017|61967|62054|62004|62004|61954|228
1735225200000|2024-12-26 15:00:00|62016|61966|62089|62039|62094|62044|62007|61957|231
1735225500000|2024-12-26 15:05:00|62091|62041|62091|62041|62110|62060|62075|62025|168
1735225800000|2024-12-26 15:10:00|62090|62040|62085|62035|62110|62060|62065|62015|168
1735226100000|2024-12-26 15:15:00|62084|62034|62005|61955|62090|62040|62005|61955|145
1735226400000|2024-12-26 15:20:00|62007|61957|62002|61952|62029|61979|62000|61950|159
1735226700000|2024-12-26 15:25:00|62004|61954|62016|61966|62024|61974|61992|61942|151
1735227000000|2024-12-26 15:30:00|62017|61967|62066|62016|62076|62026|62016|61966|171
1735227300000|2024-12-26 15:35:00|62061|62011|62046|61996|62068|62018|62029|61979|183
1735227600000|2024-12-26 15:40:00|62052|62002|61951|61901|62061|62011|61921|61871|192
1735227900000|2024-12-26 15:45:00|61950|61900|61895|61845|61967|61917|61894|61844|193
1735228200000|2024-12-26 15:50:00|61890|61840|61868|61818|61896|61846|61850|61800|208
1735228500000|2024-12-26 15:55:00|61866|61816|61892|61842|61929|61879|61860|61810|263
1735228800000|2024-12-26 16:00:00|61891|61841|61908|61858|61941|61891|61874|61824|221
1735229100000|2024-12-26 16:05:00|61906|61856|61941|61891|61946|61896|61901|61851|213
1735229400000|2024-12-26 16:10:00|61942|61892|61991|61941|62001|61951|61940|61890|177
1735229700000|2024-12-26 16:15:00|61984|61934|61951|61901|62006|61956|61951|61901|152
1735230000000|2024-12-26 16:20:00|61949|61899|61896|61846|61970|61920|61895|61845|165
1735230300000|2024-12-26 16:25:00|61897|61847|61909|61859|61913|61863|61863|61813|168
1735230600000|2024-12-26 16:30:00|61911|61861|61951|61901|61976|61926|61911|61861|160
1735230900000|2024-12-26 16:35:00|61949|61899|61951|61901|61967|61917|61936|61886|147
1735231200000|2024-12-26 16:40:00|61956|61906|61975|61925|61990|61940|61951|61901|153
1735231500000|2024-12-26 16:45:00|61968|61918|61955|61905|61983|61933|61945|61895|131
1735231800000|2024-12-26 16:50:00|61951|61901|61968|61918|61972|61922|61951|61901|111
1735232100000|2024-12-26 16:55:00|61969|61919|61958|61908|61971|61921|61938|61888|141
1735232400000|2024-12-26 17:00:00|61957|61907|62040.5|61990.5|62055.5|62005.5|61940|61890|187
1735232700000|2024-12-26 17:05:00|62035.5|61985.5|62054|62004|62070|62020|62033.5|61983.5|164
1735233000000|2024-12-26 17:10:00|62053|62003|62055|62005|62064|62014|62035|61985|130
1735233300000|2024-12-26 17:15:00|62057|62007|62115|62065|62124|62074|62038|61988|168
1735233600000|2024-12-26 17:20:00|62113|62063|62128|62078|62171|62121|62105|62055|189
1735233900000|2024-12-26 17:25:00|62129|62079|62071|62021|62145|62095|62055|62005|172
1735234200000|2024-12-26 17:30:00|62070|62020|62026|61976|62070|62020|62000|61950|183
1735234500000|2024-12-26 17:35:00|62021|61971|62096|62046|62110|62060|62016|61966|226
1735234800000|2024-12-26 17:40:00|62095|62045|62114|62064|62135|62085|62092|62042|160
1735235100000|2024-12-26 17:45:00|62113|62063|62151|62101|62158|62108|62090|62040|175
1735235400000|2024-12-26 17:50:00|62150|62100|62126|62076|62156|62106|62121|62071|171
1735235700000|2024-12-26 17:55:00|62124|62074|62090.5|62040.5|62131|62081|62055|62005|224
1735236000000|2024-12-26 18:00:00|62090|62040|62121|62071|62139|62089|62090|62028|177
1735236300000|2024-12-26 18:05:00|62123|62073|62120|62070|62156|62106|62115|62065|159
1735236600000|2024-12-26 18:10:00|62122|62072|62020|61970|62123|62073|62005|61955|187
1735236900000|2024-12-26 18:15:00|62022|61972|62018|61968|62065.5|62015.5|62012.5|61962.5|193
1735237200000|2024-12-26 18:20:00|62021|61971|61990|61940|62022|61972|61983|61933|132
1735237500000|2024-12-26 18:25:00|61985|61935|62059|62009|62065|62015|61985|61935|159
1735237800000|2024-12-26 18:30:00|62055|62005|62050|62000|62085|62035|62039.5|61989.5|111
1735238100000|2024-12-26 18:35:00|62051|62001|62059|62009|62075|62025|62050|62000|94
1735238400000|2024-12-26 18:40:00|62060|62010|62075|62025|62120|62070|62059|62009|136
1735238700000|2024-12-26 18:45:00|62076|62026|62050|62000|62091|62041|62045|61995|175
1735239000000|2024-12-26 18:50:00|62051|62001|62093|62043|62111|62061|62051|62001|200
1735239300000|2024-12-26 18:55:00|62095|62045|62111|62061|62121|62071|62073|62023|245
1735239600000|2024-12-26 19:00:00|62112|62062|62146|62096|62146|62096|62101|62051|188
1735239900000|2024-12-26 19:05:00|62149|62099|62172|62122|62211|62161|62148|62098|212
1735240200000|2024-12-26 19:10:00|62171|62121|62177|62127|62185|62135|62156|62106|160
1735240500000|2024-12-26 19:15:00|62174|62124|62155|62105|62189|62139|62145|62095|201
1735240800000|2024-12-26 19:20:00|62156|62106|62196|62146|62198|62148|62155|62105|125
1735241100000|2024-12-26 19:25:00|62198|62148|62160|62110|62198|62148|62157|62107|178
1735241400000|2024-12-26 19:30:00|62159|62109|62141|62091|62167|62117|62133|62083|149
1735241700000|2024-12-26 19:35:00|62139|62089|62160|62110|62163|62113|62130|62080|147
1735242000000|2024-12-26 19:40:00|62162|62112|62172|62122|62174|62124|62152|62102|115
1735242300000|2024-12-26 19:45:00|62173|62123|62178|62128|62178|62128|62114.5|62064.5|154
1735242600000|2024-12-26 19:50:00|62176|62126|62170|62120|62204|62154|62170|62120|145
1735242900000|2024-12-26 19:55:00|62172|62122|62165|62115|62185|62135|62155|62105|148
1735301400000|2024-12-27 12:10:00|62461.5|62411.5|62488|62438|62503.5|62453.5|62402.5|62352.5|127
1735301700000|2024-12-27 12:15:00|62489|62439|62482.5|62432.5|62534|62484|62480.5|62430.5|224
1735302000000|2024-12-27 12:20:00|62481.5|62431.5|62372|62322|62508.5|62458.5|62363.5|62313.5|273
1735302300000|2024-12-27 12:25:00|62369|62319|62349.5|62299.5|62401.5|62351.5|62316.5|62266.5|350
1735302600000|2024-12-27 12:30:00|62350.5|62300.5|62346|62296|62393.5|62343.5|62339|62289|235
1735302900000|2024-12-27 12:35:00|62344.5|62294.5|62329|62279|62356|62306|62296.5|62246.5|115
1735303200000|2024-12-27 12:40:00|62333|62283|62221|62171|62338|62288|62215|62165|114
1735303500000|2024-12-27 12:45:00|62220|62170|62111.5|62061.5|62220|62170|62103.5|62053.5|258
1735303800000|2024-12-27 12:50:00|62129.5|62079.5|62196|62146|62218|62168|62117.5|62067.5|294
1735304100000|2024-12-27 12:55:00|62195|62145|62211|62161|62220|62170|62172|62122|231
1735304400000|2024-12-27 13:00:00|62216|62166|62236|62186|62271.5|62221.5|62216|62166|318
1735304700000|2024-12-27 13:05:00|62241|62191|62291|62241|62300|62250|62228|62178|233
1735305000000|2024-12-27 13:10:00|62296|62246|62347|62297|62360.5|62310.5|62258|62208|224
1735305300000|2024-12-27 13:15:00|62348|62298|62409|62359|62435|62385|62340|62290|242
1735305600000|2024-12-27 13:20:00|62407|62357|62402|62352|62417|62367|62339|62289|243
1735305900000|2024-12-27 13:25:00|62398|62348|62367|62317|62401|62351|62290|62240|268
1735306200000|2024-12-27 13:30:00|62359|62309|62326|62276|62359|62309|62316|62266|190
1735306500000|2024-12-27 13:35:00|62328|62278|62315|62265|62340|62290|62296|62246|218
1735306800000|2024-12-27 13:40:00|62314|62264|62367|62317|62377|62327|62281|62231|261
1735307100000|2024-12-27 13:45:00|62366|62316|62533.5|62483.5|62539.5|62489.5|62352|62302|294
1735307400000|2024-12-27 13:50:00|62529.5|62479.5|62465|62415|62539.5|62489.5|62442|62392|296
1735307700000|2024-12-27 13:55:00|62466|62416|62475|62425|62495|62445|62425|62375|245
1735308000000|2024-12-27 14:00:00|62471|62421|62493|62443|62498|62448|62460|62410|240
1735308300000|2024-12-27 14:05:00|62492|62442|62483|62433|62519|62469|62425|62375|243
1735308600000|2024-12-27 14:10:00|62486|62436|62485|62435|62521.5|62471.5|62467|62417|192
1735308900000|2024-12-27 14:15:00|62488|62438|62442|62392|62495|62445|62425|62375|211
1735309200000|2024-12-27 14:20:00|62438|62388|62442|62392|62454|62404|62392|62342|274
1735309500000|2024-12-27 14:25:00|62446|62396|62452|62402|62487|62437|62446|62396|159
1735309800000|2024-12-27 14:30:00|62451|62401|62372|62322|62451|62401|62370|62320|223
1735310100000|2024-12-27 14:35:00|62374|62324|62312|62262|62385|62335|62312|62262|199
1735310400000|2024-12-27 14:40:00|62317|62267|62317|62267|62357|62307|62302|62252|197
1735310700000|2024-12-27 14:45:00|62316|62266|62282|62232|62317|62267|62270|62220|210
1735311000000|2024-12-27 14:50:00|62286|62236|62338|62288|62352|62302|62281|62231|225
1735311300000|2024-12-27 14:55:00|62340|62290|62363|62313|62363|62313|62306|62256|192
1735311600000|2024-12-27 15:00:00|62360|62310|62363|62313|62388|62338|62338|62288|245
1735311900000|2024-12-27 15:05:00|62361|62311|62428|62378|62463|62413|62357|62307|244
1735312200000|2024-12-27 15:10:00|62433|62383|62436|62386|62449|62399|62409|62359|207
1735312500000|2024-12-27 15:15:00|62434|62384|62430|62380|62467|62417|62417|62367|182
1735312800000|2024-12-27 15:20:00|62431.5|62381.5|62402|62352|62453.5|62403.5|62391|62341|184
1735313100000|2024-12-27 15:25:00|62399|62349|62472|62422|62495|62445|62399|62349|206
1735313400000|2024-12-27 15:30:00|62470|62420|62351|62301|62472|62422|62351|62301|157
1735313700000|2024-12-27 15:35:00|62356|62306|62312|62262|62358|62308|62309|62259|187
1735314000000|2024-12-27 15:40:00|62308|62258|62292|62242|62319|62269|62271.5|62221.5|189
1735314300000|2024-12-27 15:45:00|62293|62243|62357|62307|62362|62312|62277|62227|152
1735314600000|2024-12-27 15:50:00|62358|62308|62402|62352|62440|62390|62358|62308|254
1735314900000|2024-12-27 15:55:00|62400|62350|62410|62360|62436|62386|62388|62338|172
1735315200000|2024-12-27 16:00:00|62409|62359|62402|62352|62421|62371|62388|62338|171
1735315500000|2024-12-27 16:05:00|62403|62353|62464|62414|62491|62441|62392|62342|167
1735315800000|2024-12-27 16:10:00|62469|62419|62473.5|62423.5|62487|62437|62454|62404|172
1735316100000|2024-12-27 16:15:00|62473|62423|62438|62388|62488|62438|62435|62385|168
1735316400000|2024-12-27 16:20:00|62439|62389|62405|62355|62444|62394|62393|62343|151
1735316700000|2024-12-27 16:25:00|62408|62358|62458|62408|62459|62409|62397|62347|128
1735317000000|2024-12-27 16:30:00|62457|62407|62478|62428|62494|62444|62453|62403|160
1735317300000|2024-12-27 16:35:00|62480|62430|62433|62383|62490|62440|62433|62383|138
1735317600000|2024-12-27 16:40:00|62428|62378|62408|62358|62440|62390|62398|62348|111
1735317900000|2024-12-27 16:45:00|62413|62363|62409|62359|62429|62379|62383|62333|130
1735318200000|2024-12-27 16:50:00|62410|62360|62453|62403|62460|62410|62408|62358|173
1735318500000|2024-12-27 16:55:00|62449|62399|62420|62370|62488|62438|62420|62370|128
1735318800000|2024-12-27 17:00:00|62423|62373|62419|62369|62423|62373|62370|62320|171
1735319100000|2024-12-27 17:05:00|62420|62370|62408|62358|62432|62382|62394|62344|133
1735319400000|2024-12-27 17:10:00|62407|62357|62339|62289|62415|62365|62338|62288|193
1735319700000|2024-12-27 17:15:00|62334|62284|62385|62335|62390|62340|62329|62279|142
1735320000000|2024-12-27 17:20:00|62386|62336|62350|62300|62388|62338|62340|62290|143
1735320300000|2024-12-27 17:25:00|62348|62298|62386|62336|62391|62341|62340|62290|169
1735320600000|2024-12-27 17:30:00|62385|62335|62376|62326|62386|62336|62371|62321|128
1735320900000|2024-12-27 17:35:00|62377|62327|62417|62367|62421|62371|62361|62311|148
1735321200000|2024-12-27 17:40:00|62416|62366|62411|62361|62417|62367|62371|62321|122
1735321500000|2024-12-27 17:45:00|62410|62360|62366|62316|62411|62361|62356|62306|102
1735321800000|2024-12-27 17:50:00|62364|62314|62292|62242|62388|62338|62290|62240|164
1735322100000|2024-12-27 17:55:00|62293|62243|62360|62310|62363|62313|62290|62240|198
1735322400000|2024-12-27 18:00:00|62358|62308|62328|62278|62360|62310|62313|62263|169
1735322700000|2024-12-27 18:05:00|62327|62277|62374|62324|62383|62333|62327|62277|138
1735323000000|2024-12-27 18:10:00|62373|62323|62388|62338|62394|62344|62367|62317|140
1735323300000|2024-12-27 18:15:00|62391|62341|62358|62308|62400|62350|62358|62308|113
1735323600000|2024-12-27 18:20:00|62357|62307|62355|62305|62371|62321|62354|62304|114
1735323900000|2024-12-27 18:25:00|62356|62306|62364|62314|62371|62321|62339|62289|133
1735324200000|2024-12-27 18:30:00|62359|62309|62401|62351|62402|62352|62348|62298|171
1735324500000|2024-12-27 18:35:00|62400|62350|62400|62350|62423|62373|62382|62332|158
1735324800000|2024-12-27 18:40:00|62398|62348|62392|62342|62424|62374|62392|62342|157
1735325100000|2024-12-27 18:45:00|62394|62344|62361|62311|62403|62353|62356|62306|155
1735325400000|2024-12-27 18:50:00|62358|62308|62430|62380|62435|62385|62357|62307|151
1735325700000|2024-12-27 18:55:00|62431|62381|62423|62373|62457|62407|62420|62370|110
1735326000000|2024-12-27 19:00:00|62425|62375|62419|62369|62429|62379|62400|62350|125
1735326300000|2024-12-27 19:05:00|62420|62370|62346|62296|62422|62372|62330|62280|146
1735326600000|2024-12-27 19:10:00|62347|62297|62341|62291|62368|62318|62330|62280|180
1735326900000|2024-12-27 19:15:00|62338|62288|62306|62256|62338|62288|62282|62232|176
1735327200000|2024-12-27 19:20:00|62301|62251|62299|62249|62322|62272|62289|62239|155
1735327500000|2024-12-27 19:25:00|62296|62246|62307|62257|62309|62259|62281|62231|141
1735327800000|2024-12-27 19:30:00|62306|62256|62296|62246|62321|62271|62294|62244|109
1735328100000|2024-12-27 19:35:00|62294|62244|62296|62246|62301|62251|62286|62236|109
1735328400000|2024-12-27 19:40:00|62295|62245|62309|62259|62316|62266|62294|62244|119
1735328700000|2024-12-27 19:45:00|62312|62262|62286|62236|62342|62292|62268|62218|102
1735329000000|2024-12-27 19:50:00|62291|62241|62298|62248|62311|62261|62290|62240|137
1735329300000|2024-12-27 19:55:00|62299|62249|62322|62272|62322|62272|62296|62246|93
1735560600000|2024-12-30 12:10:00|62900|62796|62825.5|62721.5|62913|62833|62824.5|62720.5|237
1735560900000|2024-12-30 12:15:00|62821.5|62717.5|62801|62697|62845.5|62747.5|62770|62666|211
1735647000000|2024-12-31 12:10:00|62035.5|61985.5|62035.5|61985.5|62035.5|61985.5|62035.5|61985.5|1
1735819800000|2025-01-02 12:10:00|62318|62214|62418.5|62314.5|62437|62333|62289|62185|278
1735820100000|2025-01-02 12:15:00|62419.5|62315.5|62478|62374|62488|62393|62385|62288.5|307
1735820400000|2025-01-02 12:20:00|62477.5|62373.5|62503.5|62399.5|62543|62439|62463|62359|322
1735820700000|2025-01-02 12:25:00|62505.5|62401.5|62588|62484|62596|62492|62475.5|62371.5|281
1735821000000|2025-01-02 12:30:00|62587|62483|62642.5|62592.5|62659.5|62609.5|62573|62469|351
1735821300000|2025-01-02 12:35:00|62643.5|62593.5|62651|62601|62696.5|62646.5|62639.5|62589.5|500
1735821600000|2025-01-02 12:40:00|62652|62602|62656|62606|62671|62621|62630.5|62580.5|324
1735821900000|2025-01-02 12:45:00|62654|62604|62635.5|62585.5|62686|62636|62608.5|62558.5|475
1735822200000|2025-01-02 12:50:00|62636.5|62586.5|62592|62542|62672|62622|62591|62541|424
1735822500000|2025-01-02 12:55:00|62591|62541|62566|62516|62616|62566|62534|62484|330
1735822800000|2025-01-02 13:00:00|62571|62521|62624|62574|62631|62581|62559|62509|432
1735823100000|2025-01-02 13:05:00|62625|62575|62619|62569|62676|62626|62599|62549|451
1735823400000|2025-01-02 13:10:00|62621|62571|62598.5|62548.5|62623.5|62573.5|62560.5|62510.5|369
1735823700000|2025-01-02 13:15:00|62600.5|62550.5|62596|62546|62614.5|62564.5|62555.5|62505.5|358
1735824000000|2025-01-02 13:20:00|62595|62545|62535.5|62485.5|62606|62556|62528.5|62478.5|319
1735824300000|2025-01-02 13:25:00|62534.5|62484.5|62579|62529|62579|62529|62506.5|62456.5|283
1735824600000|2025-01-02 13:30:00|62580|62530|62569|62519|62599|62549|62556|62506|488
1735824900000|2025-01-02 13:35:00|62567|62517|62533|62483|62584|62534|62513|62463|447
1735825200000|2025-01-02 13:40:00|62535|62485|62484|62434|62574|62524|62469|62419|364
1735825500000|2025-01-02 13:45:00|62487|62437|62470|62420|62502|62452|62460|62410|309
1735825800000|2025-01-02 13:50:00|62472.5|62422.5|62491.5|62441.5|62497|62447|62447|62397|263
1735826100000|2025-01-02 13:55:00|62486.5|62436.5|62501.5|62451.5|62514.5|62464.5|62468.5|62418.5|384
1735826400000|2025-01-02 14:00:00|62500.5|62450.5|62526|62476|62578|62528|62498.5|62448.5|417
1735826700000|2025-01-02 14:05:00|62529|62479|62463.5|62413.5|62571.5|62521.5|62442|62392|332
1735827000000|2025-01-02 14:10:00|62459.5|62409.5|62472|62422|62492.5|62442.5|62456.5|62406.5|264
1735827300000|2025-01-02 14:15:00|62467|62417|62534|62484|62562|62512|62467|62417|248
1735827600000|2025-01-02 14:20:00|62535|62485|62485|62435|62546|62496|62471.5|62421.5|263
1735827900000|2025-01-02 14:25:00|62487|62437|62574.5|62524.5|62604.5|62554.5|62482|62432|271
1735828200000|2025-01-02 14:30:00|62576.5|62526.5|62520.5|62470.5|62577|62527|62517.5|62467.5|329
1735828500000|2025-01-02 14:35:00|62522.5|62472.5|62465.5|62415.5|62531.5|62481.5|62461.5|62411.5|286
1735828800000|2025-01-02 14:40:00|62461.5|62411.5|62421.5|62371.5|62481.5|62431.5|62407.5|62357.5|331
1735829100000|2025-01-02 14:45:00|62417.5|62367.5|62406.5|62356.5|62422.5|62372.5|62393.5|62343.5|264
1735829400000|2025-01-02 14:50:00|62409.5|62359.5|62444.5|62394.5|62445.5|62395.5|62369|62319|312
1735829700000|2025-01-02 14:55:00|62441.5|62391.5|62452|62402|62477|62427|62410.5|62360.5|315
1735830000000|2025-01-02 15:00:00|62451|62401|62433.5|62383.5|62467|62417|62402.5|62352.5|352
1735830300000|2025-01-02 15:05:00|62431.5|62381.5|62476.5|62426.5|62476.5|62426.5|62422.5|62372.5|339
1735830600000|2025-01-02 15:10:00|62481.5|62431.5|62501.5|62451.5|62517.5|62467.5|62479.5|62429.5|302
1735830900000|2025-01-02 15:15:00|62499.5|62449.5|62451.5|62401.5|62506.5|62456.5|62431.5|62381.5|227
1735831200000|2025-01-02 15:20:00|62449.5|62399.5|62452.5|62402.5|62470.5|62420.5|62433.5|62383.5|193
1735831500000|2025-01-02 15:25:00|62451.5|62401.5|62411.5|62361.5|62451.5|62401.5|62389.5|62339.5|258
1735831800000|2025-01-02 15:30:00|62416.5|62366.5|62415.5|62365.5|62441.5|62391.5|62396.5|62346.5|257
1735832100000|2025-01-02 15:35:00|62416.5|62366.5|62376|62326|62420.5|62370.5|62361|62311|213
1735832400000|2025-01-02 15:40:00|62381|62331|62396|62346|62401|62351|62351|62301|235
1735832700000|2025-01-02 15:45:00|62397|62347|62373|62323|62406|62356|62355|62305|270
1735833000000|2025-01-02 15:50:00|62374|62324|62283|62233|62377|62327|62280.5|62230.5|293
1735833300000|2025-01-02 15:55:00|62288|62238|62274|62224|62299|62249|62245|62195|393
1735833600000|2025-01-02 16:00:00|62272|62222|62315|62265|62345|62295|62264|62214|465
1735833900000|2025-01-02 16:05:00|62317|62267|62219|62169|62331|62281|62216|62166|444
1735834200000|2025-01-02 16:10:00|62220|62170|62083|62033|62239|62189|62059|62009|508
1735834500000|2025-01-02 16:15:00|62084|62034|62006|61956|62095.5|62045.5|61981.5|61931.5|456
1735834800000|2025-01-02 16:20:00|62008|61958|61959|61909|62036|61986|61931|61881|447
1735835100000|2025-01-02 16:25:00|61957|61907|61970|61920|61996|61946|61931|61881|347
1735835400000|2025-01-02 16:30:00|61971|61921|61986.5|61936.5|62038|61988|61971|61921|346
1735835700000|2025-01-02 16:35:00|61988.5|61938.5|62021|61971|62029|61979|61986|61936|273
1735836000000|2025-01-02 16:40:00|62018|61968|62021.5|61971.5|62021.5|61971.5|61961.5|61911.5|356
1735836300000|2025-01-02 16:45:00|62018.5|61968.5|62002.5|61952.5|62031.5|61981.5|61961|61911|297
1735836600000|2025-01-02 16:50:00|62001.5|61951.5|62012.5|61962.5|62041.5|61991.5|62001.5|61951.5|254
1735836900000|2025-01-02 16:55:00|62011.5|61961.5|61958.5|61908.5|62019.5|61969.5|61917.5|61867.5|348
1735837200000|2025-01-02 17:00:00|61957.5|61907.5|61981.5|61931.5|61988.5|61938.5|61944.5|61894.5|234
1735837500000|2025-01-02 17:05:00|61977.5|61927.5|62002.5|61952.5|62012.5|61962.5|61954.5|61904.5|246
1735837800000|2025-01-02 17:10:00|62001.5|61951.5|62021|61971|62026.5|61976.5|61986.5|61936.5|322
1735838100000|2025-01-02 17:15:00|62024|61974|62064.5|62014.5|62066.5|62016.5|62017.5|61967.5|313
1735838400000|2025-01-02 17:20:00|62066.5|62016.5|62084.5|62034.5|62093.5|62043.5|62064.5|62014.5|273
1735838700000|2025-01-02 17:25:00|62085.5|62035.5|62111.5|62061.5|62123.5|62073.5|62063.5|62013.5|251
1735839000000|2025-01-02 17:30:00|62116.5|62066.5|62134.5|62084.5|62146.5|62096.5|62096.5|62046.5|304
1735839300000|2025-01-02 17:35:00|62133.5|62083.5|62131.5|62081.5|62150.5|62100.5|62111.5|62061.5|239
1735839600000|2025-01-02 17:40:00|62129.5|62079.5|62127.5|62077.5|62141.5|62091.5|62101.5|62051.5|223
1735839900000|2025-01-02 17:45:00|62125.5|62075.5|62151.5|62101.5|62189|62139|62106|62056|258
1735840200000|2025-01-02 17:50:00|62152.5|62102.5|62123|62073|62162.5|62112.5|62109|62059|266
1735840500000|2025-01-02 17:55:00|62124|62074|62058|62008|62124|62074|62030|61980|335
1735840800000|2025-01-02 18:00:00|62056|62006|62111.5|62061.5|62124|62074|62056|62006|330
1735841100000|2025-01-02 18:05:00|62107.5|62057.5|62115|62065|62136|62086|62096|62046|223
1735841400000|2025-01-02 18:10:00|62116|62066|62126|62076|62161|62111|62111|62061|197
1735841700000|2025-01-02 18:15:00|62122|62072|62111|62061|62133|62083|62096|62046|204
1735842000000|2025-01-02 18:20:00|62109|62059|62121|62071|62139|62089|62091|62041|215
1735842300000|2025-01-02 18:25:00|62122|62072|62130|62080|62136|62086|62115|62065|145
1735842600000|2025-01-02 18:30:00|62131|62081|62112|62062|62170.5|62120.5|62112|62062|173
1735842900000|2025-01-02 18:35:00|62111|62061|62096|62046|62136|62086|62091|62041|208
1735843200000|2025-01-02 18:40:00|62097|62047|62004.5|61954.5|62102|62052|62004.5|61954.5|244
1735843500000|2025-01-02 18:45:00|62002.5|61952.5|62026|61976|62039|61989|61988.5|61938.5|273
1735843800000|2025-01-02 18:50:00|62025|61975|62031|61981|62046|61996|62006|61956|237
1735844100000|2025-01-02 18:55:00|62029.5|61979.5|61985|61935|62030.5|61980.5|61981|61931|280
1735844400000|2025-01-02 19:00:00|61986|61936|62001|61951|62028|61978|61961|61911|181
1735844700000|2025-01-02 19:05:00|62004|61954|62115.5|62065.5|62122.5|62072.5|62004|61954|210
1735845000000|2025-01-02 19:10:00|62113.5|62063.5|62123.5|62073.5|62142|62092|62091|62041|271
1735845300000|2025-01-02 19:15:00|62121.5|62071.5|62091.5|62041.5|62135.5|62085.5|62071|62021|238
1735845600000|2025-01-02 19:20:00|62090.5|62040.5|62095|62045|62101|62051|62085.5|62035.5|130
1735845900000|2025-01-02 19:25:00|62092|62042|62047.5|61997.5|62101|62051|62031.5|61981.5|249
1735846200000|2025-01-02 19:30:00|62051.5|62001.5|62021.5|61971.5|62059|62009|62016.5|61966.5|162
1735846500000|2025-01-02 19:35:00|62022.5|61972.5|62026|61976|62081|62031|62021.5|61971.5|200
1735846800000|2025-01-02 19:40:00|62027|61977|62035|61985|62044|61994|62026|61976|126
1735847100000|2025-01-02 19:45:00|62031|61981|62057|62007|62086|62036|62031|61981|211
1735847400000|2025-01-02 19:50:00|62056|62006|62050|62000|62069|62019|62040|61990|121
1735847700000|2025-01-02 19:55:00|62049|61999|62051|62001|62059|62009|62041|61991|143
1735906200000|2025-01-03 12:10:00|62084|62034|62170.5|62120.5|62185.5|62135.5|62070|62020|302
1735906500000|2025-01-03 12:15:00|62173.5|62123.5|62252|62202|62256.5|62206.5|62152.5|62102.5|403
1735906800000|2025-01-03 12:20:00|62250|62200|62328.5|62278.5|62339|62289|62239.5|62189.5|507
1735907100000|2025-01-03 12:25:00|62329.5|62279.5|62275.5|62225.5|62361|62311|62251.5|62201.5|479
1735907400000|2025-01-03 12:30:00|62277.5|62227.5|62329|62279|62329|62279|62270|62220|330
1735907700000|2025-01-03 12:35:00|62331|62281|62354|62304|62369|62319|62317.5|62267.5|355
1735908000000|2025-01-03 12:40:00|62355|62305|62360|62310|62394|62344|62324|62274|327
1735908300000|2025-01-03 12:45:00|62357|62307|62369.5|62319.5|62394.5|62344.5|62344|62294|268
1735908600000|2025-01-03 12:50:00|62366.5|62316.5|62354.5|62304.5|62414.5|62364.5|62321.5|62271.5|336
1735908900000|2025-01-03 12:55:00|62353.5|62303.5|62281.5|62231.5|62394.5|62344.5|62279.5|62229.5|297
1735909200000|2025-01-03 13:00:00|62279.5|62229.5|62153.5|62103.5|62305.5|62255.5|62152.5|62102.5|418
1735909500000|2025-01-03 13:05:00|62150.5|62100.5|62041.5|61991.5|62166.5|62116.5|62027.5|61977.5|505
1735909800000|2025-01-03 13:10:00|62046.5|61996.5|61963.5|61913.5|62076.5|62026.5|61963.5|61913.5|484
1735910100000|2025-01-03 13:15:00|61968.5|61918.5|61958.5|61908.5|62038|61988|61948.5|61898.5|469
1735910400000|2025-01-03 13:20:00|61956.5|61906.5|61911.5|61861.5|61956.5|61906.5|61873.5|61823.5|409
1735910700000|2025-01-03 13:25:00|61910.5|61860.5|61774|61724|61911.5|61861.5|61774|61724|453
1735911000000|2025-01-03 13:30:00|61778|61728|61868.5|61818.5|61907.5|61857.5|61769|61719|431
1735911300000|2025-01-03 13:35:00|61869.5|61819.5|61974|61924|61984|61934|61868.5|61818.5|346
1735911600000|2025-01-03 13:40:00|61973|61923|61994|61944|62011.5|61961.5|61953.5|61903.5|255
1735911900000|2025-01-03 13:45:00|61990|61940|61915.5|61865.5|62009.5|61959.5|61894.5|61844.5|360
1735912200000|2025-01-03 13:50:00|61910.5|61860.5|61887.5|61837.5|61920.5|61870.5|61848|61798|405
1735912500000|2025-01-03 13:55:00|61888.5|61838.5|61845|61795|61889.5|61839.5|61833|61783|316
1735912800000|2025-01-03 14:00:00|61842|61792|61868|61818|61916|61866|61782|61732|367
1735913100000|2025-01-03 14:05:00|61867|61817|61908|61858|61933|61883|61861|61811|335
1735913400000|2025-01-03 14:10:00|61906|61856|61934.5|61884.5|61963.5|61913.5|61900|61850|259
1735913700000|2025-01-03 14:15:00|61930.5|61880.5|61893|61843|61930.5|61880.5|61834|61784|380
1735914000000|2025-01-03 14:20:00|61889|61839|61863|61813|61908|61858|61830|61780|321
1735914300000|2025-01-03 14:25:00|61864|61814|61873|61823|61908|61858|61835|61785|322
1735914600000|2025-01-03 14:30:00|61871|61821|61887|61837|61898|61848|61852|61802|257
1735914900000|2025-01-03 14:35:00|61890|61840|61918|61868|61932|61882|61883|61833|276
1735915200000|2025-01-03 14:40:00|61916|61866|61900|61850|61928|61878|61848|61798|322
1735915500000|2025-01-03 14:45:00|61903|61853|61897|61847|61916|61866|61873.5|61823.5|297
1735915800000|2025-01-03 14:50:00|61898|61848|61949|61899|61988|61938|61888|61838|281
1735916100000|2025-01-03 14:55:00|61950|61900|61962|61912|61993|61943|61946|61896|238
1735916400000|2025-01-03 15:00:00|61977|61927|62038|61988|62090|62040|61935|61885|407
1735916700000|2025-01-03 15:05:00|62039|61989|62123|62073|62123|62073|62013|61963|364
1735917000000|2025-01-03 15:10:00|62120|62070|62135|62085|62169|62119|62073|62023|396
1735917300000|2025-01-03 15:15:00|62138|62088|62054.5|62004.5|62144|62094|62048.5|61998.5|336
1735917600000|2025-01-03 15:20:00|62053.5|62003.5|62091.5|62041.5|62110.5|62060.5|62032.5|61982.5|294
1735917900000|2025-01-03 15:25:00|62094|62044|62047.5|61997.5|62094|62044|62001.5|61951.5|239
1735918200000|2025-01-03 15:30:00|62046.5|61996.5|62023.5|61973.5|62051.5|62001.5|62023.5|61973.5|178
1735918500000|2025-01-03 15:35:00|62020.5|61970.5|62035.5|61985.5|62046.5|61996.5|61999.5|61949.5|250
1735918800000|2025-01-03 15:40:00|62038.5|61988.5|62021.5|61971.5|62063.5|62013.5|62002.5|61952.5|251
1735919100000|2025-01-03 15:45:00|62022.5|61972.5|62043.5|61993.5|62058.5|62008.5|62008.5|61958.5|171
1735919400000|2025-01-03 15:50:00|62044.5|61994.5|61993.5|61943.5|62044.5|61994.5|61980.5|61930.5|225
1735919700000|2025-01-03 15:55:00|61992.5|61942.5|61987.5|61937.5|62030.5|61980.5|61958.5|61908.5|281
1735920000000|2025-01-03 16:00:00|61984.5|61934.5|61978.5|61928.5|62008.5|61958.5|61973.5|61923.5|222
1735920300000|2025-01-03 16:05:00|61976.5|61926.5|62003.5|61953.5|62008.5|61958.5|61933.5|61883.5|219
1735920600000|2025-01-03 16:10:00|62002.5|61952.5|62030.5|61980.5|62045.5|61995.5|62002.5|61952.5|198
1735920900000|2025-01-03 16:15:00|62025|61975|62037|61987|62058.5|62008.5|62025|61975|157
1735921200000|2025-01-03 16:20:00|62038|61988|62033|61983|62058|62008|62033|61983|149
1735921500000|2025-01-03 16:25:00|62034|61984|62041.5|61991.5|62053.5|62003.5|62021.5|61971.5|140
1735921800000|2025-01-03 16:30:00|62044.5|61994.5|62060.5|62010.5|62067.5|62017.5|62038.5|61988.5|135
1735922100000|2025-01-03 16:35:00|62063.5|62013.5|62083.5|62033.5|62103.5|62053.5|62063.5|62013.5|162
1735922400000|2025-01-03 16:40:00|62088.5|62038.5|62118.5|62068.5|62138.5|62088.5|62088.5|62038.5|149
1735922700000|2025-01-03 16:45:00|62114.5|62064.5|62129.5|62079.5|62131.5|62081.5|62104.5|62054.5|134
1735923000000|2025-01-03 16:50:00|62133.5|62083.5|62133.5|62083.5|62148.5|62098.5|62113.5|62063.5|156
1735923300000|2025-01-03 16:55:00|62131.5|62081.5|62173.5|62123.5|62197.5|62147.5|62128.5|62078.5|225
1735923600000|2025-01-03 17:00:00|62174.5|62124.5|62173|62123|62203.5|62153.5|62173|62123|160
1735923900000|2025-01-03 17:05:00|62170|62120|62120.5|62070.5|62178|62128|62068|62018|247
1735924200000|2025-01-03 17:10:00|62119.5|62069.5|62110|62060|62129.5|62079.5|62077|62027|219
1735924500000|2025-01-03 17:15:00|62111|62061|62135|62085|62151|62101|62105|62055|207
1735924800000|2025-01-03 17:20:00|62133|62083|62158.5|62108.5|62213.5|62163.5|62129|62079|266
1735925100000|2025-01-03 17:25:00|62158|62108|62172|62122|62180.5|62130.5|62115.5|62065.5|159
1735925400000|2025-01-03 17:30:00|62170|62120|62195|62145|62214|62164|62157|62107|172
1735925700000|2025-01-03 17:35:00|62196|62146|62235|62185|62257|62207|62196|62146|290
1735926000000|2025-01-03 17:40:00|62237|62187|62220|62170|62263.5|62213.5|62206|62156|238
1735926300000|2025-01-03 17:45:00|62219|62169|62229.5|62179.5|62254|62204|62209|62159|164
1735926600000|2025-01-03 17:50:00|62230.5|62180.5|62238.5|62188.5|62254|62204|62221.5|62171.5|188
1735926900000|2025-01-03 17:55:00|62237.5|62187.5|62270|62220|62294|62244|62233.5|62183.5|239
1735927200000|2025-01-03 18:00:00|62272|62222|62270.5|62220.5|62279|62229|62244|62194|256
1735927500000|2025-01-03 18:05:00|62268.5|62218.5|62257.5|62207.5|62306.5|62256.5|62256.5|62206.5|199
1735927800000|2025-01-03 18:10:00|62256.5|62206.5|62235|62185|62276.5|62226.5|62221.5|62171.5|187
1735928100000|2025-01-03 18:15:00|62233|62183|62231.5|62181.5|62254|62204|62226.5|62176.5|145
1735928400000|2025-01-03 18:20:00|62233.5|62183.5|62246.5|62196.5|62258.5|62208.5|62232.5|62182.5|123
1735928700000|2025-01-03 18:25:00|62247.5|62197.5|62212.5|62162.5|62248.5|62198.5|62202.5|62152.5|125
1735929000000|2025-01-03 18:30:00|62213.5|62163.5|62219|62169|62223|62173|62192.5|62142.5|160
1735929300000|2025-01-03 18:35:00|62218|62168|62236|62186|62239.5|62189.5|62203.5|62153.5|159
1735929600000|2025-01-03 18:40:00|62239|62189|62233.5|62183.5|62253|62203|62224|62174|183
1735929900000|2025-01-03 18:45:00|62234.5|62184.5|62218.5|62168.5|62240.5|62190.5|62202.5|62152.5|146
1735930200000|2025-01-03 18:50:00|62213.5|62163.5|62214.5|62164.5|62218.5|62168.5|62193.5|62143.5|157
1735930500000|2025-01-03 18:55:00|62215.5|62165.5|62263.5|62213.5|62270.5|62220.5|62206|62156|132
1735930800000|2025-01-03 19:00:00|62262.5|62212.5|62237.5|62187.5|62266.5|62216.5|62236.5|62186.5|140
1735931100000|2025-01-03 19:05:00|62236.5|62186.5|62226.5|62176.5|62238.5|62188.5|62222.5|62172.5|115
1735931400000|2025-01-03 19:10:00|62224.5|62174.5|62188.5|62138.5|62224.5|62174.5|62178.5|62128.5|179
1735931700000|2025-01-03 19:15:00|62187.5|62137.5|62189.5|62139.5|62193.5|62143.5|62167.5|62117.5|184
1735932000000|2025-01-03 19:20:00|62190.5|62140.5|62231.5|62181.5|62233.5|62183.5|62188.5|62138.5|160
1735932300000|2025-01-03 19:25:00|62233.5|62183.5|62225.5|62175.5|62243.5|62193.5|62221.5|62171.5|153
1735932600000|2025-01-03 19:30:00|62223.5|62173.5|62209.5|62159.5|62228.5|62178.5|62188.5|62138.5|148
1735932900000|2025-01-03 19:35:00|62208.5|62158.5|62198.5|62148.5|62213.5|62163.5|62198.5|62148.5|92
1735933200000|2025-01-03 19:40:00|62199.5|62149.5|62153.5|62103.5|62200.5|62150.5|62148|62098|98
1735933500000|2025-01-03 19:45:00|62154.5|62104.5|62198.5|62148.5|62208.5|62158.5|62148.5|62098.5|115
1735933800000|2025-01-03 19:50:00|62197.5|62147.5|62196|62146|62199.5|62149.5|62183|62133|92
1735934100000|2025-01-03 19:55:00|62197|62147|62229.5|62179.5|62239.5|62189.5|62197|62147|166
1736165400000|2025-01-06 12:10:00|61661|61611|61638|61588|61709|61659|61627.5|61577.5|482
1736165700000|2025-01-06 12:15:00|61642|61592|61776.5|61726.5|61776.5|61726.5|61642|61592|477
1736166000000|2025-01-06 12:20:00|61785.5|61735.5|61743|61693|61820|61770|61669|61619|590
1736166300000|2025-01-06 12:25:00|61741|61691|61783|61733|61788|61738|61708|61658|390
1736166600000|2025-01-06 12:30:00|61786|61736|61864|61814|61891|61841|61785|61735|388
1736166900000|2025-01-06 12:35:00|61861.5|61811.5|61749.5|61699.5|61864|61814|61698|61648|432
1736167200000|2025-01-06 12:40:00|61747.5|61697.5|61718.5|61668.5|61749.5|61699.5|61681|61631|367
1736167500000|2025-01-06 12:45:00|61716.5|61666.5|61685.5|61635.5|61729.5|61679.5|61637|61587|411
1736167800000|2025-01-06 12:50:00|61684.5|61634.5|61632.5|61582.5|61714.5|61664.5|61625.5|61575.5|337
1736168100000|2025-01-06 12:55:00|61635.5|61585.5|61625.5|61575.5|61680.5|61630.5|61604.5|61554.5|351
1736168400000|2025-01-06 13:00:00|61627.5|61577.5|61464|61414|61627.5|61577.5|61455|61405|549
1736168700000|2025-01-06 13:05:00|61459|61409|61445.5|61395.5|61496|61446|61405|61355|434
1736169000000|2025-01-06 13:10:00|61448.5|61398.5|61444|61394|61482.5|61432.5|61432.5|61382.5|427
1736169300000|2025-01-06 13:15:00|61443|61393|61461.5|61411.5|61496.5|61446.5|61433.5|61383.5|353
1736169600000|2025-01-06 13:20:00|61459.5|61409.5|61359.5|61309.5|61489.5|61439.5|61335.5|61285.5|411
1736169900000|2025-01-06 13:25:00|61354.5|61304.5|61379.5|61329.5|61394.5|61344.5|61343.5|61293.5|403
1736170200000|2025-01-06 13:30:00|61378.5|61328.5|61369.5|61319.5|61394.5|61344.5|61314.5|61264.5|431
1736170500000|2025-01-06 13:35:00|61372.5|61322.5|61417.5|61367.5|61432|61382|61372.5|61322.5|397
1736170800000|2025-01-06 13:40:00|61416.5|61366.5|61391.5|61341.5|61434.5|61384.5|61374.5|61324.5|308
1736171100000|2025-01-06 13:45:00|61390.5|61340.5|61426.5|61376.5|61427.5|61377.5|61364.5|61314.5|295
1736171400000|2025-01-06 13:50:00|61424.5|61374.5|61461.5|61411.5|61473.5|61423.5|61410.5|61360.5|347
1736171700000|2025-01-06 13:55:00|61462.5|61412.5|61454.5|61404.5|61504.5|61454.5|61414.5|61364.5|299
1736172000000|2025-01-06 14:00:00|61459.5|61409.5|61466|61416|61484.5|61434.5|61429.5|61379.5|309
1736172300000|2025-01-06 14:05:00|61462|61412|61465|61415|61467|61417|61434|61384|271
1736172600000|2025-01-06 14:10:00|61470|61420|61526|61476|61535|61485|61455|61405|270
1736172900000|2025-01-06 14:15:00|61525|61475|61798|61748|61875|61825|61522|61472|576
1736173200000|2025-01-06 14:20:00|61797.5|61747.5|61820.5|61770.5|61863.5|61813.5|61751|61701|441
1736173500000|2025-01-06 14:25:00|61819.5|61769.5|61779|61729|61930.5|61880.5|61752|61702|411
1736173800000|2025-01-06 14:30:00|61780|61730|61740.5|61690.5|61781.5|61731.5|61668|61618|436
1736174100000|2025-01-06 14:35:00|61742|61692|61758|61708|61764|61714|61683.5|61633.5|358
1736174400000|2025-01-06 14:40:00|61762|61712|61834.5|61784.5|61874|61824|61757|61707|375
1736174700000|2025-01-06 14:45:00|61832|61782|61715|61665|61835|61785|61715|61665|386
1736175000000|2025-01-06 14:50:00|61718.5|61668.5|61575.5|61525.5|61747|61697|61570.5|61520.5|448
1736175300000|2025-01-06 14:55:00|61578.5|61528.5|61554.5|61504.5|61618|61568|61541|61491|353
1736175600000|2025-01-06 15:00:00|61550.5|61500.5|61503|61453|61589|61539|61490|61440|386
1736175900000|2025-01-06 15:05:00|61504|61454|61454|61404|61506|61456|61437.5|61387.5|325
1736176200000|2025-01-06 15:10:00|61448|61398|61426|61376|61451|61401|61398|61348|359
1736176500000|2025-01-06 15:15:00|61427|61377|61452|61402|61484|61434|61394|61344|322
1736176800000|2025-01-06 15:20:00|61456|61406|61387|61337|61486|61436|61385|61335|356
1736177100000|2025-01-06 15:25:00|61385|61335|61437|61387|61440|61390|61372|61322|319
1736177400000|2025-01-06 15:30:00|61434|61384|61464|61414|61477|61427|61422|61372|301
1736177700000|2025-01-06 15:35:00|61465|61415|61497|61447|61517|61467|61464|61414|310
1736178000000|2025-01-06 15:40:00|61500|61450|61482|61432|61542|61492|61482|61432|248
1736178300000|2025-01-06 15:45:00|61485|61435|61524|61474|61533|61483|61460|61410|273
1736178600000|2025-01-06 15:50:00|61522|61472|61528|61478|61532|61482|61486|61436|283
1736178900000|2025-01-06 15:55:00|61530|61480|61534|61484|61542|61492|61515|61465|294
1736179200000|2025-01-06 16:00:00|61531|61481|61542|61492|61546|61496|61516|61466|216
1736179500000|2025-01-06 16:05:00|61546|61496|61541|61491|61572|61522|61541|61491|162
1736179800000|2025-01-06 16:10:00|61532|61482|61507|61457|61539|61489|61492|61442|195
1736180100000|2025-01-06 16:15:00|61509|61459|61462|61412|61522|61472|61456.5|61406.5|197
1736180400000|2025-01-06 16:20:00|61464|61414|61468|61418|61489|61439|61439|61389|216
1736180700000|2025-01-06 16:25:00|61467|61417|61462|61412|61489|61439|61462|61412|140
1736181000000|2025-01-06 16:30:00|61466|61416|61422|61372|61470|61420|61402|61352|192
1736181300000|2025-01-06 16:35:00|61423|61373|61410|61360|61428|61378|61396|61346|164
1736181600000|2025-01-06 16:40:00|61407|61357|61442.5|61392.5|61457|61407|61401|61351|161
1736181900000|2025-01-06 16:45:00|61441.5|61391.5|61469|61419|61472|61422|61441|61391|176
1736182200000|2025-01-06 16:50:00|61470|61420|61485|61435|61487|61437|61459|61409|134
1736182500000|2025-01-06 16:55:00|61484|61434|61487|61437|61500|61450|61477|61427|107
1736182800000|2025-01-06 17:00:00|61486|61436|61490|61440|61497|61447|61472|61422|173
1736183100000|2025-01-06 17:05:00|61491|61441|61416|61366|61492|61442|61416|61366|149
1736183400000|2025-01-06 17:10:00|61417|61367|61438|61388|61445|61395|61411|61361|155
1736183700000|2025-01-06 17:15:00|61437|61387|61558.5|61508.5|61569.5|61519.5|61428|61378|222
1736184000000|2025-01-06 17:20:00|61557.5|61507.5|61553|61503|61558.5|61508.5|61524.5|61474.5|220
1736184300000|2025-01-06 17:25:00|61550|61500|61559|61509|61564|61514|61532|61482|192
1736184600000|2025-01-06 17:30:00|61560|61510|61585|61535|61597|61547|61555|61505|120
1736184900000|2025-01-06 17:35:00|61577|61527|61592|61542|61607|61557|61562|61512|91
1736185200000|2025-01-06 17:40:00|61593|61543|61622|61572|61638|61588|61589|61539|178
1736185500000|2025-01-06 17:45:00|61626|61576|61647|61597|61650|61600|61620|61570|112
1736185800000|2025-01-06 17:50:00|61649|61599|61647|61597|61669|61619|61644|61594|134
1736186100000|2025-01-06 17:55:00|61650|61600|61587|61537|61650|61600|61571.5|61521.5|282
1736186400000|2025-01-06 18:00:00|61595|61545|61607|61557|61611|61561|61583|61533|191
1736186700000|2025-01-06 18:05:00|61602|61552|61607|61557|61612|61562|61565|61515|150
1736187000000|2025-01-06 18:10:00|61606|61556|61598|61548|61612|61562|61578|61528|136
1736187300000|2025-01-06 18:15:00|61601|61551|61629|61579|61652|61602|61599|61549|170
1736187600000|2025-01-06 18:20:00|61630|61580|61617|61567|61647|61597|61616|61566|173
1736187900000|2025-01-06 18:25:00|61616|61566|61622|61572|61639|61589|61612|61562|150
1736188200000|2025-01-06 18:30:00|61624|61574|61622|61572|61637|61587|61604|61554|126
1736188500000|2025-01-06 18:35:00|61624|61574|61583|61533|61637|61587|61561.5|61511.5|158
1736188800000|2025-01-06 18:40:00|61582|61532|61572|61522|61583|61533|61558|61508|199
1736189100000|2025-01-06 18:45:00|61567|61517|61582|61532|61597|61547|61562|61512|172
1736189400000|2025-01-06 18:50:00|61583|61533|61547|61497|61586|61536|61534|61484|194
1736189700000|2025-01-06 18:55:00|61548|61498|61503.5|61453.5|61567|61517|61491.5|61441.5|250
1736190000000|2025-01-06 19:00:00|61504.5|61454.5|61503|61453|61547|61497|61490.5|61440.5|255
1736190300000|2025-01-06 19:05:00|61502|61452|61514|61464|61519|61469|61500|61450|133
1736190600000|2025-01-06 19:10:00|61515|61465|61509|61459|61519|61469|61492|61442|156
1736190900000|2025-01-06 19:15:00|61507|61457|61497|61447|61511|61461|61474|61424|169
1736191200000|2025-01-06 19:20:00|61502|61452|61498|61448|61512|61462|61497|61447|131
1736191500000|2025-01-06 19:25:00|61497|61447|61502|61452|61512|61462|61472|61422|169
1736191800000|2025-01-06 19:30:00|61503|61453|61511|61461|61514|61464|61497|61447|145
1736192100000|2025-01-06 19:35:00|61512|61462|61512|61462|61528|61478|61509|61459|101
1736192400000|2025-01-06 19:40:00|61510|61460|61492|61442|61522|61472|61484|61434|72
1736192700000|2025-01-06 19:45:00|61493|61443|61522|61472|61532|61482|61493|61443|100
1736193000000|2025-01-06 19:50:00|61524|61474|61527|61477|61537|61487|61517|61467|83
1736193300000|2025-01-06 19:55:00|61526|61476|61527|61477|61537|61487|61513|61463|117
1736251800000|2025-01-07 12:10:00|61255.5|61205.5|61321.5|61271.5|61349.5|61299.5|61245.5|61195.5|296
1736252100000|2025-01-07 12:15:00|61319.5|61269.5|61320.5|61270.5|61358.5|61308.5|61291|61241|352
1736252400000|2025-01-07 12:20:00|61317.5|61267.5|61251|61201|61317.5|61267.5|61222.5|61172.5|377
1736252700000|2025-01-07 12:25:00|61252|61202|61270.5|61220.5|61285.5|61235.5|61173|61123|387
1736253000000|2025-01-07 12:30:00|61271.5|61221.5|61244|61194|61278.5|61228.5|61189.5|61139.5|432
1736253300000|2025-01-07 12:35:00|61243|61193|61221|61171|61249.5|61199.5|61206.5|61156.5|282
1736253600000|2025-01-07 12:40:00|61220|61170|61236|61186|61265.5|61215.5|61201.5|61151.5|263
1736253900000|2025-01-07 12:45:00|61234|61184|61235|61185|61259.5|61209.5|61211|61161|289
1736254200000|2025-01-07 12:50:00|61231|61181|61326.5|61276.5|61327.5|61277.5|61231|61181|303
1736254500000|2025-01-07 12:55:00|61323.5|61273.5|61360.5|61310.5|61375.5|61325.5|61314.5|61264.5|386
1736254800000|2025-01-07 13:00:00|61361.5|61311.5|61224|61174|61371.5|61321.5|61222|61172|472
1736255100000|2025-01-07 13:05:00|61225|61175|61108|61058|61255.5|61205.5|61108|61058|465
1736255400000|2025-01-07 13:10:00|61106|61056|61061|61011|61132.5|61082.5|61055.5|61005.5|492
1736255700000|2025-01-07 13:15:00|61058|61008|61050.5|61000.5|61125.5|61075.5|61040.5|60990.5|394
1736256000000|2025-01-07 13:20:00|61051.5|61001.5|61105.5|61055.5|61128|61078|61035.5|60985.5|339
1736256300000|2025-01-07 13:25:00|61103.5|61053.5|61103|61053|61138|61088|61075|61025|305
1736256600000|2025-01-07 13:30:00|61104|61054|61078.5|61028.5|61114.5|61064.5|61037.5|60987.5|376
1736256900000|2025-01-07 13:35:00|61080.5|61030.5|61116|61066|61138.5|61088.5|61073.5|61023.5|321
1736257200000|2025-01-07 13:40:00|61115|61065|61136|61086|61147|61097|61101|61051|286
1736257500000|2025-01-07 13:45:00|61137|61087|61151|61101|61166|61116|61095.5|61045.5|290
1736257800000|2025-01-07 13:50:00|61150|61100|61071|61021|61170|61120|61061|61011|284
1736258100000|2025-01-07 13:55:00|61069|61019|61001|60951|61081|61031|61001|60951|262
1736258400000|2025-01-07 14:00:00|61002|60952|61034|60984|61046|60996|61001|60951|352
1736258700000|2025-01-07 14:05:00|61032|60982|61062|61012|61071|61021|61026|60976|313
1736259000000|2025-01-07 14:10:00|61061|61011|61127|61077|61136|61086|61056|61006|243
1736259300000|2025-01-07 14:15:00|61128|61078|61151|61101|61165|61115|61110|61060|228
1736259600000|2025-01-07 14:20:00|61153|61103|61115.5|61065.5|61156|61106|61088|61038|242
1736259900000|2025-01-07 14:25:00|61113.5|61063.5|61136|61086|61148|61098|61100.5|61050.5|185
1736260200000|2025-01-07 14:30:00|61135|61085|61125.5|61075.5|61213.5|61163.5|61095.5|61045.5|307
1736260500000|2025-01-07 14:35:00|61126.5|61076.5|61186|61136|61202.5|61152.5|61113|61063|279
1736260800000|2025-01-07 14:40:00|61183|61133|61231|61181|61240.5|61190.5|61165.5|61115.5|299
1736261100000|2025-01-07 14:45:00|61230|61180|61166.5|61116.5|61261|61211|61157.5|61107.5|293
1736261400000|2025-01-07 14:50:00|61167.5|61117.5|61086|61036|61182.5|61132.5|61081|61031|301
1736261700000|2025-01-07 14:55:00|61087|61037|61070.5|61020.5|61097|61047|61050.5|61000.5|262
1736262000000|2025-01-07 15:00:00|61071.5|61021.5|61152.5|61102.5|61216.5|61166.5|61071.5|61021.5|501
1736262300000|2025-01-07 15:05:00|61154.5|61104.5|61176|61126|61182|61132|61123|61073|397
1736262600000|2025-01-07 15:10:00|61178|61128|61146|61096|61186|61136|61126|61076|265
1736262900000|2025-01-07 15:15:00|61144|61094|61137|61087|61174.5|61124.5|61114|61064|329
1736263200000|2025-01-07 15:20:00|61136|61086|60983.5|60933.5|61136|61086|60980.5|60930.5|365
1736263500000|2025-01-07 15:25:00|60985.5|60935.5|60947|60897|61011|60961|60930|60880|356
1736263800000|2025-01-07 15:30:00|60948|60898|60996|60946|60996|60946|60931|60881|314
1736264100000|2025-01-07 15:35:00|60992|60942|60959|60909|61010.5|60960.5|60931|60881|342
1736264400000|2025-01-07 15:40:00|60958|60908|61014.5|60964.5|61021.5|60971.5|60944|60894|272
1736264700000|2025-01-07 15:45:00|61015.5|60965.5|61025.5|60975.5|61041|60991|61000.5|60950.5|269
1736265000000|2025-01-07 15:50:00|61023.5|60973.5|61024|60974|61042|60992|60997.5|60947.5|224
1736265300000|2025-01-07 15:55:00|61026|60976|61013.5|60963.5|61038.5|60988.5|60999.5|60949.5|288
1736265600000|2025-01-07 16:00:00|61010.5|60960.5|60980|60930|61018|60968|60980|60930|274
1736265900000|2025-01-07 16:05:00|60981|60931|60973|60923|60987|60937|60908|60858|299
1736266200000|2025-01-07 16:10:00|60974|60924|61025.5|60975.5|61027.5|60977.5|60967|60917|196
1736266500000|2025-01-07 16:15:00|61030.5|60980.5|61029.5|60979.5|61045.5|60995.5|61015.5|60965.5|211
1736266800000|2025-01-07 16:20:00|61028.5|60978.5|61087|61037|61113|61063|61017.5|60967.5|214
1736267100000|2025-01-07 16:25:00|61090|61040|61085.5|61035.5|61125|61075|61074.5|61024.5|233
1736267400000|2025-01-07 16:30:00|61081.5|61031.5|61086|61036|61090.5|61040.5|60993.5|60943.5|291
1736267700000|2025-01-07 16:35:00|61084|61034|61046|60996|61123|61073|61030|60980|269
1736268000000|2025-01-07 16:40:00|61048|60998|60997.5|60947.5|61057|61007|60997|60947|276
1736268300000|2025-01-07 16:45:00|60999.5|60949.5|60997|60947|61000.5|60950.5|60959|60909|303
1736268600000|2025-01-07 16:50:00|60998|60948|61004.5|60954.5|61026|60976|60984|60934|351
1736268900000|2025-01-07 16:55:00|61002.5|60952.5|61017.5|60967.5|61028.5|60978.5|60999.5|60949.5|201
1736269200000|2025-01-07 17:00:00|61016.5|60966.5|60985.5|60935.5|61031|60981|60978|60928|200
1736269500000|2025-01-07 17:05:00|60983.5|60933.5|60997|60947|61026|60976|60955.5|60905.5|224
1736269800000|2025-01-07 17:10:00|60996|60946|61016|60966|61021|60971|60968|60918|196
1736270100000|2025-01-07 17:15:00|61012|60962|61040.5|60990.5|61058.5|61008.5|61000.5|60950.5|212
1736270400000|2025-01-07 17:20:00|61037.5|60987.5|61087|61037|61101|61051|61031.5|60981.5|210
1736270700000|2025-01-07 17:25:00|61088|61038|61107.5|61057.5|61123.5|61073.5|61075.5|61025.5|192
1736271000000|2025-01-07 17:30:00|61106.5|61056.5|61136|61086|61156|61106|61095.5|61045.5|262
1736271300000|2025-01-07 17:35:00|61138|61088|61171|61121|61186|61136|61138|61088|247
1736271600000|2025-01-07 17:40:00|61172|61122|61122|61072|61186|61136|61101|61051|221
1736271900000|2025-01-07 17:45:00|61121|61071|61119|61069|61139|61089|61108|61058|199
1736272200000|2025-01-07 17:50:00|61123|61073|61106|61056|61132|61082|61106|61056|147
1736272500000|2025-01-07 17:55:00|61097|61047|61118|61068|61133|61083|61085.5|61035.5|156
1736272800000|2025-01-07 18:00:00|61120|61070|61152|61102|61157|61107|61116|61066|179
1736273100000|2025-01-07 18:05:00|61148|61098|61166|61116|61166|61116|61141|61091|135
1736273400000|2025-01-07 18:10:00|61170|61120|61216|61166|61216|61166|61169|61119|159
1736273700000|2025-01-07 18:15:00|61217|61167|61229|61179|61241|61191|61201|61151|196
1736274000000|2025-01-07 18:20:00|61231|61181|61245.5|61195.5|61245.5|61195.5|61197|61147|167
1736274300000|2025-01-07 18:25:00|61241|61191|61251|61201|61253|61203|61221|61171|151
1736274600000|2025-01-07 18:30:00|61252|61202|61291|61241|61316|61266|61246|61196|231
1736274900000|2025-01-07 18:35:00|61288|61238|61347|61297|61379.5|61329.5|61277|61227|280
1736275200000|2025-01-07 18:40:00|61346|61296|61394.5|61344.5|61400.5|61350.5|61335|61285|250
1736275500000|2025-01-07 18:45:00|61395.5|61345.5|61426|61376|61436|61386|61382.5|61332.5|374
1736275800000|2025-01-07 18:50:00|61429|61379|61398|61348|61451|61401|61368.5|61318.5|287
1736276100000|2025-01-07 18:55:00|61401|61351|61431|61381|61431|61381|61391|61341|168
1736276400000|2025-01-07 19:00:00|61425|61375|61450|61400|61452|61402|61406|61356|210
1736276700000|2025-01-07 19:05:00|61451|61401|61441|61391|61456|61406|61425|61375|186
1736277000000|2025-01-07 19:10:00|61436|61386|61451|61401|61452|61402|61432|61382|146
1736277300000|2025-01-07 19:15:00|61452|61402|61527|61477|61527|61477|61452|61402|200
1736277600000|2025-01-07 19:20:00|61526|61476|61532|61482|61547|61497|61489|61439|189
1736277900000|2025-01-07 19:25:00|61531|61481|61527|61477|61542|61492|61502|61452|235
1736278200000|2025-01-07 19:30:00|61526|61476|61502|61452|61527|61477|61491|61441|154
1736278500000|2025-01-07 19:35:00|61501|61451|61469|61419|61501|61451|61451|61401|207
1736278800000|2025-01-07 19:40:00|61470|61420|61467.5|61417.5|61472|61422|61412|61362|279
1736279100000|2025-01-07 19:45:00|61466.5|61416.5|61447|61397|61467.5|61417.5|61430|61380|217
1736279400000|2025-01-07 19:50:00|61445|61395|61433|61383|61453|61403|61432|61382|102
1736279700000|2025-01-07 19:55:00|61432|61382|61421|61371|61459|61409|61412|61362|113
1736338200000|2025-01-08 12:10:00|61779.5|61729.5|61652.5|61602.5|61786.5|61736.5|61634.5|61584.5|357
1736338500000|2025-01-08 12:15:00|61653.5|61603.5|61729.5|61679.5|61771.5|61721.5|61651.5|61601.5|470
1736338800000|2025-01-08 12:20:00|61727.5|61677.5|61801.5|61751.5|61815|61765|61695.5|61645.5|391
1736339100000|2025-01-08 12:25:00|61804.5|61754.5|61774|61724|61832|61782|61771.5|61721.5|345
1736339400000|2025-01-08 12:30:00|61775|61725|61763.5|61713.5|61813.5|61763.5|61696.5|61646.5|370
1736339700000|2025-01-08 12:35:00|61761.5|61711.5|61723.5|61673.5|61795.5|61745.5|61695.5|61645.5|350
1736340000000|2025-01-08 12:40:00|61724.5|61674.5|61686.5|61636.5|61777|61727|61679.5|61629.5|329
1736340300000|2025-01-08 12:45:00|61684.5|61634.5|61712|61662|61719|61669|61658.5|61608.5|364
1736340600000|2025-01-08 12:50:00|61711|61661|61677|61627|61721.5|61671.5|61652|61602|250
1736340900000|2025-01-08 12:55:00|61674|61624|61646.5|61596.5|61674|61624|61591.5|61541.5|370
1736341200000|2025-01-08 13:00:00|61645|61595|61692|61642|61692|61642|61599.5|61549.5|573
1736341500000|2025-01-08 13:05:00|61691.5|61641.5|61675.5|61625.5|61781.5|61731.5|61644.5|61594.5|457
1736341800000|2025-01-08 13:10:00|61676.5|61626.5|61688.5|61638.5|61724.5|61674.5|61654.5|61604.5|282
1736342100000|2025-01-08 13:15:00|61690.5|61640.5|61749.5|61699.5|61759.5|61709.5|61625.5|61575.5|385
1736342400000|2025-01-08 13:20:00|61747.5|61697.5|61704|61654|61786.5|61736.5|61704|61654|341
1736342700000|2025-01-08 13:25:00|61702|61652|61722.5|61672.5|61744|61694|61683|61633|281
1736343000000|2025-01-08 13:30:00|61723|61673|61868|61818|61870|61820|61702.5|61652.5|443
1736343300000|2025-01-08 13:35:00|61866|61816|61884|61834|61904|61854|61839|61789|464
1736343600000|2025-01-08 13:40:00|61886|61836|61887|61837|61915|61865|61844|61794|410
1736343900000|2025-01-08 13:45:00|61885|61835|61819|61769|61894|61844|61777|61727|439
1736344200000|2025-01-08 13:50:00|61821|61771|61852|61802|61874|61824|61805|61755|318
1736344500000|2025-01-08 13:55:00|61854|61804|61829|61779|61861|61811|61782|61732|392
1736344800000|2025-01-08 14:00:00|61822|61772|61823|61773|61843|61793|61789|61739|313
1736345100000|2025-01-08 14:05:00|61821|61771|61833|61783|61843|61793|61789|61739|343
1736345400000|2025-01-08 14:10:00|61830|61780|61803|61753|61853|61803|61784|61734|261
1736345700000|2025-01-08 14:15:00|61804|61754|61767|61717|61804|61754|61754|61704|273
1736346000000|2025-01-08 14:20:00|61765|61715|61658|61608|61768|61718|61643|61593|409
1736346300000|2025-01-08 14:25:00|61662|61612|61692|61642|61701|61651|61637|61587|313
1736346600000|2025-01-08 14:30:00|61695|61645|61713|61663|61753|61703|61676|61626|301
1736346900000|2025-01-08 14:35:00|61717|61667|61683|61633|61723|61673|61638|61588|275
1736347200000|2025-01-08 14:40:00|61681|61631|61752|61702|61793|61743|61673|61623|282
1736347500000|2025-01-08 14:45:00|61753|61703|61632|61582|61755|61705|61618|61568|291
1736347800000|2025-01-08 14:50:00|61631|61581|61653|61603|61675.5|61625.5|61563|61513|283
1736348100000|2025-01-08 14:55:00|61652|61602|61688.5|61638.5|61699.5|61649.5|61652|61602|270
1736348400000|2025-01-08 15:00:00|61685.5|61635.5|61645.5|61595.5|61715.5|61665.5|61645.5|61595.5|338
1736348700000|2025-01-08 15:05:00|61643.5|61593.5|61649.5|61599.5|61675.5|61625.5|61608.5|61558.5|293
1736349000000|2025-01-08 15:10:00|61648.5|61598.5|61682.5|61632.5|61698.5|61648.5|61639.5|61589.5|237
1736349300000|2025-01-08 15:15:00|61683.5|61633.5|61589.5|61539.5|61687.5|61637.5|61558.5|61508.5|229
1736349600000|2025-01-08 15:20:00|61586.5|61536.5|61590.5|61540.5|61628.5|61578.5|61578.5|61528.5|204
1736349900000|2025-01-08 15:25:00|61588.5|61538.5|61578.5|61528.5|61593.5|61543.5|61571.5|61521.5|189
1736350200000|2025-01-08 15:30:00|61576.5|61526.5|61643.5|61593.5|61648.5|61598.5|61573.5|61523.5|267
1736350500000|2025-01-08 15:35:00|61640.5|61590.5|61678.5|61628.5|61683.5|61633.5|61633.5|61583.5|239
1736350800000|2025-01-08 15:40:00|61677.5|61627.5|61638.5|61588.5|61723.5|61673.5|61638.5|61588.5|255
1736351100000|2025-01-08 15:45:00|61641.5|61591.5|61668.5|61618.5|61669.5|61619.5|61626.5|61576.5|199
1736351400000|2025-01-08 15:50:00|61667.5|61617.5|61589.5|61539.5|61668.5|61618.5|61573.5|61523.5|228
1736351700000|2025-01-08 15:55:00|61588.5|61538.5|61555.5|61505.5|61613.5|61563.5|61498|61448|277
1736352000000|2025-01-08 16:00:00|61558.5|61508.5|61600.5|61550.5|61628.5|61578.5|61553.5|61503.5|276
1736352300000|2025-01-08 16:05:00|61599.5|61549.5|61688.5|61638.5|61693.5|61643.5|61598.5|61548.5|198
1736352600000|2025-01-08 16:10:00|61691.5|61641.5|61644.5|61594.5|61698.5|61648.5|61623.5|61573.5|249
1736352900000|2025-01-08 16:15:00|61645.5|61595.5|61646.5|61596.5|61670|61620|61628.5|61578.5|240
1736353200000|2025-01-08 16:20:00|61643.5|61593.5|61628.5|61578.5|61643.5|61593.5|61598.5|61548.5|198
1736353500000|2025-01-08 16:25:00|61633.5|61583.5|61683.5|61633.5|61705.5|61655.5|61630.5|61580.5|159
1736353800000|2025-01-08 16:30:00|61682.5|61632.5|61663.5|61613.5|61695.5|61645.5|61651.5|61601.5|179
1736354100000|2025-01-08 16:35:00|61664.5|61614.5|61628.5|61578.5|61685.5|61635.5|61623.5|61573.5|95
1736354400000|2025-01-08 16:40:00|61633.5|61583.5|61623.5|61573.5|61643.5|61593.5|61598.5|61548.5|155
1736354700000|2025-01-08 16:45:00|61627.5|61577.5|61617.5|61567.5|61648.5|61598.5|61606.5|61556.5|184
1736355000000|2025-01-08 16:50:00|61618.5|61568.5|61622.5|61572.5|61648.5|61598.5|61607.5|61557.5|171
1736355300000|2025-01-08 16:55:00|61620.5|61570.5|61645.5|61595.5|61645.5|61595.5|61607.5|61557.5|141
1736355600000|2025-01-08 17:00:00|61646.5|61596.5|61692.5|61642.5|61692.5|61642.5|61642.5|61592.5|189
1736355900000|2025-01-08 17:05:00|61690.5|61640.5|61685.5|61635.5|61702.5|61652.5|61666.5|61616.5|142
1736356200000|2025-01-08 17:10:00|61686.5|61636.5|61677|61627|61700.5|61650.5|61642|61592|186
1736356500000|2025-01-08 17:15:00|61678|61628|61652.5|61602.5|61679.5|61629.5|61652.5|61602.5|155
1736356800000|2025-01-08 17:20:00|61650.5|61600.5|61642|61592|61663.5|61613.5|61627.5|61577.5|184
1736357100000|2025-01-08 17:25:00|61643|61593|61659|61609|61667.5|61617.5|61628|61578|203
1736357400000|2025-01-08 17:30:00|61658|61608|61624.5|61574.5|61670.5|61620.5|61622.5|61572.5|218
1736357700000|2025-01-08 17:35:00|61623.5|61573.5|61643.5|61593.5|61649.5|61599.5|61612.5|61562.5|137
1736358000000|2025-01-08 17:40:00|61646.5|61596.5|61623.5|61573.5|61651.5|61601.5|61613.5|61563.5|129
1736358300000|2025-01-08 17:45:00|61622.5|61572.5|61555|61505|61622.5|61572.5|61538|61488|237
1736358600000|2025-01-08 17:50:00|61557|61507|61552.5|61502.5|61572|61522|61543|61493|178
1736358900000|2025-01-08 17:55:00|61553.5|61503.5|61568.5|61518.5|61572.5|61522.5|61551.5|61501.5|131
1736359200000|2025-01-08 18:00:00|61569.5|61519.5|61527|61477|61572.5|61522.5|61527|61477|208
1736359500000|2025-01-08 18:05:00|61526|61476|61543.5|61493.5|61562|61512|61497|61447|251
1736359800000|2025-01-08 18:10:00|61542.5|61492.5|61607.5|61557.5|61612.5|61562.5|61542.5|61492.5|177
1736360100000|2025-01-08 18:15:00|61610.5|61560.5|61595.5|61545.5|61621.5|61571.5|61582.5|61532.5|215
1736360400000|2025-01-08 18:20:00|61594.5|61544.5|61587.5|61537.5|61603.5|61553.5|61577.5|61527.5|199
1736360700000|2025-01-08 18:25:00|61586.5|61536.5|61571.5|61521.5|61587.5|61537.5|61544.5|61494.5|212
1736361000000|2025-01-08 18:30:00|61575.5|61525.5|61599.5|61549.5|61602.5|61552.5|61548.5|61498.5|272
1736361300000|2025-01-08 18:35:00|61598.5|61548.5|61520.5|61470.5|61601.5|61551.5|61511.5|61461.5|233
1736361600000|2025-01-08 18:40:00|61522.5|61472.5|61526.5|61476.5|61526.5|61476.5|61490.5|61440.5|178
1736361900000|2025-01-08 18:45:00|61524.5|61474.5|61522.5|61472.5|61541.5|61491.5|61519.5|61469.5|164
1736362200000|2025-01-08 18:50:00|61524.5|61474.5|61574.5|61524.5|61582.5|61532.5|61523.5|61473.5|161
1736362500000|2025-01-08 18:55:00|61574|61524|61558.5|61508.5|61581|61531|61549|61499|150
1736362800000|2025-01-08 19:00:00|61560.5|61510.5|61542|61492|61572|61522|61530|61480|191
1736363100000|2025-01-08 19:05:00|61540|61490|61528|61478|61557|61507|61517|61467|162
1736363400000|2025-01-08 19:10:00|61532|61482|61531|61481|61542|61492|61524|61474|89
1736363700000|2025-01-08 19:15:00|61533|61483|61458|61408|61533|61483|61445|61395|215
1736364000000|2025-01-08 19:20:00|61460|61410|61441|61391|61467|61417|61426|61376|134
1736364300000|2025-01-08 19:25:00|61442|61392|61414|61364|61455|61405|61386|61336|178
1736364600000|2025-01-08 19:30:00|61417|61367|61447|61397|61447|61397|61417|61367|120
1736364900000|2025-01-08 19:35:00|61445|61395|61453|61403|61455|61405|61434|61384|90
1736365200000|2025-01-08 19:40:00|61451|61401|61446|61396|61462|61412|61445|61395|74
1736365500000|2025-01-08 19:45:00|61444|61394|61451|61401|61456|61406|61435|61385|46
1736365800000|2025-01-08 19:50:00|61452|61402|61457|61407|61458|61408|61442|61392|84
1736366100000|2025-01-08 19:55:00|61454|61404|61462|61412|61471|61421|61451|61401|72
1736424600000|2025-01-09 12:10:00|61486.5|61436.5|61409.5|61359.5|61486.5|61436.5|61349.5|61299.5|102
1736424900000|2025-01-09 12:15:00|61407.5|61357.5|61499.5|61449.5|61501.5|61451.5|61398.5|61348.5|110
1736425200000|2025-01-09 12:20:00|61498.5|61448.5|61543.5|61493.5|61559|61509|61489|61439|111
1736425500000|2025-01-09 12:25:00|61542.5|61492.5|61591.5|61541.5|61608.5|61558.5|61524.5|61474.5|274
1736425800000|2025-01-09 12:30:00|61593.5|61543.5|61598.5|61548.5|61634.5|61584.5|61583.5|61533.5|367
1736426100000|2025-01-09 12:35:00|61599.5|61549.5|61559|61509|61606.5|61556.5|61544|61494|255
1736426400000|2025-01-09 12:40:00|61564|61514|61539|61489|61567|61517|61499|61449|231
1736426700000|2025-01-09 12:45:00|61538|61488|61535|61485|61549|61499|61474|61424|211
1736427000000|2025-01-09 12:50:00|61539|61489|61541|61491|61584|61534|61521|61471|181
1736427300000|2025-01-09 12:55:00|61540|61490|61519|61469|61584|61534|61509|61459|200
1736427600000|2025-01-09 13:00:00|61516|61466|61498|61448|61530|61480|61467|61417|293
1736427900000|2025-01-09 13:05:00|61495|61445|61542|61492|61577|61527|61479|61429|300
1736428200000|2025-01-09 13:10:00|61544|61494|61543|61493|61569|61519|61534|61484|228
1736428500000|2025-01-09 13:15:00|61540|61490|61554|61504|61571.5|61521.5|61515|61465|265
1736428800000|2025-01-09 13:20:00|61557|61507|61568|61518|61571|61521|61502|61452|295
1736429100000|2025-01-09 13:25:00|61567|61517|61545|61495|61576|61526|61523|61473|215
1736429400000|2025-01-09 13:30:00|61546|61496|61509|61459|61604|61554|61509|61459|332
1736429700000|2025-01-09 13:35:00|61504|61454|61494|61444|61526|61476|61489|61439|215
1736430000000|2025-01-09 13:40:00|61493|61443|61414|61364|61493.5|61443.5|61384|61334|261
1736430300000|2025-01-09 13:45:00|61418|61368|61474|61424|61474|61424|61399|61349|310
1736430600000|2025-01-09 13:50:00|61479|61429|61490|61440|61499|61449|61463|61413|222
1736430900000|2025-01-09 13:55:00|61493|61443|61461|61411|61556|61506|61444|61394|246
1736431200000|2025-01-09 14:00:00|61464|61414|61531|61481|61559|61509|61424|61374|314
1736431500000|2025-01-09 14:05:00|61534|61484|61537|61487|61549|61499|61513.5|61463.5|216
1736431800000|2025-01-09 14:10:00|61536|61486|61485|61435|61536|61486|61479|61429|190
1736432100000|2025-01-09 14:15:00|61489|61439|61450|61400|61489|61439|61441|61391|240
1736432400000|2025-01-09 14:20:00|61447|61397|61389|61339|61459|61409|61374|61324|252
1736432700000|2025-01-09 14:25:00|61388|61338|61442|61392|61483|61433|61376|61326|332
1736433000000|2025-01-09 14:30:00|61439|61389|61323|61273|61441|61391|61318|61268|332
1736433300000|2025-01-09 14:35:00|61319|61269|61265.5|61215.5|61343|61293|61261|61211|234
1736433600000|2025-01-09 14:40:00|61262.5|61212.5|61312.5|61262.5|61318|61268|61262.5|61212.5|211
1736433900000|2025-01-09 14:45:00|61315.5|61265.5|61326.5|61276.5|61347|61297|61287.5|61237.5|238
1736434200000|2025-01-09 14:50:00|61325.5|61275.5|61252.5|61202.5|61353.5|61303.5|61240.5|61190.5|239
1736434500000|2025-01-09 14:55:00|61248.5|61198.5|61177.5|61127.5|61251.5|61201.5|61157.5|61107.5|284
1736434800000|2025-01-09 15:00:00|61182.5|61132.5|61184.5|61134.5|61278|61228|61172.5|61122.5|310
1736435100000|2025-01-09 15:05:00|61183.5|61133.5|61172.5|61122.5|61192.5|61142.5|61122.5|61072.5|280
1736435400000|2025-01-09 15:10:00|61169.5|61119.5|61136.5|61086.5|61182.5|61132.5|61095.5|61045.5|233
1736435700000|2025-01-09 15:15:00|61137.5|61087.5|61132.5|61082.5|61149.5|61099.5|61124.5|61074.5|165
1736436000000|2025-01-09 15:20:00|61131.5|61081.5|61074.5|61024.5|61131.5|61081.5|61071.5|61021.5|195
1736436300000|2025-01-09 15:25:00|61072.5|61022.5|61076.5|61026.5|61117.5|61067.5|61064.5|61014.5|200
1736436600000|2025-01-09 15:30:00|61074.5|61024.5|61041.5|60991.5|61078.5|61028.5|61012.5|60962.5|184
1736436900000|2025-01-09 15:35:00|61042.5|60992.5|61002.5|60952.5|61047.5|60997.5|60992.5|60942.5|172
1736437200000|2025-01-09 15:40:00|61001.5|60951.5|61018.5|60968.5|61032.5|60982.5|60967.5|60917.5|199
1736437500000|2025-01-09 15:45:00|61019.5|60969.5|61094.5|61044.5|61105.5|61055.5|61012.5|60962.5|210
1736437800000|2025-01-09 15:50:00|61097.5|61047.5|61097.5|61047.5|61107.5|61057.5|61081.5|61031.5|202
1736438100000|2025-01-09 15:55:00|61099.5|61049.5|61113.5|61063.5|61127.5|61077.5|61097.5|61047.5|174
1736438400000|2025-01-09 16:00:00|61112.5|61062.5|61148.5|61098.5|61169.5|61119.5|61097.5|61047.5|182
1736438700000|2025-01-09 16:05:00|61149.5|61099.5|61176.5|61126.5|61187.5|61137.5|61097.5|61047.5|175
1736439000000|2025-01-09 16:10:00|61181.5|61131.5|61157.5|61107.5|61181.5|61131.5|61152.5|61102.5|127
1736439300000|2025-01-09 16:15:00|61156.5|61106.5|61110.5|61060.5|61156.5|61106.5|61102.5|61052.5|175
1736439600000|2025-01-09 16:20:00|61111.5|61061.5|61102.5|61052.5|61122.5|61072.5|61096.5|61046.5|105
1736439900000|2025-01-09 16:25:00|61105.5|61055.5|61102.5|61052.5|61124.5|61074.5|61092.5|61042.5|150
1736440200000|2025-01-09 16:30:00|61111.5|61061.5|61128.5|61078.5|61134.5|61084.5|61051.5|61001.5|216
1736440500000|2025-01-09 16:35:00|61126.5|61076.5|61124.5|61074.5|61134.5|61084.5|61107.5|61057.5|106
1736440800000|2025-01-09 16:40:00|61121.5|61071.5|61122.5|61072.5|61139.5|61089.5|61112.5|61062.5|120
1736441100000|2025-01-09 16:45:00|61117.5|61067.5|61106.5|61056.5|61122.5|61072.5|61077.5|61027.5|159
1736441400000|2025-01-09 16:50:00|61108.5|61058.5|61101.5|61051.5|61120.5|61070.5|61101.5|61051.5|125
1736441700000|2025-01-09 16:55:00|61102.5|61052.5|61112.5|61062.5|61116.5|61066.5|61096.5|61046.5|89
1736442000000|2025-01-09 17:00:00|61111.5|61061.5|61097.5|61047.5|61114.5|61064.5|61051.5|61001.5|184
1736442300000|2025-01-09 17:05:00|61101.5|61051.5|61064.5|61014.5|61101.5|61051.5|61061.5|61011.5|85
1736442600000|2025-01-09 17:10:00|61065.5|61015.5|61076.5|61026.5|61096.5|61046.5|61056.5|61006.5|146
1736442900000|2025-01-09 17:15:00|61072.5|61022.5|61076.5|61026.5|61077.5|61027.5|61065.5|61015.5|74
1736443200000|2025-01-09 17:20:00|61081.5|61031.5|61101.5|61051.5|61106.5|61056.5|61065.5|61015.5|128
1736443500000|2025-01-09 17:25:00|61097.5|61047.5|61109.5|61059.5|61132.5|61082.5|61095.5|61045.5|110
1736443800000|2025-01-09 17:30:00|61111.5|61061.5|61116.5|61066.5|61134.5|61084.5|61110.5|61060.5|146
1736444100000|2025-01-09 17:35:00|61117.5|61067.5|61137.5|61087.5|61139.5|61089.5|61113.5|61063.5|74
1736444400000|2025-01-09 17:40:00|61138.5|61088.5|61167.5|61117.5|61192.5|61142.5|61138.5|61088.5|128
1736444700000|2025-01-09 17:45:00|61169.5|61119.5|61212.5|61162.5|61217.5|61167.5|61162.5|61112.5|136
1736445000000|2025-01-09 17:50:00|61213.5|61163.5|61176.5|61126.5|61227.5|61177.5|61174.5|61124.5|129
1736445300000|2025-01-09 17:55:00|61177.5|61127.5|61128.5|61078.5|61179.5|61129.5|61119.5|61069.5|104
1736445600000|2025-01-09 18:00:00|61127.5|61077.5|61086.5|61036.5|61128.5|61078.5|61071.5|61021.5|126
1736445900000|2025-01-09 18:05:00|61085.5|61035.5|61050.5|61000.5|61086.5|61036.5|61040.5|60990.5|122
1736446200000|2025-01-09 18:10:00|61052.5|61002.5|60995.5|60945.5|61075|61025|60988.5|60938.5|196
1736446500000|2025-01-09 18:15:00|60993.5|60943.5|60971.5|60921.5|60995.5|60945.5|60956.5|60906.5|76
1736446800000|2025-01-09 18:20:00|60968.5|60918.5|60977.5|60927.5|60986.5|60936.5|60966.5|60916.5|59
1736447100000|2025-01-09 18:25:00|60981.5|60931.5|60966.5|60916.5|60996.5|60946.5|60954.5|60904.5|70
1736447400000|2025-01-09 18:30:00|60964.5|60914.5|60956.5|60906.5|60971.5|60921.5|60955.5|60905.5|71
1736447700000|2025-01-09 18:35:00|60961.5|60911.5|60965.5|60915.5|60976.5|60926.5|60954.5|60904.5|39
1736448000000|2025-01-09 18:40:00|60963.5|60913.5|60977.5|60927.5|60983.5|60933.5|60963.5|60913.5|68
1736448300000|2025-01-09 18:45:00|60978.5|60928.5|61007.5|60957.5|61015.5|60965.5|60976.5|60926.5|51
1736448600000|2025-01-09 18:50:00|61006.5|60956.5|60941.5|60891.5|61011.5|60961.5|60881|60831|96
1736448900000|2025-01-09 18:55:00|60936.5|60886.5|60923.5|60873.5|60941.5|60891.5|60867.5|60817.5|82
1736449200000|2025-01-09 19:00:00|60925.5|60875.5|60943.5|60893.5|60951.5|60901.5|60911.5|60861.5|84
1736449500000|2025-01-09 19:05:00|60942.5|60892.5|60946.5|60896.5|60951.5|60901.5|60936.5|60886.5|69
1736449800000|2025-01-09 19:10:00|60945.5|60895.5|60942.5|60892.5|60953.5|60903.5|60936.5|60886.5|66
1736450100000|2025-01-09 19:15:00|60946.5|60896.5|60910.5|60860.5|60950.5|60900.5|60908.5|60858.5|60
1736450400000|2025-01-09 19:20:00|60909.5|60859.5|60910.5|60860.5|60921.5|60871.5|60900.5|60850.5|49
1736450700000|2025-01-09 19:25:00|60908.5|60858.5|60901.5|60851.5|60915.5|60865.5|60895.5|60845.5|60
1736451000000|2025-01-09 19:30:00|60905.5|60855.5|60900.5|60850.5|60908.5|60858.5|60885.5|60835.5|55
1736451300000|2025-01-09 19:35:00|60901.5|60851.5|60907.5|60857.5|60914.5|60864.5|60895.5|60845.5|46
1736451600000|2025-01-09 19:40:00|60900.5|60850.5|60886.5|60836.5|60910.5|60860.5|60886.5|60836.5|44
1736451900000|2025-01-09 19:45:00|60887.5|60837.5|60900.5|60850.5|60905.5|60855.5|60886.5|60836.5|36
1736452200000|2025-01-09 19:50:00|60895.5|60845.5|60822.5|60772.5|60895.5|60845.5|60756|60706|117
1736452500000|2025-01-09 19:55:00|60825.5|60775.5|60810.5|60760.5|60825.5|60775.5|60775.5|60725.5|70
1736511000000|2025-01-10 12:10:00|60889|60839|60915|60865|60938.5|60888.5|60864.5|60814.5|333
1736511300000|2025-01-10 12:15:00|60915.5|60865.5|60919.5|60869.5|60929.5|60879.5|60891.5|60841.5|235
1736511600000|2025-01-10 12:20:00|60918.5|60868.5|60995.5|60945.5|61015.5|60965.5|60918.5|60868.5|358
1736511900000|2025-01-10 12:25:00|60992.5|60942.5|61015.5|60965.5|61017.5|60967.5|60985.5|60935.5|220
1736512200000|2025-01-10 12:30:00|61010.5|60960.5|61032|60982|61044.5|60994.5|60985.5|60935.5|221
1736512500000|2025-01-10 12:35:00|61031|60981|60945.5|60895.5|61032|60982|60940.5|60890.5|203
1736512800000|2025-01-10 12:40:00|60950.5|60900.5|60959.5|60909.5|60969.5|60919.5|60942.5|60892.5|186
1736513100000|2025-01-10 12:45:00|60960.5|60910.5|60974.5|60924.5|60999.5|60949.5|60948.5|60898.5|210
1736513400000|2025-01-10 12:50:00|60972.5|60922.5|60964.5|60914.5|60984.5|60934.5|60947.5|60897.5|164
1736513700000|2025-01-10 12:55:00|60959.5|60909.5|60944.5|60894.5|60972.5|60922.5|60916.5|60866.5|191
1736514000000|2025-01-10 13:00:00|60946.5|60896.5|60994.5|60944.5|61008.5|60958.5|60913.5|60863.5|309
1736514300000|2025-01-10 13:05:00|60990.5|60940.5|60964.5|60914.5|60993.5|60943.5|60929.5|60879.5|244
1736514600000|2025-01-10 13:10:00|60968.5|60918.5|61199.5|61149.5|61210|61160|60968.5|60918.5|352
1736514900000|2025-01-10 13:15:00|61200|61150|61322.5|61272.5|61353.5|61303.5|61200|61150|377
1736515200000|2025-01-10 13:20:00|61325.5|61275.5|61285.5|61235.5|61345.5|61295.5|61245.5|61195.5|418
1736515500000|2025-01-10 13:25:00|61287.5|61237.5|61357.5|61253.5|61425.5|61375.5|61287.5|61237.5|315
1736515800000|2025-01-10 13:30:00|61361.5|61257.5|61486|61436|61627.5|61523.5|61361.5|61257.5|550
1736516100000|2025-01-10 13:35:00|61488|61438|61513.5|61463.5|61550.5|61500.5|61440.5|61390.5|528
1736516400000|2025-01-10 13:40:00|61511.5|61461.5|61408|61358|61513.5|61463.5|61375.5|61325.5|503
1736516700000|2025-01-10 13:45:00|61410|61360|61459.5|61409.5|61507.5|61457.5|61399|61349|485
1736517000000|2025-01-10 13:50:00|61462.5|61412.5|61447|61397|61518.5|61468.5|61410|61360|423
1736517300000|2025-01-10 13:55:00|61446|61396|61453.5|61403.5|61549.5|61499.5|61446|61396|414
1736517600000|2025-01-10 14:00:00|61459.5|61409.5|61413|61363|61501|61451|61396|61346|425
1736517900000|2025-01-10 14:05:00|61417|61367|61479|61429|61530|61480|61417|61367|402
1736518200000|2025-01-10 14:10:00|61481|61431|61451|61401|61506|61456|61438|61388|300
1736518500000|2025-01-10 14:15:00|61453|61403|61421|61371|61462|61412|61382|61332|309
1736518800000|2025-01-10 14:20:00|61422|61372|61467|61417|61483|61433|61411|61361|287
1736519100000|2025-01-10 14:25:00|61469|61419|61461|61411|61514|61464|61440|61390|312
1736519400000|2025-01-10 14:30:00|61457|61407|61426|61376|61476|61426|61397|61347|415
1736519700000|2025-01-10 14:35:00|61424|61374|61401|61351|61426|61376|61370|61320|349
1736520000000|2025-01-10 14:40:00|61400|61350|61355|61305|61401|61351|61333|61283|313
1736520300000|2025-01-10 14:45:00|61354|61304|61411|61361|61443|61393|61321|61271|366
1736520600000|2025-01-10 14:50:00|61415|61365|61423|61373|61452|61402|61401|61351|272
1736520900000|2025-01-10 14:55:00|61424|61374|61430.5|61380.5|61433|61383|61381|61331|278
1736521200000|2025-01-10 15:00:00|61428|61378|61501|61451|61536|61486|61412|61362|432
1736521500000|2025-01-10 15:05:00|61497|61447|61505|61455|61536|61486|61469|61419|346
1736521800000|2025-01-10 15:10:00|61501|61451|61454|61404|61502|61452|61445|61395|339
1736522100000|2025-01-10 15:15:00|61451|61401|61391|61341|61452|61402|61370|61320|342
1736522400000|2025-01-10 15:20:00|61395|61345|61382|61332|61410|61360|61373|61323|252
1736522700000|2025-01-10 15:25:00|61383|61333|61416|61366|61436|61386|61380|61330|250
1736523000000|2025-01-10 15:30:00|61417|61367|61435|61385|61451|61401|61412|61362|260
1736523300000|2025-01-10 15:35:00|61436|61386|61470|61420|61495|61445|61436|61386|275
1736523600000|2025-01-10 15:40:00|61471|61421|61541|61491|61546|61496|61470|61420|229
1736523900000|2025-01-10 15:45:00|61546|61496|61523|61473|61556|61506|61491|61441|262
1736524200000|2025-01-10 15:50:00|61525|61475|61526|61476|61551|61501|61512.5|61462.5|231
1736524500000|2025-01-10 15:55:00|61525|61475|61526|61476|61534|61484|61506|61456|269
1736524800000|2025-01-10 16:00:00|61524|61474|61546|61496|61561|61511|61516|61466|291
1736525100000|2025-01-10 16:05:00|61544|61494|61611|61561|61616|61566|61520|61470|249
1736525400000|2025-01-10 16:10:00|61610|61560|61571|61521|61616|61566|61556|61506|236
1736525700000|2025-01-10 16:15:00|61572|61522|61617|61567|61620|61570|61561|61511|214
1736526000000|2025-01-10 16:20:00|61616|61566|61608|61558|61617|61567|61579|61529|184
1736526300000|2025-01-10 16:25:00|61606|61556|61575|61525|61609|61559|61561|61511|205
1736526600000|2025-01-10 16:30:00|61576|61526|61584|61534|61601|61551|61571|61521|208
1736526900000|2025-01-10 16:35:00|61586|61536|61541.5|61491.5|61595|61545|61540.5|61490.5|214
1736527200000|2025-01-10 16:40:00|61544.5|61494.5|61532|61482|61553.5|61503.5|61509|61459|207
1736527500000|2025-01-10 16:45:00|61533|61483|61516|61466|61538|61488|61496|61446|179
1736527800000|2025-01-10 16:50:00|61521|61471|61465.5|61415.5|61536|61486|61455.5|61405.5|196
1736528100000|2025-01-10 16:55:00|61464.5|61414.5|61540|61490|61546|61496|61464.5|61414.5|202
1736528400000|2025-01-10 17:00:00|61536|61486|61577|61527|61591|61541|61536|61486|195
1736528700000|2025-01-10 17:05:00|61576|61526|61546|61496|61586|61536|61546|61496|196
1736529000000|2025-01-10 17:10:00|61548|61498|61541|61491|61563|61513|61541|61491|164
1736529300000|2025-01-10 17:15:00|61536|61486|61504|61454|61548|61498|61503|61453|195
1736529600000|2025-01-10 17:20:00|61505|61455|61497|61447|61517|61467|61489|61439|181
1736529900000|2025-01-10 17:25:00|61496|61446|61511|61461|61511|61461|61467|61417|183
1736530200000|2025-01-10 17:30:00|61509|61459|61501|61451|61511|61461|61484|61434|147
1736530500000|2025-01-10 17:35:00|61500|61450|61470|61420|61505|61455|61470|61420|154
1736530800000|2025-01-10 17:40:00|61465|61415|61510|61460|61510|61460|61450|61400|183
1736531100000|2025-01-10 17:45:00|61515|61465|61475|61425|61521|61471|61470|61420|138
1736531400000|2025-01-10 17:50:00|61474|61424|61501|61451|61514|61464|61470|61420|156
1736531700000|2025-01-10 17:55:00|61500|61450|61441|61391|61500|61450|61430|61380|129
1736532000000|2025-01-10 18:00:00|61445|61395|61410|61360|61445|61395|61390|61340|181
1736532300000|2025-01-10 18:05:00|61407|61357|61420|61370|61427|61377|61384|61334|118
1736532600000|2025-01-10 18:10:00|61418|61368|61415|61365|61425|61375|61400|61350|138
1736532900000|2025-01-10 18:15:00|61419|61369|61460|61410|61465|61415|61415|61365|149
1736533200000|2025-01-10 18:20:00|61464|61414|61450|61400|61478|61428|61430|61380|194
1736533500000|2025-01-10 18:25:00|61451|61401|61469|61419|61471|61421|61450|61400|156
1736533800000|2025-01-10 18:30:00|61471|61421|61491|61441|61511|61461|61464|61414|135
1736534100000|2025-01-10 18:35:00|61489|61439|61485|61435|61496|61446|61481|61431|108
1736534400000|2025-01-10 18:40:00|61482|61432|61486|61436|61496|61446|61476|61426|121
1736534700000|2025-01-10 18:45:00|61487|61437|61495|61445|61501|61451|61464|61414|132
1736535000000|2025-01-10 18:50:00|61496|61446|61415|61365|61498|61448|61410|61360|119
1736535300000|2025-01-10 18:55:00|61413|61363|61365|61315|61415|61365|61355|61305|131
1736535600000|2025-01-10 19:00:00|61367|61317|61370|61320|61400|61350|61367|61317|174
1736535900000|2025-01-10 19:05:00|61371|61321|61407|61357|61409|61359|61355|61305|144
1736536200000|2025-01-10 19:10:00|61409|61359|61400|61350|61415|61365|61398|61348|133
1736536500000|2025-01-10 19:15:00|61401|61351|61400|61350|61413|61363|61392|61342|121
1736536800000|2025-01-10 19:20:00|61404|61354|61406|61356|61420|61370|61404|61354|113
1736537100000|2025-01-10 19:25:00|61405|61355|61385|61335|61415|61365|61380|61330|99
1736537400000|2025-01-10 19:30:00|61386|61336|61405|61355|61405|61355|61380|61330|85
1736537700000|2025-01-10 19:35:00|61407|61357|61395|61345|61420|61370|61395|61345|107
1736538000000|2025-01-10 19:40:00|61396|61346|61410|61360|61410|61360|61390|61340|123
1736538300000|2025-01-10 19:45:00|61408|61358|61396|61346|61410|61360|61390|61340|78
1736538600000|2025-01-10 19:50:00|61395|61345|61360|61310|61405|61355|61353|61303|142
1736538900000|2025-01-10 19:55:00|61355|61305|61440|61390|61440|61390|61340|61290|140
1736770200000|2025-01-13 12:10:00|61550.5|61500.5|61559.5|61509.5|61584.5|61534.5|61527|61477|295
1736770500000|2025-01-13 12:15:00|61557.5|61507.5|61573|61523|61630|61580|61543|61493|380
1736770800000|2025-01-13 12:20:00|61571|61521|61518|61468|61603|61553|61505.5|61455.5|377
1736771100000|2025-01-13 12:25:00|61519|61469|61342|61292|61533|61483|61332|61282|400
1736771400000|2025-01-13 12:30:00|61339|61289|61330|61280|61358|61308|61283|61233|448
1736771700000|2025-01-13 12:35:00|61332|61282|61212|61162|61335|61285|61176.5|61126.5|379
1736772000000|2025-01-13 12:40:00|61225|61175|61282|61232|61297|61247|61225|61175|332
1736772300000|2025-01-13 12:45:00|61284|61234|61308|61258|61314|61264|61260|61210|286
1736772600000|2025-01-13 12:50:00|61307|61257|61392|61342|61392|61342|61306|61256|236
1736772900000|2025-01-13 12:55:00|61388|61338|61402|61352|61427|61377|61365|61315|235
1736773200000|2025-01-13 13:00:00|61405|61355|61246|61196|61412|61362|61230.5|61180.5|417
1736773500000|2025-01-13 13:05:00|61245|61195|61320|61270|61342|61292|61233|61183|348
1736773800000|2025-01-13 13:10:00|61325|61275|61369|61319|61372|61322|61302|61252|308
1736774100000|2025-01-13 13:15:00|61372|61322|61343|61293|61391|61341|61328|61278|315
1736774400000|2025-01-13 13:20:00|61344|61294|61382|61332|61397|61347|61327|61277|284
1736774700000|2025-01-13 13:25:00|61380|61330|61387|61337|61392|61342|61343|61293|218
1736775000000|2025-01-13 13:30:00|61388|61338|61515.5|61465.5|61522.5|61472.5|61388|61338|378
1736775300000|2025-01-13 13:35:00|61516.5|61466.5|61507|61457|61547|61497|61488.5|61438.5|370
1736775600000|2025-01-13 13:40:00|61508|61458|61489|61439|61517|61467|61417|61367|320
1736775900000|2025-01-13 13:45:00|61488|61438|61497|61447|61528|61478|61447|61397|317
1736776200000|2025-01-13 13:50:00|61501|61451|61589|61539|61606.5|61556.5|61487|61437|255
1736776500000|2025-01-13 13:55:00|61587|61537|61587|61537|61645|61595|61566|61516|312
1736776800000|2025-01-13 14:00:00|61592|61542|61617|61567|61624|61574|61575|61525|321
1736777100000|2025-01-13 14:05:00|61612|61562|61590|61540|61632|61582|61570|61520|336
1736777400000|2025-01-13 14:10:00|61591|61541|61568|61518|61646|61596|61551|61501|301
1736777700000|2025-01-13 14:15:00|61567|61517|61507.5|61457.5|61603|61553|61498|61448|281
1736778000000|2025-01-13 14:20:00|61509.5|61459.5|61648|61598|61676|61626|61497|61447|393
1736778300000|2025-01-13 14:25:00|61649|61599|61695|61645|61725.5|61675.5|61631.5|61581.5|353
1736778600000|2025-01-13 14:30:00|61696|61646|61607|61557|61709|61659|61578|61528|395
1736778900000|2025-01-13 14:35:00|61611|61561|61571|61521|61649|61599|61565|61515|370
1736779200000|2025-01-13 14:40:00|61572|61522|61595|61545|61637|61587|61570|61520|340
1736779500000|2025-01-13 14:45:00|61596|61546|61502|61452|61596|61546|61484|61434|363
1736779800000|2025-01-13 14:50:00|61505|61455|61525|61475|61526|61476|61477|61427|317
1736780100000|2025-01-13 14:55:00|61526|61476|61561|61511|61570|61520|61512|61462|256
1736780400000|2025-01-13 15:00:00|61562|61512|61594|61544|61605|61555|61559|61509|290
1736780700000|2025-01-13 15:05:00|61597|61547|61547|61497|61597|61547|61530|61480|286
1736781000000|2025-01-13 15:10:00|61548|61498|61559|61509|61607|61557|61546|61496|219
1736781300000|2025-01-13 15:15:00|61558|61508|61454|61404|61559|61509|61442|61392|285
1736781600000|2025-01-13 15:20:00|61456|61406|61452|61402|61477|61427|61427|61377|238
1736781900000|2025-01-13 15:25:00|61453|61403|61442|61392|61477|61427|61440|61390|191
1736782200000|2025-01-13 15:30:00|61440|61390|61450|61400|61454|61404|61417|61367|215
1736782500000|2025-01-13 15:35:00|61451|61401|61399|61349|61457|61407|61377|61327|254
1736782800000|2025-01-13 15:40:00|61395|61345|61445|61395|61447|61397|61385|61335|258
1736783100000|2025-01-13 15:45:00|61443|61393|61451|61401|61475|61425|61427|61377|218
1736783400000|2025-01-13 15:50:00|61448|61398|61493|61443|61493|61443|61447|61397|178
1736783700000|2025-01-13 15:55:00|61497|61447|61486|61436|61512|61462|61465|61415|219
1736784000000|2025-01-13 16:00:00|61487|61437|61487|61437|61487|61437|61454|61404|234
1736784300000|2025-01-13 16:05:00|61483|61433|61447|61397|61484|61434|61420|61370|159
1736784600000|2025-01-13 16:10:00|61446|61396|61444|61394|61469|61419|61434.5|61384.5|177
1736784900000|2025-01-13 16:15:00|61443|61393|61438|61388|61444|61394|61421|61371|182
1736785200000|2025-01-13 16:20:00|61437|61387|61410|61360|61462|61412|61401|61351|222
1736785500000|2025-01-13 16:25:00|61411|61361|61357|61307|61411|61361|61351.5|61301.5|219
1736785800000|2025-01-13 16:30:00|61355|61305|61406|61356|61406|61356|61355|61305|181
1736786100000|2025-01-13 16:35:00|61405|61355|61435|61385|61451|61401|61395.5|61345.5|158
1736786400000|2025-01-13 16:40:00|61434|61384|61506|61456|61520.5|61470.5|61428|61378|212
1736786700000|2025-01-13 16:45:00|61505|61455|61516|61466|61536|61486|61486|61436|195
1736787000000|2025-01-13 16:50:00|61521|61471|61466|61416|61521|61471|61466|61416|135
1736787300000|2025-01-13 16:55:00|61469|61419|61510|61460|61512|61462|61466|61416|243
1736787600000|2025-01-13 17:00:00|61509.5|61459.5|61471.5|61421.5|61515|61465|61471.5|61421.5|150
1736787900000|2025-01-13 17:05:00|61461.5|61411.5|61467.5|61417.5|61481.5|61431.5|61456.5|61406.5|151
1736788200000|2025-01-13 17:10:00|61466.5|61416.5|61440.5|61390.5|61467.5|61417.5|61415.5|61365.5|215
1736788500000|2025-01-13 17:15:00|61437.5|61387.5|61414.5|61364.5|61447.5|61397.5|61396.5|61346.5|171
1736788800000|2025-01-13 17:20:00|61413.5|61363.5|61400.5|61350.5|61460.5|61410.5|61355.5|61305.5|273
1736789100000|2025-01-13 17:25:00|61402.5|61352.5|61390.5|61340.5|61411.5|61361.5|61374.5|61324.5|148
1736789400000|2025-01-13 17:30:00|61392.5|61342.5|61389.5|61339.5|61415.5|61365.5|61355.5|61305.5|177
1736789700000|2025-01-13 17:35:00|61390.5|61340.5|61370.5|61320.5|61398.5|61348.5|61365.5|61315.5|147
1736790000000|2025-01-13 17:40:00|61372.5|61322.5|61357.5|61307.5|61381.5|61331.5|61339.5|61289.5|193
1736790300000|2025-01-13 17:45:00|61356.5|61306.5|61370.5|61320.5|61373.5|61323.5|61330.5|61280.5|176
1736790600000|2025-01-13 17:50:00|61369.5|61319.5|61355|61305|61380.5|61330.5|61350|61300|153
1736790900000|2025-01-13 17:55:00|61352|61302|61351|61301|61356|61306|61338|61288|112
1736791200000|2025-01-13 18:00:00|61352|61302|61331|61281|61361|61311|61305|61255|173
1736791500000|2025-01-13 18:05:00|61330|61280|61330|61280|61346|61296|61325|61275|129
1736791800000|2025-01-13 18:10:00|61331|61281|61356|61306|61356|61306|61297|61247|193
1736792100000|2025-01-13 18:15:00|61352|61302|61315|61265|61366|61316|61308|61258|202
1736792400000|2025-01-13 18:20:00|61314|61264|61321|61271|61331|61281|61302|61252|151
1736792700000|2025-01-13 18:25:00|61320|61270|61301|61251|61330|61280|61296|61246|166
1736793000000|2025-01-13 18:30:00|61300|61250|61321|61271|61328|61278|61251|61201|193
1736793300000|2025-01-13 18:35:00|61326|61276|61262|61212|61351|61301|61259|61209|185
1736793600000|2025-01-13 18:40:00|61265|61215|61266|61216|61271|61221|61212|61162|250
1736793900000|2025-01-13 18:45:00|61265|61215|61301|61251|61314|61264|61265|61215|158
1736794200000|2025-01-13 18:50:00|61306|61256|61310|61260|61323|61273|61301|61251|156
1736794500000|2025-01-13 18:55:00|61314|61264|61296|61246|61321|61271|61291|61241|168
1736794800000|2025-01-13 19:00:00|61294|61244|61341|61291|61347|61297|61291|61241|156
1736795100000|2025-01-13 19:05:00|61342|61292|61391|61341|61426.5|61376.5|61313|61263|247
1736795400000|2025-01-13 19:10:00|61392|61342|61379|61329|61405|61355|61372|61322|157
1736795700000|2025-01-13 19:15:00|61377|61327|61382|61332|61394|61344|61372|61322|175
1736796000000|2025-01-13 19:20:00|61381|61331|61377|61327|61402|61352|61367|61317|165
1736796300000|2025-01-13 19:25:00|61380|61330|61387|61337|61387|61337|61372|61322|82
1736796600000|2025-01-13 19:30:00|61389|61339|61417|61367|61427|61377|61389|61339|151
1736796900000|2025-01-13 19:35:00|61419|61369|61412|61362|61445|61395|61412|61362|110
1736797200000|2025-01-13 19:40:00|61413|61363|61392|61342|61417|61367|61373|61323|154
1736797500000|2025-01-13 19:45:00|61390|61340|61397|61347|61397|61347|61372|61322|74
1736797800000|2025-01-13 19:50:00|61400|61350|61412|61362|61421|61371|61395|61345|102
1736798100000|2025-01-13 19:55:00|61407|61357|61396|61346|61409|61359|61382|61332|147
1736856600000|2025-01-14 12:10:00|61234.5|61184.5|61126|61076|61241.5|61191.5|61123.5|61073.5|293
1736856900000|2025-01-14 12:15:00|61121|61071|61254.5|61204.5|61254.5|61204.5|61078.5|61028.5|369
1736857200000|2025-01-14 12:20:00|61252.5|61202.5|61223.5|61173.5|61273|61223|61202.5|61152.5|409
1736857500000|2025-01-14 12:25:00|61225.5|61175.5|61244|61194|61269.5|61219.5|61221|61171|301
1736857800000|2025-01-14 12:30:00|61245|61195|61244|61194|61296|61246|61216|61166|317
1736858100000|2025-01-14 12:35:00|61228|61178|61107.5|61057.5|61244|61194|61086|61036|368
1736858400000|2025-01-14 12:40:00|61106.5|61056.5|61151|61101|61172|61122|61081.5|61031.5|280
1736858700000|2025-01-14 12:45:00|61149|61099|61211|61161|61222|61172|61144|61094|247
1736859000000|2025-01-14 12:50:00|61217|61167|61214.5|61164.5|61241|61191|61152|61102|297
1736859300000|2025-01-14 12:55:00|61211.5|61161.5|61199.5|61149.5|61225|61175|61186|61136|252
1736859600000|2025-01-14 13:00:00|61196.5|61146.5|61207.5|61157.5|61222.5|61172.5|61160.5|61110.5|359
1736859900000|2025-01-14 13:05:00|61205.5|61155.5|61205.5|61155.5|61210.5|61160.5|61174.5|61124.5|272
1736860200000|2025-01-14 13:10:00|61202.5|61152.5|61234.5|61184.5|61260|61210|61181.5|61131.5|279
1736860500000|2025-01-14 13:15:00|61235.5|61185.5|61091.5|61041.5|61235.5|61185.5|61085.5|61035.5|292
1736860800000|2025-01-14 13:20:00|61092.5|61042.5|61140.5|61090.5|61185|61135|61064.5|61014.5|276
1736861100000|2025-01-14 13:25:00|61145.5|61095.5|61137.5|61087.5|61170.5|61120.5|61122.5|61072.5|208
1736861400000|2025-01-14 13:30:00|61136|61086|61031.5|60981.5|61136|61086|60995.5|60945.5|456
1736861700000|2025-01-14 13:35:00|61029.5|60979.5|61125|61075|61152.5|61102.5|61029.5|60979.5|421
1736862000000|2025-01-14 13:40:00|61129|61079|60980|60930|61165|61115|60975.5|60925.5|366
1736862300000|2025-01-14 13:45:00|60978|60928|60834|60784|61005|60955|60824|60774|542
1736862600000|2025-01-14 13:50:00|60837|60787|60910|60860|60999|60949|60814|60764|593
1736862900000|2025-01-14 13:55:00|60911|60861|60990|60940|60990.5|60940.5|60859.5|60809.5|483
1736863200000|2025-01-14 14:00:00|60985|60935|61016.5|60966.5|61057|61007|60964|60914|456
1736863500000|2025-01-14 14:05:00|61015.5|60965.5|61030|60980|61061|61011|61010|60960|407
1736863800000|2025-01-14 14:10:00|61033|60983|61016|60966|61079|61029|61016|60966|311
1736864100000|2025-01-14 14:15:00|61015|60965|61040|60990|61050|61000|60990|60940|319
1736864400000|2025-01-14 14:20:00|61041|60991|61110|61060|61124|61074|61035|60985|359
1736864700000|2025-01-14 14:25:00|61112|61062|61084|61034|61140|61090|61080|61030|268
1736865000000|2025-01-14 14:30:00|61080|61030|61009.5|60959.5|61084|61034|60983.5|60933.5|414
1736865300000|2025-01-14 14:35:00|61004.5|60954.5|60949|60899|61018.5|60968.5|60933|60883|368
1736865600000|2025-01-14 14:40:00|60947|60897|60944|60894|60974|60924|60927|60877|292
1736865900000|2025-01-14 14:45:00|60949|60899|61003|60953|61048|60998|60940|60890|293
1736866200000|2025-01-14 14:50:00|61004|60954|61048.5|60998.5|61059.5|61009.5|60972|60922|375
1736866500000|2025-01-14 14:55:00|61049.5|60999.5|61102.5|61052.5|61107.5|61057.5|61020.5|60970.5|367
1736866800000|2025-01-14 15:00:00|61103.5|61053.5|61009.5|60959.5|61109.5|61059.5|61004.5|60954.5|320
1736867100000|2025-01-14 15:05:00|61012.5|60962.5|61096.5|61046.5|61104.5|61054.5|61009.5|60959.5|306
1736867400000|2025-01-14 15:10:00|61097.5|61047.5|61037.5|60987.5|61099.5|61049.5|61032.5|60982.5|248
1736867700000|2025-01-14 15:15:00|61035.5|60985.5|61075.5|61025.5|61079.5|61029.5|61035.5|60985.5|320
1736868000000|2025-01-14 15:20:00|61074.5|61024.5|61060.5|61010.5|61102.5|61052.5|61044.5|60994.5|251
1736868300000|2025-01-14 15:25:00|61059.5|61009.5|61101.5|61051.5|61117.5|61067.5|61054.5|61004.5|236
1736868600000|2025-01-14 15:30:00|61098.5|61048.5|61120.5|61070.5|61149.5|61099.5|61089.5|61039.5|324
1736868900000|2025-01-14 15:35:00|61117.5|61067.5|61059.5|61009.5|61120.5|61070.5|61039|60989|265
1736869200000|2025-01-14 15:40:00|61057.5|61007.5|60987|60937|61063.5|61013.5|60976|60926|264
1736869500000|2025-01-14 15:45:00|60983|60933|60962.5|60912.5|61012|60962|60949|60899|213
1736869800000|2025-01-14 15:50:00|60961.5|60911.5|60918.5|60868.5|60983|60933|60903.5|60853.5|244
1736870100000|2025-01-14 15:55:00|60913.5|60863.5|60898.5|60848.5|60933.5|60883.5|60878|60828|297
1736870400000|2025-01-14 16:00:00|60895.5|60845.5|60918.5|60868.5|60950.5|60900.5|60884.5|60834.5|299
1736870700000|2025-01-14 16:05:00|60920.5|60870.5|60850.5|60800.5|60926.5|60876.5|60848.5|60798.5|311
1736871000000|2025-01-14 16:10:00|60851.5|60801.5|60859.5|60809.5|60881.5|60831.5|60835.5|60785.5|244
1736871300000|2025-01-14 16:15:00|60854.5|60804.5|60913.5|60863.5|60913.5|60863.5|60853.5|60803.5|196
1736871600000|2025-01-14 16:20:00|60916.5|60866.5|60927.5|60877.5|60934.5|60884.5|60906.5|60856.5|193
1736871900000|2025-01-14 16:25:00|60928.5|60878.5|60950.5|60900.5|60953.5|60903.5|60896.5|60846.5|221
1736872200000|2025-01-14 16:30:00|60951.5|60901.5|60952.5|60902.5|60958.5|60908.5|60918.5|60868.5|198
1736872500000|2025-01-14 16:35:00|60955.5|60905.5|60955.5|60905.5|60968.5|60918.5|60929.5|60879.5|218
1736872800000|2025-01-14 16:40:00|60954.5|60904.5|60968.5|60918.5|60974.5|60924.5|60948.5|60898.5|207
1736873100000|2025-01-14 16:45:00|60970.5|60920.5|60961|60911|60978.5|60928.5|60918.5|60868.5|178
1736873400000|2025-01-14 16:50:00|60960|60910|60923.5|60873.5|60964|60914|60891.5|60841.5|191
1736873700000|2025-01-14 16:55:00|60928.5|60878.5|60906.5|60856.5|60937.5|60887.5|60901.5|60851.5|180
1736874000000|2025-01-14 17:00:00|60907.5|60857.5|60908.5|60858.5|60915.5|60865.5|60869.5|60819.5|201
1736874300000|2025-01-14 17:05:00|60910.5|60860.5|60960.5|60910.5|60960.5|60910.5|60893.5|60843.5|156
1736874600000|2025-01-14 17:10:00|60963.5|60913.5|60984.5|60934.5|60988.5|60938.5|60948.5|60898.5|144
1736874900000|2025-01-14 17:15:00|60988.5|60938.5|60964.5|60914.5|61003.5|60953.5|60948.5|60898.5|140
1736875200000|2025-01-14 17:20:00|60965.5|60915.5|60979.5|60929.5|61003.5|60953.5|60965.5|60915.5|178
1736875500000|2025-01-14 17:25:00|60978.5|60928.5|60958.5|60908.5|60995.5|60945.5|60953.5|60903.5|129
1736875800000|2025-01-14 17:30:00|60953.5|60903.5|60885.5|60835.5|60970.5|60920.5|60883.5|60833.5|172
1736876100000|2025-01-14 17:35:00|60883.5|60833.5|60871.5|60821.5|60888.5|60838.5|60833.5|60783.5|187
1736876400000|2025-01-14 17:40:00|60870.5|60820.5|60943.5|60893.5|60943.5|60893.5|60870.5|60820.5|198
1736876700000|2025-01-14 17:45:00|60941.5|60891.5|60978.5|60928.5|60988.5|60938.5|60941.5|60891.5|134
1736877000000|2025-01-14 17:50:00|60973.5|60923.5|61004|60954|61007.5|60957.5|60966.5|60916.5|75
1736877300000|2025-01-14 17:55:00|61003|60953|61015|60965|61022|60972|60989|60939|93
1736877600000|2025-01-14 18:00:00|61014|60964|60971|60921|61014|60964|60964|60914|113
1736877900000|2025-01-14 18:05:00|60974|60924|61009|60959|61011|60961|60966|60916|132
1736878200000|2025-01-14 18:10:00|61010|60960|60979|60929|61019|60969|60972|60922|124
1736878500000|2025-01-14 18:15:00|60981|60931|60999|60949|61013|60963|60979|60929|130
1736878800000|2025-01-14 18:20:00|60998|60948|60983.5|60933.5|61003|60953|60959|60909|125
1736879100000|2025-01-14 18:25:00|60983|60933|60999|60949|61009|60959|60978.5|60928.5|77
1736879400000|2025-01-14 18:30:00|60994|60944|61004|60954|61014|60964|60994|60944|87
1736879700000|2025-01-14 18:35:00|61000|60950|60984|60934|61006|60956|60978|60928|111
1736880000000|2025-01-14 18:40:00|60983|60933|60914|60864|60984|60934|60904|60854|190
1736880300000|2025-01-14 18:45:00|60911|60861|60859|60809|60911|60861|60858|60808|172
1736880600000|2025-01-14 18:50:00|60857|60807|60909|60859|60914|60864|60849|60799|172
1736880900000|2025-01-14 18:55:00|60908|60858|60909|60859|60914|60864|60896|60846|120
1736881200000|2025-01-14 19:00:00|60908|60858|60904|60854|60933|60883|60894|60844|96
1736881500000|2025-01-14 19:05:00|60905|60855|60888|60838|60912|60862|60886|60836|135
1736881800000|2025-01-14 19:10:00|60886|60836|60877|60827|60894|60844|60859|60809|156
1736882100000|2025-01-14 19:15:00|60879|60829|60854|60804|60885|60835|60851|60801|134
1736882400000|2025-01-14 19:20:00|60855|60805|60857|60807|60869|60819|60849|60799|224
1736882700000|2025-01-14 19:25:00|60858|60808|60864|60814|60879|60829|60854|60804|160
1736883000000|2025-01-14 19:30:00|60863|60813|60879|60829|60884|60834|60854|60804|108
1736883300000|2025-01-14 19:35:00|60880|60830|60804|60754|60884|60834|60803|60753|139
1736883600000|2025-01-14 19:40:00|60808|60758|60824|60774|60839|60789|60808|60758|105
1736883900000|2025-01-14 19:45:00|60825|60775|60854|60804|60854|60804|60825|60775|95
1736884200000|2025-01-14 19:50:00|60853|60803|60838|60788|60854|60804|60833|60783|76
1736884500000|2025-01-14 19:55:00|60839|60789|60848|60798|60858|60808|60832|60782|113
1736943000000|2025-01-15 12:10:00|60780|60730|60807.5|60757.5|60820.5|60770.5|60743|60693|227
1736943300000|2025-01-15 12:15:00|60812.5|60762.5|60817|60767|60850.5|60800.5|60787|60737|274
1736943600000|2025-01-15 12:20:00|60813|60763|60787|60737|60813|60763|60767|60717|235
1736943900000|2025-01-15 12:25:00|60788|60738|60792|60742|60792|60742|60727|60677|258
1736944200000|2025-01-15 12:30:00|60793|60743|60797|60747|60797|60747|60752|60702|165
1736944500000|2025-01-15 12:35:00|60800|60750|60802|60752|60822.5|60772.5|60778|60728|224
1736944800000|2025-01-15 12:40:00|60798|60748|60898|60848|60920|60870|60798|60748|188
1736945100000|2025-01-15 12:45:00|60900|60850|60959|60909|60983|60933|60900|60850|263
1736945400000|2025-01-15 12:50:00|60962|60912|60942|60892|61003|60953|60927|60877|276
1736945700000|2025-01-15 12:55:00|60943|60893|60948|60898|60988|60938|60922|60872|242
1736946000000|2025-01-15 13:00:00|60947|60897|60887|60837|60967|60917|60887|60837|259
1736946300000|2025-01-15 13:05:00|60888|60838|60937|60887|60970.5|60920.5|60828|60778|341
1736946600000|2025-01-15 13:10:00|60935|60885|60997.5|60947.5|61007.5|60957.5|60915.5|60865.5|280
1736946900000|2025-01-15 13:15:00|60993.5|60943.5|61047.5|60997.5|61063.5|61013.5|60992.5|60942.5|254
1736947200000|2025-01-15 13:20:00|61046.5|60996.5|61062.5|61012.5|61062.5|61012.5|60969|60919|294
1736947500000|2025-01-15 13:25:00|61063|61013|61053.5|60949.5|61063|61013|61010|60909.5|254
1736947800000|2025-01-15 13:30:00|61052.5|60948.5|60614|60564|61053.5|60949.5|60599|60549|582
1736948100000|2025-01-15 13:35:00|60619|60569|60657|60607|60671|60621|60569|60519|517
1736948400000|2025-01-15 13:40:00|60653|60603|60627|60577|60662|60612|60502|60452|460
1736948700000|2025-01-15 13:45:00|60624|60574|60654|60604|60712|60662|60594|60544|446
1736949000000|2025-01-15 13:50:00|60652|60602|60721|60671|60734|60684|60650.5|60600.5|415
1736949300000|2025-01-15 13:55:00|60722|60672|60517|60467|60722|60672|60499|60449|405
1736949600000|2025-01-15 14:00:00|60518|60468|60517|60467|60561.5|60511.5|60482|60432|420
1736949900000|2025-01-15 14:05:00|60518|60468|60558|60508|60565|60515|60482|60432|369
1736950200000|2025-01-15 14:10:00|60557|60507|60637.5|60587.5|60670|60620|60552|60502|291
1736950500000|2025-01-15 14:15:00|60635.5|60585.5|60594|60544|60657|60607|60577|60527|313
1736950800000|2025-01-15 14:20:00|60593|60543|60600.5|60550.5|60618.5|60568.5|60561.5|60511.5|257
1736951100000|2025-01-15 14:25:00|60601.5|60551.5|60596.5|60546.5|60606.5|60556.5|60562|60512|222
1736951400000|2025-01-15 14:30:00|60593.5|60543.5|60647|60597|60651|60601|60572.5|60522.5|282
1736951700000|2025-01-15 14:35:00|60648|60598|60635.5|60585.5|60648|60598|60592.5|60542.5|262
1736952000000|2025-01-15 14:40:00|60640.5|60590.5|60665.5|60615.5|60680.5|60630.5|60640.5|60590.5|236
1736952300000|2025-01-15 14:45:00|60662.5|60612.5|60635.5|60585.5|60666|60616|60621|60571|215
1736952600000|2025-01-15 14:50:00|60637.5|60587.5|60660|60610|60673.5|60623.5|60635.5|60585.5|255
1736952900000|2025-01-15 14:55:00|60661|60611|60765.5|60715.5|60770.5|60720.5|60656|60606|314
1736953200000|2025-01-15 15:00:00|60768.5|60718.5|60866.5|60816.5|60882|60832|60768.5|60718.5|392
1736953500000|2025-01-15 15:05:00|60871.5|60821.5|60927.5|60877.5|60971.5|60921.5|60869.5|60819.5|359
1736953800000|2025-01-15 15:10:00|60926.5|60876.5|60931.5|60881.5|60937.5|60887.5|60896.5|60846.5|268
1736954100000|2025-01-15 15:15:00|60933.5|60883.5|60802.5|60752.5|60933.5|60883.5|60784.5|60734.5|244
1736954400000|2025-01-15 15:20:00|60804.5|60754.5|60760.5|60710.5|60812.5|60762.5|60730.5|60680.5|344
1736954700000|2025-01-15 15:25:00|60756.5|60706.5|60770.5|60720.5|60805|60755|60745.5|60695.5|270
1736955000000|2025-01-15 15:30:00|60771.5|60721.5|60760.5|60710.5|60785.5|60735.5|60750.5|60700.5|287
1736955300000|2025-01-15 15:35:00|60759.5|60709.5|60764|60714|60784.5|60734.5|60743.5|60693.5|253
1736955600000|2025-01-15 15:40:00|60766|60716|60754|60704|60782|60732|60741|60691|214
1736955900000|2025-01-15 15:45:00|60756|60706|60734.5|60684.5|60800.5|60750.5|60725.5|60675.5|252
1736956200000|2025-01-15 15:50:00|60735.5|60685.5|60778.5|60728.5|60783|60733|60728.5|60678.5|235
1736956500000|2025-01-15 15:55:00|60777.5|60727.5|60771.5|60721.5|60790.5|60740.5|60757.5|60707.5|270
1736956800000|2025-01-15 16:00:00|60768.5|60718.5|60796.5|60746.5|60821|60771|60761|60711|272
1736957100000|2025-01-15 16:05:00|60797.5|60747.5|60866|60816|60871|60821|60783.5|60733.5|163
1736957400000|2025-01-15 16:10:00|60865|60815|60851|60801|60906.5|60856.5|60850.5|60800.5|186
1736957700000|2025-01-15 16:15:00|60854|60804|60825.5|60775.5|60858|60808|60790|60740|211
1736958000000|2025-01-15 16:20:00|60823.5|60773.5|60851|60801|60856|60806|60793.5|60743.5|175
1736958300000|2025-01-15 16:25:00|60847|60797|60841|60791|60863|60813|60825|60775|167
1736958600000|2025-01-15 16:30:00|60842|60792|60879.5|60829.5|60908.5|60858.5|60837|60787|262
1736958900000|2025-01-15 16:35:00|60876.5|60826.5|60917.5|60867.5|60930.5|60880.5|60855.5|60805.5|211
1736959200000|2025-01-15 16:40:00|60915.5|60865.5|60902.5|60852.5|60952|60902|60888.5|60838.5|251
1736959500000|2025-01-15 16:45:00|60901.5|60851.5|60873|60823|60901.5|60851.5|60845.5|60795.5|210
1736959800000|2025-01-15 16:50:00|60876|60826|60891.5|60841.5|60926|60876|60871|60821|202
1736960100000|2025-01-15 16:55:00|60890.5|60840.5|60841|60791|60913|60863|60836|60786|185
1736960400000|2025-01-15 17:00:00|60844|60794|60820|60770|60866|60816|60820|60770|194
1736960700000|2025-01-15 17:05:00|60822|60772|60839.5|60789.5|60850.5|60800.5|60805|60755|194
1736961000000|2025-01-15 17:10:00|60836.5|60786.5|60861|60811|60863|60813|60835.5|60785.5|169
1736961300000|2025-01-15 17:15:00|60859|60809|60886|60836|60891|60841|60835|60785|169
1736961600000|2025-01-15 17:20:00|60885|60835|60876|60826|60886|60836|60848|60798|144
1736961900000|2025-01-15 17:25:00|60873|60823|60873|60823|60885.5|60835.5|60855|60805|150
1736962200000|2025-01-15 17:30:00|60875|60825|60770.5|60720.5|60878|60828|60769.5|60719.5|198
1736962500000|2025-01-15 17:35:00|60768.5|60718.5|60805.5|60755.5|60825.5|60775.5|60761|60711|203
1736962800000|2025-01-15 17:40:00|60800.5|60750.5|60772.5|60722.5|60800.5|60750.5|60706.5|60656.5|213
1736963100000|2025-01-15 17:45:00|60775.5|60725.5|60760|60710|60785.5|60735.5|60742.5|60692.5|210
1736963400000|2025-01-15 17:50:00|60765|60715|60750.5|60700.5|60770|60720|60730|60680|173
1736963700000|2025-01-15 17:55:00|60751.5|60701.5|60787.5|60737.5|60807|60757|60745.5|60695.5|210
1736964000000|2025-01-15 18:00:00|60785.5|60735.5|60776|60726|60810|60760|60768|60718|205
1736964300000|2025-01-15 18:05:00|60775|60725|60782|60732|60811|60761|60770|60720|157
1736964600000|2025-01-15 18:10:00|60781|60731|60740|60690|60790|60740|60740|60690|149
1736964900000|2025-01-15 18:15:00|60738|60688|60720|60670|60762|60712|60720|60670|151
1736965200000|2025-01-15 18:20:00|60719|60669|60680.5|60630.5|60730|60680|60665|60615|192
1736965500000|2025-01-15 18:25:00|60682.5|60632.5|60705.5|60655.5|60720|60670|60657|60607|153
1736965800000|2025-01-15 18:30:00|60702.5|60652.5|60630|60580|60702.5|60652.5|60614.5|60564.5|203
1736966100000|2025-01-15 18:35:00|60629|60579|60613.5|60563.5|60646|60596|60595|60545|118
1736966400000|2025-01-15 18:40:00|60614.5|60564.5|60633|60583|60635|60585|60601|60551|199
1736966700000|2025-01-15 18:45:00|60631|60581|60640|60590|60650|60600|60612|60562|200
1736967000000|2025-01-15 18:50:00|60639|60589|60650|60600|60660|60610|60620|60570|171
1736967300000|2025-01-15 18:55:00|60649|60599|60609.5|60559.5|60650|60600|60600|60550|113
1736967600000|2025-01-15 19:00:00|60608.5|60558.5|60575.5|60525.5|60608.5|60558.5|60569.5|60519.5|154
1736967900000|2025-01-15 19:05:00|60579.5|60529.5|60582|60532|60591|60541|60555.5|60505.5|146
1736968200000|2025-01-15 19:10:00|60583|60533|60575|60525|60595|60545|60550|60500|122
1736968500000|2025-01-15 19:15:00|60576|60526|60554.5|60504.5|60600|60550|60550.5|60500.5|128
1736968800000|2025-01-15 19:20:00|60555.5|60505.5|60565|60515|60583|60533|60540|60490|123
1736969100000|2025-01-15 19:25:00|60567|60517|60560|60510|60582|60532|60554|60504|161
1736969400000|2025-01-15 19:30:00|60561|60511|60561|60511|60566|60516|60550|60500|97
1736969700000|2025-01-15 19:35:00|60560|60510|60590|60540|60607|60557|60560|60510|128
1736970000000|2025-01-15 19:40:00|60593|60543|60600|60550|60605|60555|60580|60530|110
1736970300000|2025-01-15 19:45:00|60607|60557|60613|60563|60640.5|60590.5|60600|60550|145
1736970600000|2025-01-15 19:50:00|60610|60560|60615|60565|60620.5|60570.5|60593|60543|156
1736970900000|2025-01-15 19:55:00|60616|60566|60610|60560|60620|60570|60603|60553|109
1737029400000|2025-01-16 12:10:00|60652.5|60602.5|60608.5|60558.5|60659.5|60609.5|60574.5|60524.5|260
1737029700000|2025-01-16 12:15:00|60607.5|60557.5|60467|60417|60648.5|60598.5|60446.5|60396.5|339
1737030000000|2025-01-16 12:20:00|60466|60416|60482.5|60432.5|60502.5|60452.5|60437|60387|367
1737030300000|2025-01-16 12:25:00|60483|60433|60420.5|60370.5|60525|60475|60417.5|60367.5|339
1737030600000|2025-01-16 12:30:00|60422.5|60372.5|60382|60332|60467.5|60417.5|60364.5|60314.5|314
1737030900000|2025-01-16 12:35:00|60377|60327|60502.5|60452.5|60522.5|60472.5|60372|60322|304
1737031200000|2025-01-16 12:40:00|60498.5|60448.5|60593|60543|60605.5|60555.5|60497.5|60447.5|350
1737031500000|2025-01-16 12:45:00|60589|60539|60597.5|60547.5|60628.5|60578.5|60580.5|60530.5|270
1737031800000|2025-01-16 12:50:00|60595.5|60545.5|60551.5|60501.5|60620.5|60570.5|60540.5|60490.5|254
1737032100000|2025-01-16 12:55:00|60548.5|60498.5|60690.5|60640.5|60703.5|60653.5|60548.5|60498.5|308
1737032400000|2025-01-16 13:00:00|60688.5|60638.5|60774|60724|60799|60749|60683.5|60633.5|353
1737032700000|2025-01-16 13:05:00|60775.5|60725.5|60751|60701|60811|60761|60743|60693|280
1737033000000|2025-01-16 13:10:00|60753|60703|60753|60703|60767|60717|60743|60693|204
1737033300000|2025-01-16 13:15:00|60755|60705|60768|60718|60788|60738|60718|60668|288
1737033600000|2025-01-16 13:20:00|60764|60714|60864|60814|60864|60814|60764|60714|256
1737033900000|2025-01-16 13:25:00|60863|60813|60883.5|60779.5|60883.5|60829|60816|60766|267
1737034200000|2025-01-16 13:30:00|60878.5|60774.5|60791.5|60741.5|60895|60822.5|60700|60605|375
1737034500000|2025-01-16 13:35:00|60793.5|60743.5|60869|60819|60869|60819|60783.5|60733.5|267
1737034800000|2025-01-16 13:40:00|60864|60814|60786|60736|60871|60821|60773|60723|304
1737035100000|2025-01-16 13:45:00|60788|60738|60858.5|60808.5|60858.5|60808.5|60728|60678|280
1737035400000|2025-01-16 13:50:00|60853.5|60803.5|60889|60839|60889|60839|60819|60769|305
1737035700000|2025-01-16 13:55:00|60888|60838|60879|60829|60904|60854|60854|60804|284
1737036000000|2025-01-16 14:00:00|60878.5|60828.5|60864|60814|60903|60853|60857|60807|288
1737036300000|2025-01-16 14:05:00|60865|60815|60855|60805|60884|60834|60815|60765|223
1737036600000|2025-01-16 14:10:00|60852|60802|60803|60753|60852|60802|60798|60748|227
1737036900000|2025-01-16 14:15:00|60808|60758|60803|60753|60833|60783|60803|60753|235
1737037200000|2025-01-16 14:20:00|60802|60752|60756|60706|60805|60755|60739|60689|206
1737037500000|2025-01-16 14:25:00|60758|60708|60780|60730|60801|60751|60753|60703|235
1737037800000|2025-01-16 14:30:00|60781|60731|60753|60703|60828|60778|60743|60693|361
1737038100000|2025-01-16 14:35:00|60743|60693|60752|60702|60808|60758|60708|60658|321
1737038400000|2025-01-16 14:40:00|60754|60704|60743|60693|60774|60724|60739|60689|240
1737038700000|2025-01-16 14:45:00|60740|60690|60717|60667|60753|60703|60698|60648|330
1737039000000|2025-01-16 14:50:00|60718|60668|60669|60619|60720|60670|60628|60578|333
1737039300000|2025-01-16 14:55:00|60671|60621|60633|60583|60696|60646|60631|60581|271
1737039600000|2025-01-16 15:00:00|60628|60578|60537|60487|60633|60583|60507|60457|335
1737039900000|2025-01-16 15:05:00|60532|60482|60462|60412|60557|60507|60457|60407|397
1737040200000|2025-01-16 15:10:00|60461|60411|60500|60450|60520|60470|60458|60408|307
1737040500000|2025-01-16 15:15:00|60498|60448|60507|60457|60557.5|60507.5|60497|60447|304
1737040800000|2025-01-16 15:20:00|60503|60453|60528|60478|60532|60482|60496.5|60446.5|212
1737041100000|2025-01-16 15:25:00|60527|60477|60583|60533|60583|60533|60520|60470|181
1737041400000|2025-01-16 15:30:00|60588|60538|60579|60529|60620.5|60570.5|60568|60518|183
1737041700000|2025-01-16 15:35:00|60583|60533|60657|60607|60678|60628|60568|60518|243
1737042000000|2025-01-16 15:40:00|60655|60605|60643|60593|60673|60623|60623|60573|184
1737042300000|2025-01-16 15:45:00|60648|60598|60727|60677|60727|60677|60648|60598|213
1737042600000|2025-01-16 15:50:00|60723|60673|60758|60708|60766|60716|60708|60658|224
1737042900000|2025-01-16 15:55:00|60755|60705|60653|60603|60763|60713|60617.5|60567.5|343
1737043200000|2025-01-16 16:00:00|60650|60600|60673|60623|60708|60658|60650|60600|365
1737043500000|2025-01-16 16:05:00|60671|60621|60636|60586|60703|60653|60633|60583|255
1737043800000|2025-01-16 16:10:00|60635|60585|60763|60713|60763|60713|60635|60585|205
1737044100000|2025-01-16 16:15:00|60764|60714|60779|60729|60788|60738|60738|60688|194
1737044400000|2025-01-16 16:20:00|60781|60731|60823.5|60773.5|60851|60801|60781|60731|227
1737044700000|2025-01-16 16:25:00|60827.5|60777.5|60853.5|60803.5|60853.5|60803.5|60808.5|60758.5|195
1737045000000|2025-01-16 16:30:00|60858.5|60808.5|60778|60728|60863.5|60813.5|60738|60688|169
1737045300000|2025-01-16 16:35:00|60779|60729|60785.5|60735.5|60802|60752|60769.5|60719.5|177
1737045600000|2025-01-16 16:40:00|60787.5|60737.5|60799.5|60749.5|60808|60758|60747|60697|190
1737045900000|2025-01-16 16:45:00|60798.5|60748.5|60858|60808|60858|60808|60796.5|60746.5|178
1737046200000|2025-01-16 16:50:00|60855|60805|60893|60843|60914|60864|60839|60789|236
1737046500000|2025-01-16 16:55:00|60892|60842|60862|60812|60907|60857|60856|60806|211
1737046800000|2025-01-16 17:00:00|60863.5|60813.5|60859.5|60809.5|60873.5|60823.5|60841.5|60791.5|203
1737047100000|2025-01-16 17:05:00|60858.5|60808.5|60817.5|60767.5|60858.5|60808.5|60803.5|60753.5|178
1737047400000|2025-01-16 17:10:00|60818.5|60768.5|60808|60758|60830.5|60780.5|60798|60748|141
1737047700000|2025-01-16 17:15:00|60809|60759|60793|60743|60847.5|60797.5|60780|60730|227
1737048000000|2025-01-16 17:20:00|60791|60741|60786.5|60736.5|60828.5|60778.5|60778|60728|221
1737048300000|2025-01-16 17:25:00|60783.5|60733.5|60827.5|60777.5|60830.5|60780.5|60778.5|60728.5|150
1737048600000|2025-01-16 17:30:00|60825.5|60775.5|60878.5|60828.5|60913.5|60863.5|60823.5|60773.5|237
1737048900000|2025-01-16 17:35:00|60883.5|60833.5|60911.5|60861.5|60922.5|60872.5|60878.5|60828.5|194
1737049200000|2025-01-16 17:40:00|60912.5|60862.5|60901.5|60851.5|60931.5|60881.5|60897.5|60847.5|180
1737049500000|2025-01-16 17:45:00|60907.5|60857.5|60961.5|60911.5|60976.5|60926.5|60906.5|60856.5|188
1737049800000|2025-01-16 17:50:00|60966.5|60916.5|60970.5|60920.5|60988.5|60938.5|60951.5|60901.5|134
1737050100000|2025-01-16 17:55:00|60971.5|60921.5|60966.5|60916.5|60999.5|60949.5|60951.5|60901.5|174
1737050400000|2025-01-16 18:00:00|60969.5|60919.5|60968.5|60918.5|60997.5|60947.5|60961.5|60911.5|155
1737050700000|2025-01-16 18:05:00|60971.5|60921.5|60972.5|60922.5|60981.5|60931.5|60961.5|60911.5|116
1737051000000|2025-01-16 18:10:00|60970.5|60920.5|60980.5|60930.5|60992.5|60942.5|60966.5|60916.5|112
1737051300000|2025-01-16 18:15:00|60979.5|60929.5|60990.5|60940.5|60992.5|60942.5|60971.5|60921.5|154
1737051600000|2025-01-16 18:20:00|60989.5|60939.5|61038.5|60988.5|61052.5|61002.5|60987.5|60937.5|141
1737051900000|2025-01-16 18:25:00|61037.5|60987.5|61027.5|60977.5|61041.5|60991.5|61007.5|60957.5|157
1737052200000|2025-01-16 18:30:00|61026.5|60976.5|61047.5|60997.5|61057.5|61007.5|61026.5|60976.5|117
1737052500000|2025-01-16 18:35:00|61042.5|60992.5|61027.5|60977.5|61067.5|61017.5|61027.5|60977.5|99
1737052800000|2025-01-16 18:40:00|61029.5|60979.5|61043.5|60993.5|61068.5|61018.5|61012.5|60962.5|132
1737053100000|2025-01-16 18:45:00|61044.5|60994.5|61063.5|61013.5|61074.5|61024.5|61033.5|60983.5|140
1737053400000|2025-01-16 18:50:00|61064.5|61014.5|61073.5|61023.5|61083.5|61033.5|61051.5|61001.5|150
1737053700000|2025-01-16 18:55:00|61074.5|61024.5|61093.5|61043.5|61113.5|61063.5|61074.5|61024.5|159
1737054000000|2025-01-16 19:00:00|61092.5|61042.5|61039.5|60989.5|61092.5|61042.5|61038.5|60988.5|114
1737054300000|2025-01-16 19:05:00|61041.5|60991.5|61028.5|60978.5|61053.5|61003.5|61028.5|60978.5|104
1737054600000|2025-01-16 19:10:00|61029.5|60979.5|61048.5|60998.5|61061.5|61011.5|61028.5|60978.5|89
1737054900000|2025-01-16 19:15:00|61046.5|60996.5|61040.5|60990.5|61067.5|61017.5|61038.5|60988.5|100
1737055200000|2025-01-16 19:20:00|61041.5|60991.5|61015.5|60965.5|61050|61000|61004.5|60954.5|123
1737055500000|2025-01-16 19:25:00|61014.5|60964.5|61004.5|60954.5|61030.5|60980.5|60994.5|60944.5|97
1737055800000|2025-01-16 19:30:00|61008.5|60958.5|61004.5|60954.5|61022.5|60972.5|60999.5|60949.5|131
1737056100000|2025-01-16 19:35:00|61006.5|60956.5|60964.5|60914.5|61008.5|60958.5|60964.5|60914.5|95
1737056400000|2025-01-16 19:40:00|60963.5|60913.5|60984.5|60934.5|60987.5|60937.5|60959.5|60909.5|78
1737056700000|2025-01-16 19:45:00|60985.5|60935.5|60979.5|60929.5|60993.5|60943.5|60964.5|60914.5|103
1737057000000|2025-01-16 19:50:00|60975.5|60925.5|60979.5|60929.5|60987.5|60937.5|60954.5|60904.5|81
1737057300000|2025-01-16 19:55:00|60977.5|60927.5|60959.5|60909.5|60982.5|60932.5|60954.5|60904.5|63
1737115800000|2025-01-17 12:10:00|60750|60700|60698|60648|60763|60713|60674|60624|250
1737116100000|2025-01-17 12:15:00|60697|60647|60742|60692|60783|60733|60697|60647|285
1737116400000|2025-01-17 12:20:00|60743|60693|60787|60737|60795|60745|60727|60677|162
1737116700000|2025-01-17 12:25:00|60789|60739|60824|60774|60863|60813|60781|60731|255
1737117000000|2025-01-17 12:30:00|60823|60773|60896|60846|60900|60850|60823|60773|289
1737117300000|2025-01-17 12:35:00|60893|60843|60924|60874|60924|60874|60835|60785|271
1737117600000|2025-01-17 12:40:00|60926|60876|60999|60949|61003.5|60953.5|60926|60876|287
1737117900000|2025-01-17 12:45:00|60994|60944|60959|60909|60995|60945|60944|60894|222
1737118200000|2025-01-17 12:50:00|60961|60911|60939|60889|60965|60915|60897|60847|211
1737118500000|2025-01-17 12:55:00|60940|60890|60950|60900|60959|60909|60924|60874|208
1737118800000|2025-01-17 13:00:00|60949|60899|61024|60974|61036.5|60986.5|60934|60884|303
1737119100000|2025-01-17 13:05:00|61027|60977|61104|61054|61150|61100|61027|60977|303
1737119400000|2025-01-17 13:10:00|61099|61049|61149|61099|61155|61105|61074|61024|321
1737119700000|2025-01-17 13:15:00|61150|61100|61188|61138|61203|61153|61149|61099|213
1737120000000|2025-01-17 13:20:00|61190|61140|61117|61067|61194|61144|61100|61050|227
1737120300000|2025-01-17 13:25:00|61116|61066|61175|61125|61175|61125|61115|61065|237
1737120600000|2025-01-17 13:30:00|61180|61130|61203|61153|61215|61165|61175|61125|280
1737120900000|2025-01-17 13:35:00|61200|61150|61175|61125|61225|61175|61175|61125|293
1737121200000|2025-01-17 13:40:00|61171|61121|61094|61044|61171|61121|61090|61040|239
1737121500000|2025-01-17 13:45:00|61093|61043|61056.5|61006.5|61109|61059|61018|60968|249
1737121800000|2025-01-17 13:50:00|61057.5|61007.5|61132|61082|61153|61103|61056.5|61006.5|273
1737122100000|2025-01-17 13:55:00|61130|61080|61234.5|61184.5|61242|61192|61101|61051|244
1737122400000|2025-01-17 14:00:00|61235.5|61185.5|61271|61221|61295|61245|61217.5|61167.5|236
1737122700000|2025-01-17 14:05:00|61270|61220|61251|61201|61290|61240|61238|61188|233
1737123000000|2025-01-17 14:10:00|61250|61200|61184.5|61134.5|61255|61205|61174.5|61124.5|208
1737123300000|2025-01-17 14:15:00|61192.5|61142.5|61174|61124|61224.5|61174.5|61159|61109|283
1737123600000|2025-01-17 14:20:00|61175|61125|61149|61099|61209.5|61159.5|61149|61099|206
1737123900000|2025-01-17 14:25:00|61147|61097|61094.5|61044.5|61164|61114|61094.5|61044.5|273
1737124200000|2025-01-17 14:30:00|61089.5|61039.5|60973.5|60923.5|61089.5|61039.5|60964|60914|404
1737124500000|2025-01-17 14:35:00|60971.5|60921.5|61046|60996|61092|61042|60966.5|60916.5|367
1737124800000|2025-01-17 14:40:00|61045|60995|60934|60884|61049|60999|60929|60879|361
1737125100000|2025-01-17 14:45:00|60932|60882|60903|60853|60964|60914|60888|60838|306
1737125400000|2025-01-17 14:50:00|60902|60852|60918|60868|60946|60896|60868|60818|359
1737125700000|2025-01-17 14:55:00|60914|60864|60959|60909|60991.5|60941.5|60913|60863|258
1737126000000|2025-01-17 15:00:00|60960|60910|60838|60788|60984|60934|60835|60785|297
1737126300000|2025-01-17 15:05:00|60833|60783|60825|60775|60848|60798|60791|60741|322
1737126600000|2025-01-17 15:10:00|60823|60773|60825|60775|60863|60813|60816|60766|270
1737126900000|2025-01-17 15:15:00|60820|60770|60908|60858|60913|60863|60813|60763|262
1737127200000|2025-01-17 15:20:00|60909|60859|60832|60782|60928.5|60878.5|60823|60773|203
1737127500000|2025-01-17 15:25:00|60833|60783|60788|60738|60848|60798|60788|60738|228
1737127800000|2025-01-17 15:30:00|60791|60741|60732.5|60682.5|60793|60743|60731|60681|224
1737128100000|2025-01-17 15:35:00|60735.5|60685.5|60788|60738|60798|60748|60733|60683|200
1737128400000|2025-01-17 15:40:00|60785|60735|60761|60711|60800|60750|60753|60703|226
1737128700000|2025-01-17 15:45:00|60762|60712|60713|60663|60763|60713|60698|60648|230
1737129000000|2025-01-17 15:50:00|60714|60664|60718|60668|60743|60693|60695|60645|203
1737129300000|2025-01-17 15:55:00|60717|60667|60767|60717|60777.5|60727.5|60703|60653|241
1737129600000|2025-01-17 16:00:00|60768|60718|60780|60730|60798|60748|60748|60698|261
1737129900000|2025-01-17 16:05:00|60783|60733|60828|60778|60853|60803|60783|60733|232
1737130200000|2025-01-17 16:10:00|60831|60781|60773|60723|60843|60793|60773|60723|190
1737130500000|2025-01-17 16:15:00|60770|60720|60782|60732|60796|60746|60748|60698|163
1737130800000|2025-01-17 16:20:00|60783|60733|60783|60733|60788|60738|60749|60699|150
1737131100000|2025-01-17 16:25:00|60778|60728|60838|60788|60853|60803|60778|60728|165
1737131400000|2025-01-17 16:30:00|60843|60793|60798|60748|60843|60793|60794|60744|131
1737131700000|2025-01-17 16:35:00|60799|60749|60768|60718|60803|60753|60757|60707|147
1737132000000|2025-01-17 16:40:00|60763|60713|60713|60663|60768|60718|60708|60658|162
1737132300000|2025-01-17 16:45:00|60712|60662|60718|60668|60758|60708|60708|60658|117
1737132600000|2025-01-17 16:50:00|60713|60663|60753|60703|60753|60703|60710|60660|163
1737132900000|2025-01-17 16:55:00|60752|60702|60766|60716|60805.5|60755.5|60748|60698|197
1737133200000|2025-01-17 17:00:00|60768|60718|60798|60748|60803|60753|60722|60672|245
1737133500000|2025-01-17 17:05:00|60796|60746|60786|60736|60818.5|60768.5|60782|60732|217
1737133800000|2025-01-17 17:10:00|60787|60737|60803|60753|60808|60758|60781|60731|159
1737134100000|2025-01-17 17:15:00|60801|60751|60798|60748|60826|60776|60781|60731|139
1737134400000|2025-01-17 17:20:00|60801|60751|60825|60775|60838.5|60788.5|60800|60750|94
1737134700000|2025-01-17 17:25:00|60824|60774|60804|60754|60844|60794|60782|60732|199
1737135000000|2025-01-17 17:30:00|60803|60753|60904|60854|60929|60879|60778|60728|212
1737135300000|2025-01-17 17:35:00|60901|60851|60924|60874|60934|60884|60899|60849|164
1737135600000|2025-01-17 17:40:00|60925|60875|60929.5|60879.5|60977.5|60927.5|60924|60874|207
1737135900000|2025-01-17 17:45:00|60931.5|60881.5|60922.5|60872.5|60954.5|60904.5|60918.5|60868.5|143
1737136200000|2025-01-17 17:50:00|60918.5|60868.5|60939.5|60889.5|60944.5|60894.5|60916.5|60866.5|89
1737136500000|2025-01-17 17:55:00|60938.5|60888.5|60923.5|60873.5|60939.5|60889.5|60911.5|60861.5|121
1737136800000|2025-01-17 18:00:00|60924.5|60874.5|60964.5|60914.5|60968.5|60918.5|60911.5|60861.5|173
1737137100000|2025-01-17 18:05:00|60959.5|60909.5|61017|60967|61044|60994|60949.5|60899.5|212
1737137400000|2025-01-17 18:10:00|61021|60971|61029|60979|61032|60982|60984.5|60934.5|172
1737137700000|2025-01-17 18:15:00|61026|60976|61027.5|60977.5|61034|60984|60991|60941|189
1737138000000|2025-01-17 18:20:00|61026.5|60976.5|61029|60979|61049|60999|61009.5|60959.5|191
1737138300000|2025-01-17 18:25:00|61034|60984|61044.5|60994.5|61046.5|60996.5|60998.5|60948.5|163
1737138600000|2025-01-17 18:30:00|61049.5|60999.5|61063.5|61013.5|61074.5|61024.5|61039.5|60989.5|148
1737138900000|2025-01-17 18:35:00|61059.5|61009.5|61024.5|60974.5|61064.5|61014.5|61022.5|60972.5|127
1737139200000|2025-01-17 18:40:00|61027.5|60977.5|61049.5|60999.5|61049.5|60999.5|61009.5|60959.5|150
1737139500000|2025-01-17 18:45:00|61050.5|61000.5|61024.5|60974.5|61074.5|61024.5|61004|60954|192
1737139800000|2025-01-17 18:50:00|61023.5|60973.5|61004|60954|61024.5|60974.5|60993.5|60943.5|158
1737140100000|2025-01-17 18:55:00|61003|60953|60978.5|60928.5|61009.5|60959.5|60973.5|60923.5|99
1737140400000|2025-01-17 19:00:00|60983.5|60933.5|61003.5|60953.5|61005.5|60955.5|60982.5|60932.5|95
1737140700000|2025-01-17 19:05:00|61005.5|60955.5|60998.5|60948.5|61018.5|60968.5|60986.5|60936.5|129
1737141000000|2025-01-17 19:10:00|60994.5|60944.5|60992.5|60942.5|60998.5|60948.5|60978.5|60928.5|74
1737141300000|2025-01-17 19:15:00|60988.5|60938.5|60983.5|60933.5|61003.5|60953.5|60976.5|60926.5|105
1737141600000|2025-01-17 19:20:00|60982.5|60932.5|60983.5|60933.5|60983.5|60933.5|60968.5|60918.5|94
1737141900000|2025-01-17 19:25:00|60982.5|60932.5|61002.5|60952.5|61003.5|60953.5|60976.5|60926.5|86
1737142200000|2025-01-17 19:30:00|61003.5|60953.5|61007.5|60957.5|61020.5|60970.5|60995.5|60945.5|138
1737142500000|2025-01-17 19:35:00|61006.5|60956.5|61013.5|60963.5|61028.5|60978.5|61003.5|60953.5|92
1737142800000|2025-01-17 19:40:00|61012.5|60962.5|61018|60968|61034|60984|60993.5|60943.5|93
1737143100000|2025-01-17 19:45:00|61019|60969|61014|60964|61019|60969|60988|60938|95
1737143400000|2025-01-17 19:50:00|61013|60963|61030|60980|61034|60984|61009|60959|71
1737143700000|2025-01-17 19:55:00|61029|60979|61037|60987|61050|61000|61029|60979|128
1737375000000|2025-01-20 12:10:00|60967.5|60917.5|60992|60942|61076|61026|60966|60916|274
1737375300000|2025-01-20 12:15:00|60987|60937|61120.5|61070.5|61154.5|61104.5|60978|60928|333
1737375600000|2025-01-20 12:20:00|61121.5|61071.5|61129|61079|61156|61106|61103.5|61053.5|261
1737375900000|2025-01-20 12:25:00|61130|61080|61150|61100|61166|61116|61111|61061|236
1737376200000|2025-01-20 12:30:00|61148|61098|61165|61115|61186|61136|61080|61030|337
1737376500000|2025-01-20 12:35:00|61161|61111|61221|61171|61221|61171|61157|61107|230
1737376800000|2025-01-20 12:40:00|61219|61169|61224|61174|61238|61188|61167|61117|205
1737377100000|2025-01-20 12:45:00|61223|61173|61221|61171|61259|61209|61216|61166|207
1737377400000|2025-01-20 12:50:00|61222|61172|61169|61119|61238|61188|61141|61091|238
1737377700000|2025-01-20 12:55:00|61168|61118|61209|61159|61211|61161|61132|61082|244
1737378000000|2025-01-20 13:00:00|61207|61157|61166|61116|61255|61205|61150|61100|292
1737378300000|2025-01-20 13:05:00|61164|61114|61169|61119|61214|61164|61147|61097|305
1737378600000|2025-01-20 13:10:00|61168|61118|61158|61108|61174|61124|61104|61054|286
1737378900000|2025-01-20 13:15:00|61159|61109|61189|61139|61204|61154|61143|61093|253
1737379200000|2025-01-20 13:20:00|61192|61142|61160|61110|61193|61143|61131|61081|271
1737379500000|2025-01-20 13:25:00|61162|61112|61194|61144|61195|61145|61150|61100|225
1737379800000|2025-01-20 13:30:00|61196|61146|60970|60920|61236|61186|60942.5|60892.5|661
1737380100000|2025-01-20 13:35:00|60966|60916|60945|60895|60993|60943|60876|60826|527
1737380400000|2025-01-20 13:40:00|60947.5|60897.5|60976|60926|60987.5|60937.5|60880|60830|411
1737380700000|2025-01-20 13:45:00|60972|60922|60961|60911|60978|60928|60941|60891|351
1737381000000|2025-01-20 13:50:00|60962|60912|60938|60888|60978|60928|60892|60842|338
1737381300000|2025-01-20 13:55:00|60937|60887|60872|60822|60937|60887|60821|60771|386
1737381600000|2025-01-20 14:00:00|60874|60824|60836|60786|60909|60859|60811.5|60761.5|349
1737381900000|2025-01-20 14:05:00|60835|60785|60874|60824|60915|60865|60812.5|60762.5|349
1737382200000|2025-01-20 14:10:00|60878|60828|60922|60872|60978|60928|60871|60821|384
1737382500000|2025-01-20 14:15:00|60921|60871|60878|60828|60943|60893|60873|60823|348
1737382800000|2025-01-20 14:20:00|60877|60827|60858|60808|60883|60833|60810|60760|271
1737383100000|2025-01-20 14:25:00|60857|60807|60905|60855|60918|60868|60845|60795|277
1737383400000|2025-01-20 14:30:00|60904|60854|60895|60845|60947|60897|60875|60825|312
1737383700000|2025-01-20 14:35:00|60894|60844|60874|60824|60894|60844|60837|60787|281
1737384000000|2025-01-20 14:40:00|60873|60823|60735.5|60685.5|60875|60825|60687.5|60637.5|399
1737384300000|2025-01-20 14:45:00|60732.5|60682.5|60753|60703|60771|60721|60711|60661|302
1737384600000|2025-01-20 14:50:00|60755|60705|60712|60662|60757|60707|60705|60655|256
1737384900000|2025-01-20 14:55:00|60711|60661|60722|60672|60737|60687|60697|60647|252
1737385200000|2025-01-20 15:00:00|60723|60673|60777|60727|60782|60732|60723|60673|295
1737385500000|2025-01-20 15:05:00|60772|60722|60737|60687|60797|60747|60737|60687|223
1737385800000|2025-01-20 15:10:00|60738|60688|60763|60713|60787|60737|60734|60684|212
1737386100000|2025-01-20 15:15:00|60762|60712|60772|60722|60772|60722|60712|60662|215
1737386400000|2025-01-20 15:20:00|60771|60721|60737|60687|60802|60752|60737|60687|178
1737386700000|2025-01-20 15:25:00|60739|60689|60757|60707|60769|60719|60737|60687|242
1737387000000|2025-01-20 15:30:00|60751|60701|60722|60672|60768|60718|60702|60652|194
1737387300000|2025-01-20 15:35:00|60727|60677|60774|60724|60788|60738|60725|60675|197
1737387600000|2025-01-20 15:40:00|60775|60725|60807|60757|60819|60769|60762|60712|203
1737387900000|2025-01-20 15:45:00|60806|60756|60806|60756|60826|60776|60793|60743|209
1737388200000|2025-01-20 15:50:00|60805|60755|60815|60765|60847|60797|60801|60751|184
1737388500000|2025-01-20 15:55:00|60812|60762|60858|60808|60865|60815|60810|60760|188
1737388800000|2025-01-20 16:00:00|60853|60803|60854|60804|60868|60818|60833|60783|169
1737389100000|2025-01-20 16:05:00|60853|60803|60848|60798|60863|60813|60843|60793|128
1737389400000|2025-01-20 16:10:00|60846|60796|60817|60767|60868|60818|60815|60765|219
1737389700000|2025-01-20 16:15:00|60816|60766|60805|60755|60818|60768|60772|60722|203
1737390000000|2025-01-20 16:20:00|60804|60754|60815|60765|60821|60771|60787|60737|161
1737390300000|2025-01-20 16:25:00|60816|60766|60801|60751|60818|60768|60787|60737|141
1737390600000|2025-01-20 16:30:00|60800|60750|60806|60756|60812|60762|60792|60742|105
1737390900000|2025-01-20 16:35:00|60805|60755|60792|60742|60806|60756|60771|60721|154
1737391200000|2025-01-20 16:40:00|60793|60743|60806|60756|60812|60762|60777|60727|133
1737391500000|2025-01-20 16:45:00|60807|60757|60801|60751|60812|60762|60787|60737|113
1737391800000|2025-01-20 16:50:00|60802|60752|60828|60778|60834|60784|60797|60747|87
1737392100000|2025-01-20 16:55:00|60833|60783|60833|60783|60843|60793|60815|60765|135
1737392400000|2025-01-20 17:00:00|60832|60782|60832|60782|60835|60785|60802|60752|131
1737392700000|2025-01-20 17:05:00|60833|60783|60863|60813|60863|60813|60833|60783|133
1737393000000|2025-01-20 17:10:00|60865|60815|60938|60888|60958|60908|60863|60813|189
1737393300000|2025-01-20 17:15:00|60943|60893|60879|60829|60958|60908|60863|60813|197
1737393600000|2025-01-20 17:20:00|60878|60828|60927.5|60877.5|61005.5|60955.5|60873|60823|355
1737393900000|2025-01-20 17:25:00|60943.5|60893.5|60947|60897|61048.5|60998.5|60929|60879|404
1737394200000|2025-01-20 17:30:00|60953|60903|60916|60866|60969|60919|60908|60858|297
1737394500000|2025-01-20 17:35:00|60919|60869|60840.5|60790.5|60948|60898|60772.5|60722.5|274
1737394800000|2025-01-20 17:40:00|60847.5|60797.5|60809|60759|60884|60834|60790.5|60740.5|364
1737395100000|2025-01-20 17:45:00|60807|60757|60812|60762|60819|60769|60771|60721|281
1737395400000|2025-01-20 17:50:00|60810|60760|60818|60768|60827|60777|60790|60740|192
1737395700000|2025-01-20 17:55:00|60822|60772|60881|60831|60883|60833|60819|60769|209
1737396000000|2025-01-20 18:00:00|60883|60833|60839|60789|60883|60833|60832|60782|138
1737396300000|2025-01-20 18:05:00|60840|60790|60803|60753|60854|60804|60782|60732|203
1737396600000|2025-01-20 18:10:00|60805|60755|60793|60743|60808|60758|60760|60710|154
1737396900000|2025-01-20 18:15:00|60794|60744|60769|60719|60821|60771|60762|60712|163
1737397200000|2025-01-20 18:20:00|60770|60720|60791|60741|60800|60750|60769|60719|170
1737397500000|2025-01-20 18:25:00|60792|60742|60740|60690|60807|60757|60737|60687|211
1737397800000|2025-01-20 18:30:00|60739|60689|60760|60710|60782|60732|60712|60662|184
1737398100000|2025-01-20 18:35:00|60761|60711|60792|60742|60799|60749|60742|60692|128
1737398400000|2025-01-20 18:40:00|60790|60740|60834|60784|60853|60803|60782|60732|149
1737398700000|2025-01-20 18:45:00|60833|60783|60853|60803|60875|60825|60833|60783|121
1737399000000|2025-01-20 18:50:00|60852|60802|60838|60788|60855|60805|60823|60773|85
1737399300000|2025-01-20 18:55:00|60840|60790|60807|60757|60843|60793|60797|60747|115
1737399600000|2025-01-20 19:00:00|60806|60756|60802|60752|60808|60758|60774|60724|152
1737399900000|2025-01-20 19:05:00|60803|60753|60832|60782|60847|60797|60787|60737|104
1737400200000|2025-01-20 19:10:00|60833|60783|60827|60777|60833|60783|60806|60756|114
1737400500000|2025-01-20 19:15:00|60824|60774|60818|60768|60828|60778|60816|60766|101
1737400800000|2025-01-20 19:20:00|60819|60769|60824|60774|60830|60780|60812|60762|123
1737401100000|2025-01-20 19:25:00|60822|60772|60857|60807|60858|60808|60820|60770|88
1737401400000|2025-01-20 19:30:00|60854|60804|60858|60808|60873|60823|60838|60788|105
1737401700000|2025-01-20 19:35:00|60859|60809|60868|60818|60887|60837|60852|60802|75
1737402000000|2025-01-20 19:40:00|60867|60817|60863|60813|60873|60823|60856|60806|124
1737402300000|2025-01-20 19:45:00|60865|60815|60863|60813|60880|60830|60848|60798|106
1737402600000|2025-01-20 19:50:00|60862|60812|60796|60746|60864|60814|60792|60742|141
1737402900000|2025-01-20 19:55:00|60795|60745|60817|60767|60835|60785|60795|60745|116
1737461400000|2025-01-21 12:10:00|61035|60985|60986|60936|61057.5|61007.5|60977|60927|236
1737461700000|2025-01-21 12:15:00|60981|60931|60947|60897|61027.5|60977.5|60945.5|60895.5|275
1737462000000|2025-01-21 12:20:00|60945|60895|60854|60804|60957.5|60907.5|60816|60766|268
1737462300000|2025-01-21 12:25:00|60852|60802|60880|60830|60901|60851|60837|60787|304
1737462600000|2025-01-21 12:30:00|60879|60829|60850|60800|60901|60851|60819|60769|304
1737462900000|2025-01-21 12:35:00|60851|60801|60937|60887|60939|60889|60851|60801|285
1737463200000|2025-01-21 12:40:00|60934|60884|60972|60922|60972|60922|60916|60866|244
1737463500000|2025-01-21 12:45:00|60977|60927|60963|60913|60997|60947|60946|60896|258
1737463800000|2025-01-21 12:50:00|60962|60912|60847|60797|60962|60912|60830|60780|272
1737464100000|2025-01-21 12:55:00|60849|60799|60821.5|60771.5|60874|60824|60806|60756|226
1737464400000|2025-01-21 13:00:00|60822.5|60772.5|60919|60869|60941|60891|60822.5|60772.5|287
1737464700000|2025-01-21 13:05:00|60922|60872|60901|60851|60946|60896|60897|60847|263
1737465000000|2025-01-21 13:10:00|60906|60856|60865|60815|60906|60856|60835|60785|221
1737465300000|2025-01-21 13:15:00|60861|60811|60851|60801|60875|60825|60831|60781|180
1737465600000|2025-01-21 13:20:00|60846|60796|60921|60871|60931|60881|60831|60781|244
1737465900000|2025-01-21 13:25:00|60924|60874|60909|60859|60924|60874|60861|60811|309
1737466200000|2025-01-21 13:30:00|60911|60861|60861|60811|60916|60866|60815.5|60765.5|313
1737466500000|2025-01-21 13:35:00|60866|60816|60826|60776|60890|60840|60816|60766|264
1737466800000|2025-01-21 13:40:00|60830|60780|60881|60831|60911|60861|60826|60776|221
1737467100000|2025-01-21 13:45:00|60877|60827|60887|60837|60916|60866|60855.5|60805.5|245
1737467400000|2025-01-21 13:50:00|60889|60839|60900|60850|60931|60881|60882|60832|227
1737467700000|2025-01-21 13:55:00|60897|60847|60921|60871|60955|60905|60896|60846|235
1737468000000|2025-01-21 14:00:00|60920|60870|60852|60802|60920|60870|60816|60766|255
1737468300000|2025-01-21 14:05:00|60851|60801|60896|60846|60916|60866|60850|60800|288
1737468600000|2025-01-21 14:10:00|60894|60844|60941|60891|60941|60891|60885|60835|260
1737468900000|2025-01-21 14:15:00|60937|60887|60951|60901|60959|60909|60916|60866|205
1737469200000|2025-01-21 14:20:00|60952|60902|60900|60850|60956|60906|60896|60846|231
1737469500000|2025-01-21 14:25:00|60897|60847|60888|60838|60897|60847|60828.5|60778.5|289
1737469800000|2025-01-21 14:30:00|60886|60836|60906|60856|60936|60886|60870|60820|254
1737470100000|2025-01-21 14:35:00|60911|60861|60881|60831|60921|60871|60876|60826|209
1737470400000|2025-01-21 14:40:00|60886|60836|60881|60831|60902|60852|60876|60826|257
1737470700000|2025-01-21 14:45:00|60880|60830|60842|60792|60881|60831|60811|60761|141
1737471000000|2025-01-21 14:50:00|60843|60793|60879|60829|60884|60834|60831|60781|219
1737471300000|2025-01-21 14:55:00|60876|60826|60875|60825|60896.5|60846.5|60861|60811|226
1737471600000|2025-01-21 15:00:00|60878|60828|60846|60796|60916|60866|60831|60781|257
1737471900000|2025-01-21 15:05:00|60851|60801|60844|60794|60881|60831|60806|60756|286
1737472200000|2025-01-21 15:10:00|60845|60795|60740|60690|60845|60795|60730|60680|284
1737472500000|2025-01-21 15:15:00|60739|60689|60741|60691|60754|60704|60710|60660|264
1737472800000|2025-01-21 15:20:00|60744|60694|60705|60655|60776|60726|60690.5|60640.5|239
1737473100000|2025-01-21 15:25:00|60700|60650|60690.5|60640.5|60704|60654|60675.5|60625.5|192
1737473400000|2025-01-21 15:30:00|60688.5|60638.5|60665.5|60615.5|60690.5|60640.5|60642|60592|219
1737473700000|2025-01-21 15:35:00|60660.5|60610.5|60710|60660|60725|60675|60660.5|60610.5|230
1737474000000|2025-01-21 15:40:00|60711|60661|60734.5|60684.5|60742|60692|60710|60660|122
1737474300000|2025-01-21 15:45:00|60735.5|60685.5|60745|60695|60755|60705|60715.5|60665.5|170
1737474600000|2025-01-21 15:50:00|60743|60693|60733.5|60683.5|60755.5|60705.5|60725.5|60675.5|187
1737474900000|2025-01-21 15:55:00|60735.5|60685.5|60690.5|60640.5|60736|60686|60680.5|60630.5|136
1737475200000|2025-01-21 16:00:00|60695.5|60645.5|60690.5|60640.5|60720.5|60670.5|60679.5|60629.5|188
1737475500000|2025-01-21 16:05:00|60689.5|60639.5|60694|60644|60699.5|60649.5|60662.5|60612.5|194
1737475800000|2025-01-21 16:10:00|60695|60645|60670.5|60620.5|60720.5|60670.5|60660|60610|161
1737476100000|2025-01-21 16:15:00|60671.5|60621.5|60669.5|60619.5|60695.5|60645.5|60667.5|60617.5|118
1737476400000|2025-01-21 16:20:00|60670.5|60620.5|60699.5|60649.5|60700.5|60650.5|60665.5|60615.5|145
1737476700000|2025-01-21 16:25:00|60700.5|60650.5|60658|60608|60700.5|60650.5|60630|60580|168
1737477000000|2025-01-21 16:30:00|60659|60609|60690|60640|60700|60650|60630|60580|237
1737477300000|2025-01-21 16:35:00|60694|60644|60675.5|60625.5|60695|60645|60649|60599|170
1737477600000|2025-01-21 16:40:00|60677.5|60627.5|60685.5|60635.5|60720|60670|60665.5|60615.5|195
1737477900000|2025-01-21 16:45:00|60689.5|60639.5|60645.5|60595.5|60690.5|60640.5|60642.5|60592.5|138
1737478200000|2025-01-21 16:50:00|60644.5|60594.5|60645.5|60595.5|60665.5|60615.5|60625.5|60575.5|158
1737478500000|2025-01-21 16:55:00|60642.5|60592.5|60658|60608|60675|60625|60610.5|60560.5|186
1737478800000|2025-01-21 17:00:00|60656|60606|60665.5|60615.5|60670.5|60620.5|60644|60594|164
1737479100000|2025-01-21 17:05:00|60664.5|60614.5|60665.5|60615.5|60671.5|60621.5|60655.5|60605.5|98
1737479400000|2025-01-21 17:10:00|60668.5|60618.5|60688.5|60638.5|60698.5|60648.5|60662.5|60612.5|149
1737479700000|2025-01-21 17:15:00|60690.5|60640.5|60675.5|60625.5|60710.5|60660.5|60665|60615|89
1737480000000|2025-01-21 17:20:00|60674.5|60624.5|60670.5|60620.5|60685.5|60635.5|60667.5|60617.5|119
1737480300000|2025-01-21 17:25:00|60667.5|60617.5|60648.5|60598.5|60670.5|60620.5|60638.5|60588.5|113
1737480600000|2025-01-21 17:30:00|60653.5|60603.5|60622.5|60572.5|60654.5|60604.5|60613.5|60563.5|144
1737480900000|2025-01-21 17:35:00|60623.5|60573.5|60648.5|60598.5|60673.5|60623.5|60613.5|60563.5|171
1737481200000|2025-01-21 17:40:00|60649.5|60599.5|60649|60599|60678.5|60628.5|60633.5|60583.5|142
1737481500000|2025-01-21 17:45:00|60647|60597|60668.5|60618.5|60668.5|60618.5|60636.5|60586.5|121
1737481800000|2025-01-21 17:50:00|60667.5|60617.5|60679|60629|60679|60629|60646.5|60596.5|129
1737482100000|2025-01-21 17:55:00|60682|60632|60718.5|60668.5|60728.5|60678.5|60666.5|60616.5|149
1737482400000|2025-01-21 18:00:00|60719.5|60669.5|60718.5|60668.5|60739.5|60689.5|60703.5|60653.5|158
1737482700000|2025-01-21 18:05:00|60722.5|60672.5|60687.5|60637.5|60729.5|60679.5|60679.5|60629.5|187
1737483000000|2025-01-21 18:10:00|60688.5|60638.5|60661.5|60611.5|60695|60645|60652.5|60602.5|180
1737483300000|2025-01-21 18:15:00|60660.5|60610.5|60663.5|60613.5|60674.5|60624.5|60643.5|60593.5|95
1737483600000|2025-01-21 18:20:00|60658.5|60608.5|60647.5|60597.5|60669.5|60619.5|60643.5|60593.5|109
1737483900000|2025-01-21 18:25:00|60646.5|60596.5|60647.5|60597.5|60656.5|60606.5|60638.5|60588.5|119
1737484200000|2025-01-21 18:30:00|60643.5|60593.5|60598.5|60548.5|60653.5|60603.5|60594.5|60544.5|84
1737484500000|2025-01-21 18:35:00|60595.5|60545.5|60622.5|60572.5|60628.5|60578.5|60590.5|60540.5|119
1737484800000|2025-01-21 18:40:00|60623.5|60573.5|60598.5|60548.5|60623.5|60573.5|60548|60498|242
1737485100000|2025-01-21 18:45:00|60596.5|60546.5|60593.5|60543.5|60611.5|60561.5|60593.5|60543.5|147
1737485400000|2025-01-21 18:50:00|60591.5|60541.5|60623.5|60573.5|60639|60589|60589.5|60539.5|161
1737485700000|2025-01-21 18:55:00|60628.5|60578.5|60648.5|60598.5|60653.5|60603.5|60621.5|60571.5|130
1737486000000|2025-01-21 19:00:00|60653.5|60603.5|60627.5|60577.5|60659.5|60609.5|60609|60559|164
1737486300000|2025-01-21 19:05:00|60628.5|60578.5|60613.5|60563.5|60638.5|60588.5|60603.5|60553.5|113
1737486600000|2025-01-21 19:10:00|60608.5|60558.5|60627.5|60577.5|60630.5|60580.5|60608.5|60558.5|128
1737486900000|2025-01-21 19:15:00|60628.5|60578.5|60681.5|60631.5|60683.5|60633.5|60616.5|60566.5|162
1737487200000|2025-01-21 19:20:00|60680.5|60630.5|60699.5|60649.5|60709.5|60659.5|60680.5|60630.5|128
1737487500000|2025-01-21 19:25:00|60704.5|60654.5|60693.5|60643.5|60711.5|60661.5|60679.5|60629.5|114
1737487800000|2025-01-21 19:30:00|60689.5|60639.5|60679.5|60629.5|60704.5|60654.5|60672.5|60622.5|81
1737488100000|2025-01-21 19:35:00|60680.5|60630.5|60684.5|60634.5|60689.5|60639.5|60670.5|60620.5|73
1737488400000|2025-01-21 19:40:00|60686.5|60636.5|60709.5|60659.5|60714.5|60664.5|60674.5|60624.5|61
1737488700000|2025-01-21 19:45:00|60712.5|60662.5|60708.5|60658.5|60720.5|60670.5|60706.5|60656.5|51
1737489000000|2025-01-21 19:50:00|60709.5|60659.5|60724.5|60674.5|60734.5|60684.5|60705.5|60655.5|41
1737489300000|2025-01-21 19:55:00|60722.5|60672.5|60685|60635|60729.5|60679.5|60665.5|60615.5|88
1737547800000|2025-01-22 12:10:00|60410.5|60360.5|60419.5|60369.5|60429.5|60379.5|60345.5|60295.5|285
1737548100000|2025-01-22 12:15:00|60420.5|60370.5|60489.5|60439.5|60533.5|60483.5|60420.5|60370.5|289
1737548400000|2025-01-22 12:20:00|60494.5|60444.5|60458|60408|60554.5|60504.5|60454|60404|322
1737548700000|2025-01-22 12:25:00|60459|60409|60514.5|60464.5|60515.5|60465.5|60449|60399|298
1737549000000|2025-01-22 12:30:00|60509.5|60459.5|60478.5|60428.5|60549.5|60499.5|60472.5|60422.5|268
1737549300000|2025-01-22 12:35:00|60479.5|60429.5|60474.5|60424.5|60481.5|60431.5|60423.5|60373.5|207
1737549600000|2025-01-22 12:40:00|60475.5|60425.5|60367.5|60317.5|60483.5|60433.5|60333.5|60283.5|250
1737549900000|2025-01-22 12:45:00|60368.5|60318.5|60376.5|60326.5|60413.5|60363.5|60358.5|60308.5|298
1737550200000|2025-01-22 12:50:00|60383.5|60333.5|60366.5|60316.5|60427.5|60377.5|60338.5|60288.5|231
1737550500000|2025-01-22 12:55:00|60365.5|60315.5|60367.5|60317.5|60372.5|60322.5|60325.5|60275.5|250
1737550800000|2025-01-22 13:00:00|60366.5|60316.5|60396.5|60346.5|60401.5|60351.5|60356.5|60306.5|260
1737551100000|2025-01-22 13:05:00|60392.5|60342.5|60432|60382|60447|60397|60379.5|60329.5|216
1737551400000|2025-01-22 13:10:00|60428|60378|60417|60367|60447.5|60397.5|60392|60342|225
1737551700000|2025-01-22 13:15:00|60420|60370|60412.5|60362.5|60447.5|60397.5|60392|60342|202
1737552000000|2025-01-22 13:20:00|60409.5|60359.5|60412|60362|60424.5|60374.5|60353|60303|204
1737552300000|2025-01-22 13:25:00|60417|60367|60462|60412|60469|60419|60396|60346|232
1737552600000|2025-01-22 13:30:00|60463|60413|60451.5|60401.5|60472|60422|60437.5|60387.5|247
1737552900000|2025-01-22 13:35:00|60452.5|60402.5|60473.5|60423.5|60497.5|60447.5|60442.5|60392.5|230
1737553200000|2025-01-22 13:40:00|60472.5|60422.5|60407.5|60357.5|60487.5|60437.5|60406.5|60356.5|237
1737553500000|2025-01-22 13:45:00|60406.5|60356.5|60362|60312|60406.5|60356.5|60361.5|60311.5|200
1737553800000|2025-01-22 13:50:00|60357|60307|60331.5|60281.5|60371.5|60321.5|60319|60269|166
1737554100000|2025-01-22 13:55:00|60326.5|60276.5|60252|60202|60332.5|60282.5|60228|60178|266
1737554400000|2025-01-22 14:00:00|60255|60205|60246.5|60196.5|60280|60230|60233.5|60183.5|297
1737554700000|2025-01-22 14:05:00|60243.5|60193.5|60216.5|60166.5|60276.5|60226.5|60213.5|60163.5|225
1737555000000|2025-01-22 14:10:00|60213.5|60163.5|60246|60196|60249|60199|60184|60134|213
1737555300000|2025-01-22 14:15:00|60251|60201|60241.5|60191.5|60276.5|60226.5|60216.5|60166.5|202
1737555600000|2025-01-22 14:20:00|60245.5|60195.5|60251|60201|60261|60211|60211|60161|252
1737555900000|2025-01-22 14:25:00|60250|60200|60186|60136|60251|60201|60141|60091|269
1737556200000|2025-01-22 14:30:00|60181|60131|60160.5|60110.5|60195|60145|60131|60081|318
1737556500000|2025-01-22 14:35:00|60155.5|60105.5|60191.5|60141.5|60202|60152|60153.5|60103.5|277
1737556800000|2025-01-22 14:40:00|60190.5|60140.5|59944.5|59894.5|60191.5|60141.5|59905.5|59855.5|355
1737557100000|2025-01-22 14:45:00|59940.5|59890.5|59764.5|59714.5|59959.5|59909.5|59731.5|59681.5|484
1737557400000|2025-01-22 14:50:00|59760.5|59710.5|59759.5|59709.5|59808.5|59758.5|59729.5|59679.5|442
1737557700000|2025-01-22 14:55:00|59757.5|59707.5|59745.5|59695.5|59767.5|59717.5|59626.5|59576.5|475
1737558000000|2025-01-22 15:00:00|59746.5|59696.5|59754|59704|59786.5|59736.5|59696.5|59646.5|368
1737558300000|2025-01-22 15:05:00|59759|59709|59783|59733|59793|59743|59699.5|59649.5|345
1737558600000|2025-01-22 15:10:00|59778|59728|59757|59707|59792.5|59742.5|59736|59686|272
1737558900000|2025-01-22 15:15:00|59754|59704|59727.5|59677.5|59769|59719|59657.5|59607.5|329
1737559200000|2025-01-22 15:20:00|59731.5|59681.5|59717|59667|59762|59712|59717|59667|254
1737559500000|2025-01-22 15:25:00|59720|59670|59768|59718|59778|59728|59720|59670|206
1737559800000|2025-01-22 15:30:00|59767|59717|59719.5|59669.5|59793|59743|59717|59667|265
1737560100000|2025-01-22 15:35:00|59717.5|59667.5|59742|59692|59757|59707|59712.5|59662.5|220
1737560400000|2025-01-22 15:40:00|59737|59687|59788|59738|59793|59743|59737|59687|181
1737560700000|2025-01-22 15:45:00|59786|59736|59757|59707|59799|59749|59752|59702|172
1737561000000|2025-01-22 15:50:00|59758|59708|59722|59672|59777|59727|59722|59672|185
1737561300000|2025-01-22 15:55:00|59721|59671|59778|59728|59788|59738|59721|59671|182
1737561600000|2025-01-22 16:00:00|59773|59723|59752|59702|59803|59753|59749|59699|226
1737561900000|2025-01-22 16:05:00|59753|59703|59729|59679|59754|59704|59712|59662|182
1737562200000|2025-01-22 16:10:00|59730|59680|59733|59683|59750|59700|59697|59647|162
1737562500000|2025-01-22 16:15:00|59734|59684|59672|59622|59752|59702|59637|59587|230
1737562800000|2025-01-22 16:20:00|59674|59624|59703|59653|59712|59662|59670|59620|162
1737563100000|2025-01-22 16:25:00|59704|59654|59677|59627|59717|59667|59650|59600|169
1737563400000|2025-01-22 16:30:00|59674|59624|59637.5|59587.5|59695|59645|59592|59542|225
1737563700000|2025-01-22 16:35:00|59638.5|59588.5|59567|59517|59645.5|59595.5|59542|59492|253
1737564000000|2025-01-22 16:40:00|59564|59514|59622.5|59572.5|59626.5|59576.5|59537.5|59487.5|205
1737564300000|2025-01-22 16:45:00|59621.5|59571.5|59563|59513|59626.5|59576.5|59541.5|59491.5|219
1737564600000|2025-01-22 16:50:00|59564|59514|59530|59480|59578|59528|59509|59459|251
1737564900000|2025-01-22 16:55:00|59531|59481|59602|59552|59602|59552|59528|59478|210
1737565200000|2025-01-22 17:00:00|59601|59551|59597|59547|59612|59562|59577|59527|158
1737565500000|2025-01-22 17:05:00|59596|59546|59636|59586|59636|59586|59595|59545|158
1737565800000|2025-01-22 17:10:00|59635|59585|59659.5|59609.5|59685|59635|59635|59585|224
1737566100000|2025-01-22 17:15:00|59658.5|59608.5|59654|59604|59681|59631|59650|59600|185
1737566400000|2025-01-22 17:20:00|59655|59605|59630|59580|59657|59607|59622.5|59572.5|171
1737566700000|2025-01-22 17:25:00|59625|59575|59600|59550|59627|59577|59590|59540|173
1737567000000|2025-01-22 17:30:00|59603|59553|59585|59535|59603|59553|59574|59524|112
1737567300000|2025-01-22 17:35:00|59586|59536|59599|59549|59599|59549|59574|59524|115
1737567600000|2025-01-22 17:40:00|59597|59547|59650|59600|59652|59602|59597|59547|146
1737567900000|2025-01-22 17:45:00|59649|59599|59699|59649|59738|59688|59649|59599|258
1737568200000|2025-01-22 17:50:00|59701|59651|59646|59596|59704|59654|59635|59585|206
1737568500000|2025-01-22 17:55:00|59645|59595|59706|59656|59719|59669|59645|59595|182
1737568800000|2025-01-22 18:00:00|59713|59663|59710|59660|59724|59674|59699|59649|166
1737569100000|2025-01-22 18:05:00|59709|59659|59680|59630|59710|59660|59669|59619|167
1737569400000|2025-01-22 18:10:00|59677|59627|59661|59611|59679|59629|59639|59589|134
1737569700000|2025-01-22 18:15:00|59664|59614|59674|59624|59691|59641|59649|59599|97
1737570000000|2025-01-22 18:20:00|59671|59621|59696|59646|59714|59664|59649|59599|145
1737570300000|2025-01-22 18:25:00|59695|59645|59659|59609|59704|59654|59639|59589|145
1737570600000|2025-01-22 18:30:00|59657|59607|59634|59584|59670|59620|59634|59584|115
1737570900000|2025-01-22 18:35:00|59636|59586|59679|59629|59689|59639|59636|59586|124
1737571200000|2025-01-22 18:40:00|59681|59631|59694|59644|59709|59659|59675|59625|122
1737571500000|2025-01-22 18:45:00|59691|59641|59654|59604|59709|59659|59654|59604|135
1737571800000|2025-01-22 18:50:00|59653|59603|59669|59619|59691|59641|59644|59594|134
1737572100000|2025-01-22 18:55:00|59671|59621|59664|59614|59680|59630|59654|59604|91
1737572400000|2025-01-22 19:00:00|59665|59615|59726|59676|59747|59697|59659|59609|154
1737572700000|2025-01-22 19:05:00|59724|59674|59734|59684|59764|59714|59714|59664|162
1737573000000|2025-01-22 19:10:00|59735|59685|59755|59705|59775|59725|59734|59684|168
1737573300000|2025-01-22 19:15:00|59756|59706|59754|59704|59765|59715|59721|59671|133
1737573600000|2025-01-22 19:20:00|59755|59705|59725|59675|59755|59705|59725|59675|113
1737573900000|2025-01-22 19:25:00|59729|59679|59755|59705|59755|59705|59725|59675|63
1737574200000|2025-01-22 19:30:00|59754|59704|59745|59695|59760|59710|59735|59685|103
1737574500000|2025-01-22 19:35:00|59743|59693|59775|59725|59805|59755|59740|59690|135
1737574800000|2025-01-22 19:40:00|59776|59726|59785|59735|59799|59749|59775|59725|130
1737575100000|2025-01-22 19:45:00|59780|59730|59795|59745|59800|59750|59773|59723|117
1737575400000|2025-01-22 19:50:00|59792|59742|59800|59750|59805|59755|59790|59740|69
1737575700000|2025-01-22 19:55:00|59797|59747|59820|59770|59820|59770|59785|59735|113
1737634200000|2025-01-23 12:10:00|59893|59843|59884.5|59834.5|59985|59935|59878.5|59828.5|324
1737634500000|2025-01-23 12:15:00|59881.5|59831.5|59950|59900|59965|59915|59870.5|59820.5|361
1737634800000|2025-01-23 12:20:00|59952|59902|59964.5|59914.5|60000.5|59950.5|59952|59902|287
1737635100000|2025-01-23 12:25:00|59965.5|59915.5|60031|59981|60050|60000|59954.5|59904.5|239
1737635400000|2025-01-23 12:30:00|60030|59980|60028.5|59978.5|60069|60019|60025|59975|186
1737635700000|2025-01-23 12:35:00|60029.5|59979.5|60029|59979|60065.5|60015.5|59989.5|59939.5|194
1737636000000|2025-01-23 12:40:00|60030|59980|60005|59955|60030|59980|59966|59916|185
1737636300000|2025-01-23 12:45:00|60010|59960|60040|59990|60067|60017|59990|59940|227
1737636600000|2025-01-23 12:50:00|60042|59992|60100|60050|60115|60065|60034|59984|277
1737636900000|2025-01-23 12:55:00|60101|60051|60017|59967|60102|60052|60015|59965|284
1737637200000|2025-01-23 13:00:00|60016|59966|59955|59905|60051|60001|59935|59885|265
1737637500000|2025-01-23 13:05:00|59953|59903|59933|59883|59965|59915|59867|59817|341
1737637800000|2025-01-23 13:10:00|59929|59879|59995|59945|60015|59965|59919|59869|313
1737638100000|2025-01-23 13:15:00|59993|59943|59965|59915|60005|59955|59950|59900|234
1737638400000|2025-01-23 13:20:00|59966|59916|59994|59944|60004|59954|59939.5|59889.5|232
1737638700000|2025-01-23 13:25:00|59992|59942|59932|59882|60005|59955|59930.5|59880.5|243
1737639000000|2025-01-23 13:30:00|59932.5|59882.5|59932|59882|59997.5|59947.5|59925.5|59875.5|319
1737639300000|2025-01-23 13:35:00|59927|59877|59867|59817|59932|59882|59842|59792|325
1737639600000|2025-01-23 13:40:00|59863|59813|59848|59798|59910|59860|59839|59789|265
1737639900000|2025-01-23 13:45:00|59849|59799|59847|59797|59893.5|59843.5|59816.5|59766.5|331
1737640200000|2025-01-23 13:50:00|59849|59799|59866|59816|59912|59862|59848|59798|228
1737640500000|2025-01-23 13:55:00|59865|59815|59884.5|59834.5|59910|59860|59847|59797|240
1737640800000|2025-01-23 14:00:00|59883.5|59833.5|59862.5|59812.5|59926.5|59876.5|59856.5|59806.5|253
1737641100000|2025-01-23 14:05:00|59864.5|59814.5|59932.5|59882.5|59936.5|59886.5|59864.5|59814.5|250
1737641400000|2025-01-23 14:10:00|59928.5|59878.5|59952.5|59902.5|59962.5|59912.5|59916.5|59866.5|211
1737641700000|2025-01-23 14:15:00|59957.5|59907.5|59892.5|59842.5|59957.5|59907.5|59887.5|59837.5|237
1737642000000|2025-01-23 14:20:00|59887.5|59837.5|59925|59875|59952|59902|59887.5|59837.5|214
1737642300000|2025-01-23 14:25:00|59926|59876|59923|59873|59956|59906|59916.5|59866.5|237
1737642600000|2025-01-23 14:30:00|59924|59874|59922|59872|59942.5|59892.5|59907|59857|222
1737642900000|2025-01-23 14:35:00|59917|59867|59893|59843|59927|59877|59857|59807|198
1737643200000|2025-01-23 14:40:00|59896|59846|59862|59812|59897|59847|59848|59798|246
1737643500000|2025-01-23 14:45:00|59860|59810|59807|59757|59866|59816|59787|59737|225
1737643800000|2025-01-23 14:50:00|59809|59759|59855|59805|59868|59818|59800|59750|263
1737644100000|2025-01-23 14:55:00|59857|59807|59833|59783|59870|59820|59827|59777|254
1737644400000|2025-01-23 15:00:00|59832|59782|59762|59712|59837|59787|59741.5|59691.5|351
1737644700000|2025-01-23 15:05:00|59760|59710|59777|59727|59787|59737|59752|59702|234
1737645000000|2025-01-23 15:10:00|59778|59728|59710|59660|59787|59737|59696|59646|190
1737645300000|2025-01-23 15:15:00|59711|59661|59654.5|59604.5|59721|59671|59575.5|59525.5|373
1737645600000|2025-01-23 15:20:00|59653.5|59603.5|59656|59606|59687|59637|59641|59591|227
1737645900000|2025-01-23 15:25:00|59657|59607|59556|59506|59674|59624|59556|59506|266
1737646200000|2025-01-23 15:30:00|59555|59505|59596|59546|59620.5|59570.5|59515.5|59465.5|288
1737646500000|2025-01-23 15:35:00|59592|59542|59585|59535|59611|59561|59563|59513|196
1737646800000|2025-01-23 15:40:00|59586|59536|59595.5|59545.5|59596|59546|59570.5|59520.5|127
1737647100000|2025-01-23 15:45:00|59596.5|59546.5|59608|59558|59641.5|59591.5|59584.5|59534.5|243
1737647400000|2025-01-23 15:50:00|59606|59556|59581|59531|59611|59561|59556|59506|205
1737647700000|2025-01-23 15:55:00|59580|59530|59606|59556|59621|59571|59573|59523|255
1737648000000|2025-01-23 16:00:00|59601|59551|59611|59561|59621|59571|59576|59526|331
1737648300000|2025-01-23 16:05:00|59613|59563|59651.5|59601.5|59661|59611|59612|59562|146
1737648600000|2025-01-23 16:10:00|59655.5|59605.5|59618|59568|59706.5|59656.5|59615.5|59565.5|413
1737648900000|2025-01-23 16:15:00|59621|59571|59631.5|59581.5|59656.5|59606.5|59595.5|59545.5|315
1737649200000|2025-01-23 16:20:00|59629.5|59579.5|59507|59457|59630.5|59580.5|59485.5|59435.5|374
1737649500000|2025-01-23 16:25:00|59505|59455|59584|59534|59616|59566|59505|59455|359
1737649800000|2025-01-23 16:30:00|59585|59535|59550|59500|59590|59540|59506|59456|225
1737650100000|2025-01-23 16:35:00|59551|59501|59566|59516|59581|59531|59536|59486|241
1737650400000|2025-01-23 16:40:00|59565|59515|59468|59418|59583|59533|59440|59390|394
1737650700000|2025-01-23 16:45:00|59470|59420|59512|59462|59516|59466|59402.5|59352.5|387
1737651000000|2025-01-23 16:50:00|59511|59461|59541|59491|59548|59498|59506|59456|214
1737651300000|2025-01-23 16:55:00|59539|59489|59480|59430|59556|59506|59480|59430|212
1737651600000|2025-01-23 17:00:00|59477|59427|59444|59394|59477|59427|59377.5|59327.5|290
1737651900000|2025-01-23 17:05:00|59441|59391|59457|59407|59465|59415|59438|59388|207
1737652200000|2025-01-23 17:10:00|59456|59406|59470.5|59420.5|59485.5|59435.5|59447|59397|178
1737652500000|2025-01-23 17:15:00|59469.5|59419.5|59469.5|59419.5|59492|59442|59450|59400|186
1737652800000|2025-01-23 17:20:00|59467.5|59417.5|59425.5|59375.5|59471.5|59421.5|59405.5|59355.5|157
1737653100000|2025-01-23 17:25:00|59425|59375|59397|59347|59425|59375|59384.5|59334.5|154
1737653400000|2025-01-23 17:30:00|59396|59346|59385|59335|59421|59371|59380|59330|162
1737653700000|2025-01-23 17:35:00|59380|59330|59349|59299|59388|59338|59345|59295|157
1737654000000|2025-01-23 17:40:00|59350|59300|59291|59241|59350|59300|59264.5|59214.5|228
1737654300000|2025-01-23 17:45:00|59290|59240|59171.5|59121.5|59291|59241|59164|59114|292
1737654600000|2025-01-23 17:50:00|59169.5|59119.5|59244.5|59194.5|59247.5|59197.5|59144.5|59094.5|229
1737654900000|2025-01-23 17:55:00|59245|59195|59256|59206|59260|59210|59226|59176|188
1737655200000|2025-01-23 18:00:00|59255|59205|59291|59241|59295|59245|59250|59200|141
1737655500000|2025-01-23 18:05:00|59290|59240|59244.5|59194.5|59305|59255|59244.5|59194.5|152
1737655800000|2025-01-23 18:10:00|59249.5|59199.5|59260|59210|59265|59215|59240|59190|148
1737656100000|2025-01-23 18:15:00|59259|59209|59254|59204|59265|59215|59234|59184|139
1737656400000|2025-01-23 18:20:00|59255|59205|59270|59220|59275|59225|59250|59200|142
1737656700000|2025-01-23 18:25:00|59275|59225|59312|59262|59325.5|59275.5|59267|59217|184
1737657000000|2025-01-23 18:30:00|59310|59260|59350|59300|59360|59310|59310|59260|104
1737657300000|2025-01-23 18:35:00|59347|59297|59380|59330|59385|59335|59330|59280|163
1737657600000|2025-01-23 18:40:00|59381|59331|59391|59341|59395|59345|59365|59315|129
1737657900000|2025-01-23 18:45:00|59390|59340|59390|59340|59400|59350|59375|59325|122
1737658200000|2025-01-23 18:50:00|59391|59341|59435.5|59385.5|59466.5|59416.5|59390|59340|184
1737658500000|2025-01-23 18:55:00|59434.5|59384.5|59491.5|59441.5|59500.5|59450.5|59430.5|59380.5|258
1737658800000|2025-01-23 19:00:00|59490.5|59440.5|59492|59442|59501|59451|59471|59421|155
1737659100000|2025-01-23 19:05:00|59490|59440|59556|59506|59556|59506|59490|59440|190
1737659400000|2025-01-23 19:10:00|59558|59508|59607.5|59557.5|59610.5|59560.5|59525.5|59475.5|277
1737659700000|2025-01-23 19:15:00|59611.5|59561.5|59665.5|59615.5|59677|59627|59593.5|59543.5|304
1737660000000|2025-01-23 19:20:00|59667.5|59617.5|59596.5|59546.5|59692.5|59642.5|59596.5|59546.5|226
1737660300000|2025-01-23 19:25:00|59594.5|59544.5|59570.5|59520.5|59612.5|59562.5|59511.5|59461.5|256
1737660600000|2025-01-23 19:30:00|59571.5|59521.5|59652.5|59602.5|59653.5|59603.5|59551.5|59501.5|196
1737660900000|2025-01-23 19:35:00|59653.5|59603.5|59694.5|59644.5|59710.5|59660.5|59649.5|59599.5|221
1737661200000|2025-01-23 19:40:00|59693.5|59643.5|59679.5|59629.5|59697.5|59647.5|59662.5|59612.5|160
1737661500000|2025-01-23 19:45:00|59682.5|59632.5|59662.5|59612.5|59730.5|59680.5|59658.5|59608.5|201
1737661800000|2025-01-23 19:50:00|59657.5|59607.5|59666.5|59616.5|59687.5|59637.5|59622.5|59572.5|151
1737662100000|2025-01-23 19:55:00|59667.5|59617.5|59657.5|59607.5|59682.5|59632.5|59657.5|59607.5|112
1737720600000|2025-01-24 12:10:00|59492.5|59442.5|59471.5|59421.5|59524|59474|59461.5|59411.5|257
1737720900000|2025-01-24 12:15:00|59468.5|59418.5|59512|59462|59547|59497|59458|59408|300
1737721200000|2025-01-24 12:20:00|59509|59459|59451|59401|59537|59487|59424|59374|310
1737721500000|2025-01-24 12:25:00|59447|59397|59371|59321|59451|59401|59356|59306|290
1737721800000|2025-01-24 12:30:00|59372|59322|59451.5|59401.5|59496.5|59446.5|59366|59316|247
1737722100000|2025-01-24 12:35:00|59449.5|59399.5|59470.5|59420.5|59497|59447|59442|59392|188
1737722400000|2025-01-24 12:40:00|59471.5|59421.5|59502|59452|59507.5|59457.5|59451|59401|199
1737722700000|2025-01-24 12:45:00|59501|59451|59482|59432|59522|59472|59473|59423|156
1737723000000|2025-01-24 12:50:00|59481|59431|59436|59386|59512|59462|59432|59382|193
1737723300000|2025-01-24 12:55:00|59437|59387|59407|59357|59446|59396|59375.5|59325.5|242
1737723600000|2025-01-24 13:00:00|59408|59358|59486|59436|59531|59481|59393|59343|278
1737723900000|2025-01-24 13:05:00|59487|59437|59486|59436|59506|59456|59467|59417|236
1737724200000|2025-01-24 13:10:00|59490|59440|59392|59342|59506|59456|59366|59316|318
1737724500000|2025-01-24 13:15:00|59393|59343|59375|59325|59417|59367|59351|59301|247
1737724800000|2025-01-24 13:20:00|59370|59320|59254.5|59204.5|59385|59335|59190|59140|345
1737725100000|2025-01-24 13:25:00|59255.5|59205.5|59184.5|59134.5|59264|59214|59154.5|59104.5|246
1737725400000|2025-01-24 13:30:00|59175.5|59125.5|59251|59201|59286|59236|59171.5|59121.5|284
1737725700000|2025-01-24 13:35:00|59255|59205|59269|59219|59295|59245|59254|59204|196
1737726000000|2025-01-24 13:40:00|59268|59218|59269.5|59219.5|59300|59250|59256|59206|208
1737726300000|2025-01-24 13:45:00|59270.5|59220.5|59149|59099|59272|59222|59142|59092|279
1737726600000|2025-01-24 13:50:00|59147|59097|59170.5|59120.5|59185|59135|59129|59079|215
1737726900000|2025-01-24 13:55:00|59169.5|59119.5|59204.5|59154.5|59226|59176|59163|59113|217
1737727200000|2025-01-24 14:00:00|59208.5|59158.5|59310|59260|59315|59265|59194.5|59144.5|225
1737727500000|2025-01-24 14:05:00|59315|59265|59304|59254|59337|59287|59279|59229|224
1737727800000|2025-01-24 14:10:00|59300|59250|59340.5|59290.5|59340.5|59290.5|59265|59215|211
1737728100000|2025-01-24 14:15:00|59339.5|59289.5|59390.5|59340.5|59395.5|59345.5|59321|59271|246
1737728400000|2025-01-24 14:20:00|59395.5|59345.5|59345|59295|59420.5|59370.5|59336|59286|233
1737728700000|2025-01-24 14:25:00|59346|59296|59325|59275|59360|59310|59284.5|59234.5|227
1737729000000|2025-01-24 14:30:00|59324|59274|59300|59250|59324|59274|59285|59235|231
1737729300000|2025-01-24 14:35:00|59300.5|59250.5|59284.5|59234.5|59319.5|59269.5|59268.5|59218.5|202
1737729600000|2025-01-24 14:40:00|59285.5|59235.5|59267|59217|59288.5|59238.5|59224.5|59174.5|222
1737729900000|2025-01-24 14:45:00|59247|59197|59265|59215|59270|59220|59145|59095|223
1737730200000|2025-01-24 14:50:00|59270|59220|59240|59190|59275|59225|59198|59148|203
1737730500000|2025-01-24 14:55:00|59235|59185|59310.5|59260.5|59320|59270|59211|59161|264
1737730800000|2025-01-24 15:00:00|59311|59261|59270|59220|59339|59289|59258|59208|225
1737731100000|2025-01-24 15:05:00|59269|59219|59194|59144|59285|59235|59188|59138|277
1737731400000|2025-01-24 15:10:00|59199|59149|59088.5|59038.5|59214|59164|59083.5|59033.5|229
1737731700000|2025-01-24 15:15:00|59090.5|59040.5|59169.5|59119.5|59169.5|59119.5|59088.5|59038.5|165
1737732000000|2025-01-24 15:20:00|59164.5|59114.5|59138|59088|59179|59129|59124|59074|226
1737732300000|2025-01-24 15:25:00|59137|59087|59194|59144|59201|59151|59134|59084|183
1737732600000|2025-01-24 15:30:00|59194.5|59144.5|59239.5|59189.5|59239.5|59189.5|59184.5|59134.5|169
1737732900000|2025-01-24 15:35:00|59237.5|59187.5|59194|59144|59237.5|59187.5|59193|59143|202
1737733200000|2025-01-24 15:40:00|59196|59146|59230|59180|59251|59201|59163.5|59113.5|176
1737733500000|2025-01-24 15:45:00|59232|59182|59219.5|59169.5|59267|59217|59214.5|59164.5|179
1737733800000|2025-01-24 15:50:00|59218.5|59168.5|59249|59199|59270|59220|59197|59147|205
1737734100000|2025-01-24 15:55:00|59248|59198|59249|59199|59282|59232|59219|59169|230
1737734400000|2025-01-24 16:00:00|59253|59203|59168|59118|59260|59210|59163|59113|260
1737734700000|2025-01-24 16:05:00|59163|59113|59204|59154|59241|59191|59163|59113|192
1737735000000|2025-01-24 16:10:00|59195|59145|59194|59144|59217|59167|59178|59128|157
1737735300000|2025-01-24 16:15:00|59192|59142|59198.5|59148.5|59219.5|59169.5|59188|59138|182
1737735600000|2025-01-24 16:20:00|59199.5|59149.5|59124.5|59074.5|59204.5|59154.5|59120.5|59070.5|177
1737735900000|2025-01-24 16:25:00|59123.5|59073.5|59147|59097|59168|59118|59116|59066|169
1737736200000|2025-01-24 16:30:00|59148|59098|59148|59098|59153|59103|59108.5|59058.5|129
1737736500000|2025-01-24 16:35:00|59147|59097|59118.5|59068.5|59163|59113|59116.5|59066.5|172
1737736800000|2025-01-24 16:40:00|59117.5|59067.5|59162|59112|59163|59113|59083|59033|146
1737737100000|2025-01-24 16:45:00|59163|59113|59216.5|59166.5|59220.5|59170.5|59155|59105|139
1737737400000|2025-01-24 16:50:00|59217.5|59167.5|59239|59189|59260|59210|59194.5|59144.5|171
1737737700000|2025-01-24 16:55:00|59244|59194|59218.5|59168.5|59254|59204|59209|59159|176
1737738000000|2025-01-24 17:00:00|59219.5|59169.5|59264|59214|59270|59220|59218.5|59168.5|156
1737738300000|2025-01-24 17:05:00|59263|59213|59236|59186|59269|59219|59219|59169|162
1737738600000|2025-01-24 17:10:00|59237|59187|59213.5|59163.5|59237|59187|59213.5|59163.5|113
1737738900000|2025-01-24 17:15:00|59212.5|59162.5|59234|59184|59239|59189|59191.5|59141.5|99
1737739200000|2025-01-24 17:20:00|59229|59179|59213.5|59163.5|59229|59179|59202.5|59152.5|117
1737739500000|2025-01-24 17:25:00|59212.5|59162.5|59248.5|59198.5|59248.5|59198.5|59182|59132|158
1737739800000|2025-01-24 17:30:00|59253.5|59203.5|59279|59229|59289|59239|59228.5|59178.5|133
1737740100000|2025-01-24 17:35:00|59277|59227|59257.5|59207.5|59295|59245|59253.5|59203.5|172
1737740400000|2025-01-24 17:40:00|59256.5|59206.5|59304|59254|59309.5|59259.5|59249.5|59199.5|142
1737740700000|2025-01-24 17:45:00|59304.5|59254.5|59324.5|59274.5|59339.5|59289.5|59299.5|59249.5|126
1737741000000|2025-01-24 17:50:00|59326.5|59276.5|59322|59272|59329.5|59279.5|59293.5|59243.5|102
1737741300000|2025-01-24 17:55:00|59323|59273|59370|59320|59375|59325|59313|59263|188
1737741600000|2025-01-24 18:00:00|59378|59328|59323.5|59273.5|59380|59330|59320.5|59270.5|152
1737741900000|2025-01-24 18:05:00|59325.5|59275.5|59362.5|59312.5|59375.5|59325.5|59319.5|59269.5|134
1737742200000|2025-01-24 18:10:00|59364.5|59314.5|59342.5|59292.5|59372.5|59322.5|59335.5|59285.5|155
1737742500000|2025-01-24 18:15:00|59341.5|59291.5|59371.5|59321.5|59375.5|59325.5|59340.5|59290.5|109
1737742800000|2025-01-24 18:20:00|59377.5|59327.5|59410.5|59360.5|59415.5|59365.5|59377.5|59327.5|134
1737743100000|2025-01-24 18:25:00|59405.5|59355.5|59400.5|59350.5|59410.5|59360.5|59390|59340|117
1737743400000|2025-01-24 18:30:00|59399.5|59349.5|59405.5|59355.5|59415.5|59365.5|59360|59310|131
1737743700000|2025-01-24 18:35:00|59407.5|59357.5|59375.5|59325.5|59411.5|59361.5|59373.5|59323.5|92
1737744000000|2025-01-24 18:40:00|59379.5|59329.5|59399.5|59349.5|59405.5|59355.5|59378.5|59328.5|78
1737744300000|2025-01-24 18:45:00|59400.5|59350.5|59419.5|59369.5|59425.5|59375.5|59390.5|59340.5|71
1737744600000|2025-01-24 18:50:00|59420.5|59370.5|59408.5|59358.5|59458.5|59408.5|59405.5|59355.5|184
1737744900000|2025-01-24 18:55:00|59410.5|59360.5|59460.5|59410.5|59466.5|59416.5|59410.5|59360.5|137
1737745200000|2025-01-24 19:00:00|59459.5|59409.5|59465.5|59415.5|59465.5|59415.5|59444.5|59394.5|131
1737745500000|2025-01-24 19:05:00|59468.5|59418.5|59455.5|59405.5|59472.5|59422.5|59445.5|59395.5|60
1737745800000|2025-01-24 19:10:00|59456.5|59406.5|59460.5|59410.5|59469.5|59419.5|59435.5|59385.5|80
1737746100000|2025-01-24 19:15:00|59459.5|59409.5|59465.5|59415.5|59465.5|59415.5|59435.5|59385.5|119
1737746400000|2025-01-24 19:20:00|59470.5|59420.5|59464.5|59414.5|59480.5|59430.5|59450.5|59400.5|97
1737746700000|2025-01-24 19:25:00|59466.5|59416.5|59515.5|59465.5|59543|59493|59456.5|59406.5|124
1737747000000|2025-01-24 19:30:00|59510.5|59460.5|59555|59505|59571|59521|59500|59450|162
1737747300000|2025-01-24 19:35:00|59556|59506|59581|59531|59608|59558|59554|59504|179
1737747600000|2025-01-24 19:40:00|59583|59533|59600.5|59550.5|59605.5|59555.5|59575.5|59525.5|75
1737747900000|2025-01-24 19:45:00|59601.5|59551.5|59610.5|59560.5|59612.5|59562.5|59589.5|59539.5|68
1737748200000|2025-01-24 19:50:00|59612.5|59562.5|59617.5|59567.5|59656|59606|59610.5|59560.5|108
1737748500000|2025-01-24 19:55:00|59620.5|59570.5|59585.5|59535.5|59620.5|59570.5|59583.5|59533.5|71
1737979800000|2025-01-27 12:10:00|59777|59727|59919.5|59869.5|59931.5|59881.5|59755.5|59705.5|272
1737980100000|2025-01-27 12:15:00|59921.5|59871.5|59877|59827|59951.5|59901.5|59859.5|59809.5|348
1737980400000|2025-01-27 12:20:00|59872|59822|59827|59777|59872|59822|59801|59751|346
1737980700000|2025-01-27 12:25:00|59826|59776|59857|59807|59906.5|59856.5|59826|59776|318
1737981000000|2025-01-27 12:30:00|59858|59808|59768|59718|59877|59827|59751|59701|314
1737981300000|2025-01-27 12:35:00|59771|59721|59733|59683|59774|59724|59696|59646|274
1737981600000|2025-01-27 12:40:00|59731|59681|59768.5|59718.5|59783.5|59733.5|59708|59658|257
1737981900000|2025-01-27 12:45:00|59770.5|59720.5|59732.5|59682.5|59776|59726|59700.5|59650.5|259
1737982200000|2025-01-27 12:50:00|59730.5|59680.5|59715.5|59665.5|59761|59711|59695|59645|257
1737982500000|2025-01-27 12:55:00|59718.5|59668.5|59730.5|59680.5|59761.5|59711.5|59695|59645|290
1737982800000|2025-01-27 13:00:00|59733.5|59683.5|59715.5|59665.5|59750.5|59700.5|59697.5|59647.5|315
1737983100000|2025-01-27 13:05:00|59718.5|59668.5|59623|59573|59718.5|59668.5|59607.5|59557.5|352
1737983400000|2025-01-27 13:10:00|59620|59570|59547|59497|59662.5|59612.5|59505|59455|391
1737983700000|2025-01-27 13:15:00|59546|59496|59546|59496|59570.5|59520.5|59493.5|59443.5|393
1737984000000|2025-01-27 13:20:00|59550|59500|59595|59545|59595|59545|59534|59484|276
1737984300000|2025-01-27 13:25:00|59595.5|59545.5|59590|59540|59615.5|59565.5|59539.5|59489.5|239
1737984600000|2025-01-27 13:30:00|59592|59542|59584|59534|59596|59546|59544|59494|215
1737984900000|2025-01-27 13:35:00|59581|59531|59586|59536|59592|59542|59563|59513|213
1737985200000|2025-01-27 13:40:00|59590|59540|59504|59454|59595|59545|59479|59429|320
1737985500000|2025-01-27 13:45:00|59507|59457|59469|59419|59513|59463|59419.5|59369.5|382
1737985800000|2025-01-27 13:50:00|59472|59422|59509|59459|59545|59495|59454|59404|294
1737986100000|2025-01-27 13:55:00|59508|59458|59519|59469|59539|59489|59474|59424|222
1737986400000|2025-01-27 14:00:00|59524|59474|59519|59469|59539|59489|59484|59434|278
1737986700000|2025-01-27 14:05:00|59517|59467|59534|59484|59578|59528|59513|59463|227
1737987000000|2025-01-27 14:10:00|59532|59482|59549|59499|59570|59520|59519|59469|232
1737987300000|2025-01-27 14:15:00|59548|59498|59584|59534|59599.5|59549.5|59544|59494|171
1737987600000|2025-01-27 14:20:00|59579|59529|59580.5|59530.5|59607.5|59557.5|59559|59509|258
1737987900000|2025-01-27 14:25:00|59581.5|59531.5|59600|59550|59600|59550|59569|59519|197
1737988200000|2025-01-27 14:30:00|59599|59549|59720|59670|59730.5|59680.5|59585|59535|343
1737988500000|2025-01-27 14:35:00|59718|59668|59739.5|59689.5|59757.5|59707.5|59690.5|59640.5|374
1737988800000|2025-01-27 14:40:00|59736.5|59686.5|59642.5|59592.5|59745.5|59695.5|59629.5|59579.5|282
1737989100000|2025-01-27 14:45:00|59644.5|59594.5|59595|59545|59644.5|59594.5|59590|59540|268
1737989400000|2025-01-27 14:50:00|59594.5|59544.5|59597|59547|59601.5|59551.5|59569|59519|240
1737989700000|2025-01-27 14:55:00|59596|59546|59615|59565|59627|59577|59583|59533|156
1737990000000|2025-01-27 15:00:00|59614|59564|59690|59640|59695|59645|59604|59554|193
1737990300000|2025-01-27 15:05:00|59685|59635|59669.5|59619.5|59700|59650|59644|59594|265
1737990600000|2025-01-27 15:10:00|59664.5|59614.5|59670|59620|59675|59625|59645.5|59595.5|244
1737990900000|2025-01-27 15:15:00|59673|59623|59670|59620|59695|59645|59659|59609|165
1737991200000|2025-01-27 15:20:00|59671.5|59621.5|59712.5|59662.5|59719.5|59669.5|59670.5|59620.5|191
1737991500000|2025-01-27 15:25:00|59714.5|59664.5|59667.5|59617.5|59714.5|59664.5|59652.5|59602.5|152
1737991800000|2025-01-27 15:30:00|59668.5|59618.5|59731.5|59681.5|59752.5|59702.5|59667.5|59617.5|155
1737992100000|2025-01-27 15:35:00|59734.5|59684.5|59750|59700|59780|59730|59734.5|59684.5|173
1737992400000|2025-01-27 15:40:00|59753|59703|59770|59720|59799.5|59749.5|59750|59700|223
1737992700000|2025-01-27 15:45:00|59772|59722|59775|59725|59814.5|59764.5|59766|59716|238
1737993000000|2025-01-27 15:50:00|59776|59726|59760|59710|59810|59760|59750|59700|202
1737993300000|2025-01-27 15:55:00|59759|59709|59719|59669|59760|59710|59710|59660|215
1737993600000|2025-01-27 16:00:00|59720|59670|59730.5|59680.5|59805|59755|59720|59670|216
1737993900000|2025-01-27 16:05:00|59725.5|59675.5|59637|59587|59733|59683|59637|59587|244
1737994200000|2025-01-27 16:10:00|59640|59590|59612.5|59562.5|59640|59590|59594.5|59544.5|246
1737994500000|2025-01-27 16:15:00|59610.5|59560.5|59660|59610|59668|59618|59600.5|59550.5|179
1737994800000|2025-01-27 16:20:00|59664|59614|59620|59570|59664|59614|59620|59570|148
1737995100000|2025-01-27 16:25:00|59622|59572|59606|59556|59633|59583|59585.5|59535.5|172
1737995400000|2025-01-27 16:30:00|59605|59555|59615|59565|59635|59585|59584.5|59534.5|163
1737995700000|2025-01-27 16:35:00|59616|59566|59605|59555|59618|59568|59580|59530|174
1737996000000|2025-01-27 16:40:00|59601|59551|59574.5|59524.5|59604|59554|59565|59515|97
1737996300000|2025-01-27 16:45:00|59573.5|59523.5|59570|59520|59580|59530|59549|59499|167
1737996600000|2025-01-27 16:50:00|59568|59518|59558.5|59508.5|59585|59535|59544.5|59494.5|151
1737996900000|2025-01-27 16:55:00|59557.5|59507.5|59552|59502|59585|59535|59524|59474|186
1737997200000|2025-01-27 17:00:00|59549.5|59499.5|59590|59540|59590|59540|59535.5|59485.5|197
1737997500000|2025-01-27 17:05:00|59595|59545|59615|59565|59643|59593|59589|59539|263
1737997800000|2025-01-27 17:10:00|59614|59564|59587|59537|59621|59571|59565|59515|180
1737998100000|2025-01-27 17:15:00|59586|59536|59519|59469|59591|59541|59499|59449|246
1737998400000|2025-01-27 17:20:00|59517|59467|59491|59441|59529|59479|59485|59435|201
1737998700000|2025-01-27 17:25:00|59490|59440|59475|59425|59494|59444|59439|59389|298
1737999000000|2025-01-27 17:30:00|59479|59429|59544|59494|59559|59509|59479|59429|163
1737999300000|2025-01-27 17:35:00|59546|59496|59499|59449|59554|59504|59498|59448|162
1737999600000|2025-01-27 17:40:00|59498|59448|59512|59462|59554|59504|59484|59434|186
1737999900000|2025-01-27 17:45:00|59514|59464|59514|59464|59519|59469|59500|59450|118
1738000200000|2025-01-27 17:50:00|59512|59462|59495|59445|59517|59467|59479|59429|153
1738000500000|2025-01-27 17:55:00|59494|59444|59499|59449|59499|59449|59484|59434|102
1738000800000|2025-01-27 18:00:00|59504|59454|59509|59459|59509|59459|59484|59434|152
1738001100000|2025-01-27 18:05:00|59508|59458|59411|59361|59508|59458|59371|59321|239
1738001400000|2025-01-27 18:10:00|59414|59364|59408|59358|59429|59379|59394|59344|213
1738001700000|2025-01-27 18:15:00|59406|59356|59423|59373|59441|59391|59405|59355|167
1738002000000|2025-01-27 18:20:00|59424|59374|59454|59404|59455|59405|59419|59369|107
1738002300000|2025-01-27 18:25:00|59451|59401|59484|59434|59487|59437|59439|59389|151
1738002600000|2025-01-27 18:30:00|59479|59429|59479|59429|59486|59436|59474|59424|113
1738002900000|2025-01-27 18:35:00|59480|59430|59479|59429|59499|59449|59469|59419|130
1738003200000|2025-01-27 18:40:00|59478|59428|59484|59434|59491|59441|59463|59413|93
1738003500000|2025-01-27 18:45:00|59485|59435|59504|59454|59509|59459|59485|59435|116
1738003800000|2025-01-27 18:50:00|59505|59455|59524.5|59474.5|59524.5|59474.5|59499.5|59449.5|87
1738004100000|2025-01-27 18:55:00|59523.5|59473.5|59524|59474|59541.5|59491.5|59514|59464|114
1738004400000|2025-01-27 19:00:00|59523|59473|59494|59444|59523|59473|59490|59440|127
1738004700000|2025-01-27 19:05:00|59496|59446|59509|59459|59514|59464|59484|59434|112
1738005000000|2025-01-27 19:10:00|59508|59458|59523|59473|59533|59483|59502|59452|75
1738005300000|2025-01-27 19:15:00|59524|59474|59543|59493|59558|59508|59524|59474|74
1738005600000|2025-01-27 19:20:00|59544|59494|59523|59473|59558|59508|59523|59473|75
1738005900000|2025-01-27 19:25:00|59525|59475|59512|59462|59525|59475|59496|59446|107
1738006200000|2025-01-27 19:30:00|59511|59461|59507|59457|59517|59467|59493|59443|88
1738006500000|2025-01-27 19:35:00|59506|59456|59537|59487|59542|59492|59502|59452|71
1738006800000|2025-01-27 19:40:00|59533|59483|59531|59481|59546|59496|59527|59477|86
1738007100000|2025-01-27 19:45:00|59527|59477|59522|59472|59532|59482|59517|59467|76
1738007400000|2025-01-27 19:50:00|59524|59474|59512|59462|59525|59475|59497|59447|128
1738007700000|2025-01-27 19:55:00|59509|59459|59518|59468|59527|59477|59492|59442|99
1738066200000|2025-01-28 12:10:00|59496.5|59446.5|59491.5|59441.5|59527.5|59477.5|59461.5|59411.5|224
1738066500000|2025-01-28 12:15:00|59488.5|59438.5|59492.5|59442.5|59525.5|59475.5|59446.5|59396.5|256
1738066800000|2025-01-28 12:20:00|59496.5|59446.5|59507|59457|59531.5|59481.5|59475.5|59425.5|226
1738067100000|2025-01-28 12:25:00|59508|59458|59511.5|59461.5|59518.5|59468.5|59461.5|59411.5|217
1738067400000|2025-01-28 12:30:00|59510.5|59460.5|59486|59436|59577|59527|59479|59429|229
1738067700000|2025-01-28 12:35:00|59485|59435|59379|59329|59491.5|59441.5|59338|59288|277
1738068000000|2025-01-28 12:40:00|59382|59332|59455.5|59405.5|59456.5|59406.5|59376|59326|233
1738068300000|2025-01-28 12:45:00|59456.5|59406.5|59450.5|59400.5|59481.5|59431.5|59411.5|59361.5|222
1738068600000|2025-01-28 12:50:00|59451.5|59401.5|59436.5|59386.5|59468.5|59418.5|59411.5|59361.5|189
1738068900000|2025-01-28 12:55:00|59440.5|59390.5|59457|59407|59488.5|59438.5|59431|59381|141
1738069200000|2025-01-28 13:00:00|59455|59405|59519.5|59469.5|59532.5|59482.5|59411|59361|250
1738069500000|2025-01-28 13:05:00|59517.5|59467.5|59427|59377|59517.5|59467.5|59416|59366|337
1738069800000|2025-01-28 13:10:00|59432|59382|59447|59397|59456.5|59406.5|59391.5|59341.5|209
1738070100000|2025-01-28 13:15:00|59443|59393|59491.5|59441.5|59522|59472|59435|59385|260
1738070400000|2025-01-28 13:20:00|59491|59441|59434|59384|59526|59476|59422|59372|255
1738070700000|2025-01-28 13:25:00|59436.5|59386.5|59440|59390|59468.5|59418.5|59421.5|59371.5|210
1738071000000|2025-01-28 13:30:00|59442|59392|59430.5|59380.5|59455|59405|59406.5|59356.5|295
1738071300000|2025-01-28 13:35:00|59431.5|59381.5|59486.5|59436.5|59491.5|59441.5|59430.5|59380.5|287
1738071600000|2025-01-28 13:40:00|59491.5|59441.5|59491.5|59441.5|59522|59472|59436.5|59386.5|258
1738071900000|2025-01-28 13:45:00|59496.5|59446.5|59522.5|59472.5|59532.5|59482.5|59478.5|59428.5|244
1738072200000|2025-01-28 13:50:00|59519.5|59469.5|59527.5|59477.5|59535.5|59485.5|59477|59427|198
1738072500000|2025-01-28 13:55:00|59526.5|59476.5|59479|59429|59527.5|59477.5|59476.5|59426.5|161
1738072800000|2025-01-28 14:00:00|59481|59431|59450|59400|59482|59432|59421.5|59371.5|208
1738073100000|2025-01-28 14:05:00|59448|59398|59412|59362|59457|59407|59411.5|59361.5|223
1738073400000|2025-01-28 14:10:00|59416|59366|59352.5|59302.5|59421|59371|59352.5|59302.5|220
1738073700000|2025-01-28 14:15:00|59353.5|59303.5|59312|59262|59377.5|59327.5|59287.5|59237.5|253
1738074000000|2025-01-28 14:20:00|59313|59263|59301.5|59251.5|59331.5|59281.5|59291.5|59241.5|231
1738074300000|2025-01-28 14:25:00|59298.5|59248.5|59287|59237|59306.5|59256.5|59261.5|59211.5|199
1738074600000|2025-01-28 14:30:00|59292|59242|59234|59184|59292|59242|59200|59150|278
1738074900000|2025-01-28 14:35:00|59236|59186|59211|59161|59267|59217|59211|59161|240
1738075200000|2025-01-28 14:40:00|59209|59159|59252|59202|59262|59212|59196|59146|182
1738075500000|2025-01-28 14:45:00|59253|59203|59247|59197|59263|59213|59231.5|59181.5|230
1738075800000|2025-01-28 14:50:00|59248|59198|59232|59182|59279|59229|59213|59163|222
1738076100000|2025-01-28 14:55:00|59231.5|59181.5|59211.5|59161.5|59251.5|59201.5|59200.5|59150.5|227
1738076400000|2025-01-28 15:00:00|59212.5|59162.5|59141|59091|59212.5|59162.5|59131|59081|246
1738076700000|2025-01-28 15:05:00|59146|59096|59090|59040|59146|59096|59061|59011|303
1738077000000|2025-01-28 15:10:00|59091|59041|59116|59066|59128|59078|59066|59016|229
1738077300000|2025-01-28 15:15:00|59118|59068|59126|59076|59160|59110|59109|59059|185
1738077600000|2025-01-28 15:20:00|59128|59078|59121|59071|59146|59096|59108|59058|202
1738077900000|2025-01-28 15:25:00|59123|59073|59106|59056|59136|59086|59086|59036|141
1738078200000|2025-01-28 15:30:00|59107|59057|59090|59040|59113|59063|59051|59001|196
1738078500000|2025-01-28 15:35:00|59088|59038|59116|59066|59131|59081|59078|59028|171
1738078800000|2025-01-28 15:40:00|59117|59067|59081|59031|59130|59080|59078|59028|225
1738079100000|2025-01-28 15:45:00|59074|59024|59116|59066|59136|59086|59061|59011|170
1738079400000|2025-01-28 15:50:00|59119|59069|59140|59090|59161|59111|59116|59066|204
1738079700000|2025-01-28 15:55:00|59139|59089|59128|59078|59166|59116|59118|59068|211
1738080000000|2025-01-28 16:00:00|59131|59081|59111|59061|59131|59081|59098|59048|201
1738080300000|2025-01-28 16:05:00|59108|59058|59116|59066|59121|59071|59101|59051|110
1738080600000|2025-01-28 16:10:00|59113|59063|59114|59064|59133|59083|59106|59056|114
1738080900000|2025-01-28 16:15:00|59115|59065|59025|58975|59116|59066|59012|58962|209
1738081200000|2025-01-28 16:20:00|59026|58976|59052|59002|59061|59011|59015|58965|198
1738081500000|2025-01-28 16:25:00|59050|59000|59056|59006|59081|59031|59043|58993|158
1738081800000|2025-01-28 16:30:00|59051|59001|59071|59021|59092|59042|59036|58986|151
1738082100000|2025-01-28 16:35:00|59070|59020|59086|59036|59086|59036|59054|59004|154
1738082400000|2025-01-28 16:40:00|59091|59041|59100|59050|59113|59063|59076|59026|129
1738082700000|2025-01-28 16:45:00|59099|59049|59044.5|58994.5|59102|59052|59043|58993|123
1738083000000|2025-01-28 16:50:00|59040.5|58990.5|59019.5|58969.5|59063|59013|59019.5|58969.5|150
1738083300000|2025-01-28 16:55:00|59013.5|58963.5|58974.5|58924.5|59029.5|58979.5|58969.5|58919.5|128
1738083600000|2025-01-28 17:00:00|58975.5|58925.5|59004.5|58954.5|59009.5|58959.5|58975.5|58925.5|177
1738083900000|2025-01-28 17:05:00|59005.5|58955.5|59008.5|58958.5|59019.5|58969.5|58999.5|58949.5|124
1738084200000|2025-01-28 17:10:00|59009.5|58959.5|58989.5|58939.5|59019.5|58969.5|58974.5|58924.5|117
1738084500000|2025-01-28 17:15:00|58982.5|58932.5|58969.5|58919.5|58988.5|58938.5|58943.5|58893.5|152
1738084800000|2025-01-28 17:20:00|58974.5|58924.5|58980.5|58930.5|58989.5|58939.5|58974.5|58924.5|92
1738085100000|2025-01-28 17:25:00|58979.5|58929.5|59014.5|58964.5|59014.5|58964.5|58974.5|58924.5|199
1738085400000|2025-01-28 17:30:00|59019.5|58969.5|59080.5|59030.5|59081.5|59031.5|59019.5|58969.5|92
1738085700000|2025-01-28 17:35:00|59078.5|59028.5|59090.5|59040.5|59100.5|59050.5|59068.5|59018.5|168
1738086000000|2025-01-28 17:40:00|59091.5|59041.5|59075.5|59025.5|59098.5|59048.5|59042.5|58992.5|134
1738086300000|2025-01-28 17:45:00|59070.5|59020.5|59100.5|59050.5|59115.5|59065.5|59065.5|59015.5|109
1738086600000|2025-01-28 17:50:00|59099.5|59049.5|59090.5|59040.5|59113.5|59063.5|59085.5|59035.5|86
1738086900000|2025-01-28 17:55:00|59089.5|59039.5|59055.5|59005.5|59089.5|59039.5|59050.5|59000.5|97
1738087200000|2025-01-28 18:00:00|59058.5|59008.5|59076.5|59026.5|59077.5|59027.5|59055.5|59005.5|130
1738087500000|2025-01-28 18:05:00|59077.5|59027.5|59070.5|59020.5|59094.5|59044.5|59065.5|59015.5|88
1738087800000|2025-01-28 18:10:00|59065.5|59015.5|59030.5|58980.5|59080.5|59030.5|59025.5|58975.5|118
1738088100000|2025-01-28 18:15:00|59025.5|58975.5|58995.5|58945.5|59026.5|58976.5|58995.5|58945.5|142
1738088400000|2025-01-28 18:20:00|58992.5|58942.5|58975.5|58925.5|59020.5|58970.5|58959.5|58909.5|154
1738088700000|2025-01-28 18:25:00|58970.5|58920.5|58980.5|58930.5|59000.5|58950.5|58950|58900|136
1738089000000|2025-01-28 18:30:00|58981.5|58931.5|58963.5|58913.5|58990.5|58940.5|58953.5|58903.5|135
1738089300000|2025-01-28 18:35:00|58965.5|58915.5|59005.5|58955.5|59015.5|58965.5|58965.5|58915.5|122
1738089600000|2025-01-28 18:40:00|59009.5|58959.5|59051.5|59001.5|59079.5|59029.5|58992.5|58942.5|205
1738089900000|2025-01-28 18:45:00|59054.5|59004.5|59031.5|58981.5|59060.5|59010.5|59024.5|58974.5|136
1738090200000|2025-01-28 18:50:00|59026.5|58976.5|59000.5|58950.5|59039.5|58989.5|58995.5|58945.5|124
1738090500000|2025-01-28 18:55:00|59010.5|58960.5|59035.5|58985.5|59043.5|58993.5|59010.5|58960.5|150
1738090800000|2025-01-28 19:00:00|59033.5|58983.5|59026.5|58976.5|59041.5|58991.5|59019.5|58969.5|115
1738091100000|2025-01-28 19:05:00|59025.5|58975.5|59065.5|59015.5|59066.5|59016.5|59021.5|58971.5|104
1738091400000|2025-01-28 19:10:00|59066.5|59016.5|59072.5|59022.5|59092.5|59042.5|59055.5|59005.5|140
1738091700000|2025-01-28 19:15:00|59075.5|59025.5|59081.5|59031.5|59097.5|59047.5|59060.5|59010.5|137
1738092000000|2025-01-28 19:20:00|59084.5|59034.5|59062.5|59012.5|59086.5|59036.5|59047.5|58997.5|64
1738092300000|2025-01-28 19:25:00|59060.5|59010.5|59087.5|59037.5|59102.5|59052.5|59057.5|59007.5|82
1738092600000|2025-01-28 19:30:00|59086.5|59036.5|59080.5|59030.5|59097.5|59047.5|59076.5|59026.5|94
1738092900000|2025-01-28 19:35:00|59081.5|59031.5|59087.5|59037.5|59102.5|59052.5|59052.5|59002.5|100
1738093200000|2025-01-28 19:40:00|59086.5|59036.5|59080.5|59030.5|59087.5|59037.5|59062.5|59012.5|87
1738093500000|2025-01-28 19:45:00|59081.5|59031.5|59077.5|59027.5|59082.5|59032.5|59072.5|59022.5|64
1738093800000|2025-01-28 19:50:00|59082.5|59032.5|59072.5|59022.5|59082.5|59032.5|59072.5|59022.5|14
1738094100000|2025-01-28 19:55:00|59069.5|59019.5|59068.5|59018.5|59087.5|59037.5|59057.5|59007.5|105
1738152600000|2025-01-29 12:10:00|59054|59004|58994.5|58944.5|59076|59026|58938|58888|139
1738152900000|2025-01-29 12:15:00|58996.5|58946.5|58973|58923|59017.5|58967.5|58913|58863|301
1738153200000|2025-01-29 12:20:00|58969|58919|58932.5|58882.5|58973|58923|58890|58840|212
1738153500000|2025-01-29 12:25:00|58934.5|58884.5|58965|58915|58988.5|58938.5|58921.5|58871.5|228
1738153800000|2025-01-29 12:30:00|58963|58913|58943.5|58893.5|58985.5|58935.5|58941.5|58891.5|225
1738154100000|2025-01-29 12:35:00|58944.5|58894.5|58977.5|58927.5|59007|58957|58929|58879|240
1738154400000|2025-01-29 12:40:00|58975.5|58925.5|58988|58938|59003.5|58953.5|58974|58924|155
1738154700000|2025-01-29 12:45:00|58986|58936|58903|58853|58993.5|58943.5|58867.5|58817.5|207
1738155000000|2025-01-29 12:50:00|58900|58850|58873|58823|58908|58858|58850|58800|202
1738155300000|2025-01-29 12:55:00|58870|58820|58811|58761|58878|58828|58803|58753|284
1738155600000|2025-01-29 13:00:00|58808|58758|58804|58754|58849|58799|58791.5|58741.5|268
1738155900000|2025-01-29 13:05:00|58800|58750|58839.5|58789.5|58861|58811|58794|58744|188
1738156200000|2025-01-29 13:10:00|58838.5|58788.5|58815|58765|58870|58820|58810.5|58760.5|182
1738156500000|2025-01-29 13:15:00|58818|58768|58900|58850|58904|58854|58808|58758|203
1738156800000|2025-01-29 13:20:00|58899|58849|58920|58870|58962|58912|58884|58834|215
1738157100000|2025-01-29 13:25:00|58919|58869|58909|58859|58937|58887|58892|58842|223
1738157400000|2025-01-29 13:30:00|58909.5|58859.5|58931|58881|58935|58885|58874.5|58824.5|205
1738157700000|2025-01-29 13:35:00|58928|58878|59000|58950|59010|58960|58928|58878|214
1738158000000|2025-01-29 13:40:00|58996|58946|59064|59014|59070|59020|58994|58944|272
1738158300000|2025-01-29 13:45:00|59065|59015|59161|59111|59175.5|59125.5|59049.5|58999.5|240
1738158600000|2025-01-29 13:50:00|59160|59110|59235|59185|59241|59191|59155|59105|250
1738158900000|2025-01-29 13:55:00|59236|59186|59157|59107|59246|59196|59145|59095|253
1738159200000|2025-01-29 14:00:00|59153|59103|59109|59059|59164|59114|59099|59049|288
1738159500000|2025-01-29 14:05:00|59105|59055|59178.5|59128.5|59185|59135|59104|59054|249
1738159800000|2025-01-29 14:10:00|59177.5|59127.5|59155|59105|59196|59146|59140|59090|199
1738160100000|2025-01-29 14:15:00|59154|59104|59080|59030|59154|59104|59077|59027|196
1738160400000|2025-01-29 14:20:00|59084|59034|59084.5|59034.5|59118|59068|59059|59009|216
1738160700000|2025-01-29 14:25:00|59088.5|59038.5|59055|59005|59110.5|59060.5|59050|59000|162
1738161000000|2025-01-29 14:30:00|59053|59003|59090|59040|59090|59040|59010|58960|304
1738161300000|2025-01-29 14:35:00|59091|59041|59095.5|59045.5|59115.5|59065.5|59085|59035|227
1738161600000|2025-01-29 14:40:00|59092.5|59042.5|58992|58942|59097.5|59047.5|58984|58934|250
1738161900000|2025-01-29 14:45:00|58993|58943|58979|58929|59007|58957|58951|58901|271
1738162200000|2025-01-29 14:50:00|58980|58930|58939|58889|59005|58955|58929|58879|216
1738162500000|2025-01-29 14:55:00|58937|58887|58914|58864|58949|58899|58899|58849|230
1738162800000|2025-01-29 15:00:00|58917|58867|58959|58909|58984|58934|58899|58849|210
1738163100000|2025-01-29 15:05:00|58964|58914|58951|58901|58984|58934|58939|58889|149
1738163400000|2025-01-29 15:10:00|58954|58904|58964|58914|58989.5|58939.5|58947.5|58897.5|156
1738163700000|2025-01-29 15:15:00|58961|58911|58887|58837|58962|58912|58878|58828|216
1738164000000|2025-01-29 15:20:00|58888|58838|58893|58843|58903|58853|58883|58833|121
1738164300000|2025-01-29 15:25:00|58891|58841|58878.5|58828.5|58903.5|58853.5|58873|58823|187
1738164600000|2025-01-29 15:30:00|58874.5|58824.5|58813|58763|58874.5|58824.5|58811|58761|133
1738164900000|2025-01-29 15:35:00|58812|58762|58818|58768|58838|58788|58788|58738|195
1738165200000|2025-01-29 15:40:00|58823|58773|58868|58818|58878|58828|58803|58753|204
1738165500000|2025-01-29 15:45:00|58872|58822|58975|58925|58975|58925|58868|58818|201
1738165800000|2025-01-29 15:50:00|58974|58924|58979|58929|58999|58949|58908|58858|268
1738166100000|2025-01-29 15:55:00|58978|58928|59052|59002|59109|59059|58971|58921|283
1738166400000|2025-01-29 16:00:00|59053|59003|59008|58958|59057|59007|58959|58909|268
1738166700000|2025-01-29 16:05:00|59009|58959|59040|58990|59071|59021|59009|58959|251
1738167000000|2025-01-29 16:10:00|59041|58991|59064|59014|59076|59026|59039|58989|126
1738167300000|2025-01-29 16:15:00|59066|59016|59071|59021|59084|59034|59040|58990|152
1738167600000|2025-01-29 16:20:00|59074|59024|59067|59017|59084|59034|59062|59012|96
1738167900000|2025-01-29 16:25:00|59068|59018|59090|59040|59114|59064|59068|59018|141
1738168200000|2025-01-29 16:30:00|59094|59044|59134|59084|59134|59084|59086|59036|171
1738168500000|2025-01-29 16:35:00|59131|59081|59160|59110|59165|59115|59119|59069|183
1738168800000|2025-01-29 16:40:00|59156|59106|59124|59074|59156|59106|59114|59064|97
1738169100000|2025-01-29 16:45:00|59123|59073|59150|59100|59175|59125|59087|59037|162
1738169400000|2025-01-29 16:50:00|59154|59104|59144.5|59094.5|59157|59107|59111|59061|179
1738169700000|2025-01-29 16:55:00|59146.5|59096.5|59177.5|59127.5|59184.5|59134.5|59116.5|59066.5|237
1738170000000|2025-01-29 17:00:00|59178|59128|59124|59074|59180|59130|59027|58977|336
1738170300000|2025-01-29 17:05:00|59126|59076|59099|59049|59160|59110|59089|59039|233
1738170600000|2025-01-29 17:10:00|59100|59050|59104|59054|59115|59065|59089|59039|128
1738170900000|2025-01-29 17:15:00|59101|59051|59067|59017|59119|59069|59054|59004|142
1738171200000|2025-01-29 17:20:00|59068|59018|59050|59000|59068|59018|59022|58972|151
1738171500000|2025-01-29 17:25:00|59048|58998|59088|59038|59105|59055|59043|58993|159
1738171800000|2025-01-29 17:30:00|59089|59039|59109|59059|59119|59069|59089|59039|131
1738172100000|2025-01-29 17:35:00|59114|59064|59114|59064|59134|59084|59104|59054|142
1738172400000|2025-01-29 17:40:00|59111|59061|59129|59079|59145|59095|59104|59054|113
1738172700000|2025-01-29 17:45:00|59124|59074|59124|59074|59142|59092|59114|59064|120
1738173000000|2025-01-29 17:50:00|59125|59075|59129|59079|59144|59094|59122|59072|95
1738173300000|2025-01-29 17:55:00|59127|59077|59141|59091|59144|59094|59119|59069|91
1738173600000|2025-01-29 18:00:00|59139|59089|59129|59079|59155|59105|59124|59074|179
1738173900000|2025-01-29 18:05:00|59128|59078|59099|59049|59137|59087|59091|59041|162
1738174200000|2025-01-29 18:10:00|59097|59047|59106|59056|59114|59064|59093|59043|98
1738174500000|2025-01-29 18:15:00|59105|59055|59104|59054|59123|59073|59093|59043|116
1738174800000|2025-01-29 18:20:00|59102|59052|59072|59022|59114|59064|59072|59022|111
1738175100000|2025-01-29 18:25:00|59073|59023|59064|59014|59073|59023|59026|58976|134
1738175400000|2025-01-29 18:30:00|59062|59012|59054|59004|59064|59014|59046|58996|88
1738175700000|2025-01-29 18:35:00|59056|59006|59059|59009|59079|59029|59049|58999|77
1738176000000|2025-01-29 18:40:00|59061|59011|59068|59018|59075|59025|59046|58996|66
1738176300000|2025-01-29 18:45:00|59069|59019|59033|58983|59069|59019|59032|58982|91
1738176600000|2025-01-29 18:50:00|59038|58988|59075|59025|59079|59029|59035|58985|144
1738176900000|2025-01-29 18:55:00|59076|59026|59084|58990|59084|59032|59046.5|58984|182
1738177200000|2025-01-29 19:00:00|59085|58991|59128|59078|59158|59089.5|59037|58933|356
1738177500000|2025-01-29 19:05:00|59127|59077|59086|59036|59127|59077|59085|59035|191
1738177800000|2025-01-29 19:10:00|59089|59039|59154|59104|59208|59158|59089|59039|241
1738178100000|2025-01-29 19:15:00|59153|59103|59175|59125|59209|59159|59147|59097|178
1738178400000|2025-01-29 19:20:00|59174|59124|59150|59100|59175|59125|59133.5|59083.5|195
1738178700000|2025-01-29 19:25:00|59155|59105|59156|59106|59176|59126|59145|59095|158
1738179000000|2025-01-29 19:30:00|59157|59107|59105.5|59055.5|59165|59115|59095.5|59045.5|265
1738179300000|2025-01-29 19:35:00|59100.5|59050.5|59039.5|58989.5|59156.5|59106.5|58983|58933|368
1738179600000|2025-01-29 19:40:00|59034.5|58984.5|59006.5|58956.5|59034.5|58984.5|58979.5|58929.5|408
1738179900000|2025-01-29 19:45:00|59001.5|58951.5|59034.5|58984.5|59039.5|58989.5|58989.5|58939.5|258
1738180200000|2025-01-29 19:50:00|59035.5|58985.5|59039.5|58989.5|59054.5|59004.5|59004.5|58954.5|221
1738180500000|2025-01-29 19:55:00|59040.5|58990.5|59034.5|58984.5|59067.5|59017.5|59009.5|58959.5|240
1738239000000|2025-01-30 12:10:00|59456.5|59406.5|59638|59588|59663|59613|59456.5|59406.5|431
1738239300000|2025-01-30 12:15:00|59635|59585|59536|59486|59668|59618|59532|59482|458
1738239600000|2025-01-30 12:20:00|59535|59485|59453|59403|59559|59509|59423|59373|383
1738239900000|2025-01-30 12:25:00|59456|59406|59400.5|59350.5|59498.5|59448.5|59383.5|59333.5|351
1738240200000|2025-01-30 12:30:00|59403.5|59353.5|59376.5|59326.5|59418.5|59368.5|59350.5|59300.5|331
1738240500000|2025-01-30 12:35:00|59377.5|59327.5|59400.5|59350.5|59409.5|59359.5|59349|59299|267
1738240800000|2025-01-30 12:40:00|59398.5|59348.5|59370.5|59320.5|59444|59394|59353.5|59303.5|264
1738241100000|2025-01-30 12:45:00|59371.5|59321.5|59385|59335|59405|59355|59349.5|59299.5|210
1738241400000|2025-01-30 12:50:00|59382|59332|59466|59416|59514|59464|59375|59325|287
1738241700000|2025-01-30 12:55:00|59458|59408|59495.5|59445.5|59527|59477|59424.5|59374.5|275
1738242000000|2025-01-30 13:00:00|59500.5|59450.5|59439|59389|59535.5|59485.5|59438.5|59388.5|331
1738242300000|2025-01-30 13:05:00|59441|59391|59461.5|59411.5|59485.5|59435.5|59420|59370|305
1738242600000|2025-01-30 13:10:00|59460.5|59410.5|59431.5|59381.5|59486.5|59436.5|59421.5|59371.5|219
1738242900000|2025-01-30 13:15:00|59430.5|59380.5|59366|59316|59459.5|59409.5|59352.5|59302.5|346
1738243200000|2025-01-30 13:20:00|59362.5|59312.5|59397|59347|59399|59349|59337.5|59287.5|221
1738243500000|2025-01-30 13:25:00|59394|59344|59385.5|59335.5|59402|59352|59376.5|59326.5|259
1738243800000|2025-01-30 13:30:00|59388|59338|59426.5|59376.5|59488|59424.5|59381|59316|392
1738244100000|2025-01-30 13:35:00|59430.5|59380.5|59465.5|59415.5|59485.5|59435.5|59428.5|59378.5|306
1738244400000|2025-01-30 13:40:00|59468.5|59418.5|59386.5|59336.5|59468.5|59418.5|59376.5|59326.5|274
1738244700000|2025-01-30 13:45:00|59388.5|59338.5|59371.5|59321.5|59416|59366|59341.5|59291.5|281
1738245000000|2025-01-30 13:50:00|59372.5|59322.5|59362.5|59312.5|59403|59353|59336.5|59286.5|224
1738245300000|2025-01-30 13:55:00|59359.5|59309.5|59330.5|59280.5|59362.5|59312.5|59301.5|59251.5|307
1738245600000|2025-01-30 14:00:00|59332.5|59282.5|59352.5|59302.5|59427.5|59377.5|59327.5|59277.5|348
1738245900000|2025-01-30 14:05:00|59356.5|59306.5|59400.5|59350.5|59432.5|59382.5|59351.5|59301.5|223
1738246200000|2025-01-30 14:10:00|59396.5|59346.5|59472|59422|59491.5|59441.5|59394.5|59344.5|273
1738246500000|2025-01-30 14:15:00|59477|59427|59456.5|59406.5|59477|59427|59409.5|59359.5|258
1738246800000|2025-01-30 14:20:00|59454.5|59404.5|59410.5|59360.5|59504.5|59454.5|59383.5|59333.5|322
1738247100000|2025-01-30 14:25:00|59415.5|59365.5|59474.5|59424.5|59481.5|59431.5|59395.5|59345.5|265
1738247400000|2025-01-30 14:30:00|59471.5|59421.5|59378.5|59328.5|59471.5|59421.5|59367.5|59317.5|287
1738247700000|2025-01-30 14:35:00|59379.5|59329.5|59315|59265|59380.5|59330.5|59268|59218|296
1738248000000|2025-01-30 14:40:00|59318|59268|59220.5|59170.5|59345.5|59295.5|59177.5|59127.5|344
1738248300000|2025-01-30 14:45:00|59221.5|59171.5|59195|59145|59225.5|59175.5|59159.5|59109.5|327
1738248600000|2025-01-30 14:50:00|59201|59151|59292|59242|59305|59255|59201|59151|244
1738248900000|2025-01-30 14:55:00|59290|59240|59325|59275|59359.5|59309.5|59280|59230|251
1738249200000|2025-01-30 15:00:00|59327|59277|59346|59296|59346.5|59296.5|59292.5|59242.5|256
1738249500000|2025-01-30 15:05:00|59351|59301|59275.5|59225.5|59354.5|59304.5|59264.5|59214.5|260
1738249800000|2025-01-30 15:10:00|59274.5|59224.5|59275.5|59225.5|59309.5|59259.5|59254.5|59204.5|229
1738250100000|2025-01-30 15:15:00|59269.5|59219.5|59261|59211|59314.5|59264.5|59249|59199|254
1738250400000|2025-01-30 15:20:00|59263|59213|59178.5|59128.5|59289|59239|59168.5|59118.5|252
1738250700000|2025-01-30 15:25:00|59176.5|59126.5|59216.5|59166.5|59238.5|59188.5|59176.5|59126.5|208
1738251000000|2025-01-30 15:30:00|59213.5|59163.5|59208|59158|59218|59168|59165.5|59115.5|210
1738251300000|2025-01-30 15:35:00|59210|59160|59234|59184|59238.5|59188.5|59188|59138|214
1738251600000|2025-01-30 15:40:00|59233|59183|59122.5|59072.5|59248|59198|59122.5|59072.5|217
1738251900000|2025-01-30 15:45:00|59126.5|59076.5|59143|59093|59145.5|59095.5|59087.5|59037.5|273
1738252200000|2025-01-30 15:50:00|59144|59094|59196|59146|59197|59147|59132.5|59082.5|218
1738252500000|2025-01-30 15:55:00|59197|59147|59183.5|59133.5|59208|59158|59178|59128|209
1738252800000|2025-01-30 16:00:00|59186|59136|59175|59125|59214.5|59164.5|59163|59113|203
1738253100000|2025-01-30 16:05:00|59176|59126|59173.5|59123.5|59217|59167|59171.5|59121.5|201
1738253400000|2025-01-30 16:10:00|59176.5|59126.5|59124|59074|59176.5|59126.5|59115|59065|116
1738253700000|2025-01-30 16:15:00|59125|59075|59091|59041|59131.5|59081.5|59091|59041|187
1738254000000|2025-01-30 16:20:00|59087|59037|59147|59097|59156|59106|59083|59033|147
1738254300000|2025-01-30 16:25:00|59146|59096|59148|59098|59162|59112|59133|59083|181
1738254600000|2025-01-30 16:30:00|59145|59095|59164.5|59114.5|59187.5|59137.5|59145|59095|133
1738254900000|2025-01-30 16:35:00|59165.5|59115.5|59180.5|59130.5|59181.5|59131.5|59160.5|59110.5|89
1738255200000|2025-01-30 16:40:00|59179.5|59129.5|59183|59133|59192|59142|59153.5|59103.5|89
1738255500000|2025-01-30 16:45:00|59185|59135|59183.5|59133.5|59202.5|59152.5|59170.5|59120.5|109
1738255800000|2025-01-30 16:50:00|59180.5|59130.5|59211.5|59161.5|59216.5|59166.5|59165.5|59115.5|78
1738256100000|2025-01-30 16:55:00|59215.5|59165.5|59302|59252|59337|59287|59210.5|59160.5|181
1738256400000|2025-01-30 17:00:00|59303|59253|59276|59226|59307|59257|59257|59207|137
1738256700000|2025-01-30 17:05:00|59277|59227|59277|59227|59284|59234|59249.5|59199.5|158
1738257000000|2025-01-30 17:10:00|59278|59228|59262.5|59212.5|59287|59237|59254.5|59204.5|125
1738257300000|2025-01-30 17:15:00|59261.5|59211.5|59254.5|59204.5|59266.5|59216.5|59252.5|59202.5|113
1738257600000|2025-01-30 17:20:00|59253.5|59203.5|59226.5|59176.5|59257.5|59207.5|59222|59172|59
1738257900000|2025-01-30 17:25:00|59227.5|59177.5|59167|59117|59237.5|59187.5|59162|59112|117
1738258200000|2025-01-30 17:30:00|59166|59116|59172.5|59122.5|59192.5|59142.5|59165|59115|59
1738258500000|2025-01-30 17:35:00|59171.5|59121.5|59092|59042|59177.5|59127.5|59087|59037|148
1738258800000|2025-01-30 17:40:00|59087|59037|59058|59008|59093|59043|59033|58983|208
1738259100000|2025-01-30 17:45:00|59063|59013|59044.5|58994.5|59078|59028|59031.5|58981.5|167
1738259400000|2025-01-30 17:50:00|59045.5|58995.5|59001|58951|59068|59018|58995|58945|206
1738259700000|2025-01-30 17:55:00|59003|58953|59057.5|59007.5|59068.5|59018.5|59003|58953|162
1738260000000|2025-01-30 18:00:00|59052.5|59002.5|58993|58943|59067.5|59017.5|58983|58933|160
1738260300000|2025-01-30 18:05:00|58988|58938|59013|58963|59013|58963|58972.5|58922.5|140
1738260600000|2025-01-30 18:10:00|59012|58962|58999.5|58949.5|59038|58988|58998.5|58948.5|127
1738260900000|2025-01-30 18:15:00|58998.5|58948.5|59052.5|59002.5|59052.5|59002.5|58983|58933|122
1738261200000|2025-01-30 18:20:00|59053.5|59003.5|59058|59008|59058|59008|59022.5|58972.5|146
1738261500000|2025-01-30 18:25:00|59057|59007|59037.5|58987.5|59058|59008|59026.5|58976.5|118
1738261800000|2025-01-30 18:30:00|59041.5|58991.5|59048|58998|59068|59018|59023|58973|161
1738262100000|2025-01-30 18:35:00|59047|58997|58978|58928|59052|59002|58963|58913|196
1738262400000|2025-01-30 18:40:00|58977|58927|58968|58918|58994|58944|58946|58896|201
1738262700000|2025-01-30 18:45:00|58968.5|58918.5|58997.5|58947.5|59003.5|58953.5|58964.5|58914.5|173
1738263000000|2025-01-30 18:50:00|58998.5|58948.5|58989.5|58939.5|59024.5|58974.5|58989.5|58939.5|105
1738263300000|2025-01-30 18:55:00|58994.5|58944.5|58974.5|58924.5|59004|58954|58969.5|58919.5|155
1738263600000|2025-01-30 19:00:00|58975.5|58925.5|58968.5|58918.5|58980.5|58930.5|58943.5|58893.5|165
1738263900000|2025-01-30 19:05:00|58966.5|58916.5|59013.5|58963.5|59019.5|58969.5|58953.5|58903.5|109
1738264200000|2025-01-30 19:10:00|59014.5|58964.5|59024.5|58974.5|59038.5|58988.5|59001.5|58951.5|77
1738264500000|2025-01-30 19:15:00|59023.5|58973.5|59043.5|58993.5|59058.5|59008.5|59023.5|58973.5|133
1738264800000|2025-01-30 19:20:00|59044.5|58994.5|59018.5|58968.5|59048.5|58998.5|59009.5|58959.5|112
1738265100000|2025-01-30 19:25:00|59023.5|58973.5|59018.5|58968.5|59023.5|58973.5|59008.5|58958.5|111
1738265400000|2025-01-30 19:30:00|59021.5|58971.5|58984|58934|59023.5|58973.5|58981|58931|105
1738265700000|2025-01-30 19:35:00|58985|58935|58981.5|58931.5|59009|58959|58974|58924|107
1738266000000|2025-01-30 19:40:00|58982.5|58932.5|58969.5|58919.5|58983.5|58933.5|58963.5|58913.5|109
1738266300000|2025-01-30 19:45:00|58971.5|58921.5|58949.5|58899.5|58982.5|58932.5|58944.5|58894.5|52
1738266600000|2025-01-30 19:50:00|58948.5|58898.5|58909.5|58859.5|58948.5|58898.5|58898.5|58848.5|131
1738266900000|2025-01-30 19:55:00|58913.5|58863.5|58868.5|58818.5|58914.5|58864.5|58860.5|58810.5|142
1738325400000|2025-01-31 12:10:00|58924|58874|58835|58785|58926|58876|58835|58785|343
1738325700000|2025-01-31 12:15:00|58836|58786|58884.5|58834.5|58904|58854|58820.5|58770.5|399
1738326000000|2025-01-31 12:20:00|58861.5|58811.5|58873.5|58823.5|58888.5|58838.5|58829.5|58779.5|210
1738326300000|2025-01-31 12:25:00|58874.5|58824.5|58874.5|58824.5|58879.5|58829.5|58824.5|58774.5|243
1738326600000|2025-01-31 12:30:00|58872.5|58822.5|58959.5|58909.5|58966.5|58916.5|58872.5|58822.5|287
1738326900000|2025-01-31 12:35:00|58956.5|58906.5|59004.5|58954.5|59053|59003|58955.5|58905.5|313
1738327200000|2025-01-31 12:40:00|59003.5|58953.5|59004|58954|59016|58966|58962|58912|187
1738327500000|2025-01-31 12:45:00|59002|58952|59014|58964|59039|58989|58984|58934|197
1738327800000|2025-01-31 12:50:00|59015|58965|58928|58878|59015|58965|58916|58866|224
1738328100000|2025-01-31 12:55:00|58929|58879|58897.5|58847.5|59019|58969|58897.5|58847.5|227
1738328400000|2025-01-31 13:00:00|58892.5|58842.5|58674.5|58624.5|58892.5|58842.5|58674.5|58624.5|485
1738328700000|2025-01-31 13:05:00|58679.5|58629.5|58709|58659|58725.5|58675.5|58634.5|58584.5|396
1738329000000|2025-01-31 13:10:00|58711|58661|58732|58682|58759.5|58709.5|58681|58631|355
1738329300000|2025-01-31 13:15:00|58734|58684|58647|58597|58759|58709|58606.5|58556.5|383
1738329600000|2025-01-31 13:20:00|58646.5|58596.5|58727|58677|58804|58754|58630.5|58580.5|293
1738329900000|2025-01-31 13:25:00|58734|58684|58692|58588|58734|58684|58673|58581|253
1738330200000|2025-01-31 13:30:00|58691|58587|58728|58678|58728|58678|58640|58578|344
1738330500000|2025-01-31 13:35:00|58729|58679|58694.5|58644.5|58752|58702|58683.5|58633.5|277
1738330800000|2025-01-31 13:40:00|58695.5|58645.5|58688.5|58638.5|58719.5|58669.5|58634.5|58584.5|283
1738331100000|2025-01-31 13:45:00|58686.5|58636.5|58574|58524|58694.5|58644.5|58564|58514|359
1738331400000|2025-01-31 13:50:00|58575|58525|58504.5|58454.5|58594|58544|58504.5|58454.5|318
1738331700000|2025-01-31 13:55:00|58505.5|58455.5|58469|58419|58514.5|58464.5|58440.5|58390.5|334
1738332000000|2025-01-31 14:00:00|58467|58417|58509|58459|58524|58474|58450|58400|365
1738332300000|2025-01-31 14:05:00|58512|58462|58494|58444|58553.5|58503.5|58469.5|58419.5|239
1738332600000|2025-01-31 14:10:00|58496|58446|58614|58564|58622|58572|58486|58436|325
1738332900000|2025-01-31 14:15:00|58610|58560|58624|58574|58639|58589|58569.5|58519.5|242
1738333200000|2025-01-31 14:20:00|58619|58569|58677|58627|58682|58632|58588|58538|196
1738333500000|2025-01-31 14:25:00|58682|58632|58642|58592|58688|58638|58622|58572|221
1738333800000|2025-01-31 14:30:00|58637|58587|58638|58588|58700|58650|58610|58560|281
1738334100000|2025-01-31 14:35:00|58639|58589|58574|58524|58662|58612|58572|58522|270
1738334400000|2025-01-31 14:40:00|58572|58522|58610|58560|58637|58587|58567|58517|224
1738334700000|2025-01-31 14:45:00|58611|58561|58522|58472|58611|58561|58501|58451|262
1738335000000|2025-01-31 14:50:00|58523|58473|58487|58437|58540|58490|58477.5|58427.5|228
1738335300000|2025-01-31 14:55:00|58482|58432|58501|58451|58532|58482|58482|58432|235
1738335600000|2025-01-31 15:00:00|58497|58447|58597|58547|58600|58550|58497|58447|267
1738335900000|2025-01-31 15:05:00|58598|58548|58627|58577|58655|58605|58598|58548|235
1738336200000|2025-01-31 15:10:00|58625|58575|58610|58560|58662|58612|58608|58558|245
1738336500000|2025-01-31 15:15:00|58607|58557|58569|58519|58627|58577|58562|58512|251
1738336800000|2025-01-31 15:20:00|58568|58518|58577|58527|58627|58577|58567|58517|185
1738337100000|2025-01-31 15:25:00|58580|58530|58530|58480|58580|58530|58527|58477|182
1738337400000|2025-01-31 15:30:00|58528|58478|58560|58510|58565|58515|58502|58452|183
1738337700000|2025-01-31 15:35:00|58559|58509|58538|58488|58570|58520|58534|58484|202
1738338000000|2025-01-31 15:40:00|58540|58490|58656|58606|58656|58606|58532|58482|222
1738338300000|2025-01-31 15:45:00|58657|58607|58697|58647|58720|58670|58622|58572|215
1738338600000|2025-01-31 15:50:00|58698|58648|58732|58682|58759|58709|58697|58647|195
1738338900000|2025-01-31 15:55:00|58737|58687|58742|58692|58839|58789|58724|58674|290
1738339200000|2025-01-31 16:00:00|58737|58687|58722|58672|58796|58746|58707|58657|280
1738339500000|2025-01-31 16:05:00|58727|58677|58862|58812|58862|58812|58725|58675|229
1738339800000|2025-01-31 16:10:00|58864|58814|58777|58727|58867|58817|58777|58727|220
1738340100000|2025-01-31 16:15:00|58781|58731|58733|58683|58789|58739|58732|58682|227
1738340400000|2025-01-31 16:20:00|58732|58682|58722|58672|58764|58714|58722|58672|197
1738340700000|2025-01-31 16:25:00|58723|58673|58742|58692|58752|58702|58717|58667|206
1738341000000|2025-01-31 16:30:00|58740|58690|58690|58640|58746|58696|58682|58632|213
1738341300000|2025-01-31 16:35:00|58691|58641|58664|58614|58712|58662|58652|58602|180
1738341600000|2025-01-31 16:40:00|58666|58616|58670|58620|58692|58642|58642|58592|190
1738341900000|2025-01-31 16:45:00|58669|58619|58649|58599|58722|58672|58642|58592|245
1738342200000|2025-01-31 16:50:00|58651|58601|58642|58592|58673|58623|58632|58582|160
1738342500000|2025-01-31 16:55:00|58642.5|58592.5|58700|58650|58705|58655|58642.5|58592.5|177
1738342800000|2025-01-31 17:00:00|58702|58652|58696|58646|58713|58663|58680|58630|211
1738343100000|2025-01-31 17:05:00|58703|58653|58618|58568|58780|58730|58618|58568|274
1738343400000|2025-01-31 17:10:00|58610|58560|58668|58618|58671.5|58621.5|58540.5|58490.5|481
1738343700000|2025-01-31 17:15:00|58669|58619|58555|58505|58679.5|58629.5|58528|58478|383
1738344000000|2025-01-31 17:20:00|58558|58508|58579|58529|58579|58529|58506|58456|309
1738344300000|2025-01-31 17:25:00|58578|58528|58607|58557|58632|58582|58558|58508|260
1738344600000|2025-01-31 17:30:00|58603|58553|58653|58603|58666|58616|58592|58542|240
1738344900000|2025-01-31 17:35:00|58655|58605|58683|58633|58703|58653|58648|58598|236
1738345200000|2025-01-31 17:40:00|58690|58640|58706|58656|58765|58715|58682|58632|238
1738345500000|2025-01-31 17:45:00|58705|58655|58697.5|58647.5|58747|58697|58695.5|58645.5|233
1738345800000|2025-01-31 17:50:00|58699.5|58649.5|58697|58647|58705.5|58655.5|58656|58606|228
1738346100000|2025-01-31 17:55:00|58696|58646|58702.5|58652.5|58713|58663|58683|58633|223
1738346400000|2025-01-31 18:00:00|58703.5|58653.5|58703|58653|58733|58683|58658|58608|239
1738346700000|2025-01-31 18:05:00|58701|58651|58697.5|58647.5|58705|58655|58658|58608|183
1738347000000|2025-01-31 18:10:00|58696.5|58646.5|58673|58623|58706.5|58656.5|58655|58605|171
1738347300000|2025-01-31 18:15:00|58675|58625|58843|58793|58848|58798|58632.5|58582.5|224
1738347600000|2025-01-31 18:20:00|58856|58806|58789|58739|58868.5|58818.5|58749|58699|489
1738347900000|2025-01-31 18:25:00|58788|58738|58803|58753|58859|58809|58778|58728|405
1738348200000|2025-01-31 18:30:00|58804|58754|58876|58826|58897.5|58847.5|58771|58721|374
1738348500000|2025-01-31 18:35:00|58879|58829|58861|58811|58883|58833|58841|58791|330
1738348800000|2025-01-31 18:40:00|58864|58814|58761|58711|58868|58818|58750.5|58700.5|337
1738349100000|2025-01-31 18:45:00|58760|58710|58735.5|58685.5|58769|58719|58722|58672|220
1738349400000|2025-01-31 18:50:00|58732.5|58682.5|58754|58704|58798|58748|58716|58666|210
1738349700000|2025-01-31 18:55:00|58752|58702|58723|58673|58772|58722|58722|58672|208
1738350000000|2025-01-31 19:00:00|58724|58674|58712.5|58662.5|58742|58692|58697|58647|235
1738350300000|2025-01-31 19:05:00|58710.5|58660.5|58720.5|58670.5|58744.5|58694.5|58710.5|58660.5|245
1738350600000|2025-01-31 19:10:00|58719.5|58669.5|58705.5|58655.5|58731.5|58681.5|58697.5|58647.5|190
1738350900000|2025-01-31 19:15:00|58704.5|58654.5|58711.5|58661.5|58734.5|58684.5|58702.5|58652.5|191
1738351200000|2025-01-31 19:20:00|58716.5|58666.5|58705.5|58655.5|58730|58680|58687.5|58637.5|182
1738351500000|2025-01-31 19:25:00|58706.5|58656.5|58727.5|58677.5|58754.5|58704.5|58705.5|58655.5|172
1738351800000|2025-01-31 19:30:00|58724.5|58674.5|58724.5|58674.5|58733.5|58683.5|58717.5|58667.5|186
1738352100000|2025-01-31 19:35:00|58723.5|58673.5|58707|58657|58731.5|58681.5|58669.5|58619.5|153
1738352400000|2025-01-31 19:40:00|58706|58656|58707.5|58657.5|58708|58658|58669.5|58619.5|125
1738352700000|2025-01-31 19:45:00|58706.5|58656.5|58677.5|58627.5|58718.5|58668.5|58677.5|58627.5|161
1738353000000|2025-01-31 19:50:00|58682.5|58632.5|58667.5|58617.5|58693|58643|58664.5|58614.5|180
1738353300000|2025-01-31 19:55:00|58665.5|58615.5|58685.5|58635.5|58701.5|58651.5|58665.5|58615.5|153
1738584600000|2025-02-03 12:10:00|59043|58993|58947|58897|59069|59019|58947|58897|278
1738584900000|2025-02-03 12:15:00|58950.5|58900.5|58979|58929|59036.5|58986.5|58950.5|58900.5|371
1738585200000|2025-02-03 12:20:00|58978|58928|58902|58852|58980.5|58930.5|58895|58845|298
1738585500000|2025-02-03 12:25:00|58906.5|58856.5|58919|58869|58927|58877|58845|58795|308
1738585800000|2025-02-03 12:30:00|58920|58870|58878.5|58828.5|58960|58910|58875.5|58825.5|267
1738586100000|2025-02-03 12:35:00|58875.5|58825.5|58844|58794|58887.5|58837.5|58814.5|58764.5|262
1738586400000|2025-02-03 12:40:00|58845|58795|58882|58832|58897|58847|58844|58794|252
1738586700000|2025-02-03 12:45:00|58880.5|58830.5|58878|58828|58916.5|58866.5|58826.5|58776.5|310
1738587000000|2025-02-03 12:50:00|58880|58830|58918|58868|58928|58878|58860|58810|318
1738587300000|2025-02-03 12:55:00|58917|58867|58900|58850|58940|58890|58878|58828|335
1738587600000|2025-02-03 13:00:00|58899|58849|58793.5|58743.5|58907|58857|58789|58739|331
1738587900000|2025-02-03 13:05:00|58791.5|58741.5|58827|58777|58855.5|58805.5|58745.5|58695.5|426
1738588200000|2025-02-03 13:10:00|58825|58775|58887|58837|58890|58840|58825|58775|284
1738588500000|2025-02-03 13:15:00|58886|58836|59005|58955|59020.5|58970.5|58886|58836|318
1738588800000|2025-02-03 13:20:00|59008|58958|59092|59042|59110.5|59060.5|59008|58958|323
1738589100000|2025-02-03 13:25:00|59090|59040|59115|59065|59145.5|59095.5|59080|59030|314
1738589400000|2025-02-03 13:30:00|59119|59069|59155|59105|59163|59113|59111|59061|254
1738589700000|2025-02-03 13:35:00|59160|59110|59150.5|59100.5|59246.5|59196.5|59150.5|59100.5|280
1738590000000|2025-02-03 13:40:00|59153.5|59103.5|59141.5|59091.5|59185.5|59135.5|59130.5|59080.5|204
1738590300000|2025-02-03 13:45:00|59140.5|59090.5|59150.5|59100.5|59171.5|59121.5|59110|59060|193
1738590600000|2025-02-03 13:50:00|59155.5|59105.5|59100.5|59050.5|59171.5|59121.5|59093.5|59043.5|192
1738590900000|2025-02-03 13:55:00|59103.5|59053.5|59120.5|59070.5|59128.5|59078.5|59050.5|59000.5|255
1738591200000|2025-02-03 14:00:00|59127.5|59077.5|59200.5|59150.5|59205.5|59155.5|59115.5|59065.5|313
1738591500000|2025-02-03 14:05:00|59201.5|59151.5|59185.5|59135.5|59268|59218|59175.5|59125.5|298
1738591800000|2025-02-03 14:10:00|59187.5|59137.5|59135.5|59085.5|59235.5|59185.5|59130.5|59080.5|269
1738592100000|2025-02-03 14:15:00|59135|59085|59152.5|59102.5|59160.5|59110.5|59090.5|59040.5|276
1738592400000|2025-02-03 14:20:00|59151.5|59101.5|59160.5|59110.5|59192.5|59142.5|59138.5|59088.5|278
1738592700000|2025-02-03 14:25:00|59159.5|59109.5|59223.5|59173.5|59245.5|59195.5|59155.5|59105.5|303
1738593000000|2025-02-03 14:30:00|59224.5|59174.5|59205.5|59155.5|59290.5|59240.5|59205.5|59155.5|363
1738593300000|2025-02-03 14:35:00|59205|59155|59255|59205|59310|59260|59204|59154|301
1738593600000|2025-02-03 14:40:00|59256|59206|59275|59225|59306|59256|59252|59202|265
1738593900000|2025-02-03 14:45:00|59273|59223|59325.5|59275.5|59343|59293|59269|59219|299
1738594200000|2025-02-03 14:50:00|59325|59275|59320.5|59270.5|59360.5|59310.5|59300|59250|275
1738594500000|2025-02-03 14:55:00|59319.5|59269.5|59324|59232|59331|59280.5|59280.5|59214.5|245
1738594800000|2025-02-03 15:00:00|59344|59243|59345.5|59295.5|59373|59310.5|59288.5|59238.5|350
1738595100000|2025-02-03 15:05:00|59349.5|59299.5|59257.5|59207.5|59355.5|59305.5|59245.5|59195.5|368
1738595400000|2025-02-03 15:10:00|59258.5|59208.5|59255.5|59205.5|59267.5|59217.5|59218|59168|307
1738595700000|2025-02-03 15:15:00|59257.5|59207.5|59245|59195|59262.5|59212.5|59215.5|59165.5|273
1738596000000|2025-02-03 15:20:00|59244|59194|58888|58838|59245|59195|58830|58780|566
1738596300000|2025-02-03 15:25:00|58887|58837|58717.5|58667.5|58946.5|58896.5|58683.5|58633.5|610
1738596600000|2025-02-03 15:30:00|58711.5|58661.5|58721|58671|58775|58725|58651.5|58601.5|566
1738596900000|2025-02-03 15:35:00|58717.5|58667.5|58715.5|58665.5|58770.5|58720.5|58697.5|58647.5|538
1738597200000|2025-02-03 15:40:00|58718.5|58668.5|58618.5|58568.5|58787|58737|58586.5|58536.5|515
1738597500000|2025-02-03 15:45:00|58622.5|58572.5|58642.5|58592.5|58675.5|58625.5|58611.5|58561.5|426
1738597800000|2025-02-03 15:50:00|58640.5|58590.5|58565.5|58515.5|58670.5|58620.5|58548.5|58498.5|417
1738598100000|2025-02-03 15:55:00|58564.5|58514.5|58566|58516|58605.5|58555.5|58540.5|58490.5|343
1738598400000|2025-02-03 16:00:00|58569|58519|58582.5|58532.5|58677.5|58627.5|58533.5|58483.5|462
1738598700000|2025-02-03 16:05:00|58579.5|58529.5|58608.5|58558.5|58650.5|58600.5|58557.5|58507.5|460
1738599000000|2025-02-03 16:10:00|58605.5|58555.5|58502.5|58452.5|58605.5|58555.5|58470.5|58420.5|370
1738599300000|2025-02-03 16:15:00|58501.5|58451.5|58558|58508|58561|58511|58487|58437|325
1738599600000|2025-02-03 16:20:00|58557|58507|58568|58518|58605|58555|58554|58504|291
1738599900000|2025-02-03 16:25:00|58571|58521|58573|58523|58590|58540|58545|58495|262
1738600200000|2025-02-03 16:30:00|58570|58520|58556.5|58506.5|58590|58540|58555.5|58505.5|253
1738600500000|2025-02-03 16:35:00|58557.5|58507.5|58553.5|58503.5|58576|58526|58536|58486|240
1738600800000|2025-02-03 16:40:00|58550.5|58500.5|58575.5|58525.5|58601|58551|58547.5|58497.5|201
1738601100000|2025-02-03 16:45:00|58573.5|58523.5|58591|58541|58596|58546|58550.5|58500.5|217
1738601400000|2025-02-03 16:50:00|58592|58542|58595|58545|58606|58556|58566|58516|239
1738601700000|2025-02-03 16:55:00|58596|58546|58638|58588|58656|58606|58594|58544|321
1738602000000|2025-02-03 17:00:00|58640|58590|58627.5|58577.5|58656|58606|58615.5|58565.5|294
1738602300000|2025-02-03 17:05:00|58626.5|58576.5|58576.5|58526.5|58627.5|58577.5|58570|58520|214
1738602600000|2025-02-03 17:10:00|58579|58529|58581|58531|58592|58542|58508.5|58458.5|196
1738602900000|2025-02-03 17:15:00|58580|58530|58563.5|58513.5|58591|58541|58561.5|58511.5|170
1738603200000|2025-02-03 17:20:00|58562.5|58512.5|58537|58487|58582|58532|58526|58476|222
1738603500000|2025-02-03 17:25:00|58541|58491|58510.5|58460.5|58550.5|58500.5|58499|58449|170
1738603800000|2025-02-03 17:30:00|58511.5|58461.5|58556|58506|58561|58511|58506.5|58456.5|187
1738604100000|2025-02-03 17:35:00|58557|58507|58576|58526|58576|58526|58521|58471|169
1738604400000|2025-02-03 17:40:00|58571|58521|58588.5|58538.5|58590.5|58540.5|58553|58503|160
1738604700000|2025-02-03 17:45:00|58587.5|58537.5|58606|58556|58636.5|58586.5|58585.5|58535.5|165
1738605000000|2025-02-03 17:50:00|58608|58558|58605.5|58555.5|58616|58566|58593|58543|148
1738605300000|2025-02-03 17:55:00|58613.5|58563.5|58643.5|58593.5|58694.5|58644.5|58543|58493|509
1738605600000|2025-02-03 18:00:00|58640.5|58590.5|58597|58547|58676|58626|58591|58541|370
1738605900000|2025-02-03 18:05:00|58598|58548|58656|58606|58671|58621|58598|58548|306
1738606200000|2025-02-03 18:10:00|58651|58601|58602|58552|58667|58617|58566|58516|247
1738606500000|2025-02-03 18:15:00|58601|58551|58527|58477|58601|58551|58511|58461|275
1738606800000|2025-02-03 18:20:00|58526|58476|58534.5|58484.5|58551|58501|58510|58460|213
1738607100000|2025-02-03 18:25:00|58535.5|58485.5|58556.5|58506.5|58562.5|58512.5|58518.5|58468.5|180
1738607400000|2025-02-03 18:30:00|58555.5|58505.5|58505.5|58455.5|58565.5|58515.5|58505.5|58455.5|153
1738607700000|2025-02-03 18:35:00|58506.5|58456.5|58497.5|58447.5|58513.5|58463.5|58490.5|58440.5|141
1738608000000|2025-02-03 18:40:00|58500.5|58450.5|58541|58491|58546|58496|58500.5|58450.5|193
1738608300000|2025-02-03 18:45:00|58538|58488|58505.5|58455.5|58550.5|58500.5|58500.5|58450.5|147
1738608600000|2025-02-03 18:50:00|58504.5|58454.5|58494|58444|58510.5|58460.5|58468|58418|151
1738608900000|2025-02-03 18:55:00|58495|58445|58496|58446|58525.5|58475.5|58480.5|58430.5|172
1738609200000|2025-02-03 19:00:00|58488|58438|58464|58414|58494|58444|58452|58402|186
1738609500000|2025-02-03 19:05:00|58463|58413|58475.5|58425.5|58490.5|58440.5|58461|58411|167
1738609800000|2025-02-03 19:10:00|58476.5|58426.5|58472.5|58422.5|58482.5|58432.5|58441|58391|132
1738610100000|2025-02-03 19:15:00|58471.5|58421.5|58467|58417|58490.5|58440.5|58464.5|58414.5|110
1738610400000|2025-02-03 19:20:00|58466.5|58416.5|58461.5|58411.5|58470.5|58420.5|58455.5|58405.5|156
1738610700000|2025-02-03 19:25:00|58463.5|58413.5|58465.5|58415.5|58475.5|58425.5|58455.5|58405.5|124
1738611000000|2025-02-03 19:30:00|58464.5|58414.5|58444.5|58394.5|58465.5|58415.5|58428|58378|129
1738611300000|2025-02-03 19:35:00|58445.5|58395.5|58470.5|58420.5|58470.5|58420.5|58445.5|58395.5|82
1738611600000|2025-02-03 19:40:00|58473.5|58423.5|58480.5|58430.5|58485.5|58435.5|58468.5|58418.5|80
1738611900000|2025-02-03 19:45:00|58478.5|58428.5|58470.5|58420.5|58485.5|58435.5|58453|58403|103
1738612200000|2025-02-03 19:50:00|58471.5|58421.5|58470.5|58420.5|58473.5|58423.5|58464.5|58414.5|74
1738612500000|2025-02-03 19:55:00|58469.5|58419.5|58470.5|58420.5|58475.5|58425.5|58464.5|58414.5|42
1738671000000|2025-02-04 12:10:00|58531|58481|58561|58511|58571|58521|58521|58471|196
1738671300000|2025-02-04 12:15:00|58562|58512|58456|58406|58562|58512|58441|58391|242
1738671600000|2025-02-04 12:20:00|58451|58401|58383|58333|58476|58426|58361|58311|325
1738671900000|2025-02-04 12:25:00|58386|58336|58412.5|58362.5|58461|58411|58384|58334|311
1738672200000|2025-02-04 12:30:00|58411.5|58361.5|58424.5|58374.5|58455.5|58405.5|58404.5|58354.5|235
1738672500000|2025-02-04 12:35:00|58422.5|58372.5|58395.5|58345.5|58447.5|58397.5|58381.5|58331.5|201
1738672800000|2025-02-04 12:40:00|58394.5|58344.5|58392.5|58342.5|58442.5|58392.5|58377.5|58327.5|200
1738673100000|2025-02-04 12:45:00|58391.5|58341.5|58408.5|58358.5|58411.5|58361.5|58389.5|58339.5|156
1738673400000|2025-02-04 12:50:00|58406.5|58356.5|58425.5|58375.5|58445.5|58395.5|58332.5|58282.5|214
1738673700000|2025-02-04 12:55:00|58424.5|58374.5|58401.5|58351.5|58424.5|58374.5|58371.5|58321.5|252
1738674000000|2025-02-04 13:00:00|58396.5|58346.5|58489.5|58439.5|58501.5|58451.5|58391.5|58341.5|311
1738674300000|2025-02-04 13:05:00|58491.5|58441.5|58491.5|58441.5|58515.5|58465.5|58465.5|58415.5|244
1738674600000|2025-02-04 13:10:00|58495.5|58445.5|58465.5|58415.5|58508.5|58458.5|58463.5|58413.5|210
1738674900000|2025-02-04 13:15:00|58470.5|58420.5|58523.5|58473.5|58527.5|58477.5|58465.5|58415.5|165
1738675200000|2025-02-04 13:20:00|58521.5|58471.5|58516.5|58466.5|58541.5|58491.5|58481.5|58431.5|212
1738675500000|2025-02-04 13:25:00|58517.5|58467.5|58465.5|58415.5|58527.5|58477.5|58464.5|58414.5|182
1738675800000|2025-02-04 13:30:00|58467.5|58417.5|58495.5|58445.5|58502.5|58452.5|58443.5|58393.5|212
1738676100000|2025-02-04 13:35:00|58498.5|58448.5|58465.5|58415.5|58525.5|58475.5|58465.5|58415.5|260
1738676400000|2025-02-04 13:40:00|58466.5|58416.5|58436.5|58386.5|58481.5|58431.5|58426.5|58376.5|249
1738676700000|2025-02-04 13:45:00|58435.5|58385.5|58447.5|58397.5|58447.5|58397.5|58408.5|58358.5|211
1738677000000|2025-02-04 13:50:00|58450.5|58400.5|58465.5|58415.5|58470.5|58420.5|58411.5|58361.5|187
1738677300000|2025-02-04 13:55:00|58468.5|58418.5|58411|58361|58475.5|58425.5|58407|58357|225
1738677600000|2025-02-04 14:00:00|58413|58363|58407|58357|58441|58391|58383|58333|227
1738677900000|2025-02-04 14:05:00|58411|58361|58346|58296|58431|58381|58330|58280|268
1738678200000|2025-02-04 14:10:00|58349|58299|58332|58282|58366|58316|58319|58269|221
1738678500000|2025-02-04 14:15:00|58335|58285|58301|58251|58378|58328|58286|58236|229
1738678800000|2025-02-04 14:20:00|58305|58255|58335|58285|58356|58306|58286|58236|206
1738679100000|2025-02-04 14:25:00|58334|58284|58364|58314|58386|58336|58316|58266|247
1738679400000|2025-02-04 14:30:00|58363|58313|58381|58331|58406|58356|58351|58301|208
1738679700000|2025-02-04 14:35:00|58375|58325|58416|58366|58431|58381|58364|58314|237
1738680000000|2025-02-04 14:40:00|58417|58367|58344|58294|58417|58367|58336|58286|255
1738680300000|2025-02-04 14:45:00|58346|58296|58326|58276|58381|58331|58321|58271|226
1738680600000|2025-02-04 14:50:00|58324|58274|58255|58205|58343|58293|58250|58200|240
1738680900000|2025-02-04 14:55:00|58254|58204|58224.5|58174.5|58267|58217|58199|58149|344
1738681200000|2025-02-04 15:00:00|58222.5|58172.5|58056|58006|58224.5|58174.5|58020|57970|540
1738681500000|2025-02-04 15:05:00|58059|58009|58093|58043|58101|58051|58046|57996|373
1738681800000|2025-02-04 15:10:00|58090|58040|58103|58053|58132|58082|58063|58013|319
1738682100000|2025-02-04 15:15:00|58098|58048|57947|57897|58116|58066|57901|57851|406
1738682400000|2025-02-04 15:20:00|57946|57896|57993|57943|58020|57970|57891|57841|421
1738682700000|2025-02-04 15:25:00|57995|57945|58021|57971|58022|57972|57984|57934|293
1738683000000|2025-02-04 15:30:00|58026|57976|57975|57925|58036|57986|57941|57891|284
1738683300000|2025-02-04 15:35:00|57974|57924|57961|57911|58001|57951|57944|57894|240
1738683600000|2025-02-04 15:40:00|57963|57913|57903|57853|57984|57934|57894|57844|241
1738683900000|2025-02-04 15:45:00|57906|57856|57926|57876|57961|57911|57876|57826|295
1738684200000|2025-02-04 15:50:00|57921|57871|57921|57871|57953|57903|57873|57823|267
1738684500000|2025-02-04 15:55:00|57922|57872|57936|57886|57946|57896|57911.5|57861.5|237
1738684800000|2025-02-04 16:00:00|57939|57889|57922|57872|57957|57907|57896|57846|283
1738685100000|2025-02-04 16:05:00|57921|57871|57894|57844|57931|57881|57891|57841|201
1738685400000|2025-02-04 16:10:00|57895|57845|57957|57907|57961|57911|57883|57833|206
1738685700000|2025-02-04 16:15:00|57956|57906|57936|57886|57956|57906|57911|57861|196
1738686000000|2025-02-04 16:20:00|57935|57885|57951|57901|57971|57921|57934|57884|177
1738686300000|2025-02-04 16:25:00|57953|57903|57926|57876|57971|57921|57921|57871|151
1738686600000|2025-02-04 16:30:00|57930|57880|57947|57897|57951|57901|57926|57876|116
1738686900000|2025-02-04 16:35:00|57946|57896|57919|57869|57951|57901|57901|57851|153
1738687200000|2025-02-04 16:40:00|57920|57870|57896|57846|57937|57887|57891|57841|129
1738687500000|2025-02-04 16:45:00|57895|57845|57920|57870|57921|57871|57886|57836|171
1738687800000|2025-02-04 16:50:00|57916|57866|57878|57828|57921|57871|57871|57821|132
1738688100000|2025-02-04 16:55:00|57881|57831|57906|57856|57916|57866|57875|57825|159
1738688400000|2025-02-04 17:00:00|57907|57857|57931|57881|57946|57896|57906|57856|153
1738688700000|2025-02-04 17:05:00|57930|57880|57966|57916|57973|57923|57926|57876|159
1738689000000|2025-02-04 17:10:00|57962|57912|57996|57946|57997|57947|57951|57901|132
1738689300000|2025-02-04 17:15:00|58000|57950|57986|57936|58071|58021|57973|57923|314
1738689600000|2025-02-04 17:20:00|57985|57935|58016|57966|58021|57971|57951|57901|215
1738689900000|2025-02-04 17:25:00|58017|57967|57977|57927|58017|57967|57969|57919|192
1738690200000|2025-02-04 17:30:00|57976|57926|57954|57904|58001|57951|57946|57896|192
1738690500000|2025-02-04 17:35:00|57955|57905|57981|57931|57981|57931|57943|57893|197
1738690800000|2025-02-04 17:40:00|57980|57930|58062|58012|58077|58027|57970|57920|245
1738691100000|2025-02-04 17:45:00|58063|58013|58056|58006|58083|58033|58056|58006|195
1738691400000|2025-02-04 17:50:00|58053|58003|58016|57966|58053|58003|57993|57943|187
1738691700000|2025-02-04 17:55:00|58015|57965|58021|57971|58027|57977|57989|57939|184
1738692000000|2025-02-04 18:00:00|58023|57973|58020|57970|58069|58019|58014|57964|207
1738692300000|2025-02-04 18:05:00|58021|57971|58030|57980|58048|57998|58011|57961|198
1738692600000|2025-02-04 18:10:00|58031|57981|58033|57983|58051|58001|58007|57957|153
1738692900000|2025-02-04 18:15:00|58035|57985|58024|57974|58043|57993|58016|57966|138
1738693200000|2025-02-04 18:20:00|58019|57969|57981|57931|58022|57972|57976|57926|163
1738693500000|2025-02-04 18:25:00|57982|57932|57976|57926|57996|57946|57971|57921|143
1738693800000|2025-02-04 18:30:00|57980|57930|57981|57931|57995|57945|57966|57916|141
1738694100000|2025-02-04 18:35:00|57982|57932|57987|57937|57991|57941|57956|57906|129
1738694400000|2025-02-04 18:40:00|57985|57935|58022|57972|58030|57980|57979|57929|124
1738694700000|2025-02-04 18:45:00|58026|57976|58037|57987|58061|58011|58026|57976|161
1738695000000|2025-02-04 18:50:00|58039|57989|58049|57999|58058|58008|58038|57988|132
1738695300000|2025-02-04 18:55:00|58051|58001|58056|58006|58066|58016|58036|57986|124
1738695600000|2025-02-04 19:00:00|58055|58005|58012|57962|58056|58006|58007|57957|130
1738695900000|2025-02-04 19:05:00|58011|57961|58034|57984|58037|57987|58009|57959|120
1738696200000|2025-02-04 19:10:00|58036|57986|58046|57996|58052|58002|58021|57971|112
1738696500000|2025-02-04 19:15:00|58044|57994|58041|57991|58047|57997|58031|57981|109
1738696800000|2025-02-04 19:20:00|58042|57992|58005|57955|58042|57992|57986|57936|143
1738697100000|2025-02-04 19:25:00|58003|57953|57986|57936|58006|57956|57979|57929|136
1738697400000|2025-02-04 19:30:00|57984|57934|57976|57926|57995|57945|57976|57926|92
1738697700000|2025-02-04 19:35:00|57977|57927|58006|57956|58010|57960|57976|57926|86
1738698000000|2025-02-04 19:40:00|58008|57958|57991|57941|58008|57958|57976|57926|97
1738698300000|2025-02-04 19:45:00|57986|57936|57996|57946|58001|57951|57976|57926|90
1738698600000|2025-02-04 19:50:00|57999|57949|57996|57946|58001|57951|57989|57939|96
1738698900000|2025-02-04 19:55:00|57999|57949|58011|57961|58043|57993|57996|57946|96
1738757400000|2025-02-05 12:10:00|57954.5|57904.5|57929|57879|57965|57915|57899.5|57849.5|228
1738757700000|2025-02-05 12:15:00|57928|57878|58019|57969|58020|57970|57920|57870|271
1738758000000|2025-02-05 12:20:00|58014|57964|58100|58050|58100|58050|57997|57947|223
1738758300000|2025-02-05 12:25:00|58093|58043|58066|58016|58105|58055|58021.5|57971.5|293
1738758600000|2025-02-05 12:30:00|58068|58018|58040|57990|58078|58028|58029|57979|228
1738758900000|2025-02-05 12:35:00|58044|57994|58085|58035|58099|58049|58044|57994|202
1738759200000|2025-02-05 12:40:00|58086|58036|58059.5|58009.5|58149.5|58099.5|58059.5|58009.5|192
1738759500000|2025-02-05 12:45:00|58058.5|58008.5|58105|58055|58139|58089|58034.5|57984.5|254
1738759800000|2025-02-05 12:50:00|58097|58047|58147|58097|58194|58144|58089|58039|266
1738760100000|2025-02-05 12:55:00|58148|58098|58180|58130|58185|58135|58130|58080|267
1738760400000|2025-02-05 13:00:00|58185|58135|58235|58185|58240.5|58190.5|58174|58124|281
1738760700000|2025-02-05 13:05:00|58233|58183|58191|58141|58236|58186|58180|58130|234
1738761000000|2025-02-05 13:10:00|58190|58140|58240|58136|58249|58172.5|58176|58126|219
1738761300000|2025-02-05 13:15:00|58238.5|58134.5|58280|58230|58292.5|58236|58229|58134.5|303
1738761600000|2025-02-05 13:20:00|58275|58225|58285|58235|58287.5|58237.5|58235|58185|217
1738761900000|2025-02-05 13:25:00|58284|58234|58298|58248|58325|58275|58255|58205|185
1738762200000|2025-02-05 13:30:00|58301|58251|58352|58302|58370|58320|58296|58246|226
1738762500000|2025-02-05 13:35:00|58353|58303|58290|58240|58360|58310|58288|58238|192
1738762800000|2025-02-05 13:40:00|58289|58239|58309|58259|58332|58282|58289|58239|200
1738763100000|2025-02-05 13:45:00|58310|58260|58321|58271|58340|58290|58308|58258|216
1738763400000|2025-02-05 13:50:00|58320|58270|58335|58285|58354|58304|58315|58265|166
1738763700000|2025-02-05 13:55:00|58333|58283|58350|58300|58350|58300|58295|58245|117
1738764000000|2025-02-05 14:00:00|58351|58301|58445|58395|58447|58397|58345|58295|248
1738764300000|2025-02-05 14:05:00|58447|58397|58435|58385|58487|58437|58430|58380|239
1738764600000|2025-02-05 14:10:00|58435.5|58385.5|58449.5|58399.5|58480|58430|58423|58373|207
1738764900000|2025-02-05 14:15:00|58450.5|58400.5|58450|58400|58465.5|58415.5|58430|58380|195
1738765200000|2025-02-05 14:20:00|58445|58395|58463|58413|58465|58415|58425|58375|166
1738765500000|2025-02-05 14:25:00|58464|58414|58396|58346|58465|58415|58396|58346|220
1738765800000|2025-02-05 14:30:00|58397|58347|58380|58330|58397|58347|58355|58305|234
1738766100000|2025-02-05 14:35:00|58378|58328|58326|58276|58390|58340|58320|58270|215
1738766400000|2025-02-05 14:40:00|58325|58275|58330.5|58280.5|58340|58290|58295|58245|201
1738766700000|2025-02-05 14:45:00|58331.5|58281.5|58274|58224|58347.5|58297.5|58260|58210|209
1738767000000|2025-02-05 14:50:00|58273|58223|58295|58245|58301|58251|58259|58209|246
1738767300000|2025-02-05 14:55:00|58298|58248|58295.5|58191.5|58320|58270|58253|58188.5|221
1738767600000|2025-02-05 15:00:00|58303|58199|58207|58157|58303|58201.5|58199.5|58120|307
1738767900000|2025-02-05 15:05:00|58205|58155|58225|58175|58245.5|58195.5|58200|58150|249
1738768200000|2025-02-05 15:10:00|58226|58176|58255|58205|58277|58227|58226|58176|236
1738768500000|2025-02-05 15:15:00|58256|58206|58215|58165|58260|58210|58199|58149|225
1738768800000|2025-02-05 15:20:00|58217|58167|58135|58085|58230|58180|58119.5|58069.5|335
1738769100000|2025-02-05 15:25:00|58133|58083|58171|58121|58180|58130|58115|58065|243
1738769400000|2025-02-05 15:30:00|58174|58124|58220|58170|58223|58173|58132|58082|217
1738769700000|2025-02-05 15:35:00|58219|58169|58238|58188|58246|58196|58216|58166|158
1738770000000|2025-02-05 15:40:00|58240|58190|58295|58245|58314|58264|58235|58185|218
1738770300000|2025-02-05 15:45:00|58299|58249|58324|58274|58377.5|58327.5|58299|58249|241
1738770600000|2025-02-05 15:50:00|58325|58275|58335|58285|58346|58296|58283|58233|191
1738770900000|2025-02-05 15:55:00|58336|58286|58347|58297|58368|58318|58316|58266|199
1738771200000|2025-02-05 16:00:00|58346|58296|58278.5|58228.5|58358|58308|58223.5|58173.5|264
1738771500000|2025-02-05 16:05:00|58280.5|58230.5|58285|58235|58309|58259|58266.5|58216.5|234
1738771800000|2025-02-05 16:10:00|58286|58236|58308|58258|58336|58286|58285|58235|177
1738772100000|2025-02-05 16:15:00|58310|58260|58355|58305|58390|58340|58310|58260|217
1738772400000|2025-02-05 16:20:00|58357|58307|58320|58270|58361|58311|58311|58261|220
1738772700000|2025-02-05 16:25:00|58319|58269|58320|58270|58322|58272|58291|58241|185
1738773000000|2025-02-05 16:30:00|58314|58264|58295|58245|58315|58265|58285|58235|137
1738773300000|2025-02-05 16:35:00|58294|58244|58295|58245|58320|58270|58285|58235|133
1738773600000|2025-02-05 16:40:00|58296|58246|58291|58241|58320|58270|58291|58241|108
1738773900000|2025-02-05 16:45:00|58292|58242|58294|58244|58310|58260|58280|58230|151
1738774200000|2025-02-05 16:50:00|58295|58245|58280|58230|58298|58248|58255|58205|124
1738774500000|2025-02-05 16:55:00|58283|58233|58305|58255|58310|58260|58260|58210|132
1738774800000|2025-02-05 17:00:00|58304|58254|58215|58165|58304|58254|58215|58165|164
1738775100000|2025-02-05 17:05:00|58216|58166|58227|58177|58228|58178|58189|58139|200
1738775400000|2025-02-05 17:10:00|58225|58175|58245|58195|58246|58196|58225|58175|130
1738775700000|2025-02-05 17:15:00|58243|58193|58185|58135|58250|58200|58166|58116|164
1738776000000|2025-02-05 17:20:00|58186|58136|58182|58132|58208|58158|58180|58130|129
1738776300000|2025-02-05 17:25:00|58183|58133|58175|58125|58192|58142|58135|58085|162
1738776600000|2025-02-05 17:30:00|58170|58120|58165|58115|58170|58120|58139|58089|159
1738776900000|2025-02-05 17:35:00|58163|58113|58150|58100|58202|58152|58135|58085|178
1738777200000|2025-02-05 17:40:00|58151|58101|58165|58115|58171|58121|58145|58095|158
1738777500000|2025-02-05 17:45:00|58163|58113|58120|58070|58170|58120|58118|58068|123
1738777800000|2025-02-05 17:50:00|58119|58069|58101|58051|58144|58094|58095|58045|159
1738778100000|2025-02-05 17:55:00|58102|58052|58026|57976|58102|58052|57995.5|57945.5|272
1738778400000|2025-02-05 18:00:00|58027|57977|58030|57980|58055|58005|58010|57960|158
1738778700000|2025-02-05 18:05:00|58027|57977|58080|58030|58090|58040|58027|57977|160
1738779000000|2025-02-05 18:10:00|58078|58028|58070|58020|58090|58040|58050|58000|149
1738779300000|2025-02-05 18:15:00|58069|58019|58065|58015|58090|58040|58052|58002|149
1738779600000|2025-02-05 18:20:00|58067|58017|58072|58022|58090|58040|58063|58013|130
1738779900000|2025-02-05 18:25:00|58074|58024|58105|58055|58115|58065|58070|58020|173
1738780200000|2025-02-05 18:30:00|58104|58054|58100|58050|58111|58061|58078|58028|103
1738780500000|2025-02-05 18:35:00|58101|58051|58121|58071|58121|58071|58100|58050|138
1738780800000|2025-02-05 18:40:00|58123|58073|58125|58075|58140|58090|58120|58070|107
1738781100000|2025-02-05 18:45:00|58126|58076|58167|58117|58178|58128|58125|58075|103
1738781400000|2025-02-05 18:50:00|58168|58118|58195|58145|58200|58150|58160|58110|181
1738781700000|2025-02-05 18:55:00|58191|58141|58201|58151|58210|58160|58185|58135|98
1738782000000|2025-02-05 19:00:00|58203|58153|58220|58170|58224|58174|58194|58144|153
1738782300000|2025-02-05 19:05:00|58222|58172|58205|58155|58230|58180|58185|58135|92
1738782600000|2025-02-05 19:10:00|58204|58154|58205|58155|58220|58170|58200|58150|85
1738782900000|2025-02-05 19:15:00|58206|58156|58195|58145|58213|58163|58172|58122|149
1738783200000|2025-02-05 19:20:00|58192|58142|58220|58170|58225|58175|58190|58140|97
1738783500000|2025-02-05 19:25:00|58219|58169|58205|58155|58220|58170|58200|58150|68
1738783800000|2025-02-05 19:30:00|58201|58151|58203|58153|58210|58160|58185|58135|127
1738784100000|2025-02-05 19:35:00|58202|58152|58215|58165|58218.5|58168.5|58198.5|58148.5|119
1738784400000|2025-02-05 19:40:00|58216|58166|58225|58175|58229|58179|58211|58161|95
1738784700000|2025-02-05 19:45:00|58224|58174|58257|58207|58260|58210|58210|58160|106
1738785000000|2025-02-05 19:50:00|58256|58206|58255|58205|58268|58218|58250|58200|97
1738785300000|2025-02-05 19:55:00|58253|58203|58250|58200|58258|58208|58240|58190|108
1738843800000|2025-02-06 12:10:00|58496|58446|58530.5|58480.5|58539.5|58489.5|58488.5|58438.5|257
1738844100000|2025-02-06 12:15:00|58528.5|58478.5|58518|58468|58553.5|58503.5|58461.5|58411.5|322
1738844400000|2025-02-06 12:20:00|58513.5|58463.5|58498.5|58448.5|58528.5|58478.5|58473.5|58423.5|242
1738844700000|2025-02-06 12:25:00|58495.5|58445.5|58468.5|58418.5|58503.5|58453.5|58439.5|58389.5|254
1738845000000|2025-02-06 12:30:00|58463.5|58413.5|58451.5|58401.5|58470.5|58420.5|58428.5|58378.5|182
1738845300000|2025-02-06 12:35:00|58448.5|58398.5|58335|58285|58464.5|58414.5|58328|58278|225
1738845600000|2025-02-06 12:40:00|58333|58283|58399.5|58349.5|58413.5|58363.5|58313.5|58263.5|288
1738845900000|2025-02-06 12:45:00|58395.5|58345.5|58403.5|58353.5|58420.5|58370.5|58373.5|58323.5|231
1738846200000|2025-02-06 12:50:00|58399.5|58349.5|58413.5|58363.5|58433.5|58383.5|58368.5|58318.5|255
1738846500000|2025-02-06 12:55:00|58412.5|58362.5|58329.5|58279.5|58413.5|58363.5|58328.5|58278.5|248
1738846800000|2025-02-06 13:00:00|58323.5|58273.5|58294|58244|58362.5|58312.5|58274|58224|323
1738847100000|2025-02-06 13:05:00|58299|58249|58348.5|58298.5|58379|58329|58278.5|58228.5|255
1738847400000|2025-02-06 13:10:00|58351.5|58301.5|58368.5|58318.5|58385.5|58335.5|58342.5|58292.5|239
1738847700000|2025-02-06 13:15:00|58369.5|58319.5|58415.5|58365.5|58424.5|58374.5|58366.5|58316.5|172
1738848000000|2025-02-06 13:20:00|58416|58366|58484|58434|58499|58449|58414|58364|191
1738848300000|2025-02-06 13:25:00|58483.5|58433.5|58401.5|58351.5|58484|58434|58398.5|58348.5|242
1738848600000|2025-02-06 13:30:00|58400.5|58350.5|58374.5|58324.5|58402.5|58352.5|58332.5|58282.5|296
1738848900000|2025-02-06 13:35:00|58376.5|58326.5|58369.5|58319.5|58403.5|58353.5|58345.5|58295.5|236
1738849200000|2025-02-06 13:40:00|58363.5|58313.5|58323.5|58273.5|58373.5|58323.5|58278.5|58228.5|255
1738849500000|2025-02-06 13:45:00|58320.5|58270.5|58243.5|58193.5|58335.5|58285.5|58238.5|58188.5|247
1738849800000|2025-02-06 13:50:00|58248.5|58198.5|58193.5|58143.5|58257.5|58207.5|58183|58133|232
1738850100000|2025-02-06 13:55:00|58189.5|58139.5|58163|58113|58223.5|58173.5|58158|58108|253
1738850400000|2025-02-06 14:00:00|58158|58108|58243.5|58193.5|58255|58205|58156|58106|243
1738850700000|2025-02-06 14:05:00|58237.5|58187.5|58248.5|58198.5|58254|58204|58213.5|58163.5|210
1738851000000|2025-02-06 14:10:00|58246.5|58196.5|58238.5|58188.5|58273.5|58223.5|58228.5|58178.5|152
1738851300000|2025-02-06 14:15:00|58237.5|58187.5|58128|58078|58238.5|58188.5|58093|58043|278
1738851600000|2025-02-06 14:20:00|58124|58074|58116|58066|58140|58090|58048|57998|282
1738851900000|2025-02-06 14:25:00|58118|58068|58133.5|58083.5|58140.5|58090.5|58083.5|58033.5|263
1738852200000|2025-02-06 14:30:00|58129.5|58079.5|58050|58000|58132|58082|58038|57988|301
1738852500000|2025-02-06 14:35:00|58049|57999|57984|57934|58056|58006|57938|57888|297
1738852800000|2025-02-06 14:40:00|57986|57936|57976|57926|57995.5|57945.5|57958.5|57908.5|243
1738853100000|2025-02-06 14:45:00|57973|57923|58033.5|57983.5|58045.5|57995.5|57968|57918|201
1738853400000|2025-02-06 14:50:00|58037.5|57987.5|58046.5|57996.5|58059.5|58009.5|58008.5|57958.5|169
1738853700000|2025-02-06 14:55:00|58045.5|57995.5|58102.5|58052.5|58113.5|58063.5|58043.5|57993.5|180
1738854000000|2025-02-06 15:00:00|58098.5|58048.5|58076|58026|58100.5|58050.5|58063.5|58013.5|217
1738854300000|2025-02-06 15:05:00|58078|58028|58113|58063|58118|58068|58064|58014|241
1738854600000|2025-02-06 15:10:00|58112|58062|58147|58097|58190|58140|58112|58062|249
1738854900000|2025-02-06 15:15:00|58143|58093|58180|58130|58193|58143|58138|58088|192
1738855200000|2025-02-06 15:20:00|58181|58131|58148|58098|58181|58131|58110|58060|172
1738855500000|2025-02-06 15:25:00|58147|58097|58164|58114|58174|58124|58118|58068|139
1738855800000|2025-02-06 15:30:00|58167|58117|58166|58116|58203|58153|58158|58108|194
1738856100000|2025-02-06 15:35:00|58167|58117|58161|58111|58178|58128|58128|58078|176
1738856400000|2025-02-06 15:40:00|58159|58109|58144|58094|58173|58123|58128|58078|211
1738856700000|2025-02-06 15:45:00|58143|58093|58128.5|58078.5|58153.5|58103.5|58088.5|58038.5|163
1738857000000|2025-02-06 15:50:00|58133.5|58083.5|58113.5|58063.5|58133.5|58083.5|58104.5|58054.5|133
1738857300000|2025-02-06 15:55:00|58112.5|58062.5|58057.5|58007.5|58112.5|58062.5|58038.5|57988.5|214
1738857600000|2025-02-06 16:00:00|58053.5|58003.5|58062.5|58012.5|58080.5|58030.5|58038.5|57988.5|261
1738857900000|2025-02-06 16:05:00|58061.5|58011.5|58043.5|57993.5|58085.5|58035.5|58038.5|57988.5|187
1738858200000|2025-02-06 16:10:00|58046.5|57996.5|58018.5|57968.5|58048.5|57998.5|57987.5|57937.5|149
1738858500000|2025-02-06 16:15:00|58020.5|57970.5|57998.5|57948.5|58023.5|57973.5|57977.5|57927.5|124
1738858800000|2025-02-06 16:20:00|58002.5|57952.5|58038.5|57988.5|58038.5|57988.5|57998.5|57948.5|120
1738859100000|2025-02-06 16:25:00|58037.5|57987.5|58045.5|57995.5|58048.5|57998.5|58030.5|57980.5|119
1738859400000|2025-02-06 16:30:00|58044.5|57994.5|58073.5|58023.5|58094.5|58044.5|58043.5|57993.5|145
1738859700000|2025-02-06 16:35:00|58074.5|58024.5|58083.5|58033.5|58103.5|58053.5|58074.5|58024.5|135
1738860000000|2025-02-06 16:40:00|58081.5|58031.5|58093.5|58043.5|58097.5|58047.5|58078.5|58028.5|82
1738860300000|2025-02-06 16:45:00|58092.5|58042.5|58076.5|58026.5|58093.5|58043.5|58058.5|58008.5|131
1738860600000|2025-02-06 16:50:00|58075.5|58025.5|58048.5|57998.5|58088.5|58038.5|58045.5|57995.5|143
1738860900000|2025-02-06 16:55:00|58047.5|57997.5|58056.5|58006.5|58063.5|58013.5|58039.5|57989.5|105
1738861200000|2025-02-06 17:00:00|58052.5|58002.5|58033.5|57983.5|58063.5|58013.5|58018.5|57968.5|95
1738861500000|2025-02-06 17:05:00|58031.5|57981.5|57988.5|57938.5|58043.5|57993.5|57981.5|57931.5|148
1738861800000|2025-02-06 17:10:00|57993.5|57943.5|57997.5|57947.5|58010.5|57960.5|57980.5|57930.5|102
1738862100000|2025-02-06 17:15:00|57998.5|57948.5|57993.5|57943.5|58003.5|57953.5|57988.5|57938.5|77
1738862400000|2025-02-06 17:20:00|57986.5|57936.5|57957.5|57907.5|57986.5|57936.5|57947.5|57897.5|122
1738862700000|2025-02-06 17:25:00|57953.5|57903.5|57952.5|57902.5|57963.5|57913.5|57951.5|57901.5|37
1738863000000|2025-02-06 17:30:00|57947.5|57897.5|57941.5|57891.5|57957.5|57907.5|57927.5|57877.5|89
1738863300000|2025-02-06 17:35:00|57942.5|57892.5|57858.5|57808.5|57942.5|57892.5|57837.5|57787.5|172
1738863600000|2025-02-06 17:40:00|57853.5|57803.5|57852.5|57802.5|57877.5|57827.5|57827.5|57777.5|176
1738863900000|2025-02-06 17:45:00|57848.5|57798.5|57848|57798|57857.5|57807.5|57795|57745|166
1738864200000|2025-02-06 17:50:00|57843|57793|57907.5|57857.5|57907.5|57857.5|57841|57791|209
1738864500000|2025-02-06 17:55:00|57908.5|57858.5|57892.5|57842.5|57909.5|57859.5|57882.5|57832.5|137
1738864800000|2025-02-06 18:00:00|57893.5|57843.5|57887.5|57837.5|57912.5|57862.5|57887.5|57837.5|112
1738865100000|2025-02-06 18:05:00|57890.5|57840.5|57902.5|57852.5|57912.5|57862.5|57866.5|57816.5|142
1738865400000|2025-02-06 18:10:00|57901.5|57851.5|57892.5|57842.5|57902.5|57852.5|57838|57788|216
1738865700000|2025-02-06 18:15:00|57893.5|57843.5|57876.5|57826.5|57900.5|57850.5|57869.5|57819.5|175
1738866000000|2025-02-06 18:20:00|57877.5|57827.5|57859.5|57809.5|57877.5|57827.5|57847.5|57797.5|178
1738866300000|2025-02-06 18:25:00|57860.5|57810.5|57822.5|57772.5|57867.5|57817.5|57807.5|57757.5|160
1738866600000|2025-02-06 18:30:00|57827.5|57777.5|57822.5|57772.5|57828.5|57778.5|57807.5|57757.5|107
1738866900000|2025-02-06 18:35:00|57819.5|57769.5|57832.5|57782.5|57847.5|57797.5|57811.5|57761.5|115
1738867200000|2025-02-06 18:40:00|57833.5|57783.5|57807.5|57757.5|57855.5|57805.5|57807.5|57757.5|123
1738867500000|2025-02-06 18:45:00|57812.5|57762.5|57846.5|57796.5|57852.5|57802.5|57812.5|57762.5|117
1738867800000|2025-02-06 18:50:00|57847.5|57797.5|57867.5|57817.5|57872.5|57822.5|57847.5|57797.5|111
1738868100000|2025-02-06 18:55:00|57870.5|57820.5|57868.5|57818.5|57895.5|57845.5|57860.5|57810.5|132
1738868400000|2025-02-06 19:00:00|57867.5|57817.5|57892.5|57842.5|57902.5|57852.5|57862.5|57812.5|121
1738868700000|2025-02-06 19:05:00|57893.5|57843.5|57946.5|57896.5|57963.5|57913.5|57892.5|57842.5|154
1738869000000|2025-02-06 19:10:00|57945.5|57895.5|57993.5|57943.5|57993.5|57943.5|57927.5|57877.5|141
1738869300000|2025-02-06 19:15:00|57992.5|57942.5|58007.5|57957.5|58037.5|57987.5|57987.5|57937.5|146
1738869600000|2025-02-06 19:20:00|58006.5|57956.5|57982.5|57932.5|58012.5|57962.5|57972.5|57922.5|149
1738869900000|2025-02-06 19:25:00|57980.5|57930.5|57998.5|57948.5|58007.5|57957.5|57973.5|57923.5|109
1738870200000|2025-02-06 19:30:00|57999.5|57949.5|57997.5|57947.5|58022.5|57972.5|57972.5|57922.5|120
1738870500000|2025-02-06 19:35:00|57999.5|57949.5|58037.5|57987.5|58055.5|58005.5|57999.5|57949.5|109
1738870800000|2025-02-06 19:40:00|58039.5|57989.5|58032.5|57982.5|58042.5|57992.5|58027.5|57977.5|56
1738871100000|2025-02-06 19:45:00|58034.5|57984.5|58022.5|57972.5|58034.5|57984.5|58011.5|57961.5|53
1738871400000|2025-02-06 19:50:00|58020.5|57970.5|57987.5|57937.5|58022.5|57972.5|57977.5|57927.5|140
1738871700000|2025-02-06 19:55:00|57992.5|57942.5|57958|57908|57996|57946|57954|57904|101
1738930200000|2025-02-07 12:10:00|57993.5|57943.5|57934.5|57884.5|58023.5|57973.5|57924|57874|218
1738930500000|2025-02-07 12:15:00|57930.5|57880.5|57979.5|57929.5|57989.5|57939.5|57927.5|57877.5|254
1738930800000|2025-02-07 12:20:00|57980.5|57930.5|57993.5|57943.5|57998.5|57948.5|57961.5|57911.5|201
1738931100000|2025-02-07 12:25:00|57994.5|57944.5|58024.5|57974.5|58048.5|57998.5|57986.5|57936.5|195
1738931400000|2025-02-07 12:30:00|58023.5|57973.5|58003.5|57953.5|58024.5|57974.5|57981.5|57931.5|169
1738931700000|2025-02-07 12:35:00|58002.5|57952.5|57992.5|57942.5|58038.5|57988.5|57981.5|57931.5|236
1738932000000|2025-02-07 12:40:00|57988.5|57938.5|57953.5|57903.5|58018.5|57968.5|57933.5|57883.5|240
1738932300000|2025-02-07 12:45:00|57944.5|57894.5|57959.5|57909.5|57959.5|57909.5|57927.5|57877.5|93
1738932600000|2025-02-07 12:50:00|57963.5|57913.5|58018.5|57968.5|58018.5|57968.5|57948.5|57898.5|105
1738932900000|2025-02-07 12:55:00|58020.5|57970.5|58009.5|57959.5|58033.5|57983.5|58003.5|57953.5|149
1738933200000|2025-02-07 13:00:00|58008.5|57958.5|58014.5|57964.5|58023.5|57973.5|57961.5|57911.5|180
1738933500000|2025-02-07 13:05:00|58019.5|57969.5|57992.5|57942.5|58041.5|57991.5|57985.5|57935.5|258
1738933800000|2025-02-07 13:10:00|57993.5|57943.5|58015.5|57965.5|58029.5|57979.5|57978.5|57928.5|226
1738934100000|2025-02-07 13:15:00|58014.5|57964.5|57937.5|57887.5|58025.5|57975.5|57918.5|57868.5|257
1738934400000|2025-02-07 13:20:00|57938|57888|57944.5|57894.5|57978.5|57928.5|57913|57863|286
1738934700000|2025-02-07 13:25:00|57945.5|57895.5|57950|57846|57954.5|57904.5|57886|57834|279
1738935000000|2025-02-07 13:30:00|57939.5|57859.5|57870|57820|58040.5|57990.5|57701|57621|579
1738935300000|2025-02-07 13:35:00|57876|57826|57813|57763|57911.5|57861.5|57798|57748|504
1738935600000|2025-02-07 13:40:00|57818|57768|57837|57787|57912.5|57862.5|57792.5|57742.5|425
1738935900000|2025-02-07 13:45:00|57842|57792|57813.5|57763.5|57880.5|57830.5|57788.5|57738.5|416
1738936200000|2025-02-07 13:50:00|57809.5|57759.5|57718|57668|57832.5|57782.5|57690|57640|406
1738936500000|2025-02-07 13:55:00|57723|57673|57768.5|57718.5|57800.5|57750.5|57702.5|57652.5|354
1738936800000|2025-02-07 14:00:00|57769.5|57719.5|57753.5|57703.5|57780.5|57730.5|57722.5|57672.5|298
1738937100000|2025-02-07 14:05:00|57754.5|57704.5|57752.5|57702.5|57787.5|57737.5|57696.5|57646.5|335
1738937400000|2025-02-07 14:10:00|57754.5|57704.5|57817.5|57767.5|57827.5|57777.5|57740.5|57690.5|269
1738937700000|2025-02-07 14:15:00|57816.5|57766.5|57827.5|57777.5|57829.5|57779.5|57787.5|57737.5|269
1738938000000|2025-02-07 14:20:00|57831.5|57781.5|57932.5|57882.5|57952.5|57902.5|57827.5|57777.5|261
1738938300000|2025-02-07 14:25:00|57931.5|57881.5|57872.5|57822.5|57958.5|57908.5|57870.5|57820.5|316
1738938600000|2025-02-07 14:30:00|57867.5|57817.5|57884.5|57834.5|57911.5|57861.5|57852.5|57802.5|317
1738938900000|2025-02-07 14:35:00|57885.5|57835.5|57847.5|57797.5|57902.5|57852.5|57785.5|57735.5|317
1738939200000|2025-02-07 14:40:00|57855.5|57805.5|57897.5|57847.5|57903.5|57853.5|57855.5|57805.5|260
1738939500000|2025-02-07 14:45:00|57898.5|57848.5|57812.5|57762.5|57902.5|57852.5|57810.5|57760.5|252
1738939800000|2025-02-07 14:50:00|57809.5|57759.5|57809|57759|57828|57778|57792.5|57742.5|209
1738940100000|2025-02-07 14:55:00|57808.5|57758.5|57770|57720|57827.5|57777.5|57768|57718|252
1738940400000|2025-02-07 15:00:00|57783|57733|57755.5|57705.5|57855|57805|57738.5|57688.5|379
1738940700000|2025-02-07 15:05:00|57754.5|57704.5|57703.5|57653.5|57766.5|57716.5|57702.5|57652.5|240
1738941000000|2025-02-07 15:10:00|57707.5|57657.5|57672.5|57622.5|57779.5|57729.5|57658.5|57608.5|288
1738941300000|2025-02-07 15:15:00|57667.5|57617.5|57687.5|57637.5|57747.5|57697.5|57662.5|57612.5|242
1738941600000|2025-02-07 15:20:00|57689.5|57639.5|57742.5|57692.5|57745.5|57695.5|57682.5|57632.5|286
1738941900000|2025-02-07 15:25:00|57744.5|57694.5|57785.5|57735.5|57792.5|57742.5|57717.5|57667.5|236
1738942200000|2025-02-07 15:30:00|57786.5|57736.5|57732.5|57682.5|57816.5|57766.5|57732.5|57682.5|236
1738942500000|2025-02-07 15:35:00|57730.5|57680.5|57722.5|57672.5|57737.5|57687.5|57678.5|57628.5|254
1738942800000|2025-02-07 15:40:00|57717.5|57667.5|57729.5|57679.5|57737.5|57687.5|57692.5|57642.5|199
1738943100000|2025-02-07 15:45:00|57728.5|57678.5|57733.5|57683.5|57747.5|57697.5|57697.5|57647.5|219
1738943400000|2025-02-07 15:50:00|57736.5|57686.5|57936|57886|57970.5|57920.5|57697.5|57647.5|347
1738943700000|2025-02-07 15:55:00|57932|57882|57875|57825|58000|57950|57843.5|57793.5|527
1738944000000|2025-02-07 16:00:00|57881|57831|58008.5|57958.5|58030|57980|57872.5|57822.5|429
1738944300000|2025-02-07 16:05:00|58016.5|57966.5|57962.5|57912.5|58016.5|57966.5|57948.5|57898.5|278
1738944600000|2025-02-07 16:10:00|57963.5|57913.5|58016.5|57966.5|58022.5|57972.5|57932.5|57882.5|326
1738944900000|2025-02-07 16:15:00|58018.5|57968.5|58071.5|58021.5|58103.5|58053.5|58013.5|57963.5|374
1738945200000|2025-02-07 16:20:00|58070.5|58020.5|58128.5|58078.5|58135.5|58085.5|58023|57973|379
1738945500000|2025-02-07 16:25:00|58132.5|58082.5|58093.5|58043.5|58163.5|58113.5|58088.5|58038.5|367
1738945800000|2025-02-07 16:30:00|58088.5|58038.5|58073.5|58023.5|58117.5|58067.5|58055.5|58005.5|283
1738946100000|2025-02-07 16:35:00|58070.5|58020.5|58106.5|58056.5|58118.5|58068.5|58066.5|58016.5|245
1738946400000|2025-02-07 16:40:00|58107.5|58057.5|58181.5|58131.5|58188.5|58138.5|58103.5|58053.5|248
1738946700000|2025-02-07 16:45:00|58183.5|58133.5|58170.5|58120.5|58203.5|58153.5|58147.5|58097.5|257
1738947000000|2025-02-07 16:50:00|58173.5|58123.5|58173.5|58123.5|58173.5|58123.5|58135.5|58085.5|220
1738947300000|2025-02-07 16:55:00|58175.5|58125.5|58163.5|58113.5|58213.5|58163.5|58148.5|58098.5|216
1738947600000|2025-02-07 17:00:00|58159.5|58109.5|58128.5|58078.5|58173.5|58123.5|58108.5|58058.5|247
1738947900000|2025-02-07 17:05:00|58129.5|58079.5|58016.5|57966.5|58139.5|58089.5|57984.5|57934.5|389
1738948200000|2025-02-07 17:10:00|58023.5|57973.5|58063.5|58013.5|58108.5|58058.5|58023.5|57973.5|328
1738948500000|2025-02-07 17:15:00|58064.5|58014.5|58132|58082|58181|58131|58057.5|58007.5|401
1738948800000|2025-02-07 17:20:00|58133|58083|58188|58138|58188|58138|58069.5|58019.5|379
1738949100000|2025-02-07 17:25:00|58190.5|58140.5|58137.5|58087.5|58199.5|58149.5|58133.5|58083.5|243
1738949400000|2025-02-07 17:30:00|58138.5|58088.5|58165.5|58115.5|58173.5|58123.5|58091.5|58041.5|257
1738949700000|2025-02-07 17:35:00|58164.5|58114.5|58163.5|58113.5|58168.5|58118.5|58107.5|58057.5|185
1738950000000|2025-02-07 17:40:00|58164.5|58114.5|58118.5|58068.5|58171.5|58121.5|58115.5|58065.5|201
1738950300000|2025-02-07 17:45:00|58123.5|58073.5|58167.5|58117.5|58171.5|58121.5|58118.5|58068.5|210
1738950600000|2025-02-07 17:50:00|58168.5|58118.5|58148.5|58098.5|58183.5|58133.5|58123.5|58073.5|178
1738950900000|2025-02-07 17:55:00|58149.5|58099.5|58083.5|58033.5|58153.5|58103.5|58083.5|58033.5|178
1738951200000|2025-02-07 18:00:00|58078.5|58028.5|58083.5|58033.5|58093.5|58043.5|58068.5|58018.5|168
1738951500000|2025-02-07 18:05:00|58084.5|58034.5|58063.5|58013.5|58133.5|58083.5|58063.5|58013.5|204
1738951800000|2025-02-07 18:10:00|58062.5|58012.5|58049.5|57999.5|58088.5|58038.5|58040.5|57990.5|152
1738952100000|2025-02-07 18:15:00|58048.5|57998.5|58083.5|58033.5|58083.5|58033.5|58037|57987|165
1738952400000|2025-02-07 18:20:00|58081.5|58031.5|58048.5|57998.5|58082.5|58032.5|58038.5|57988.5|177
1738952700000|2025-02-07 18:25:00|58049.5|57999.5|58044.5|57994.5|58056.5|58006.5|58032.5|57982.5|103
1738953000000|2025-02-07 18:30:00|58045.5|57995.5|58043.5|57993.5|58055.5|58005.5|58033.5|57983.5|145
1738953300000|2025-02-07 18:35:00|58044.5|57994.5|58058.5|58008.5|58073.5|58023.5|58043.5|57993.5|82
1738953600000|2025-02-07 18:40:00|58060.5|58010.5|58088.5|58038.5|58090.5|58040.5|58059.5|58009.5|118
1738953900000|2025-02-07 18:45:00|58090.5|58040.5|58219|58169|58235|58185|58078.5|58028.5|248
1738954200000|2025-02-07 18:50:00|58218|58168|58303.5|58253.5|58303.5|58253.5|58203|58153|358
1738954500000|2025-02-07 18:55:00|58301.5|58251.5|58338|58288|58393|58343|58283.5|58233.5|328
1738954800000|2025-02-07 19:00:00|58340|58290|58307.5|58257.5|58343|58293|58286.5|58236.5|238
1738955100000|2025-02-07 19:05:00|58305.5|58255.5|58228.5|58178.5|58318.5|58268.5|58220|58170|197
1738955400000|2025-02-07 19:10:00|58226.5|58176.5|58283.5|58233.5|58288.5|58238.5|58213.5|58163.5|223
1738955700000|2025-02-07 19:15:00|58278.5|58228.5|58250.5|58200.5|58299.5|58249.5|58237.5|58187.5|213
1738956000000|2025-02-07 19:20:00|58252.5|58202.5|58217.5|58167.5|58252.5|58202.5|58201.5|58151.5|227
1738956300000|2025-02-07 19:25:00|58221.5|58171.5|58202.5|58152.5|58236.5|58186.5|58168|58118|199
1738956600000|2025-02-07 19:30:00|58203.5|58153.5|58202.5|58152.5|58212.5|58162.5|58142.5|58092.5|215
1738956900000|2025-02-07 19:35:00|58203.5|58153.5|58223.5|58173.5|58227.5|58177.5|58202.5|58152.5|194
1738957200000|2025-02-07 19:40:00|58222.5|58172.5|58247.5|58197.5|58255.5|58205.5|58217.5|58167.5|203
1738957500000|2025-02-07 19:45:00|58248.5|58198.5|58232.5|58182.5|58265.5|58215.5|58227.5|58177.5|161
1738957800000|2025-02-07 19:50:00|58234.5|58184.5|58239.5|58189.5|58287.5|58237.5|58231.5|58181.5|136
1738958100000|2025-02-07 19:55:00|58238.5|58188.5|58227.5|58177.5|58252.5|58202.5|58215.5|58165.5|118
1739189400000|2025-02-10 12:10:00|58463|58413|58452|58402|58481|58431|58442|58392|183
1739189700000|2025-02-10 12:15:00|58450|58400|58513|58463|58541|58491|58448|58398|211
1739190000000|2025-02-10 12:20:00|58508|58458|58408|58358|58508|58458|58398|58348|200
1739190300000|2025-02-10 12:25:00|58409|58359|58433|58383|58468|58418|58403|58353|145
1739190600000|2025-02-10 12:30:00|58428|58378|58413.5|58363.5|58428|58378|58368|58318|153
1739190900000|2025-02-10 12:35:00|58412.5|58362.5|58328|58278|58420.5|58370.5|58323|58273|159
1739191200000|2025-02-10 12:40:00|58323|58273|58261|58211|58323|58273|58251|58201|207
1739191500000|2025-02-10 12:45:00|58263|58213|58308|58258|58329|58279|58248.5|58198.5|211
1739191800000|2025-02-10 12:50:00|58306|58256|58283|58233|58318|58268|58273|58223|201
1739192100000|2025-02-10 12:55:00|58279|58229|58208|58158|58310|58260|58198|58148|238
1739192400000|2025-02-10 13:00:00|58212|58162|58104|58054|58216|58166|58101|58051|277
1739192700000|2025-02-10 13:05:00|58103|58053|58073|58023|58118|58068|58048|57998|287
1739193000000|2025-02-10 13:10:00|58071|58021|58042.5|57992.5|58083|58033|58013|57963|264
1739193300000|2025-02-10 13:15:00|58037.5|57987.5|57996|57946|58063|58013|57990|57940|223
1739193600000|2025-02-10 13:20:00|57993|57943|57970|57920|58030|57980|57968|57918|238
1739193900000|2025-02-10 13:25:00|57973|57923|58048|57998|58061.5|58011.5|57953|57903|197
1739194200000|2025-02-10 13:30:00|58047|57997|58071|58021|58087.5|58037.5|58032.5|57982.5|229
1739194500000|2025-02-10 13:35:00|58072|58022|58128|58078|58129|58079|58066|58016|149
1739194800000|2025-02-10 13:40:00|58133|58083|58143|58093|58184|58134|58128|58078|164
1739195100000|2025-02-10 13:45:00|58138|58088|58160.5|58110.5|58162.5|58112.5|58118|58068|158
1739195400000|2025-02-10 13:50:00|58162.5|58112.5|58072.5|58022.5|58175.5|58125.5|58062.5|58012.5|280
1739195700000|2025-02-10 13:55:00|58069.5|58019.5|58107.5|58057.5|58128.5|58078.5|58057.5|58007.5|206
1739196000000|2025-02-10 14:00:00|58108.5|58058.5|58177.5|58127.5|58178.5|58128.5|58108.5|58058.5|204
1739196300000|2025-02-10 14:05:00|58178.5|58128.5|58192.5|58142.5|58232.5|58182.5|58160.5|58110.5|260
1739196600000|2025-02-10 14:10:00|58187.5|58137.5|58182.5|58132.5|58187.5|58137.5|58135.5|58085.5|232
1739196900000|2025-02-10 14:15:00|58181.5|58131.5|58213|58163|58244|58194|58178.5|58128.5|234
1739197200000|2025-02-10 14:20:00|58216|58166|58218|58168|58232.5|58182.5|58180.5|58130.5|194
1739197500000|2025-02-10 14:25:00|58219|58169|58238|58188|58257.5|58207.5|58206|58156|143
1739197800000|2025-02-10 14:30:00|58239|58189|58243.5|58193.5|58253.5|58203.5|58188.5|58138.5|259
1739198100000|2025-02-10 14:35:00|58242.5|58192.5|58273|58223|58297|58247|58232.5|58182.5|196
1739198400000|2025-02-10 14:40:00|58278|58228|58324|58274|58333|58283|58262|58212|197
1739198700000|2025-02-10 14:45:00|58328|58278|58328|58278|58358.5|58308.5|58308|58258|194
1739199000000|2025-02-10 14:50:00|58327|58277|58227.5|58177.5|58329|58279|58222.5|58172.5|236
1739199300000|2025-02-10 14:55:00|58228.5|58178.5|58216.5|58166.5|58240.5|58190.5|58197.5|58147.5|187
1739199600000|2025-02-10 15:00:00|58217.5|58167.5|58182.5|58132.5|58222.5|58172.5|58172.5|58122.5|195
1739199900000|2025-02-10 15:05:00|58183.5|58133.5|58163|58113|58198|58148|58160|58110|193
1739200200000|2025-02-10 15:10:00|58160|58110|58168|58118|58180|58130|58131.5|58081.5|148
1739200500000|2025-02-10 15:15:00|58169|58119|58133|58083|58169|58119|58110.5|58060.5|136
1739200800000|2025-02-10 15:20:00|58132|58082|58173|58123|58174.5|58124.5|58118|58068|173
1739201100000|2025-02-10 15:25:00|58177|58127|58152|58102|58178|58128|58145|58095|152
1739201400000|2025-02-10 15:30:00|58153|58103|58158|58108|58178|58128|58146|58096|129
1739201700000|2025-02-10 15:35:00|58157|58107|58148|58098|58173|58123|58143|58093|154
1739202000000|2025-02-10 15:40:00|58151|58101|58112|58062|58163|58113|58108|58058|147
1739202300000|2025-02-10 15:45:00|58113|58063|58073|58023|58123|58073|58071|58021|191
1739202600000|2025-02-10 15:50:00|58078|58028|58042.5|57992.5|58078|58028|58032|57982|132
1739202900000|2025-02-10 15:55:00|58041.5|57991.5|58067.5|58017.5|58087.5|58037.5|58041.5|57991.5|174
1739203200000|2025-02-10 16:00:00|58068.5|58018.5|58097.5|58047.5|58102.5|58052.5|58052.5|58002.5|258
1739203500000|2025-02-10 16:05:00|58096.5|58046.5|58102.5|58052.5|58137.5|58087.5|58094.5|58044.5|214
1739203800000|2025-02-10 16:10:00|58103.5|58053.5|58128|58078|58132.5|58082.5|58080.5|58030.5|142
1739204100000|2025-02-10 16:15:00|58133|58083|58162.5|58112.5|58166.5|58116.5|58120.5|58070.5|135
1739204400000|2025-02-10 16:20:00|58158.5|58108.5|58172.5|58122.5|58177.5|58127.5|58152.5|58102.5|149
1739204700000|2025-02-10 16:25:00|58171.5|58121.5|58157.5|58107.5|58174.5|58124.5|58152.5|58102.5|116
1739205000000|2025-02-10 16:30:00|58159.5|58109.5|58182.5|58132.5|58182.5|58132.5|58157.5|58107.5|86
1739205300000|2025-02-10 16:35:00|58180.5|58130.5|58180.5|58130.5|58182.5|58132.5|58153.5|58103.5|129
1739205600000|2025-02-10 16:40:00|58179.5|58129.5|58092.5|58042.5|58182.5|58132.5|58092.5|58042.5|122
1739205900000|2025-02-10 16:45:00|58095.5|58045.5|58092.5|58042.5|58102.5|58052.5|58070.5|58020.5|129
1739206200000|2025-02-10 16:50:00|58088.5|58038.5|58088.5|58038.5|58097.5|58047.5|58072.5|58022.5|120
1739206500000|2025-02-10 16:55:00|58087.5|58037.5|58066.5|58016.5|58110.5|58060.5|58058.5|58008.5|117
1739206800000|2025-02-10 17:00:00|58063.5|58013.5|58043|57993|58064.5|58014.5|58027.5|57977.5|128
1739207100000|2025-02-10 17:05:00|58040|57990|58037.5|57987.5|58053|58003|58027.5|57977.5|80
1739207400000|2025-02-10 17:10:00|58038.5|57988.5|58032.5|57982.5|58043.5|57993.5|58017.5|57967.5|101
1739207700000|2025-02-10 17:15:00|58033.5|57983.5|58077.5|58027.5|58087.5|58037.5|58027.5|57977.5|98
1739208000000|2025-02-10 17:20:00|58073.5|58023.5|58077.5|58027.5|58098.5|58048.5|58057.5|58007.5|111
1739208300000|2025-02-10 17:25:00|58081.5|58031.5|58082.5|58032.5|58095.5|58045.5|58078.5|58028.5|113
1739208600000|2025-02-10 17:30:00|58083.5|58033.5|58097.5|58047.5|58105.5|58055.5|58077.5|58027.5|103
1739208900000|2025-02-10 17:35:00|58100.5|58050.5|58103.5|58053.5|58122.5|58072.5|58092.5|58042.5|106
1739209200000|2025-02-10 17:40:00|58107.5|58057.5|58112.5|58062.5|58112.5|58062.5|58097.5|58047.5|93
1739209500000|2025-02-10 17:45:00|58113.5|58063.5|58147.5|58097.5|58147.5|58097.5|58112.5|58062.5|105
1739209800000|2025-02-10 17:50:00|58145.5|58095.5|58125.5|58075.5|58149.5|58099.5|58112.5|58062.5|112
1739210100000|2025-02-10 17:55:00|58124.5|58074.5|58091.5|58041.5|58125.5|58075.5|58089.5|58039.5|91
1739210400000|2025-02-10 18:00:00|58087.5|58037.5|58097.5|58047.5|58097.5|58047.5|58072.5|58022.5|80
1739210700000|2025-02-10 18:05:00|58092.5|58042.5|58062.5|58012.5|58092.5|58042.5|58060.5|58010.5|95
1739211000000|2025-02-10 18:10:00|58065.5|58015.5|58102.5|58052.5|58115.5|58065.5|58065.5|58015.5|126
1739211300000|2025-02-10 18:15:00|58100.5|58050.5|58100.5|58050.5|58107.5|58057.5|58092.5|58042.5|98
1739211600000|2025-02-10 18:20:00|58099.5|58049.5|58102.5|58052.5|58123.5|58073.5|58099.5|58049.5|72
1739211900000|2025-02-10 18:25:00|58101.5|58051.5|58107.5|58057.5|58120.5|58070.5|58097.5|58047.5|51
1739212200000|2025-02-10 18:30:00|58106.5|58056.5|58112.5|58062.5|58117.5|58067.5|58102.5|58052.5|73
1739212500000|2025-02-10 18:35:00|58111.5|58061.5|58112.5|58062.5|58113.5|58063.5|58097.5|58047.5|55
1739212800000|2025-02-10 18:40:00|58113.5|58063.5|58107.5|58057.5|58122.5|58072.5|58106.5|58056.5|90
1739213100000|2025-02-10 18:45:00|58111.5|58061.5|58112.5|58062.5|58115.5|58065.5|58098.5|58048.5|67
1739213400000|2025-02-10 18:50:00|58115.5|58065.5|58111.5|58061.5|58122.5|58072.5|58102.5|58052.5|60
1739213700000|2025-02-10 18:55:00|58110.5|58060.5|58137.5|58087.5|58137.5|58087.5|58101.5|58051.5|93
1739214000000|2025-02-10 19:00:00|58139.5|58089.5|58167.5|58117.5|58167.5|58117.5|58137.5|58087.5|154
1739214300000|2025-02-10 19:05:00|58163.5|58113.5|58142.5|58092.5|58164.5|58114.5|58137.5|58087.5|65
1739214600000|2025-02-10 19:10:00|58144.5|58094.5|58152.5|58102.5|58152.5|58102.5|58132.5|58082.5|111
1739214900000|2025-02-10 19:15:00|58148.5|58098.5|58157.5|58107.5|58161.5|58111.5|58144.5|58094.5|39
1739215200000|2025-02-10 19:20:00|58156.5|58106.5|58178.5|58128.5|58180.5|58130.5|58147.5|58097.5|91
1739215500000|2025-02-10 19:25:00|58179.5|58129.5|58183.5|58133.5|58188.5|58138.5|58168.5|58118.5|61
1739215800000|2025-02-10 19:30:00|58188.5|58138.5|58208.5|58158.5|58223.5|58173.5|58186.5|58136.5|123
1739216100000|2025-02-10 19:35:00|58211.5|58161.5|58213.5|58163.5|58217.5|58167.5|58203.5|58153.5|64
1739216400000|2025-02-10 19:40:00|58212.5|58162.5|58147.5|58097.5|58213.5|58163.5|58137.5|58087.5|124
1739216700000|2025-02-10 19:45:00|58146.5|58096.5|58142.5|58092.5|58154.5|58104.5|58137.5|58087.5|66
1739217000000|2025-02-10 19:50:00|58143.5|58093.5|58147.5|58097.5|58160.5|58110.5|58140.5|58090.5|106
1739217300000|2025-02-10 19:55:00|58146.5|58096.5|58153.5|58103.5|58153.5|58103.5|58137.5|58087.5|52
1739275800000|2025-02-11 12:10:00|58158.5|58108.5|58134|58084|58189.5|58139.5|58118|58068|224
1739276100000|2025-02-11 12:15:00|58129|58079|58158|58108|58188|58138|58098|58048|302
1739276400000|2025-02-11 12:20:00|58157|58107|58218|58168|58227|58177|58155|58105|255
1739276700000|2025-02-11 12:25:00|58217|58167|58303.5|58253.5|58313.5|58263.5|58217|58167|232
1739277000000|2025-02-11 12:30:00|58307.5|58257.5|58268.5|58218.5|58338.5|58288.5|58258.5|58208.5|209
1739277300000|2025-02-11 12:35:00|58264.5|58214.5|58239|58189|58278.5|58228.5|58173.5|58123.5|214
1739277600000|2025-02-11 12:40:00|58243|58193|58210.5|58160.5|58243|58193|58198.5|58148.5|149
1739277900000|2025-02-11 12:45:00|58214.5|58164.5|58184.5|58134.5|58223.5|58173.5|58173|58123|174
1739278200000|2025-02-11 12:50:00|58183.5|58133.5|58193.5|58143.5|58217.5|58167.5|58153.5|58103.5|201
1739278500000|2025-02-11 12:55:00|58198.5|58148.5|58207|58157|58271.5|58221.5|58178.5|58128.5|274
1739278800000|2025-02-11 13:00:00|58208|58158|58238|58188|58279.5|58229.5|58203|58153|311
1739279100000|2025-02-11 13:05:00|58242|58192|58328|58278|58333|58283|58242|58192|163
1739279400000|2025-02-11 13:10:00|58332|58282|58363|58313|58363|58313|58319|58269|201
1739279700000|2025-02-11 13:15:00|58359|58309|58303|58253|58373|58323|58269|58219|259
1739280000000|2025-02-11 13:20:00|58302|58252|58246.5|58196.5|58338|58288|58246.5|58196.5|180
1739280300000|2025-02-11 13:25:00|58243.5|58193.5|58223|58173|58258|58208|58188.5|58138.5|224
1739280600000|2025-02-11 13:30:00|58221|58171|58239|58189|58243|58193|58188|58138|239
1739280900000|2025-02-11 13:35:00|58234|58184|58263|58213|58279|58229|58228|58178|171
1739281200000|2025-02-11 13:40:00|58264|58214|58272|58222|58288|58238|58256|58206|122
1739281500000|2025-02-11 13:45:00|58273|58223|58278|58228|58279|58229|58216|58166|177
1739281800000|2025-02-11 13:50:00|58279|58229|58223|58173|58308|58258|58223|58173|172
1739282100000|2025-02-11 13:55:00|58219|58169|58194.5|58144.5|58226|58176|58173|58123|243
1739282400000|2025-02-11 14:00:00|58193.5|58143.5|58167.5|58117.5|58200.5|58150.5|58148|58098|188
1739282700000|2025-02-11 14:05:00|58168.5|58118.5|58027.5|57977.5|58168.5|58118.5|58022.5|57972.5|294
1739283000000|2025-02-11 14:10:00|58032.5|57982.5|58067|58017|58093|58043|58008|57958|234
1739283300000|2025-02-11 14:15:00|58068|58018|58013|57963|58093|58043|57997|57947|235
1739283600000|2025-02-11 14:20:00|58015|57965|57979|57929|58049|57999|57975|57925|176
1739283900000|2025-02-11 14:25:00|57980|57930|57955|57905|57983|57933|57935|57885|167
1739284200000|2025-02-11 14:30:00|57957|57907|57980.5|57930.5|57995.5|57945.5|57955|57905|194
1739284500000|2025-02-11 14:35:00|57981.5|57931.5|58035.5|57985.5|58055|58005|57980.5|57930.5|208
1739284800000|2025-02-11 14:40:00|58035|57985|58074|58024|58075.5|58025.5|58009.5|57959.5|190
1739285100000|2025-02-11 14:45:00|58070|58020|57990.5|57940.5|58073|58023|57985.5|57935.5|200
1739285400000|2025-02-11 14:50:00|57992.5|57942.5|58000|57950|58014|57964|57987.5|57937.5|178
1739285700000|2025-02-11 14:55:00|58001|57951|58059|58009|58079|58029|58000|57950|180
1739286000000|2025-02-11 15:00:00|58058|58008|57970.5|57920.5|58074|58024|57970.5|57920.5|276
1739286300000|2025-02-11 15:05:00|57972.5|57922.5|57975|57925|58003.5|57953.5|57955.5|57905.5|146
1739286600000|2025-02-11 15:10:00|57976|57926|57985.5|57935.5|58005.5|57955.5|57960.5|57910.5|175
1739286900000|2025-02-11 15:15:00|57980.5|57930.5|58005|57955|58035.5|57985.5|57980.5|57930.5|155
1739287200000|2025-02-11 15:20:00|58004|57954|57914.5|57864.5|58008.5|57958.5|57905|57855|235
1739287500000|2025-02-11 15:25:00|57913.5|57863.5|57935.5|57885.5|57957|57907|57913.5|57863.5|174
1739287800000|2025-02-11 15:30:00|57934.5|57884.5|57895|57845|57950.5|57900.5|57884|57834|163
1739288100000|2025-02-11 15:35:00|57890|57840|57894|57844|57914|57864|57880|57830|161
1739288400000|2025-02-11 15:40:00|57895|57845|57929|57879|57950|57900|57890|57840|149
1739288700000|2025-02-11 15:45:00|57930|57880|57891|57841|57940|57890|57875.5|57825.5|163
1739289000000|2025-02-11 15:50:00|57892|57842|57910|57860|57915.5|57865.5|57875|57825|125
1739289300000|2025-02-11 15:55:00|57913|57863|57947|57897|57960|57910|57911|57861|141
1739289600000|2025-02-11 16:00:00|57945|57895|57955|57905|57962|57912|57915|57865|187
1739289900000|2025-02-11 16:05:00|57957|57907|57905|57855|57967|57917|57895.5|57845.5|195
1739290200000|2025-02-11 16:10:00|57904|57854|57930|57880|57946|57896|57896.5|57846.5|133
1739290500000|2025-02-11 16:15:00|57929|57879|57929|57879|57950.5|57900.5|57916|57866|104
1739290800000|2025-02-11 16:20:00|57928|57878|57910|57860|57935|57885|57905|57855|119
1739291100000|2025-02-11 16:25:00|57905|57855|57925|57875|57937|57887|57895|57845|119
1739291400000|2025-02-11 16:30:00|57922|57872|57925|57875|57940|57890|57915|57865|152
1739291700000|2025-02-11 16:35:00|57922|57872|57921.5|57871.5|57925|57875|57890|57840|162
1739292000000|2025-02-11 16:40:00|57923.5|57873.5|57947|57897|57975.5|57925.5|57920|57870|202
1739292300000|2025-02-11 16:45:00|57945|57895|57925|57875|57945|57895|57915|57865|112
1739292600000|2025-02-11 16:50:00|57923|57873|57950|57900|57953|57903|57915|57865|82
1739292900000|2025-02-11 16:55:00|57951|57901|57925|57875|57955|57905|57925|57875|121
1739293200000|2025-02-11 17:00:00|57927|57877|57950.5|57900.5|57955.5|57905.5|57910.5|57860.5|104
1739293500000|2025-02-11 17:05:00|57949.5|57899.5|57929|57879|57955|57905|57920|57870|77
1739293800000|2025-02-11 17:10:00|57930|57880|57910|57860|57930|57880|57895|57845|110
1739294100000|2025-02-11 17:15:00|57909|57859|57880|57830|57915|57865|57880|57830|109
1739294400000|2025-02-11 17:20:00|57880.5|57830.5|57945.5|57895.5|57945.5|57895.5|57875.5|57825.5|102
1739294700000|2025-02-11 17:25:00|57943.5|57893.5|57930|57880|57955|57905|57918|57868|96
1739295000000|2025-02-11 17:30:00|57925|57875|57930|57880|57935|57885|57915|57865|82
1739295300000|2025-02-11 17:35:00|57926|57876|57930|57880|57947|57897|57925|57875|57
1739295600000|2025-02-11 17:40:00|57929|57879|57931|57881|57945|57895|57926|57876|43
1739295900000|2025-02-11 17:45:00|57930|57880|57960|57910|57960|57910|57925|57875|73
1739296200000|2025-02-11 17:50:00|57955|57905|57985|57935|57985|57935|57955|57905|111
1739296500000|2025-02-11 17:55:00|57988|57938|57985|57935|58000|57950|57980|57930|67
1739296800000|2025-02-11 18:00:00|57984|57934|57965|57915|57985|57935|57950|57900|121
1739297100000|2025-02-11 18:05:00|57966|57916|57930|57880|57970|57920|57910|57860|110
1739297400000|2025-02-11 18:10:00|57928|57878|57950|57900|57965|57915|57925|57875|94
1739297700000|2025-02-11 18:15:00|57951|57901|57955|57905|57956|57906|57940|57890|65
1739298000000|2025-02-11 18:20:00|57952|57902|57955|57905|57965|57915|57945|57895|64
1739298300000|2025-02-11 18:25:00|57954|57904|57970|57920|57975|57925|57953|57903|69
1739298600000|2025-02-11 18:30:00|57968|57918|57955|57905|57975|57925|57955|57905|42
1739298900000|2025-02-11 18:35:00|57960|57910|57954|57904|57970|57920|57953|57903|78
1739299200000|2025-02-11 18:40:00|57955|57905|57955|57905|57960.5|57910.5|57940|57890|64
1739299500000|2025-02-11 18:45:00|57957|57907|57980|57930|57980|57930|57950|57900|71
1739299800000|2025-02-11 18:50:00|57985|57935|57995|57945|58005|57955|57980|57930|84
1739300100000|2025-02-11 18:55:00|57993|57943|57980|57930|57995|57945|57968|57918|56
1739300400000|2025-02-11 19:00:00|57978|57928|57980|57930|57985|57935|57965|57915|35
1739300700000|2025-02-11 19:05:00|57981|57931|57989|57939|58000|57950|57975|57925|64
1739301000000|2025-02-11 19:10:00|57990|57940|57990|57940|58005|57955|57989|57939|47
1739301300000|2025-02-11 19:15:00|57989|57939|57990|57940|58000|57950|57985|57935|49
1739301600000|2025-02-11 19:20:00|57992|57942|57974|57924|57995|57945|57973|57923|70
1739301900000|2025-02-11 19:25:00|57975|57925|57990|57940|57995|57945|57965|57915|73
1739302200000|2025-02-11 19:30:00|57989|57939|57975|57925|57990|57940|57955|57905|97
1739302500000|2025-02-11 19:35:00|57976|57926|57955|57905|57980|57930|57955|57905|84
1739302800000|2025-02-11 19:40:00|57954|57904|57930|57880|57954|57904|57880|57830|166
1739303100000|2025-02-11 19:45:00|57935|57885|57930|57880|57955|57905|57929|57879|75
1739303400000|2025-02-11 19:50:00|57929|57879|57945|57895|57951|57901|57918|57868|86
1739303700000|2025-02-11 19:55:00|57946|57896|57975|57925|57981|57931|57940|57890|83
1739362200000|2025-02-12 12:10:00|57904.5|57854.5|57984.5|57934.5|57984.5|57934.5|57877.5|57827.5|247
1739362500000|2025-02-12 12:15:00|57979.5|57929.5|57985|57935|58025.5|57975.5|57929.5|57879.5|265
1739362800000|2025-02-12 12:20:00|57990|57940|57954.5|57904.5|57994|57944|57904.5|57854.5|179
1739363100000|2025-02-12 12:25:00|57959.5|57909.5|57960|57910|57970|57920|57925|57875|167
1739363400000|2025-02-12 12:30:00|57955|57905|57948|57898|57970|57920|57925|57875|208
1739363700000|2025-02-12 12:35:00|57952|57902|57950|57900|57967|57917|57930|57880|171
1739364000000|2025-02-12 12:40:00|57953|57903|57963|57913|57970|57920|57939|57889|173
1739364300000|2025-02-12 12:45:00|57964|57914|57880|57830|57976|57926|57873|57823|206
1739364600000|2025-02-12 12:50:00|57885|57835|57970|57920|57970|57920|57880|57830|181
1739364900000|2025-02-12 12:55:00|57969|57919|57994.5|57944.5|58005|57955|57945|57895|255
1739365200000|2025-02-12 13:00:00|57999.5|57949.5|58085|58035|58085|58035|57999.5|57949.5|293
1739365500000|2025-02-12 13:05:00|58080|58030|57975|57925|58090|58040|57971.5|57921.5|318
1739365800000|2025-02-12 13:10:00|57978|57928|57960|57910|58000.5|57950.5|57935|57885|236
1739366100000|2025-02-12 13:15:00|57961|57911|57912|57862|57970|57920|57900|57850|247
1739366400000|2025-02-12 13:20:00|57909.5|57859.5|57909.5|57859.5|57911.5|57861.5|57812.5|57762.5|275
1739366700000|2025-02-12 13:25:00|57910|57860|57866.5|57762.5|57928|57878|57830.5|57726.5|315
1739367000000|2025-02-12 13:30:00|57869.5|57765.5|58087.5|58037.5|58179.5|58129.5|57869.5|57765.5|492
1739367300000|2025-02-12 13:35:00|58091.5|58041.5|58030.5|57980.5|58101.5|58051.5|57980.5|57930.5|492
1739367600000|2025-02-12 13:40:00|58035.5|57985.5|57970.5|57920.5|58064|58014|57954.5|57904.5|406
1739367900000|2025-02-12 13:45:00|57972.5|57922.5|58027|57977|58030|57980|57926|57876|370
1739368200000|2025-02-12 13:50:00|58029|57979|58020|57970|58100|58050|57975.5|57925.5|382
1739368500000|2025-02-12 13:55:00|58017|57967|57970|57920|58045|57995|57950.5|57900.5|311
1739368800000|2025-02-12 14:00:00|57975|57925|57980|57930|58039|57989|57955|57905|375
1739369100000|2025-02-12 14:05:00|57985|57935|57901|57851|58020|57970|57894.5|57844.5|299
1739369400000|2025-02-12 14:10:00|57902|57852|57890|57840|57929|57879|57871|57821|302
1739369700000|2025-02-12 14:15:00|57892|57842|57910|57860|57917|57867|57885|57835|216
1739370000000|2025-02-12 14:20:00|57912|57862|57924|57874|57939|57889|57890|57840|222
1739370300000|2025-02-12 14:25:00|57925|57875|57872|57822|57944.5|57894.5|57865|57815|233
1739370600000|2025-02-12 14:30:00|57869|57819|57827|57777|57894|57844|57815|57765|274
1739370900000|2025-02-12 14:35:00|57825|57775|57900|57850|57900|57850|57812|57762|279
1739371200000|2025-02-12 14:40:00|57899|57849|57960|57910|57960|57910|57899|57849|243
1739371500000|2025-02-12 14:45:00|57965|57915|57943|57893|57969|57919|57929|57879|214
1739371800000|2025-02-12 14:50:00|57944|57894|57912.5|57862.5|57955|57905|57899.5|57849.5|245
1739372100000|2025-02-12 14:55:00|57915.5|57865.5|57973|57923|57975|57925|57894.5|57844.5|205
1739372400000|2025-02-12 15:00:00|57975|57925|57985|57935|58044|57994|57955|57905|320
1739372700000|2025-02-12 15:05:00|57990|57940|58040|57990|58055|58005|57976|57926|262
1739373000000|2025-02-12 15:10:00|58035|57985|58055.5|58005.5|58083.5|58033.5|58030|57980|241
1739373300000|2025-02-12 15:15:00|58054.5|58004.5|58115.5|58065.5|58120.5|58070.5|58051.5|58001.5|205
1739373600000|2025-02-12 15:20:00|58120.5|58070.5|58052|58002|58130.5|58080.5|58010|57960|322
1739373900000|2025-02-12 15:25:00|58053|58003|58021.5|57971.5|58096|58046|58009.5|57959.5|336
1739374200000|2025-02-12 15:30:00|58025.5|57975.5|57985.5|57935.5|58042.5|57992.5|57981.5|57931.5|306
1739374500000|2025-02-12 15:35:00|57984.5|57934.5|57909.5|57859.5|57989.5|57939.5|57890.5|57840.5|312
1739374800000|2025-02-12 15:40:00|57904.5|57854.5|57944.5|57894.5|57952.5|57902.5|57896.5|57846.5|298
1739375100000|2025-02-12 15:45:00|57940.5|57890.5|57963.5|57913.5|57979.5|57929.5|57924.5|57874.5|193
1739375400000|2025-02-12 15:50:00|57961.5|57911.5|57951.5|57901.5|57979.5|57929.5|57932.5|57882.5|243
1739375700000|2025-02-12 15:55:00|57950.5|57900.5|57975.5|57925.5|57989.5|57939.5|57941.5|57891.5|231
1739376000000|2025-02-12 16:00:00|57976.5|57926.5|57995.5|57945.5|57995.5|57945.5|57954.5|57904.5|195
1739376300000|2025-02-12 16:05:00|57996.5|57946.5|57994.5|57944.5|58020.5|57970.5|57984.5|57934.5|162
1739376600000|2025-02-12 16:10:00|57996.5|57946.5|57992.5|57942.5|58009.5|57959.5|57984.5|57934.5|153
1739376900000|2025-02-12 16:15:00|57993.5|57943.5|57989.5|57939.5|58019.5|57969.5|57989.5|57939.5|166
1739377200000|2025-02-12 16:20:00|57986.5|57936.5|57975.5|57925.5|58000.5|57950.5|57964.5|57914.5|173
1739377500000|2025-02-12 16:25:00|57976.5|57926.5|57979.5|57929.5|57989.5|57939.5|57961.5|57911.5|116
1739377800000|2025-02-12 16:30:00|57980.5|57930.5|57944.5|57894.5|57994.5|57944.5|57939.5|57889.5|160
1739378100000|2025-02-12 16:35:00|57949.5|57899.5|57939.5|57889.5|57949.5|57899.5|57919.5|57869.5|134
1739378400000|2025-02-12 16:40:00|57941.5|57891.5|57922.5|57872.5|57972.5|57922.5|57919.5|57869.5|99
1739378700000|2025-02-12 16:45:00|57924.5|57874.5|57964.5|57914.5|57968.5|57918.5|57924.5|57874.5|102
1739379000000|2025-02-12 16:50:00|57969.5|57919.5|57914.5|57864.5|57969.5|57919.5|57914.5|57864.5|143
1739379300000|2025-02-12 16:55:00|57915|57865|57904.5|57854.5|57925|57875|57884|57834|169
1739379600000|2025-02-12 17:00:00|57906.5|57856.5|57912|57862|57930|57880|57869.5|57819.5|152
1739379900000|2025-02-12 17:05:00|57911|57861|57928|57878|57935|57885|57911|57861|136
1739380200000|2025-02-12 17:10:00|57927|57877|57870|57820|57928|57878|57854.5|57804.5|186
1739380500000|2025-02-12 17:15:00|57874|57824|57869|57819|57889|57839|57869|57819|160
1739380800000|2025-02-12 17:20:00|57868|57818|57884|57834|57888|57838|57868|57818|143
1739381100000|2025-02-12 17:25:00|57885|57835|57895|57845|57905|57855|57877.5|57827.5|140
1739381400000|2025-02-12 17:30:00|57890|57840|57926|57876|57934|57884|57884|57834|185
1739381700000|2025-02-12 17:35:00|57924|57874|57934|57884|57934|57884|57919|57869|119
1739382000000|2025-02-12 17:40:00|57939|57889|57954|57904|57960|57910|57934|57884|115
1739382300000|2025-02-12 17:45:00|57950|57900|57919|57869|57960|57910|57904|57854|126
1739382600000|2025-02-12 17:50:00|57917|57867|57879|57829|57917|57867|57874|57824|127
1739382900000|2025-02-12 17:55:00|57876|57826|57875|57825|57894|57844|57864|57814|144
1739383200000|2025-02-12 18:00:00|57874|57824|57914|57864|57914|57864|57857|57807|101
1739383500000|2025-02-12 18:05:00|57910|57860|57899|57849|57916|57866|57895|57845|152
1739383800000|2025-02-12 18:10:00|57898|57848|57804|57754|57904|57854|57799|57749|183
1739384100000|2025-02-12 18:15:00|57801|57751|57764|57714|57806|57756|57763|57713|200
1739384400000|2025-02-12 18:20:00|57763|57713|57760|57710|57779|57729|57734|57684|149
1739384700000|2025-02-12 18:25:00|57759|57709|57839|57789|57839|57789|57739|57689|266
1739385000000|2025-02-12 18:30:00|57842|57792|57884|57834|57919|57869|57837|57787|256
1739385300000|2025-02-12 18:35:00|57889|57839|57892|57842|57901|57851|57874|57824|140
1739385600000|2025-02-12 18:40:00|57891|57841|57929|57879|57929|57879|57886|57836|160
1739385900000|2025-02-12 18:45:00|57927|57877|57954|57904|57954|57904|57909|57859|110
1739386200000|2025-02-12 18:50:00|57954.5|57904.5|57959.5|57909.5|57979.5|57929.5|57949.5|57899.5|147
1739386500000|2025-02-12 18:55:00|57960|57910|57894.5|57844.5|57967|57917|57894.5|57844.5|209
1739386800000|2025-02-12 19:00:00|57884.5|57834.5|57903|57853|57904.5|57854.5|57879|57829|160
1739387100000|2025-02-12 19:05:00|57902|57852|57904|57854|57929|57879|57894|57844|93
1739387400000|2025-02-12 19:10:00|57905|57855|57904|57854|57934|57884|57900|57850|114
1739387700000|2025-02-12 19:15:00|57903|57853|57879|57829|57912|57862|57877|57827|101
1739388000000|2025-02-12 19:20:00|57880|57830|57895|57845|57900|57850|57864|57814|112
1739388300000|2025-02-12 19:25:00|57890|57840|57895|57845|57905|57855|57885|57835|73
1739388600000|2025-02-12 19:30:00|57898|57848|57890|57840|57901|57851|57879|57829|67
1739388900000|2025-02-12 19:35:00|57893|57843|57902|57852|57912|57862|57888|57838|107
1739389200000|2025-02-12 19:40:00|57903|57853|57900|57850|57905|57855|57893|57843|79
1739389500000|2025-02-12 19:45:00|57897|57847|57915|57865|57928|57878|57897|57847|103
1739389800000|2025-02-12 19:50:00|57916|57866|57920|57870|57926|57876|57905|57855|39
1739390100000|2025-02-12 19:55:00|57925|57875|57926|57876|57929|57879|57905|57855|74
1739448600000|2025-02-13 12:10:00|57947.5|57897.5|57931.5|57881.5|57973|57923|57923.5|57873.5|241
1739448900000|2025-02-13 12:15:00|57932.5|57882.5|58041.5|57991.5|58053|58003|57926.5|57876.5|200
1739449200000|2025-02-13 12:20:00|58042.5|57992.5|58096.5|58046.5|58107.5|58057.5|58042.5|57992.5|246
1739449500000|2025-02-13 12:25:00|58097.5|58047.5|58087.5|58037.5|58117.5|58067.5|58067.5|58017.5|214
1739449800000|2025-02-13 12:30:00|58086.5|58036.5|58057.5|58007.5|58089.5|58039.5|58035.5|57985.5|172
1739450100000|2025-02-13 12:35:00|58060.5|58010.5|58089.5|58039.5|58092.5|58042.5|58050.5|58000.5|142
1739450400000|2025-02-13 12:40:00|58088.5|58038.5|58052.5|58002.5|58134.5|58084.5|58050.5|58000.5|217
1739450700000|2025-02-13 12:45:00|58051.5|58001.5|58013.5|57963.5|58052.5|58002.5|57994.5|57944.5|198
1739451000000|2025-02-13 12:50:00|58012.5|57962.5|58028.5|57978.5|58039.5|57989.5|58002.5|57952.5|218
1739451300000|2025-02-13 12:55:00|58029.5|57979.5|58012.5|57962.5|58067|58017|57997.5|57947.5|204
1739451600000|2025-02-13 13:00:00|58004.5|57954.5|58079.5|58029.5|58089.5|58039.5|57969.5|57919.5|289
1739451900000|2025-02-13 13:05:00|58080.5|58030.5|58131.5|58081.5|58139.5|58089.5|58058.5|58008.5|238
1739452200000|2025-02-13 13:10:00|58130.5|58080.5|58199|58149|58235|58185|58129.5|58079.5|295
1739452500000|2025-02-13 13:15:00|58194|58144|58173.5|58123.5|58199|58149|58164.5|58114.5|216
1739452800000|2025-02-13 13:20:00|58174|58124|58159|58109|58184|58134|58099|58049|171
1739453100000|2025-02-13 13:25:00|58159.5|58109.5|58193|58109|58211|58159.5|58159.5|58104|189
1739453400000|2025-02-13 13:30:00|58205|58114|58078|58028|58229|58147|58074|58024|421
1739453700000|2025-02-13 13:35:00|58081|58031|58095|58045|58106|58056|58034|57984|330
1739454000000|2025-02-13 13:40:00|58094|58044|58129|58079|58134|58084|58077.5|58027.5|262
1739454300000|2025-02-13 13:45:00|58126|58076|58178|58128|58194|58144|58124|58074|231
1739454600000|2025-02-13 13:50:00|58179|58129|58218.5|58168.5|58224.5|58174.5|58179|58129|198
1739454900000|2025-02-13 13:55:00|58214.5|58164.5|58209|58159|58234|58184|58168.5|58118.5|212
1739455200000|2025-02-13 14:00:00|58207|58157|58260|58210|58293.5|58243.5|58205|58155|225
1739455500000|2025-02-13 14:05:00|58259|58209|58249.5|58199.5|58264|58214|58214|58164|189
1739455800000|2025-02-13 14:10:00|58250.5|58200.5|58254.5|58204.5|58274.5|58224.5|58244|58194|206
1739456100000|2025-02-13 14:15:00|58250.5|58200.5|58244|58194|58257.5|58207.5|58212|58162|185
1739456400000|2025-02-13 14:20:00|58243|58193|58224.5|58174.5|58250.5|58200.5|58206.5|58156.5|162
1739456700000|2025-02-13 14:25:00|58226.5|58176.5|58253|58203|58284|58234|58205.5|58155.5|206
1739457000000|2025-02-13 14:30:00|58250|58200|58211|58161|58254|58204|58199|58149|220
1739457300000|2025-02-13 14:35:00|58210|58160|58209.5|58159.5|58231|58181|58169|58119|237
1739457600000|2025-02-13 14:40:00|58206.5|58156.5|58151.5|58101.5|58206.5|58156.5|58138.5|58088.5|213
1739457900000|2025-02-13 14:45:00|58149.5|58099.5|58185.5|58135.5|58204.5|58154.5|58148.5|58098.5|248
1739458200000|2025-02-13 14:50:00|58187.5|58137.5|58193.5|58143.5|58208.5|58158.5|58157|58107|180
1739458500000|2025-02-13 14:55:00|58195.5|58145.5|58163.5|58113.5|58214.5|58164.5|58153.5|58103.5|184
1739458800000|2025-02-13 15:00:00|58162.5|58112.5|58153.5|58103.5|58174.5|58124.5|58108.5|58058.5|220
1739459100000|2025-02-13 15:05:00|58149.5|58099.5|58103.5|58053.5|58155.5|58105.5|58093.5|58043.5|248
1739459400000|2025-02-13 15:10:00|58104.5|58054.5|58035.5|57985.5|58108.5|58058.5|58009|57959|285
1739459700000|2025-02-13 15:15:00|58028.5|57978.5|58093.5|58043.5|58108.5|58058.5|57999.5|57949.5|309
1739460000000|2025-02-13 15:20:00|58091.5|58041.5|58003.5|57953.5|58093.5|58043.5|57978.5|57928.5|235
1739460300000|2025-02-13 15:25:00|57999.5|57949.5|57982.5|57932.5|58003.5|57953.5|57955.5|57905.5|233
1739460600000|2025-02-13 15:30:00|57983.5|57933.5|57960.5|57910.5|57983.5|57933.5|57938.5|57888.5|216
1739460900000|2025-02-13 15:35:00|57953.5|57903.5|57978.5|57928.5|57988.5|57938.5|57948.5|57898.5|181
1739461200000|2025-02-13 15:40:00|57973.5|57923.5|57967.5|57917.5|57993.5|57943.5|57958.5|57908.5|189
1739461500000|2025-02-13 15:45:00|57966.5|57916.5|57944|57894|57973.5|57923.5|57938.5|57888.5|147
1739461800000|2025-02-13 15:50:00|57948|57898|57923.5|57873.5|57952.5|57902.5|57898.5|57848.5|178
1739462100000|2025-02-13 15:55:00|57920.5|57870.5|57899.5|57849.5|57953.5|57903.5|57896.5|57846.5|175
1739462400000|2025-02-13 16:00:00|57903.5|57853.5|57928.5|57878.5|57949|57899|57900.5|57850.5|183
1739462700000|2025-02-13 16:05:00|57922.5|57872.5|57927.5|57877.5|57938.5|57888.5|57900.5|57850.5|141
1739463000000|2025-02-13 16:10:00|57926.5|57876.5|57938.5|57888.5|57940.5|57890.5|57918.5|57868.5|116
1739463300000|2025-02-13 16:15:00|57936.5|57886.5|57958.5|57908.5|57958.5|57908.5|57933.5|57883.5|69
1739463600000|2025-02-13 16:20:00|57957.5|57907.5|57923.5|57873.5|57963.5|57913.5|57923.5|57873.5|124
1739463900000|2025-02-13 16:25:00|57922.5|57872.5|57927.5|57877.5|57936.5|57886.5|57913.5|57863.5|123
1739464200000|2025-02-13 16:30:00|57926.5|57876.5|57918.5|57868.5|57931.5|57881.5|57913.5|57863.5|123
1739464500000|2025-02-13 16:35:00|57917.5|57867.5|57913.5|57863.5|57938.5|57888.5|57908.5|57858.5|132
1739464800000|2025-02-13 16:40:00|57909.5|57859.5|57923.5|57873.5|57928.5|57878.5|57908.5|57858.5|120
1739465100000|2025-02-13 16:45:00|57922.5|57872.5|57937.5|57887.5|57938.5|57888.5|57922.5|57872.5|89
1739465400000|2025-02-13 16:50:00|57938.5|57888.5|57923.5|57873.5|57953.5|57903.5|57918.5|57868.5|119
1739465700000|2025-02-13 16:55:00|57920.5|57870.5|57930.5|57880.5|57939.5|57889.5|57918.5|57868.5|89
1739466000000|2025-02-13 17:00:00|57933.5|57883.5|57939.5|57889.5|57947.5|57897.5|57928.5|57878.5|92
1739466300000|2025-02-13 17:05:00|57940.5|57890.5|57938.5|57888.5|57942.5|57892.5|57918.5|57868.5|88
1739466600000|2025-02-13 17:10:00|57942.5|57892.5|57953.5|57903.5|57973.5|57923.5|57933.5|57883.5|84
1739466900000|2025-02-13 17:15:00|57957.5|57907.5|57988.5|57938.5|57989.5|57939.5|57953.5|57903.5|81
1739467200000|2025-02-13 17:20:00|57989.5|57939.5|57958.5|57908.5|57989.5|57939.5|57954.5|57904.5|72
1739467500000|2025-02-13 17:25:00|57953.5|57903.5|57968.5|57918.5|57973.5|57923.5|57923.5|57873.5|109
1739467800000|2025-02-13 17:30:00|57969.5|57919.5|57949.5|57899.5|58005.5|57955.5|57948.5|57898.5|129
1739468100000|2025-02-13 17:35:00|57948.5|57898.5|57933.5|57883.5|57963.5|57913.5|57903.5|57853.5|98
1739468400000|2025-02-13 17:40:00|57928.5|57878.5|57938.5|57888.5|57944.5|57894.5|57918.5|57868.5|105
1739468700000|2025-02-13 17:45:00|57933.5|57883.5|57928.5|57878.5|57948.5|57898.5|57928.5|57878.5|83
1739469000000|2025-02-13 17:50:00|57930.5|57880.5|57969.5|57919.5|57979.5|57929.5|57928.5|57878.5|93
1739469300000|2025-02-13 17:55:00|57971.5|57921.5|58023.5|57973.5|58024.5|57974.5|57958.5|57908.5|210
1739469600000|2025-02-13 18:00:00|58024.5|57974.5|57979.5|57929.5|58034.5|57984.5|57979.5|57929.5|156
1739469900000|2025-02-13 18:05:00|57982.5|57932.5|58074.5|58024.5|58084.5|58034.5|57967.5|57917.5|181
1739470200000|2025-02-13 18:10:00|58078.5|58028.5|58140|58090|58164|58114|58044.5|57994.5|282
1739470500000|2025-02-13 18:15:00|58141|58091|58139.5|58089.5|58194.5|58144.5|58118.5|58068.5|282
1739470800000|2025-02-13 18:20:00|58140.5|58090.5|58089.5|58039.5|58149.5|58099.5|58050.5|58000.5|239
1739471100000|2025-02-13 18:25:00|58085.5|58035.5|58079|58029|58124.5|58074.5|58051.5|58001.5|168
1739471400000|2025-02-13 18:30:00|58075|58025|58036|57986|58078|58028|58030|57980|157
1739471700000|2025-02-13 18:35:00|58035|57985|58064|58014|58076|58026|58034|57984|168
1739472000000|2025-02-13 18:40:00|58063|58013|58141|58091|58232.5|58182.5|58060|58010|506
1739472300000|2025-02-13 18:45:00|58147|58097|58096|58046|58148|58098|58073.5|58023.5|334
1739472600000|2025-02-13 18:50:00|58097|58047|58121|58071|58149|58099|58074|58024|335
1739472900000|2025-02-13 18:55:00|58116|58066|58088|58038|58136|58086|58079|58029|204
1739473200000|2025-02-13 19:00:00|58092|58042|58074|58024|58094|58044|58069|58019|179
1739473500000|2025-02-13 19:05:00|58079|58029|58004|57954|58079|58029|57999|57949|189
1739473800000|2025-02-13 19:10:00|58002|57952|57988|57938|58006|57956|57969|57919|163
1739474100000|2025-02-13 19:15:00|57986|57936|57953|57903|57986|57936|57938|57888|142
1739474400000|2025-02-13 19:20:00|57952|57902|57963|57913|57981|57931|57933|57883|160
1739474700000|2025-02-13 19:25:00|57967|57917|57984|57934|57997|57947|57951|57901|208
1739475000000|2025-02-13 19:30:00|57983|57933|57957|57907|57992|57942|57957|57907|95
1739475300000|2025-02-13 19:35:00|57956|57906|57962|57912|57972|57922|57949|57899|82
1739475600000|2025-02-13 19:40:00|57963|57913|57967|57917|57997|57947|57962|57912|89
1739475900000|2025-02-13 19:45:00|57968|57918|57962|57912|57972|57922|57952|57902|97
1739476200000|2025-02-13 19:50:00|57957|57907|57967|57917|57969|57919|57957|57907|33
1739476500000|2025-02-13 19:55:00|57962|57912|57972|57922|57977|57927|57952|57902|60
1739535000000|2025-02-14 12:10:00|57892.5|57842.5|57878|57828|57924|57874|57862|57812|179
1739535300000|2025-02-14 12:15:00|57879|57829|57812|57762|57884|57834|57797|57747|187
1739535600000|2025-02-14 12:20:00|57813|57763|57792|57742|57822|57772|57782|57732|221
1739535900000|2025-02-14 12:25:00|57797|57747|57740|57690|57797|57747|57691.5|57641.5|281
1739536200000|2025-02-14 12:30:00|57745|57695|57725|57675|57764|57714|57716|57666|187
1739536500000|2025-02-14 12:35:00|57721|57671|57650|57600|57736|57686|57645|57595|215
1739536800000|2025-02-14 12:40:00|57655|57605|57685|57635|57695|57645|57600|57550|231
1739537100000|2025-02-14 12:45:00|57678|57628|57700|57650|57735|57685|57678|57628|174
1739537400000|2025-02-14 12:50:00|57702|57652|57695|57645|57716|57666|57695|57645|108
1739537700000|2025-02-14 12:55:00|57694|57644|57695|57645|57707|57657|57656|57606|164
1739538000000|2025-02-14 13:00:00|57703|57653|57663|57613|57712|57662|57647.5|57597.5|230
1739538300000|2025-02-14 13:05:00|57662|57612|57686.5|57636.5|57688|57638|57626|57576|210
1739538600000|2025-02-14 13:10:00|57683.5|57633.5|57688|57638|57703|57653|57662.5|57612.5|152
1739538900000|2025-02-14 13:15:00|57684|57634|57673|57623|57713|57663|57673|57623|201
1739539200000|2025-02-14 13:20:00|57672.5|57622.5|57589.5|57539.5|57712.5|57662.5|57582.5|57532.5|216
1739539500000|2025-02-14 13:25:00|57589|57539|57626|57535|57658|57608|57577|57527|311
1739539800000|2025-02-14 13:30:00|57614|57523|57534.5|57484.5|57614|57529.5|57510.5|57460.5|338
1739540100000|2025-02-14 13:35:00|57539.5|57489.5|57559|57509|57577.5|57527.5|57527.5|57477.5|291
1739540400000|2025-02-14 13:40:00|57562|57512|57631|57581|57646|57596|57555|57505|301
1739540700000|2025-02-14 13:45:00|57628|57578|57622|57572|57647.5|57597.5|57587|57537|260
1739541000000|2025-02-14 13:50:00|57619|57569|57601|57551|57632|57582|57582|57532|208
1739541300000|2025-02-14 13:55:00|57602|57552|57602|57552|57617|57567|57567|57517|159
1739541600000|2025-02-14 14:00:00|57592|57542|57559|57509|57592|57542|57538|57488|221
1739541900000|2025-02-14 14:05:00|57558.5|57508.5|57567.5|57517.5|57584.5|57534.5|57547.5|57497.5|202
1739542200000|2025-02-14 14:10:00|57567|57517|57576.5|57526.5|57595|57545|57547|57497|215
1739542500000|2025-02-14 14:15:00|57577.5|57527.5|57587.5|57537.5|57632.5|57582.5|57577.5|57527.5|180
1739542800000|2025-02-14 14:20:00|57586.5|57536.5|57562|57512|57586.5|57536.5|57522|57472|196
1739543100000|2025-02-14 14:25:00|57563|57513|57572.5|57522.5|57597.5|57547.5|57557.5|57507.5|144
1739543400000|2025-02-14 14:30:00|57571.5|57521.5|57547.5|57497.5|57572.5|57522.5|57527|57477|220
1739543700000|2025-02-14 14:35:00|57547|57497|57527|57477|57568|57518|57521|57471|208
1739544000000|2025-02-14 14:40:00|57522|57472|57542.5|57492.5|57557.5|57507.5|57522|57472|183
1739544300000|2025-02-14 14:45:00|57537.5|57487.5|57557.5|57507.5|57581|57531|57532.5|57482.5|144
1739544600000|2025-02-14 14:50:00|57559.5|57509.5|57572|57522|57584|57534|57552.5|57502.5|156
1739544900000|2025-02-14 14:55:00|57571|57521|57527|57477|57594|57544|57527|57477|109
1739545200000|2025-02-14 15:00:00|57531|57481|57506|57456|57547|57497|57482|57432|170
1739545500000|2025-02-14 15:05:00|57507|57457|57418|57368|57507|57457|57402|57352|282
1739545800000|2025-02-14 15:10:00|57417|57367|57442|57392|57452|57402|57378|57328|252
1739546100000|2025-02-14 15:15:00|57444|57394|57486|57436|57497|57447|57442|57392|184
1739546400000|2025-02-14 15:20:00|57487|57437|57472.5|57422.5|57497.5|57447.5|57457.5|57407.5|135
1739546700000|2025-02-14 15:25:00|57470.5|57420.5|57554|57504|57557|57507|57467.5|57417.5|171
1739547000000|2025-02-14 15:30:00|57553|57503|57522.5|57472.5|57553|57503|57517|57467|129
1739547300000|2025-02-14 15:35:00|57519.5|57469.5|57507|57457|57522.5|57472.5|57457|57407|150
1739547600000|2025-02-14 15:40:00|57503|57453|57501.5|57451.5|57514.5|57464.5|57487|57437|135
1739547900000|2025-02-14 15:45:00|57500.5|57450.5|57527.5|57477.5|57527.5|57477.5|57491.5|57441.5|90
1739548200000|2025-02-14 15:50:00|57526.5|57476.5|57519.5|57469.5|57537.5|57487.5|57517.5|57467.5|105
1739548500000|2025-02-14 15:55:00|57520.5|57470.5|57513.5|57463.5|57537.5|57487.5|57512.5|57462.5|130
1739548800000|2025-02-14 16:00:00|57519.5|57469.5|57517.5|57467.5|57525.5|57475.5|57507.5|57457.5|194
1739549100000|2025-02-14 16:05:00|57518.5|57468.5|57492.5|57442.5|57529.5|57479.5|57492.5|57442.5|86
1739549400000|2025-02-14 16:10:00|57491.5|57441.5|57518.5|57468.5|57520.5|57470.5|57484.5|57434.5|121
1739549700000|2025-02-14 16:15:00|57517.5|57467.5|57501.5|57451.5|57517.5|57467.5|57501.5|57451.5|99
1739550000000|2025-02-14 16:20:00|57502.5|57452.5|57523.5|57473.5|57530.5|57480.5|57501.5|57451.5|121
1739550300000|2025-02-14 16:25:00|57522.5|57472.5|57502.5|57452.5|57524.5|57474.5|57492.5|57442.5|81
1739550600000|2025-02-14 16:30:00|57497.5|57447.5|57507.5|57457.5|57522.5|57472.5|57491.5|57441.5|53
1739550900000|2025-02-14 16:35:00|57509.5|57459.5|57506.5|57456.5|57522.5|57472.5|57497.5|57447.5|83
1739551200000|2025-02-14 16:40:00|57508.5|57458.5|57522.5|57472.5|57522.5|57472.5|57504.5|57454.5|80
1739551500000|2025-02-14 16:45:00|57521.5|57471.5|57502.5|57452.5|57532.5|57482.5|57502.5|57452.5|58
1739551800000|2025-02-14 16:50:00|57507.5|57457.5|57439.5|57389.5|57507.5|57457.5|57437.5|57387.5|158
1739552100000|2025-02-14 16:55:00|57442.5|57392.5|57447.5|57397.5|57457.5|57407.5|57432.5|57382.5|125
1739552400000|2025-02-14 17:00:00|57446.5|57396.5|57462.5|57412.5|57467.5|57417.5|57445.5|57395.5|122
1739552700000|2025-02-14 17:05:00|57463.5|57413.5|57447|57397|57477.5|57427.5|57444.5|57394.5|117
1739553000000|2025-02-14 17:10:00|57450|57400|57437|57387|57456|57406|57407|57357|111
1739553300000|2025-02-14 17:15:00|57442|57392|57367|57317|57442|57392|57347|57297|122
1739553600000|2025-02-14 17:20:00|57371|57321|57437|57387|57444|57394|57367|57317|164
1739553900000|2025-02-14 17:25:00|57439|57389|57447|57397|57457|57407|57431|57381|95
1739554200000|2025-02-14 17:30:00|57446|57396|57447|57397|57455|57405|57441|57391|108
1739554500000|2025-02-14 17:35:00|57446|57396|57477|57427|57482|57432|57437|57387|76
1739554800000|2025-02-14 17:40:00|57472|57422|57472|57422|57477|57427|57462|57412|58
1739555100000|2025-02-14 17:45:00|57477|57427|57457|57407|57482|57432|57448|57398|96
1739555400000|2025-02-14 17:50:00|57458|57408|57467|57417|57473|57423|57447|57397|90
1739555700000|2025-02-14 17:55:00|57468|57418|57464|57414|57472|57422|57452|57402|96
1739556000000|2025-02-14 18:00:00|57457|57407|57416|57366|57474|57424|57399|57349|125
1739556300000|2025-02-14 18:05:00|57417|57367|57417|57367|57425|57375|57409|57359|66
1739556600000|2025-02-14 18:10:00|57422|57372|57429|57379|57437|57387|57422|57372|65
1739556900000|2025-02-14 18:15:00|57432|57382|57422|57372|57434|57384|57397|57347|106
1739557200000|2025-02-14 18:20:00|57424|57374|57417|57367|57427|57377|57415|57365|38
1739557500000|2025-02-14 18:25:00|57418|57368|57417|57367|57422|57372|57402|57352|97
1739557800000|2025-02-14 18:30:00|57412|57362|57417|57367|57422|57372|57405|57355|77
1739558100000|2025-02-14 18:35:00|57416|57366|57427|57377|57431|57381|57402|57352|86
1739558400000|2025-02-14 18:40:00|57428|57378|57468|57418|57470|57420|57428|57378|125
1739558700000|2025-02-14 18:45:00|57463|57413|57447|57397|57467|57417|57442|57392|71
1739559000000|2025-02-14 18:50:00|57446|57396|57447|57397|57457|57407|57441|57391|85
1739559300000|2025-02-14 18:55:00|57448|57398|57447|57397|57457|57407|57442|57392|85
1739559600000|2025-02-14 19:00:00|57446|57396|57437|57387|57462|57412|57437|57387|85
1739559900000|2025-02-14 19:05:00|57438|57388|57437|57387|57447|57397|57436|57386|67
1739560200000|2025-02-14 19:10:00|57436|57386|57377|57327|57447|57397|57377|57327|127
1739560500000|2025-02-14 19:15:00|57378|57328|57367|57317|57389|57339|57312|57262|244
1739560800000|2025-02-14 19:20:00|57363|57313|57387|57337|57412|57362|57362|57312|133
1739561100000|2025-02-14 19:25:00|57385|57335|57327|57277|57392|57342|57327|57277|144
1739561400000|2025-02-14 19:30:00|57325|57275|57284|57234|57342|57292|57276|57226|150
1739561700000|2025-02-14 19:35:00|57285|57235|57296|57246|57301|57251|57267|57217|180
1739562000000|2025-02-14 19:40:00|57299|57249|57301|57251|57306|57256|57286|57236|118
1739562300000|2025-02-14 19:45:00|57302|57252|57301|57251|57313|57263|57291|57241|107
1739562600000|2025-02-14 19:50:00|57297|57247|57261|57211|57298|57248|57256|57206|151
1739562900000|2025-02-14 19:55:00|57262|57212|57271|57221|57281|57231|57244|57194|84
1739794200000|2025-02-17 12:10:00|57397|57347|57337|57287|57403|57353|57333|57283|75
1739794500000|2025-02-17 12:15:00|57343|57293|57421|57371|57431|57381|57333|57283|191
1739794800000|2025-02-17 12:20:00|57419|57369|57335.5|57285.5|57422|57372|57320.5|57270.5|207
1739795100000|2025-02-17 12:25:00|57340.5|57290.5|57361|57311|57375.5|57325.5|57340.5|57290.5|142
1739795400000|2025-02-17 12:30:00|57360|57310|57361|57311|57396|57346|57346|57296|111
1739795700000|2025-02-17 12:35:00|57368|57318|57351|57301|57381|57331|57345|57295|92
1739796000000|2025-02-17 12:40:00|57353|57303|57306.5|57256.5|57361|57311|57299|57249|164
1739796300000|2025-02-17 12:45:00|57305.5|57255.5|57346|57296|57346|57296|57295.5|57245.5|144
1739796600000|2025-02-17 12:50:00|57345|57295|57372|57322|57381|57331|57339|57289|129
1739796900000|2025-02-17 12:55:00|57373|57323|57391|57341|57406|57356|57365|57315|126
1739797200000|2025-02-17 13:00:00|57396|57346|57441|57391|57443|57393|57396|57346|126
1739797500000|2025-02-17 13:05:00|57442|57392|57361|57311|57449|57399|57356|57306|137
1739797800000|2025-02-17 13:10:00|57356|57306|57337|57287|57370.5|57320.5|57333|57283|119
1739798100000|2025-02-17 13:15:00|57336|57286|57316|57266|57351|57301|57291|57241|142
1739798400000|2025-02-17 13:20:00|57315|57265|57316|57266|57341|57291|57290.5|57240.5|137
1739798700000|2025-02-17 13:25:00|57321|57271|57355.5|57305.5|57370.5|57320.5|57316|57266|148
1739799000000|2025-02-17 13:30:00|57357.5|57307.5|57326|57276|57373.5|57323.5|57325|57275|180
1739799300000|2025-02-17 13:35:00|57324|57274|57300.5|57250.5|57332|57282|57281|57231|123
1739799600000|2025-02-17 13:40:00|57301|57251|57256|57206|57306|57256|57256|57206|114
1739799900000|2025-02-17 13:45:00|57255|57205|57316|57266|57321|57271|57251|57201|89
1739800200000|2025-02-17 13:50:00|57321|57271|57316|57266|57351|57301|57305.5|57255.5|114
1739800500000|2025-02-17 13:55:00|57319|57269|57346|57296|57351|57301|57314|57264|117
1739800800000|2025-02-17 14:00:00|57344|57294|57320|57270|57353|57303|57310.5|57260.5|171
1739801100000|2025-02-17 14:05:00|57321|57271|57288.5|57238.5|57341|57291|57288.5|57238.5|149
1739801400000|2025-02-17 14:10:00|57290.5|57240.5|57323|57273|57328|57278|57289.5|57239.5|115
1739801700000|2025-02-17 14:15:00|57322|57272|57315.5|57265.5|57341|57291|57280.5|57230.5|156
1739802000000|2025-02-17 14:20:00|57313.5|57263.5|57281|57231|57320.5|57270.5|57281|57231|91
1739802300000|2025-02-17 14:25:00|57283|57233|57316|57266|57321|57271|57281|57231|70
1739802600000|2025-02-17 14:30:00|57311|57261|57326|57276|57336|57286|57300|57250|101
1739802900000|2025-02-17 14:35:00|57321|57271|57323.5|57273.5|57330.5|57280.5|57299|57249|145
1739803200000|2025-02-17 14:40:00|57325.5|57275.5|57366|57316|57400|57350|57325.5|57275.5|140
1739803500000|2025-02-17 14:45:00|57365|57315|57371|57321|57380.5|57330.5|57355.5|57305.5|141
1739803800000|2025-02-17 14:50:00|57370|57320|57366|57316|57375|57325|57349|57299|127
1739804100000|2025-02-17 14:55:00|57367|57317|57356|57306|57378|57328|57336|57286|113
1739804400000|2025-02-17 15:00:00|57358|57308|57361|57311|57371|57321|57346|57296|120
1739804700000|2025-02-17 15:05:00|57362|57312|57361|57311|57366|57316|57338|57288|118
1739805000000|2025-02-17 15:10:00|57363|57313|57371|57321|57371|57321|57349|57299|76
1739805300000|2025-02-17 15:15:00|57373|57323|57411|57361|57416|57366|57371|57321|82
1739805600000|2025-02-17 15:20:00|57409|57359|57406|57356|57426.5|57376.5|57396|57346|88
1739805900000|2025-02-17 15:25:00|57405|57355|57406|57356|57411|57361|57396|57346|81
1739806200000|2025-02-17 15:30:00|57404|57354|57388|57338|57411|57361|57366|57316|89
1739806500000|2025-02-17 15:35:00|57386|57336|57396|57346|57396|57346|57379|57329|59
1739806800000|2025-02-17 15:40:00|57393|57343|57381|57331|57406|57356|57370|57320|62
1739807100000|2025-02-17 15:45:00|57379|57329|57406|57356|57406|57356|57371|57321|67
1739807400000|2025-02-17 15:50:00|57409|57359|57446|57396|57466.5|57416.5|57406|57356|134
1739807700000|2025-02-17 15:55:00|57444|57394|57451|57401|57451|57401|57441|57391|133
1739808000000|2025-02-17 16:00:00|57453|57403|57451|57401|57456|57406|57431|57381|136
1739808300000|2025-02-17 16:05:00|57452|57402|57426|57376|57454|57404|57416|57366|80
1739808600000|2025-02-17 16:10:00|57424|57374|57406|57356|57426|57376|57396|57346|116
1739808900000|2025-02-17 16:15:00|57407|57357|57382|57332|57411|57361|57376|57326|91
1739809200000|2025-02-17 16:20:00|57386|57336|57383|57333|57388|57338|57359|57309|78
1739809500000|2025-02-17 16:25:00|57382|57332|57406|57356|57408|57358|57378|57328|58
1739809800000|2025-02-17 16:30:00|57408|57358|57368|57318|57438|57388|57364|57314|121
1739810100000|2025-02-17 16:35:00|57369|57319|57416|57366|57421.5|57371.5|57367|57317|112
1739810400000|2025-02-17 16:40:00|57419|57369|57402|57352|57431|57381|57400|57350|67
1739810700000|2025-02-17 16:45:00|57403|57353|57391|57341|57404|57354|57386|57336|83
1739811000000|2025-02-17 16:50:00|57389|57339|57391|57341|57401|57351|57379|57329|66
1739811300000|2025-02-17 16:55:00|57394|57344|57401|57351|57416|57366|57394|57344|55
1739811600000|2025-02-17 17:00:00|57402|57352|57415|57365|57416|57366|57402|57352|62
1739811900000|2025-02-17 17:05:00|57412|57362|57416|57366|57428|57378|57411|57361|74
1739812200000|2025-02-17 17:10:00|57414|57364|57401|57351|57419|57369|57396|57346|83
1739812500000|2025-02-17 17:15:00|57402|57352|57406|57356|57411|57361|57402|57352|77
1739812800000|2025-02-17 17:20:00|57410|57360|57381|57331|57411|57361|57381|57331|33
1739813100000|2025-02-17 17:25:00|57377|57327|57391|57341|57396|57346|57376|57326|70
1739813400000|2025-02-17 17:30:00|57388|57338|57402|57352|57410.5|57360.5|57372|57322|84
1739813700000|2025-02-17 17:35:00|57401|57351|57385.5|57335.5|57417|57367|57360.5|57310.5|68
1739814000000|2025-02-17 17:40:00|57388.5|57338.5|57406|57356|57411|57361|57381|57331|72
1739814300000|2025-02-17 17:45:00|57407|57357|57411|57361|57411|57361|57385|57335|91
1739814600000|2025-02-17 17:50:00|57412|57362|57391|57341|57426|57376|57385|57335|118
1739814900000|2025-02-17 17:55:00|57392|57342|57381|57331|57396|57346|57373|57323|92
1739815200000|2025-02-17 18:00:00|57382|57332|57404|57354|57419|57369|57382|57332|96
1739815500000|2025-02-17 18:05:00|57406|57356|57393|57343|57406|57356|57381|57331|133
1739815800000|2025-02-17 18:10:00|57394|57344|57396|57346|57401|57351|57390|57340|78
1739816100000|2025-02-17 18:15:00|57394|57344|57381|57331|57394|57344|57371|57321|75
1739816400000|2025-02-17 18:20:00|57382|57332|57383|57333|57386|57336|57361|57311|101
1739816700000|2025-02-17 18:25:00|57382|57332|57394|57344|57396|57346|57371|57321|59
1739817000000|2025-02-17 18:30:00|57393|57343|57421|57371|57421|57371|57391|57341|51
1739817300000|2025-02-17 18:35:00|57423|57373|57421|57371|57436|57386|57416|57366|50
1739817600000|2025-02-17 18:40:00|57418|57368|57406|57356|57432|57382|57406|57356|59
1739817900000|2025-02-17 18:45:00|57407|57357|57411|57361|57421|57371|57403|57353|44
1739818200000|2025-02-17 18:50:00|57410|57360|57406|57356|57416|57366|57406|57356|43
1739818500000|2025-02-17 18:55:00|57411|57361|57406|57356|57416|57366|57401|57351|57
1739818800000|2025-02-17 19:00:00|57405|57355|57396|57346|57411|57361|57391|57341|43
1739819100000|2025-02-17 19:05:00|57400|57350|57386|57336|57407|57357|57386|57336|42
1739819400000|2025-02-17 19:10:00|57387|57337|57397|57347|57398|57348|57382|57332|43
1739819700000|2025-02-17 19:15:00|57398|57348|57406|57356|57411|57361|57392|57342|53
1739820000000|2025-02-17 19:20:00|57407|57357|57407|57357|57409|57359|57401|57351|24
1739820300000|2025-02-17 19:25:00|57406|57356|57391|57341|57408|57358|57391|57341|43
1739820600000|2025-02-17 19:30:00|57392|57342|57387|57337|57398|57348|57383|57333|31
1739820900000|2025-02-17 19:35:00|57388|57338|57402|57352|57407|57357|57387|57337|30
1739821200000|2025-02-17 19:40:00|57399|57349|57402|57352|57407|57357|57392|57342|41
1739821500000|2025-02-17 19:45:00|57407|57357|57416|57366|57416|57366|57402|57352|29
1739821800000|2025-02-17 19:50:00|57415|57365|57411|57361|57418|57368|57411|57361|22
1739822100000|2025-02-17 19:55:00|57416|57366|57421|57371|57426|57376|57415|57365|35
1739880600000|2025-02-18 12:10:00|57479.5|57429.5|57426.5|57376.5|57489.5|57439.5|57416.5|57366.5|176
1739880900000|2025-02-18 12:15:00|57428.5|57378.5|57446.5|57396.5|57464.5|57414.5|57411|57361|233
1739881200000|2025-02-18 12:20:00|57447.5|57397.5|57463.5|57413.5|57488.5|57438.5|57406|57356|202
1739881500000|2025-02-18 12:25:00|57464.5|57414.5|57423.5|57373.5|57468.5|57418.5|57402.5|57352.5|184
1739881800000|2025-02-18 12:30:00|57424.5|57374.5|57369.5|57319.5|57430.5|57380.5|57358.5|57308.5|192
1739882100000|2025-02-18 12:35:00|57366.5|57316.5|57376.5|57326.5|57396.5|57346.5|57356.5|57306.5|189
1739882400000|2025-02-18 12:40:00|57377.5|57327.5|57361.5|57311.5|57381.5|57331.5|57336.5|57286.5|131
1739882700000|2025-02-18 12:45:00|57363.5|57313.5|57346.5|57296.5|57367.5|57317.5|57311.5|57261.5|196
1739883000000|2025-02-18 12:50:00|57342.5|57292.5|57346.5|57296.5|57376.5|57326.5|57333.5|57283.5|107
1739883300000|2025-02-18 12:55:00|57345.5|57295.5|57351.5|57301.5|57376.5|57326.5|57336.5|57286.5|133
1739883600000|2025-02-18 13:00:00|57346.5|57296.5|57369.5|57319.5|57369.5|57319.5|57306.5|57256.5|185
1739883900000|2025-02-18 13:05:00|57364.5|57314.5|57329.5|57279.5|57368.5|57318.5|57304|57254|169
1739884200000|2025-02-18 13:10:00|57331.5|57281.5|57359|57309|57359.5|57309.5|57313.5|57263.5|183
1739884500000|2025-02-18 13:15:00|57364|57314|57384|57334|57414.5|57364.5|57358|57308|239
1739884800000|2025-02-18 13:20:00|57388|57338|57398.5|57348.5|57409.5|57359.5|57379|57329|220
1739885100000|2025-02-18 13:25:00|57400.5|57350.5|57376.5|57326.5|57403.5|57353.5|57366.5|57316.5|146
1739885400000|2025-02-18 13:30:00|57377.5|57327.5|57405.5|57355.5|57422.5|57372.5|57376.5|57326.5|136
1739885700000|2025-02-18 13:35:00|57406.5|57356.5|57414.5|57364.5|57436.5|57386.5|57396.5|57346.5|203
1739886000000|2025-02-18 13:40:00|57412.5|57362.5|57452.5|57402.5|57454.5|57404.5|57411.5|57361.5|139
1739886300000|2025-02-18 13:45:00|57451.5|57401.5|57378.5|57328.5|57451.5|57401.5|57370.5|57320.5|223
1739886600000|2025-02-18 13:50:00|57377.5|57327.5|57396.5|57346.5|57406.5|57356.5|57356.5|57306.5|159
1739886900000|2025-02-18 13:55:00|57397.5|57347.5|57421.5|57371.5|57437.5|57387.5|57386.5|57336.5|185
1739887200000|2025-02-18 14:00:00|57417.5|57367.5|57478.5|57428.5|57481.5|57431.5|57416.5|57366.5|193
1739887500000|2025-02-18 14:05:00|57481.5|57431.5|57517.5|57467.5|57542.5|57492.5|57481.5|57431.5|208
1739887800000|2025-02-18 14:10:00|57514.5|57464.5|57472.5|57422.5|57517.5|57467.5|57462.5|57412.5|239
1739888100000|2025-02-18 14:15:00|57470.5|57420.5|57497|57447|57497|57447|57438|57388|143
1739888400000|2025-02-18 14:20:00|57498|57448|57482|57432|57517|57467|57481|57431|129
1739888700000|2025-02-18 14:25:00|57481|57431|57426.5|57376.5|57486|57436|57416.5|57366.5|154
1739889000000|2025-02-18 14:30:00|57424.5|57374.5|57351.5|57301.5|57426.5|57376.5|57346.5|57296.5|209
1739889300000|2025-02-18 14:35:00|57349.5|57299.5|57341.5|57291.5|57381.5|57331.5|57336.5|57286.5|234
1739889600000|2025-02-18 14:40:00|57341|57291|57366.5|57316.5|57371.5|57321.5|57301.5|57251.5|229
1739889900000|2025-02-18 14:45:00|57361.5|57311.5|57327.5|57277.5|57372|57322|57286.5|57236.5|187
1739890200000|2025-02-18 14:50:00|57323.5|57273.5|57316.5|57266.5|57357.5|57307.5|57316.5|57266.5|205
1739890500000|2025-02-18 14:55:00|57317.5|57267.5|57227.5|57177.5|57334.5|57284.5|57207.5|57157.5|218
1739890800000|2025-02-18 15:00:00|57226.5|57176.5|57199.5|57149.5|57236.5|57186.5|57176|57126|233
1739891100000|2025-02-18 15:05:00|57201.5|57151.5|57171.5|57121.5|57241.5|57191.5|57169.5|57119.5|170
1739891400000|2025-02-18 15:10:00|57170.5|57120.5|57146.5|57096.5|57186.5|57136.5|57145.5|57095.5|222
1739891700000|2025-02-18 15:15:00|57141.5|57091.5|57101.5|57051.5|57141.5|57091.5|57055.5|57005.5|261
1739892000000|2025-02-18 15:20:00|57100.5|57050.5|57111|57061|57121|57071|57086|57036|173
1739892300000|2025-02-18 15:25:00|57110|57060|57085.5|57035.5|57141|57091|57080.5|57030.5|121
1739892600000|2025-02-18 15:30:00|57090.5|57040.5|57116|57066|57126|57076|57090.5|57040.5|110
1739892900000|2025-02-18 15:35:00|57115|57065|57116|57066|57126|57076|57108.5|57058.5|62
1739893200000|2025-02-18 15:40:00|57113|57063|57101.5|57051.5|57148.5|57098.5|57090.5|57040.5|150
1739893500000|2025-02-18 15:45:00|57100.5|57050.5|57101|57051|57131|57081|57100|57050|130
1739893800000|2025-02-18 15:50:00|57097|57047|57104.5|57054.5|57120.5|57070.5|57080.5|57030.5|164
1739894100000|2025-02-18 15:55:00|57105.5|57055.5|57081|57031|57110.5|57060.5|57076|57026|183
1739894400000|2025-02-18 16:00:00|57086|57036|57111|57061|57126|57076|57080.5|57030.5|175
1739894700000|2025-02-18 16:05:00|57112|57062|57127|57077|57132|57082|57106.5|57056.5|116
1739895000000|2025-02-18 16:10:00|57125|57075|57126|57076|57132|57082|57111.5|57061.5|85
1739895300000|2025-02-18 16:15:00|57131|57081|57111|57061|57136|57086|57106|57056|87
1739895600000|2025-02-18 16:20:00|57113|57063|57128|57078|57141|57091|57113|57063|74
1739895900000|2025-02-18 16:25:00|57127|57077|57141|57091|57166|57116|57126|57076|131
1739896200000|2025-02-18 16:30:00|57140|57090|57151|57101|57161|57111|57126|57076|152
1739896500000|2025-02-18 16:35:00|57150|57100|57176|57126|57181|57131|57149|57099|96
1739896800000|2025-02-18 16:40:00|57180|57130|57171|57121|57193|57143|57171|57121|114
1739897100000|2025-02-18 16:45:00|57169|57119|57141|57091|57171|57121|57140.5|57090.5|101
1739897400000|2025-02-18 16:50:00|57140|57090|57179|57129|57181|57131|57124|57074|159
1739897700000|2025-02-18 16:55:00|57178|57128|57181|57131|57201|57151|57165|57115|141
1739898000000|2025-02-18 17:00:00|57176|57126|57181|57131|57186|57136|57171|57121|96
1739898300000|2025-02-18 17:05:00|57179|57129|57176|57126|57196|57146|57171|57121|120
1739898600000|2025-02-18 17:10:00|57177|57127|57186|57136|57186|57136|57161|57111|123
1739898900000|2025-02-18 17:15:00|57189|57139|57216|57166|57241|57191|57189|57139|133
1739899200000|2025-02-18 17:20:00|57220|57170|57238|57188|57241|57191|57211|57161|85
1739899500000|2025-02-18 17:25:00|57241|57191|57226|57176|57243|57193|57226|57176|86
1739899800000|2025-02-18 17:30:00|57223|57173|57211|57161|57246|57196|57179|57129|110
1739900100000|2025-02-18 17:35:00|57210|57160|57221|57171|57232|57182|57207|57157|128
1739900400000|2025-02-18 17:40:00|57218|57168|57236|57186|57241|57191|57206|57156|111
1739900700000|2025-02-18 17:45:00|57235|57185|57200|57150|57235|57185|57196|57146|109
1739901000000|2025-02-18 17:50:00|57201|57151|57235|57185|57236|57186|57186|57136|131
1739901300000|2025-02-18 17:55:00|57236|57186|57261|57211|57271|57221|57231|57181|175
1739901600000|2025-02-18 18:00:00|57258|57208|57266|57216|57281|57231|57251|57201|139
1739901900000|2025-02-18 18:05:00|57265|57215|57276|57226|57281|57231|57248|57198|113
1739902200000|2025-02-18 18:10:00|57274|57224|57277|57227|57286|57236|57256|57206|111
1739902500000|2025-02-18 18:15:00|57284|57234|57266|57216|57301|57251|57261|57211|120
1739902800000|2025-02-18 18:20:00|57261|57211|57261|57211|57276|57226|57260|57210|102
1739903100000|2025-02-18 18:25:00|57259|57209|57266|57216|57271|57221|57255|57205|76
1739903400000|2025-02-18 18:30:00|57269|57219|57258|57208|57276|57226|57256|57206|100
1739903700000|2025-02-18 18:35:00|57257|57207|57227|57177|57266|57216|57226|57176|135
1739904000000|2025-02-18 18:40:00|57226|57176|57221|57171|57231|57181|57218|57168|43
1739904300000|2025-02-18 18:45:00|57223|57173|57199|57149|57231|57181|57194|57144|100
1739904600000|2025-02-18 18:50:00|57204|57154|57199|57149|57219|57169|57197|57147|113
1739904900000|2025-02-18 18:55:00|57200|57150|57219|57169|57225|57175|57199|57149|106
1739905200000|2025-02-18 19:00:00|57218|57168|57184|57134|57219|57169|57179|57129|96
1739905500000|2025-02-18 19:05:00|57189|57139|57204|57154|57206|57156|57188|57138|82
1739905800000|2025-02-18 19:10:00|57203|57153|57197|57147|57210|57160|57195|57145|74
1739906100000|2025-02-18 19:15:00|57199|57149|57204|57154|57211|57161|57197|57147|70
1739906400000|2025-02-18 19:20:00|57203|57153|57210|57160|57214|57164|57203|57153|77
1739906700000|2025-02-18 19:25:00|57211|57161|57214|57164|57219|57169|57209|57159|60
1739907000000|2025-02-18 19:30:00|57211|57161|57214|57164|57214|57164|57201|57151|31
1739907300000|2025-02-18 19:35:00|57217|57167|57209|57159|57219|57169|57209|57159|47
1739907600000|2025-02-18 19:40:00|57211|57161|57189|57139|57217|57167|57188|57138|46
1739907900000|2025-02-18 19:45:00|57187|57137|57171|57121|57189|57139|57164|57114|81
1739908200000|2025-02-18 19:50:00|57169|57119|57174|57124|57178|57128|57169|57119|34
1739908500000|2025-02-18 19:55:00|57175|57125|57184|57134|57191|57141|57175|57125|66
1739967000000|2025-02-19 12:10:00|57179.5|57129.5|57169.5|57119.5|57199.5|57149.5|57152|57102|218
1739967300000|2025-02-19 12:15:00|57170.5|57120.5|57286.5|57236.5|57293.5|57243.5|57169.5|57119.5|186
1739967600000|2025-02-19 12:20:00|57285.5|57235.5|57290.5|57240.5|57330.5|57280.5|57280|57230|195
1739967900000|2025-02-19 12:25:00|57285.5|57235.5|57269.5|57219.5|57300.5|57250.5|57260|57210|226
1739968200000|2025-02-19 12:30:00|57268.5|57218.5|57330.5|57280.5|57330.5|57280.5|57254.5|57204.5|166
1739968500000|2025-02-19 12:35:00|57335.5|57285.5|57445.5|57395.5|57445.5|57395.5|57335.5|57285.5|242
1739968800000|2025-02-19 12:40:00|57450.5|57400.5|57465|57415|57493.5|57443.5|57436.5|57386.5|248
1739969100000|2025-02-19 12:45:00|57461|57411|57510.5|57460.5|57515.5|57465.5|57450.5|57400.5|224
1739969400000|2025-02-19 12:50:00|57505.5|57455.5|57470|57420|57525.5|57475.5|57455.5|57405.5|241
1739969700000|2025-02-19 12:55:00|57470.5|57420.5|57495.5|57445.5|57505.5|57455.5|57437.5|57387.5|194
1739970000000|2025-02-19 13:00:00|57499.5|57449.5|57610.5|57560.5|57626|57576|57495.5|57445.5|241
1739970300000|2025-02-19 13:05:00|57608.5|57558.5|57590.5|57540.5|57625.5|57575.5|57575.5|57525.5|231
1739970600000|2025-02-19 13:10:00|57594.5|57544.5|57585.5|57535.5|57594.5|57544.5|57555.5|57505.5|255
1739970900000|2025-02-19 13:15:00|57590.5|57540.5|57550.5|57500.5|57608.5|57558.5|57541.5|57491.5|277
1739971200000|2025-02-19 13:20:00|57552.5|57502.5|57563.5|57513.5|57595.5|57545.5|57545.5|57495.5|247
1739971500000|2025-02-19 13:25:00|57565.5|57515.5|57545|57495|57570.5|57520.5|57522.5|57472.5|199
1739971800000|2025-02-19 13:30:00|57542|57492|57547.5|57497.5|57547.5|57497.5|57505.5|57455.5|248
1739972100000|2025-02-19 13:35:00|57546.5|57496.5|57507.5|57457.5|57558|57508|57502.5|57452.5|195
1739972400000|2025-02-19 13:40:00|57510.5|57460.5|57507.5|57457.5|57530.5|57480.5|57487.5|57437.5|194
1739972700000|2025-02-19 13:45:00|57508|57458|57473|57423|57508|57458|57462.5|57412.5|229
1739973000000|2025-02-19 13:50:00|57475|57425|57463.5|57413.5|57521|57471|57462.5|57412.5|207
1739973300000|2025-02-19 13:55:00|57462.5|57412.5|57364.5|57314.5|57472.5|57422.5|57352.5|57302.5|199
1739973600000|2025-02-19 14:00:00|57367.5|57317.5|57407|57357|57426.5|57376.5|57359.5|57309.5|253
1739973900000|2025-02-19 14:05:00|57412|57362|57386.5|57336.5|57412|57362|57352.5|57302.5|204
1739974200000|2025-02-19 14:10:00|57382.5|57332.5|57392|57342|57402|57352|57373|57323|187
1739974500000|2025-02-19 14:15:00|57393|57343|57372|57322|57394|57344|57364.5|57314.5|150
1739974800000|2025-02-19 14:20:00|57370|57320|57373|57323|57396.5|57346.5|57342.5|57292.5|172
1739975100000|2025-02-19 14:25:00|57372|57322|57322.5|57272.5|57381|57331|57320|57270|153
1739975400000|2025-02-19 14:30:00|57317.5|57267.5|57248.5|57198.5|57317.5|57267.5|57241.5|57191.5|216
1739975700000|2025-02-19 14:35:00|57246.5|57196.5|57206.5|57156.5|57286.5|57236.5|57206.5|57156.5|196
1739976000000|2025-02-19 14:40:00|57211.5|57161.5|57246.5|57196.5|57284.5|57234.5|57191.5|57141.5|261
1739976300000|2025-02-19 14:45:00|57251.5|57201.5|57270.5|57220.5|57298.5|57248.5|57244.5|57194.5|214
1739976600000|2025-02-19 14:50:00|57273.5|57223.5|57247.5|57197.5|57281.5|57231.5|57196.5|57146.5|196
1739976900000|2025-02-19 14:55:00|57249.5|57199.5|57212.5|57162.5|57257|57207|57196.5|57146.5|195
1739977200000|2025-02-19 15:00:00|57213.5|57163.5|57227.5|57177.5|57227.5|57177.5|57193|57143|196
1739977500000|2025-02-19 15:05:00|57226.5|57176.5|57251|57201|57257|57207|57212.5|57162.5|128
1739977800000|2025-02-19 15:10:00|57252|57202|57307.5|57257.5|57307.5|57257.5|57237|57187|135
1739978100000|2025-02-19 15:15:00|57302.5|57252.5|57327|57277|57327|57277|57284.5|57234.5|177
1739978400000|2025-02-19 15:20:00|57322|57272|57277|57227|57330|57280|57277|57227|151
1739978700000|2025-02-19 15:25:00|57276|57226|57247|57197|57277|57227|57237|57187|122
1739979000000|2025-02-19 15:30:00|57250|57200|57218.5|57168.5|57262|57212|57207|57157|271
1739979300000|2025-02-19 15:35:00|57221.5|57171.5|57161.5|57111.5|57224|57174|57121.5|57071.5|188
1739979600000|2025-02-19 15:40:00|57159.5|57109.5|57237.5|57187.5|57257.5|57207.5|57156.5|57106.5|164
1739979900000|2025-02-19 15:45:00|57237|57187|57222.5|57172.5|57244.5|57194.5|57201.5|57151.5|153
1739980200000|2025-02-19 15:50:00|57221.5|57171.5|57227.5|57177.5|57228.5|57178.5|57191.5|57141.5|164
1739980500000|2025-02-19 15:55:00|57232.5|57182.5|57262|57212|57267|57217|57221.5|57171.5|162
1739980800000|2025-02-19 16:00:00|57263|57213|57299|57249|57299|57249|57261|57211|157
1739981100000|2025-02-19 16:05:00|57302|57252|57307|57257|57311|57261|57267|57217|130
1739981400000|2025-02-19 16:10:00|57303|57253|57325|57275|57337|57287|57302|57252|170
1739981700000|2025-02-19 16:15:00|57326|57276|57398|57348|57411.5|57361.5|57325|57275|160
1739982000000|2025-02-19 16:20:00|57395|57345|57388|57338|57408|57358|57370|57320|174
1739982300000|2025-02-19 16:25:00|57393|57343|57377|57327|57408|57358|57362|57312|156
1739982600000|2025-02-19 16:30:00|57378|57328|57317|57267|57378|57328|57317|57267|157
1739982900000|2025-02-19 16:35:00|57320|57270|57342|57292|57347|57297|57315|57265|100
1739983200000|2025-02-19 16:40:00|57343|57293|57362|57312|57367|57317|57334|57284|152
1739983500000|2025-02-19 16:45:00|57366|57316|57373|57323|57400|57350|57366|57316|117
1739983800000|2025-02-19 16:50:00|57376|57326|57385|57335|57396|57346|57357|57307|106
1739984100000|2025-02-19 16:55:00|57388|57338|57441|57391|57447|57397|57388|57338|173
1739984400000|2025-02-19 17:00:00|57442|57392|57430|57380|57457|57407|57420|57370|111
1739984700000|2025-02-19 17:05:00|57428|57378|57372|57322|57428|57378|57372|57322|112
1739985000000|2025-02-19 17:10:00|57373|57323|57357|57307|57377|57327|57340|57290|138
1739985300000|2025-02-19 17:15:00|57353|57303|57393|57343|57393|57343|57352|57302|120
1739985600000|2025-02-19 17:20:00|57395|57345|57398|57348|57428|57378|57393|57343|138
1739985900000|2025-02-19 17:25:00|57397|57347|57388|57338|57408|57358|57378|57328|111
1739986200000|2025-02-19 17:30:00|57392|57342|57388|57338|57392|57342|57361|57311|160
1739986500000|2025-02-19 17:35:00|57389|57339|57377.5|57327.5|57398|57348|57367.5|57317.5|172
1739986800000|2025-02-19 17:40:00|57370.5|57320.5|57407.5|57357.5|57414.5|57364.5|57367.5|57317.5|136
1739987100000|2025-02-19 17:45:00|57406.5|57356.5|57387.5|57337.5|57412.5|57362.5|57380.5|57330.5|122
1739987400000|2025-02-19 17:50:00|57382.5|57332.5|57377.5|57327.5|57392.5|57342.5|57375.5|57325.5|112
1739987700000|2025-02-19 17:55:00|57378.5|57328.5|57410.5|57360.5|57411.5|57361.5|57377.5|57327.5|76
1739988000000|2025-02-19 18:00:00|57409.5|57359.5|57402.5|57352.5|57410.5|57360.5|57392.5|57342.5|87
1739988300000|2025-02-19 18:05:00|57400.5|57350.5|57412.5|57362.5|57417.5|57367.5|57397.5|57347.5|69
1739988600000|2025-02-19 18:10:00|57413.5|57363.5|57432.5|57382.5|57437.5|57387.5|57413.5|57363.5|53
1739988900000|2025-02-19 18:15:00|57430.5|57380.5|57423|57373|57432.5|57382.5|57397.5|57347.5|78
1739989200000|2025-02-19 18:20:00|57426|57376|57435.5|57385.5|57435.5|57385.5|57421.5|57371.5|77
1739989500000|2025-02-19 18:25:00|57437.5|57387.5|57452.5|57402.5|57457.5|57407.5|57432.5|57382.5|115
1739989800000|2025-02-19 18:30:00|57454.5|57404.5|57469.5|57419.5|57485.5|57435.5|57452.5|57402.5|97
1739990100000|2025-02-19 18:35:00|57468.5|57418.5|57472.5|57422.5|57477.5|57427.5|57462.5|57412.5|87
1739990400000|2025-02-19 18:40:00|57470.5|57420.5|57452.5|57402.5|57472.5|57422.5|57450.5|57400.5|98
1739990700000|2025-02-19 18:45:00|57447.5|57397.5|57445.5|57395.5|57455.5|57405.5|57431.5|57381.5|108
1739991000000|2025-02-19 18:50:00|57442.5|57392.5|57452.5|57402.5|57473.5|57423.5|57432.5|57382.5|70
1739991300000|2025-02-19 18:55:00|57451.5|57401.5|57453|57403|57463|57413|57427.5|57377.5|92
1739991600000|2025-02-19 19:00:00|57454|57404|57467.5|57417.5|57468.5|57418.5|57447.5|57397.5|155
1739991900000|2025-02-19 19:05:00|57460.5|57410.5|57464.5|57414.5|57471|57421|57433|57383|142
1739992200000|2025-02-19 19:10:00|57462.5|57412.5|57466.5|57416.5|57481.5|57431.5|57455.5|57405.5|99
1739992500000|2025-02-19 19:15:00|57467.5|57417.5|57441.5|57391.5|57473.5|57423.5|57431.5|57381.5|112
1739992800000|2025-02-19 19:20:00|57438.5|57388.5|57436.5|57386.5|57439.5|57389.5|57426.5|57376.5|118
1739993100000|2025-02-19 19:25:00|57438.5|57388.5|57451.5|57401.5|57456.5|57406.5|57436.5|57386.5|65
1739993400000|2025-02-19 19:30:00|57452.5|57402.5|57507.5|57457.5|57516.5|57466.5|57452.5|57402.5|117
1739993700000|2025-02-19 19:35:00|57508.5|57458.5|57516.5|57466.5|57526.5|57476.5|57491.5|57441.5|155
1739994000000|2025-02-19 19:40:00|57517.5|57467.5|57511.5|57461.5|57521.5|57471.5|57504.5|57454.5|94
1739994300000|2025-02-19 19:45:00|57509.5|57459.5|57506.5|57456.5|57521.5|57471.5|57504.5|57454.5|68
1739994600000|2025-02-19 19:50:00|57511.5|57461.5|57542.5|57492.5|57551.5|57501.5|57506.5|57456.5|132
1739994900000|2025-02-19 19:55:00|57541.5|57491.5|57551.5|57501.5|57602|57552|57541.5|57491.5|180
1740053400000|2025-02-20 12:10:00|57335|57285|57309.5|57259.5|57344.5|57294.5|57309.5|57259.5|182
1740053700000|2025-02-20 12:15:00|57311.5|57261.5|57345.5|57295.5|57355|57305|57311.5|57261.5|220
1740054000000|2025-02-20 12:20:00|57346.5|57296.5|57295.5|57245.5|57353.5|57303.5|57276.5|57226.5|258
1740054300000|2025-02-20 12:25:00|57299.5|57249.5|57289.5|57239.5|57369.5|57319.5|57279.5|57229.5|245
1740054600000|2025-02-20 12:30:00|57290.5|57240.5|57249.5|57199.5|57304.5|57254.5|57231.5|57181.5|205
1740054900000|2025-02-20 12:35:00|57246.5|57196.5|57261.5|57211.5|57266.5|57216.5|57239.5|57189.5|130
1740055200000|2025-02-20 12:40:00|57264.5|57214.5|57271.5|57221.5|57309.5|57259.5|57264.5|57214.5|157
1740055500000|2025-02-20 12:45:00|57274.5|57224.5|57256.5|57206.5|57320.5|57270.5|57251.5|57201.5|138
1740055800000|2025-02-20 12:50:00|57255.5|57205.5|57209.5|57159.5|57259.5|57209.5|57209.5|57159.5|161
1740056100000|2025-02-20 12:55:00|57210.5|57160.5|57279.5|57229.5|57284.5|57234.5|57209.5|57159.5|150
1740056400000|2025-02-20 13:00:00|57280.5|57230.5|57319.5|57269.5|57336.5|57286.5|57250.5|57200.5|241
1740056700000|2025-02-20 13:05:00|57317.5|57267.5|57299.5|57249.5|57334.5|57284.5|57274.5|57224.5|215
1740057000000|2025-02-20 13:10:00|57301.5|57251.5|57299.5|57249.5|57333.5|57283.5|57278.5|57228.5|161
1740057300000|2025-02-20 13:15:00|57300.5|57250.5|57279.5|57229.5|57323.5|57273.5|57264.5|57214.5|175
1740057600000|2025-02-20 13:20:00|57278.5|57228.5|57346.5|57296.5|57349.5|57299.5|57255.5|57205.5|202
1740057900000|2025-02-20 13:25:00|57344.5|57294.5|57303|57253|57349.5|57299.5|57293.5|57243.5|264
1740058200000|2025-02-20 13:30:00|57304|57254|57360.5|57310.5|57375.5|57325.5|57302.5|57252.5|318
1740058500000|2025-02-20 13:35:00|57359.5|57309.5|57390.5|57340.5|57434.5|57384.5|57350.5|57300.5|260
1740058800000|2025-02-20 13:40:00|57395.5|57345.5|57389.5|57339.5|57430.5|57380.5|57368.5|57318.5|201
1740059100000|2025-02-20 13:45:00|57388.5|57338.5|57420.5|57370.5|57442.5|57392.5|57339.5|57289.5|208
1740059400000|2025-02-20 13:50:00|57423.5|57373.5|57446.5|57396.5|57460.5|57410.5|57385.5|57335.5|192
1740059700000|2025-02-20 13:55:00|57450.5|57400.5|57411.5|57361.5|57450.5|57400.5|57399.5|57349.5|203
1740060000000|2025-02-20 14:00:00|57408.5|57358.5|57379.5|57329.5|57430.5|57380.5|57374.5|57324.5|211
1740060300000|2025-02-20 14:05:00|57381.5|57331.5|57359.5|57309.5|57395.5|57345.5|57354.5|57304.5|178
1740060600000|2025-02-20 14:10:00|57357.5|57307.5|57303.5|57253.5|57359.5|57309.5|57284.5|57234.5|236
1740060900000|2025-02-20 14:15:00|57304.5|57254.5|57304.5|57254.5|57323.5|57273.5|57280.5|57230.5|223
1740061200000|2025-02-20 14:20:00|57309.5|57259.5|57299.5|57249.5|57329.5|57279.5|57284.5|57234.5|133
1740061500000|2025-02-20 14:25:00|57294.5|57244.5|57344.5|57294.5|57370|57320|57284.5|57234.5|176
1740061800000|2025-02-20 14:30:00|57341.5|57291.5|57309.5|57259.5|57344.5|57294.5|57307.5|57257.5|264
1740062100000|2025-02-20 14:35:00|57305.5|57255.5|57324.5|57274.5|57325.5|57275.5|57255.5|57205.5|191
1740062400000|2025-02-20 14:40:00|57321.5|57271.5|57294.5|57244.5|57354.5|57304.5|57291.5|57241.5|190
1740062700000|2025-02-20 14:45:00|57295.5|57245.5|57269.5|57219.5|57319.5|57269.5|57264.5|57214.5|214
1740063000000|2025-02-20 14:50:00|57266.5|57216.5|57234.5|57184.5|57274.5|57224.5|57204.5|57154.5|209
1740063300000|2025-02-20 14:55:00|57236.5|57186.5|57234.5|57184.5|57268.5|57218.5|57234.5|57184.5|197
1740063600000|2025-02-20 15:00:00|57239.5|57189.5|57234.5|57184.5|57308.5|57258.5|57214.5|57164.5|321
1740063900000|2025-02-20 15:05:00|57231.5|57181.5|57249.5|57199.5|57249.5|57199.5|57200.5|57150.5|156
1740064200000|2025-02-20 15:10:00|57250.5|57200.5|57259.5|57209.5|57265.5|57215.5|57227.5|57177.5|176
1740064500000|2025-02-20 15:15:00|57264.5|57214.5|57301.5|57251.5|57304.5|57254.5|57254.5|57204.5|149
1740064800000|2025-02-20 15:20:00|57299.5|57249.5|57349.5|57299.5|57374.5|57324.5|57288.5|57238.5|224
1740065100000|2025-02-20 15:25:00|57347.5|57297.5|57322.5|57272.5|57350.5|57300.5|57300.5|57250.5|175
1740065400000|2025-02-20 15:30:00|57323.5|57273.5|57280.5|57230.5|57336.5|57286.5|57278.5|57228.5|139
1740065700000|2025-02-20 15:35:00|57282.5|57232.5|57297.5|57247.5|57310.5|57260.5|57270.5|57220.5|156
1740066000000|2025-02-20 15:40:00|57300.5|57250.5|57250.5|57200.5|57310.5|57260.5|57193.5|57143.5|227
1740066300000|2025-02-20 15:45:00|57254.5|57204.5|57275.5|57225.5|57276.5|57226.5|57216.5|57166.5|144
1740066600000|2025-02-20 15:50:00|57280.5|57230.5|57292.5|57242.5|57293.5|57243.5|57255.5|57205.5|137
1740066900000|2025-02-20 15:55:00|57290.5|57240.5|57275.5|57225.5|57315.5|57265.5|57255.5|57205.5|213
1740067200000|2025-02-20 16:00:00|57276.5|57226.5|57280.5|57230.5|57310.5|57260.5|57265.5|57215.5|170
1740067500000|2025-02-20 16:05:00|57278.5|57228.5|57269.5|57219.5|57290.5|57240.5|57263.5|57213.5|172
1740067800000|2025-02-20 16:10:00|57270.5|57220.5|57280.5|57230.5|57289|57239|57265.5|57215.5|86
1740068100000|2025-02-20 16:15:00|57277.5|57227.5|57305.5|57255.5|57327.5|57277.5|57277.5|57227.5|147
1740068400000|2025-02-20 16:20:00|57303.5|57253.5|57301.5|57251.5|57315.5|57265.5|57290.5|57240.5|102
1740068700000|2025-02-20 16:25:00|57300.5|57250.5|57325.5|57275.5|57325.5|57275.5|57290.5|57240.5|90
1740069000000|2025-02-20 16:30:00|57322.5|57272.5|57294.5|57244.5|57323.5|57273.5|57280.5|57230.5|140
1740069300000|2025-02-20 16:35:00|57295.5|57245.5|57290.5|57240.5|57303.5|57253.5|57286.5|57236.5|83
1740069600000|2025-02-20 16:40:00|57285.5|57235.5|57275.5|57225.5|57288.5|57238.5|57268.5|57218.5|91
1740069900000|2025-02-20 16:45:00|57274.5|57224.5|57280.5|57230.5|57285.5|57235.5|57263.5|57213.5|105
1740070200000|2025-02-20 16:50:00|57281.5|57231.5|57265.5|57215.5|57287.5|57237.5|57260.5|57210.5|68
1740070500000|2025-02-20 16:55:00|57264.5|57214.5|57270.5|57220.5|57278.5|57228.5|57255.5|57205.5|104
1740070800000|2025-02-20 17:00:00|57272.5|57222.5|57283.5|57233.5|57285.5|57235.5|57269.5|57219.5|53
1740071100000|2025-02-20 17:05:00|57281.5|57231.5|57265.5|57215.5|57283.5|57233.5|57260.5|57210.5|88
1740071400000|2025-02-20 17:10:00|57261.5|57211.5|57290.5|57240.5|57300.5|57250.5|57260.5|57210.5|66
1740071700000|2025-02-20 17:15:00|57293.5|57243.5|57279.5|57229.5|57301|57251|57276.5|57226.5|77
1740072000000|2025-02-20 17:20:00|57280.5|57230.5|57240.5|57190.5|57285.5|57235.5|57225.5|57175.5|129
1740072300000|2025-02-20 17:25:00|57238.5|57188.5|57215.5|57165.5|57253.5|57203.5|57215.5|57165.5|154
1740072600000|2025-02-20 17:30:00|57216.5|57166.5|57230.5|57180.5|57230.5|57180.5|57215.5|57165.5|92
1740072900000|2025-02-20 17:35:00|57233.5|57183.5|57230.5|57180.5|57233.5|57183.5|57215.5|57165.5|74
1740073200000|2025-02-20 17:40:00|57226.5|57176.5|57185.5|57135.5|57245.5|57195.5|57165.5|57115.5|154
1740073500000|2025-02-20 17:45:00|57184.5|57134.5|57210.5|57160.5|57233.5|57183.5|57184.5|57134.5|150
1740073800000|2025-02-20 17:50:00|57211.5|57161.5|57228.5|57178.5|57233.5|57183.5|57195.5|57145.5|115
1740074100000|2025-02-20 17:55:00|57230.5|57180.5|57235.5|57185.5|57244.5|57194.5|57216|57166|69
1740074400000|2025-02-20 18:00:00|57236.5|57186.5|57265.5|57215.5|57265.5|57215.5|57236.5|57186.5|152
1740074700000|2025-02-20 18:05:00|57263.5|57213.5|57275.5|57225.5|57275.5|57225.5|57259.5|57209.5|59
1740075000000|2025-02-20 18:10:00|57273.5|57223.5|57275.5|57225.5|57288.5|57238.5|57270.5|57220.5|110
1740075300000|2025-02-20 18:15:00|57274.5|57224.5|57274.5|57224.5|57285.5|57235.5|57270.5|57220.5|90
1740075600000|2025-02-20 18:20:00|57275.5|57225.5|57280.5|57230.5|57290.5|57240.5|57275.5|57225.5|78
1740075900000|2025-02-20 18:25:00|57281.5|57231.5|57285.5|57235.5|57285.5|57235.5|57270.5|57220.5|43
1740076200000|2025-02-20 18:30:00|57286|57236|57259.5|57209.5|57286|57236|57255.5|57205.5|84
1740076500000|2025-02-20 18:35:00|57258.5|57208.5|57272.5|57222.5|57280.5|57230.5|57257.5|57207.5|50
1740076800000|2025-02-20 18:40:00|57273.5|57223.5|57280.5|57230.5|57280.5|57230.5|57255.5|57205.5|73
1740077100000|2025-02-20 18:45:00|57279.5|57229.5|57276|57226|57295.5|57245.5|57270.5|57220.5|83
1740077400000|2025-02-20 18:50:00|57275|57225|57296|57246|57296|57246|57266|57216|84
1740077700000|2025-02-20 18:55:00|57298|57248|57296|57246|57303|57253|57281|57231|76
1740078000000|2025-02-20 19:00:00|57295|57245|57286|57236|57296|57246|57281|57231|71
1740078300000|2025-02-20 19:05:00|57287|57237|57366|57316|57375|57325|57287|57237|135
1740078600000|2025-02-20 19:10:00|57364|57314|57353|57303|57371|57321|57341|57291|141
1740078900000|2025-02-20 19:15:00|57357|57307|57377|57327|57392|57342|57344|57294|135
1740079200000|2025-02-20 19:20:00|57383|57333|57357|57307|57383|57333|57339|57289|90
1740079500000|2025-02-20 19:25:00|57362|57312|57357|57307|57372|57322|57355|57305|69
1740079800000|2025-02-20 19:30:00|57355|57305|57367|57317|57370|57320|57342|57292|91
1740080100000|2025-02-20 19:35:00|57369|57319|57357|57307|57382|57332|57332|57282|143
1740080400000|2025-02-20 19:40:00|57360|57310|57332|57282|57367|57317|57327|57277|84
1740080700000|2025-02-20 19:45:00|57330|57280|57322|57272|57342|57292|57319|57269|80
1740081000000|2025-02-20 19:50:00|57323|57273|57327|57277|57332|57282|57317|57267|70
1740081300000|2025-02-20 19:55:00|57329|57279|57342|57292|57345|57295|57329|57279|74
1740139800000|2025-02-21 12:10:00|57401.5|57351.5|57428|57378|57433.5|57383.5|57378.5|57328.5|221
1740140100000|2025-02-21 12:15:00|57433|57383|57378.5|57328.5|57433|57383|57369.5|57319.5|192
1740140400000|2025-02-21 12:20:00|57379.5|57329.5|57449|57399|57458.5|57408.5|57379.5|57329.5|163
1740140700000|2025-02-21 12:25:00|57452|57402|57388.5|57338.5|57455|57405|57378.5|57328.5|177
1740141000000|2025-02-21 12:30:00|57389.5|57339.5|57388.5|57338.5|57403.5|57353.5|57351.5|57301.5|112
1740141300000|2025-02-21 12:35:00|57385.5|57335.5|57378.5|57328.5|57393.5|57343.5|57342.5|57292.5|114
1740141600000|2025-02-21 12:40:00|57380.5|57330.5|57443.5|57393.5|57473.5|57423.5|57380.5|57330.5|181
1740141900000|2025-02-21 12:45:00|57448.5|57398.5|57463.5|57413.5|57468.5|57418.5|57433.5|57383.5|114
1740142200000|2025-02-21 12:50:00|57462.5|57412.5|57458|57408|57468.5|57418.5|57443|57393|104
1740142500000|2025-02-21 12:55:00|57463|57413|57387.5|57337.5|57483.5|57433.5|57387.5|57337.5|179
1740142800000|2025-02-21 13:00:00|57388.5|57338.5|57395.5|57345.5|57408.5|57358.5|57357.5|57307.5|254
1740143100000|2025-02-21 13:05:00|57397.5|57347.5|57393|57343|57398.5|57348.5|57378|57328|169
1740143400000|2025-02-21 13:10:00|57389|57339|57434.5|57384.5|57441|57391|57349.5|57299.5|194
1740143700000|2025-02-21 13:15:00|57433.5|57383.5|57443.5|57393.5|57463.5|57413.5|57408.5|57358.5|189
1740144000000|2025-02-21 13:20:00|57448.5|57398.5|57433.5|57383.5|57467.5|57417.5|57423.5|57373.5|223
1740144300000|2025-02-21 13:25:00|57430.5|57380.5|57433.5|57383.5|57463|57413|57408.5|57358.5|211
1740144600000|2025-02-21 13:30:00|57428.5|57378.5|57453.5|57403.5|57463.5|57413.5|57394.5|57344.5|188
1740144900000|2025-02-21 13:35:00|57450.5|57400.5|57446|57396|57468.5|57418.5|57438.5|57388.5|190
1740145200000|2025-02-21 13:40:00|57443|57393|57436|57386|57462|57412|57435|57385|160
1740145500000|2025-02-21 13:45:00|57430|57380|57378.5|57328.5|57443|57393|57370|57320|213
1740145800000|2025-02-21 13:50:00|57382.5|57332.5|57335|57285|57383.5|57333.5|57318|57268|234
1740146100000|2025-02-21 13:55:00|57333|57283|57328|57278|57335|57285|57297.5|57247.5|221
1740146400000|2025-02-21 14:00:00|57326|57276|57367|57317|57378|57328|57315|57265|197
1740146700000|2025-02-21 14:05:00|57368|57318|57373.5|57323.5|57423|57373|57361|57311|192
1740147000000|2025-02-21 14:10:00|57378.5|57328.5|57343|57293|57388|57338|57328|57278|153
1740147300000|2025-02-21 14:15:00|57344|57294|57383|57333|57403|57353|57344|57294|155
1740147600000|2025-02-21 14:20:00|57385|57335|57373|57323|57397|57347|57369|57319|182
1740147900000|2025-02-21 14:25:00|57368|57318|57308|57258|57373|57323|57308|57258|127
1740148200000|2025-02-21 14:30:00|57313|57263|57363|57313|57364|57314|57280|57230|204
1740148500000|2025-02-21 14:35:00|57364|57314|57380|57330|57383|57333|57319|57269|192
1740148800000|2025-02-21 14:40:00|57381|57331|57347|57297|57383|57333|57323|57273|176
1740149100000|2025-02-21 14:45:00|57344.5|57294.5|57294|57244|57368|57318|57273|57223|359
1740149400000|2025-02-21 14:50:00|57293|57243|57323|57273|57343|57293|57288|57238|209
1740149700000|2025-02-21 14:55:00|57322|57272|57318|57268|57358|57308|57309|57259|256
1740150000000|2025-02-21 15:00:00|57326|57276|57305|57255|57329|57279|57278|57228|253
1740150300000|2025-02-21 15:05:00|57301|57251|57318.5|57268.5|57328|57278|57268|57218|210
1740150600000|2025-02-21 15:10:00|57317.5|57267.5|57341|57291|57356|57306|57297|57247|192
1740150900000|2025-02-21 15:15:00|57343|57293|57354|57304|57367|57317|57336|57286|179
1740151200000|2025-02-21 15:20:00|57355|57305|57344|57294|57377|57327|57331|57281|171
1740151500000|2025-02-21 15:25:00|57340|57290|57311|57261|57341|57291|57281|57231|177
1740151800000|2025-02-21 15:30:00|57309|57259|57286|57236|57321|57271|57240.5|57190.5|186
1740152100000|2025-02-21 15:35:00|57284|57234|57301|57251|57306|57256|57275|57225|152
1740152400000|2025-02-21 15:40:00|57299|57249|57326|57276|57336|57286|57266|57216|200
1740152700000|2025-02-21 15:45:00|57321|57271|57266|57216|57323|57273|57261|57211|189
1740153000000|2025-02-21 15:50:00|57267|57217|57286|57236|57296|57246|57256|57206|106
1740153300000|2025-02-21 15:55:00|57289|57239|57283|57233|57331|57281|57283|57233|134
1740153600000|2025-02-21 16:00:00|57286|57236|57278|57228|57291|57241|57266|57216|126
1740153900000|2025-02-21 16:05:00|57281|57231|57296|57246|57296|57246|57266|57216|112
1740154200000|2025-02-21 16:10:00|57297|57247|57316|57266|57318|57268|57293|57243|89
1740154500000|2025-02-21 16:15:00|57311|57261|57321|57271|57336|57286|57311|57261|96
1740154800000|2025-02-21 16:20:00|57322|57272|57311|57261|57322|57272|57305|57255|68
1740155100000|2025-02-21 16:25:00|57308|57258|57315|57265|57326|57276|57301|57251|132
1740155400000|2025-02-21 16:30:00|57314|57264|57311|57261|57336|57286|57306|57256|101
1740155700000|2025-02-21 16:35:00|57310|57260|57296|57246|57314|57264|57291|57241|74
1740156000000|2025-02-21 16:40:00|57297|57247|57256|57206|57301|57251|57251|57201|70
1740156300000|2025-02-21 16:45:00|57257|57207|57271|57221|57276|57226|57255|57205|89
1740156600000|2025-02-21 16:50:00|57274|57224|57296|57246|57306|57256|57274|57224|62
1740156900000|2025-02-21 16:55:00|57295|57245|57281|57231|57296|57246|57280|57230|93
1740157200000|2025-02-21 17:00:00|57277|57227|57331|57281|57331|57281|57271|57221|115
1740157500000|2025-02-21 17:05:00|57334|57284|57357|57307|57378|57328|57332|57282|151
1740157800000|2025-02-21 17:10:00|57356|57306|57336|57286|57366|57316|57336|57286|99
1740158100000|2025-02-21 17:15:00|57337|57287|57356|57306|57366|57316|57336|57286|128
1740158400000|2025-02-21 17:20:00|57357|57307|57331|57281|57376.5|57326.5|57331|57281|84
1740158700000|2025-02-21 17:25:00|57332|57282|57347|57297|57347|57297|57332|57282|29
1740159000000|2025-02-21 17:30:00|57350|57300|57337.5|57287.5|57357|57307|57326|57276|101
1740159300000|2025-02-21 17:35:00|57335.5|57285.5|57327.5|57277.5|57347.5|57297.5|57316.5|57266.5|132
1740159600000|2025-02-21 17:40:00|57328.5|57278.5|57332.5|57282.5|57344.5|57294.5|57327.5|57277.5|71
1740159900000|2025-02-21 17:45:00|57335.5|57285.5|57322.5|57272.5|57357.5|57307.5|57317.5|57267.5|73
1740160200000|2025-02-21 17:50:00|57323.5|57273.5|57308.5|57258.5|57331.5|57281.5|57287.5|57237.5|107
1740160500000|2025-02-21 17:55:00|57307.5|57257.5|57332.5|57282.5|57332.5|57282.5|57292.5|57242.5|99
1740160800000|2025-02-21 18:00:00|57336.5|57286.5|57402.5|57352.5|57412.5|57362.5|57332.5|57282.5|129
1740161100000|2025-02-21 18:05:00|57405.5|57355.5|57442.5|57392.5|57452.5|57402.5|57402.5|57352.5|189
1740161400000|2025-02-21 18:10:00|57443.5|57393.5|57572.5|57522.5|57580.5|57530.5|57443.5|57393.5|400
1740161700000|2025-02-21 18:15:00|57573.5|57523.5|57537.5|57487.5|57598.5|57548.5|57478|57428|403
1740162000000|2025-02-21 18:20:00|57532.5|57482.5|57578.5|57528.5|57582.5|57532.5|57527.5|57477.5|274
1740162300000|2025-02-21 18:25:00|57573.5|57523.5|57656.5|57606.5|57658.5|57608.5|57558.5|57508.5|292
1740162600000|2025-02-21 18:30:00|57657.5|57607.5|57628.5|57578.5|57663.5|57613.5|57598.5|57548.5|234
1740162900000|2025-02-21 18:35:00|57626.5|57576.5|57589.5|57539.5|57627.5|57577.5|57560.5|57510.5|254
1740163200000|2025-02-21 18:40:00|57588.5|57538.5|57593.5|57543.5|57601.5|57551.5|57562.5|57512.5|221
1740163500000|2025-02-21 18:45:00|57596.5|57546.5|57588.5|57538.5|57601.5|57551.5|57578.5|57528.5|155
1740163800000|2025-02-21 18:50:00|57587.5|57537.5|57608.5|57558.5|57624.5|57574.5|57572.5|57522.5|177
1740164100000|2025-02-21 18:55:00|57612.5|57562.5|57613.5|57563.5|57628.5|57578.5|57597.5|57547.5|164
1740164400000|2025-02-21 19:00:00|57618.5|57568.5|57587.5|57537.5|57622.5|57572.5|57587.5|57537.5|173
1740164700000|2025-02-21 19:05:00|57589.5|57539.5|57577.5|57527.5|57615.5|57565.5|57567.5|57517.5|122
1740165000000|2025-02-21 19:10:00|57578.5|57528.5|57582.5|57532.5|57596.5|57546.5|57562.5|57512.5|153
1740165300000|2025-02-21 19:15:00|57583.5|57533.5|57597.5|57547.5|57614.5|57564.5|57582.5|57532.5|134
1740165600000|2025-02-21 19:20:00|57596.5|57546.5|57602.5|57552.5|57607.5|57557.5|57572.5|57522.5|140
1740165900000|2025-02-21 19:25:00|57599.5|57549.5|57574.5|57524.5|57599.5|57549.5|57572.5|57522.5|109
1740166200000|2025-02-21 19:30:00|57577.5|57527.5|57572.5|57522.5|57587.5|57537.5|57567.5|57517.5|123
1740166500000|2025-02-21 19:35:00|57567.5|57517.5|57577.5|57527.5|57577.5|57527.5|57551.5|57501.5|112
1740166800000|2025-02-21 19:40:00|57576.5|57526.5|57587.5|57537.5|57588.5|57538.5|57570.5|57520.5|53
1740167100000|2025-02-21 19:45:00|57591.5|57541.5|57602.5|57552.5|57613.5|57563.5|57587.5|57537.5|124
1740167400000|2025-02-21 19:50:00|57601.5|57551.5|57597.5|57547.5|57609.5|57559.5|57582.5|57532.5|134
1740167700000|2025-02-21 19:55:00|57598.5|57548.5|57601.5|57551.5|57604.5|57554.5|57577.5|57527.5|98
1740399000000|2025-02-24 12:10:00|57413|57363|57448.5|57398.5|57458|57408|57409|57359|165
1740399300000|2025-02-24 12:15:00|57446.5|57396.5|57413|57363|57446.5|57396.5|57388|57338|191
1740399600000|2025-02-24 12:20:00|57409|57359|57438.5|57388.5|57453|57403|57397.5|57347.5|198
1740399900000|2025-02-24 12:25:00|57442.5|57392.5|57463.5|57413.5|57473.5|57423.5|57422.5|57372.5|254
1740400200000|2025-02-24 12:30:00|57459.5|57409.5|57478.5|57428.5|57503.5|57453.5|57428.5|57378.5|216
1740400500000|2025-02-24 12:35:00|57480.5|57430.5|57482|57432|57493.5|57443.5|57448.5|57398.5|152
1740400800000|2025-02-24 12:40:00|57483|57433|57508.5|57458.5|57508.5|57458.5|57483|57433|139
1740401100000|2025-02-24 12:45:00|57510.5|57460.5|57473.5|57423.5|57528.5|57478.5|57458.5|57408.5|203
1740401400000|2025-02-24 12:50:00|57478.5|57428.5|57473.5|57423.5|57492.5|57442.5|57443|57393|183
1740401700000|2025-02-24 12:55:00|57472.5|57422.5|57415.5|57365.5|57472.5|57422.5|57412.5|57362.5|182
1740402000000|2025-02-24 13:00:00|57412.5|57362.5|57438.5|57388.5|57449.5|57399.5|57412.5|57362.5|264
1740402300000|2025-02-24 13:05:00|57435.5|57385.5|57498.5|57448.5|57503.5|57453.5|57429.5|57379.5|244
1740402600000|2025-02-24 13:10:00|57497.5|57447.5|57523.5|57473.5|57523.5|57473.5|57458.5|57408.5|152
1740402900000|2025-02-24 13:15:00|57518.5|57468.5|57559|57509|57569|57519|57518.5|57468.5|192
1740403200000|2025-02-24 13:20:00|57558|57508|57513|57463|57564|57514|57498|57448|164
1740403500000|2025-02-24 13:25:00|57509|57459|57558.5|57508.5|57581|57531|57506|57456|125
1740403800000|2025-02-24 13:30:00|57563.5|57513.5|57590.5|57540.5|57594.5|57544.5|57553.5|57503.5|119
1740404100000|2025-02-24 13:35:00|57589.5|57539.5|57553.5|57503.5|57603.5|57553.5|57543.5|57493.5|182
1740404400000|2025-02-24 13:40:00|57548.5|57498.5|57553.5|57503.5|57558.5|57508.5|57519.5|57469.5|109
1740404700000|2025-02-24 13:45:00|57552.5|57502.5|57583.5|57533.5|57603.5|57553.5|57543.5|57493.5|198
1740405000000|2025-02-24 13:50:00|57578.5|57528.5|57552.5|57502.5|57586.5|57536.5|57543.5|57493.5|181
1740405300000|2025-02-24 13:55:00|57553.5|57503.5|57551.5|57501.5|57588.5|57538.5|57543.5|57493.5|176
1740405600000|2025-02-24 14:00:00|57553.5|57503.5|57593.5|57543.5|57612.5|57562.5|57542.5|57492.5|184
1740405900000|2025-02-24 14:05:00|57595.5|57545.5|57592.5|57542.5|57608.5|57558.5|57583.5|57533.5|194
1740406200000|2025-02-24 14:10:00|57593.5|57543.5|57628.5|57578.5|57631.5|57581.5|57593.5|57543.5|147
1740406500000|2025-02-24 14:15:00|57626.5|57576.5|57622.5|57572.5|57638.5|57588.5|57604.5|57554.5|186
1740406800000|2025-02-24 14:20:00|57619.5|57569.5|57613.5|57563.5|57619.5|57569.5|57592.5|57542.5|128
1740407100000|2025-02-24 14:25:00|57614.5|57564.5|57597.5|57547.5|57618.5|57568.5|57579.5|57529.5|131
1740407400000|2025-02-24 14:30:00|57598.5|57548.5|57593|57543|57609.5|57559.5|57563.5|57513.5|189
1740407700000|2025-02-24 14:35:00|57589|57539|57549.5|57499.5|57599.5|57549.5|57529.5|57479.5|151
1740408000000|2025-02-24 14:40:00|57553.5|57503.5|57594.5|57544.5|57596.5|57546.5|57549.5|57499.5|202
1740408300000|2025-02-24 14:45:00|57591.5|57541.5|57600.5|57550.5|57614.5|57564.5|57584.5|57534.5|180
1740408600000|2025-02-24 14:50:00|57602.5|57552.5|57619.5|57569.5|57644.5|57594.5|57599.5|57549.5|193
1740408900000|2025-02-24 14:55:00|57614.5|57564.5|57634.5|57584.5|57654.5|57604.5|57614.5|57564.5|195
1740409200000|2025-02-24 15:00:00|57635.5|57585.5|57644.5|57594.5|57664.5|57614.5|57629.5|57579.5|220
1740409500000|2025-02-24 15:05:00|57648.5|57598.5|57629.5|57579.5|57664.5|57614.5|57619.5|57569.5|192
1740409800000|2025-02-24 15:10:00|57625.5|57575.5|57614.5|57564.5|57625.5|57575.5|57604.5|57554.5|112
1740410100000|2025-02-24 15:15:00|57617.5|57567.5|57639.5|57589.5|57643.5|57593.5|57616.5|57566.5|154
1740410400000|2025-02-24 15:20:00|57635.5|57585.5|57634.5|57584.5|57664.5|57614.5|57629.5|57579.5|128
1740410700000|2025-02-24 15:25:00|57635.5|57585.5|57639.5|57589.5|57659.5|57609.5|57629.5|57579.5|116
1740411000000|2025-02-24 15:30:00|57638.5|57588.5|57614.5|57564.5|57644.5|57594.5|57607.5|57557.5|90
1740411300000|2025-02-24 15:35:00|57611.5|57561.5|57579.5|57529.5|57614.5|57564.5|57564.5|57514.5|81
1740411600000|2025-02-24 15:40:00|57582.5|57532.5|57594.5|57544.5|57609.5|57559.5|57579.5|57529.5|105
1740411900000|2025-02-24 15:45:00|57596.5|57546.5|57599.5|57549.5|57624.5|57574.5|57589.5|57539.5|83
1740412200000|2025-02-24 15:50:00|57596.5|57546.5|57609.5|57559.5|57647.5|57597.5|57589.5|57539.5|122
1740412500000|2025-02-24 15:55:00|57614.5|57564.5|57616.5|57566.5|57629.5|57579.5|57604.5|57554.5|116
1740412800000|2025-02-24 16:00:00|57619.5|57569.5|57599.5|57549.5|57619.5|57569.5|57594.5|57544.5|223
1740413100000|2025-02-24 16:05:00|57595.5|57545.5|57574.5|57524.5|57609.5|57559.5|57564.5|57514.5|163
1740413400000|2025-02-24 16:10:00|57575.5|57525.5|57617.5|57567.5|57624.5|57574.5|57559.5|57509.5|140
1740413700000|2025-02-24 16:15:00|57618.5|57568.5|57604.5|57554.5|57619.5|57569.5|57601.5|57551.5|130
1740414000000|2025-02-24 16:20:00|57599.5|57549.5|57629.5|57579.5|57634.5|57584.5|57594.5|57544.5|113
1740414300000|2025-02-24 16:25:00|57631.5|57581.5|57704.5|57654.5|57704.5|57654.5|57631.5|57581.5|128
1740414600000|2025-02-24 16:30:00|57701.5|57651.5|57649.5|57599.5|57719.5|57669.5|57639.5|57589.5|129
1740414900000|2025-02-24 16:35:00|57647.5|57597.5|57619.5|57569.5|57649.5|57599.5|57614.5|57564.5|171
1740415200000|2025-02-24 16:40:00|57616.5|57566.5|57604.5|57554.5|57629.5|57579.5|57599.5|57549.5|90
1740415500000|2025-02-24 16:45:00|57605.5|57555.5|57619.5|57569.5|57619.5|57569.5|57594.5|57544.5|49
1740415800000|2025-02-24 16:50:00|57617.5|57567.5|57644.5|57594.5|57644.5|57594.5|57604.5|57554.5|101
1740416100000|2025-02-24 16:55:00|57643.5|57593.5|57639.5|57589.5|57651.5|57601.5|57619.5|57569.5|145
1740416400000|2025-02-24 17:00:00|57634.5|57584.5|57674.5|57624.5|57689.5|57639.5|57629.5|57579.5|141
1740416700000|2025-02-24 17:05:00|57677.5|57627.5|57709.5|57659.5|57719.5|57669.5|57669.5|57619.5|149
1740417000000|2025-02-24 17:10:00|57704.5|57654.5|57689.5|57639.5|57709.5|57659.5|57679.5|57629.5|141
1740417300000|2025-02-24 17:15:00|57690.5|57640.5|57694.5|57644.5|57724.5|57674.5|57689.5|57639.5|108
1740417600000|2025-02-24 17:20:00|57697.5|57647.5|57684.5|57634.5|57704.5|57654.5|57679.5|57629.5|93
1740417900000|2025-02-24 17:25:00|57679.5|57629.5|57659.5|57609.5|57694.5|57644.5|57644.5|57594.5|132
1740418200000|2025-02-24 17:30:00|57660.5|57610.5|57639.5|57589.5|57664.5|57614.5|57637.5|57587.5|62
1740418500000|2025-02-24 17:35:00|57641.5|57591.5|57629|57579|57649.5|57599.5|57624.5|57574.5|89
1740418800000|2025-02-24 17:40:00|57629.5|57579.5|57659.5|57609.5|57703.5|57653.5|57624.5|57574.5|194
1740419100000|2025-02-24 17:45:00|57654.5|57604.5|57604.5|57554.5|57664.5|57614.5|57604.5|57554.5|123
1740419400000|2025-02-24 17:50:00|57609.5|57559.5|57674.5|57624.5|57674.5|57624.5|57604.5|57554.5|168
1740419700000|2025-02-24 17:55:00|57669.5|57619.5|57659.5|57609.5|57712.5|57662.5|57659.5|57609.5|220
1740420000000|2025-02-24 18:00:00|57660.5|57610.5|57651.5|57601.5|57671.5|57621.5|57622.5|57572.5|159
1740420300000|2025-02-24 18:05:00|57649.5|57599.5|57659.5|57609.5|57667.5|57617.5|57637.5|57587.5|99
1740420600000|2025-02-24 18:10:00|57657.5|57607.5|57656.5|57606.5|57659.5|57609.5|57639.5|57589.5|75
1740420900000|2025-02-24 18:15:00|57655.5|57605.5|57639.5|57589.5|57657.5|57607.5|57632.5|57582.5|86
1740421200000|2025-02-24 18:20:00|57640|57590|57654|57604|57664.5|57614.5|57634.5|57584.5|48
1740421500000|2025-02-24 18:25:00|57651|57601|57704.5|57654.5|57719.5|57669.5|57651|57601|140
1740421800000|2025-02-24 18:30:00|57703.5|57653.5|57729.5|57679.5|57750.5|57700.5|57697.5|57647.5|122
1740422100000|2025-02-24 18:35:00|57728.5|57678.5|57721.5|57671.5|57732.5|57682.5|57704.5|57654.5|138
1740422400000|2025-02-24 18:40:00|57723.5|57673.5|57739.5|57689.5|57744.5|57694.5|57714.5|57664.5|124
1740422700000|2025-02-24 18:45:00|57740.5|57690.5|57762.5|57712.5|57770.5|57720.5|57725.5|57675.5|178
1740423000000|2025-02-24 18:50:00|57761.5|57711.5|57755.5|57705.5|57761.5|57711.5|57729.5|57679.5|165
1740423300000|2025-02-24 18:55:00|57759.5|57709.5|57788.5|57738.5|57805.5|57755.5|57755.5|57705.5|161
1740423600000|2025-02-24 19:00:00|57790.5|57740.5|57810.5|57760.5|57812.5|57762.5|57765.5|57715.5|132
1740423900000|2025-02-24 19:05:00|57812.5|57762.5|57811.5|57761.5|57820.5|57770.5|57788.5|57738.5|146
1740424200000|2025-02-24 19:10:00|57810.5|57760.5|57796.5|57746.5|57844.5|57794.5|57793.5|57743.5|181
1740424500000|2025-02-24 19:15:00|57800.5|57750.5|57806.5|57756.5|57811.5|57761.5|57786.5|57736.5|113
1740424800000|2025-02-24 19:20:00|57809.5|57759.5|57811.5|57761.5|57826.5|57776.5|57806.5|57756.5|82
1740425100000|2025-02-24 19:25:00|57809.5|57759.5|57805.5|57755.5|57831.5|57781.5|57795.5|57745.5|139
1740425400000|2025-02-24 19:30:00|57806.5|57756.5|57796.5|57746.5|57806.5|57756.5|57786.5|57736.5|85
1740425700000|2025-02-24 19:35:00|57794.5|57744.5|57806.5|57756.5|57821.5|57771.5|57794.5|57744.5|47
1740426000000|2025-02-24 19:40:00|57801.5|57751.5|57821.5|57771.5|57829.5|57779.5|57801.5|57751.5|59
1740426300000|2025-02-24 19:45:00|57823.5|57773.5|57801.5|57751.5|57823.5|57773.5|57801.5|57751.5|72
1740426600000|2025-02-24 19:50:00|57804.5|57754.5|57816.5|57766.5|57816.5|57766.5|57796.5|57746.5|77
1740426900000|2025-02-24 19:55:00|57812.5|57762.5|57852|57802|57857.5|57807.5|57811.5|57761.5|96
1740485400000|2025-02-25 12:10:00|58241|58191|58193|58143|58242|58192|58146|58096|260
1740485700000|2025-02-25 12:15:00|58191|58141|58192|58142|58208|58158|58141|58091|291
1740486000000|2025-02-25 12:20:00|58194|58144|58262.5|58212.5|58322.5|58272.5|58157|58107|254
1740486300000|2025-02-25 12:25:00|58266.5|58216.5|58342.5|58292.5|58343.5|58293.5|58235|58185|264
1740486600000|2025-02-25 12:30:00|58339.5|58289.5|58386.5|58336.5|58428|58378|58332|58282|296
1740486900000|2025-02-25 12:35:00|58382.5|58332.5|58397.5|58347.5|58417.5|58367.5|58322|58272|258
1740487200000|2025-02-25 12:40:00|58398.5|58348.5|58397.5|58347.5|58417.5|58367.5|58357.5|58307.5|220
1740487500000|2025-02-25 12:45:00|58399.5|58349.5|58282.5|58232.5|58407.5|58357.5|58277.5|58227.5|268
1740487800000|2025-02-25 12:50:00|58283.5|58233.5|58385|58335|58389|58339|58262.5|58212.5|214
1740488100000|2025-02-25 12:55:00|58388|58338|58412.5|58362.5|58447.5|58397.5|58384|58334|297
1740488400000|2025-02-25 13:00:00|58409.5|58359.5|58232|58182|58417.5|58367.5|58232|58182|284
1740488700000|2025-02-25 13:05:00|58233|58183|58269|58219|58277|58227|58212.5|58162.5|321
1740489000000|2025-02-25 13:10:00|58272|58222|58270.5|58220.5|58327|58277|58262|58212|301
1740489300000|2025-02-25 13:15:00|58282.5|58232.5|58306.5|58256.5|58342.5|58292.5|58272|58222|217
1740489600000|2025-02-25 13:20:00|58305.5|58255.5|58252.5|58202.5|58322.5|58272.5|58252.5|58202.5|190
1740489900000|2025-02-25 13:25:00|58247.5|58197.5|58196.5|58146.5|58261.5|58211.5|58191.5|58141.5|194
1740490200000|2025-02-25 13:30:00|58197.5|58147.5|58126.5|58076.5|58197.5|58147.5|58116.5|58066.5|270
1740490500000|2025-02-25 13:35:00|58123.5|58073.5|58177|58127|58202|58152|58113.5|58063.5|169
1740490800000|2025-02-25 13:40:00|58182|58132|58148|58098|58216.5|58166.5|58139|58089|153
1740491100000|2025-02-25 13:45:00|58147|58097|58111|58061|58181.5|58131.5|58093|58043|248
1740491400000|2025-02-25 13:50:00|58113|58063|58126|58076|58131|58081|58086|58036|218
1740491700000|2025-02-25 13:55:00|58125|58075|58126|58076|58144|58094|58086|58036|175
1740492000000|2025-02-25 14:00:00|58121|58071|58168|58118|58172|58122|58094|58044|291
1740492300000|2025-02-25 14:05:00|58167|58117|58147|58097|58177|58127|58137|58087|205
1740492600000|2025-02-25 14:10:00|58151|58101|58102|58052|58183.5|58133.5|58102|58052|210
1740492900000|2025-02-25 14:15:00|58101|58051|58066|58016|58101|58051|58066|58016|203
1740493200000|2025-02-25 14:20:00|58062|58012|58051|58001|58067.5|58017.5|58032.5|57982.5|151
1740493500000|2025-02-25 14:25:00|58053|58003|58026|57976|58077.5|58027.5|58026|57976|181
1740493800000|2025-02-25 14:30:00|58031|57981|58047|57997|58068|58018|58016|57966|209
1740494100000|2025-02-25 14:35:00|58050|58000|58051|58001|58061|58011|58026|57976|165
1740494400000|2025-02-25 14:40:00|58051.5|58001.5|58047.5|57997.5|58069.5|58019.5|58041.5|57991.5|119
1740494700000|2025-02-25 14:45:00|58046.5|57996.5|57976|57926|58051.5|58001.5|57971|57921|206
1740495000000|2025-02-25 14:50:00|57980|57930|58031|57981|58041|57991|57976|57926|194
1740495300000|2025-02-25 14:55:00|58031.5|57981.5|58071|58021|58107.5|58057.5|58029.5|57979.5|206
1740495600000|2025-02-25 15:00:00|58074|58024|58066|58016|58096|58046|58057|58007|274
1740495900000|2025-02-25 15:05:00|58062|58012|58065.5|58015.5|58084.5|58034.5|58046|57996|189
1740496200000|2025-02-25 15:10:00|58066.5|58016.5|58031|57981|58071.5|58021.5|58031|57981|160
1740496500000|2025-02-25 15:15:00|58028|57978|58016|57966|58041|57991|57971|57921|214
1740496800000|2025-02-25 15:20:00|58011|57961|58012.5|57962.5|58021|57971|57995.5|57945.5|235
1740497100000|2025-02-25 15:25:00|58015.5|57965.5|58005.5|57955.5|58015.5|57965.5|57980.5|57930.5|176
1740497400000|2025-02-25 15:30:00|58002.5|57952.5|58034|57984|58051.5|58001.5|57995.5|57945.5|188
1740497700000|2025-02-25 15:35:00|58032|57982|57976|57926|58036|57986|57961|57911|219
1740498000000|2025-02-25 15:40:00|57971|57921|58022.5|57972.5|58030|57980|57967|57917|245
1740498300000|2025-02-25 15:45:00|58021.5|57971.5|57983.5|57933.5|58031.5|57981.5|57970.5|57920.5|244
1740498600000|2025-02-25 15:50:00|57981.5|57931.5|57951|57901|58014|57964|57951|57901|200
1740498900000|2025-02-25 15:55:00|57946|57896|57901|57851|57956|57906|57876.5|57826.5|178
1740499200000|2025-02-25 16:00:00|57897|57847|57900|57850|57936|57886|57885|57835|260
1740499500000|2025-02-25 16:05:00|57901|57851|57902|57852|57913|57863|57881|57831|192
1740499800000|2025-02-25 16:10:00|57901|57851|57936|57886|57936|57886|57895|57845|145
1740500100000|2025-02-25 16:15:00|57941|57891|57950.5|57900.5|57955.5|57905.5|57926|57876|143
1740500400000|2025-02-25 16:20:00|57949.5|57899.5|57981|57931|57996|57946|57930.5|57880.5|159
1740500700000|2025-02-25 16:25:00|57978|57928|58006|57956|58016.5|57966.5|57973|57923|185
1740501000000|2025-02-25 16:30:00|58005|57955|58026.5|57976.5|58057.5|58007.5|58005|57955|265
1740501300000|2025-02-25 16:35:00|58025.5|57975.5|57985.5|57935.5|58056.5|58006.5|57979.5|57929.5|249
1740501600000|2025-02-25 16:40:00|57990.5|57940.5|57959|57909|57996|57946|57956|57906|216
1740501900000|2025-02-25 16:45:00|57961|57911|57967|57917|58018|57968|57949|57899|214
1740502200000|2025-02-25 16:50:00|57969|57919|58004|57954|58009|57959|57966|57916|161
1740502500000|2025-02-25 16:55:00|58005|57955|57997|57947|58021|57971|57992|57942|189
1740502800000|2025-02-25 17:00:00|57994|57944|58017|57967|58037|57987|57992|57942|125
1740503100000|2025-02-25 17:05:00|58020|57970|58006|57956|58037|57987|58006|57956|166
1740503400000|2025-02-25 17:10:00|58008|57958|58021|57971|58026|57976|58001|57951|118
1740503700000|2025-02-25 17:15:00|58022|57972|57996|57946|58023|57973|57986|57936|106
1740504000000|2025-02-25 17:20:00|57991|57941|58001|57951|58016|57966|57971|57921|115
1740504300000|2025-02-25 17:25:00|58006|57956|58001|57951|58016|57966|58000|57950|127
1740504600000|2025-02-25 17:30:00|58003|57953|57998|57948|58015|57965|57991|57941|97
1740504900000|2025-02-25 17:35:00|57997|57947|57941.5|57891.5|58001.5|57951.5|57941.5|57891.5|99
1740505200000|2025-02-25 17:40:00|57943.5|57893.5|57931.5|57881.5|57949.5|57899.5|57910.5|57860.5|130
1740505500000|2025-02-25 17:45:00|57929.5|57879.5|57931.5|57881.5|57935.5|57885.5|57910.5|57860.5|146
1740505800000|2025-02-25 17:50:00|57929.5|57879.5|57931.5|57881.5|57931.5|57881.5|57898.5|57848.5|129
1740506100000|2025-02-25 17:55:00|57926.5|57876.5|57900.5|57850.5|57931.5|57881.5|57884.5|57834.5|122
1740506400000|2025-02-25 18:00:00|57895.5|57845.5|57946.5|57896.5|57946.5|57896.5|57895.5|57845.5|96
1740506700000|2025-02-25 18:05:00|57948.5|57898.5|57875.5|57825.5|57956.5|57906.5|57865.5|57815.5|164
1740507000000|2025-02-25 18:10:00|57874.5|57824.5|57850.5|57800.5|57885.5|57835.5|57816.5|57766.5|150
1740507300000|2025-02-25 18:15:00|57859.5|57809.5|57830.5|57780.5|57859.5|57809.5|57815.5|57765.5|144
1740507600000|2025-02-25 18:20:00|57831.5|57781.5|57825.5|57775.5|57840.5|57790.5|57820.5|57770.5|151
1740507900000|2025-02-25 18:25:00|57822.5|57772.5|57840.5|57790.5|57845.5|57795.5|57820.5|57770.5|87
1740508200000|2025-02-25 18:30:00|57836.5|57786.5|57819.5|57769.5|57845.5|57795.5|57810.5|57760.5|77
1740508500000|2025-02-25 18:35:00|57820.5|57770.5|57815.5|57765.5|57830.5|57780.5|57810.5|57760.5|85
1740508800000|2025-02-25 18:40:00|57814.5|57764.5|57776.5|57726.5|57820.5|57770.5|57746.5|57696.5|180
1740509100000|2025-02-25 18:45:00|57775.5|57725.5|57790.5|57740.5|57795.5|57745.5|57761.5|57711.5|175
1740509400000|2025-02-25 18:50:00|57794.5|57744.5|57805.5|57755.5|57815.5|57765.5|57792.5|57742.5|109
1740509700000|2025-02-25 18:55:00|57810.5|57760.5|57791.5|57741.5|57815.5|57765.5|57780.5|57730.5|96
1740510000000|2025-02-25 19:00:00|57793.5|57743.5|57795.5|57745.5|57805.5|57755.5|57785.5|57735.5|110
1740510300000|2025-02-25 19:05:00|57800.5|57750.5|57836|57786|57841|57791|57799.5|57749.5|116
1740510600000|2025-02-25 19:10:00|57837|57787|57871|57821|57871|57821|57827|57777|142
1740510900000|2025-02-25 19:15:00|57875|57825|57846|57796|57883|57833|57837|57787|137
1740511200000|2025-02-25 19:20:00|57850|57800|57820|57770|57851|57801|57810|57760|101
1740511500000|2025-02-25 19:25:00|57825|57775|57844|57794|57863|57813|57825|57775|103
1740511800000|2025-02-25 19:30:00|57845|57795|57820|57770|57851|57801|57820|57770|107
1740512100000|2025-02-25 19:35:00|57822|57772|57823|57773|57828|57778|57820|57770|17
1740512400000|2025-02-25 19:40:00|57823|57773|57805|57755|57825|57775|57780|57730|107
1740512700000|2025-02-25 19:45:00|57810|57760|57790|57740|57810|57760|57780|57730|92
1740513000000|2025-02-25 19:50:00|57791|57741|57800|57750|57815|57765|57780|57730|61
1740513300000|2025-02-25 19:55:00|57798|57748|57841|57791|57841|57791|57798|57748|97
1740571800000|2025-02-26 12:10:00|57712|57662|57797.5|57747.5|57797.5|57747.5|57706|57656|234
1740572100000|2025-02-26 12:15:00|57794.5|57744.5|57784.5|57734.5|57853.5|57803.5|57773.5|57723.5|316
1740572400000|2025-02-26 12:20:00|57787.5|57737.5|57757.5|57707.5|57817.5|57767.5|57736.5|57686.5|212
1740572700000|2025-02-26 12:25:00|57754.5|57704.5|57817|57767|57827.5|57777.5|57744.5|57694.5|227
1740573000000|2025-02-26 12:30:00|57813|57763|57832.5|57782.5|57850|57800|57784.5|57734.5|229
1740573300000|2025-02-26 12:35:00|57831.5|57781.5|57857.5|57807.5|57859|57809|57817.5|57767.5|170
1740573600000|2025-02-26 12:40:00|57856.5|57806.5|57847.5|57797.5|57866|57816|57837|57787|150
1740573900000|2025-02-26 12:45:00|57847|57797|57747|57697|57852|57802|57727|57677|219
1740574200000|2025-02-26 12:50:00|57744|57694|57772|57722|57793|57743|57732|57682|160
1740574500000|2025-02-26 12:55:00|57770|57720|57761|57711|57780|57730|57727|57677|183
1740574800000|2025-02-26 13:00:00|57757|57707|57817|57767|57827|57777|57716.5|57666.5|275
1740575100000|2025-02-26 13:05:00|57814|57764|57846|57796|57857|57807|57782|57732|253
1740575400000|2025-02-26 13:10:00|57847|57797|57850|57800|57857|57807|57823|57773|207
1740575700000|2025-02-26 13:15:00|57848|57798|57862|57812|57874|57824|57837|57787|222
1740576000000|2025-02-26 13:20:00|57865|57815|57882|57832|57907|57857|57851|57801|259
1740576300000|2025-02-26 13:25:00|57883|57833|57877|57827|57887|57837|57857|57807|184
1740576600000|2025-02-26 13:30:00|57876|57826|58000|57950|58017|57967|57876|57826|319
1740576900000|2025-02-26 13:35:00|58002|57952|58038|57988|58038|57988|57988|57938|258
1740577200000|2025-02-26 13:40:00|58037|57987|58037|57987|58066|58016|58012|57962|224
1740577500000|2025-02-26 13:45:00|58034|57984|58064|58014|58073|58023|58021|57971|189
1740577800000|2025-02-26 13:50:00|58063|58013|58068|58018|58078|58028|58034|57984|210
1740578100000|2025-02-26 13:55:00|58069|58019|58080|58030|58098|58048|58059|58009|158
1740578400000|2025-02-26 14:00:00|58078|58028|58085|58035|58085|58035|58060|58010|232
1740578700000|2025-02-26 14:05:00|58083|58033|58118.5|58068.5|58118.5|58068.5|58060|58010|174
1740579000000|2025-02-26 14:10:00|58116.5|58066.5|58170|58120|58198|58148|58105.5|58055.5|267
1740579300000|2025-02-26 14:15:00|58168|58118|58162.5|58112.5|58176|58126|58119.5|58069.5|158
1740579600000|2025-02-26 14:20:00|58158.5|58108.5|58203|58153|58209|58159|58149.5|58099.5|173
1740579900000|2025-02-26 14:25:00|58204|58154|58172|58122|58204|58154|58157|58107|158
1740580200000|2025-02-26 14:30:00|58171|58121|58128|58078|58171|58121|58113|58063|192
1740580500000|2025-02-26 14:35:00|58131|58081|58193|58143|58208|58158|58126|58076|272
1740580800000|2025-02-26 14:40:00|58198|58148|58219|58169|58231|58181|58178|58128|228
1740581100000|2025-02-26 14:45:00|58218|58168|58279|58229|58279|58229|58213|58163|228
1740581400000|2025-02-26 14:50:00|58282|58232|58289|58239|58309|58259|58280|58230|235
1740581700000|2025-02-26 14:55:00|58292|58242|58325|58275|58374|58324|58292|58242|328
1740582000000|2025-02-26 15:00:00|58326|58276|58264|58214|58354|58304|58264|58214|357
1740582300000|2025-02-26 15:05:00|58267|58217|58283|58233|58329|58279|58267|58217|280
1740582600000|2025-02-26 15:10:00|58284|58234|58284|58234|58293|58243|58214|58164|285
1740582900000|2025-02-26 15:15:00|58283|58233|58253|58203|58293|58243|58250|58200|218
1740583200000|2025-02-26 15:20:00|58252|58202|58268|58218|58308|58258|58247.5|58197.5|166
1740583500000|2025-02-26 15:25:00|58265|58215|58228|58178|58268|58218|58223|58173|163
1740583800000|2025-02-26 15:30:00|58225|58175|58223|58173|58246|58196|58208|58158|183
1740584100000|2025-02-26 15:35:00|58224|58174|58248|58198|58253|58203|58210|58160|179
1740584400000|2025-02-26 15:40:00|58253|58203|58242|58192|58258|58208|58213|58163|180
1740584700000|2025-02-26 15:45:00|58243|58193|58188|58138|58248|58198|58183|58133|143
1740585000000|2025-02-26 15:50:00|58187|58137|58170|58120|58198|58148|58132|58082|206
1740585300000|2025-02-26 15:55:00|58169|58119|58129|58079|58177|58127|58077|58027|261
1740585600000|2025-02-26 16:00:00|58127|58077|58097|58047|58137|58087|58089|58039|264
1740585900000|2025-02-26 16:05:00|58102|58052|58097|58047|58102.5|58052.5|58067|58017|159
1740586200000|2025-02-26 16:10:00|58092|58042|58070|58020|58112|58062|58062|58012|196
1740586500000|2025-02-26 16:15:00|58072|58022|58108|58058|58118|58068|58052|58002|146
1740586800000|2025-02-26 16:20:00|58110|58060|58053|58003|58110|58060|58043|57993|154
1740587100000|2025-02-26 16:25:00|58060|58010|58058|58008|58093|58043|58050|58000|132
1740587400000|2025-02-26 16:30:00|58059|58009|58067|58017|58078|58028|58053|58003|97
1740587700000|2025-02-26 16:35:00|58068|58018|58052.5|58002.5|58073|58023|58036|57986|118
1740588000000|2025-02-26 16:40:00|58053|58003|58053|58003|58063|58013|58041|57991|96
1740588300000|2025-02-26 16:45:00|58055|58005|58098|58048|58103|58053|58053|58003|120
1740588600000|2025-02-26 16:50:00|58100|58050|58138|58088|58153|58103|58093|58043|157
1740588900000|2025-02-26 16:55:00|58136|58086|58123|58073|58143|58093|58111|58061|88
1740589200000|2025-02-26 17:00:00|58121|58071|58117|58067|58121|58071|58101|58051|103
1740589500000|2025-02-26 17:05:00|58118|58068|58133|58083|58143|58093|58111|58061|102
1740589800000|2025-02-26 17:10:00|58135|58085|58123|58073|58168|58118|58107|58057|163
1740590100000|2025-02-26 17:15:00|58122|58072|58113.5|58063.5|58199|58149|58103.5|58053.5|235
1740590400000|2025-02-26 17:20:00|58115.5|58065.5|58132|58082|58143|58093|58108|58058|180
1740590700000|2025-02-26 17:25:00|58133|58083|58050|58000|58153|58103|58033|57983|282
1740591000000|2025-02-26 17:30:00|58043|57993|58123|58073|58140|58090|58031|57981|420
1740591300000|2025-02-26 17:35:00|58121|58071|58184|58134|58189|58139|58120|58070|296
1740591600000|2025-02-26 17:40:00|58188|58138|58171|58121|58200|58150|58158|58108|242
1740591900000|2025-02-26 17:45:00|58173|58123|58148|58098|58188|58138|58138|58088|149
1740592200000|2025-02-26 17:50:00|58147|58097|58158.5|58108.5|58172|58122|58147|58097|165
1740592500000|2025-02-26 17:55:00|58159.5|58109.5|58165.5|58115.5|58193.5|58143.5|58143.5|58093.5|117
1740592800000|2025-02-26 18:00:00|58168.5|58118.5|58185.5|58135.5|58203.5|58153.5|58163.5|58113.5|218
1740593100000|2025-02-26 18:05:00|58188.5|58138.5|58148.5|58098.5|58193.5|58143.5|58138.5|58088.5|155
1740593400000|2025-02-26 18:10:00|58149.5|58099.5|58145.5|58095.5|58158.5|58108.5|58128.5|58078.5|123
1740593700000|2025-02-26 18:15:00|58147.5|58097.5|58148.5|58098.5|58163.5|58113.5|58139.5|58089.5|117
1740594000000|2025-02-26 18:20:00|58146.5|58096.5|58138.5|58088.5|58154.5|58104.5|58130.5|58080.5|77
1740594300000|2025-02-26 18:25:00|58135.5|58085.5|58158.5|58108.5|58163.5|58113.5|58128.5|58078.5|176
1740594600000|2025-02-26 18:30:00|58161.5|58111.5|58155.5|58105.5|58175.5|58125.5|58138.5|58088.5|144
1740594900000|2025-02-26 18:35:00|58154.5|58104.5|58163.5|58113.5|58163.5|58113.5|58144.5|58094.5|128
1740595200000|2025-02-26 18:40:00|58162.5|58112.5|58189.5|58139.5|58189.5|58139.5|58148.5|58098.5|126
1740595500000|2025-02-26 18:45:00|58188.5|58138.5|58223.5|58173.5|58228.5|58178.5|58188.5|58138.5|148
1740595800000|2025-02-26 18:50:00|58224.5|58174.5|58203.5|58153.5|58228.5|58178.5|58194.5|58144.5|154
1740596100000|2025-02-26 18:55:00|58205.5|58155.5|58238.5|58188.5|58248.5|58198.5|58193.5|58143.5|188
1740596400000|2025-02-26 19:00:00|58237.5|58187.5|58243.5|58193.5|58248.5|58198.5|58226.5|58176.5|102
1740596700000|2025-02-26 19:05:00|58241.5|58191.5|58274|58224|58289|58239|58238.5|58188.5|184
1740597000000|2025-02-26 19:10:00|58272|58222|58274|58224|58290|58240|58269|58219|147
1740597300000|2025-02-26 19:15:00|58278|58228|58314|58264|58325|58275|58278|58228|165
1740597600000|2025-02-26 19:20:00|58315|58265|58289|58239|58325|58275|58287|58237|151
1740597900000|2025-02-26 19:25:00|58290|58240|58304|58254|58312|58262|58282|58232|122
1740598200000|2025-02-26 19:30:00|58302|58252|58259|58209|58304|58254|58254|58204|120
1740598500000|2025-02-26 19:35:00|58257|58207|58234|58184|58264.5|58214.5|58224|58174|104
1740598800000|2025-02-26 19:40:00|58235|58185|58232|58182|58249|58199|58230|58180|100
1740599100000|2025-02-26 19:45:00|58234|58184|58234|58184|58241|58191|58224|58174|95
1740599400000|2025-02-26 19:50:00|58235|58185|58244|58194|58246|58196|58224|58174|75
1740599700000|2025-02-26 19:55:00|58245|58195|58332|58282|58334|58284|58244|58194|153
1740658200000|2025-02-27 12:10:00|58554.5|58504.5|58590|58540|58621.5|58571.5|58534.5|58484.5|298
1740658500000|2025-02-27 12:15:00|58598|58548|58612|58562|58659.5|58609.5|58574.5|58524.5|369
1740658800000|2025-02-27 12:20:00|58613|58563|58606.5|58556.5|58657.5|58607.5|58567|58517|233
1740659100000|2025-02-27 12:25:00|58603.5|58553.5|58568|58518|58615.5|58565.5|58545|58495|229
1740659400000|2025-02-27 12:30:00|58570|58520|58550|58500|58575|58525|58522|58472|309
1740659700000|2025-02-27 12:35:00|58549|58499|58546|58496|58603|58553|58510|58460|305
1740660000000|2025-02-27 12:40:00|58543|58493|58461|58411|58547|58497|58460.5|58410.5|303
1740660300000|2025-02-27 12:45:00|58459|58409|58446|58396|58501|58451|58425.5|58375.5|294
1740660600000|2025-02-27 12:50:00|58445|58395|58429|58379|58468|58418|58395|58345|299
1740660900000|2025-02-27 12:55:00|58431|58381|58480.5|58430.5|58480.5|58430.5|58380.5|58330.5|351
1740661200000|2025-02-27 13:00:00|58483.5|58433.5|58492.5|58442.5|58531.5|58481.5|58456|58406|405
1740661500000|2025-02-27 13:05:00|58491.5|58441.5|58478|58428|58521.5|58471.5|58431.5|58381.5|307
1740661800000|2025-02-27 13:10:00|58477.5|58427.5|58525|58475|58534.5|58484.5|58442|58392|287
1740662100000|2025-02-27 13:15:00|58522|58472|58483.5|58433.5|58541.5|58491.5|58481.5|58431.5|276
1740662400000|2025-02-27 13:20:00|58483|58433|58509|58459|58527|58477|58473|58423|255
1740662700000|2025-02-27 13:25:00|58508|58458|58469|58389|58510|58460|58447.5|58386|182
1740663000000|2025-02-27 13:30:00|58468|58388|58438.5|58388.5|58504|58431|58430|58346|433
1740663300000|2025-02-27 13:35:00|58439.5|58389.5|58450|58400|58471|58421|58433.5|58383.5|279
1740663600000|2025-02-27 13:40:00|58449|58399|58552.5|58502.5|58557.5|58507.5|58447|58397|282
1740663900000|2025-02-27 13:45:00|58553|58503|58608.5|58558.5|58638|58588|58537.5|58487.5|557
1740664200000|2025-02-27 13:50:00|58604.5|58554.5|58666.5|58616.5|58691|58641|58548|58498|361
1740664500000|2025-02-27 13:55:00|58672.5|58622.5|58659|58609|58696|58646|58633|58583|110
1740664800000|2025-02-27 14:00:00|58664|58614|58658.5|58608.5|58669|58619|58585|58535|334
1740665100000|2025-02-27 14:05:00|58660.5|58610.5|58673.5|58623.5|58723|58673|58638|58588|279
1740665400000|2025-02-27 14:10:00|58671.5|58621.5|58612.5|58562.5|58683.5|58633.5|58609|58559|268
1740665700000|2025-02-27 14:15:00|58613|58563|58537.5|58487.5|58618|58568|58508|58458|248
1740666000000|2025-02-27 14:20:00|58536.5|58486.5|58557.5|58507.5|58562.5|58512.5|58499.5|58449.5|243
1740666300000|2025-02-27 14:25:00|58554.5|58504.5|58554.5|58504.5|58557|58507|58517|58467|209
1740666600000|2025-02-27 14:30:00|58551.5|58501.5|58573.5|58523.5|58573.5|58523.5|58497.5|58447.5|276
1740666900000|2025-02-27 14:35:00|58574.5|58524.5|58627.5|58577.5|58633.5|58583.5|58546.5|58496.5|262
1740667200000|2025-02-27 14:40:00|58625.5|58575.5|58579.5|58529.5|58633.5|58583.5|58540|58490|256
1740667500000|2025-02-27 14:45:00|58583.5|58533.5|58554.5|58504.5|58603.5|58553.5|58553.5|58503.5|285
1740667800000|2025-02-27 14:50:00|58556|58506|58558|58508|58586|58536|58538|58488|186
1740668100000|2025-02-27 14:55:00|58563|58513|58712|58662|58729|58679|58556|58506|213
1740668400000|2025-02-27 15:00:00|58717|58667|58693.5|58643.5|58758|58708|58688.5|58638.5|294
1740668700000|2025-02-27 15:05:00|58692.5|58642.5|58708.5|58658.5|58724.5|58674.5|58662.5|58612.5|279
1740669000000|2025-02-27 15:10:00|58709.5|58659.5|58753.5|58703.5|58763.5|58713.5|58693|58643|195
1740669300000|2025-02-27 15:15:00|58749.5|58699.5|58753|58703|58773.5|58723.5|58737.5|58687.5|199
1740669600000|2025-02-27 15:20:00|58748|58698|58749.5|58699.5|58770.5|58720.5|58707.5|58657.5|173
1740669900000|2025-02-27 15:25:00|58752.5|58702.5|58742.5|58692.5|58776.5|58726.5|58738.5|58688.5|180
1740670200000|2025-02-27 15:30:00|58738.5|58688.5|58706.5|58656.5|58753.5|58703.5|58678.5|58628.5|246
1740670500000|2025-02-27 15:35:00|58704.5|58654.5|58674|58624|58744.5|58694.5|58659|58609|177
1740670800000|2025-02-27 15:40:00|58670|58620|58696|58646|58697|58647|58664|58614|212
1740671100000|2025-02-27 15:45:00|58697|58647|58699|58649|58709|58659|58683.5|58633.5|164
1740671400000|2025-02-27 15:50:00|58704|58654|58715|58665|58718|58668|58689|58639|154
1740671700000|2025-02-27 15:55:00|58713|58663|58710.5|58660.5|58753|58703|58710|58660|152
1740672000000|2025-02-27 16:00:00|58707.5|58657.5|58723|58673|58725|58675|58697.5|58647.5|148
1740672300000|2025-02-27 16:05:00|58724|58674|58698|58648|58743|58693|58698|58648|97
1740672600000|2025-02-27 16:10:00|58701|58651|58698|58648|58710|58660|58693|58643|142
1740672900000|2025-02-27 16:15:00|58699|58649|58718|58668|58754|58704|58698|58648|118
1740673200000|2025-02-27 16:20:00|58719|58669|58768|58718|58782|58732|58718|58668|99
1740673500000|2025-02-27 16:25:00|58766|58716|58763|58713|58789|58739|58753|58703|147
1740673800000|2025-02-27 16:30:00|58765|58715|58743|58693|58768|58718|58731|58681|132
1740674100000|2025-02-27 16:35:00|58746|58696|58763|58713|58778|58728|58738|58688|94
1740674400000|2025-02-27 16:40:00|58769|58719|58753|58703|58779|58729|58743|58693|80
1740674700000|2025-02-27 16:45:00|58758|58708|58759|58709|58780|58730|58734|58684|134
1740675000000|2025-02-27 16:50:00|58761|58711|58739|58689|58774|58724|58729|58679|118
1740675300000|2025-02-27 16:55:00|58738|58688|58713|58663|58744|58694|58706|58656|65
1740675600000|2025-02-27 17:00:00|58708|58658|58673|58623|58716|58666|58653|58603|90
1740675900000|2025-02-27 17:05:00|58674|58624|58663|58613|58678|58628|58652|58602|59
1740676200000|2025-02-27 17:10:00|58660|58610|58668|58618|58673|58623|58653|58603|69
1740676500000|2025-02-27 17:15:00|58667|58617|58658|58608|58671|58621|58653|58603|56
1740676800000|2025-02-27 17:20:00|58653|58603|58653|58603|58663|58613|58623|58573|71
1740677100000|2025-02-27 17:25:00|58648|58598|58668|58618|58683|58633|58648|58598|65
1740677400000|2025-02-27 17:30:00|58663|58613|58733|58683|58733|58683|58656|58606|153
1740677700000|2025-02-27 17:35:00|58737|58687|58743|58693|58763|58713|58728|58678|122
1740678000000|2025-02-27 17:40:00|58744|58694|58733|58683|58762|58712|58718|58668|147
1740678300000|2025-02-27 17:45:00|58732|58682|58678|58628|58734|58684|58678|58628|100
1740678600000|2025-02-27 17:50:00|58675|58625|58663|58613|58683|58633|58650|58600|186
1740678900000|2025-02-27 17:55:00|58665|58615|58688|58638|58698|58648|58665|58615|120
1740679200000|2025-02-27 18:00:00|58685|58635|58728|58678|58738|58688|58674|58624|154
1740679500000|2025-02-27 18:05:00|58730|58680|58763|58713|58778|58728|58728|58678|173
1740679800000|2025-02-27 18:10:00|58764|58714|58698|58648|58766|58716|58694.5|58644.5|164
1740680100000|2025-02-27 18:15:00|58694|58644|58693|58643|58723|58673|58691|58641|140
1740680400000|2025-02-27 18:20:00|58694|58644|58678|58628|58703|58653|58673|58623|117
1740680700000|2025-02-27 18:25:00|58683|58633|58682|58632|58688|58638|58672|58622|93
1740681000000|2025-02-27 18:30:00|58684|58634|58693|58643|58698|58648|58677|58627|104
1740681300000|2025-02-27 18:35:00|58694|58644|58687|58637|58697|58647|58677|58627|89
1740681600000|2025-02-27 18:40:00|58692|58642|58633|58583|58692|58642|58632|58582|104
1740681900000|2025-02-27 18:45:00|58632|58582|58652|58602|58652|58602|58631|58581|196
1740682200000|2025-02-27 18:50:00|58655|58605|58662|58612|58687|58637|58646|58596|131
1740682500000|2025-02-27 18:55:00|58661|58611|58642|58592|58677|58627|58627|58577|142
1740682800000|2025-02-27 19:00:00|58637|58587|58622|58572|58647|58597|58617|58567|123
1740683100000|2025-02-27 19:05:00|58626|58576|58642|58592|58643|58593|58612|58562|119
1740683400000|2025-02-27 19:10:00|58644|58594|58707|58657|58707|58657|58637|58587|137
1740683700000|2025-02-27 19:15:00|58705|58655|58692|58642|58713|58663|58687|58637|115
1740684000000|2025-02-27 19:20:00|58693|58643|58722.5|58672.5|58742.5|58692.5|58687|58637|146
1740684300000|2025-02-27 19:25:00|58717.5|58667.5|58732.5|58682.5|58735.5|58685.5|58701.5|58651.5|118
1740684600000|2025-02-27 19:30:00|58735.5|58685.5|58771.5|58721.5|58786.5|58736.5|58725.5|58675.5|166
1740684900000|2025-02-27 19:35:00|58766.5|58716.5|58751.5|58701.5|58781.5|58731.5|58741.5|58691.5|149
1740685200000|2025-02-27 19:40:00|58752.5|58702.5|58716.5|58666.5|58755.5|58705.5|58711.5|58661.5|167
1740685500000|2025-02-27 19:45:00|58715.5|58665.5|58682.5|58632.5|58731.5|58681.5|58682.5|58632.5|209
1740685800000|2025-02-27 19:50:00|58683.5|58633.5|58741.5|58691.5|58753.5|58703.5|58683.5|58633.5|190
1740686100000|2025-02-27 19:55:00|58740.5|58690.5|58707.5|58657.5|58755.5|58705.5|58701.5|58651.5|149
1740744600000|2025-02-28 12:10:00|58865.5|58815.5|58939|58889|58944|58894|58849.5|58799.5|283
1740744900000|2025-02-28 12:15:00|58935|58885|58959.5|58909.5|58975.5|58925.5|58920|58870|341
1740745200000|2025-02-28 12:20:00|58957.5|58907.5|59001|58951|59014|58964|58949.5|58899.5|318
1740745500000|2025-02-28 12:25:00|59002|58952|58918|58868|59004|58954|58918|58868|270
1740745800000|2025-02-28 12:30:00|58919|58869|58859.5|58809.5|58919|58869|58847.5|58797.5|255
1740746100000|2025-02-28 12:35:00|58861.5|58811.5|58803|58753|58862.5|58812.5|58777.5|58727.5|304
1740746400000|2025-02-28 12:40:00|58807|58757|58827|58777|58902|58852|58796|58746|287
1740746700000|2025-02-28 12:45:00|58823|58773|58866|58816|58877.5|58827.5|58772.5|58722.5|276
1740747000000|2025-02-28 12:50:00|58867|58817|58813|58763|58882|58832|58813|58763|236
1740747300000|2025-02-28 12:55:00|58812|58762|58832|58782|58857|58807|58797|58747|210
1740747600000|2025-02-28 13:00:00|58830|58780|58827|58777|58857|58807|58809|58759|239
1740747900000|2025-02-28 13:05:00|58828|58778|58718|58668|58837|58787|58712.5|58662.5|315
1740748200000|2025-02-28 13:10:00|58717|58667|58667.5|58617.5|58717|58667|58631.5|58581.5|304
1740748500000|2025-02-28 13:15:00|58668.5|58618.5|58712|58662|58741|58691|58657.5|58607.5|282
1740748800000|2025-02-28 13:20:00|58711.5|58661.5|58731.5|58681.5|58756.5|58706.5|58676.5|58626.5|263
1740749100000|2025-02-28 13:25:00|58730.5|58680.5|58760.5|58710.5|58781.5|58731.5|58728.5|58678.5|262
1740749400000|2025-02-28 13:30:00|58759|58709|58759|58709|58796.5|58746.5|58726|58676|336
1740749700000|2025-02-28 13:35:00|58757|58707|58775|58725|58776|58726|58717|58667|295
1740750000000|2025-02-28 13:40:00|58771|58721|58806|58756|58827|58777|58766|58716|234
1740750300000|2025-02-28 13:45:00|58805|58755|58761.5|58711.5|58836|58786|58751.5|58701.5|243
1740750600000|2025-02-28 13:50:00|58756.5|58706.5|58793|58743|58814|58764|58756.5|58706.5|224
1740750900000|2025-02-28 13:55:00|58794|58744|58757|58707|58802|58752|58731.5|58681.5|218
1740751200000|2025-02-28 14:00:00|58756|58706|58747.5|58697.5|58787|58737|58742|58692|237
1740751500000|2025-02-28 14:05:00|58746.5|58696.5|58694|58644|58761|58711|58685|58635|196
1740751800000|2025-02-28 14:10:00|58697|58647|58742|58692|58746|58696|58695|58645|191
1740752100000|2025-02-28 14:15:00|58740|58690|58744|58694|58792.5|58742.5|58717|58667|259
1740752400000|2025-02-28 14:20:00|58743|58693|58818.5|58768.5|58822|58772|58735|58685|276
1740752700000|2025-02-28 14:25:00|58817.5|58767.5|58852|58802|58876|58826|58812|58762|282
1740753000000|2025-02-28 14:30:00|58857|58807|58868|58818|58875.5|58825.5|58812|58762|312
1740753300000|2025-02-28 14:35:00|58870|58820|58786|58736|58881|58831|58784|58734|252
1740753600000|2025-02-28 14:40:00|58785.5|58735.5|58806|58756|58817.5|58767.5|58774.5|58724.5|227
1740753900000|2025-02-28 14:45:00|58802|58752|58767|58717|58817|58767|58752|58702|287
1740754200000|2025-02-28 14:50:00|58772|58722|58817|58767|58822|58772|58746.5|58696.5|262
1740754500000|2025-02-28 14:55:00|58813|58763|58837|58787|58842|58792|58801|58751|220
1740754800000|2025-02-28 15:00:00|58838|58788|58867|58817|58872.5|58822.5|58832.5|58782.5|256
1740755100000|2025-02-28 15:05:00|58872|58822|58902|58852|58919|58869|58853|58803|249
1740755400000|2025-02-28 15:10:00|58903|58853|58908|58858|58922|58872|58872|58822|183
1740755700000|2025-02-28 15:15:00|58907|58857|58975|58925|58992|58942|58887|58837|271
1740756000000|2025-02-28 15:20:00|58976|58926|58934|58884|58987|58937|58917|58867|237
1740756300000|2025-02-28 15:25:00|58933|58883|58922|58872|58947|58897|58917|58867|162
1740756600000|2025-02-28 15:30:00|58927|58877|58934|58884|58939|58889|58908|58858|133
1740756900000|2025-02-28 15:35:00|58932|58882|58990|58940|58996|58946|58932|58882|174
1740757200000|2025-02-28 15:40:00|58987|58937|58991|58941|59037|58987|58967|58917|185
1740757500000|2025-02-28 15:45:00|58992|58942|59097|59047|59097|59047|58992|58942|175
1740757800000|2025-02-28 15:50:00|59092|59042|59062|59012|59131|59081|59062|59012|160
1740758100000|2025-02-28 15:55:00|59058|59008|59105|59055|59122|59072|59057|59007|210
1740758400000|2025-02-28 16:00:00|59102|59052|58972|58922|59107|59057|58972|58922|221
1740758700000|2025-02-28 16:05:00|58973|58923|59047|58997|59047|58997|58967|58917|206
1740759000000|2025-02-28 16:10:00|59044|58994|59032|58982|59047|58997|58982|58932|198
1740759300000|2025-02-28 16:15:00|59037|58987|59158.5|59108.5|59177.5|59127.5|59032|58982|281
1740759600000|2025-02-28 16:20:00|59157.5|59107.5|59164|59114|59177|59127|59107|59057|222
1740759900000|2025-02-28 16:25:00|59163|59113|59156|59106|59177|59127|59124|59074|201
1740760200000|2025-02-28 16:30:00|59154|59104|59177|59127|59177|59127|59127|59077|196
1740760500000|2025-02-28 16:35:00|59178|59128|59212|59162|59217|59167|59134|59084|241
1740760800000|2025-02-28 16:40:00|59209|59159|59237|59187|59257|59207|59207|59157|302
1740761100000|2025-02-28 16:45:00|59241|59191|59287|59237|59332|59282|59232|59182|297
1740761400000|2025-02-28 16:50:00|59292|59242|59237.5|59187.5|59317|59267|59232.5|59182.5|278
1740761700000|2025-02-28 16:55:00|59234.5|59184.5|59242.5|59192.5|59266.5|59216.5|59199.5|59149.5|263
1740762000000|2025-02-28 17:00:00|59243.5|59193.5|59187.5|59137.5|59247.5|59197.5|59172.5|59122.5|193
1740762300000|2025-02-28 17:05:00|59188.5|59138.5|59135.5|59085.5|59189.5|59139.5|59132.5|59082.5|181
1740762600000|2025-02-28 17:10:00|59136.5|59086.5|59157.5|59107.5|59167.5|59117.5|59127.5|59077.5|161
1740762900000|2025-02-28 17:15:00|59152.5|59102.5|59131.5|59081.5|59158.5|59108.5|59122.5|59072.5|123
1740763200000|2025-02-28 17:20:00|59132.5|59082.5|59128.5|59078.5|59142.5|59092.5|59097.5|59047.5|223
1740763500000|2025-02-28 17:25:00|59123.5|59073.5|59177.5|59127.5|59187.5|59137.5|59118.5|59068.5|199
1740763800000|2025-02-28 17:30:00|59179.5|59129.5|59157.5|59107.5|59194.5|59144.5|59127.5|59077.5|168
1740764100000|2025-02-28 17:35:00|59158.5|59108.5|59159.5|59109.5|59165.5|59115.5|59122.5|59072.5|157
1740764400000|2025-02-28 17:40:00|59157.5|59107.5|59202.5|59152.5|59211.5|59161.5|59142.5|59092.5|244
1740764700000|2025-02-28 17:45:00|59203.5|59153.5|59214.5|59164.5|59222.5|59172.5|59172.5|59122.5|237
1740765000000|2025-02-28 17:50:00|59211.5|59161.5|59242.5|59192.5|59242.5|59192.5|59193.5|59143.5|212
1740765300000|2025-02-28 17:55:00|59237.5|59187.5|59266.5|59216.5|59321.5|59271.5|59232.5|59182.5|282
1740765600000|2025-02-28 18:00:00|59267.5|59217.5|59352.5|59302.5|59372.5|59322.5|59267.5|59217.5|212
1740765900000|2025-02-28 18:05:00|59357.5|59307.5|59306.5|59256.5|59357.5|59307.5|59297.5|59247.5|185
1740766200000|2025-02-28 18:10:00|59305.5|59255.5|59346.5|59296.5|59352.5|59302.5|59305.5|59255.5|275
1740766500000|2025-02-28 18:15:00|59347.5|59297.5|59437.5|59387.5|59462.5|59412.5|59346.5|59296.5|379
1740766800000|2025-02-28 18:20:00|59442.5|59392.5|59466.5|59416.5|59479.5|59429.5|59417.5|59367.5|396
1740767100000|2025-02-28 18:25:00|59465.5|59415.5|59385.5|59335.5|59474.5|59424.5|59383.5|59333.5|291
1740767400000|2025-02-28 18:30:00|59384.5|59334.5|59434|59384|59454.5|59404.5|59372.5|59322.5|270
1740767700000|2025-02-28 18:35:00|59432|59382|59370|59320|59434|59384|59362|59312|221
1740768000000|2025-02-28 18:40:00|59371|59321|59367.5|59317.5|59390|59340|59320.5|59270.5|250
1740768300000|2025-02-28 18:45:00|59370.5|59320.5|59407.5|59357.5|59426|59376|59367.5|59317.5|212
1740768600000|2025-02-28 18:50:00|59406.5|59356.5|59437|59387|59452.5|59402.5|59402.5|59352.5|193
1740768900000|2025-02-28 18:55:00|59438|59388|59452.5|59402.5|59462.5|59412.5|59427.5|59377.5|184
1740769200000|2025-02-28 19:00:00|59453.5|59403.5|59362.5|59312.5|59455.5|59405.5|59362.5|59312.5|194
1740769500000|2025-02-28 19:05:00|59363.5|59313.5|59418|59368|59435|59385|59359.5|59309.5|214
1740769800000|2025-02-28 19:10:00|59434|59384|59377|59327|59434.5|59384.5|59369|59319|237
1740770100000|2025-02-28 19:15:00|59376|59326|59400.5|59350.5|59406.5|59356.5|59331.5|59281.5|163
1740770400000|2025-02-28 19:20:00|59401.5|59351.5|59401.5|59351.5|59414.5|59364.5|59400.5|59350.5|127
1740770700000|2025-02-28 19:25:00|59402.5|59352.5|59433|59383|59437|59387|59381.5|59331.5|117
1740771000000|2025-02-28 19:30:00|59432|59382|59467|59417|59467|59417|59417|59367|134
1740771300000|2025-02-28 19:35:00|59470|59420|59481.5|59431.5|59501.5|59451.5|59457.5|59407.5|157
1740771600000|2025-02-28 19:40:00|59480.5|59430.5|59506.5|59456.5|59507.5|59457.5|59476.5|59426.5|142
1740771900000|2025-02-28 19:45:00|59510.5|59460.5|59521.5|59471.5|59530.5|59480.5|59495.5|59445.5|142
1740772200000|2025-02-28 19:50:00|59524.5|59474.5|59493|59443|59539.5|59489.5|59442|59392|152
1740772500000|2025-02-28 19:55:00|59492|59442|59562|59512|59587|59537|59492|59442|205
1741003800000|2025-03-03 12:10:00|59187.5|59137.5|59187.5|59137.5|59187.5|59137.5|59187.5|59137.5|1
1741190400000|2025-03-05 16:00:00|58675|58625|58542|58492|58850|58800|58528|58478|425
1741190700000|2025-03-05 16:05:00|58547|58497|58426.5|58376.5|58564|58514|58393|58343|580
1741191000000|2025-03-05 16:10:00|58423.5|58373.5|58424|58374|58468|58418|58314.5|58264.5|502
1741191300000|2025-03-05 16:15:00|58421|58371|58453|58403|58459|58409|58355.5|58305.5|425
1741191600000|2025-03-05 16:20:00|58456|58406|58386|58336|58506|58456|58376|58326|362
1741191900000|2025-03-05 16:25:00|58385|58335|58393.5|58343.5|58435|58385|58318.5|58268.5|394
1741192200000|2025-03-05 16:30:00|58395.5|58345.5|58405.5|58355.5|58428.5|58378.5|58333.5|58283.5|293
1741192500000|2025-03-05 16:35:00|58413.5|58363.5|58440.5|58390.5|58442.5|58392.5|58381.5|58331.5|261
1741192800000|2025-03-05 16:40:00|58443.5|58393.5|58526.5|58476.5|58555.5|58505.5|58435.5|58385.5|290
1741193100000|2025-03-05 16:45:00|58527.5|58477.5|58451|58401|58559.5|58509.5|58440.5|58390.5|276
1741193400000|2025-03-05 16:50:00|58453.5|58403.5|58487.5|58437.5|58491.5|58441.5|58436|58386|254
1741193700000|2025-03-05 16:55:00|58486.5|58436.5|58463|58413|58533|58483|58442|58392|410
1741194000000|2025-03-05 17:00:00|58468|58418|58494|58444|58501|58451|58440.5|58390.5|356
1741194300000|2025-03-05 17:05:00|58496|58446|58504.5|58454.5|58545.5|58495.5|58491.5|58441.5|246
1741194600000|2025-03-05 17:10:00|58503.5|58453.5|58453.5|58403.5|58505.5|58455.5|58430.5|58380.5|287
1741194900000|2025-03-05 17:15:00|58454.5|58404.5|58445.5|58395.5|58470.5|58420.5|58432.5|58382.5|277
1741195200000|2025-03-05 17:20:00|58447.5|58397.5|58380.5|58330.5|58447.5|58397.5|58372.5|58322.5|229
1741195500000|2025-03-05 17:25:00|58375.5|58325.5|58385.5|58335.5|58400.5|58350.5|58365.5|58315.5|159
1741195800000|2025-03-05 17:30:00|58383.5|58333.5|58430.5|58380.5|58435.5|58385.5|58375.5|58325.5|154
1741196100000|2025-03-05 17:35:00|58431.5|58381.5|58405.5|58355.5|58435.5|58385.5|58390.5|58340.5|212
1741196400000|2025-03-05 17:40:00|58401.5|58351.5|58395.5|58345.5|58402.5|58352.5|58335.5|58285.5|220
1741196700000|2025-03-05 17:45:00|58399.5|58349.5|58360|58310|58405.5|58355.5|58355.5|58305.5|220
1741197000000|2025-03-05 17:50:00|58360.5|58310.5|58352|58302|58377.5|58327.5|58330.5|58280.5|196
1741197300000|2025-03-05 17:55:00|58351|58301|58310.5|58260.5|58355.5|58305.5|58310|58260|155
1741197600000|2025-03-05 18:00:00|58310|58260|58265.5|58215.5|58310.5|58260.5|58240|58190|290
1741197900000|2025-03-05 18:05:00|58268|58218|58321|58271|58340.5|58290.5|58257|58207|375
1741198200000|2025-03-05 18:10:00|58323.5|58273.5|58295.5|58245.5|58323.5|58273.5|58283|58233|283
1741198500000|2025-03-05 18:15:00|58294.5|58244.5|58250|58200|58325.5|58275.5|58238|58188|225
1741198800000|2025-03-05 18:20:00|58250.5|58200.5|58202.5|58152.5|58255|58205|58198.5|58148.5|267
1741199100000|2025-03-05 18:25:00|58201|58151|58170.5|58120.5|58229.5|58179.5|58160.5|58110.5|232
1741199400000|2025-03-05 18:30:00|58175.5|58125.5|58200|58150|58228|58178|58156|58106|256
1741199700000|2025-03-05 18:35:00|58200.5|58150.5|58203|58153|58235.5|58185.5|58188|58138|254
1741200000000|2025-03-05 18:40:00|58205|58155|58185.5|58135.5|58221.5|58171.5|58170.5|58120.5|197
1741200300000|2025-03-05 18:45:00|58183.5|58133.5|58105.5|58055.5|58188.5|58138.5|58090.5|58040.5|226
1741200600000|2025-03-05 18:50:00|58107.5|58057.5|58110|58060|58114|58064|58080.5|58030.5|210
1741200900000|2025-03-05 18:55:00|58109|58059|58130.5|58080.5|58135.5|58085.5|58085.5|58035.5|164
1741201200000|2025-03-05 19:00:00|58131|58081|58125.5|58075.5|58135.5|58085.5|58108.5|58058.5|143
1741201500000|2025-03-05 19:05:00|58130.5|58080.5|58110.5|58060.5|58143.5|58093.5|58105.5|58055.5|107
1741201800000|2025-03-05 19:10:00|58105.5|58055.5|58070.5|58020.5|58116.5|58066.5|58030.5|57980.5|208
1741202100000|2025-03-05 19:15:00|58069.5|58019.5|58056|58006|58069.5|58019.5|58046.5|57996.5|113
1741202400000|2025-03-05 19:20:00|58054|58004|57975.5|57925.5|58055.5|58005.5|57942|57892|233
1741202700000|2025-03-05 19:25:00|57970.5|57920.5|57940.5|57890.5|57975.5|57925.5|57910.5|57860.5|225
1741203000000|2025-03-05 19:30:00|57939|57889|57951.5|57901.5|57963.5|57913.5|57930.5|57880.5|142
1741203300000|2025-03-05 19:35:00|57950.5|57900.5|57973|57923|57975.5|57925.5|57950.5|57900.5|95
1741203600000|2025-03-05 19:40:00|57974|57924|57935.5|57885.5|57980|57930|57922|57872|155
1741203900000|2025-03-05 19:45:00|57940.5|57890.5|57955.5|57905.5|57964.5|57914.5|57935.5|57885.5|127
1741204200000|2025-03-05 19:50:00|57953.5|57903.5|57940.5|57890.5|57970.5|57920.5|57940.5|57890.5|108
1741204500000|2025-03-05 19:55:00|57939.5|57889.5|57935.5|57885.5|57939.5|57889.5|57895.5|57845.5|169
1741263000000|2025-03-06 12:10:00|57985|57935|57990.5|57940.5|58011.5|57961.5|57938.5|57888.5|276
1741263300000|2025-03-06 12:15:00|57993.5|57943.5|58085.5|58035.5|58092.5|58042.5|57993.5|57943.5|294
1741263600000|2025-03-06 12:20:00|58080.5|58030.5|58031.5|57981.5|58100.5|58050.5|58011|57961|283
1741263900000|2025-03-06 12:25:00|58032.5|57982.5|58015.5|57965.5|58046|57996|57993.5|57943.5|267
1741264200000|2025-03-06 12:30:00|58017.5|57967.5|58030.5|57980.5|58047.5|57997.5|58006.5|57956.5|264
1741264500000|2025-03-06 12:35:00|58032.5|57982.5|58006.5|57956.5|58063.5|58013.5|57985.5|57935.5|268
1741264800000|2025-03-06 12:40:00|58004.5|57954.5|57990.5|57940.5|58054.5|58004.5|57976.5|57926.5|277
1741265100000|2025-03-06 12:45:00|57992.5|57942.5|57947.5|57897.5|57998.5|57948.5|57893.5|57843.5|382
1741265400000|2025-03-06 12:50:00|57945.5|57895.5|57918.5|57868.5|57975.5|57925.5|57912.5|57862.5|236
1741265700000|2025-03-06 12:55:00|57919.5|57869.5|57884.5|57834.5|57946|57896|57882|57832|294
1741266000000|2025-03-06 13:00:00|57888.5|57838.5|57920|57870|57921.5|57871.5|57862|57812|301
1741266300000|2025-03-06 13:05:00|57921|57871|57951|57901|57986|57936|57910|57860|247
1741266600000|2025-03-06 13:10:00|57954|57904|57941|57891|57966|57916|57910.5|57860.5|251
1741266900000|2025-03-06 13:15:00|57946.5|57896.5|57847|57797|57973.5|57923.5|57801.5|57751.5|445
1741267200000|2025-03-06 13:20:00|57838|57788|57827.5|57777.5|57856|57806|57795.5|57745.5|343
1741267500000|2025-03-06 13:25:00|57830|57780|57849.5|57799.5|57854.5|57804.5|57819.5|57769.5|202
1741267800000|2025-03-06 13:30:00|57856.5|57806.5|57886|57836|57909|57859|57838.5|57788.5|363
1741268100000|2025-03-06 13:35:00|57881|57831|57870|57820|57910|57860|57840|57790|292
1741268400000|2025-03-06 13:40:00|57866|57816|57907|57857|57925|57875|57850|57800|263
1741268700000|2025-03-06 13:45:00|57905|57855|57896|57846|57910.5|57860.5|57865.5|57815.5|318
1741269000000|2025-03-06 13:50:00|57898|57848|57885|57835|57915|57865|57870|57820|226
1741269300000|2025-03-06 13:55:00|57893|57843|57830|57780|57893|57843|57827|57777|234
1741269600000|2025-03-06 14:00:00|57835|57785|57775|57725|57855|57805|57764.5|57714.5|316
1741269900000|2025-03-06 14:05:00|57773|57723|57820|57770|57842|57792|57770|57720|228
1741270200000|2025-03-06 14:10:00|57819|57769|57832|57782|57835|57785|57805|57755|222
1741270500000|2025-03-06 14:15:00|57833|57783|57825|57775|57833|57783|57785|57735|190
1741270800000|2025-03-06 14:20:00|57830|57780|57860|57810|57860|57810|57819|57769|180
1741271100000|2025-03-06 14:25:00|57861|57811|57861|57811|57870|57820|57820|57770|203
1741271400000|2025-03-06 14:30:00|57860|57810|57838|57788|57862|57812|57828|57778|287
1741271700000|2025-03-06 14:35:00|57839|57789|57862|57812|57890|57840|57829|57779|245
1741272000000|2025-03-06 14:40:00|57865|57815|57877|57827|57895|57845|57855|57805|204
1741272300000|2025-03-06 14:45:00|57875|57825|57990|57940|58000|57950|57870|57820|277
1741272600000|2025-03-06 14:50:00|57998|57948|57981.5|57931.5|58121|58071|57975|57925|400
1741272900000|2025-03-06 14:55:00|57980|57930|58025.5|57975.5|58036.5|57986.5|57945|57895|293
1741273200000|2025-03-06 15:00:00|58027.5|57977.5|57980.5|57930.5|58050.5|58000.5|57976|57926|312
1741273500000|2025-03-06 15:05:00|57981.5|57931.5|57805|57755|57981.5|57931.5|57794.5|57744.5|420
1741273800000|2025-03-06 15:10:00|57807|57757|57880|57830|57880|57830|57800|57750|341
1741274100000|2025-03-06 15:15:00|57880.5|57830.5|57843.5|57793.5|57933|57883|57832|57782|367
1741274400000|2025-03-06 15:20:00|57845|57795|57907|57857|57920.5|57870.5|57816.5|57766.5|301
1741274700000|2025-03-06 15:25:00|57909|57859|57905|57855|57956|57906|57903|57853|312
1741275000000|2025-03-06 15:30:00|57901|57851|57981|57931|57994|57944|57901|57851|305
1741275300000|2025-03-06 15:35:00|57977|57927|57952|57902|57995|57945|57945|57895|247
1741275600000|2025-03-06 15:40:00|57950|57900|57920|57870|57970|57920|57913|57863|268
1741275900000|2025-03-06 15:45:00|57917|57867|57993|57943|58005|57955|57910|57860|274
1741276200000|2025-03-06 15:50:00|57990|57940|58005|57955|58018|57968|57967|57917|320
1741276500000|2025-03-06 15:55:00|58003|57953|57960.5|57910.5|58044|57994|57952|57902|266
1741276800000|2025-03-06 16:00:00|57957|57907|57993|57943|58015.5|57965.5|57945|57895|307
1741277100000|2025-03-06 16:05:00|57991|57941|57955|57905|57993|57943|57950|57900|228
1741277400000|2025-03-06 16:10:00|57959|57909|58026.5|57976.5|58045.5|57995.5|57950|57900|212
1741277700000|2025-03-06 16:15:00|58025.5|57975.5|58022.5|57972.5|58060|58010|58000.5|57950.5|248
1741278000000|2025-03-06 16:20:00|58021.5|57971.5|58050.5|58000.5|58088.5|58038.5|58016.5|57966.5|229
1741278300000|2025-03-06 16:25:00|58055.5|58005.5|58049|57999|58100.5|58050.5|58015.5|57965.5|314
1741278600000|2025-03-06 16:30:00|58052|58002|58125|58075|58135.5|58085.5|58020|57970|437
1741278900000|2025-03-06 16:35:00|58126.5|58076.5|58197.5|58147.5|58209.5|58159.5|58105.5|58055.5|355
1741279200000|2025-03-06 16:40:00|58198.5|58148.5|58227|58177|58243|58193|58195.5|58145.5|339
1741279500000|2025-03-06 16:45:00|58221|58171|58175.5|58125.5|58241|58191|58160.5|58110.5|262
1741279800000|2025-03-06 16:50:00|58177.5|58127.5|58175.5|58125.5|58201|58151|58170.5|58120.5|200
1741280100000|2025-03-06 16:55:00|58174.5|58124.5|58225.5|58175.5|58225.5|58175.5|58174.5|58124.5|171
1741280400000|2025-03-06 17:00:00|58226.5|58176.5|58155.5|58105.5|58235.5|58185.5|58120.5|58070.5|224
1741280700000|2025-03-06 17:05:00|58158.5|58108.5|58165.5|58115.5|58190.5|58140.5|58150.5|58100.5|232
1741281000000|2025-03-06 17:10:00|58167.5|58117.5|58133.5|58083.5|58174.5|58124.5|58125.5|58075.5|207
1741281300000|2025-03-06 17:15:00|58135.5|58085.5|58115.5|58065.5|58150.5|58100.5|58112.5|58062.5|199
1741281600000|2025-03-06 17:20:00|58114.5|58064.5|58110.5|58060.5|58119.5|58069.5|58085.5|58035.5|197
1741281900000|2025-03-06 17:25:00|58107.5|58057.5|58094.5|58044.5|58111.5|58061.5|58070.5|58020.5|235
1741282200000|2025-03-06 17:30:00|58090.5|58040.5|58104.5|58054.5|58120.5|58070.5|58080.5|58030.5|199
1741282500000|2025-03-06 17:35:00|58105.5|58055.5|58099.5|58049.5|58110.5|58060.5|58085.5|58035.5|144
1741282800000|2025-03-06 17:40:00|58100.5|58050.5|58095|58045|58115.5|58065.5|58065.5|58015.5|200
1741283100000|2025-03-06 17:45:00|58097|58047|58150.5|58100.5|58155.5|58105.5|58095|58045|167
1741283400000|2025-03-06 17:50:00|58151.5|58101.5|58136.5|58086.5|58165.5|58115.5|58130.5|58080.5|195
1741283700000|2025-03-06 17:55:00|58135.5|58085.5|58139.5|58089.5|58142.5|58092.5|58095.5|58045.5|205
1741284000000|2025-03-06 18:00:00|58140.5|58090.5|58115.5|58065.5|58141.5|58091.5|58102.5|58052.5|194
1741284300000|2025-03-06 18:05:00|58117.5|58067.5|58099.5|58049.5|58130.5|58080.5|58082.5|58032.5|190
1741284600000|2025-03-06 18:10:00|58098.5|58048.5|58112.5|58062.5|58125.5|58075.5|58095.5|58045.5|187
1741284900000|2025-03-06 18:15:00|58110.5|58060.5|58065.5|58015.5|58111.5|58061.5|58042.5|57992.5|197
1741285200000|2025-03-06 18:20:00|58063.5|58013.5|58068.5|58018.5|58083.5|58033.5|58055.5|58005.5|168
1741285500000|2025-03-06 18:25:00|58069.5|58019.5|58017.5|57967.5|58069.5|58019.5|58015.5|57965.5|142
1741285800000|2025-03-06 18:30:00|58015.5|57965.5|58015.5|57965.5|58035.5|57985.5|58010.5|57960.5|137
1741286100000|2025-03-06 18:35:00|58013.5|57963.5|57991|57941|58020.5|57970.5|57985.5|57935.5|171
1741286400000|2025-03-06 18:40:00|57992|57942|57974.5|57924.5|58000.5|57950.5|57958.5|57908.5|178
1741286700000|2025-03-06 18:45:00|57975.5|57925.5|57980.5|57930.5|57985.5|57935.5|57960.5|57910.5|156
1741287000000|2025-03-06 18:50:00|57985.5|57935.5|58025.5|57975.5|58025.5|57975.5|57983.5|57933.5|196
1741287300000|2025-03-06 18:55:00|58027.5|57977.5|58035.5|57985.5|58060.5|58010.5|58025.5|57975.5|151
1741287600000|2025-03-06 19:00:00|58038.5|57988.5|58023.5|57973.5|58045.5|57995.5|58015.5|57965.5|161
1741287900000|2025-03-06 19:05:00|58020.5|57970.5|58035.5|57985.5|58040.5|57990.5|57992.5|57942.5|165
1741288200000|2025-03-06 19:10:00|58038.5|57988.5|58015.5|57965.5|58045.5|57995.5|58010.5|57960.5|158
1741288500000|2025-03-06 19:15:00|58017.5|57967.5|58026.5|57976.5|58039.5|57989.5|58005.5|57955.5|234
1741288800000|2025-03-06 19:20:00|58025.5|57975.5|58047.5|57997.5|58060.5|58010.5|58020.5|57970.5|187
1741289100000|2025-03-06 19:25:00|58050.5|58000.5|58085.5|58035.5|58106.5|58056.5|58045.5|57995.5|193
1741289400000|2025-03-06 19:30:00|58088.5|58038.5|58062.5|58012.5|58090.5|58040.5|58049.5|57999.5|128
1741289700000|2025-03-06 19:35:00|58060.5|58010.5|58055.5|58005.5|58075|58025|58038.5|57988.5|111
1741290000000|2025-03-06 19:40:00|58054.5|58004.5|58045.5|57995.5|58055.5|58005.5|58024.5|57974.5|139
1741290300000|2025-03-06 19:45:00|58041.5|57991.5|58040.5|57990.5|58063.5|58013.5|58025.5|57975.5|142
1741290600000|2025-03-06 19:50:00|58038.5|57988.5|58030.5|57980.5|58045.5|57995.5|58017.5|57967.5|109
1741290900000|2025-03-06 19:55:00|58032.5|57982.5|58030.5|57980.5|58048.5|57998.5|58020.5|57970.5|150
1741349400000|2025-03-07 12:10:00|58019|57969|58034.5|57984.5|58082|58032|58016|57966|217
1741349700000|2025-03-07 12:15:00|58036.5|57986.5|58007|57957|58066.5|58016.5|58007|57957|252
1741350000000|2025-03-07 12:20:00|58012|57962|58041.5|57991.5|58042|57992|57987|57937|198
1741350300000|2025-03-07 12:25:00|58042.5|57992.5|58102|58052|58117|58067|58036.5|57986.5|197
1741350600000|2025-03-07 12:30:00|58099|58049|58112|58062|58127|58077|58056|58006|140
1741350900000|2025-03-07 12:35:00|58107|58057|58177|58127|58192|58142|58094|58044|204
1741351200000|2025-03-07 12:40:00|58182|58132|58155.5|58105.5|58183|58133|58137|58087|206
1741351500000|2025-03-07 12:45:00|58154.5|58104.5|58166.5|58116.5|58192.5|58142.5|58139.5|58089.5|230
1741351800000|2025-03-07 12:50:00|58161.5|58111.5|58128|58078|58167|58117|58119|58069|125
1741352100000|2025-03-07 12:55:00|58132|58082|58126|58076|58137|58087|58097|58047|139
1741352400000|2025-03-07 13:00:00|58122|58072|58122.5|58072.5|58147|58097|58096.5|58046.5|226
1741352700000|2025-03-07 13:05:00|58120.5|58070.5|58111|58061|58135|58085|58101|58051|195
1741353000000|2025-03-07 13:10:00|58116|58066|58122|58072|58127|58077|58100|58050|152
1741353300000|2025-03-07 13:15:00|58118|58068|58178|58128|58180|58130|58108|58058|164
1741353600000|2025-03-07 13:20:00|58174|58124|58196.5|58146.5|58222.5|58172.5|58136.5|58086.5|218
1741353900000|2025-03-07 13:25:00|58201.5|58151.5|58220|58116|58220|58156.5|58171.5|58111|186
1741354200000|2025-03-07 13:30:00|58224|58120|58076.5|58026.5|58224|58171.5|58071.5|58005|469
1741354500000|2025-03-07 13:35:00|58078.5|58028.5|58062.5|58012.5|58106.5|58056.5|58036|57986|427
1741354800000|2025-03-07 13:40:00|58061.5|58011.5|58106|58056|58106.5|58056.5|58006|57956|314
1741355100000|2025-03-07 13:45:00|58106.5|58056.5|58077|58027|58107|58057|57996.5|57946.5|315
1741355400000|2025-03-07 13:50:00|58078|58028|58101.5|58051.5|58131.5|58081.5|58066.5|58016.5|281
1741355700000|2025-03-07 13:55:00|58103.5|58053.5|58170|58120|58170|58120|58078.5|58028.5|323
1741356000000|2025-03-07 14:00:00|58165|58115|58086.5|58036.5|58176|58126|58077|58027|409
1741356300000|2025-03-07 14:05:00|58091.5|58041.5|58093|58043|58137|58087|58067|58017|353
1741356600000|2025-03-07 14:10:00|58092|58042|58218|58168|58222|58172|58092|58042|313
1741356900000|2025-03-07 14:15:00|58219|58169|58239|58189|58262|58212|58167|58117|335
1741357200000|2025-03-07 14:20:00|58237|58187|58217.5|58167.5|58252|58202|58202|58152|308
1741357500000|2025-03-07 14:25:00|58220.5|58170.5|58177|58127|58249|58199|58176|58126|274
1741357800000|2025-03-07 14:30:00|58182|58132|58228|58178|58237|58187|58176|58126|332
1741358100000|2025-03-07 14:35:00|58225|58175|58217|58167|58237|58187|58167|58117|305
1741358400000|2025-03-07 14:40:00|58218|58168|58207.5|58157.5|58237|58187|58151.5|58101.5|311
1741358700000|2025-03-07 14:45:00|58210.5|58160.5|58227.5|58177.5|58257.5|58207.5|58192|58142|231
1741359000000|2025-03-07 14:50:00|58232.5|58182.5|58192.5|58142.5|58250.5|58200.5|58192.5|58142.5|274
1741359300000|2025-03-07 14:55:00|58191.5|58141.5|58172|58122|58207.5|58157.5|58172|58122|254
1741359600000|2025-03-07 15:00:00|58167|58117|58148.5|58098.5|58187|58137|58135|58085|322
1741359900000|2025-03-07 15:05:00|58146.5|58096.5|58146.5|58096.5|58166.5|58116.5|58127.5|58077.5|257
1741360200000|2025-03-07 15:10:00|58149.5|58099.5|58151.5|58101.5|58171.5|58121.5|58141.5|58091.5|165
1741360500000|2025-03-07 15:15:00|58154.5|58104.5|58217|58167|58221.5|58171.5|58151.5|58101.5|242
1741360800000|2025-03-07 15:20:00|58218|58168|58225.5|58175.5|58282|58232|58209.5|58159.5|239
1741361100000|2025-03-07 15:25:00|58226.5|58176.5|58201.5|58151.5|58226.5|58176.5|58191.5|58141.5|206
1741361400000|2025-03-07 15:30:00|58202.5|58152.5|58195.5|58145.5|58231.5|58181.5|58189.5|58139.5|250
1741361700000|2025-03-07 15:35:00|58196.5|58146.5|58181.5|58131.5|58211.5|58161.5|58176.5|58126.5|234
1741362000000|2025-03-07 15:40:00|58184.5|58134.5|58151.5|58101.5|58219.5|58169.5|58151.5|58101.5|194
1741362300000|2025-03-07 15:45:00|58149.5|58099.5|58125.5|58075.5|58165.5|58115.5|58091.5|58041.5|260
1741362600000|2025-03-07 15:50:00|58126|58076|58110.5|58060.5|58146.5|58096.5|58092.5|58042.5|380
1741362900000|2025-03-07 15:55:00|58111.5|58061.5|58097.5|58047.5|58111.5|58061.5|58061.5|58011.5|200
1741363200000|2025-03-07 16:00:00|58094.5|58044.5|58097.5|58047.5|58126.5|58076.5|58086.5|58036.5|231
1741363500000|2025-03-07 16:05:00|58094.5|58044.5|58162.5|58112.5|58180.5|58130.5|58082.5|58032.5|231
1741363800000|2025-03-07 16:10:00|58167.5|58117.5|58177.5|58127.5|58177.5|58127.5|58144.5|58094.5|195
1741364100000|2025-03-07 16:15:00|58174.5|58124.5|58197.5|58147.5|58202.5|58152.5|58165.5|58115.5|209
1741364400000|2025-03-07 16:20:00|58192.5|58142.5|58227.5|58177.5|58249.5|58199.5|58192.5|58142.5|192
1741364700000|2025-03-07 16:25:00|58232.5|58182.5|58257.5|58207.5|58267.5|58217.5|58213.5|58163.5|201
1741365000000|2025-03-07 16:30:00|58262.5|58212.5|58268.5|58218.5|58301.5|58251.5|58257.5|58207.5|233
1741365300000|2025-03-07 16:35:00|58267.5|58217.5|58298.5|58248.5|58327.5|58277.5|58257.5|58207.5|206
1741365600000|2025-03-07 16:40:00|58297.5|58247.5|58313|58263|58332.5|58282.5|58288.5|58238.5|165
1741365900000|2025-03-07 16:45:00|58316|58266|58337.5|58287.5|58366.5|58316.5|58313|58263|197
1741366200000|2025-03-07 16:50:00|58334.5|58284.5|58319.5|58269.5|58346.5|58296.5|58302.5|58252.5|172
1741366500000|2025-03-07 16:55:00|58321.5|58271.5|58312.5|58262.5|58327.5|58277.5|58292.5|58242.5|175
1741366800000|2025-03-07 17:00:00|58307.5|58257.5|58351|58301|58351|58301|58292.5|58242.5|152
1741367100000|2025-03-07 17:05:00|58348|58298|58339|58289|58358|58308|58307.5|58257.5|239
1741367400000|2025-03-07 17:10:00|58338|58288|58343|58293|58402.5|58352.5|58336|58286|196
1741367700000|2025-03-07 17:15:00|58348|58298|58332.5|58282.5|58353|58303|58323|58273|139
1741368000000|2025-03-07 17:20:00|58334.5|58284.5|58307.5|58257.5|58334.5|58284.5|58289.5|58239.5|175
1741368300000|2025-03-07 17:25:00|58306.5|58256.5|58318|58268|58322|58272|58290.5|58240.5|181
1741368600000|2025-03-07 17:30:00|58316.5|58266.5|58328|58278|58334.5|58284.5|58287.5|58237.5|163
1741368900000|2025-03-07 17:35:00|58332|58282|58389|58339|58394|58344|58322.5|58272.5|228
1741369200000|2025-03-07 17:40:00|58393|58343|58362.5|58312.5|58398.5|58348.5|58358|58308|187
1741369500000|2025-03-07 17:45:00|58366.5|58316.5|58361.5|58311.5|58393|58343|58352.5|58302.5|170
1741369800000|2025-03-07 17:50:00|58362.5|58312.5|58342.5|58292.5|58372.5|58322.5|58334.5|58284.5|188
1741370100000|2025-03-07 17:55:00|58345.5|58295.5|58362.5|58312.5|58377.5|58327.5|58339.5|58289.5|203
1741370400000|2025-03-07 18:00:00|58358.5|58308.5|58337.5|58287.5|58372.5|58322.5|58327.5|58277.5|148
1741370700000|2025-03-07 18:05:00|58342.5|58292.5|58333.5|58283.5|58342.5|58292.5|58307.5|58257.5|186
1741371000000|2025-03-07 18:10:00|58330.5|58280.5|58335.5|58285.5|58348|58298|58317.5|58267.5|172
1741371300000|2025-03-07 18:15:00|58334.5|58284.5|58346.5|58296.5|58346.5|58296.5|58288|58238|165
1741371600000|2025-03-07 18:20:00|58350|58300|58327.5|58277.5|58367.5|58317.5|58317.5|58267.5|148
1741371900000|2025-03-07 18:25:00|58324.5|58274.5|58332.5|58282.5|58347.5|58297.5|58315.5|58265.5|149
1741372200000|2025-03-07 18:30:00|58331.5|58281.5|58322.5|58272.5|58332.5|58282.5|58305.5|58255.5|143
1741372500000|2025-03-07 18:35:00|58325.5|58275.5|58312.5|58262.5|58328.5|58278.5|58297.5|58247.5|153
1741372800000|2025-03-07 18:40:00|58310.5|58260.5|58315.5|58265.5|58337.5|58287.5|58287.5|58237.5|160
1741373100000|2025-03-07 18:45:00|58317.5|58267.5|58323|58273|58362.5|58312.5|58312.5|58262.5|149
1741373400000|2025-03-07 18:50:00|58327|58277|58331.5|58281.5|58357.5|58307.5|58318|58268|163
1741373700000|2025-03-07 18:55:00|58332.5|58282.5|58388.5|58338.5|58393.5|58343.5|58331.5|58281.5|175
1741374000000|2025-03-07 19:00:00|58393.5|58343.5|58425.5|58375.5|58434.5|58384.5|58372.5|58322.5|167
1741374300000|2025-03-07 19:05:00|58426.5|58376.5|58377.5|58327.5|58437.5|58387.5|58377.5|58327.5|145
1741374600000|2025-03-07 19:10:00|58379.5|58329.5|58382.5|58332.5|58387.5|58337.5|58357.5|58307.5|131
1741374900000|2025-03-07 19:15:00|58377.5|58327.5|58382.5|58332.5|58407.5|58357.5|58367.5|58317.5|180
1741375200000|2025-03-07 19:20:00|58379.5|58329.5|58331.5|58281.5|58382.5|58332.5|58327.5|58277.5|160
1741375500000|2025-03-07 19:25:00|58332.5|58282.5|58352.5|58302.5|58357.5|58307.5|58332.5|58282.5|140
1741375800000|2025-03-07 19:30:00|58350.5|58300.5|58362.5|58312.5|58377.5|58327.5|58350.5|58300.5|71
1741376100000|2025-03-07 19:35:00|58367.5|58317.5|58362.5|58312.5|58372.5|58322.5|58352.5|58302.5|133
1741376400000|2025-03-07 19:40:00|58363.5|58313.5|58372.5|58322.5|58372.5|58322.5|58352.5|58302.5|144
1741376700000|2025-03-07 19:45:00|58371.5|58321.5|58362.5|58312.5|58372.5|58322.5|58352.5|58302.5|121
1741377000000|2025-03-07 19:50:00|58366.5|58316.5|58347.5|58297.5|58372.5|58322.5|58337.5|58287.5|92
1741377300000|2025-03-07 19:55:00|58348.5|58298.5|58327.5|58277.5|58348.5|58298.5|58321.5|58271.5|67
1741608600000|2025-03-10 12:10:00|58312.5|58262.5|58312.5|58262.5|58312.5|58262.5|58312.5|58262.5|1
1741611300000|2025-03-10 12:55:00|58534.5|58484.5|58444.5|58394.5|58534.5|58484.5|58444.5|58394.5|164
1741611600000|2025-03-10 13:00:00|58441.5|58391.5|58409.5|58359.5|58464.5|58414.5|58404.5|58354.5|255
1741611900000|2025-03-10 13:05:00|58411.5|58361.5|58409|58359|58422|58372|58397|58347|190
1741612200000|2025-03-10 13:10:00|58406|58356|58364|58314|58409.5|58359.5|58363|58313|233
1741612500000|2025-03-10 13:15:00|58364.5|58314.5|58399|58349|58405.5|58355.5|58364|58314|215
1741612800000|2025-03-10 13:20:00|58397.5|58347.5|58379|58329|58404.5|58354.5|58369|58319|171
1741613100000|2025-03-10 13:25:00|58380|58330|58377.5|58327.5|58384|58334|58364|58314|205
1741613400000|2025-03-10 13:30:00|58375.5|58325.5|58345|58295|58394.5|58344.5|58339|58289|265
1741613700000|2025-03-10 13:35:00|58344|58294|58319|58269|58346|58296|58294|58244|287
1741614000000|2025-03-10 13:40:00|58316.5|58266.5|58283.5|58233.5|58319|58269|58271|58221|255
1741614300000|2025-03-10 13:45:00|58284|58234|58309|58259|58347.5|58297.5|58284|58234|249
1741614600000|2025-03-10 13:50:00|58308|58258|58342|58292|58342|58292|58266|58216|249
1741614900000|2025-03-10 13:55:00|58344|58294|58317.5|58267.5|58344|58294|58300|58250|260
1741615200000|2025-03-10 14:00:00|58316.5|58266.5|58344|58294|58345|58295|58304|58254|240
1741615500000|2025-03-10 14:05:00|58342|58292|58302.5|58252.5|58349|58299|58286|58236|239
1741615800000|2025-03-10 14:10:00|58300.5|58250.5|58234|58184|58307.5|58257.5|58224|58174|275
1741616100000|2025-03-10 14:15:00|58233|58183|58304|58254|58304|58254|58229|58179|207
1741616400000|2025-03-10 14:20:00|58303.5|58253.5|58269|58219|58303.5|58253.5|58259|58209|210
1741616700000|2025-03-10 14:25:00|58268.5|58218.5|58249|58199|58284|58234|58240|58190|242
1741617000000|2025-03-10 14:30:00|58250|58200|58259|58209|58284|58234|58204|58154|192
1741617300000|2025-03-10 14:35:00|58260|58210|58277.5|58227.5|58289|58239|58259|58209|232
1741617600000|2025-03-10 14:40:00|58279|58229|58289|58239|58289.5|58239.5|58259|58209|230
1741617900000|2025-03-10 14:45:00|58293.5|58243.5|58254|58204|58304|58254|58254|58204|184
1741618200000|2025-03-10 14:50:00|58251|58201|58191|58141|58251|58201|58149|58099|233
1741618500000|2025-03-10 14:55:00|58190|58140|58203.5|58153.5|58209|58159|58168.5|58118.5|210
1741618800000|2025-03-10 15:00:00|58202.5|58152.5|58239|58189|58244|58194|58194|58144|212
1741619100000|2025-03-10 15:05:00|58240|58190|58272|58222|58276.5|58226.5|58229|58179|211
1741619400000|2025-03-10 15:10:00|58269|58219|58234|58184|58279|58229|58216|58166|167
1741619700000|2025-03-10 15:15:00|58232.5|58182.5|58209|58159|58239|58189|58209|58159|208
1741620000000|2025-03-10 15:20:00|58208|58158|58259|58209|58269|58219|58190|58140|241
1741620300000|2025-03-10 15:25:00|58263.5|58213.5|58268.5|58218.5|58274|58224|58248.5|58198.5|194
1741620600000|2025-03-10 15:30:00|58265.5|58215.5|58309|58259|58314|58264|58258.5|58208.5|204
1741620900000|2025-03-10 15:35:00|58306.5|58256.5|58330|58280|58335|58285|58299|58249|187
1741621200000|2025-03-10 15:40:00|58328|58278|58374|58324|58380|58330|58319|58269|279
1741621500000|2025-03-10 15:45:00|58375|58325|58380|58330|58395|58345|58350|58300|189
1741621800000|2025-03-10 15:50:00|58375.5|58325.5|58390|58340|58400|58350|58358.5|58308.5|242
1741622100000|2025-03-10 15:55:00|58389.5|58339.5|58400|58350|58414|58364|58380|58330|199
1741622400000|2025-03-10 16:00:00|58402.5|58352.5|58434|58384|58434.5|58384.5|58394.5|58344.5|206
1741622700000|2025-03-10 16:05:00|58432|58382|58459|58409|58475.5|58425.5|58424|58374|172
1741623000000|2025-03-10 16:10:00|58462.5|58412.5|58484|58434|58504.5|58454.5|58458.5|58408.5|175
1741623300000|2025-03-10 16:15:00|58487|58437|58559|58509|58565|58515|58472|58422|213
1741623600000|2025-03-10 16:20:00|58560|58510|58615|58565|58615|58565|58540|58490|221
1741623900000|2025-03-10 16:25:00|58611|58561|58575|58525|58622|58572|58571.5|58521.5|242
1741624200000|2025-03-10 16:30:00|58574.5|58524.5|58582|58532|58592.5|58542.5|58555|58505|198
1741624500000|2025-03-10 16:35:00|58587|58537|58565|58515|58602|58552|58558|58508|156
1741624800000|2025-03-10 16:40:00|58566|58516|58560|58510|58575|58525|58550|58500|161
1741625100000|2025-03-10 16:45:00|58561|58511|58575|58525|58575|58525|58514|58464|156
1741625400000|2025-03-10 16:50:00|58580|58530|58572.5|58522.5|58586.5|58536.5|58555|58505|192
1741625700000|2025-03-10 16:55:00|58571.5|58521.5|58590.5|58540.5|58610.5|58560.5|58570|58520|174
1741626000000|2025-03-10 17:00:00|58590|58540|58580.5|58530.5|58625|58575|58564.5|58514.5|235
1741626300000|2025-03-10 17:05:00|58582.5|58532.5|58570|58520|58590|58540|58560|58510|177
1741626600000|2025-03-10 17:10:00|58570.5|58520.5|58550|58500|58590|58540|58547.5|58497.5|186
1741626900000|2025-03-10 17:15:00|58548.5|58498.5|58565|58515|58565|58515|58541.5|58491.5|207
1741627200000|2025-03-10 17:20:00|58560|58510|58570|58520|58580|58530|58555|58505|122
1741627500000|2025-03-10 17:25:00|58570.5|58520.5|58650|58600|58660|58610|58564.5|58514.5|171
1741627800000|2025-03-10 17:30:00|58655|58605|58655|58605|58665|58615|58634.5|58584.5|161
1741628100000|2025-03-10 17:35:00|58655.5|58605.5|58750|58700|58750|58700|58655|58605|243
1741628400000|2025-03-10 17:40:00|58752|58702|58827|58777|58827|58777|58729.5|58679.5|250
1741628700000|2025-03-10 17:45:00|58822|58772|58792|58742|58825|58775|58770|58720|245
1741629000000|2025-03-10 17:50:00|58790|58740|58795|58745|58805|58755|58779|58729|237
1741629300000|2025-03-10 17:55:00|58797.5|58747.5|58834.5|58784.5|58835.5|58785.5|58778|58728|215
1741629600000|2025-03-10 18:00:00|58835|58785|58862|58812|58871|58821|58830|58780|257
1741629900000|2025-03-10 18:05:00|58863|58813|58841.5|58791.5|58873|58823|58820|58770|209
1741630200000|2025-03-10 18:10:00|58840.5|58790.5|58834|58784|58856.5|58806.5|58801|58751|348
1741630500000|2025-03-10 18:15:00|58836|58786|58865|58815|58887|58837|58814|58764|220
1741630800000|2025-03-10 18:20:00|58867|58817|58977|58927|59036|58986|58862|58812|384
1741631100000|2025-03-10 18:25:00|58976.5|58926.5|58992|58942|59017|58967|58967|58917|205
1741631400000|2025-03-10 18:30:00|58989.5|58939.5|59062.5|59012.5|59069.5|59019.5|58989.5|58939.5|220
1741631700000|2025-03-10 18:35:00|59064.5|59014.5|59061.5|59011.5|59075.5|59025.5|59035.5|58985.5|206
1741632000000|2025-03-10 18:40:00|59057.5|59007.5|59039.5|58989.5|59072.5|59022.5|59031.5|58981.5|178
1741632300000|2025-03-10 18:45:00|59040.5|58990.5|59052.5|59002.5|59057.5|59007.5|59024.5|58974.5|139
1741632600000|2025-03-10 18:50:00|59054.5|59004.5|59088.5|59038.5|59097.5|59047.5|59031.5|58981.5|154
1741632900000|2025-03-10 18:55:00|59089.5|59039.5|59094.5|59044.5|59122.5|59072.5|59067.5|59017.5|138
1741633200000|2025-03-10 19:00:00|59097.5|59047.5|59102.5|59052.5|59112.5|59062.5|59079.5|59029.5|164
1741633500000|2025-03-10 19:05:00|59105.5|59055.5|59137.5|59087.5|59137.5|59087.5|59084.5|59034.5|132
1741633800000|2025-03-10 19:10:00|59139.5|59089.5|59117.5|59067.5|59152.5|59102.5|59114.5|59064.5|209
1741634100000|2025-03-10 19:15:00|59122.5|59072.5|59060|59010|59122.5|59072.5|59060|59010|144
1741634400000|2025-03-10 19:20:00|59058|59008|59016.5|58966.5|59062.5|59012.5|59011.5|58961.5|177
1741634700000|2025-03-10 19:25:00|59017.5|58967.5|58976|58926|59018.5|58968.5|58961.5|58911.5|232
1741635000000|2025-03-10 19:30:00|58976.5|58926.5|58986.5|58936.5|59017|58967|58966|58916|195
1741635300000|2025-03-10 19:35:00|58991.5|58941.5|59003|58953|59044|58994|58990|58940|179
1741635600000|2025-03-10 19:40:00|59001.5|58951.5|58986.5|58936.5|59012|58962|58961.5|58911.5|221
1741635900000|2025-03-10 19:45:00|58987|58937|58976.5|58926.5|59001.5|58951.5|58971.5|58921.5|199
1741636200000|2025-03-10 19:50:00|58976|58926|58990.5|58940.5|58992|58942|58945|58895|170
1741636500000|2025-03-10 19:55:00|58991|58941|58977|58927|59004|58954|58971.5|58921.5|192
1741695000000|2025-03-11 12:10:00|58860.5|58810.5|58784.5|58734.5|58862.5|58812.5|58731|58681|206
1741695300000|2025-03-11 12:15:00|58781.5|58731.5|58790.5|58740.5|58805.5|58755.5|58725|58675|303
1741695600000|2025-03-11 12:20:00|58790|58740|58760.5|58710.5|58825.5|58775.5|58724.5|58674.5|206
1741695900000|2025-03-11 12:25:00|58759.5|58709.5|58765.5|58715.5|58765.5|58715.5|58724.5|58674.5|248
1741696200000|2025-03-11 12:30:00|58765|58715|58749.5|58699.5|58785.5|58735.5|58736.5|58686.5|208
1741696500000|2025-03-11 12:35:00|58748.5|58698.5|58810.5|58760.5|58815.5|58765.5|58736.5|58686.5|226
1741696800000|2025-03-11 12:40:00|58808.5|58758.5|58839.5|58789.5|58860.5|58810.5|58800.5|58750.5|226
1741697100000|2025-03-11 12:45:00|58835.5|58785.5|58835|58785|58885|58835|58825.5|58775.5|206
1741697400000|2025-03-11 12:50:00|58836|58786|58810|58760|58840|58790|58790|58740|189
1741697700000|2025-03-11 12:55:00|58811|58761|58810|58760|58845|58795|58795|58745|206
1741698000000|2025-03-11 13:00:00|58802|58752|58740|58690|58820|58770|58735|58685|254
1741698300000|2025-03-11 13:05:00|58744|58694|58780|58730|58781|58731|58735|58685|196
1741698600000|2025-03-11 13:10:00|58784|58734|58758.5|58708.5|58787.5|58737.5|58749.5|58699.5|237
1741698900000|2025-03-11 13:15:00|58757.5|58707.5|58715|58665|58772.5|58722.5|58680|58630|227
1741699200000|2025-03-11 13:20:00|58720|58670|58810|58760|58824|58774|58720|58670|183
1741699500000|2025-03-11 13:25:00|58811|58761|58781|58731|58830.5|58780.5|58759.5|58709.5|234
1741699800000|2025-03-11 13:30:00|58780|58730|58780|58730|58837|58787|58766.5|58716.5|216
1741700100000|2025-03-11 13:35:00|58781|58731|58730|58680|58786|58736|58721|58671|226
1741700400000|2025-03-11 13:40:00|58731|58681|58696|58646|58786|58736|58683|58633|252
1741700700000|2025-03-11 13:45:00|58701|58651|58666|58616|58713|58663|58640|58590|248
1741701000000|2025-03-11 13:50:00|58671|58621|58711|58661|58721|58671|58661|58611|185
1741701300000|2025-03-11 13:55:00|58711.5|58661.5|58712|58608|58716.5|58666|58661|58608|214
1741701600000|2025-03-11 14:00:00|58712.5|58608.5|58804|58754|58812|58762|58668|58608.5|449
1741701900000|2025-03-11 14:05:00|58802|58752|58763.5|58713.5|58807|58757|58706|58656|324
1741702200000|2025-03-11 14:10:00|58761.5|58711.5|58767|58717|58786|58736|58735|58685|323
1741702500000|2025-03-11 14:15:00|58770|58720|58737|58687|58797|58747|58721|58671|296
1741702800000|2025-03-11 14:20:00|58741|58691|58758|58708|58772|58722|58726|58676|266
1741703100000|2025-03-11 14:25:00|58757|58707|58748|58698|58792|58742|58730|58680|236
1741703400000|2025-03-11 14:30:00|58747|58697|58687|58637|58747|58697|58661|58611|248
1741703700000|2025-03-11 14:35:00|58683|58633|58747|58697|58762|58712|58662|58612|197
1741704000000|2025-03-11 14:40:00|58742|58692|58827|58777|58866.5|58816.5|58736|58686|244
1741704300000|2025-03-11 14:45:00|58829|58779|58826|58776|58837|58787|58782|58732|285
1741704600000|2025-03-11 14:50:00|58825|58775|58776.5|58726.5|58829.5|58779.5|58756.5|58706.5|239
1741704900000|2025-03-11 14:55:00|58777.5|58727.5|58818|58768|58832|58782|58776.5|58726.5|226
1741705200000|2025-03-11 15:00:00|58817|58767|58772|58722|58822|58772|58751|58701|200
1741705500000|2025-03-11 15:05:00|58771|58721|58696|58646|58772|58722|58688|58638|210
1741705800000|2025-03-11 15:10:00|58695|58645|58711|58661|58767|58717|58694|58644|222
1741706100000|2025-03-11 15:15:00|58708|58658|58682|58632|58708|58658|58658|58608|225
1741706400000|2025-03-11 15:20:00|58681|58631|58716.5|58666.5|58716.5|58666.5|58666.5|58616.5|212
1741706700000|2025-03-11 15:25:00|58712.5|58662.5|58711.5|58661.5|58721.5|58671.5|58696.5|58646.5|240
1741707000000|2025-03-11 15:30:00|58713.5|58663.5|58721.5|58671.5|58727.5|58677.5|58691.5|58641.5|179
1741707300000|2025-03-11 15:35:00|58720.5|58670.5|58738.5|58688.5|58746.5|58696.5|58711.5|58661.5|139
1741707600000|2025-03-11 15:40:00|58737.5|58687.5|58721.5|58671.5|58738.5|58688.5|58711.5|58661.5|170
1741707900000|2025-03-11 15:45:00|58722.5|58672.5|58691.5|58641.5|58724.5|58674.5|58686.5|58636.5|150
1741708200000|2025-03-11 15:50:00|58687.5|58637.5|58622|58572|58694.5|58644.5|58621.5|58571.5|191
1741708500000|2025-03-11 15:55:00|58626|58576|58671.5|58621.5|58676.5|58626.5|58626|58576|195
1741708800000|2025-03-11 16:00:00|58667.5|58617.5|58695.5|58645.5|58698.5|58648.5|58666.5|58616.5|168
1741709100000|2025-03-11 16:05:00|58696.5|58646.5|58686|58636|58696.5|58646.5|58646|58596|141
1741709400000|2025-03-11 16:10:00|58681|58631|58676|58626|58711|58661|58671|58621|182
1741709700000|2025-03-11 16:15:00|58671|58621|58646.5|58596.5|58676.5|58626.5|58631.5|58581.5|108
1741710000000|2025-03-11 16:20:00|58651.5|58601.5|58651.5|58601.5|58671.5|58621.5|58631.5|58581.5|221
1741710300000|2025-03-11 16:25:00|58646.5|58596.5|58671.5|58621.5|58673.5|58623.5|58636.5|58586.5|183
1741710600000|2025-03-11 16:30:00|58670.5|58620.5|58668|58618|58684|58634|58656|58606|150
1741710900000|2025-03-11 16:35:00|58667|58617|58706.5|58656.5|58709.5|58659.5|58666|58616|158
1741711200000|2025-03-11 16:40:00|58705.5|58655.5|58704.5|58654.5|58710|58660|58686.5|58636.5|102
1741711500000|2025-03-11 16:45:00|58706.5|58656.5|58733.5|58683.5|58741.5|58691.5|58699.5|58649.5|125
1741711800000|2025-03-11 16:50:00|58735.5|58685.5|58731.5|58681.5|58741.5|58691.5|58726.5|58676.5|115
1741712100000|2025-03-11 16:55:00|58734.5|58684.5|58746.5|58696.5|58751.5|58701.5|58726.5|58676.5|99
1741712400000|2025-03-11 17:00:00|58741.5|58691.5|58760.5|58710.5|58778.5|58728.5|58741.5|58691.5|119
1741712700000|2025-03-11 17:05:00|58761.5|58711.5|58792.5|58742.5|58811.5|58761.5|58749.5|58699.5|149
1741713000000|2025-03-11 17:10:00|58791.5|58741.5|58806.5|58756.5|58826.5|58776.5|58788.5|58738.5|130
1741713300000|2025-03-11 17:15:00|58805.5|58755.5|58761.5|58711.5|58811.5|58761.5|58761.5|58711.5|108
1741713600000|2025-03-11 17:20:00|58760.5|58710.5|58766.5|58716.5|58791.5|58741.5|58760.5|58710.5|117
1741713900000|2025-03-11 17:25:00|58761.5|58711.5|58790.5|58740.5|58806.5|58756.5|58742.5|58692.5|193
1741714200000|2025-03-11 17:30:00|58792.5|58742.5|58802.5|58752.5|58802.5|58752.5|58750.5|58700.5|208
1741714500000|2025-03-11 17:35:00|58801.5|58751.5|58821.5|58771.5|58836.5|58786.5|58801.5|58751.5|175
1741714800000|2025-03-11 17:40:00|58816.5|58766.5|58738.5|58688.5|58818.5|58768.5|58738.5|58688.5|187
1741715100000|2025-03-11 17:45:00|58741.5|58691.5|58752.5|58702.5|58752.5|58702.5|58721.5|58671.5|207
1741715400000|2025-03-11 17:50:00|58754.5|58704.5|58750.5|58700.5|58761.5|58711.5|58741.5|58691.5|150
1741715700000|2025-03-11 17:55:00|58751.5|58701.5|58726.5|58676.5|58751.5|58701.5|58721.5|58671.5|107
1741716000000|2025-03-11 18:00:00|58727.5|58677.5|58736.5|58686.5|58741.5|58691.5|58702.5|58652.5|224
1741716300000|2025-03-11 18:05:00|58738.5|58688.5|58736.5|58686.5|58761.5|58711.5|58731.5|58681.5|124
1741716600000|2025-03-11 18:10:00|58735.5|58685.5|58686.5|58636.5|58736.5|58686.5|58676|58626|132
1741716900000|2025-03-11 18:15:00|58687.5|58637.5|58686.5|58636.5|58734.5|58684.5|58676.5|58626.5|145
1741717200000|2025-03-11 18:20:00|58687.5|58637.5|58651.5|58601.5|58692.5|58642.5|58641.5|58591.5|185
1741717500000|2025-03-11 18:25:00|58654.5|58604.5|58621.5|58571.5|58661.5|58611.5|58611.5|58561.5|166
1741717800000|2025-03-11 18:30:00|58620.5|58570.5|58656.5|58606.5|58661.5|58611.5|58616.5|58566.5|144
1741718100000|2025-03-11 18:35:00|58651.5|58601.5|58631.5|58581.5|58663.5|58613.5|58621.5|58571.5|173
1741718400000|2025-03-11 18:40:00|58629.5|58579.5|58571|58521|58632.5|58582.5|58531.5|58481.5|254
1741718700000|2025-03-11 18:45:00|58566.5|58516.5|58536.5|58486.5|58571.5|58521.5|58531.5|58481.5|215
1741719000000|2025-03-11 18:50:00|58534.5|58484.5|58528|58478|58551.5|58501.5|58484|58434|191
1741719300000|2025-03-11 18:55:00|58526|58476|58500.5|58450.5|58533|58483|58485.5|58435.5|167
1741719600000|2025-03-11 19:00:00|58499|58449|58531|58481|58549|58499|58489|58439|167
1741719900000|2025-03-11 19:05:00|58533|58483|58511|58461|58538|58488|58501|58451|175
1741720200000|2025-03-11 19:10:00|58516|58466|58546|58496|58557|58507|58511|58461|189
1741720500000|2025-03-11 19:15:00|58543|58493|58537|58487|58552|58502|58527|58477|176
1741720800000|2025-03-11 19:20:00|58542|58492|58510|58460|58547|58497|58497|58447|172
1741721100000|2025-03-11 19:25:00|58514|58464|58498|58448|58517|58467|58487|58437|105
1741721400000|2025-03-11 19:30:00|58497|58447|58481|58431|58507|58457|58451|58401|159
1741721700000|2025-03-11 19:35:00|58477|58427|58496|58446|58502|58452|58460|58410|122
1741722000000|2025-03-11 19:40:00|58497|58447|58521|58471|58532|58482|58487|58437|118
1741722300000|2025-03-11 19:45:00|58517|58467|58522|58472|58532|58482|58517|58467|86
1741722600000|2025-03-11 19:50:00|58527|58477|58522|58472|58527|58477|58480|58430|128
1741722900000|2025-03-11 19:55:00|58521|58471|58522|58472|58552|58502|58517|58467|98
1741781400000|2025-03-12 12:10:00|58574.5|58524.5|58576.5|58526.5|58606.5|58556.5|58546.5|58496.5|166
1741781700000|2025-03-12 12:15:00|58578.5|58528.5|58606.5|58556.5|58626.5|58576.5|58576.5|58526.5|165
1741782000000|2025-03-12 12:20:00|58605|58555|58596.5|58546.5|58616.5|58566.5|58586.5|58536.5|230
1741782300000|2025-03-12 12:25:00|58596|58546|58597.5|58493.5|58626|58559|58586|58493.5|151
1741782600000|2025-03-12 12:30:00|58628|58524|58587.5|58537.5|58628.5|58578.5|58411.5|58332|510
1741782900000|2025-03-12 12:35:00|58586.5|58536.5|58645|58595|58656.5|58606.5|58498.5|58448.5|468
1741783200000|2025-03-12 12:40:00|58644|58594|58640.5|58590.5|58667.5|58617.5|58589.5|58539.5|385
1741783500000|2025-03-12 12:45:00|58642.5|58592.5|58692.5|58642.5|58697|58647|58601|58551|360
1741783800000|2025-03-12 12:50:00|58694.5|58644.5|58761.5|58711.5|58766.5|58716.5|58687|58637|299
1741784100000|2025-03-12 12:55:00|58760.5|58710.5|58837.5|58787.5|58841.5|58791.5|58754.5|58704.5|255
1741784400000|2025-03-12 13:00:00|58834.5|58784.5|58829.5|58779.5|58867.5|58817.5|58786.5|58736.5|294
1741784700000|2025-03-12 13:05:00|58831.5|58781.5|58809.5|58759.5|58841.5|58791.5|58791.5|58741.5|342
1741785000000|2025-03-12 13:10:00|58811.5|58761.5|58776.5|58726.5|58831.5|58781.5|58776.5|58726.5|225
1741785300000|2025-03-12 13:15:00|58772.5|58722.5|58769.5|58719.5|58796.5|58746.5|58741.5|58691.5|272
1741785600000|2025-03-12 13:20:00|58766.5|58716.5|58746.5|58696.5|58782.5|58732.5|58722.5|58672.5|202
1741785900000|2025-03-12 13:25:00|58741.5|58691.5|58756.5|58706.5|58770.5|58720.5|58732|58682|256
1741786200000|2025-03-12 13:30:00|58761.5|58711.5|58731.5|58681.5|58771.5|58721.5|58731.5|58681.5|277
1741786500000|2025-03-12 13:35:00|58733.5|58683.5|58646.5|58596.5|58733.5|58683.5|58646.5|58596.5|219
1741786800000|2025-03-12 13:40:00|58643.5|58593.5|58570.5|58520.5|58652.5|58602.5|58561.5|58511.5|319
1741787100000|2025-03-12 13:45:00|58571.5|58521.5|58521.5|58471.5|58591.5|58541.5|58501.5|58451.5|269
1741787400000|2025-03-12 13:50:00|58518.5|58468.5|58506.5|58456.5|58531.5|58481.5|58466.5|58416.5|337
1741787700000|2025-03-12 13:55:00|58501.5|58451.5|58506.5|58456.5|58561.5|58511.5|58496.5|58446.5|274
1741788000000|2025-03-12 14:00:00|58508.5|58458.5|58541.5|58491.5|58551.5|58501.5|58470.5|58420.5|220
1741788300000|2025-03-12 14:05:00|58539.5|58489.5|58591.5|58541.5|58591.5|58541.5|58534.5|58484.5|217
1741788600000|2025-03-12 14:10:00|58590.5|58540.5|58676.5|58626.5|58676.5|58626.5|58590.5|58540.5|195
1741788900000|2025-03-12 14:15:00|58679.5|58629.5|58696.5|58646.5|58696.5|58646.5|58629.5|58579.5|234
1741789200000|2025-03-12 14:20:00|58699.5|58649.5|58694|58644|58717|58667|58677.5|58627.5|221
1741789500000|2025-03-12 14:25:00|58692|58642|58602|58552|58692|58642|58591|58541|195
1741789800000|2025-03-12 14:30:00|58601|58551|58637|58587|58657|58607|58596|58546|191
1741790100000|2025-03-12 14:35:00|58633|58583|58609|58559|58642|58592|58601|58551|170
1741790400000|2025-03-12 14:40:00|58611|58561|58627|58577|58642|58592|58571|58521|215
1741790700000|2025-03-12 14:45:00|58623|58573|58626|58576|58637|58587|58601|58551|184
1741791000000|2025-03-12 14:50:00|58623|58573|58591.5|58541.5|58631|58581|58576.5|58526.5|175
1741791300000|2025-03-12 14:55:00|58590.5|58540.5|58631|58581|58637|58587|58551|58501|144
1741791600000|2025-03-12 15:00:00|58634|58584|58662|58612|58668.5|58618.5|58626.5|58576.5|207
1741791900000|2025-03-12 15:05:00|58657|58607|58642.5|58592.5|58677.5|58627.5|58632.5|58582.5|237
1741792200000|2025-03-12 15:10:00|58636.5|58586.5|58578.5|58528.5|58641.5|58591.5|58568.5|58518.5|167
1741792500000|2025-03-12 15:15:00|58576.5|58526.5|58596|58546|58598.5|58548.5|58576|58526|133
1741792800000|2025-03-12 15:20:00|58595|58545|58536.5|58486.5|58601|58551|58536.5|58486.5|169
1741793100000|2025-03-12 15:25:00|58539.5|58489.5|58588|58538|58591.5|58541.5|58534.5|58484.5|126
1741793400000|2025-03-12 15:30:00|58587|58537|58551.5|58501.5|58602|58552|58548|58498|143
1741793700000|2025-03-12 15:35:00|58554|58504|58561.5|58511.5|58576.5|58526.5|58551.5|58501.5|129
1741794000000|2025-03-12 15:40:00|58557|58507|58563|58513|58571.5|58521.5|58555|58505|127
1741794300000|2025-03-12 15:45:00|58566.5|58516.5|58606.5|58556.5|58628|58578|58566|58516|168
1741794600000|2025-03-12 15:50:00|58607|58557|58596.5|58546.5|58607|58557|58589|58539|129
1741794900000|2025-03-12 15:55:00|58597|58547|58611.5|58561.5|58619|58569|58591.5|58541.5|167
1741795200000|2025-03-12 16:00:00|58613.5|58563.5|58601.5|58551.5|58639|58589|58601.5|58551.5|141
1741795500000|2025-03-12 16:05:00|58602|58552|58586|58536|58616.5|58566.5|58571.5|58521.5|141
1741795800000|2025-03-12 16:10:00|58587|58537|58591.5|58541.5|58615.5|58565.5|58579|58529|214
1741796100000|2025-03-12 16:15:00|58592.5|58542.5|58551.5|58501.5|58596.5|58546.5|58551|58501|131
1741796400000|2025-03-12 16:20:00|58550.5|58500.5|58551.5|58501.5|58556.5|58506.5|58523|58473|107
1741796700000|2025-03-12 16:25:00|58550.5|58500.5|58576.5|58526.5|58591.5|58541.5|58541|58491|147
1741797000000|2025-03-12 16:30:00|58576|58526|58614|58564|58616.5|58566.5|58575|58525|148
1741797300000|2025-03-12 16:35:00|58613|58563|58586.5|58536.5|58625|58575|58582|58532|133
1741797600000|2025-03-12 16:40:00|58587.5|58537.5|58600|58550|58600|58550|58569|58519|133
1741797900000|2025-03-12 16:45:00|58601.5|58551.5|58578.5|58528.5|58601.5|58551.5|58571|58521|169
1741798200000|2025-03-12 16:50:00|58579|58529|58576.5|58526.5|58581.5|58531.5|58565|58515|124
1741798500000|2025-03-12 16:55:00|58575|58525|58576.5|58526.5|58581.5|58531.5|58561.5|58511.5|150
1741798800000|2025-03-12 17:00:00|58572|58522|58609|58559|58611.5|58561.5|58566|58516|185
1741799100000|2025-03-12 17:05:00|58608|58558|58624|58574|58636.5|58586.5|58608|58558|161
1741799400000|2025-03-12 17:10:00|58626|58576|58556.5|58506.5|58631.5|58581.5|58556.5|58506.5|134
1741799700000|2025-03-12 17:15:00|58561.5|58511.5|58570.5|58520.5|58595|58545|58556.5|58506.5|167
1741800000000|2025-03-12 17:20:00|58571.5|58521.5|58559.5|58509.5|58573.5|58523.5|58546.5|58496.5|128
1741800300000|2025-03-12 17:25:00|58556.5|58506.5|58568.5|58518.5|58581.5|58531.5|58551.5|58501.5|89
1741800600000|2025-03-12 17:30:00|58571.5|58521.5|58571.5|58521.5|58577.5|58527.5|58565.5|58515.5|113
1741800900000|2025-03-12 17:35:00|58572.5|58522.5|58583.5|58533.5|58591.5|58541.5|58566.5|58516.5|100
1741801200000|2025-03-12 17:40:00|58584.5|58534.5|58532.5|58482.5|58586.5|58536.5|58527.5|58477.5|117
1741801500000|2025-03-12 17:45:00|58533.5|58483.5|58466.5|58416.5|58543.5|58493.5|58466.5|58416.5|126
1741801800000|2025-03-12 17:50:00|58465.5|58415.5|58506.5|58456.5|58506.5|58456.5|58426.5|58376.5|180
1741802100000|2025-03-12 17:55:00|58504.5|58454.5|58486.5|58436.5|58504.5|58454.5|58477.5|58427.5|140
1741802400000|2025-03-12 18:00:00|58484.5|58434.5|58481.5|58431.5|58492.5|58442.5|58461.5|58411.5|153
1741802700000|2025-03-12 18:05:00|58483.5|58433.5|58491.5|58441.5|58493.5|58443.5|58459.5|58409.5|137
1741803000000|2025-03-12 18:10:00|58488.5|58438.5|58401|58351|58496.5|58446.5|58381|58331|231
1741803300000|2025-03-12 18:15:00|58398|58348|58340.5|58290.5|58400.5|58350.5|58329.5|58279.5|306
1741803600000|2025-03-12 18:20:00|58343.5|58293.5|58398.5|58348.5|58403.5|58353.5|58318.5|58268.5|182
1741803900000|2025-03-12 18:25:00|58395.5|58345.5|58403.5|58353.5|58426.5|58376.5|58387.5|58337.5|127
1741804200000|2025-03-12 18:30:00|58404.5|58354.5|58355.5|58305.5|58426.5|58376.5|58325.5|58275.5|184
1741804500000|2025-03-12 18:35:00|58354.5|58304.5|58272|58222|58370.5|58320.5|58261|58211|252
1741804800000|2025-03-12 18:40:00|58275.5|58225.5|58281.5|58231.5|58290.5|58240.5|58251|58201|207
1741805100000|2025-03-12 18:45:00|58280.5|58230.5|58290.5|58240.5|58315.5|58265.5|58270.5|58220.5|163
1741805400000|2025-03-12 18:50:00|58289.5|58239.5|58401.5|58351.5|58402.5|58352.5|58280.5|58230.5|219
1741805700000|2025-03-12 18:55:00|58400.5|58350.5|58410.5|58360.5|58416.5|58366.5|58385.5|58335.5|151
1741806000000|2025-03-12 19:00:00|58405.5|58355.5|58411.5|58361.5|58431.5|58381.5|58394.5|58344.5|157
1741806300000|2025-03-12 19:05:00|58415.5|58365.5|58446.5|58396.5|58462|58412|58399.5|58349.5|151
1741806600000|2025-03-12 19:10:00|58447.5|58397.5|58451|58401|58461|58411|58436|58386|120
1741806900000|2025-03-12 19:15:00|58454|58404|58421|58371|58462|58412|58416|58366|119
1741807200000|2025-03-12 19:20:00|58426|58376|58446|58396|58466|58416|58426|58376|71
1741807500000|2025-03-12 19:25:00|58443|58393|58447|58397|58451|58401|58430|58380|124
1741807800000|2025-03-12 19:30:00|58448|58398|58421|58371|58453|58403|58418.5|58368.5|101
1741808100000|2025-03-12 19:35:00|58424.5|58374.5|58420|58370|58431|58381|58416|58366|97
1741808400000|2025-03-12 19:40:00|58417|58367|58421|58371|58436|58386|58411|58361|102
1741808700000|2025-03-12 19:45:00|58426|58376|58400|58350|58426|58376|58393|58343|91
1741809000000|2025-03-12 19:50:00|58401|58351|58436.5|58386.5|58441|58391|58396|58346|86
1741809300000|2025-03-12 19:55:00|58434.5|58384.5|58476.5|58426.5|58481.5|58431.5|58428.5|58378.5|104
1741867800000|2025-03-13 12:10:00|58601.5|58551.5|58621.5|58571.5|58645|58595|58575.5|58525.5|184
1741868100000|2025-03-13 12:15:00|58625.5|58575.5|58616.5|58566.5|58656.5|58606.5|58606.5|58556.5|232
1741868400000|2025-03-13 12:20:00|58615|58565|58612|58562|58656.5|58606.5|58608|58558|225
1741868700000|2025-03-13 12:25:00|58610|58560|58601.5|58551.5|58626|58576|58600.5|58550.5|165
1741869000000|2025-03-13 12:30:00|58602|58552|58631|58581|58640.5|58590.5|58507|58457|357
1741869300000|2025-03-13 12:35:00|58630.5|58580.5|58627.5|58577.5|58692.5|58642.5|58614|58564|282
1741869600000|2025-03-13 12:40:00|58628.5|58578.5|58614|58564|58651.5|58601.5|58591.5|58541.5|258
1741869900000|2025-03-13 12:45:00|58612|58562|58635.5|58585.5|58646.5|58596.5|58601.5|58551.5|251
1741870200000|2025-03-13 12:50:00|58632.5|58582.5|58661.5|58611.5|58661.5|58611.5|58631.5|58581.5|132
1741870500000|2025-03-13 12:55:00|58666.5|58616.5|58591.5|58541.5|58671.5|58621.5|58573.5|58523.5|169
1741870800000|2025-03-13 13:00:00|58594.5|58544.5|58622.5|58572.5|58641.5|58591.5|58554.5|58504.5|285
1741871100000|2025-03-13 13:05:00|58621.5|58571.5|58657.5|58607.5|58681.5|58631.5|58621.5|58571.5|182
1741871400000|2025-03-13 13:10:00|58656.5|58606.5|58726.5|58676.5|58751.5|58701.5|58656.5|58606.5|175
1741871700000|2025-03-13 13:15:00|58722.5|58672.5|58721.5|58671.5|58740|58690|58686|58636|201
1741872000000|2025-03-13 13:20:00|58722.5|58672.5|58795|58745|58812|58762|58721.5|58671.5|171
1741872300000|2025-03-13 13:25:00|58792|58742|58752|58702|58801.5|58751.5|58746|58696|166
1741872600000|2025-03-13 13:30:00|58749|58699|58736.5|58686.5|58764|58714|58712|58662|285
1741872900000|2025-03-13 13:35:00|58733|58683|58747|58697|58747|58697|58703|58653|191
1741873200000|2025-03-13 13:40:00|58748|58698|58796.5|58746.5|58798|58748|58712|58662|199
1741873500000|2025-03-13 13:45:00|58797|58747|58786|58736|58801.5|58751.5|58766.5|58716.5|203
1741873800000|2025-03-13 13:50:00|58787|58737|58742|58692|58787|58737|58741.5|58691.5|139
1741874100000|2025-03-13 13:55:00|58738|58688|58711.5|58661.5|58746|58696|58696.5|58646.5|173
1741874400000|2025-03-13 14:00:00|58716.5|58666.5|58651.5|58601.5|58721.5|58671.5|58631.5|58581.5|262
1741874700000|2025-03-13 14:05:00|58656.5|58606.5|58601|58551|58666|58616|58586|58536|183
1741875000000|2025-03-13 14:10:00|58606|58556|58596.5|58546.5|58626|58576|58578|58528|232
1741875300000|2025-03-13 14:15:00|58593|58543|58600|58550|58616.5|58566.5|58570|58520|182
1741875600000|2025-03-13 14:20:00|58599|58549|58556|58506|58607|58557|58536.5|58486.5|231
1741875900000|2025-03-13 14:25:00|58556.5|58506.5|58530.5|58480.5|58581|58531|58520.5|58470.5|226
1741876200000|2025-03-13 14:30:00|58530|58480|58561.5|58511.5|58581|58531|58520.5|58470.5|199
1741876500000|2025-03-13 14:35:00|58560.5|58510.5|58541|58491|58571|58521|58528.5|58478.5|229
1741876800000|2025-03-13 14:40:00|58546|58496|58546|58496|58562|58512|58511|58461|181
1741877100000|2025-03-13 14:45:00|58549|58499|58515|58465|58551|58501|58500.5|58450.5|226
1741877400000|2025-03-13 14:50:00|58514|58464|58531|58481|58544|58494|58506|58456|156
1741877700000|2025-03-13 14:55:00|58532|58482|58521|58471|58566|58516|58521|58471|110
1741878000000|2025-03-13 15:00:00|58517.5|58467.5|58541|58491|58551|58501|58510|58460|215
1741878300000|2025-03-13 15:05:00|58535.5|58485.5|58551|58501|58561|58511|58530.5|58480.5|184
1741878600000|2025-03-13 15:10:00|58555.5|58505.5|58537|58487|58556.5|58506.5|58536|58486|131
1741878900000|2025-03-13 15:15:00|58537.5|58487.5|58501|58451|58537.5|58487.5|58486|58436|171
1741879200000|2025-03-13 15:20:00|58501.5|58451.5|58446|58396|58506|58456|58446|58396|156
1741879500000|2025-03-13 15:25:00|58448|58398|58441|58391|58457|58407|58406|58356|191
1741879800000|2025-03-13 15:30:00|58439|58389|58476|58426|58486|58436|58439|58389|156
1741880100000|2025-03-13 15:35:00|58477.5|58427.5|58536|58486|58540|58490|58475.5|58425.5|174
1741880400000|2025-03-13 15:40:00|58535.5|58485.5|58507.5|58457.5|58536|58486|58476|58426|195
1741880700000|2025-03-13 15:45:00|58506.5|58456.5|58486|58436|58522.5|58472.5|58481|58431|212
1741881000000|2025-03-13 15:50:00|58483.5|58433.5|58489.5|58439.5|58511|58461|58471|58421|212
1741881300000|2025-03-13 15:55:00|58491|58441|58491|58441|58526|58476|58491|58441|187
1741881600000|2025-03-13 16:00:00|58492.5|58442.5|58497.5|58447.5|58506|58456|58489.5|58439.5|189
1741881900000|2025-03-13 16:05:00|58501|58451|58498.5|58448.5|58506|58456|58491|58441|141
1741882200000|2025-03-13 16:10:00|58497.5|58447.5|58501|58451|58506|58456|58495.5|58445.5|118
1741882500000|2025-03-13 16:15:00|58500.5|58450.5|58497|58447|58531|58481|58493|58443|86
1741882800000|2025-03-13 16:20:00|58500|58450|58506|58456|58506|58456|58491|58441|96
1741883100000|2025-03-13 16:25:00|58505.5|58455.5|58521|58471|58531|58481|58501|58451|128
1741883400000|2025-03-13 16:30:00|58521.5|58471.5|58496|58446|58526.5|58476.5|58493.5|58443.5|136
1741883700000|2025-03-13 16:35:00|58496.5|58446.5|58471|58421|58499.5|58449.5|58468|58418|92
1741884000000|2025-03-13 16:40:00|58468|58418|58471|58421|58476|58426|58444|58394|123
1741884300000|2025-03-13 16:45:00|58473|58423|58481|58431|58488.5|58438.5|58466|58416|152
1741884600000|2025-03-13 16:50:00|58481.5|58431.5|58476|58426|58491|58441|58466|58416|108
1741884900000|2025-03-13 16:55:00|58477.5|58427.5|58466|58416|58486|58436|58465.5|58415.5|116
1741885200000|2025-03-13 17:00:00|58465.5|58415.5|58436|58386|58481|58431|58433|58383|93
1741885500000|2025-03-13 17:05:00|58437|58387|58465.5|58415.5|58475.5|58425.5|58423|58373|102
1741885800000|2025-03-13 17:10:00|58464.5|58414.5|58500|58450|58503.5|58453.5|58460.5|58410.5|109
1741886100000|2025-03-13 17:15:00|58499|58449|58540.5|58490.5|58540.5|58490.5|58491|58441|121
1741886400000|2025-03-13 17:20:00|58538.5|58488.5|58515.5|58465.5|58539.5|58489.5|58510.5|58460.5|100
1741886700000|2025-03-13 17:25:00|58518.5|58468.5|58535.5|58485.5|58540.5|58490.5|58500.5|58450.5|148
1741887000000|2025-03-13 17:30:00|58538.5|58488.5|58535.5|58485.5|58545.5|58495.5|58528.5|58478.5|104
1741887300000|2025-03-13 17:35:00|58530.5|58480.5|58557|58507|58565|58515|58527.5|58477.5|102
1741887600000|2025-03-13 17:40:00|58555.5|58505.5|58550|58500|58571|58521|58545|58495|116
1741887900000|2025-03-13 17:45:00|58545.5|58495.5|58544.5|58494.5|58551|58501|58530.5|58480.5|120
1741888200000|2025-03-13 17:50:00|58545.5|58495.5|58540.5|58490.5|58545.5|58495.5|58525.5|58475.5|96
1741888500000|2025-03-13 17:55:00|58535.5|58485.5|58566|58516|58566|58516|58535.5|58485.5|129
1741888800000|2025-03-13 18:00:00|58564|58514|58551|58501|58566|58516|58545.5|58495.5|170
1741889100000|2025-03-13 18:05:00|58547.5|58497.5|58517.5|58467.5|58548|58498|58506|58456|131
1741889400000|2025-03-13 18:10:00|58516.5|58466.5|58501|58451|58517.5|58467.5|58482.5|58432.5|143
1741889700000|2025-03-13 18:15:00|58500.5|58450.5|58511|58461|58516|58466|58491|58441|117
1741890000000|2025-03-13 18:20:00|58513|58463|58506|58456|58518|58468|58505.5|58455.5|42
1741890300000|2025-03-13 18:25:00|58508|58458|58516|58466|58521|58471|58500.5|58450.5|83
1741890600000|2025-03-13 18:30:00|58516.5|58466.5|58511|58461|58521|58471|58506|58456|113
1741890900000|2025-03-13 18:35:00|58512|58462|58516|58466|58521|58471|58511|58461|74
1741891200000|2025-03-13 18:40:00|58515.5|58465.5|58526|58476|58536.5|58486.5|58511|58461|67
1741891500000|2025-03-13 18:45:00|58524.5|58474.5|58511|58461|58526|58476|58510.5|58460.5|47
1741891800000|2025-03-13 18:50:00|58515.5|58465.5|58532.5|58482.5|58543|58493|58515.5|58465.5|88
1741892100000|2025-03-13 18:55:00|58531|58481|58550.5|58500.5|58551|58501|58531|58481|45
1741892400000|2025-03-13 19:00:00|58551|58501|58521|58471|58551|58501|58518|58468|87
1741892700000|2025-03-13 19:05:00|58526|58476|58501|58451|58526|58476|58498|58448|45
1741893000000|2025-03-13 19:10:00|58505.5|58455.5|58496|58446|58506|58456|58490.5|58440.5|83
1741893300000|2025-03-13 19:15:00|58497.5|58447.5|58471|58421|58501|58451|58456|58406|53
1741893600000|2025-03-13 19:20:00|58468|58418|58441|58391|58471|58421|58424|58374|115
1741893900000|2025-03-13 19:25:00|58443|58393|58461|58411|58466|58416|58435.5|58385.5|111
1741894200000|2025-03-13 19:30:00|58457.5|58407.5|58456|58406|58461|58411|58435.5|58385.5|69
1741894500000|2025-03-13 19:35:00|58458|58408|58451|58401|58466.5|58416.5|58450.5|58400.5|64
1741894800000|2025-03-13 19:40:00|58451.5|58401.5|58441.5|58391.5|58468.5|58418.5|58435.5|58385.5|90
1741895100000|2025-03-13 19:45:00|58443.5|58393.5|58385.5|58335.5|58446|58396|58370|58320|137
1741895400000|2025-03-13 19:50:00|58382.5|58332.5|58380|58330|58383|58333|58370|58320|121
1741895700000|2025-03-13 19:55:00|58381|58331|58427.5|58377.5|58431|58381|58380|58330|128
1741954200000|2025-03-14 12:10:00|58262|58212|58250.5|58200.5|58274|58224|58231.5|58181.5|208
1741954500000|2025-03-14 12:15:00|58252.5|58202.5|58139.5|58089.5|58282.5|58232.5|58122.5|58072.5|242
1741954800000|2025-03-14 12:20:00|58140.5|58090.5|58143.5|58093.5|58176.5|58126.5|58132|58082|231
1741955100000|2025-03-14 12:25:00|58146.5|58096.5|58147|58097|58197.5|58147.5|58131.5|58081.5|221
1741955400000|2025-03-14 12:30:00|58144|58094|58126.5|58076.5|58150|58100|58096.5|58046.5|203
1741955700000|2025-03-14 12:35:00|58124.5|58074.5|58028|57978|58131.5|58081.5|58005.5|57955.5|274
1741956000000|2025-03-14 12:40:00|58026|57976|58041.5|57991.5|58045.5|57995.5|57991.5|57941.5|268
1741956300000|2025-03-14 12:45:00|58038.5|57988.5|58031|57981|58056|58006|58011|57961|183
1741956600000|2025-03-14 12:50:00|58033|57983|57991.5|57941.5|58053|58003|57985.5|57935.5|195
1741956900000|2025-03-14 12:55:00|57990.5|57940.5|58005.5|57955.5|58019|57969|57977.5|57927.5|226
1741957200000|2025-03-14 13:00:00|58006|57956|57970.5|57920.5|58017|57967|57945.5|57895.5|250
1741957500000|2025-03-14 13:05:00|57970|57920|57985.5|57935.5|58000.5|57950.5|57956|57906|187
1741957800000|2025-03-14 13:10:00|57990.5|57940.5|58029.5|57979.5|58031.5|57981.5|57955.5|57905.5|189
1741958100000|2025-03-14 13:15:00|58027.5|57977.5|57910.5|57860.5|58031.5|57981.5|57880.5|57830.5|204
1741958400000|2025-03-14 13:20:00|57915.5|57865.5|57941.5|57891.5|57942.5|57892.5|57873.5|57823.5|258
1741958700000|2025-03-14 13:25:00|57940.5|57890.5|57940|57890|57960.5|57910.5|57911|57861|206
1741959000000|2025-03-14 13:30:00|57940.5|57890.5|57895.5|57845.5|57960.5|57910.5|57885.5|57835.5|255
1741959300000|2025-03-14 13:35:00|57890.5|57840.5|57798.5|57748.5|57898.5|57848.5|57796.5|57746.5|288
1741959600000|2025-03-14 13:40:00|57801.5|57751.5|57870.5|57820.5|57882.5|57832.5|57790.5|57740.5|199
1741959900000|2025-03-14 13:45:00|57865.5|57815.5|57805.5|57755.5|57875.5|57825.5|57805.5|57755.5|179
1741960200000|2025-03-14 13:50:00|57805|57755|57856|57806|57860|57810|57800|57750|209
1741960500000|2025-03-14 13:55:00|57855.5|57805.5|57855.5|57751.5|57858.5|57805.5|57807.5|57741|193
1741960800000|2025-03-14 14:00:00|57869.5|57765.5|57845|57795|57894.5|57832.5|57828.5|57765.5|325
1741961100000|2025-03-14 14:05:00|57843.5|57793.5|57795|57745|57891|57841|57780|57730|275
1741961400000|2025-03-14 14:10:00|57790|57740|57840|57790|57840|57790|57762.5|57712.5|287
1741961700000|2025-03-14 14:15:00|57840.5|57790.5|57804.5|57754.5|57840.5|57790.5|57788.5|57738.5|229
1741962000000|2025-03-14 14:20:00|57805|57755|57740|57690|57805.5|57755.5|57737.5|57687.5|199
1741962300000|2025-03-14 14:25:00|57745|57695|57755.5|57705.5|57775.5|57725.5|57725|57675|161
1741962600000|2025-03-14 14:30:00|57761.5|57711.5|57790.5|57740.5|57800.5|57750.5|57753.5|57703.5|205
1741962900000|2025-03-14 14:35:00|57787.5|57737.5|57735|57685|57805.5|57755.5|57701.5|57651.5|243
1741963200000|2025-03-14 14:40:00|57740|57690|57712|57662|57775|57725|57712|57662|197
1741963500000|2025-03-14 14:45:00|57710|57660|57725|57675|57758.5|57708.5|57705|57655|250
1741963800000|2025-03-14 14:50:00|57725.5|57675.5|57725|57675|57731|57681|57689.5|57639.5|212
1741964100000|2025-03-14 14:55:00|57722|57672|57745.5|57695.5|57750|57700|57694.5|57644.5|241
1741964400000|2025-03-14 15:00:00|57748.5|57698.5|57755.5|57705.5|57785.5|57735.5|57748.5|57698.5|185
1741964700000|2025-03-14 15:05:00|57750.5|57700.5|57732.5|57682.5|57767.5|57717.5|57725|57675|237
1741965000000|2025-03-14 15:10:00|57730|57680|57739|57689|57755|57705|57730|57680|171
1741965300000|2025-03-14 15:15:00|57736|57686|57752|57702|57760|57710|57710|57660|186
1741965600000|2025-03-14 15:20:00|57755|57705|57746|57696|57767|57717|57729|57679|174
1741965900000|2025-03-14 15:25:00|57745|57695|57740|57690|57750|57700|57726|57676|157
1741966200000|2025-03-14 15:30:00|57739|57689|57750|57700|57761|57711|57732|57682|137
1741966500000|2025-03-14 15:35:00|57751|57701|57650|57600|57755|57705|57644|57594|127
1741966800000|2025-03-14 15:40:00|57652|57602|57670|57620|57685|57635|57637|57587|98
1741967100000|2025-03-14 15:45:00|57667|57617|57690|57640|57695|57645|57661|57611|144
1741967400000|2025-03-14 15:50:00|57691|57641|57715.5|57665.5|57715.5|57665.5|57674|57624|130
1741967700000|2025-03-14 15:55:00|57713|57663|57720|57670|57725|57675|57700|57650|157
1741968000000|2025-03-14 16:00:00|57721|57671|57732|57682|57745|57695|57720|57670|147
1741968300000|2025-03-14 16:05:00|57735|57685|57640|57590|57737|57687|57635|57585|112
1741968600000|2025-03-14 16:10:00|57642|57592|57641|57591|57656|57606|57612|57562|170
1741968900000|2025-03-14 16:15:00|57642|57592|57630|57580|57660|57610|57630|57580|103
1741969200000|2025-03-14 16:20:00|57635|57585|57640|57590|57652|57602|57620|57570|136
1741969500000|2025-03-14 16:25:00|57645|57595|57671|57621|57677|57627|57643|57593|95
1741969800000|2025-03-14 16:30:00|57670|57620|57645|57595|57676|57626|57640|57590|104
1741970100000|2025-03-14 16:35:00|57642|57592|57629.5|57579.5|57649.5|57599.5|57609.5|57559.5|129
1741970400000|2025-03-14 16:40:00|57630.5|57580.5|57654.5|57604.5|57656.5|57606.5|57629.5|57579.5|85
1741970700000|2025-03-14 16:45:00|57651.5|57601.5|57589.5|57539.5|57651.5|57601.5|57585.5|57535.5|99
1741971000000|2025-03-14 16:50:00|57592.5|57542.5|57603.5|57553.5|57629.5|57579.5|57578.5|57528.5|120
1741971300000|2025-03-14 16:55:00|57599.5|57549.5|57579.5|57529.5|57604.5|57554.5|57564.5|57514.5|122
1741971600000|2025-03-14 17:00:00|57582.5|57532.5|57614.5|57564.5|57624.5|57574.5|57574.5|57524.5|95
1741971900000|2025-03-14 17:05:00|57615.5|57565.5|57584.5|57534.5|57629.5|57579.5|57572.5|57522.5|129
1741972200000|2025-03-14 17:10:00|57589.5|57539.5|57579.5|57529.5|57590.5|57540.5|57574.5|57524.5|88
1741972500000|2025-03-14 17:15:00|57577.5|57527.5|57550.5|57500.5|57584.5|57534.5|57530.5|57480.5|167
1741972800000|2025-03-14 17:20:00|57549.5|57499.5|57572.5|57522.5|57572.5|57522.5|57527|57477|150
1741973100000|2025-03-14 17:25:00|57571|57521|57546.5|57496.5|57592.5|57542.5|57542.5|57492.5|118
1741973400000|2025-03-14 17:30:00|57547.5|57497.5|57584.5|57534.5|57589.5|57539.5|57539.5|57489.5|123
1741973700000|2025-03-14 17:35:00|57584|57534|57634.5|57584.5|57637.5|57587.5|57574.5|57524.5|102
1741974000000|2025-03-14 17:40:00|57635.5|57585.5|57655|57605|57661|57611|57629.5|57579.5|102
1741974300000|2025-03-14 17:45:00|57660|57610|57685|57635|57690|57640|57630|57580|119
1741974600000|2025-03-14 17:50:00|57682|57632|57655|57605|57705|57655|57645|57595|151
1741974900000|2025-03-14 17:55:00|57658|57608|57720|57670|57727|57677|57656|57606|177
1741975200000|2025-03-14 18:00:00|57721|57671|57724|57674|57760|57710|57700|57650|157
1741975500000|2025-03-14 18:05:00|57720|57670|57690|57640|57725|57675|57672|57622|184
1741975800000|2025-03-14 18:10:00|57692|57642|57676|57626|57694|57644|57664|57614|122
1741976100000|2025-03-14 18:15:00|57675|57625|57705|57655|57705|57655|57662|57612|127
1741976400000|2025-03-14 18:20:00|57720|57670|57733|57683|57755.5|57705.5|57720|57670|150
1741976700000|2025-03-14 18:25:00|57734|57684|57759|57709|57775|57725|57730|57680|133
1741977000000|2025-03-14 18:30:00|57760|57710|57760|57710|57778|57728|57725|57675|128
1741977300000|2025-03-14 18:35:00|57763|57713|57795|57745|57805|57755|57757|57707|76
1741977600000|2025-03-14 18:40:00|57793|57743|57775|57725|57793|57743|57757|57707|125
1741977900000|2025-03-14 18:45:00|57778|57728|57805|57755|57808|57758|57760|57710|140
1741978200000|2025-03-14 18:50:00|57802|57752|57805|57755|57828|57778|57800|57750|141
1741978500000|2025-03-14 18:55:00|57808|57758|57790|57740|57833|57783|57780|57730|143
1741978800000|2025-03-14 19:00:00|57798|57748|57785|57735|57807|57757|57775|57725|112
1741979100000|2025-03-14 19:05:00|57784|57734|57790|57740|57798|57748|57753|57703|142
1741979400000|2025-03-14 19:10:00|57793|57743|57781|57731|57800|57750|57745|57695|135
1741979700000|2025-03-14 19:15:00|57779|57729|57791|57741|57821|57771|57771|57721|118
1741980000000|2025-03-14 19:20:00|57792|57742|57831|57781|57836|57786|57791|57741|63
1741980300000|2025-03-14 19:25:00|57836|57786|57821|57771|57836|57786|57811|57761|93
1741980600000|2025-03-14 19:30:00|57818|57768|57818|57768|57836|57786|57806|57756|99
1741980900000|2025-03-14 19:35:00|57821|57771|57821|57771|57853|57803|57821|57771|68
1741981200000|2025-03-14 19:40:00|57823|57773|57831|57781|57838|57788|57814|57764|68
1741981500000|2025-03-14 19:45:00|57833|57783|57846|57796|57851|57801|57832|57782|97
1741981800000|2025-03-14 19:50:00|57845|57795|57841|57791|57846|57796|57835|57785|84
1741982100000|2025-03-14 19:55:00|57840|57790|57864|57814|57866|57816|57836|57786|58
1742213400000|2025-03-17 12:10:00|57657|57607|57634|57584|57685.5|57635.5|57592.5|57542.5|217
1742213700000|2025-03-17 12:15:00|57639|57589|57624.5|57574.5|57652.5|57602.5|57597|57547|288
1742214000000|2025-03-17 12:20:00|57626.5|57576.5|57557.5|57507.5|57626.5|57576.5|57542.5|57492.5|155
1742214300000|2025-03-17 12:25:00|57561.5|57511.5|57524.5|57420.5|57562.5|57512.5|57482|57418.5|259
1742214600000|2025-03-17 12:30:00|57525.5|57421.5|57487|57437|57547|57497|57487|57412|314
1742214900000|2025-03-17 12:35:00|57491|57441|57475|57425|57502|57452|57438.5|57388.5|284
1742215200000|2025-03-17 12:40:00|57475.5|57425.5|57445.5|57395.5|57475.5|57425.5|57403.5|57353.5|225
1742215500000|2025-03-17 12:45:00|57442.5|57392.5|57490|57440|57503.5|57453.5|57440.5|57390.5|233
1742215800000|2025-03-17 12:50:00|57495|57445|57475|57425|57526.5|57476.5|57460|57410|174
1742216100000|2025-03-17 12:55:00|57475.5|57425.5|57470.5|57420.5|57510|57460|57460.5|57410.5|191
1742216400000|2025-03-17 13:00:00|57478.5|57428.5|57465.5|57415.5|57500.5|57450.5|57460|57410|241
1742216700000|2025-03-17 13:05:00|57465|57415|57480.5|57430.5|57492.5|57442.5|57460|57410|222
1742217000000|2025-03-17 13:10:00|57481.5|57431.5|57571|57521|57571|57521|57480.5|57430.5|219
1742217300000|2025-03-17 13:15:00|57576|57526|57560.5|57510.5|57591|57541|57548.5|57498.5|218
1742217600000|2025-03-17 13:20:00|57561|57511|57620.5|57570.5|57626.5|57576.5|57560.5|57510.5|174
1742217900000|2025-03-17 13:25:00|57621.5|57571.5|57611|57561|57646|57596|57601|57551|217
1742218200000|2025-03-17 13:30:00|57609.5|57559.5|57605.5|57555.5|57621|57571|57584.5|57534.5|253
1742218500000|2025-03-17 13:35:00|57604.5|57554.5|57616|57566|57656|57606|57572.5|57522.5|257
1742218800000|2025-03-17 13:40:00|57615.5|57565.5|57576|57526|57615.5|57565.5|57571|57521|134
1742219100000|2025-03-17 13:45:00|57574|57524|57570.5|57520.5|57590.5|57540.5|57551|57501|201
1742219400000|2025-03-17 13:50:00|57571|57521|57637|57587|57646|57596|57551|57501|194
1742219700000|2025-03-17 13:55:00|57637.5|57587.5|57682|57578|57688|57611|57607.5|57557.5|164
1742220000000|2025-03-17 14:00:00|57683|57579|57635.5|57585.5|57683|57628|57620.5|57570.5|216
1742220300000|2025-03-17 14:05:00|57631|57581|57530.5|57480.5|57631|57581|57530.5|57480.5|185
1742220600000|2025-03-17 14:10:00|57531.5|57481.5|57500.5|57450.5|57545.5|57495.5|57462.5|57412.5|234
1742220900000|2025-03-17 14:15:00|57503.5|57453.5|57510.5|57460.5|57530.5|57480.5|57495.5|57445.5|141
1742221200000|2025-03-17 14:20:00|57510|57460|57509.5|57459.5|57510.5|57460.5|57472.5|57422.5|154
1742221500000|2025-03-17 14:25:00|57508.5|57458.5|57540.5|57490.5|57555.5|57505.5|57500.5|57450.5|155
1742221800000|2025-03-17 14:30:00|57542.5|57492.5|57505.5|57455.5|57556|57506|57500.5|57450.5|153
1742222100000|2025-03-17 14:35:00|57504.5|57454.5|57505|57455|57525.5|57475.5|57498|57448|120
1742222400000|2025-03-17 14:40:00|57505.5|57455.5|57515.5|57465.5|57515.5|57465.5|57490.5|57440.5|124
1742222700000|2025-03-17 14:45:00|57516.5|57466.5|57479.5|57429.5|57520.5|57470.5|57479.5|57429.5|180
1742223000000|2025-03-17 14:50:00|57475.5|57425.5|57430.5|57380.5|57475.5|57425.5|57420.5|57370.5|208
1742223300000|2025-03-17 14:55:00|57432.5|57382.5|57465.5|57415.5|57480.5|57430.5|57432.5|57382.5|221
1742223600000|2025-03-17 15:00:00|57466.5|57416.5|57445.5|57395.5|57471.5|57421.5|57425.5|57375.5|168
1742223900000|2025-03-17 15:05:00|57448|57398|57460.5|57410.5|57470.5|57420.5|57435|57385|177
1742224200000|2025-03-17 15:10:00|57460|57410|57410.5|57360.5|57460.5|57410.5|57397.5|57347.5|165
1742224500000|2025-03-17 15:15:00|57409.5|57359.5|57369.5|57319.5|57409.5|57359.5|57343.5|57293.5|227
1742224800000|2025-03-17 15:20:00|57366.5|57316.5|57280|57230|57373.5|57323.5|57280|57230|221
1742225100000|2025-03-17 15:25:00|57281|57231|57304.5|57254.5|57310.5|57260.5|57279.5|57229.5|225
1742225400000|2025-03-17 15:30:00|57304|57254|57309.5|57259.5|57314.5|57264.5|57287|57237|163
1742225700000|2025-03-17 15:35:00|57307.5|57257.5|57284.5|57234.5|57324.5|57274.5|57272|57222|153
1742226000000|2025-03-17 15:40:00|57285|57235|57269.5|57219.5|57299.5|57249.5|57252.5|57202.5|158
1742226300000|2025-03-17 15:45:00|57270.5|57220.5|57264.5|57214.5|57274.5|57224.5|57244.5|57194.5|178
1742226600000|2025-03-17 15:50:00|57263.5|57213.5|57280|57230|57289|57239|57259.5|57209.5|167
1742226900000|2025-03-17 15:55:00|57281|57231|57269.5|57219.5|57285.5|57235.5|57259.5|57209.5|208
1742227200000|2025-03-17 16:00:00|57270.5|57220.5|57304.5|57254.5|57309.5|57259.5|57267|57217|196
1742227500000|2025-03-17 16:05:00|57305.5|57255.5|57279.5|57229.5|57307.5|57257.5|57278.5|57228.5|186
1742227800000|2025-03-17 16:10:00|57281|57231|57297.5|57247.5|57314.5|57264.5|57259.5|57209.5|172
1742228100000|2025-03-17 16:15:00|57299.5|57249.5|57294.5|57244.5|57307.5|57257.5|57277|57227|161
1742228400000|2025-03-17 16:20:00|57289.5|57239.5|57270|57220|57294.5|57244.5|57259.5|57209.5|153
1742228700000|2025-03-17 16:25:00|57269.5|57219.5|57242|57192|57274.5|57224.5|57231|57181|114
1742229000000|2025-03-17 16:30:00|57244.5|57194.5|57254.5|57204.5|57279.5|57229.5|57238.5|57188.5|203
1742229300000|2025-03-17 16:35:00|57253|57203|57224.5|57174.5|57260|57210|57222|57172|170
1742229600000|2025-03-17 16:40:00|57221.5|57171.5|57262|57212|57270|57220|57204.5|57154.5|155
1742229900000|2025-03-17 16:45:00|57261|57211|57268.5|57218.5|57278.5|57228.5|57260|57210|81
1742230200000|2025-03-17 16:50:00|57269.5|57219.5|57243.5|57193.5|57284.5|57234.5|57224|57174|134
1742230500000|2025-03-17 16:55:00|57248.5|57198.5|57243.5|57193.5|57256.5|57206.5|57238.5|57188.5|76
1742230800000|2025-03-17 17:00:00|57242.5|57192.5|57269.5|57219.5|57284.5|57234.5|57242.5|57192.5|102
1742231100000|2025-03-17 17:05:00|57268|57218|57239.5|57189.5|57274.5|57224.5|57239.5|57189.5|121
1742231400000|2025-03-17 17:10:00|57242|57192|57262|57212|57267|57217|57242|57192|39
1742231700000|2025-03-17 17:15:00|57267|57217|57264.5|57214.5|57267|57217|57261.5|57211.5|42
1742232000000|2025-03-17 17:20:00|57266.5|57216.5|57261.5|57211.5|57281.5|57231.5|57260.5|57210.5|70
1742232300000|2025-03-17 17:25:00|57263.5|57213.5|57276.5|57226.5|57276.5|57226.5|57261.5|57211.5|47
1742232600000|2025-03-17 17:30:00|57275.5|57225.5|57289|57239|57291|57241|57267|57217|114
1742232900000|2025-03-17 17:35:00|57287|57237|57289|57239|57294|57244|57281|57231|81
1742233200000|2025-03-17 17:40:00|57293.5|57243.5|57299|57249|57299|57249|57290|57240|45
1742233500000|2025-03-17 17:45:00|57294|57244|57309|57259|57320|57270|57294|57244|92
1742233800000|2025-03-17 17:50:00|57308|57258|57269|57219|57309|57259|57268|57218|113
1742234100000|2025-03-17 17:55:00|57268|57218|57335|57285|57335|57285|57259|57209|155
1742234400000|2025-03-17 18:00:00|57332|57282|57259|57209|57332|57282|57255|57205|116
1742234700000|2025-03-17 18:05:00|57263|57213|57259|57209|57269|57219|57247|57197|91
1742235000000|2025-03-17 18:10:00|57260|57210|57274.5|57224.5|57274.5|57224.5|57239|57189|96
1742235300000|2025-03-17 18:15:00|57272.5|57222.5|57269.5|57219.5|57279.5|57229.5|57258.5|57208.5|71
1742235600000|2025-03-17 18:20:00|57267.5|57217.5|57254.5|57204.5|57267.5|57217.5|57233.5|57183.5|128
1742235900000|2025-03-17 18:25:00|57253.5|57203.5|57239.5|57189.5|57264.5|57214.5|57238.5|57188.5|91
1742236200000|2025-03-17 18:30:00|57238.5|57188.5|57224.5|57174.5|57240.5|57190.5|57219.5|57169.5|69
1742236500000|2025-03-17 18:35:00|57223.5|57173.5|57159.5|57109.5|57229.5|57179.5|57142.5|57092.5|166
1742236800000|2025-03-17 18:40:00|57154.5|57104.5|57169.5|57119.5|57184.5|57134.5|57153.5|57103.5|71
1742237100000|2025-03-17 18:45:00|57168.5|57118.5|57091.5|57041.5|57169.5|57119.5|57091.5|57041.5|145
1742237400000|2025-03-17 18:50:00|57089.5|57039.5|57124.5|57074.5|57134.5|57084.5|57079.5|57029.5|90
1742237700000|2025-03-17 18:55:00|57122.5|57072.5|57074.5|57024.5|57122.5|57072.5|57063.5|57013.5|92
1742238000000|2025-03-17 19:00:00|57069.5|57019.5|57076.5|57026.5|57079.5|57029.5|57053.5|57003.5|81
1742238300000|2025-03-17 19:05:00|57074.5|57024.5|57089.5|57039.5|57091.5|57041.5|57074.5|57024.5|95
1742238600000|2025-03-17 19:10:00|57090.5|57040.5|57090.5|57040.5|57092.5|57042.5|57080.5|57030.5|56
1742238900000|2025-03-17 19:15:00|57088.5|57038.5|57120.5|57070.5|57131.5|57081.5|57070.5|57020.5|102
1742239200000|2025-03-17 19:20:00|57123.5|57073.5|57120.5|57070.5|57125.5|57075.5|57110.5|57060.5|77
1742239500000|2025-03-17 19:25:00|57123.5|57073.5|57120.5|57070.5|57130.5|57080.5|57081|57031|73
1742239800000|2025-03-17 19:30:00|57116.5|57066.5|57127.5|57077.5|57135.5|57085.5|57115.5|57065.5|46
1742240100000|2025-03-17 19:35:00|57129.5|57079.5|57185.5|57135.5|57185.5|57135.5|57125.5|57075.5|145
1742240400000|2025-03-17 19:40:00|57183.5|57133.5|57175.5|57125.5|57185.5|57135.5|57153.5|57103.5|116
1742240700000|2025-03-17 19:45:00|57178.5|57128.5|57195.5|57145.5|57196.5|57146.5|57170.5|57120.5|70
1742241000000|2025-03-17 19:50:00|57193.5|57143.5|57241.5|57191.5|57241.5|57191.5|57182.5|57132.5|72
1742241300000|2025-03-17 19:55:00|57236.5|57186.5|57250.5|57200.5|57259.5|57209.5|57226.5|57176.5|153
1742299800000|2025-03-18 12:10:00|57375.5|57325.5|57455.5|57405.5|57470|57420|57375.5|57325.5|261
1742300100000|2025-03-18 12:15:00|57460.5|57410.5|57462.5|57412.5|57485.5|57435.5|57425.5|57375.5|258
1742300400000|2025-03-18 12:20:00|57458|57408|57355|57305|57470|57420|57355|57305|249
1742300700000|2025-03-18 12:25:00|57355.5|57305.5|57377|57273|57377|57305.5|57324.5|57267|213
1742301000000|2025-03-18 12:30:00|57376|57272|57435.5|57385.5|57470.5|57420.5|57347|57272|271
1742301300000|2025-03-18 12:35:00|57434.5|57384.5|57435.5|57385.5|57470.5|57420.5|57405.5|57355.5|199
1742301600000|2025-03-18 12:40:00|57437.5|57387.5|57398.5|57348.5|57437.5|57387.5|57380.5|57330.5|226
1742301900000|2025-03-18 12:45:00|57395.5|57345.5|57375.5|57325.5|57395.5|57345.5|57324|57274|204
1742302200000|2025-03-18 12:50:00|57371.5|57321.5|57327.5|57277.5|57385.5|57335.5|57326.5|57276.5|157
1742302500000|2025-03-18 12:55:00|57325.5|57275.5|57284.5|57234.5|57329.5|57279.5|57284.5|57234.5|182
1742302800000|2025-03-18 13:00:00|57281.5|57231.5|57215.5|57165.5|57286.5|57236.5|57194.5|57144.5|332
1742303100000|2025-03-18 13:05:00|57212|57162|57245|57195|57276|57226|57212|57162|153
1742303400000|2025-03-18 13:10:00|57244.5|57194.5|57279|57175|57282|57224.5|57227|57173|195
1742303700000|2025-03-18 13:15:00|57277|57173|57257.5|57207.5|57302|57252|57237|57158|230
1742304000000|2025-03-18 13:20:00|57254.5|57204.5|57220|57170|57258.5|57208.5|57173.5|57123.5|263
1742304300000|2025-03-18 13:25:00|57219.5|57169.5|57259.5|57209.5|57259.5|57209.5|57214.5|57164.5|222
1742304600000|2025-03-18 13:30:00|57255.5|57205.5|57244|57194|57255.5|57205.5|57209.5|57159.5|268
1742304900000|2025-03-18 13:35:00|57244.5|57194.5|57294.5|57244.5|57297.5|57247.5|57227.5|57177.5|279
1742305200000|2025-03-18 13:40:00|57292.5|57242.5|57294.5|57244.5|57320.5|57270.5|57249.5|57199.5|273
1742305500000|2025-03-18 13:45:00|57295.5|57245.5|57269.5|57219.5|57304.5|57254.5|57264.5|57214.5|245
1742305800000|2025-03-18 13:50:00|57274|57224|57304.5|57254.5|57305|57255|57247.5|57197.5|295
1742306100000|2025-03-18 13:55:00|57301|57251|57295|57245|57304.5|57254.5|57276|57226|234
1742306400000|2025-03-18 14:00:00|57291.5|57241.5|57350.5|57300.5|57365.5|57315.5|57285|57235|297
1742306700000|2025-03-18 14:05:00|57354.5|57304.5|57334|57284|57375.5|57325.5|57319.5|57269.5|195
1742307000000|2025-03-18 14:10:00|57331|57281|57288.5|57238.5|57335|57285|57269.5|57219.5|241
1742307300000|2025-03-18 14:15:00|57289.5|57239.5|57309.5|57259.5|57321.5|57271.5|57282|57232|145
1742307600000|2025-03-18 14:20:00|57304.5|57254.5|57299.5|57249.5|57324.5|57274.5|57293.5|57243.5|178
1742307900000|2025-03-18 14:25:00|57299|57249|57294.5|57244.5|57312|57262|57258|57208|197
1742308200000|2025-03-18 14:30:00|57295.5|57245.5|57279.5|57229.5|57314.5|57264.5|57257.5|57207.5|192
1742308500000|2025-03-18 14:35:00|57281|57231|57261|57211|57293|57243|57229.5|57179.5|172
1742308800000|2025-03-18 14:40:00|57259.5|57209.5|57289.5|57239.5|57295|57245|57259.5|57209.5|142
1742309100000|2025-03-18 14:45:00|57287|57237|57320.5|57270.5|57340.5|57290.5|57287|57237|79
1742309400000|2025-03-18 14:50:00|57318.5|57268.5|57299.5|57249.5|57341|57291|57294.5|57244.5|192
1742309700000|2025-03-18 14:55:00|57294.5|57244.5|57264.5|57214.5|57305|57255|57259.5|57209.5|235
1742310000000|2025-03-18 15:00:00|57269|57219|57221.5|57171.5|57287.5|57237.5|57215.5|57165.5|269
1742310300000|2025-03-18 15:05:00|57222.5|57172.5|57220|57170|57257.5|57207.5|57194.5|57144.5|211
1742310600000|2025-03-18 15:10:00|57220.5|57170.5|57164.5|57114.5|57221.5|57171.5|57154|57104|236
1742310900000|2025-03-18 15:15:00|57164|57114|57193.5|57143.5|57200.5|57150.5|57153.5|57103.5|205
1742311200000|2025-03-18 15:20:00|57196.5|57146.5|57173.5|57123.5|57223.5|57173.5|57163.5|57113.5|145
1742311500000|2025-03-18 15:25:00|57172.5|57122.5|57159|57109|57178.5|57128.5|57134|57084|199
1742311800000|2025-03-18 15:30:00|57162.5|57112.5|57179.5|57129.5|57189.5|57139.5|57146.5|57096.5|134
1742312100000|2025-03-18 15:35:00|57176.5|57126.5|57156.5|57106.5|57180.5|57130.5|57154.5|57104.5|94
1742312400000|2025-03-18 15:40:00|57157.5|57107.5|57164.5|57114.5|57179.5|57129.5|57140.5|57090.5|135
1742312700000|2025-03-18 15:45:00|57167.5|57117.5|57125.5|57075.5|57169.5|57119.5|57109|57059|196
1742313000000|2025-03-18 15:50:00|57124.5|57074.5|57088.5|57038.5|57134.5|57084.5|57080.5|57030.5|201
1742313300000|2025-03-18 15:55:00|57085.5|57035.5|57090.5|57040.5|57104.5|57054.5|57064.5|57014.5|190
1742313600000|2025-03-18 16:00:00|57089.5|57039.5|57071.5|57021.5|57099.5|57049.5|57049.5|56999.5|315
1742313900000|2025-03-18 16:05:00|57072.5|57022.5|57094.5|57044.5|57096|57046|57059|57009|152
1742314200000|2025-03-18 16:10:00|57093.5|57043.5|57039.5|56989.5|57106.5|57056.5|57038.5|56988.5|102
1742314500000|2025-03-18 16:15:00|57043.5|56993.5|56953.5|56903.5|57044.5|56994.5|56948.5|56898.5|280
1742314800000|2025-03-18 16:20:00|56958.5|56908.5|56994|56944|57004|56954|56933.5|56883.5|185
1742315100000|2025-03-18 16:25:00|56996|56946|57013.5|56963.5|57036|56986|56993.5|56943.5|186
1742315400000|2025-03-18 16:30:00|57014|56964|57003.5|56953.5|57018.5|56968.5|56996|56946|186
1742315700000|2025-03-18 16:35:00|56999|56949|56988.5|56938.5|57023.5|56973.5|56988.5|56938.5|135
1742316000000|2025-03-18 16:40:00|56994|56944|56971.5|56921.5|56999|56949|56966.5|56916.5|184
1742316300000|2025-03-18 16:45:00|56968.5|56918.5|56995|56945|56998.5|56948.5|56963.5|56913.5|231
1742316600000|2025-03-18 16:50:00|56993.5|56943.5|57039.5|56989.5|57039.5|56989.5|56988.5|56938.5|165
1742316900000|2025-03-18 16:55:00|57041|56991|57049.5|56999.5|57069.5|57019.5|57028.5|56978.5|174
1742317200000|2025-03-18 17:00:00|57044.5|56994.5|57038.5|56988.5|57077.5|57027.5|57032.5|56982.5|157
1742317500000|2025-03-18 17:05:00|57039|56989|57029|56979|57061.5|57011.5|57028|56978|164
1742317800000|2025-03-18 17:10:00|57030|56980|57045|56995|57061.5|57011.5|57025.5|56975.5|162
1742318100000|2025-03-18 17:15:00|57046|56996|57048|56998|57063.5|57013.5|57028.5|56978.5|205
1742318400000|2025-03-18 17:20:00|57047|56997|57013.5|56963.5|57053|57003|56998|56948|231
1742318700000|2025-03-18 17:25:00|57013|56963|56986|56936|57013.5|56963.5|56974.5|56924.5|246
1742319000000|2025-03-18 17:30:00|56988.5|56938.5|57003.5|56953.5|57039|56989|56983.5|56933.5|202
1742319300000|2025-03-18 17:35:00|56999.5|56949.5|57003.5|56953.5|57018.5|56968.5|56978.5|56928.5|192
1742319600000|2025-03-18 17:40:00|57005.5|56955.5|57026|56976|57034|56984|57005.5|56955.5|145
1742319900000|2025-03-18 17:45:00|57023.5|56973.5|57033.5|56983.5|57053|57003|57023.5|56973.5|151
1742320200000|2025-03-18 17:50:00|57035|56985|57031.5|56981.5|57038.5|56988.5|57013.5|56963.5|103
1742320500000|2025-03-18 17:55:00|57029.5|56979.5|57028.5|56978.5|57038.5|56988.5|57018.5|56968.5|146
1742320800000|2025-03-18 18:00:00|57027.5|56977.5|57064|57014|57068.5|57018.5|56998.5|56948.5|146
1742321100000|2025-03-18 18:05:00|57059|57009|57060.5|57010.5|57074.5|57024.5|57058.5|57008.5|125
1742321400000|2025-03-18 18:10:00|57059.5|57009.5|57059.5|57009.5|57076.5|57026.5|57043.5|56993.5|100
1742321700000|2025-03-18 18:15:00|57063.5|57013.5|57049.5|56999.5|57064.5|57014.5|57049.5|56999.5|114
1742322000000|2025-03-18 18:20:00|57053.5|57003.5|57029.5|56979.5|57054.5|57004.5|57016.5|56966.5|80
1742322300000|2025-03-18 18:25:00|57030.5|56980.5|57039.5|56989.5|57042.5|56992.5|57029.5|56979.5|85
1742322600000|2025-03-18 18:30:00|57037.5|56987.5|57044|56994|57045|56995|57029|56979|113
1742322900000|2025-03-18 18:35:00|57042.5|56992.5|57051|57001|57051|57001|57029|56979|151
1742323200000|2025-03-18 18:40:00|57049|56999|57063|57013|57072|57022|57049|56999|82
1742323500000|2025-03-18 18:45:00|57059|57009|57049|56999|57059|57009|57031.5|56981.5|121
1742323800000|2025-03-18 18:50:00|57048|56998|57034.5|56984.5|57062.5|57012.5|57029.5|56979.5|107
1742324100000|2025-03-18 18:55:00|57033.5|56983.5|57049.5|56999.5|57059.5|57009.5|57033.5|56983.5|118
1742324400000|2025-03-18 19:00:00|57046.5|56996.5|57054.5|57004.5|57059.5|57009.5|57044.5|56994.5|78
1742324700000|2025-03-18 19:05:00|57059.5|57009.5|57054.5|57004.5|57065.5|57015.5|57044.5|56994.5|89
1742325000000|2025-03-18 19:10:00|57059.5|57009.5|57083.5|57033.5|57088.5|57038.5|57044.5|56994.5|139
1742325300000|2025-03-18 19:15:00|57088.5|57038.5|57072.5|57022.5|57090.5|57040.5|57056.5|57006.5|110
1742325600000|2025-03-18 19:20:00|57073.5|57023.5|57098.5|57048.5|57098.5|57048.5|57052.5|57002.5|94
1742325900000|2025-03-18 19:25:00|57099.5|57049.5|57088.5|57038.5|57103.5|57053.5|57079.5|57029.5|58
1742326200000|2025-03-18 19:30:00|57092.5|57042.5|57103.5|57053.5|57103.5|57053.5|57083.5|57033.5|72
1742326500000|2025-03-18 19:35:00|57104.5|57054.5|57103.5|57053.5|57120.5|57070.5|57098.5|57048.5|105
1742326800000|2025-03-18 19:40:00|57104.5|57054.5|57106.5|57056.5|57108.5|57058.5|57089.5|57039.5|83
1742327100000|2025-03-18 19:45:00|57103.5|57053.5|57093.5|57043.5|57115.5|57065.5|57092.5|57042.5|29
1742327400000|2025-03-18 19:50:00|57090.5|57040.5|57093.5|57043.5|57100.5|57050.5|57083.5|57033.5|78
1742327700000|2025-03-18 19:55:00|57090.5|57040.5|57098.5|57048.5|57111.5|57061.5|57088.5|57038.5|73
1742386200000|2025-03-19 12:10:00|57113|57063|57071.5|57021.5|57113|57063|57068|57018|235
1742386500000|2025-03-19 12:15:00|57072.5|57022.5|57173|57123|57183|57133|57065.5|57015.5|240
1742386800000|2025-03-19 12:20:00|57175.5|57125.5|57168.5|57118.5|57208|57158|57156|57106|229
1742387100000|2025-03-19 12:25:00|57171.5|57121.5|57183.5|57133.5|57183.5|57133.5|57153.5|57103.5|171
1742387400000|2025-03-19 12:30:00|57187.5|57137.5|57213.5|57163.5|57236.5|57186.5|57187.5|57137.5|209
1742387700000|2025-03-19 12:35:00|57214.5|57164.5|57189|57139|57223.5|57173.5|57188.5|57138.5|156
1742388000000|2025-03-19 12:40:00|57191.5|57141.5|57154|57104|57203.5|57153.5|57148|57098|181
1742388300000|2025-03-19 12:45:00|57155.5|57105.5|57158.5|57108.5|57163.5|57113.5|57119.5|57069.5|132
1742388600000|2025-03-19 12:50:00|57161.5|57111.5|57189|57139|57201.5|57151.5|57158.5|57108.5|164
1742388900000|2025-03-19 12:55:00|57192.5|57142.5|57204|57154|57259|57209|57188.5|57138.5|210
1742389200000|2025-03-19 13:00:00|57199|57149|57133.5|57083.5|57199|57149|57128.5|57078.5|224
1742389500000|2025-03-19 13:05:00|57134|57084|57178.5|57128.5|57188.5|57138.5|57118|57068|218
1742389800000|2025-03-19 13:10:00|57183.5|57133.5|57158|57108|57183.5|57133.5|57148.5|57098.5|229
1742390100000|2025-03-19 13:15:00|57155|57105|57183.5|57133.5|57193|57143|57155|57105|185
1742390400000|2025-03-19 13:20:00|57183|57133|57148.5|57098.5|57200.5|57150.5|57146|57096|196
1742390700000|2025-03-19 13:25:00|57147.5|57097.5|57128.5|57078.5|57173.5|57123.5|57113.5|57063.5|194
1742391000000|2025-03-19 13:30:00|57129|57079|57135.5|57085.5|57158.5|57108.5|57123.5|57073.5|221
1742391300000|2025-03-19 13:35:00|57133.5|57083.5|57128.5|57078.5|57149|57099|57087.5|57037.5|173
1742391600000|2025-03-19 13:40:00|57126.5|57076.5|57133.5|57083.5|57144.5|57094.5|57098.5|57048.5|166
1742391900000|2025-03-19 13:45:00|57136.5|57086.5|57163.5|57113.5|57184|57134|57128.5|57078.5|116
1742392200000|2025-03-19 13:50:00|57165.5|57115.5|57184|57134|57196|57146|57163.5|57113.5|170
1742392500000|2025-03-19 13:55:00|57185|57135|57143.5|57093.5|57192|57142|57137.5|57087.5|164
1742392800000|2025-03-19 14:00:00|57136.5|57086.5|57133.5|57083.5|57143.5|57093.5|57114|57064|224
1742393100000|2025-03-19 14:05:00|57130|57080|57131|57081|57137|57087|57121|57071|194
1742393400000|2025-03-19 14:10:00|57133|57083|57138.5|57088.5|57153.5|57103.5|57098|57048|198
1742393700000|2025-03-19 14:15:00|57143.5|57093.5|57124|57074|57158.5|57108.5|57119|57069|208
1742394000000|2025-03-19 14:20:00|57124.5|57074.5|57078|57028|57149|57099|57073|57023|224
1742394300000|2025-03-19 14:25:00|57077|57027|57113.5|57063.5|57118.5|57068.5|57073|57023|182
1742394600000|2025-03-19 14:30:00|57110|57060|57053|57003|57110|57060|57043|56993|240
1742394900000|2025-03-19 14:35:00|57058|57008|57013|56963|57058.5|57008.5|57007.5|56957.5|209
1742395200000|2025-03-19 14:40:00|57014.5|56964.5|57002.5|56952.5|57018|56968|56982.5|56932.5|128
1742395500000|2025-03-19 14:45:00|57003.5|56953.5|56988|56938|57022.5|56972.5|56972.5|56922.5|195
1742395800000|2025-03-19 14:50:00|56987.5|56937.5|56947.5|56897.5|56994.5|56944.5|56938|56888|151
1742396100000|2025-03-19 14:55:00|56942.5|56892.5|56952.5|56902.5|56957.5|56907.5|56906|56856|204
1742396400000|2025-03-19 15:00:00|56950.5|56900.5|56927.5|56877.5|56952.5|56902.5|56917.5|56867.5|183
1742396700000|2025-03-19 15:05:00|56925.5|56875.5|56917.5|56867.5|56927.5|56877.5|56897|56847|125
1742397000000|2025-03-19 15:10:00|56916.5|56866.5|56913.5|56863.5|56938.5|56888.5|56907|56857|118
1742397300000|2025-03-19 15:15:00|56908|56858|56942.5|56892.5|56942.5|56892.5|56902.5|56852.5|120
1742397600000|2025-03-19 15:20:00|56941.5|56891.5|56953.5|56903.5|56964.5|56914.5|56932.5|56882.5|128
1742397900000|2025-03-19 15:25:00|56952.5|56902.5|56957.5|56907.5|56959.5|56909.5|56937.5|56887.5|75
1742398200000|2025-03-19 15:30:00|56955.5|56905.5|56957.5|56907.5|56967.5|56917.5|56947.5|56897.5|108
1742398500000|2025-03-19 15:35:00|56956.5|56906.5|56912|56862|56957.5|56907.5|56906.5|56856.5|140
1742398800000|2025-03-19 15:40:00|56912.5|56862.5|56938|56888|56948|56898|56902.5|56852.5|165
1742399100000|2025-03-19 15:45:00|56937.5|56887.5|56897.5|56847.5|56942.5|56892.5|56892.5|56842.5|83
1742399400000|2025-03-19 15:50:00|56893.5|56843.5|56847.5|56797.5|56893.5|56843.5|56844.5|56794.5|150
1742399700000|2025-03-19 15:55:00|56850.5|56800.5|56837.5|56787.5|56872.5|56822.5|56837.5|56787.5|127
1742400000000|2025-03-19 16:00:00|56839.5|56789.5|56837.5|56787.5|56860|56810|56832|56782|165
1742400300000|2025-03-19 16:05:00|56836.5|56786.5|56862.5|56812.5|56872|56822|56832.5|56782.5|108
1742400600000|2025-03-19 16:10:00|56861.5|56811.5|56857.5|56807.5|56882.5|56832.5|56852|56802|112
1742400900000|2025-03-19 16:15:00|56855.5|56805.5|56852.5|56802.5|56862.5|56812.5|56827.5|56777.5|110
1742401200000|2025-03-19 16:20:00|56854.5|56804.5|56838.5|56788.5|56862.5|56812.5|56817.5|56767.5|85
1742401500000|2025-03-19 16:25:00|56839.5|56789.5|56862.5|56812.5|56862.5|56812.5|56822.5|56772.5|107
1742401800000|2025-03-19 16:30:00|56861.5|56811.5|56882|56832|56897.5|56847.5|56857.5|56807.5|136
1742402100000|2025-03-19 16:35:00|56884|56834|56862|56812|56892|56842|56862|56812|83
1742402400000|2025-03-19 16:40:00|56862.5|56812.5|56887.5|56837.5|56892|56842|56861.5|56811.5|135
1742402700000|2025-03-19 16:45:00|56886.5|56836.5|56896.5|56846.5|56909.5|56859.5|56877|56827|108
1742403000000|2025-03-19 16:50:00|56895.5|56845.5|56902.5|56852.5|56933|56883|56891.5|56841.5|61
1742403300000|2025-03-19 16:55:00|56899.5|56849.5|56912.5|56862.5|56922.5|56872.5|56894.5|56844.5|94
1742403600000|2025-03-19 17:00:00|56911.5|56861.5|56922.5|56872.5|56932.5|56882.5|56907.5|56857.5|67
1742403900000|2025-03-19 17:05:00|56927.5|56877.5|56937.5|56887.5|56947.5|56897.5|56917.5|56867.5|72
1742404200000|2025-03-19 17:10:00|56932.5|56882.5|56932.5|56882.5|56937.5|56887.5|56921.5|56871.5|51
1742404500000|2025-03-19 17:15:00|56935.5|56885.5|56931.5|56881.5|56947.5|56897.5|56927.5|56877.5|105
1742404800000|2025-03-19 17:20:00|56932.5|56882.5|56927.5|56877.5|56945.5|56895.5|56927.5|56877.5|47
1742405100000|2025-03-19 17:25:00|56929.5|56879.5|56932.5|56882.5|56932.5|56882.5|56917.5|56867.5|101
1742405400000|2025-03-19 17:30:00|56933.5|56883.5|56972.5|56922.5|56979.5|56929.5|56911.5|56861.5|148
1742405700000|2025-03-19 17:35:00|56967.5|56917.5|56983|56933|56998|56948|56962.5|56912.5|104
1742406000000|2025-03-19 17:40:00|56978|56928|56988|56938|56998|56948|56978|56928|75
1742406300000|2025-03-19 17:45:00|56987|56937|56993|56943|56998|56948|56983|56933|94
1742406600000|2025-03-19 17:50:00|56992|56942|56972.5|56922.5|56997.5|56947.5|56967.5|56917.5|157
1742406900000|2025-03-19 17:55:00|56973|56923|56985|56881|56990|56933|56961.5|56857.5|151
1742407200000|2025-03-19 18:00:00|56979.5|56875.5|56877.5|56827.5|56979.5|56882|56856|56806|431
1742407500000|2025-03-19 18:05:00|56877|56827|56882|56832|56937.5|56887.5|56877|56827|298
1742407800000|2025-03-19 18:10:00|56883|56833|56846|56796|56887|56837|56835|56785|240
1742408100000|2025-03-19 18:15:00|56847|56797|56836|56786|56847|56797|56787|56737|229
1742408400000|2025-03-19 18:20:00|56837|56787|56822|56772|56845|56795|56818|56768|131
1742408700000|2025-03-19 18:25:00|56824|56774|56837|56787|56842|56792|56817|56767|134
1742409000000|2025-03-19 18:30:00|56839|56789|56811|56761|56839|56789|56778|56728|176
1742409300000|2025-03-19 18:35:00|56810|56760|56802|56752|56827|56777|56782|56732|191
1742409600000|2025-03-19 18:40:00|56800|56750|56734.5|56684.5|56822|56772|56719|56669|296
1742409900000|2025-03-19 18:45:00|56731.5|56681.5|56706.5|56656.5|56737|56687|56687|56637|265
1742410200000|2025-03-19 18:50:00|56707.5|56657.5|56722|56672|56726.5|56676.5|56697|56647|151
1742410500000|2025-03-19 18:55:00|56721.5|56671.5|56698.5|56648.5|56736.5|56686.5|56672|56622|225
1742410800000|2025-03-19 19:00:00|56702|56652|56697|56647|56713|56663|56682|56632|161
1742411100000|2025-03-19 19:05:00|56698|56648|56732|56682|56735|56685|56698|56648|133
1742411400000|2025-03-19 19:10:00|56734|56684|56773|56723|56773|56723|56709|56659|185
1742411700000|2025-03-19 19:15:00|56771|56721|56808|56758|56823|56773|56766|56716|169
1742412000000|2025-03-19 19:20:00|56805|56755|56848|56798|56863|56813|56803|56753|204
1742412300000|2025-03-19 19:25:00|56845|56795|56853|56803|56868|56818|56826|56776|158
1742412600000|2025-03-19 19:30:00|56855|56805|56834.5|56784.5|56873|56823|56824.5|56774.5|115
1742412900000|2025-03-19 19:35:00|56836.5|56786.5|56808|56758|56854.5|56804.5|56808|56758|138
1742413200000|2025-03-19 19:40:00|56807|56757|56803|56753|56816|56766|56783|56733|122
1742413500000|2025-03-19 19:45:00|56801|56751|56828|56778|56845|56795|56801|56751|120
1742413800000|2025-03-19 19:50:00|56829|56779|56793|56743|56829|56779|56785|56735|74
1742414100000|2025-03-19 19:55:00|56792|56742|56828|56778|56828|56778|56772|56722|93
1742472600000|2025-03-20 12:10:00|56936.5|56886.5|56936|56886|56951|56901|56871|56821|212
1742472900000|2025-03-20 12:15:00|56934|56884|56942.5|56892.5|56959.5|56909.5|56911.5|56861.5|216
1742473200000|2025-03-20 12:20:00|56944|56894|56966|56916|56992|56942|56937|56887|184
1742473500000|2025-03-20 12:25:00|56966.5|56916.5|56985|56881|57001.5|56951.5|56944|56876.5|179
1742473800000|2025-03-20 12:30:00|56986|56882|56952|56902|56986|56907.5|56914.5|56864.5|215
1742474100000|2025-03-20 12:35:00|56951|56901|56926.5|56876.5|56966.5|56916.5|56921|56871|180
1742474400000|2025-03-20 12:40:00|56927|56877|56945.5|56895.5|56966|56916|56892.5|56842.5|176
1742474700000|2025-03-20 12:45:00|56950.5|56900.5|56949.5|56899.5|56960.5|56910.5|56910.5|56860.5|198
1742475000000|2025-03-20 12:50:00|56950.5|56900.5|56980.5|56930.5|56981|56931|56940.5|56890.5|182
1742475300000|2025-03-20 12:55:00|56983.5|56933.5|56950.5|56900.5|56992.5|56942.5|56935.5|56885.5|174
1742475600000|2025-03-20 13:00:00|56947.5|56897.5|56881|56831|56950.5|56900.5|56863|56813|329
1742475900000|2025-03-20 13:05:00|56880|56830|56951|56901|56956|56906|56878.5|56828.5|234
1742476200000|2025-03-20 13:10:00|56948|56898|56955.5|56905.5|56966|56916|56936.5|56886.5|175
1742476500000|2025-03-20 13:15:00|56956|56906|57006|56956|57011.5|56961.5|56955|56905|143
1742476800000|2025-03-20 13:20:00|57008|56958|57016|56966|57044|56994|57006|56956|184
1742477100000|2025-03-20 13:25:00|57011|56961|57071|57021|57087|57037|56993|56943|328
1742477400000|2025-03-20 13:30:00|57072|57022|57127.5|57077.5|57162|57112|57060|57010|309
1742477700000|2025-03-20 13:35:00|57132|57082|57126.5|57076.5|57175|57125|57086|57036|280
1742478000000|2025-03-20 13:40:00|57128|57078|57097.5|57047.5|57147|57097|57076|57026|257
1742478300000|2025-03-20 13:45:00|57102|57052|57157|57107|57167|57117|57099.5|57049.5|238
1742478600000|2025-03-20 13:50:00|57156.5|57106.5|57101.5|57051.5|57173.5|57123.5|57086.5|57036.5|129
1742478900000|2025-03-20 13:55:00|57097.5|57047.5|57128.5|57024.5|57138.5|57088.5|57082.5|57019.5|200
1742479200000|2025-03-20 14:00:00|57123.5|57019.5|57061.5|57011.5|57126.5|57048.5|57054|57004|286
1742479500000|2025-03-20 14:05:00|57060.5|57010.5|57086|57036|57104|57054|57035.5|56985.5|174
1742479800000|2025-03-20 14:10:00|57090|57040|57086|57036|57101|57051|57056|57006|187
1742480100000|2025-03-20 14:15:00|57088|57038|57071|57021|57093|57043|57045|56995|222
1742480400000|2025-03-20 14:20:00|57067|57017|57086|57036|57086|57036|57053|57003|201
1742480700000|2025-03-20 14:25:00|57087|57037|57142|57092|57157|57107|57087|57037|205
1742481000000|2025-03-20 14:30:00|57144|57094|57076|57026|57147|57097|57071|57021|200
1742481300000|2025-03-20 14:35:00|57091.5|57041.5|57069.5|57019.5|57106|57056|57061|57011|194
1742481600000|2025-03-20 14:40:00|57071|57021|57056|57006|57081|57031|57047|56997|180
1742481900000|2025-03-20 14:45:00|57061|57011|57096.5|57046.5|57104.5|57054.5|57036.5|56986.5|222
1742482200000|2025-03-20 14:50:00|57094.5|57044.5|57051.5|57001.5|57096.5|57046.5|57036|56986|122
1742482500000|2025-03-20 14:55:00|57052.5|57002.5|57053|57003|57077.5|57027.5|57046.5|56996.5|180
1742482800000|2025-03-20 15:00:00|57052|57002|57066.5|57016.5|57071.5|57021.5|56991|56941|258
1742483100000|2025-03-20 15:05:00|57069.5|57019.5|57101|57051|57106|57056|57055.5|57005.5|140
1742483400000|2025-03-20 15:10:00|57097.5|57047.5|57081.5|57031.5|57099.5|57049.5|57064.5|57014.5|146
1742483700000|2025-03-20 15:15:00|57078.5|57028.5|57066.5|57016.5|57078.5|57028.5|57036.5|56986.5|153
1742484000000|2025-03-20 15:20:00|57063.5|57013.5|57062.5|57012.5|57066.5|57016.5|57054.5|57004.5|84
1742484300000|2025-03-20 15:25:00|57063.5|57013.5|57056.5|57006.5|57076.5|57026.5|57053.5|57003.5|89
1742484600000|2025-03-20 15:30:00|57057.5|57007.5|57041.5|56991.5|57067.5|57017.5|57036.5|56986.5|96
1742484900000|2025-03-20 15:35:00|57040.5|56990.5|57106.5|57056.5|57106.5|57056.5|57035.5|56985.5|114
1742485200000|2025-03-20 15:40:00|57107.5|57057.5|57118.5|57068.5|57119.5|57069.5|57086.5|57036.5|160
1742485500000|2025-03-20 15:45:00|57116.5|57066.5|57136.5|57086.5|57192|57142|57111.5|57061.5|242
1742485800000|2025-03-20 15:50:00|57141.5|57091.5|57131.5|57081.5|57151.5|57101.5|57116.5|57066.5|208
1742486100000|2025-03-20 15:55:00|57129.5|57079.5|57125.5|57075.5|57151.5|57101.5|57116.5|57066.5|203
1742486400000|2025-03-20 16:00:00|57126.5|57076.5|57146|57096|57186.5|57136.5|57121.5|57071.5|249
1742486700000|2025-03-20 16:05:00|57145|57095|57158.5|57108.5|57161.5|57111.5|57126|57076|146
1742487000000|2025-03-20 16:10:00|57159.5|57109.5|57194.5|57144.5|57201.5|57151.5|57142.5|57092.5|141
1742487300000|2025-03-20 16:15:00|57191.5|57141.5|57163.5|57113.5|57196.5|57146.5|57162.5|57112.5|125
1742487600000|2025-03-20 16:20:00|57164.5|57114.5|57141.5|57091.5|57171.5|57121.5|57131.5|57081.5|123
1742487900000|2025-03-20 16:25:00|57140.5|57090.5|57125.5|57075.5|57141.5|57091.5|57111.5|57061.5|139
1742488200000|2025-03-20 16:30:00|57126.5|57076.5|57121.5|57071.5|57136.5|57086.5|57111.5|57061.5|115
1742488500000|2025-03-20 16:35:00|57120.5|57070.5|57105.5|57055.5|57126.5|57076.5|57102.5|57052.5|68
1742488800000|2025-03-20 16:40:00|57108.5|57058.5|57070.5|57020.5|57114.5|57064.5|57065.5|57015.5|91
1742489100000|2025-03-20 16:45:00|57071.5|57021.5|57068.5|57018.5|57075.5|57025.5|57040.5|56990.5|102
1742489400000|2025-03-20 16:50:00|57065.5|57015.5|57080.5|57030.5|57096|57046|57054.5|57004.5|128
1742489700000|2025-03-20 16:55:00|57078.5|57028.5|57111.5|57061.5|57116|57066|57075.5|57025.5|130
1742490000000|2025-03-20 17:00:00|57107.5|57057.5|57080.5|57030.5|57114.5|57064.5|57071.5|57021.5|138
1742490300000|2025-03-20 17:05:00|57085.5|57035.5|57035.5|56985.5|57085.5|57035.5|57024.5|56974.5|138
1742490600000|2025-03-20 17:10:00|57036.5|56986.5|57055.5|57005.5|57064.5|57014.5|57035.5|56985.5|114
1742490900000|2025-03-20 17:15:00|57060.5|57010.5|57040.5|56990.5|57070.5|57020.5|56990.5|56940.5|95
1742491200000|2025-03-20 17:20:00|57042.5|56992.5|57045.5|56995.5|57055.5|57005.5|57035.5|56985.5|91
1742491500000|2025-03-20 17:25:00|57042.5|56992.5|57055.5|57005.5|57055.5|57005.5|57020.5|56970.5|132
1742491800000|2025-03-20 17:30:00|57057.5|57007.5|57085.5|57035.5|57091|57041|57044.5|56994.5|101
1742492100000|2025-03-20 17:35:00|57084.5|57034.5|57055.5|57005.5|57085.5|57035.5|57050.5|57000.5|85
1742492400000|2025-03-20 17:40:00|57056.5|57006.5|57061|57011|57073.5|57023.5|57045.5|56995.5|117
1742492700000|2025-03-20 17:45:00|57059|57009|57061|57011|57066|57016|57045|56995|85
1742493000000|2025-03-20 17:50:00|57060|57010|57037|56987|57063|57013|57031|56981|95
1742493300000|2025-03-20 17:55:00|57036|56986|57026|56976|57041|56991|57011|56961|90
1742493600000|2025-03-20 18:00:00|57024|56974|57066|57016|57066|57016|57021|56971|83
1742493900000|2025-03-20 18:05:00|57067|57017|57021|56971|57076|57026|57021|56971|74
1742494200000|2025-03-20 18:10:00|57023|56973|56935|56885|57026|56976|56925|56875|146
1742494500000|2025-03-20 18:15:00|56936|56886|56940|56890|56960|56910|56932|56882|136
1742494800000|2025-03-20 18:20:00|56941|56891|56950|56900|56957|56907|56940|56890|82
1742495100000|2025-03-20 18:25:00|56954|56904|56995|56945|56997|56947|56950|56900|130
1742495400000|2025-03-20 18:30:00|56994|56944|57019|56969|57021|56971|56990|56940|135
1742495700000|2025-03-20 18:35:00|57017|56967|57006|56956|57021|56971|57001|56951|102
1742496000000|2025-03-20 18:40:00|57005|56955|57046|56996|57056|57006|57004|56954|117
1742496300000|2025-03-20 18:45:00|57045|56995|57061|57011|57091|57041|57039|56989|90
1742496600000|2025-03-20 18:50:00|57062|57012|57101|57051|57106|57056|57060|57010|84
1742496900000|2025-03-20 18:55:00|57102|57052|57111|57061|57136|57086|57091|57041|108
1742497200000|2025-03-20 19:00:00|57113|57063|57086|57036|57121|57071|57076|57026|136
1742497500000|2025-03-20 19:05:00|57087|57037|57090|57040|57100|57050|57072.5|57022.5|87
1742497800000|2025-03-20 19:10:00|57092|57042|57080|57030|57116|57066|57075|57025|102
1742498100000|2025-03-20 19:15:00|57083|57033|57093.5|57043.5|57099.5|57049.5|57083|57033|83
1742498400000|2025-03-20 19:20:00|57094.5|57044.5|57075|57025|57094.5|57044.5|57049|56999|93
1742498700000|2025-03-20 19:25:00|57074|57024|57070|57020|57075|57025|57058|57008|58
1742499000000|2025-03-20 19:30:00|57075|57025|57059.5|57009.5|57075|57025|57059.5|57009.5|75
1742499300000|2025-03-20 19:35:00|57057.5|57007.5|57066|57016|57071|57021|57029|56979|102
1742499600000|2025-03-20 19:40:00|57065|57015|57065|57015|57070|57020|57057|57007|45
1742499900000|2025-03-20 19:45:00|57064|57014|57060|57010|57065|57015|57058|57008|38
1742500200000|2025-03-20 19:50:00|57063|57013|57108|57058|57119|57069|57055|57005|111
1742500500000|2025-03-20 19:55:00|57106|57056|57158|57108|57166|57116|57096|57046|184
1742559000000|2025-03-21 12:10:00|57272|57222|57282.5|57232.5|57282.5|57232.5|57237.5|57187.5|194
1742559300000|2025-03-21 12:15:00|57278.5|57228.5|57308|57258|57317.5|57267.5|57252|57202|224
1742559600000|2025-03-21 12:20:00|57307|57257|57488|57438|57493|57443|57303|57253|272
1742559900000|2025-03-21 12:25:00|57489|57439|57518|57468|57518|57468|57448|57398|302
1742560200000|2025-03-21 12:30:00|57523|57473|57533.5|57483.5|57608.5|57558.5|57518.5|57468.5|311
1742560500000|2025-03-21 12:35:00|57538.5|57488.5|57543.5|57493.5|57569|57519|57508.5|57458.5|247
1742560800000|2025-03-21 12:40:00|57539.5|57489.5|57463|57413|57549.5|57499.5|57423|57373|277
1742561100000|2025-03-21 12:45:00|57463.5|57413.5|57478.5|57428.5|57486.5|57436.5|57415.5|57365.5|250
1742561400000|2025-03-21 12:50:00|57482.5|57432.5|57508.5|57458.5|57543.5|57493.5|57478.5|57428.5|220
1742561700000|2025-03-21 12:55:00|57505.5|57455.5|57573.5|57523.5|57574|57524|57483.5|57433.5|203
1742562000000|2025-03-21 13:00:00|57577.5|57527.5|57598.5|57548.5|57628.5|57578.5|57563.5|57513.5|303
1742562300000|2025-03-21 13:05:00|57593.5|57543.5|57568.5|57518.5|57598.5|57548.5|57530.5|57480.5|227
1742562600000|2025-03-21 13:10:00|57565.5|57515.5|57599|57549|57633.5|57583.5|57558|57508|200
1742562900000|2025-03-21 13:15:00|57604|57554|57611.5|57561.5|57613.5|57563.5|57573.5|57523.5|179
1742563200000|2025-03-21 13:20:00|57608.5|57558.5|57621.5|57571.5|57666.5|57616.5|57606.5|57556.5|235
1742563500000|2025-03-21 13:25:00|57622.5|57572.5|57647.5|57597.5|57664.5|57614.5|57618.5|57568.5|143
1742563800000|2025-03-21 13:30:00|57649.5|57599.5|57604|57554|57667.5|57617.5|57603.5|57553.5|284
1742564100000|2025-03-21 13:35:00|57599|57549|57593.5|57543.5|57633|57583|57589|57539|260
1742564400000|2025-03-21 13:40:00|57590.5|57540.5|57619.5|57569.5|57623.5|57573.5|57583.5|57533.5|192
1742564700000|2025-03-21 13:45:00|57620.5|57570.5|57642.5|57592.5|57659.5|57609.5|57617.5|57567.5|256
1742565000000|2025-03-21 13:50:00|57641.5|57591.5|57649.5|57599.5|57692.5|57642.5|57634|57584|253
1742565300000|2025-03-21 13:55:00|57648.5|57598.5|57649|57599|57664|57614|57627.5|57577.5|226
1742565600000|2025-03-21 14:00:00|57646|57596|57638.5|57588.5|57672.5|57622.5|57618.5|57568.5|212
1742565900000|2025-03-21 14:05:00|57633.5|57583.5|57646.5|57596.5|57684.5|57634.5|57633.5|57583.5|239
1742566200000|2025-03-21 14:10:00|57649.5|57599.5|57689.5|57639.5|57699.5|57649.5|57644.5|57594.5|211
1742566500000|2025-03-21 14:15:00|57688.5|57638.5|57702|57652|57713|57663|57665.5|57615.5|146
1742566800000|2025-03-21 14:20:00|57704|57654|57633|57583|57704|57654|57631|57581|171
1742567100000|2025-03-21 14:25:00|57638|57588|57633.5|57583.5|57648.5|57598.5|57623.5|57573.5|131
1742567400000|2025-03-21 14:30:00|57628.5|57578.5|57644.5|57594.5|57668.5|57618.5|57625.5|57575.5|141
1742567700000|2025-03-21 14:35:00|57648.5|57598.5|57643.5|57593.5|57658.5|57608.5|57623.5|57573.5|132
1742568000000|2025-03-21 14:40:00|57644.5|57594.5|57627|57577|57648.5|57598.5|57618|57568|152
1742568300000|2025-03-21 14:45:00|57628|57578|57608|57558|57633|57583|57607|57557|133
1742568600000|2025-03-21 14:50:00|57609|57559|57663|57613|57683|57633|57609|57559|133
1742568900000|2025-03-21 14:55:00|57667|57617|57699|57649|57707|57657|57664|57614|132
1742569200000|2025-03-21 15:00:00|57700|57650|57705.5|57655.5|57712.5|57662.5|57668|57618|188
1742569500000|2025-03-21 15:05:00|57702.5|57652.5|57718.5|57668.5|57730.5|57680.5|57682.5|57632.5|173
1742569800000|2025-03-21 15:10:00|57717.5|57667.5|57707.5|57657.5|57728.5|57678.5|57704.5|57654.5|129
1742570100000|2025-03-21 15:15:00|57708.5|57658.5|57692.5|57642.5|57713|57663|57685.5|57635.5|128
1742570400000|2025-03-21 15:20:00|57691.5|57641.5|57675.5|57625.5|57692.5|57642.5|57662.5|57612.5|116
1742570700000|2025-03-21 15:25:00|57677.5|57627.5|57667.5|57617.5|57692.5|57642.5|57657.5|57607.5|116
1742571000000|2025-03-21 15:30:00|57670.5|57620.5|57670.5|57620.5|57682.5|57632.5|57657.5|57607.5|85
1742571300000|2025-03-21 15:35:00|57671.5|57621.5|57642.5|57592.5|57672.5|57622.5|57637.5|57587.5|99
1742571600000|2025-03-21 15:40:00|57640.5|57590.5|57622.5|57572.5|57642.5|57592.5|57612.5|57562.5|100
1742571900000|2025-03-21 15:45:00|57621.5|57571.5|57627.5|57577.5|57637.5|57587.5|57612.5|57562.5|75
1742572200000|2025-03-21 15:50:00|57622.5|57572.5|57654.5|57604.5|57661.5|57611.5|57612.5|57562.5|211
1742572500000|2025-03-21 15:55:00|57653.5|57603.5|57632.5|57582.5|57653.5|57603.5|57612.5|57562.5|263
1742572800000|2025-03-21 16:00:00|57636.5|57586.5|57570.5|57520.5|57637.5|57587.5|57570.5|57520.5|232
1742573100000|2025-03-21 16:05:00|57567.5|57517.5|57602.5|57552.5|57604.5|57554.5|57562.5|57512.5|120
1742573400000|2025-03-21 16:10:00|57603.5|57553.5|57624.5|57574.5|57632.5|57582.5|57597.5|57547.5|112
1742573700000|2025-03-21 16:15:00|57626.5|57576.5|57612.5|57562.5|57632.5|57582.5|57602.5|57552.5|146
1742574000000|2025-03-21 16:20:00|57616.5|57566.5|57616.5|57566.5|57627.5|57577.5|57601.5|57551.5|108
1742574300000|2025-03-21 16:25:00|57617.5|57567.5|57607.5|57557.5|57622.5|57572.5|57606.5|57556.5|105
1742574600000|2025-03-21 16:30:00|57608.5|57558.5|57580.5|57530.5|57608.5|57558.5|57580.5|57530.5|112
1742574900000|2025-03-21 16:35:00|57582.5|57532.5|57557.5|57507.5|57587.5|57537.5|57552.5|57502.5|98
1742575200000|2025-03-21 16:40:00|57552.5|57502.5|57536.5|57486.5|57567.5|57517.5|57532.5|57482.5|123
1742575500000|2025-03-21 16:45:00|57533.5|57483.5|57497.5|57447.5|57542.5|57492.5|57497.5|57447.5|97
1742575800000|2025-03-21 16:50:00|57492.5|57442.5|57486.5|57436.5|57497.5|57447.5|57471.5|57421.5|136
1742576100000|2025-03-21 16:55:00|57482.5|57432.5|57461.5|57411.5|57492.5|57442.5|57456.5|57406.5|133
1742576400000|2025-03-21 17:00:00|57456.5|57406.5|57476.5|57426.5|57481.5|57431.5|57441.5|57391.5|173
1742576700000|2025-03-21 17:05:00|57471.5|57421.5|57448.5|57398.5|57498.5|57448.5|57436.5|57386.5|138
1742577000000|2025-03-21 17:10:00|57446.5|57396.5|57446.5|57396.5|57466.5|57416.5|57433.5|57383.5|133
1742577300000|2025-03-21 17:15:00|57451.5|57401.5|57452.5|57402.5|57456.5|57406.5|57431.5|57381.5|143
1742577600000|2025-03-21 17:20:00|57455.5|57405.5|57517.5|57467.5|57517.5|57467.5|57453.5|57403.5|156
1742577900000|2025-03-21 17:25:00|57514.5|57464.5|57512.5|57462.5|57529.5|57479.5|57507.5|57457.5|125
1742578200000|2025-03-21 17:30:00|57517.5|57467.5|57518.5|57468.5|57532.5|57482.5|57512.5|57462.5|96
1742578500000|2025-03-21 17:35:00|57517.5|57467.5|57547.5|57497.5|57548.5|57498.5|57513.5|57463.5|105
1742578800000|2025-03-21 17:40:00|57543.5|57493.5|57557.5|57507.5|57595.5|57545.5|57542.5|57492.5|147
1742579100000|2025-03-21 17:45:00|57558.5|57508.5|57532.5|57482.5|57566.5|57516.5|57532.5|57482.5|126
1742579400000|2025-03-21 17:50:00|57528.5|57478.5|57567.5|57517.5|57577.5|57527.5|57528.5|57478.5|127
1742579700000|2025-03-21 17:55:00|57568.5|57518.5|57537.5|57487.5|57578.5|57528.5|57527.5|57477.5|99
1742580000000|2025-03-21 18:00:00|57538.5|57488.5|57559.5|57509.5|57560.5|57510.5|57522.5|57472.5|95
1742580300000|2025-03-21 18:05:00|57557.5|57507.5|57578.5|57528.5|57593.5|57543.5|57557.5|57507.5|113
1742580600000|2025-03-21 18:10:00|57577.5|57527.5|57588.5|57538.5|57588.5|57538.5|57557.5|57507.5|146
1742580900000|2025-03-21 18:15:00|57590.5|57540.5|57573.5|57523.5|57603.5|57553.5|57573.5|57523.5|115
1742581200000|2025-03-21 18:20:00|57574.5|57524.5|57579.5|57529.5|57584.5|57534.5|57567.5|57517.5|81
1742581500000|2025-03-21 18:25:00|57578.5|57528.5|57558.5|57508.5|57579.5|57529.5|57553.5|57503.5|64
1742581800000|2025-03-21 18:30:00|57557.5|57507.5|57561.5|57511.5|57568.5|57518.5|57553.5|57503.5|43
1742582100000|2025-03-21 18:35:00|57559.5|57509.5|57558.5|57508.5|57564.5|57514.5|57543.5|57493.5|54
1742582400000|2025-03-21 18:40:00|57557.5|57507.5|57528|57478|57561.5|57511.5|57518|57468|82
1742582700000|2025-03-21 18:45:00|57529|57479|57563.5|57513.5|57565.5|57515.5|57528|57478|72
1742583000000|2025-03-21 18:50:00|57562.5|57512.5|57564.5|57514.5|57568.5|57518.5|57528.5|57478.5|81
1742583300000|2025-03-21 18:55:00|57565.5|57515.5|57603.5|57553.5|57608.5|57558.5|57548.5|57498.5|112
1742583600000|2025-03-21 19:00:00|57606.5|57556.5|57568.5|57518.5|57608.5|57558.5|57566.5|57516.5|108
1742583900000|2025-03-21 19:05:00|57573.5|57523.5|57569.5|57519.5|57583.5|57533.5|57568.5|57518.5|65
1742584200000|2025-03-21 19:10:00|57568.5|57518.5|57553.5|57503.5|57568.5|57518.5|57543.5|57493.5|122
1742584500000|2025-03-21 19:15:00|57550.5|57500.5|57548.5|57498.5|57556.5|57506.5|57538.5|57488.5|71
1742584800000|2025-03-21 19:20:00|57546.5|57496.5|57543.5|57493.5|57548.5|57498.5|57538.5|57488.5|69
1742585100000|2025-03-21 19:25:00|57542.5|57492.5|57553.5|57503.5|57553.5|57503.5|57538.5|57488.5|90
1742585400000|2025-03-21 19:30:00|57554.5|57504.5|57564.5|57514.5|57574.5|57524.5|57553.5|57503.5|71
1742585700000|2025-03-21 19:35:00|57565.5|57515.5|57553.5|57503.5|57569.5|57519.5|57548.5|57498.5|79
1742586000000|2025-03-21 19:40:00|57554.5|57504.5|57538.5|57488.5|57558.5|57508.5|57523.5|57473.5|74
1742586300000|2025-03-21 19:45:00|57543.5|57493.5|57538.5|57488.5|57548.5|57498.5|57532.5|57482.5|55
1742586600000|2025-03-21 19:50:00|57541.5|57491.5|57538.5|57488.5|57548.5|57498.5|57533.5|57483.5|76
1742586900000|2025-03-21 19:55:00|57543.5|57493.5|57538.5|57488.5|57543.5|57493.5|57523.5|57473.5|72
1742818200000|2025-03-24 12:10:00|57433|57383|57498|57448|57498|57448|57427.5|57377.5|137
1742818500000|2025-03-24 12:15:00|57493|57443|57522.5|57472.5|57523|57473|57471|57421|97
1742818800000|2025-03-24 12:20:00|57523|57473|57583.5|57533.5|57612.5|57562.5|57512.5|57462.5|199
1742819100000|2025-03-24 12:25:00|57575.5|57525.5|57630.5|57526.5|57640.5|57563.5|57561.5|57511.5|202
1742819400000|2025-03-24 12:30:00|57603.5|57553.5|57716|57666|57719|57669|57603.5|57553.5|155
1742819700000|2025-03-24 12:35:00|57719|57669|57814|57764|57854.5|57804.5|57714.5|57664.5|337
1742820000000|2025-03-24 12:40:00|57814.5|57764.5|57965.5|57915.5|57972.5|57922.5|57779|57729|305
1742820300000|2025-03-24 12:45:00|57959.5|57909.5|58092|58042|58099|58049|57958.5|57908.5|327
1742820600000|2025-03-24 12:50:00|58090|58040|58000|57950|58090|58040|57979.5|57929.5|321
1742820900000|2025-03-24 12:55:00|57995|57945|57940|57890|58000|57950|57879|57829|248
1742821200000|2025-03-24 13:00:00|57943|57893|57901|57851|57968|57918|57895|57845|279
1742821500000|2025-03-24 13:05:00|57904|57854|57945|57895|57964|57914|57899|57849|244
1742821800000|2025-03-24 13:10:00|57949|57899|57950.5|57900.5|57964|57914|57935|57885|192
1742822100000|2025-03-24 13:15:00|57949.5|57899.5|57955.5|57905.5|57987|57937|57944.5|57894.5|203
1742822400000|2025-03-24 13:20:00|57956.5|57906.5|57831.5|57781.5|57958|57908|57787|57737|265
1742822700000|2025-03-24 13:25:00|57832.5|57782.5|57732|57682|57833|57783|57732|57682|251
1742823000000|2025-03-24 13:30:00|57727|57677|57684.5|57634.5|57727|57677|57676.5|57626.5|348
1742823300000|2025-03-24 13:35:00|57683.5|57633.5|57674.5|57624.5|57719.5|57669.5|57640.5|57590.5|240
1742823600000|2025-03-24 13:40:00|57672.5|57622.5|57646.5|57542.5|57686.5|57636.5|57600|57539.5|260
1742823900000|2025-03-24 13:45:00|57647.5|57543.5|57627|57577|57653.5|57602|57598|57537|328
1742824200000|2025-03-24 13:50:00|57626.5|57576.5|57701.5|57651.5|57727.5|57677.5|57626.5|57576.5|210
1742824500000|2025-03-24 13:55:00|57701|57651|57737|57687|57739.5|57689.5|57670|57620|256
1742824800000|2025-03-24 14:00:00|57732.5|57682.5|57731|57681|57777.5|57727.5|57717|57667|254
1742825100000|2025-03-24 14:05:00|57732|57682|57724|57674|57762.5|57712.5|57716|57666|228
1742825400000|2025-03-24 14:10:00|57725|57675|57727|57677|57742|57692|57692|57642|178
1742825700000|2025-03-24 14:15:00|57722|57672|57652|57602|57747.5|57697.5|57649|57599|187
1742826000000|2025-03-24 14:20:00|57650|57600|57672.5|57622.5|57687|57637|57616.5|57566.5|173
1742826300000|2025-03-24 14:25:00|57671.5|57621.5|57674|57624|57681.5|57631.5|57627|57577|160
1742826600000|2025-03-24 14:30:00|57676|57626|57732|57682|57732|57682|57671.5|57621.5|214
1742826900000|2025-03-24 14:35:00|57735|57685|57752.5|57702.5|57762|57712|57712|57662|95
1742827200000|2025-03-24 14:40:00|57747.5|57697.5|57707|57657|57750.5|57700.5|57707|57657|155
1742827500000|2025-03-24 14:45:00|57712|57662|57787.5|57737.5|57787.5|57737.5|57698|57648|161
1742827800000|2025-03-24 14:50:00|57788.5|57738.5|57772.5|57722.5|57812|57762|57761|57711|158
1742828100000|2025-03-24 14:55:00|57773.5|57723.5|57777.5|57727.5|57797.5|57747.5|57759|57709|188
1742828400000|2025-03-24 15:00:00|57776.5|57726.5|57742.5|57692.5|57792|57742|57732.5|57682.5|182
1742828700000|2025-03-24 15:05:00|57747.5|57697.5|57697|57647|57747.5|57697.5|57679|57629|236
1742829000000|2025-03-24 15:10:00|57694|57644|57697|57647|57697|57647|57656.5|57606.5|166
1742829300000|2025-03-24 15:15:00|57699|57649|57686.5|57636.5|57701|57651|57676.5|57626.5|122
1742829600000|2025-03-24 15:20:00|57685.5|57635.5|57681.5|57631.5|57696.5|57646.5|57681.5|57631.5|105
1742829900000|2025-03-24 15:25:00|57682.5|57632.5|57706.5|57656.5|57717.5|57667.5|57681.5|57631.5|96
1742830200000|2025-03-24 15:30:00|57711.5|57661.5|57707.5|57657.5|57712.5|57662.5|57697.5|57647.5|55
1742830500000|2025-03-24 15:35:00|57702.5|57652.5|57701.5|57651.5|57722.5|57672.5|57691.5|57641.5|123
1742830800000|2025-03-24 15:40:00|57696.5|57646.5|57666.5|57616.5|57699.5|57649.5|57661.5|57611.5|81
1742831100000|2025-03-24 15:45:00|57667.5|57617.5|57691.5|57641.5|57691.5|57641.5|57666.5|57616.5|97
1742831400000|2025-03-24 15:50:00|57692.5|57642.5|57682|57632|57712.5|57662.5|57676.5|57626.5|107
1742831700000|2025-03-24 15:55:00|57682.5|57632.5|57668.5|57618.5|57710.5|57660.5|57665.5|57615.5|79
1742832000000|2025-03-24 16:00:00|57671.5|57621.5|57662.5|57612.5|57681.5|57631.5|57661.5|57611.5|96
1742832300000|2025-03-24 16:05:00|57661.5|57611.5|57631.5|57581.5|57666.5|57616.5|57626.5|57576.5|84
1742832600000|2025-03-24 16:10:00|57630.5|57580.5|57663.5|57613.5|57681.5|57631.5|57623.5|57573.5|91
1742832900000|2025-03-24 16:15:00|57666.5|57616.5|57698.5|57648.5|57705.5|57655.5|57661.5|57611.5|76
1742833200000|2025-03-24 16:20:00|57702.5|57652.5|57691.5|57641.5|57712.5|57662.5|57686.5|57636.5|39
1742833500000|2025-03-24 16:25:00|57696.5|57646.5|57707.5|57657.5|57712.5|57662.5|57686.5|57636.5|122
1742833800000|2025-03-24 16:30:00|57709.5|57659.5|57712.5|57662.5|57712.5|57662.5|57697.5|57647.5|87
1742834100000|2025-03-24 16:35:00|57711.5|57661.5|57702.5|57652.5|57712.5|57662.5|57696.5|57646.5|78
1742834400000|2025-03-24 16:40:00|57697.5|57647.5|57691.5|57641.5|57727.5|57677.5|57686.5|57636.5|88
1742834700000|2025-03-24 16:45:00|57689.5|57639.5|57676.5|57626.5|57697.5|57647.5|57671.5|57621.5|125
1742835000000|2025-03-24 16:50:00|57675.5|57625.5|57686.5|57636.5|57686.5|57636.5|57653.5|57603.5|137
1742835300000|2025-03-24 16:55:00|57687.5|57637.5|57676.5|57626.5|57691.5|57641.5|57676.5|57626.5|97
1742835600000|2025-03-24 17:00:00|57677.5|57627.5|57666.5|57616.5|57686.5|57636.5|57666.5|57616.5|70
1742835900000|2025-03-24 17:05:00|57667.5|57617.5|57672.5|57622.5|57686.5|57636.5|57646.5|57596.5|134
1742836200000|2025-03-24 17:10:00|57671.5|57621.5|57676.5|57626.5|57681.5|57631.5|57666.5|57616.5|77
1742836500000|2025-03-24 17:15:00|57677.5|57627.5|57691.5|57641.5|57696.5|57646.5|57676.5|57626.5|79
1742836800000|2025-03-24 17:20:00|57695.5|57645.5|57752.5|57702.5|57757.5|57707.5|57691.5|57641.5|159
1742837100000|2025-03-24 17:25:00|57753.5|57703.5|57777.5|57727.5|57797.5|57747.5|57747.5|57697.5|162
1742837400000|2025-03-24 17:30:00|57781.5|57731.5|57803.5|57753.5|57813.5|57763.5|57767.5|57717.5|129
1742837700000|2025-03-24 17:35:00|57801.5|57751.5|57853.5|57803.5|57863.5|57813.5|57801.5|57751.5|170
1742838000000|2025-03-24 17:40:00|57848.5|57798.5|57843.5|57793.5|57868.5|57818.5|57838.5|57788.5|169
1742838300000|2025-03-24 17:45:00|57842.5|57792.5|57818.5|57768.5|57852.5|57802.5|57818.5|57768.5|128
1742838600000|2025-03-24 17:50:00|57823.5|57773.5|57868.5|57818.5|57868.5|57818.5|57823.5|57773.5|95
1742838900000|2025-03-24 17:55:00|57863.5|57813.5|57858.5|57808.5|57873.5|57823.5|57848.5|57798.5|135
1742839200000|2025-03-24 18:00:00|57861.5|57811.5|57918.5|57868.5|57918.5|57868.5|57843.5|57793.5|189
1742839500000|2025-03-24 18:05:00|57914.5|57864.5|57953.5|57903.5|57953.5|57903.5|57908.5|57858.5|169
1742839800000|2025-03-24 18:10:00|57950.5|57900.5|57959|57909|57965.5|57915.5|57943.5|57893.5|130
1742840100000|2025-03-24 18:15:00|57959.5|57909.5|57928.5|57878.5|57964|57914|57913.5|57863.5|131
1742840400000|2025-03-24 18:20:00|57931.5|57881.5|57948.5|57898.5|57949.5|57899.5|57903.5|57853.5|122
1742840700000|2025-03-24 18:25:00|57947.5|57897.5|57943.5|57893.5|57948.5|57898.5|57928.5|57878.5|86
1742841000000|2025-03-24 18:30:00|57942.5|57892.5|57973.5|57923.5|57983.5|57933.5|57938.5|57888.5|131
1742841300000|2025-03-24 18:35:00|57978.5|57928.5|57883|57833|57986.5|57936.5|57873|57823|201
1742841600000|2025-03-24 18:40:00|57881|57831|57887.5|57837.5|57903.5|57853.5|57870|57820|264
1742841900000|2025-03-24 18:45:00|57886.5|57836.5|57898.5|57848.5|57913.5|57863.5|57869|57819|247
1742842200000|2025-03-24 18:50:00|57896.5|57846.5|57904.5|57854.5|57913.5|57863.5|57883.5|57833.5|145
1742842500000|2025-03-24 18:55:00|57903.5|57853.5|57893.5|57843.5|57911.5|57861.5|57878.5|57828.5|104
1742842800000|2025-03-24 19:00:00|57898.5|57848.5|57908|57858|57913|57863|57888|57838|79
1742843100000|2025-03-24 19:05:00|57906|57856|57918|57868|57923|57873|57898|57848|61
1742843400000|2025-03-24 19:10:00|57917|57867|57893|57843|57928|57878|57893|57843|44
1742843700000|2025-03-24 19:15:00|57894|57844|57903|57853|57908|57858|57888|57838|51
1742844000000|2025-03-24 19:20:00|57904|57854|57903|57853|57908|57858|57898|57848|42
1742844300000|2025-03-24 19:25:00|57904|57854|57893|57843|57908|57858|57878|57828|68
1742844600000|2025-03-24 19:30:00|57892|57842|57898|57848|57903|57853|57878|57828|136
1742844900000|2025-03-24 19:35:00|57900|57850|57899|57849|57903|57853|57883|57833|118
1742845200000|2025-03-24 19:40:00|57901|57851|57903|57853|57904|57854|57893|57843|57
1742845500000|2025-03-24 19:45:00|57902|57852|57898|57848|57930|57880|57898|57848|90
1742845800000|2025-03-24 19:50:00|57899|57849|57903|57853|57921|57871|57898|57848|47
1742846100000|2025-03-24 19:55:00|57902|57852|57888|57838|57903|57853|57883|57833|71
1742904600000|2025-03-25 12:10:00|57799|57749|57803|57753|57818|57768|57742.5|57692.5|208
1742904900000|2025-03-25 12:15:00|57808|57758|57848|57798|57850|57800|57788|57738|252
1742905200000|2025-03-25 12:20:00|57845|57795|57828|57778|57873|57823|57817.5|57767.5|248
1742905500000|2025-03-25 12:25:00|57827|57777|57746.5|57696.5|57833|57783|57730.5|57680.5|282
1742905800000|2025-03-25 12:30:00|57744.5|57694.5|57788|57738|57793|57743|57730|57680|226
1742906100000|2025-03-25 12:35:00|57789|57739|57753|57703|57794|57744|57753|57703|215
1742906400000|2025-03-25 12:40:00|57757|57707|57717.5|57667.5|57778|57728|57707|57657|223
1742906700000|2025-03-25 12:45:00|57721.5|57671.5|57677|57627|57722.5|57672.5|57652|57602|265
1742907000000|2025-03-25 12:50:00|57672|57622|57657|57607|57692|57642|57645|57595|237
1742907300000|2025-03-25 12:55:00|57658|57608|57647.5|57597.5|57687|57637|57620|57570|301
1742907600000|2025-03-25 13:00:00|57645.5|57595.5|57622|57572|57651.5|57601.5|57591.5|57541.5|336
1742907900000|2025-03-25 13:05:00|57627|57577|57677.5|57627.5|57683|57633|57621|57571|215
1742908200000|2025-03-25 13:10:00|57675.5|57625.5|57706.5|57656.5|57708.5|57658.5|57656.5|57606.5|170
1742908500000|2025-03-25 13:15:00|57703.5|57653.5|57662|57612|57703.5|57653.5|57648|57598|164
1742908800000|2025-03-25 13:20:00|57663|57613|57593|57543|57686|57636|57593|57543|181
1742909100000|2025-03-25 13:25:00|57595|57545|57567|57517|57628|57578|57558|57508|208
1742909400000|2025-03-25 13:30:00|57562|57512|57542|57492|57576|57526|57537|57487|260
1742909700000|2025-03-25 13:35:00|57537|57487|57462|57412|57547.5|57497.5|57457|57407|277
1742910000000|2025-03-25 13:40:00|57467|57417|57493|57443|57503|57453|57457.5|57407.5|251
1742910300000|2025-03-25 13:45:00|57496|57446|57483|57433|57497.5|57447.5|57448|57398|227
1742910600000|2025-03-25 13:50:00|57485.5|57435.5|57447.5|57397.5|57497.5|57447.5|57428.5|57378.5|239
1742910900000|2025-03-25 13:55:00|57448|57398|57464.5|57360.5|57464.5|57402.5|57422.5|57351.5|175
1742911200000|2025-03-25 14:00:00|57465|57361|57402|57352|57480.5|57406|57377|57327|313
1742911500000|2025-03-25 14:05:00|57407|57357|57457.5|57407.5|57467.5|57417.5|57397|57347|243
1742911800000|2025-03-25 14:10:00|57456.5|57406.5|57402.5|57352.5|57476.5|57426.5|57393.5|57343.5|251
1742912100000|2025-03-25 14:15:00|57403.5|57353.5|57356.5|57306.5|57437.5|57387.5|57352.5|57302.5|224
1742912400000|2025-03-25 14:20:00|57357.5|57307.5|57339|57289|57364|57314|57317.5|57267.5|247
1742912700000|2025-03-25 14:25:00|57338|57288|57327.5|57277.5|57342.5|57292.5|57307.5|57257.5|167
1742913000000|2025-03-25 14:30:00|57330|57280|57335.5|57285.5|57370|57320|57317|57267|214
1742913300000|2025-03-25 14:35:00|57339.5|57289.5|57271.5|57221.5|57352.5|57302.5|57262|57212|225
1742913600000|2025-03-25 14:40:00|57268.5|57218.5|57236.5|57186.5|57276.5|57226.5|57218.5|57168.5|214
1742913900000|2025-03-25 14:45:00|57235.5|57185.5|57205.5|57155.5|57239.5|57189.5|57171.5|57121.5|230
1742914200000|2025-03-25 14:50:00|57206.5|57156.5|57191|57141|57217|57167|57184|57134|185
1742914500000|2025-03-25 14:55:00|57190|57140|57179|57129|57209|57159|57171|57121|229
1742914800000|2025-03-25 15:00:00|57181|57131|57145|57095|57191|57141|57136|57086|235
1742915100000|2025-03-25 15:05:00|57146|57096|57183|57133|57201.5|57151.5|57131|57081|192
1742915400000|2025-03-25 15:10:00|57182|57132|57176|57126|57202|57152|57171|57121|136
1742915700000|2025-03-25 15:15:00|57175|57125|57187|57137|57197|57147|57175|57125|63
1742916000000|2025-03-25 15:20:00|57192|57142|57172|57122|57222|57172|57163|57113|163
1742916300000|2025-03-25 15:25:00|57171|57121|57201|57151|57217|57167|57168|57118|161
1742916600000|2025-03-25 15:30:00|57199|57149|57207|57157|57211|57161|57186.5|57136.5|185
1742916900000|2025-03-25 15:35:00|57212|57162|57231|57181|57243|57193|57202|57152|132
1742917200000|2025-03-25 15:40:00|57232|57182|57242|57192|57252|57202|57230|57180|66
1742917500000|2025-03-25 15:45:00|57241|57191|57217|57167|57243|57193|57202|57152|163
1742917800000|2025-03-25 15:50:00|57218|57168|57212|57162|57219|57169|57200|57150|125
1742918100000|2025-03-25 15:55:00|57214|57164|57197|57147|57245|57195|57193|57143|181
1742918400000|2025-03-25 16:00:00|57201|57151|57218|57168|57231|57181|57183|57133|195
1742918700000|2025-03-25 16:05:00|57222|57172|57177|57127|57227|57177|57177|57127|90
1742919000000|2025-03-25 16:10:00|57179|57129|57202|57152|57222|57172|57177|57127|103
1742919300000|2025-03-25 16:15:00|57203|57153|57235|57185|57252|57202|57201|57151|102
1742919600000|2025-03-25 16:20:00|57236|57186|57222|57172|57242|57192|57217|57167|104
1742919900000|2025-03-25 16:25:00|57220|57170|57237|57187|57242|57192|57218|57168|81
1742920200000|2025-03-25 16:30:00|57236|57186|57228|57178|57237|57187|57223|57173|118
1742920500000|2025-03-25 16:35:00|57227|57177|57227.5|57177.5|57238|57188|57223.5|57173.5|96
1742920800000|2025-03-25 16:40:00|57226.5|57176.5|57267.5|57217.5|57272.5|57222.5|57226.5|57176.5|94
1742921100000|2025-03-25 16:45:00|57272.5|57222.5|57337.5|57287.5|57337.5|57287.5|57272.5|57222.5|157
1742921400000|2025-03-25 16:50:00|57333.5|57283.5|57301.5|57251.5|57362.5|57312.5|57301.5|57251.5|191
1742921700000|2025-03-25 16:55:00|57302.5|57252.5|57337.5|57287.5|57342.5|57292.5|57294.5|57244.5|171
1742922000000|2025-03-25 17:00:00|57342.5|57292.5|57332.5|57282.5|57364.5|57314.5|57327.5|57277.5|165
1742922300000|2025-03-25 17:05:00|57331.5|57281.5|57342.5|57292.5|57342.5|57292.5|57299.5|57249.5|142
1742922600000|2025-03-25 17:10:00|57343.5|57293.5|57332.5|57282.5|57357.5|57307.5|57327.5|57277.5|133
1742922900000|2025-03-25 17:15:00|57331.5|57281.5|57372.5|57322.5|57372.5|57322.5|57331.5|57281.5|118
1742923200000|2025-03-25 17:20:00|57377.5|57327.5|57382.5|57332.5|57422.5|57372.5|57377.5|57327.5|189
1742923500000|2025-03-25 17:25:00|57383.5|57333.5|57352.5|57302.5|57392.5|57342.5|57347.5|57297.5|174
1742923800000|2025-03-25 17:30:00|57353.5|57303.5|57257|57207|57372.5|57322.5|57257|57207|145
1742924100000|2025-03-25 17:35:00|57267|57217|57307.5|57257.5|57322.5|57272.5|57255.5|57205.5|194
1742924400000|2025-03-25 17:40:00|57308.5|57258.5|57327.5|57277.5|57330.5|57280.5|57287.5|57237.5|143
1742924700000|2025-03-25 17:45:00|57328.5|57278.5|57335.5|57285.5|57341.5|57291.5|57307.5|57257.5|161
1742925000000|2025-03-25 17:50:00|57334.5|57284.5|57337.5|57287.5|57347.5|57297.5|57317.5|57267.5|105
1742925300000|2025-03-25 17:55:00|57336.5|57286.5|57291.5|57241.5|57352.5|57302.5|57281.5|57231.5|160
1742925600000|2025-03-25 18:00:00|57294.5|57244.5|57306.5|57256.5|57319.5|57269.5|57285.5|57235.5|142
1742925900000|2025-03-25 18:05:00|57305.5|57255.5|57280.5|57230.5|57316.5|57266.5|57273.5|57223.5|111
1742926200000|2025-03-25 18:10:00|57281.5|57231.5|57256.5|57206.5|57281.5|57231.5|57191.5|57141.5|224
1742926500000|2025-03-25 18:15:00|57259.5|57209.5|57266.5|57216.5|57272.5|57222.5|57254.5|57204.5|160
1742926800000|2025-03-25 18:20:00|57261.5|57211.5|57283.5|57233.5|57284.5|57234.5|57261.5|57211.5|91
1742927100000|2025-03-25 18:25:00|57286.5|57236.5|57296.5|57246.5|57301.5|57251.5|57278.5|57228.5|114
1742927400000|2025-03-25 18:30:00|57293.5|57243.5|57286.5|57236.5|57311.5|57261.5|57281.5|57231.5|93
1742927700000|2025-03-25 18:35:00|57281.5|57231.5|57296.5|57246.5|57311.5|57261.5|57280.5|57230.5|43
1742928000000|2025-03-25 18:40:00|57292.5|57242.5|57306.5|57256.5|57306.5|57256.5|57279.5|57229.5|103
1742928300000|2025-03-25 18:45:00|57310.5|57260.5|57296.5|57246.5|57316.5|57266.5|57291.5|57241.5|98
1742928600000|2025-03-25 18:50:00|57292.5|57242.5|57286.5|57236.5|57306.5|57256.5|57279.5|57229.5|104
1742928900000|2025-03-25 18:55:00|57285.5|57235.5|57321.5|57271.5|57321.5|57271.5|57266.5|57216.5|115
1742929200000|2025-03-25 19:00:00|57319.5|57269.5|57305.5|57255.5|57321.5|57271.5|57293.5|57243.5|119
1742929500000|2025-03-25 19:05:00|57310.5|57260.5|57310.5|57260.5|57321.5|57271.5|57306.5|57256.5|83
1742929800000|2025-03-25 19:10:00|57309.5|57259.5|57306.5|57256.5|57316.5|57266.5|57298.5|57248.5|89
1742930100000|2025-03-25 19:15:00|57308.5|57258.5|57331|57281|57337|57287|57308.5|57258.5|132
1742930400000|2025-03-25 19:20:00|57327|57277|57377|57327|57377|57327|57322|57272|178
1742930700000|2025-03-25 19:25:00|57382|57332|57358|57308|57382|57332|57347|57297|74
1742931000000|2025-03-25 19:30:00|57357|57307|57342|57292|57372|57322|57342|57292|77
1742931300000|2025-03-25 19:35:00|57347|57297|57342|57292|57362|57312|57336|57286|104
1742931600000|2025-03-25 19:40:00|57344|57294|57341|57291|57348|57298|57327|57277|47
1742931900000|2025-03-25 19:45:00|57342|57292|57384|57334|57384|57334|57339|57289|90
1742932200000|2025-03-25 19:50:00|57387|57337|57423|57373|57434|57384|57382|57332|89
1742932500000|2025-03-25 19:55:00|57425|57375|57438|57388|57452|57402|57422|57372|154
1742991000000|2025-03-26 12:10:00|57397.5|57347.5|57422|57372|57428|57378|57386.5|57336.5|168
1742991300000|2025-03-26 12:15:00|57420|57370|57443.5|57393.5|57460.5|57410.5|57402|57352|231
1742991600000|2025-03-26 12:20:00|57446.5|57396.5|57473|57423|57503.5|57453.5|57446.5|57396.5|213
1742991900000|2025-03-26 12:25:00|57472.5|57422.5|57538.5|57488.5|57548.5|57498.5|57452.5|57402.5|219
1742992200000|2025-03-26 12:30:00|57543.5|57493.5|57598|57548|57608|57558|57538.5|57488.5|254
1742992500000|2025-03-26 12:35:00|57599|57549|57602.5|57552.5|57615|57565|57572.5|57522.5|195
1742992800000|2025-03-26 12:40:00|57607.5|57557.5|57553|57503|57623.5|57573.5|57553|57503|223
1742993100000|2025-03-26 12:45:00|57548|57498|57543.5|57493.5|57597.5|57547.5|57541.5|57491.5|224
1742993400000|2025-03-26 12:50:00|57543|57493|57573|57523|57583|57533|57532.5|57482.5|195
1742993700000|2025-03-26 12:55:00|57568|57518|57577|57527|57602|57552|57563|57513|140
1742994000000|2025-03-26 13:00:00|57582|57532|57652.5|57602.5|57663|57613|57582|57532|270
1742994300000|2025-03-26 13:05:00|57656|57606|57585|57535|57657.5|57607.5|57547.5|57497.5|222
1742994600000|2025-03-26 13:10:00|57587.5|57537.5|57556|57506|57587.5|57537.5|57531|57481|205
1742994900000|2025-03-26 13:15:00|57555|57505|57547|57497|57582.5|57532.5|57532|57482|219
1742995200000|2025-03-26 13:20:00|57546|57496|57572|57522|57603|57553|57542|57492|201
1742995500000|2025-03-26 13:25:00|57571|57521|57593|57543|57596|57546|57542|57492|174
1742995800000|2025-03-26 13:30:00|57595|57545|57623|57573|57633|57583|57567|57517|215
1742996100000|2025-03-26 13:35:00|57618|57568|57618|57568|57638|57588|57588|57538|197
1742996400000|2025-03-26 13:40:00|57623|57573|57682.5|57632.5|57703.5|57653.5|57623|57573|230
1742996700000|2025-03-26 13:45:00|57677.5|57627.5|57598|57548|57688|57638|57587|57537|234
1742997000000|2025-03-26 13:50:00|57593|57543|57609|57559|57642|57592|57588|57538|227
1742997300000|2025-03-26 13:55:00|57613|57563|57623|57573|57668|57618|57608|57558|202
1742997600000|2025-03-26 14:00:00|57626|57576|57628|57578|57638|57588|57608|57558|205
1742997900000|2025-03-26 14:05:00|57633|57583|57628|57578|57633|57583|57598|57548|156
1742998200000|2025-03-26 14:10:00|57626|57576|57562|57512|57633|57583|57562|57512|175
1742998500000|2025-03-26 14:15:00|57557|57507|57549|57499|57567|57517|57512|57462|243
1742998800000|2025-03-26 14:20:00|57547|57497|57557|57507|57562|57512|57537|57487|154
1742999100000|2025-03-26 14:25:00|57561|57511|57598|57548|57600|57550|57552|57502|122
1742999400000|2025-03-26 14:30:00|57603|57553|57587|57537|57616|57566|57582|57532|184
1742999700000|2025-03-26 14:35:00|57582|57532|57632|57582|57633|57583|57582|57532|175
1743000000000|2025-03-26 14:40:00|57637|57587|57631|57581|57647|57597|57617|57567|164
1743000300000|2025-03-26 14:45:00|57632|57582|57627|57577|57652|57602|57605|57555|102
1743000600000|2025-03-26 14:50:00|57629|57579|57630.5|57580.5|57664|57614|57613|57563|149
1743000900000|2025-03-26 14:55:00|57632|57582|57610.5|57560.5|57632|57582|57596.5|57546.5|137
1743001200000|2025-03-26 15:00:00|57607.5|57557.5|57596.5|57546.5|57611.5|57561.5|57581.5|57531.5|171
1743001500000|2025-03-26 15:05:00|57597|57547|57687|57637|57687|57637|57592|57542|150
1743001800000|2025-03-26 15:10:00|57692|57642|57727|57677|57743|57693|57681.5|57631.5|167
1743002100000|2025-03-26 15:15:00|57728.5|57678.5|57743|57693|57754.5|57704.5|57728.5|57678.5|176
1743002400000|2025-03-26 15:20:00|57742.5|57692.5|57682.5|57632.5|57748.5|57698.5|57677.5|57627.5|189
1743002700000|2025-03-26 15:25:00|57683|57633|57708|57658|57717.5|57667.5|57670|57620|134
1743003000000|2025-03-26 15:30:00|57707.5|57657.5|57732.5|57682.5|57758|57708|57704|57654|126
1743003300000|2025-03-26 15:35:00|57732|57682|57697|57647|57732.5|57682.5|57687.5|57637.5|175
1743003600000|2025-03-26 15:40:00|57694|57644|57687|57637|57706|57656|57672|57622|178
1743003900000|2025-03-26 15:45:00|57688|57638|57687|57637|57699|57649|57662|57612|130
1743004200000|2025-03-26 15:50:00|57691|57641|57687|57637|57702|57652|57682|57632|146
1743004500000|2025-03-26 15:55:00|57687.5|57637.5|57714|57664|57722.5|57672.5|57673.5|57623.5|243
1743004800000|2025-03-26 16:00:00|57713|57663|57711|57661|57717.5|57667.5|57684|57634|168
1743005100000|2025-03-26 16:05:00|57712|57662|57748|57698|57753|57703|57710|57660|138
1743005400000|2025-03-26 16:10:00|57753|57703|57773|57723|57777.5|57727.5|57717|57667|145
1743005700000|2025-03-26 16:15:00|57771|57721|57727|57677|57805|57755|57727|57677|191
1743006000000|2025-03-26 16:20:00|57724|57674|57717|57667|57733|57683|57705.5|57655.5|142
1743006300000|2025-03-26 16:25:00|57713.5|57663.5|57703.5|57653.5|57727|57677|57693.5|57643.5|90
1743006600000|2025-03-26 16:30:00|57702.5|57652.5|57711|57661|57719|57669|57702.5|57652.5|83
1743006900000|2025-03-26 16:35:00|57712|57662|57684|57634|57717|57667|57662|57612|137
1743007200000|2025-03-26 16:40:00|57685|57635|57697|57647|57697|57647|57672|57622|110
1743007500000|2025-03-26 16:45:00|57696|57646|57680|57630|57697|57647|57667|57617|90
1743007800000|2025-03-26 16:50:00|57681|57631|57682|57632|57692.5|57642.5|57672.5|57622.5|91
1743008100000|2025-03-26 16:55:00|57682.5|57632.5|57662|57612|57688.5|57638.5|57642|57592|147
1743008400000|2025-03-26 17:00:00|57663.5|57613.5|57679.5|57629.5|57687|57637|57662|57612|137
1743008700000|2025-03-26 17:05:00|57680.5|57630.5|57671.5|57621.5|57692.5|57642.5|57657|57607|160
1743009000000|2025-03-26 17:10:00|57672|57622|57674|57624|57677|57627|57657|57607|130
1743009300000|2025-03-26 17:15:00|57673|57623|57707|57657|57715|57665|57672|57622|131
1743009600000|2025-03-26 17:20:00|57707.5|57657.5|57717|57667|57738|57688|57694.5|57644.5|158
1743009900000|2025-03-26 17:25:00|57716|57666|57737|57687|57743|57693|57712|57662|158
1743010200000|2025-03-26 17:30:00|57739.5|57689.5|57773|57723|57780|57730|57739.5|57689.5|107
1743010500000|2025-03-26 17:35:00|57770|57720|57738.5|57688.5|57788|57738|57737.5|57687.5|179
1743010800000|2025-03-26 17:40:00|57741.5|57691.5|57707|57657|57748|57698|57687.5|57637.5|177
1743011100000|2025-03-26 17:45:00|57708|57658|57697|57647|57722|57672|57697|57647|135
1743011400000|2025-03-26 17:50:00|57702|57652|57722|57672|57737|57687|57702|57652|109
1743011700000|2025-03-26 17:55:00|57725|57675|57731|57681|57739|57689|57712|57662|144
1743012000000|2025-03-26 18:00:00|57732|57682|57712|57662|57738|57688|57707|57657|120
1743012300000|2025-03-26 18:05:00|57714|57664|57707|57657|57738|57688|57705|57655|133
1743012600000|2025-03-26 18:10:00|57708|57658|57642.5|57592.5|57710|57660|57627.5|57577.5|133
1743012900000|2025-03-26 18:15:00|57645.5|57595.5|57662|57612|57662|57612|57637.5|57587.5|135
1743013200000|2025-03-26 18:20:00|57667|57617|57682|57632|57687|57637|57662|57612|126
1743013500000|2025-03-26 18:25:00|57681|57631|57671|57621|57682|57632|57660|57610|67
1743013800000|2025-03-26 18:30:00|57672|57622|57652|57602|57672|57622|57642|57592|92
1743014100000|2025-03-26 18:35:00|57651|57601|57647|57597|57657|57607|57637|57587|127
1743014400000|2025-03-26 18:40:00|57646|57596|57672|57622|57677.5|57627.5|57642|57592|96
1743014700000|2025-03-26 18:45:00|57673|57623|57692|57642|57692.5|57642.5|57667|57617|117
1743015000000|2025-03-26 18:50:00|57695|57645|57682|57632|57702|57652|57676|57626|106
1743015300000|2025-03-26 18:55:00|57683|57633|57662|57612|57697|57647|57662|57612|80
1743015600000|2025-03-26 19:00:00|57663|57613|57668|57618|57672|57622|57632|57582|129
1743015900000|2025-03-26 19:05:00|57667|57617|57672|57622|57677|57627|57657|57607|70
1743016200000|2025-03-26 19:10:00|57673|57623|57672|57622|57677|57627|57647|57597|83
1743016500000|2025-03-26 19:15:00|57674|57624|57687|57637|57697|57647|57671|57621|29
1743016800000|2025-03-26 19:20:00|57687.5|57637.5|57692.5|57642.5|57697.5|57647.5|57682|57632|79
1743017100000|2025-03-26 19:25:00|57690|57640|57687.5|57637.5|57697.5|57647.5|57677|57627|89
1743017400000|2025-03-26 19:30:00|57687|57637|57698|57648|57702.5|57652.5|57677.5|57627.5|84
1743017700000|2025-03-26 19:35:00|57697.5|57647.5|57637.5|57587.5|57702.5|57652.5|57621.5|57571.5|144
1743018000000|2025-03-26 19:40:00|57638|57588|57647.5|57597.5|57652.5|57602.5|57637|57587|121
1743018300000|2025-03-26 19:45:00|57642.5|57592.5|57611.5|57561.5|57642.5|57592.5|57606.5|57556.5|95
1743018600000|2025-03-26 19:50:00|57612|57562|57623|57573|57650.5|57600.5|57604|57554|160
1743018900000|2025-03-26 19:55:00|57622|57572|57662.5|57612.5|57662.5|57612.5|57621|57571|147
1743077400000|2025-03-27 12:10:00|57685.5|57635.5|57665|57615|57700.5|57650.5|57645|57595|218
1743077700000|2025-03-27 12:15:00|57666|57616|57771|57721|57776|57726|57654|57604|192
1743078000000|2025-03-27 12:20:00|57770.5|57720.5|57714.5|57664.5|57780.5|57730.5|57696.5|57646.5|269
1743078300000|2025-03-27 12:25:00|57710.5|57660.5|57760.5|57656.5|57760.5|57685.5|57690.5|57640.5|140
1743078600000|2025-03-27 12:30:00|57759.5|57655.5|57776|57726|57780|57730|57703|57653|283
1743078900000|2025-03-27 12:35:00|57775|57725|57786|57736|57796|57746|57750|57700|196
1743079200000|2025-03-27 12:40:00|57783|57733|57881|57831|57906|57856|57783|57733|280
1743079500000|2025-03-27 12:45:00|57886|57836|57911|57861|57926.5|57876.5|57865.5|57815.5|270
1743079800000|2025-03-27 12:50:00|57911.5|57861.5|57947|57897|57960.5|57910.5|57896|57846|259
1743080100000|2025-03-27 12:55:00|57948|57898|57946|57896|57966|57916|57925.5|57875.5|251
1743080400000|2025-03-27 13:00:00|57942.5|57892.5|58006|57956|58016|57966|57930.5|57880.5|229
1743080700000|2025-03-27 13:05:00|58002|57952|58000|57950|58016|57966|57971|57921|287
1743081000000|2025-03-27 13:10:00|58001|57951|58026.5|57976.5|58029.5|57979.5|57971|57921|296
1743081300000|2025-03-27 13:15:00|58022.5|57972.5|58046.5|57996.5|58080.5|58030.5|58011.5|57961.5|292
1743081600000|2025-03-27 13:20:00|58045.5|57995.5|58041.5|57991.5|58066.5|58016.5|58038.5|57988.5|218
1743081900000|2025-03-27 13:25:00|58038|57988|58031.5|57981.5|58059|58009|58018.5|57968.5|184
1743082200000|2025-03-27 13:30:00|58036.5|57986.5|58006.5|57956.5|58041.5|57991.5|57975.5|57925.5|305
1743082500000|2025-03-27 13:35:00|58005.5|57955.5|57979|57929|58006.5|57956.5|57965.5|57915.5|240
1743082800000|2025-03-27 13:40:00|57977|57927|57963|57913|57986.5|57936.5|57942.5|57892.5|236
1743083100000|2025-03-27 13:45:00|57962|57912|57950|57900|57965.5|57915.5|57926|57876|285
1743083400000|2025-03-27 13:50:00|57949.5|57899.5|57900|57850|57963.5|57913.5|57890|57840|261
1743083700000|2025-03-27 13:55:00|57900.5|57850.5|57875|57825|57915.5|57865.5|57859.5|57809.5|245
1743084000000|2025-03-27 14:00:00|57875.5|57825.5|57885.5|57835.5|57895|57845|57859.5|57809.5|225
1743084300000|2025-03-27 14:05:00|57880.5|57830.5|57905.5|57855.5|57923|57873|57859.5|57809.5|252
1743084600000|2025-03-27 14:10:00|57906|57856|57911.5|57861.5|57920.5|57870.5|57890.5|57840.5|183
1743084900000|2025-03-27 14:15:00|57912.5|57862.5|57818|57768|57935.5|57885.5|57811|57761|151
1743085200000|2025-03-27 14:20:00|57820|57770|57759|57709|57822|57772|57759|57709|195
1743085500000|2025-03-27 14:25:00|57764|57714|57681|57631|57769|57719|57679|57629|266
1743085800000|2025-03-27 14:30:00|57684|57634|57690|57640|57702|57652|57662|57612|200
1743086100000|2025-03-27 14:35:00|57694|57644|57684|57634|57723|57673|57679|57629|196
1743086400000|2025-03-27 14:40:00|57687|57637|57654|57604|57704|57654|57644|57594|164
1743086700000|2025-03-27 14:45:00|57651|57601|57689|57639|57709|57659|57651|57601|141
1743087000000|2025-03-27 14:50:00|57687|57637|57757|57707|57757|57707|57684|57634|217
1743087300000|2025-03-27 14:55:00|57755|57705|57774|57724|57795|57745|57746|57696|189
1743087600000|2025-03-27 15:00:00|57771|57721|57777|57727|57794.5|57744.5|57759|57709|141
1743087900000|2025-03-27 15:05:00|57776|57726|57781|57731|57799|57749|57773|57723|139
1743088200000|2025-03-27 15:10:00|57780|57730|57775|57725|57790|57740|57749|57699|160
1743088500000|2025-03-27 15:15:00|57780|57730|57779|57729|57783|57733|57759|57709|120
1743088800000|2025-03-27 15:20:00|57781|57731|57800|57750|57800|57750|57770|57720|77
1743089100000|2025-03-27 15:25:00|57799|57749|57774|57724|57815|57765|57762|57712|91
1743089400000|2025-03-27 15:30:00|57775|57725|57739|57689|57785|57735|57729|57679|86
1743089700000|2025-03-27 15:35:00|57738|57688|57715|57665|57744|57694|57715|57665|100
1743090000000|2025-03-27 15:40:00|57714|57664|57704|57654|57729|57679|57679|57629|114
1743090300000|2025-03-27 15:45:00|57708|57658|57699|57649|57734|57684|57699|57649|93
1743090600000|2025-03-27 15:50:00|57700.5|57650.5|57734|57684|57740|57690|57694|57644|124
1743090900000|2025-03-27 15:55:00|57732|57682|57712|57662|57735|57685|57704|57654|161
1743091200000|2025-03-27 16:00:00|57714|57664|57729|57679|57734|57684|57709|57659|139
1743091500000|2025-03-27 16:05:00|57728|57678|57744|57694|57754|57704|57719|57669|75
1743091800000|2025-03-27 16:10:00|57747|57697|57714|57664|57747|57697|57709|57659|95
1743092100000|2025-03-27 16:15:00|57715|57665|57719|57669|57729|57679|57704|57654|103
1743092400000|2025-03-27 16:20:00|57724|57674|57716|57666|57744|57694|57704|57654|73
1743092700000|2025-03-27 16:25:00|57715|57665|57714|57664|57724|57674|57709|57659|130
1743093000000|2025-03-27 16:30:00|57715|57665|57744|57694|57749|57699|57715|57665|88
1743093300000|2025-03-27 16:35:00|57745|57695|57734|57684|57754|57704|57729|57679|93
1743093600000|2025-03-27 16:40:00|57735|57685|57719|57669|57744|57694|57719|57669|65
1743093900000|2025-03-27 16:45:00|57724|57674|57739|57689|57752|57702|57724|57674|104
1743094200000|2025-03-27 16:50:00|57740|57690|57729|57679|57753|57703|57719|57669|119
1743094500000|2025-03-27 16:55:00|57730|57680|57744.5|57694.5|57744.5|57694.5|57714|57664|151
1743094800000|2025-03-27 17:00:00|57744|57694|57714|57664|57749.5|57699.5|57714|57664|131
1743095100000|2025-03-27 17:05:00|57714.5|57664.5|57699|57649|57719|57669|57689|57639|95
1743095400000|2025-03-27 17:10:00|57700|57650|57709.5|57659.5|57714.5|57664.5|57700|57650|70
1743095700000|2025-03-27 17:15:00|57704.5|57654.5|57713.5|57663.5|57719.5|57669.5|57704|57654|51
1743096000000|2025-03-27 17:20:00|57715.5|57665.5|57729|57679|57729|57679|57713.5|57663.5|44
1743096300000|2025-03-27 17:25:00|57727|57677|57739|57689|57739|57689|57721|57671|82
1743096600000|2025-03-27 17:30:00|57737|57687|57739|57689|57739|57689|57724|57674|50
1743096900000|2025-03-27 17:35:00|57741|57691|57724|57674|57744|57694|57715|57665|106
1743097200000|2025-03-27 17:40:00|57722|57672|57719|57669|57724|57674|57709|57659|49
1743097500000|2025-03-27 17:45:00|57714|57664|57744|57694|57754|57704|57704|57654|116
1743097800000|2025-03-27 17:50:00|57742|57692|57749|57699|57749|57699|57734|57684|60
1743098100000|2025-03-27 17:55:00|57744|57694|57858.5|57808.5|58015.5|57965.5|57704|57654|309
1743098400000|2025-03-27 18:00:00|57864.5|57814.5|57860|57810|57869.5|57819.5|57789.5|57739.5|390
1743098700000|2025-03-27 18:05:00|57860.5|57810.5|57845.5|57795.5|57870|57820|57819|57769|245
1743099000000|2025-03-27 18:10:00|57846.5|57796.5|57794|57744|57846.5|57796.5|57784|57734|124
1743099300000|2025-03-27 18:15:00|57789|57739|57774|57724|57799|57749|57774|57724|79
1743099600000|2025-03-27 18:20:00|57772|57722|57799|57749|57799|57749|57766|57716|89
1743099900000|2025-03-27 18:25:00|57794|57744|57800|57750|57811|57761|57789|57739|65
1743100200000|2025-03-27 18:30:00|57799|57749|57824|57774|57837|57787|57799|57749|111
1743100500000|2025-03-27 18:35:00|57829|57779|57886|57836|57888|57838|57829|57779|120
1743100800000|2025-03-27 18:40:00|57889|57839|57853|57803|57889|57839|57844|57794|118
1743101100000|2025-03-27 18:45:00|57854|57804|57859|57809|57864|57814|57848|57798|86
1743101400000|2025-03-27 18:50:00|57862|57812|57894|57844|57901|57851|57859|57809|100
1743101700000|2025-03-27 18:55:00|57891|57841|57887|57837|57896|57846|57869|57819|113
1743102000000|2025-03-27 19:00:00|57884|57834|57871|57821|57899|57849|57864|57814|103
1743102300000|2025-03-27 19:05:00|57872|57822|57869|57819|57884|57834|57859|57809|89
1743102600000|2025-03-27 19:10:00|57868|57818|57849|57799|57868|57818|57847|57797|39
1743102900000|2025-03-27 19:15:00|57851|57801|57859|57809|57864|57814|57849|57799|42
1743103200000|2025-03-27 19:20:00|57864|57814|57982.5|57932.5|57984|57934|57850|57800|158
1743103500000|2025-03-27 19:25:00|57984|57934|57939|57889|57994.5|57944.5|57926.5|57876.5|204
1743103800000|2025-03-27 19:30:00|57940|57890|57914|57864|57942|57892|57899|57849|154
1743104100000|2025-03-27 19:35:00|57916|57866|57919|57869|57949.5|57899.5|57916|57866|112
1743104400000|2025-03-27 19:40:00|57918|57868|57911|57861|57929|57879|57909|57859|85
1743104700000|2025-03-27 19:45:00|57910|57860|57909|57859|57923|57873|57899|57849|107
1743105000000|2025-03-27 19:50:00|57910|57860|57899.5|57849.5|57914|57864|57893.5|57843.5|87
1743105300000|2025-03-27 19:55:00|57898.5|57848.5|57939.5|57889.5|57946|57896|57878.5|57828.5|152
1743163800000|2025-03-28 12:10:00|58089.5|58039.5|58068|58018|58092|58042|58006.5|57956.5|226
1743164100000|2025-03-28 12:15:00|58070|58020|58089.5|58039.5|58102|58052|58032|57982|260
1743164400000|2025-03-28 12:20:00|58086.5|58036.5|58060.5|58010.5|58127|58077|58029.5|57979.5|319
1743164700000|2025-03-28 12:25:00|58054|58004|58098.5|57994.5|58102.5|58044.5|58033.5|57983.5|282
1743165000000|2025-03-28 12:30:00|58095.5|57991.5|58057.5|58007.5|58098.5|58045|57994.5|57944.5|316
1743165300000|2025-03-28 12:35:00|58058.5|58008.5|58015|57965|58074|58024|58013|57963|182
1743165600000|2025-03-28 12:40:00|58016|57966|57944.5|57894.5|58021|57971|57932.5|57882.5|296
1743165900000|2025-03-28 12:45:00|57943.5|57893.5|57944.5|57894.5|57952.5|57902.5|57887.5|57837.5|251
1743166200000|2025-03-28 12:50:00|57943.5|57893.5|57950|57900|57963|57913|57913|57863|251
1743166500000|2025-03-28 12:55:00|57949|57899|58028|57978|58028|57978|57933|57883|254
1743166800000|2025-03-28 13:00:00|58032|57982|58062|58012|58083.5|58033.5|58016|57966|322
1743167100000|2025-03-28 13:05:00|58063|58013|57997|57947|58063|58013|57987.5|57937.5|233
1743167400000|2025-03-28 13:10:00|57999|57949|58077.5|58027.5|58077.5|58027.5|57992|57942|282
1743167700000|2025-03-28 13:15:00|58082.5|58032.5|58070|58020|58122|58072|58058|58008|310
1743168000000|2025-03-28 13:20:00|58071|58021|58018.5|57968.5|58073.5|58023.5|58011|57961|251
1743168300000|2025-03-28 13:25:00|58018|57968|58053|58003|58064.5|58014.5|57999|57949|308
1743168600000|2025-03-28 13:30:00|58051|58001|57989.5|57939.5|58070|58020|57963.5|57913.5|332
1743168900000|2025-03-28 13:35:00|57994|57944|58021|57971|58045|57995|57964.5|57914.5|291
1743169200000|2025-03-28 13:40:00|58020.5|57970.5|58010|57960|58029.5|57979.5|57994.5|57944.5|218
1743169500000|2025-03-28 13:45:00|58006|57956|57970|57920|58010|57960|57908.5|57858.5|264
1743169800000|2025-03-28 13:50:00|57971|57921|57919.5|57869.5|57971|57921|57894.5|57844.5|272
1743170100000|2025-03-28 13:55:00|57919|57869|57904|57854|57954|57904|57895|57845|226
1743170400000|2025-03-28 14:00:00|57913|57863|57920|57870|57939|57889|57884|57834|241
1743170700000|2025-03-28 14:05:00|57923|57873|57960|57910|57967|57917|57900|57850|258
1743171000000|2025-03-28 14:10:00|57962|57912|58020|57970|58028|57978|57922|57872|216
1743171300000|2025-03-28 14:15:00|58017|57967|58035|57985|58053|58003|58005|57955|260
1743171600000|2025-03-28 14:20:00|58036|57986|58155|58105|58155|58105|58020|57970|337
1743171900000|2025-03-28 14:25:00|58155.5|58105.5|58086|58036|58170|58120|58080|58030|350
1743172200000|2025-03-28 14:30:00|58083|58033|58052.5|58002.5|58091|58041|58049.5|57999.5|264
1743172500000|2025-03-28 14:35:00|58054.5|58004.5|58031.5|57981.5|58059.5|58009.5|58019.5|57969.5|163
1743172800000|2025-03-28 14:40:00|58029.5|57979.5|57959|57909|58084.5|58034.5|57949|57899|143
1743173100000|2025-03-28 14:45:00|57958|57908|57999|57949|58016|57966|57954|57904|75
1743173400000|2025-03-28 14:50:00|57997|57947|57979|57929|58024|57974|57969|57919|101
1743173700000|2025-03-28 14:55:00|57980|57930|57999|57949|58024|57974|57969.5|57919.5|106
1743174000000|2025-03-28 15:00:00|58003|57953|58004|57954|58005.5|57955.5|57975.5|57925.5|96
1743174300000|2025-03-28 15:05:00|58008.5|57958.5|58009|57959|58021.5|57971.5|57995.5|57945.5|84
1743174600000|2025-03-28 15:10:00|58014|57964|57888|57838|58014|57964|57888|57838|92
1743174900000|2025-03-28 15:15:00|57889|57839|57890.5|57840.5|57925|57875|57883.5|57833.5|89
1743175200000|2025-03-28 15:20:00|57889.5|57839.5|57890.5|57840.5|57893.5|57843.5|57863.5|57813.5|48
1743175500000|2025-03-28 15:25:00|57888.5|57838.5|57928.5|57878.5|57935.5|57885.5|57878.5|57828.5|70
1743175800000|2025-03-28 15:30:00|57925.5|57875.5|57945.5|57895.5|57953.5|57903.5|57923.5|57873.5|70
1743176100000|2025-03-28 15:35:00|57943.5|57893.5|57973|57923|58003|57953|57943.5|57893.5|94
1743176400000|2025-03-28 15:40:00|57972|57922|57999|57949|58008|57958|57963|57913|113
1743176700000|2025-03-28 15:45:00|58003|57953|58002|57952|58008|57958|57986.5|57936.5|132
1743177000000|2025-03-28 15:50:00|58007|57957|58002|57952|58007|57957|57977|57927|109
1743177300000|2025-03-28 15:55:00|58001|57951|58023|57973|58032|57982|57997|57947|113
1743177600000|2025-03-28 16:00:00|58022|57972|58017|57967|58037|57987|58012|57962|143
1743177900000|2025-03-28 16:05:00|58018|57968|58021|57971|58032|57982|58017|57967|96
1743178200000|2025-03-28 16:10:00|58022|57972|58027|57977|58032|57982|58012|57962|68
1743178500000|2025-03-28 16:15:00|58022|57972|58031|57981|58047|57997|58022|57972|70
1743178800000|2025-03-28 16:20:00|58032|57982|58032|57982|58037|57987|58024|57974|62
1743179100000|2025-03-28 16:25:00|58036|57986|58047|57997|58047|57997|58017|57967|128
1743179400000|2025-03-28 16:30:00|58048|57998|58077|58027|58079|58029|58048|57998|99
1743179700000|2025-03-28 16:35:00|58076|58026|58071|58021|58077|58027|58062|58012|66
1743180000000|2025-03-28 16:40:00|58070|58020|58061|58011|58076|58026|58056|58006|74
1743180300000|2025-03-28 16:45:00|58060|58010|58066|58016|58071|58021|58049|57999|106
1743180600000|2025-03-28 16:50:00|58062|58012|58036|57986|58066|58016|58019|57969|109
1743180900000|2025-03-28 16:55:00|58034|57984|58036|57986|58043|57993|58021|57971|41
1743181200000|2025-03-28 17:00:00|58031|57981|57986|57936|58036|57986|57981|57931|137
1743181500000|2025-03-28 17:05:00|57985|57935|57956|57906|57996|57946|57946|57896|102
1743181800000|2025-03-28 17:10:00|57955|57905|57986|57936|57991|57941|57955|57905|127
1743182100000|2025-03-28 17:15:00|57985|57935|58000|57950|58011|57961|57981|57931|103
1743182400000|2025-03-28 17:20:00|57998|57948|57985.5|57935.5|58012|57962|57980|57930|71
1743182700000|2025-03-28 17:25:00|57984|57934|57995|57945|57995|57945|57971|57921|82
1743183000000|2025-03-28 17:30:00|58000|57950|57970.5|57920.5|58055.5|58005.5|57970|57920|211
1743183300000|2025-03-28 17:35:00|57965.5|57915.5|57945|57895|57970.5|57920.5|57900.5|57850.5|237
1743183600000|2025-03-28 17:40:00|57942|57892|57939.5|57889.5|57970|57920|57923|57873|184
1743183900000|2025-03-28 17:45:00|57938.5|57888.5|57974.5|57924.5|57979.5|57929.5|57934|57884|175
1743184200000|2025-03-28 17:50:00|57974|57924|57960|57910|58032|57982|57960|57910|189
1743184500000|2025-03-28 17:55:00|57964|57914|57920|57870|57972|57922|57920|57870|174
1743184800000|2025-03-28 18:00:00|57917|57867|57865.5|57815.5|57920|57870|57853|57803|231
1743185100000|2025-03-28 18:05:00|57862|57812|57850|57800|57870.5|57820.5|57815|57765|286
1743185400000|2025-03-28 18:10:00|57849|57799|57891.5|57841.5|57906|57856|57846|57796|249
1743185700000|2025-03-28 18:15:00|57890.5|57840.5|57873|57823|57906|57856|57865.5|57815.5|206
1743186000000|2025-03-28 18:20:00|57872|57822|57900.5|57850.5|57905.5|57855.5|57862|57812|98
1743186300000|2025-03-28 18:25:00|57905.5|57855.5|57915.5|57865.5|57930.5|57880.5|57902|57852|181
1743186600000|2025-03-28 18:30:00|57911|57861|57943|57893|57943|57893|57905.5|57855.5|127
1743186900000|2025-03-28 18:35:00|57945.5|57895.5|57937|57887|57945.5|57895.5|57920.5|57870.5|132
1743187200000|2025-03-28 18:40:00|57935.5|57885.5|57915.5|57865.5|57959|57909|57912|57862|136
1743187500000|2025-03-28 18:45:00|57913|57863|57920.5|57870.5|57929|57879|57913|57863|68
1743187800000|2025-03-28 18:50:00|57920|57870|57920.5|57870.5|57956|57906|57880|57830|248
1743188100000|2025-03-28 18:55:00|57915.5|57865.5|57915.5|57865.5|57929|57879|57904|57854|160
1743188400000|2025-03-28 19:00:00|57916|57866|57924.5|57874.5|57931|57881|57914.5|57864.5|172
1743188700000|2025-03-28 19:05:00|57928|57878|57930.5|57880.5|57935.5|57885.5|57914.5|57864.5|111
1743189000000|2025-03-28 19:10:00|57930|57880|57955.5|57905.5|57955.5|57905.5|57925|57875|121
1743189300000|2025-03-28 19:15:00|57955|57905|57939|57889|57959|57909|57935.5|57885.5|92
1743189600000|2025-03-28 19:20:00|57940.5|57890.5|57940.5|57890.5|57945.5|57895.5|57925.5|57875.5|109
1743189900000|2025-03-28 19:25:00|57940|57890|57935.5|57885.5|57959|57909|57935|57885|103
1743190200000|2025-03-28 19:30:00|57935|57885|57965.5|57915.5|57970.5|57920.5|57930|57880|106
1743190500000|2025-03-28 19:35:00|57966|57916|57955.5|57905.5|57967|57917|57945.5|57895.5|73
1743190800000|2025-03-28 19:40:00|57955|57905|57935|57885|57958|57908|57919|57869|81
1743191100000|2025-03-28 19:45:00|57935.5|57885.5|57915.5|57865.5|57939|57889|57915|57865|86
1743191400000|2025-03-28 19:50:00|57918|57868|57935.5|57885.5|57941.5|57891.5|57918|57868|86
1743191700000|2025-03-28 19:55:00|57935|57885|57964.5|57914.5|57964.5|57914.5|57931.5|57881.5|95
1743419400000|2025-03-31 11:10:00|57921.5|57871.5|57921.5|57871.5|57921.5|57871.5|57921.5|57871.5|1
1743422400000|2025-03-31 12:00:00|58058.5|58008.5|58044|57994|58058.5|58008.5|57927|57877|204
1743422700000|2025-03-31 12:05:00|58037|57987|58102|58052|58105|58055|58015|57965|117
1743423000000|2025-03-31 12:10:00|58098|58048|58052|58002|58113|58063|58024|57974|120
1743423300000|2025-03-31 12:15:00|58053.5|58003.5|58008|57958|58058.5|58008.5|57978.5|57928.5|79
1743423600000|2025-03-31 12:20:00|58012|57962|58048|57998|58083.5|58033.5|57988|57938|89
1743423900000|2025-03-31 12:25:00|58043|57993|58074.5|58024.5|58081|58031|58037.5|57987.5|88
1743424200000|2025-03-31 12:30:00|58073.5|58023.5|58052|58002|58077.5|58027.5|57997|57947|64
1743424500000|2025-03-31 12:35:00|58048|57998|58141.5|58091.5|58162|58112|58037|57987|86
1743424800000|2025-03-31 12:40:00|58140.5|58090.5|58056|58006|58148.5|58098.5|58056|58006|88
1743425100000|2025-03-31 12:45:00|58057|58007|58062|58012|58067|58017|58017|57967|74
1743425400000|2025-03-31 12:50:00|58060|58010|58067.5|58017.5|58082|58032|58042|57992|81
1743425700000|2025-03-31 12:55:00|58068.5|58018.5|57884.5|57834.5|58078|58028|57846.5|57796.5|98
1743426000000|2025-03-31 13:00:00|57892|57842|57917|57867|57931.5|57881.5|57866.5|57816.5|114
1743426300000|2025-03-31 13:05:00|57912|57862|57927|57877|57948.5|57898.5|57912|57862|172
1743426600000|2025-03-31 13:10:00|57926|57876|57940.5|57890.5|57966|57916|57921|57871|199
1743426900000|2025-03-31 13:15:00|57938.5|57888.5|57820.5|57770.5|57938.5|57888.5|57805.5|57755.5|284
1743427200000|2025-03-31 13:20:00|57818.5|57768.5|57800.5|57750.5|57865|57815|57791|57741|277
1743427500000|2025-03-31 13:25:00|57804.5|57754.5|57710.5|57660.5|57807.5|57757.5|57700.5|57650.5|306
1743427800000|2025-03-31 13:30:00|57714.5|57664.5|57736|57686|57746|57696|57675.5|57625.5|336
1743428100000|2025-03-31 13:35:00|57737|57687|57815.5|57765.5|57825|57775|57726|57676|267
1743428400000|2025-03-31 13:40:00|57814.5|57764.5|57800.5|57750.5|57846|57796|57798.5|57748.5|239
1743428700000|2025-03-31 13:45:00|57804.5|57754.5|57768|57718|57830.5|57780.5|57753|57703|257
1743429000000|2025-03-31 13:50:00|57766|57716|57761|57711|57768.5|57718.5|57709|57659|207
1743429300000|2025-03-31 13:55:00|57762|57712|57751|57701|57788|57738|57740.5|57690.5|249
1743429600000|2025-03-31 14:00:00|57748|57698|57791|57741|57811|57761|57748|57698|221
1743429900000|2025-03-31 14:05:00|57792|57742|57866|57816|57876|57826|57791|57741|167
1743430200000|2025-03-31 14:10:00|57863|57813|57851|57801|57886|57836|57831|57781|173
1743430500000|2025-03-31 14:15:00|57847|57797|57841|57791|57884|57834|57816|57766|223
1743430800000|2025-03-31 14:20:00|57840.5|57790.5|57785.5|57735.5|57840.5|57790.5|57781|57731|202
1743431100000|2025-03-31 14:25:00|57788|57738|57756|57706|57813.5|57763.5|57755|57705|248
1743431400000|2025-03-31 14:30:00|57755.5|57705.5|57691|57641|57755.5|57705.5|57675.5|57625.5|189
1743431700000|2025-03-31 14:35:00|57687|57637|57650|57600|57711|57661|57646|57596|189
1743432000000|2025-03-31 14:40:00|57651|57601|57650|57600|57685|57635|57635|57585|205
1743432300000|2025-03-31 14:45:00|57647|57597|57662.5|57612.5|57672|57622|57632|57582|190
1743432600000|2025-03-31 14:50:00|57660|57610|57595|57545|57670.5|57620.5|57585|57535|200
1743432900000|2025-03-31 14:55:00|57598|57548|57604|57554|57607|57557|57555|57505|291
1743433200000|2025-03-31 15:00:00|57603|57553|57660|57610|57660|57610|57602|57552|299
1743433500000|2025-03-31 15:05:00|57664|57614|57685|57635|57713|57663|57655|57605|173
1743433800000|2025-03-31 15:10:00|57684.5|57634.5|57645|57595|57700|57650|57643|57593|203
1743434100000|2025-03-31 15:15:00|57642|57592|57645|57595|57663.5|57613.5|57637|57587|160
1743434400000|2025-03-31 15:20:00|57643.5|57593.5|57671|57621|57705|57655|57640|57590|160
1743434700000|2025-03-31 15:25:00|57670|57620|57667.5|57617.5|57686|57636|57663.5|57613.5|151
1743435000000|2025-03-31 15:30:00|57669.5|57619.5|57650|57600|57669.5|57619.5|57625|57575|138
1743435300000|2025-03-31 15:35:00|57653|57603|57680|57630|57695.5|57645.5|57651|57601|150
1743435600000|2025-03-31 15:40:00|57681|57631|57705|57655|57708|57658|57670|57620|152
1743435900000|2025-03-31 15:45:00|57704.5|57654.5|57690|57640|57705|57655|57683.5|57633.5|114
1743436200000|2025-03-31 15:50:00|57692.5|57642.5|57720|57670|57728|57678|57680|57630|107
1743436500000|2025-03-31 15:55:00|57723|57673|57746.5|57696.5|57747.5|57697.5|57712|57662|104
1743436800000|2025-03-31 16:00:00|57750.5|57700.5|57700.5|57650.5|57750.5|57700.5|57697.5|57647.5|240
1743437100000|2025-03-31 16:05:00|57702.5|57652.5|57676.5|57626.5|57710.5|57660.5|57655.5|57605.5|191
1743437400000|2025-03-31 16:10:00|57700.5|57650.5|57675.5|57625.5|57700.5|57650.5|57675.5|57625.5|102
1743437700000|2025-03-31 16:15:00|57674.5|57624.5|57625.5|57575.5|57674.5|57624.5|57610.5|57560.5|99
1743438000000|2025-03-31 16:20:00|57628.5|57578.5|57650.5|57600.5|57658.5|57608.5|57625.5|57575.5|109
1743438300000|2025-03-31 16:25:00|57651.5|57601.5|57650.5|57600.5|57670.5|57620.5|57637.5|57587.5|100
1743438600000|2025-03-31 16:30:00|57655.5|57605.5|57655.5|57605.5|57660.5|57610.5|57650.5|57600.5|85
1743438900000|2025-03-31 16:35:00|57654.5|57604.5|57580.5|57530.5|57655.5|57605.5|57575|57525|91
1743439200000|2025-03-31 16:40:00|57579.5|57529.5|57585.5|57535.5|57585.5|57535.5|57555.5|57505.5|149
1743439500000|2025-03-31 16:45:00|57587.5|57537.5|57525.5|57475.5|57587.5|57537.5|57525.5|57475.5|79
1743439800000|2025-03-31 16:50:00|57530.5|57480.5|57545.5|57495.5|57555.5|57505.5|57525.5|57475.5|146
1743440100000|2025-03-31 16:55:00|57544.5|57494.5|57565.5|57515.5|57590.5|57540.5|57540.5|57490.5|81
1743440400000|2025-03-31 17:00:00|57562.5|57512.5|57556.5|57506.5|57565.5|57515.5|57526.5|57476.5|124
1743440700000|2025-03-31 17:05:00|57557.5|57507.5|57545.5|57495.5|57560.5|57510.5|57530.5|57480.5|130
1743441000000|2025-03-31 17:10:00|57546.5|57496.5|57544.5|57494.5|57550.5|57500.5|57533.5|57483.5|69
1743441300000|2025-03-31 17:15:00|57543.5|57493.5|57555.5|57505.5|57555.5|57505.5|57535.5|57485.5|87
1743441600000|2025-03-31 17:20:00|57560.5|57510.5|57575|57525|57580|57530|57555|57505|57
1743441900000|2025-03-31 17:25:00|57574|57524|57570|57520|57580|57530|57560|57510|91
1743442200000|2025-03-31 17:30:00|57565|57515|57545|57495|57595|57545|57540|57490|61
1743442500000|2025-03-31 17:35:00|57546|57496|57570|57520|57580|57530|57546|57496|58
1743442800000|2025-03-31 17:40:00|57571|57521|57530|57480|57590|57540|57522.5|57472.5|100
1743443100000|2025-03-31 17:45:00|57533|57483|57550|57500|57553|57503|57522|57472|93
1743443400000|2025-03-31 17:50:00|57549|57499|57535|57485|57563|57513|57535|57485|64
1743443700000|2025-03-31 17:55:00|57537|57487|57555|57505|57555|57505|57521|57471|67
1743444000000|2025-03-31 18:00:00|57552|57502|57555|57505|57556|57506|57546|57496|55
1743444300000|2025-03-31 18:05:00|57559|57509|57490.5|57440.5|57563|57513|57490.5|57440.5|93
1743444600000|2025-03-31 18:10:00|57494|57444|57460|57410|57505.5|57455.5|57452|57402|190
1743444900000|2025-03-31 18:15:00|57464|57414|57435|57385|57485|57435|57424.5|57374.5|164
1743445200000|2025-03-31 18:20:00|57434.5|57384.5|57426|57376|57444.5|57394.5|57422|57372|155
1743445500000|2025-03-31 18:25:00|57425|57375|57385|57335|57425|57375|57369.5|57319.5|186
1743445800000|2025-03-31 18:30:00|57386|57336|57365|57315|57404|57354|57350|57300|128
1743446100000|2025-03-31 18:35:00|57360|57310|57405|57355|57407|57357|57358|57308|71
1743446400000|2025-03-31 18:40:00|57404|57354|57386.5|57336.5|57415|57365|57383|57333|159
1743446700000|2025-03-31 18:45:00|57389|57339|57435|57385|57440|57390|57389|57339|112
1743447000000|2025-03-31 18:50:00|57439.5|57389.5|57465|57415|57467|57417|57421|57371|109
1743447300000|2025-03-31 18:55:00|57465.5|57415.5|57460|57410|57468.5|57418.5|57430.5|57380.5|100
1743505800000|2025-04-01 11:10:00|57366.5|57316.5|57366.5|57316.5|57366.5|57316.5|57366.5|57316.5|1
1743508800000|2025-04-01 12:00:00|57557|57453|57421|57371|57557|57453|57362|57312|268
1743509100000|2025-04-01 12:05:00|57424|57374|57503.5|57453.5|57523.5|57473.5|57423|57373|319
1743509400000|2025-04-01 12:10:00|57499.5|57449.5|57409|57359|57499.5|57449.5|57409|57359|314
1743509700000|2025-04-01 12:15:00|57409.5|57359.5|57489|57439|57499|57449|57389.5|57339.5|225
1743510000000|2025-04-01 12:20:00|57491|57441|57455.5|57405.5|57509|57459|57443.5|57393.5|258
1743510300000|2025-04-01 12:25:00|57454.5|57404.5|57452|57402|57469.5|57419.5|57417|57367|291
1743510600000|2025-04-01 12:30:00|57451|57401|57483.5|57433.5|57504|57454|57450|57400|265
1743510900000|2025-04-01 12:35:00|57479.5|57429.5|57439.5|57389.5|57479.5|57429.5|57439.5|57389.5|262
1743511200000|2025-04-01 12:40:00|57439|57389|57533.5|57483.5|57543.5|57493.5|57439|57389|246
1743511500000|2025-04-01 12:45:00|57536.5|57486.5|57503.5|57453.5|57540|57490|57503.5|57453.5|228
1743511800000|2025-04-01 12:50:00|57504.5|57454.5|57499.5|57449.5|57524|57474|57476|57426|215
1743512100000|2025-04-01 12:55:00|57503.5|57453.5|57593.5|57543.5|57600.5|57550.5|57503.5|57453.5|221
1743512400000|2025-04-01 13:00:00|57594|57544|57587|57537|57619.5|57569.5|57583.5|57533.5|273
1743512700000|2025-04-01 13:05:00|57588|57538|57620|57570|57643.5|57593.5|57588|57538|279
1743513000000|2025-04-01 13:10:00|57619.5|57569.5|57579|57529|57623.5|57573.5|57575.5|57525.5|228
1743513300000|2025-04-01 13:15:00|57577|57527|57604|57554|57604|57554|57559|57509|212
1743513600000|2025-04-01 13:20:00|57603|57553|57599|57549|57629|57579|57587|57537|194
1743513900000|2025-04-01 13:25:00|57597|57547|57434|57384|57599|57549|57414|57364|268
1743514200000|2025-04-01 13:30:00|57437|57387|57470|57420|57479.5|57429.5|57409|57359|351
1743514500000|2025-04-01 13:35:00|57469.5|57419.5|57529|57479|57545.5|57495.5|57469.5|57419.5|241
1743514800000|2025-04-01 13:40:00|57529.5|57479.5|57529.5|57479.5|57543.5|57493.5|57499.5|57449.5|131
1743515100000|2025-04-01 13:45:00|57530|57480|57554|57504|57564|57514|57526|57476|141
1743515400000|2025-04-01 13:50:00|57559|57509|57513.5|57463.5|57589.5|57539.5|57506|57456|215
1743515700000|2025-04-01 13:55:00|57514.5|57464.5|57517|57467|57524.5|57474.5|57491.5|57441.5|181
1743516000000|2025-04-01 14:00:00|57514|57464|57479|57429|57548|57498|57475|57425|366
1743516300000|2025-04-01 14:05:00|57481|57431|57471.5|57421.5|57504|57454|57454|57404|248
1743516600000|2025-04-01 14:10:00|57473.5|57423.5|57554|57504|57554|57504|57472.5|57422.5|276
1743516900000|2025-04-01 14:15:00|57553|57503|57443.5|57393.5|57553|57503|57440.5|57390.5|277
1743517200000|2025-04-01 14:20:00|57441|57391|57429|57379|57469|57419|57409|57359|259
1743517500000|2025-04-01 14:25:00|57425|57375|57388|57338|57439|57389|57349.5|57299.5|335
1743517800000|2025-04-01 14:30:00|57389|57339|57404|57354|57419|57369|57359|57309|306
1743518100000|2025-04-01 14:35:00|57406|57356|57319.5|57269.5|57424|57374|57304|57254|234
1743518400000|2025-04-01 14:40:00|57318.5|57268.5|57279|57229|57324|57274|57264|57214|330
1743518700000|2025-04-01 14:45:00|57276|57226|57294|57244|57304|57254|57274|57224|195
1743519000000|2025-04-01 14:50:00|57292|57242|57239|57189|57297|57247|57239|57189|181
1743519300000|2025-04-01 14:55:00|57238|57188|57239|57189|57266|57216|57221|57171|246
1743519600000|2025-04-01 15:00:00|57237|57187|57219|57169|57249|57199|57199|57149|281
1743519900000|2025-04-01 15:05:00|57217|57167|57202|57152|57229|57179|57194|57144|189
1743520200000|2025-04-01 15:10:00|57204|57154|57204|57154|57214|57164|57179|57129|184
1743520500000|2025-04-01 15:15:00|57203|57153|57208|57158|57231|57181|57188|57138|189
1743520800000|2025-04-01 15:20:00|57209|57159|57234|57184|57235|57185|57189|57139|198
1743521100000|2025-04-01 15:25:00|57235|57185|57249|57199|57269|57219|57227|57177|169
1743521400000|2025-04-01 15:30:00|57247|57197|57236|57186|57254|57204|57213|57163|141
1743521700000|2025-04-01 15:35:00|57235|57185|57217|57167|57242|57192|57195|57145|165
1743522000000|2025-04-01 15:40:00|57219|57169|57259|57209|57267|57217|57214|57164|146
1743522300000|2025-04-01 15:45:00|57254|57204|57189|57139|57259|57209|57189|57139|214
1743522600000|2025-04-01 15:50:00|57187|57137|57194|57144|57199|57149|57133.5|57083.5|231
1743522900000|2025-04-01 15:55:00|57193|57143|57204|57154|57204|57154|57169|57119|97
1743523200000|2025-04-01 16:00:00|57202|57152|57198|57148|57204|57154|57164|57114|176
1743523500000|2025-04-01 16:05:00|57196|57146|57173|57123|57199|57149|57170|57120|154
1743523800000|2025-04-01 16:10:00|57170|57120|57134|57084|57170|57120|57134|57084|158
1743524100000|2025-04-01 16:15:00|57135|57085|57089|57039|57139|57089|57089|57039|200
1743524400000|2025-04-01 16:20:00|57086|57036|57104|57054|57107|57057|57051|57001|169
1743524700000|2025-04-01 16:25:00|57105|57055|57140|57090|57144|57094|57084|57034|159
1743525000000|2025-04-01 16:30:00|57139|57089|57099|57049|57139|57089|57084|57034|164
1743525300000|2025-04-01 16:35:00|57095|57045|57154|57104|57157|57107|57093|57043|173
1743525600000|2025-04-01 16:40:00|57158|57108|57219|57169|57226|57176|57157|57107|142
1743525900000|2025-04-01 16:45:00|57215|57165|57209|57159|57244|57194|57194|57144|156
1743526200000|2025-04-01 16:50:00|57206|57156|57204|57154|57214|57164|57191|57141|111
1743526500000|2025-04-01 16:55:00|57206|57156|57189|57139|57209|57159|57171|57121|131
1743526800000|2025-04-01 17:00:00|57191|57141|57184|57134|57192|57142|57160|57110|91
1743527100000|2025-04-01 17:05:00|57185|57135|57184|57134|57208|57158|57179|57129|108
1743527400000|2025-04-01 17:10:00|57183|57133|57189|57139|57206|57156|57180|57130|89
1743527700000|2025-04-01 17:15:00|57192|57142|57249|57199|57257|57207|57189|57139|183
1743528000000|2025-04-01 17:20:00|57247|57197|57179|57129|57255|57205|57179|57129|115
1743528300000|2025-04-01 17:25:00|57178|57128|57165|57115|57194|57144|57159|57109|131
1743528600000|2025-04-01 17:30:00|57168|57118|57183|57133|57191|57141|57158|57108|85
1743528900000|2025-04-01 17:35:00|57181|57131|57179|57129|57189|57139|57172|57122|109
1743529200000|2025-04-01 17:40:00|57178|57128|57162|57112|57189|57139|57144|57094|160
1743529500000|2025-04-01 17:45:00|57163|57113|57154|57104|57172|57122|57139|57089|110
1743529800000|2025-04-01 17:50:00|57153|57103|57164|57114|57173|57123|57139|57089|129
1743530100000|2025-04-01 17:55:00|57165|57115|57173|57123|57179|57129|57164|57114|96
1743530400000|2025-04-01 18:00:00|57174|57124|57194|57144|57199|57149|57161.5|57111.5|125
1743530700000|2025-04-01 18:05:00|57191|57141|57194|57144|57203|57153|57157|57107|138
1743531000000|2025-04-01 18:10:00|57192|57142|57163|57113|57192|57142|57154|57104|150
1743531300000|2025-04-01 18:15:00|57164|57114|57164|57114|57168|57118|57139|57089|127
1743531600000|2025-04-01 18:20:00|57163|57113|57174|57124|57174|57124|57159|57109|119
1743531900000|2025-04-01 18:25:00|57172|57122|57179|57129|57184|57134|57164|57114|97
1743532200000|2025-04-01 18:30:00|57176|57126|57164|57114|57176|57126|57138|57088|54
1743532500000|2025-04-01 18:35:00|57166|57116|57178|57128|57189|57139|57154|57104|89
1743532800000|2025-04-01 18:40:00|57179|57129|57189|57139|57200|57150|57174|57124|106
1743533100000|2025-04-01 18:45:00|57185|57135|57149|57099|57185|57135|57149|57099|133
1743533400000|2025-04-01 18:50:00|57148|57098|57139|57089|57149|57099|57118|57068|130
1743533700000|2025-04-01 18:55:00|57138|57088|57142|57092|57157.5|57107.5|57133.5|57083.5|84
1743592200000|2025-04-02 11:10:00|57134|57084|57134|57084|57134|57084|57134|57084|1
1743595200000|2025-04-02 12:00:00|57118.5|57068.5|57005|56955|57122|57072|56970.5|56920.5|339
1743595500000|2025-04-02 12:05:00|57001|56951|56964|56914|57051.5|57001.5|56939.5|56889.5|394
1743595800000|2025-04-02 12:10:00|56965|56915|57004.5|56954.5|57049.5|56999.5|56962.5|56912.5|296
1743596100000|2025-04-02 12:15:00|57003.5|56953.5|57069|57019|57084|57034|57002.5|56935|295
1743596400000|2025-04-02 12:20:00|57074|57024|57035.5|56985.5|57096.5|57046.5|57009|56959|262
1743596700000|2025-04-02 12:25:00|57033.5|56983.5|57143|57093|57143|57093|57017|56967|299
1743597000000|2025-04-02 12:30:00|57142|57092|57122|57072|57144|57094|57089|57039|288
1743597300000|2025-04-02 12:35:00|57123|57073|57099.5|57049.5|57144|57094|57076.5|57026.5|285
1743597600000|2025-04-02 12:40:00|57100|57050|57153.5|57103.5|57174|57124|57057|57007|270
1743597900000|2025-04-02 12:45:00|57154.5|57104.5|57113.5|57063.5|57173.5|57123.5|57093.5|57043.5|238
1743598200000|2025-04-02 12:50:00|57117|57067|57109.5|57059.5|57119.5|57069.5|57069|57019|260
1743598500000|2025-04-02 12:55:00|57111|57061|57140|57090|57169|57119|57109.5|57059.5|277
1743598800000|2025-04-02 13:00:00|57137|57087|57055|57005|57139.5|57089.5|57043|56993|296
1743599100000|2025-04-02 13:05:00|57056|57006|57033.5|56983.5|57073.5|57023.5|57031.5|56981.5|241
1743599400000|2025-04-02 13:10:00|57032.5|56982.5|57033.5|56983.5|57063.5|57013.5|57023.5|56973.5|221
1743599700000|2025-04-02 13:15:00|57034.5|56984.5|56934|56884|57039.5|56989.5|56909|56859|284
1743600000000|2025-04-02 13:20:00|56936.5|56886.5|56959|56909|56966.5|56916.5|56914|56864|277
1743600300000|2025-04-02 13:25:00|56956.5|56906.5|57023.5|56973.5|57024|56974|56956.5|56906.5|292
1743600600000|2025-04-02 13:30:00|57024.5|56974.5|57033.5|56983.5|57059.5|57009.5|57009.5|56959.5|291
1743600900000|2025-04-02 13:35:00|57038.5|56988.5|57104.5|57054.5|57109.5|57059.5|57035.5|56985.5|242
1743601200000|2025-04-02 13:40:00|57107.5|57057.5|57169|57119|57180|57130|57079.5|57029.5|222
1743601500000|2025-04-02 13:45:00|57167|57117|57198.5|57148.5|57219|57169|57162|57112|321
1743601800000|2025-04-02 13:50:00|57199|57149|57184|57134|57204|57154|57149|57099|215
1743602100000|2025-04-02 13:55:00|57182.5|57132.5|57173.5|57123.5|57224.5|57174.5|57168.5|57118.5|207
1743602400000|2025-04-02 14:00:00|57179.5|57129.5|57263.5|57213.5|57265.5|57215.5|57163.5|57113.5|306
1743602700000|2025-04-02 14:05:00|57264.5|57214.5|57266.5|57216.5|57314|57264|57246|57196|269
1743603000000|2025-04-02 14:10:00|57269|57219|57263.5|57213.5|57289.5|57239.5|57253.5|57203.5|233
1743603300000|2025-04-02 14:15:00|57264.5|57214.5|57286.5|57236.5|57323.5|57273.5|57263.5|57213.5|285
1743603600000|2025-04-02 14:20:00|57287.5|57237.5|57303.5|57253.5|57309.5|57259.5|57263.5|57213.5|276
1743603900000|2025-04-02 14:25:00|57301.5|57251.5|57376|57326|57379.5|57329.5|57300.5|57250.5|221
1743604200000|2025-04-02 14:30:00|57375|57325|57409.5|57359.5|57415.5|57365.5|57365|57315|246
1743604500000|2025-04-02 14:35:00|57410|57360|57349|57299|57445|57395|57334|57284|286
1743604800000|2025-04-02 14:40:00|57350|57300|57383.5|57333.5|57403.5|57353.5|57334|57284|320
1743605100000|2025-04-02 14:45:00|57385|57335|57399.5|57349.5|57404.5|57354.5|57368|57318|200
1743605400000|2025-04-02 14:50:00|57397|57347|57343.5|57293.5|57399.5|57349.5|57323.5|57273.5|312
1743605700000|2025-04-02 14:55:00|57348|57298|57319|57269|57350|57300|57281|57231|372
1743606000000|2025-04-02 15:00:00|57322|57272|57369.5|57319.5|57373.5|57323.5|57322|57272|286
1743606300000|2025-04-02 15:05:00|57365.5|57315.5|57369.5|57319.5|57380.5|57330.5|57332|57282|234
1743606600000|2025-04-02 15:10:00|57373.5|57323.5|57352|57302|57379.5|57329.5|57323.5|57273.5|231
1743606900000|2025-04-02 15:15:00|57351|57301|57363|57313|57378|57328|57349|57299|168
1743607200000|2025-04-02 15:20:00|57363.5|57313.5|57294|57244|57409.5|57359.5|57294|57244|260
1743607500000|2025-04-02 15:25:00|57295|57245|57239.5|57189.5|57295|57245|57203.5|57153.5|223
1743607800000|2025-04-02 15:30:00|57237|57187|57255|57205|57255|57205|57219|57169|189
1743608100000|2025-04-02 15:35:00|57254|57204|57251|57201|57269.5|57219.5|57229|57179|214
1743608400000|2025-04-02 15:40:00|57253.5|57203.5|57289.5|57239.5|57303.5|57253.5|57242|57192|187
1743608700000|2025-04-02 15:45:00|57291.5|57241.5|57283.5|57233.5|57299.5|57249.5|57269|57219|169
1743609000000|2025-04-02 15:50:00|57284|57234|57260|57210|57293.5|57243.5|57249|57199|186
1743609300000|2025-04-02 15:55:00|57261|57211|57309.5|57259.5|57319.5|57269.5|57252|57202|203
1743609600000|2025-04-02 16:00:00|57305|57255|57299.5|57249.5|57319.5|57269.5|57293.5|57243.5|180
1743609900000|2025-04-02 16:05:00|57301.5|57251.5|57283.5|57233.5|57309.5|57259.5|57279|57229|230
1743610200000|2025-04-02 16:10:00|57279|57229|57255|57205|57281|57231|57199|57149|244
1743610500000|2025-04-02 16:15:00|57253.5|57203.5|57282|57232|57284|57234|57253.5|57203.5|151
1743610800000|2025-04-02 16:20:00|57279.5|57229.5|57279.5|57229.5|57279.5|57229.5|57269|57219|100
1743611100000|2025-04-02 16:25:00|57274|57224|57270|57220|57279.5|57229.5|57263|57213|140
1743611400000|2025-04-02 16:30:00|57271|57221|57294|57244|57309.5|57259.5|57266|57216|174
1743611700000|2025-04-02 16:35:00|57295|57245|57295|57245|57299.5|57249.5|57279|57229|144
1743612000000|2025-04-02 16:40:00|57294|57244|57289.5|57239.5|57303.5|57253.5|57283.5|57233.5|136
1743612300000|2025-04-02 16:45:00|57291|57241|57299.5|57249.5|57304|57254|57259|57209|96
1743612600000|2025-04-02 16:50:00|57299|57249|57243.5|57193.5|57303|57253|57233.5|57183.5|164
1743612900000|2025-04-02 16:55:00|57243|57193|57213.5|57163.5|57249.5|57199.5|57203.5|57153.5|204
1743613200000|2025-04-02 17:00:00|57214|57164|57260.5|57210.5|57283.5|57233.5|57209|57159|162
1743613500000|2025-04-02 17:05:00|57259.5|57209.5|57259.5|57209.5|57272.5|57222.5|57249.5|57199.5|81
1743613800000|2025-04-02 17:10:00|57260.5|57210.5|57257.5|57207.5|57269.5|57219.5|57249.5|57199.5|111
1743614100000|2025-04-02 17:15:00|57258.5|57208.5|57310.5|57260.5|57323.5|57273.5|57257.5|57207.5|152
1743614400000|2025-04-02 17:20:00|57309.5|57259.5|57293.5|57243.5|57309.5|57259.5|57274.5|57224.5|142
1743614700000|2025-04-02 17:25:00|57296.5|57246.5|57274.5|57224.5|57299.5|57249.5|57271.5|57221.5|129
1743615000000|2025-04-02 17:30:00|57273.5|57223.5|57169.5|57119.5|57273.5|57223.5|57163.5|57113.5|214
1743615300000|2025-04-02 17:35:00|57166.5|57116.5|57223.5|57173.5|57239.5|57189.5|57166.5|57116.5|138
1743615600000|2025-04-02 17:40:00|57224.5|57174.5|57264.5|57214.5|57273.5|57223.5|57224.5|57174.5|139
1743615900000|2025-04-02 17:45:00|57262.5|57212.5|57271.5|57221.5|57273.5|57223.5|57249.5|57199.5|112
1743616200000|2025-04-02 17:50:00|57269.5|57219.5|57269.5|57219.5|57279.5|57229.5|57256.5|57206.5|157
1743616500000|2025-04-02 17:55:00|57270.5|57220.5|57253.5|57203.5|57279.5|57229.5|57253.5|57203.5|87
1743616800000|2025-04-02 18:00:00|57254.5|57204.5|57219.5|57169.5|57254.5|57204.5|57211.5|57161.5|138
1743617100000|2025-04-02 18:05:00|57223.5|57173.5|57211.5|57161.5|57229.5|57179.5|57193.5|57143.5|159
1743617400000|2025-04-02 18:10:00|57209.5|57159.5|57219.5|57169.5|57243.5|57193.5|57207.5|57157.5|150
1743617700000|2025-04-02 18:15:00|57218.5|57168.5|57196.5|57146.5|57222.5|57172.5|57190.5|57140.5|134
1743618000000|2025-04-02 18:20:00|57199.5|57149.5|57213.5|57163.5|57223.5|57173.5|57189.5|57139.5|143
1743618300000|2025-04-02 18:25:00|57209.5|57159.5|57219.5|57169.5|57219.5|57169.5|57205.5|57155.5|137
1743618600000|2025-04-02 18:30:00|57220.5|57170.5|57162.5|57112.5|57221.5|57171.5|57153.5|57103.5|111
1743618900000|2025-04-02 18:35:00|57159.5|57109.5|57139.5|57089.5|57170.5|57120.5|57136.5|57086.5|160
1743619200000|2025-04-02 18:40:00|57138.5|57088.5|57173.5|57123.5|57185.5|57135.5|57138.5|57088.5|92
1743619500000|2025-04-02 18:45:00|57176.5|57126.5|57143.5|57093.5|57179.5|57129.5|57143.5|57093.5|142
1743619800000|2025-04-02 18:50:00|57144.5|57094.5|57209.5|57159.5|57209.5|57159.5|57144.5|57094.5|146
1743620100000|2025-04-02 18:55:00|57208.5|57158.5|57230.5|57180.5|57243.5|57193.5|57208.5|57158.5|204
1743678600000|2025-04-03 11:10:00|56938.5|56888.5|56938.5|56888.5|56938.5|56888.5|56938.5|56888.5|1
1743681600000|2025-04-03 12:00:00|56631|56581|56568|56518|56631|56581|56435.5|56385.5|392
1743681900000|2025-04-03 12:05:00|56570|56520|56584|56534|56627.5|56577.5|56503|56453|477
1743682200000|2025-04-03 12:10:00|56581.5|56531.5|56449|56399|56597|56547|56443|56393|459
1743682500000|2025-04-03 12:15:00|56450|56400|56494.5|56444.5|56509|56459|56406.5|56356.5|379
1743682800000|2025-04-03 12:20:00|56500|56450|56620|56570|56626|56576|56489.5|56439.5|329
1743683100000|2025-04-03 12:25:00|56618|56568|56616|56512|56665|56615|56565|56508|290
1743683400000|2025-04-03 12:30:00|56619.5|56515.5|56514.5|56464.5|56624.5|56570.5|56509.5|56459.5|338
1743683700000|2025-04-03 12:35:00|56517.5|56467.5|56680.5|56630.5|56700.5|56650.5|56509.5|56459.5|421
1743684000000|2025-04-03 12:40:00|56682.5|56632.5|56763|56713|56785.5|56735.5|56672|56622|398
1743684300000|2025-04-03 12:45:00|56765|56715|56644|56594|56782.5|56732.5|56635|56585|446
1743684600000|2025-04-03 12:50:00|56642|56592|56586|56536|56670.5|56620.5|56562.5|56512.5|397
1743684900000|2025-04-03 12:55:00|56580|56530|56686|56636|56697|56647|56549.5|56499.5|408
1743685200000|2025-04-03 13:00:00|56698|56648|56589|56539|56745.5|56695.5|56582|56532|413
1743685500000|2025-04-03 13:05:00|56587|56537|56503.5|56453.5|56597.5|56547.5|56484.5|56434.5|400
1743685800000|2025-04-03 13:10:00|56501.5|56451.5|56565|56515|56575|56525|56478.5|56428.5|389
1743686100000|2025-04-03 13:15:00|56561|56511|56512.5|56462.5|56574.5|56524.5|56480|56430|364
1743686400000|2025-04-03 13:20:00|56509.5|56459.5|56464.5|56414.5|56510|56460|56445.5|56395.5|424
1743686700000|2025-04-03 13:25:00|56461.5|56411.5|56499.5|56449.5|56499.5|56449.5|56451.5|56401.5|344
1743687000000|2025-04-03 13:30:00|56503.5|56453.5|56464.5|56414.5|56530|56480|56456|56406|501
1743687300000|2025-04-03 13:35:00|56465|56415|56395|56345|56468|56418|56360|56310|353
1743687600000|2025-04-03 13:40:00|56391.5|56341.5|56369.5|56265.5|56399|56349|56330|56265.5|280
1743687900000|2025-04-03 13:45:00|56370.5|56266.5|56405|56355|56455|56405|56317|56262.5|390
1743688200000|2025-04-03 13:50:00|56408|56358|56499|56449|56505|56455|56405|56355|322
1743688500000|2025-04-03 13:55:00|56500|56450|56489.5|56385.5|56535|56485|56450|56383|292
1743688800000|2025-04-03 14:00:00|56488|56384|56364.5|56314.5|56489.5|56398|56339.5|56289.5|448
1743689100000|2025-04-03 14:05:00|56366.5|56316.5|56354|56304|56367.5|56317.5|56312.5|56262.5|362
1743689400000|2025-04-03 14:10:00|56352|56302|56349.5|56299.5|56398.5|56348.5|56343.5|56293.5|353
1743689700000|2025-04-03 14:15:00|56353.5|56303.5|56372.5|56322.5|56389.5|56339.5|56310|56260|377
1743690000000|2025-04-03 14:20:00|56377.5|56327.5|56360|56310|56395|56345|56314.5|56264.5|328
1743690300000|2025-04-03 14:25:00|56355|56305|56330|56280|56373.5|56323.5|56316.5|56266.5|388
1743690600000|2025-04-03 14:30:00|56332|56282|56336.5|56286.5|56374|56324|56315|56265|328
1743690900000|2025-04-03 14:35:00|56339.5|56289.5|56309.5|56259.5|56339.5|56289.5|56299.5|56249.5|259
1743691200000|2025-04-03 14:40:00|56310.5|56260.5|56314.5|56264.5|56323.5|56273.5|56266|56216|311
1743691500000|2025-04-03 14:45:00|56317.5|56267.5|56354|56304|56359|56309|56299.5|56249.5|292
1743691800000|2025-04-03 14:50:00|56355|56305|56352.5|56302.5|56381|56331|56339|56289|279
1743692100000|2025-04-03 14:55:00|56353.5|56303.5|56292.5|56242.5|56363.5|56313.5|56284.5|56234.5|276
1743692400000|2025-04-03 15:00:00|56291.5|56241.5|56292|56242|56314.5|56264.5|56270|56220|312
1743692700000|2025-04-03 15:05:00|56294|56244|56356.5|56306.5|56379.5|56329.5|56290|56240|296
1743693000000|2025-04-03 15:10:00|56360|56310|56455|56405|56475|56425|56359.5|56309.5|332
1743693300000|2025-04-03 15:15:00|56452|56402|56405|56355|56452.5|56402.5|56395|56345|305
1743693600000|2025-04-03 15:20:00|56406|56356|56374|56324|56477|56427|56360|56310|280
1743693900000|2025-04-03 15:25:00|56370|56320|56390|56340|56401.5|56351.5|56360|56310|248
1743694200000|2025-04-03 15:30:00|56387|56337|56376|56326|56400|56350|56345|56295|278
1743694500000|2025-04-03 15:35:00|56379|56329|56440|56390|56454|56404|56369.5|56319.5|296
1743694800000|2025-04-03 15:40:00|56441|56391|56453.5|56403.5|56474.5|56424.5|56426.5|56376.5|271
1743695100000|2025-04-03 15:45:00|56450.5|56400.5|56436.5|56386.5|56455|56405|56429.5|56379.5|246
1743695400000|2025-04-03 15:50:00|56437.5|56387.5|56429.5|56379.5|56449.5|56399.5|56426.5|56376.5|141
1743695700000|2025-04-03 15:55:00|56424.5|56374.5|56364.5|56314.5|56424.5|56374.5|56346|56296|173
1743696000000|2025-04-03 16:00:00|56359.5|56309.5|56394.5|56344.5|56398.5|56348.5|56355.5|56305.5|218
1743696300000|2025-04-03 16:05:00|56390.5|56340.5|56389.5|56339.5|56404.5|56354.5|56373|56323|174
1743696600000|2025-04-03 16:10:00|56387.5|56337.5|56445|56395|56450|56400|56376.5|56326.5|219
1743696900000|2025-04-03 16:15:00|56444|56394|56355|56305|56450.5|56400.5|56348|56298|179
1743697200000|2025-04-03 16:20:00|56359|56309|56340|56290|56383|56333|56340|56290|236
1743697500000|2025-04-03 16:25:00|56341|56291|56363.5|56313.5|56369.5|56319.5|56339.5|56289.5|221
1743697800000|2025-04-03 16:30:00|56366.5|56316.5|56389.5|56339.5|56399.5|56349.5|56363.5|56313.5|149
1743698100000|2025-04-03 16:35:00|56390.5|56340.5|56370.5|56320.5|56399.5|56349.5|56369.5|56319.5|186
1743698400000|2025-04-03 16:40:00|56369.5|56319.5|56372|56322|56380|56330|56324.5|56274.5|199
1743698700000|2025-04-03 16:45:00|56371|56321|56344.5|56294.5|56385|56335|56339.5|56289.5|180
1743699000000|2025-04-03 16:50:00|56345.5|56295.5|56379.5|56329.5|56383.5|56333.5|56339.5|56289.5|204
1743699300000|2025-04-03 16:55:00|56381.5|56331.5|56399.5|56349.5|56410|56360|56364.5|56314.5|107
1743699600000|2025-04-03 17:00:00|56404.5|56354.5|56409.5|56359.5|56420|56370|56389.5|56339.5|148
1743699900000|2025-04-03 17:05:00|56407.5|56357.5|56429.5|56379.5|56440|56390|56404.5|56354.5|96
1743700200000|2025-04-03 17:10:00|56431.5|56381.5|56438.5|56388.5|56450|56400|56420|56370|183
1743700500000|2025-04-03 17:15:00|56439.5|56389.5|56394.5|56344.5|56439.5|56389.5|56377.5|56327.5|122
1743700800000|2025-04-03 17:20:00|56398.5|56348.5|56414.5|56364.5|56416.5|56366.5|56389.5|56339.5|170
1743701100000|2025-04-03 17:25:00|56415.5|56365.5|56438.5|56388.5|56438.5|56388.5|56404.5|56354.5|117
1743701400000|2025-04-03 17:30:00|56439.5|56389.5|56454.5|56404.5|56465|56415|56429.5|56379.5|173
1743701700000|2025-04-03 17:35:00|56453.5|56403.5|56434.5|56384.5|56465|56415|56420|56370|184
1743702000000|2025-04-03 17:40:00|56431.5|56381.5|56444.5|56394.5|56447.5|56397.5|56422.5|56372.5|156
1743702300000|2025-04-03 17:45:00|56445.5|56395.5|56449.5|56399.5|56454.5|56404.5|56432.5|56382.5|141
1743702600000|2025-04-03 17:50:00|56445.5|56395.5|56481|56431|56501|56451|56439.5|56389.5|191
1743702900000|2025-04-03 17:55:00|56484|56434|56507.5|56457.5|56514.5|56464.5|56469.5|56419.5|162
1743703200000|2025-04-03 18:00:00|56508.5|56458.5|56493.5|56443.5|56529.5|56479.5|56489.5|56439.5|215
1743703500000|2025-04-03 18:05:00|56494.5|56444.5|56459.5|56409.5|56499.5|56449.5|56459.5|56409.5|148
1743703800000|2025-04-03 18:10:00|56460.5|56410.5|56493|56443|56510|56460|56440.5|56390.5|209
1743704100000|2025-04-03 18:15:00|56492|56442|56489.5|56439.5|56495|56445|56475|56425|142
1743704400000|2025-04-03 18:20:00|56488.5|56438.5|56511.5|56461.5|56519.5|56469.5|56484.5|56434.5|140
1743704700000|2025-04-03 18:25:00|56510.5|56460.5|56540|56490|56550|56500|56498.5|56448.5|144
1743705000000|2025-04-03 18:30:00|56551|56501|56571.5|56521.5|56591|56541|56551|56501|207
1743705300000|2025-04-03 18:35:00|56569.5|56519.5|56542.5|56492.5|56595|56545|56529.5|56479.5|207
1743705600000|2025-04-03 18:40:00|56544.5|56494.5|56540|56490|56570|56520|56530|56480|209
1743705900000|2025-04-03 18:45:00|56542|56492|56531.5|56481.5|56555|56505|56510|56460|168
1743706200000|2025-04-03 18:50:00|56534.5|56484.5|56549.5|56499.5|56554.5|56504.5|56530|56480|142
1743706500000|2025-04-03 18:55:00|56544.5|56494.5|56519.5|56469.5|56564.5|56514.5|56518.5|56468.5|136
1743765000000|2025-04-04 11:10:00|56613.5|56563.5|56613.5|56563.5|56613.5|56563.5|56613.5|56563.5|1
1743768000000|2025-04-04 12:00:00|57343|57293|57587|57537|57734.5|57639|57343|57293|300
1743768300000|2025-04-04 12:05:00|57576|57526|57684|57634|57741|57675.5|57567.5|57517.5|407
1743768600000|2025-04-04 12:10:00|57683.5|57633.5|57792|57742|57830|57754.5|57619.5|57569.5|541
1743768900000|2025-04-04 12:15:00|57802|57752|57802.5|57752.5|57886.5|57836.5|57755.5|57705.5|535
1743769200000|2025-04-04 12:20:00|57811.5|57761.5|57813|57763|57838|57788|57741.5|57691.5|478
1743769500000|2025-04-04 12:25:00|57812|57762|57778.5|57674.5|57842|57792|57757|57653|322
1743769800000|2025-04-04 12:30:00|57777.5|57673.5|57619|57569|57806.5|57715|57619|57569|482
1743770100000|2025-04-04 12:35:00|57617|57567|57756|57706|57790|57740|57587.5|57537.5|513
1743770400000|2025-04-04 12:40:00|57755|57705|57636|57586|57780|57730|57636|57586|502
1743770700000|2025-04-04 12:45:00|57635|57585|57610.5|57560.5|57704.5|57654.5|57585.5|57535.5|514
1743771000000|2025-04-04 12:50:00|57608|57558|57753|57703|57753|57703|57596|57546|428
1743771300000|2025-04-04 12:55:00|57752.5|57702.5|57711|57661|57793|57743|57711|57661|407
1743771600000|2025-04-04 13:00:00|57709.5|57659.5|57667|57617|57720.5|57670.5|57619.5|57569.5|440
1743771900000|2025-04-04 13:05:00|57668|57618|57781.5|57731.5|57803.5|57753.5|57663|57613|388
1743772200000|2025-04-04 13:10:00|57784.5|57734.5|57862|57812|57881|57831|57783.5|57733.5|384
1743772500000|2025-04-04 13:15:00|57859|57809|57878|57828|57926.5|57876.5|57859|57809|323
1743772800000|2025-04-04 13:20:00|57880|57830|57819.5|57769.5|57923.5|57873.5|57819.5|57769.5|371
1743773100000|2025-04-04 13:25:00|57825.5|57775.5|57803|57753|57887.5|57837.5|57802.5|57752.5|334
1743773400000|2025-04-04 13:30:00|57805.5|57755.5|57965.5|57915.5|57983|57933|57778|57728|492
1743773700000|2025-04-04 13:35:00|57968.5|57918.5|58058|58008|58093.5|58043.5|57968|57918|444
1743774000000|2025-04-04 13:40:00|58058.5|58008.5|58040.5|57990.5|58093.5|58043.5|58017.5|57967.5|382
1743774300000|2025-04-04 13:45:00|58038.5|57988.5|58181|58131|58186|58136|58018.5|57968.5|448
1743774600000|2025-04-04 13:50:00|58183|58133|58222.5|58172.5|58232|58182|58115|58065|439
1743774900000|2025-04-04 13:55:00|58231.5|58181.5|58193.5|58143.5|58248.5|58198.5|58139.5|58089.5|420
1743775200000|2025-04-04 14:00:00|58188.5|58138.5|58162|58112|58213|58163|58143|58093|398
1743775500000|2025-04-04 14:05:00|58159|58109|58160|58110|58161|58111|58098.5|58048.5|378
1743775800000|2025-04-04 14:10:00|58158|58108|58185|58135|58193.5|58143.5|58131|58081|314
1743776100000|2025-04-04 14:15:00|58183|58133|58195|58145|58234.5|58184.5|58179|58129|338
1743776400000|2025-04-04 14:20:00|58198|58148|58233|58183|58263|58213|58178|58128|330
1743776700000|2025-04-04 14:25:00|58229|58179|58258.5|58208.5|58294|58244|58221.5|58171.5|336
1743777000000|2025-04-04 14:30:00|58257.5|58207.5|58353|58303|58358|58308|58203.5|58153.5|333
1743777300000|2025-04-04 14:35:00|58352|58302|58391|58341|58488|58438|58351|58301|434
1743777600000|2025-04-04 14:40:00|58393|58343|58404|58354|58434|58384|58368|58318|384
1743777900000|2025-04-04 14:45:00|58408|58358|58506|58456|58575|58525|58408|58358|470
1743778200000|2025-04-04 14:50:00|58508|58458|58483.5|58433.5|58560|58510|58465|58415|493
1743778500000|2025-04-04 14:55:00|58485.5|58435.5|58477|58427|58540.5|58490.5|58459|58409|483
1743778800000|2025-04-04 15:00:00|58478|58428|58327|58277|58544|58494|58260.5|58210.5|632
1743779100000|2025-04-04 15:05:00|58330|58280|58371.5|58321.5|58390|58333.5|58241|58191|573
1743779400000|2025-04-04 15:10:00|58370.5|58320.5|58266.5|58216.5|58370.5|58320.5|58243|58193|495
1743779700000|2025-04-04 15:15:00|58269.5|58219.5|58253|58203|58271.5|58221.5|58196.5|58146.5|452
1743780000000|2025-04-04 15:20:00|58254|58204|58262.5|58212.5|58289.5|58239.5|58221.5|58171.5|362
1743780300000|2025-04-04 15:25:00|58263.5|58213.5|58386|58336|58572|58498|58263.5|58213.5|570
1743780600000|2025-04-04 15:30:00|58384|58334|58339.5|58289.5|58404|58354|58298.5|58248.5|464
1743780900000|2025-04-04 15:35:00|58343.5|58293.5|58289|58239|58375|58325|58278|58228|370
1743781200000|2025-04-04 15:40:00|58286.5|58236.5|58261.5|58211.5|58308|58258|58241|58191|403
1743781500000|2025-04-04 15:45:00|58256.5|58206.5|58315|58265|58321|58271|58251.5|58201.5|422
1743781800000|2025-04-04 15:50:00|58314|58264|58385|58335|58399|58349|58306|58256|382
1743782100000|2025-04-04 15:55:00|58383|58333|58388.5|58338.5|58421.5|58371.5|58366.5|58316.5|367
1743782400000|2025-04-04 16:00:00|58389.5|58339.5|58391|58341|58393|58343|58351.5|58301.5|382
1743782700000|2025-04-04 16:05:00|58392|58342|58459|58409|58466.5|58416.5|58356.5|58306.5|367
1743783000000|2025-04-04 16:10:00|58458|58408|58389|58339|58461.5|58411.5|58377|58327|379
1743783300000|2025-04-04 16:15:00|58388|58338|58530|58480|58550|58500|58366.5|58316.5|367
1743783600000|2025-04-04 16:20:00|58529|58479|58524|58474|58553|58503|58507|58457|297
1743783900000|2025-04-04 16:25:00|58526|58476|58522|58472|58597|58547|58517|58467|271
1743784200000|2025-04-04 16:30:00|58526.5|58476.5|58546.5|58496.5|58556|58506|58487|58437|287
1743784500000|2025-04-04 16:35:00|58543.5|58493.5|58481.5|58431.5|58543.5|58493.5|58466.5|58416.5|316
1743784800000|2025-04-04 16:40:00|58479.5|58429.5|58518|58468|58518|58468|58436|58386|309
1743785100000|2025-04-04 16:45:00|58519|58469|58482|58432|58519|58469|58461.5|58411.5|331
1743785400000|2025-04-04 16:50:00|58479|58429|58446.5|58396.5|58487|58437|58426.5|58376.5|285
1743785700000|2025-04-04 16:55:00|58447.5|58397.5|58438|58388|58476.5|58426.5|58401.5|58351.5|290
1743786000000|2025-04-04 17:00:00|58437|58387|58471|58421|58471|58421|58406.5|58356.5|341
1743786300000|2025-04-04 17:05:00|58470|58420|58521.5|58471.5|58532|58482|58451.5|58401.5|364
1743786600000|2025-04-04 17:10:00|58523.5|58473.5|58520.5|58470.5|58572|58522|58519.5|58469.5|311
1743786900000|2025-04-04 17:15:00|58521.5|58471.5|58642|58592|58642|58592|58498.5|58448.5|289
1743787200000|2025-04-04 17:20:00|58641|58591|58718|58668|58729|58679|58621.5|58571.5|368
1743787500000|2025-04-04 17:25:00|58713|58663|58681.5|58631.5|58736.5|58686.5|58658.5|58608.5|302
1743787800000|2025-04-04 17:30:00|58686.5|58636.5|58677|58627|58775|58725|58661|58611|454
1743788100000|2025-04-04 17:35:00|58675|58625|58630.5|58580.5|58682|58632|58567|58517|449
1743788400000|2025-04-04 17:40:00|58628.5|58578.5|58609|58559|58643.5|58593.5|58566.5|58516.5|369
1743788700000|2025-04-04 17:45:00|58606|58556|58527|58477|58622|58572|58521.5|58471.5|382
1743789000000|2025-04-04 17:50:00|58522|58472|58567|58517|58597|58547|58500|58450|367
1743789300000|2025-04-04 17:55:00|58566|58516|58576.5|58526.5|58594.5|58544.5|58546.5|58496.5|341
1743789600000|2025-04-04 18:00:00|58571.5|58521.5|58610.5|58560.5|58621.5|58571.5|58519.5|58469.5|377
1743789900000|2025-04-04 18:05:00|58607.5|58557.5|58616.5|58566.5|58646.5|58596.5|58555.5|58505.5|371
1743790200000|2025-04-04 18:10:00|58614.5|58564.5|58645.5|58595.5|58656.5|58606.5|58613.5|58563.5|266
1743790500000|2025-04-04 18:15:00|58647.5|58597.5|58622|58572|58682|58632|58622|58572|272
1743790800000|2025-04-04 18:20:00|58627|58577|58691.5|58641.5|58717|58667|58611.5|58561.5|292
1743791100000|2025-04-04 18:25:00|58695.5|58645.5|58616.5|58566.5|58705.5|58655.5|58607.5|58557.5|313
1743791400000|2025-04-04 18:30:00|58619.5|58569.5|58601.5|58551.5|58646.5|58596.5|58596|58546|249
1743791700000|2025-04-04 18:35:00|58602.5|58552.5|58671.5|58621.5|58676.5|58626.5|58594.5|58544.5|276
1743792000000|2025-04-04 18:40:00|58666.5|58616.5|58721|58671|58728|58678|58651.5|58601.5|221
1743792300000|2025-04-04 18:45:00|58722|58672|58687|58637|58755.5|58705.5|58686|58636|267
1743792600000|2025-04-04 18:50:00|58691|58641|58757|58707|58767|58717|58691|58641|225
1743792900000|2025-04-04 18:55:00|58762|58712|58752|58702|58787|58737|58736.5|58686.5|280
1744024200000|2025-04-07 11:10:00|58784.5|58734.5|58784.5|58734.5|58784.5|58734.5|58784.5|58734.5|1
1744027200000|2025-04-07 12:00:00|59187.5|59083.5|59150.5|59100.5|59261|59211|59090.5|59040.5|355
1744027500000|2025-04-07 12:05:00|59148.5|59098.5|59092.5|59042.5|59166.5|59116.5|59021|58971|500
1744027800000|2025-04-07 12:10:00|59093.5|59043.5|59218|59168|59222.5|59172.5|59058|59008|503
1744028100000|2025-04-07 12:15:00|59219|59169|59321|59271|59346|59296|59190.5|59140.5|460
1744028400000|2025-04-07 12:20:00|59324|59274|59300.5|59250.5|59364|59314|59262.5|59212.5|457
1744028700000|2025-04-07 12:25:00|59306.5|59256.5|59245|59195|59353|59303|59232.5|59182.5|521
1744029000000|2025-04-07 12:30:00|59246|59196|59099|59049|59261.5|59211.5|59089.5|59039.5|497
1744029300000|2025-04-07 12:35:00|59096.5|59046.5|59103.5|59053.5|59123|59073|59056.5|59006.5|477
1744029600000|2025-04-07 12:40:00|59104.5|59054.5|59047|58997|59153.5|59103.5|58982|58932|437
1744029900000|2025-04-07 12:45:00|59046|58996|58992.5|58942.5|59090|59040|58975.5|58925.5|446
1744030200000|2025-04-07 12:50:00|58991.5|58941.5|59037.5|58987.5|59038.5|58988.5|58942|58892|410
1744030500000|2025-04-07 12:55:00|59034.5|58984.5|59023|58973|59048.5|58998.5|58957|58907|378
1744030800000|2025-04-07 13:00:00|59020|58970|58988|58938|59068|59018|58943.5|58893.5|400
1744031100000|2025-04-07 13:05:00|58986|58936|59157|59107|59174|59124|58979|58929|357
1744031400000|2025-04-07 13:10:00|59158|59108|59199|59149|59228.5|59178.5|59152|59102|413
1744031700000|2025-04-07 13:15:00|59195|59145|59273.5|59223.5|59274|59224|59163|59113|376
1744032000000|2025-04-07 13:20:00|59278.5|59228.5|59338.5|59288.5|59338.5|59288.5|59270|59220|365
1744032300000|2025-04-07 13:25:00|59336.5|59286.5|59332|59282|59398.5|59348.5|59330.5|59280.5|417
1744032600000|2025-04-07 13:30:00|59331|59281|59324|59274|59367|59317|59262|59212|509
1744032900000|2025-04-07 13:35:00|59326|59276|59387.5|59337.5|59410.5|59360.5|59325|59275|494
1744033200000|2025-04-07 13:40:00|59383.5|59333.5|59410|59360|59446|59396|59360.5|59310.5|447
1744033500000|2025-04-07 13:45:00|59411|59361|59318.5|59268.5|59423.5|59373.5|59300.5|59250.5|501
1744033800000|2025-04-07 13:50:00|59320.5|59270.5|59274.5|59224.5|59332.5|59282.5|59268.5|59218.5|474
1744034100000|2025-04-07 13:55:00|59276.5|59226.5|59227.5|59177.5|59287|59237|59223|59173|480
1744034400000|2025-04-07 14:00:00|59230.5|59180.5|59265|59215|59283|59233|59166|59116|493
1744034700000|2025-04-07 14:05:00|59261|59211|59330|59280|59353|59303|59220|59170|516
1744035000000|2025-04-07 14:10:00|59328|59278|58616.5|58566.5|59328|59278|58525.5|58475.5|761
1744035300000|2025-04-07 14:15:00|58620|58570|58745|58695|58776.5|58726.5|58541.5|58491.5|649
1744035600000|2025-04-07 14:20:00|58749.5|58699.5|58970.5|58920.5|59034.5|58984.5|58723|58673|708
1744035900000|2025-04-07 14:25:00|58984.5|58934.5|59055.5|59005.5|59062.5|59012.5|58880.5|58830.5|618
1744036200000|2025-04-07 14:30:00|59052|59002|59056.5|59006.5|59058.5|59008.5|58923.5|58873.5|598
1744036500000|2025-04-07 14:35:00|59060.5|59010.5|59220.5|59170.5|59246.5|59196.5|59029.5|58979.5|598
1744036800000|2025-04-07 14:40:00|59223.5|59173.5|59171|59121|59265.5|59215.5|59159|59109|587
1744037100000|2025-04-07 14:45:00|59172|59122|59130|59080|59181|59131|59050.5|59000.5|579
1744037400000|2025-04-07 14:50:00|59134|59084|59068|59018|59134|59084|59031|58981|532
1744037700000|2025-04-07 14:55:00|59064|59014|59123|59073|59163|59113|59059|59009|504
1744038000000|2025-04-07 15:00:00|59124|59074|59005|58955|59124|59074|58988|58938|494
1744038300000|2025-04-07 15:05:00|59001|58951|59118|59068|59118|59068|58995|58945|461
1744038600000|2025-04-07 15:10:00|59123|59073|59264.5|59214.5|59268.5|59218.5|59081|59031|499
1744038900000|2025-04-07 15:15:00|59259|59209|59352.5|59302.5|59421|59371|59242|59192|654
1744039200000|2025-04-07 15:20:00|59362.5|59312.5|59529|59479|59546|59496|59306|59256|547
1744039500000|2025-04-07 15:25:00|59530|59480|59610|59560|59676|59626|59475|59425|545
1744039800000|2025-04-07 15:30:00|59607|59557|59580.5|59530.5|59664.5|59614.5|59554.5|59504.5|529
1744040100000|2025-04-07 15:35:00|59576.5|59526.5|59571|59521|59603|59553|59554|59504|462
1744040400000|2025-04-07 15:40:00|59569|59519|59471.5|59421.5|59574|59524|59450.5|59400.5|502
1744040700000|2025-04-07 15:45:00|59469.5|59419.5|59527|59477|59557|59507|59462.5|59412.5|442
1744041000000|2025-04-07 15:50:00|59529|59479|59577|59527|59584|59534|59512|59462|445
1744041300000|2025-04-07 15:55:00|59576|59526|59615|59565|59615|59565|59535|59485|395
1744041600000|2025-04-07 16:00:00|59619|59569|59627|59577|59667|59617|59612|59562|394
1744041900000|2025-04-07 16:05:00|59629|59579|59614|59564|59686|59636|59599.5|59549.5|403
1744042200000|2025-04-07 16:10:00|59616|59566|59674|59624|59684|59634|59610|59560|407
1744042500000|2025-04-07 16:15:00|59673|59623|59656|59606|59679|59629|59617|59567|349
1744042800000|2025-04-07 16:20:00|59657|59607|59654|59604|59681|59631|59630|59580|352
1744043100000|2025-04-07 16:25:00|59652|59602|59632|59582|59664|59614|59597|59547|333
1744043400000|2025-04-07 16:30:00|59633|59583|59533|59483|59640|59590|59521|59471|346
1744043700000|2025-04-07 16:35:00|59532|59482|59553|59503|59558|59508|59529|59479|289
1744044000000|2025-04-07 16:40:00|59550|59500|59634|59584|59654.5|59604.5|59529|59479|302
1744044300000|2025-04-07 16:45:00|59639|59589|59600|59550|59649|59599|59570.5|59520.5|321
1744044600000|2025-04-07 16:50:00|59598|59548|59589|59539|59634|59584|59584|59534|348
1744044900000|2025-04-07 16:55:00|59588|59538|59578|59528|59615|59565|59547|59497|327
1744045200000|2025-04-07 17:00:00|59577|59527|59492.5|59442.5|59577|59527|59367.5|59317.5|564
1744045500000|2025-04-07 17:05:00|59490.5|59440.5|59441|59391|59509.5|59459.5|59407.5|59357.5|399
1744045800000|2025-04-07 17:10:00|59446|59396|59336|59286|59453|59403|59335|59285|393
1744046100000|2025-04-07 17:15:00|59338|59288|59375|59325|59388|59338|59302|59252|450
1744046400000|2025-04-07 17:20:00|59377|59327|59344|59294|59407|59357|59332|59282|397
1744046700000|2025-04-07 17:25:00|59343|59293|59336|59286|59392|59342|59336|59286|372
1744047000000|2025-04-07 17:30:00|59331|59281|59385|59335|59406|59356|59304.5|59254.5|392
1744047300000|2025-04-07 17:35:00|59384|59334|59340|59290|59384|59334|59291.5|59241.5|375
1744047600000|2025-04-07 17:40:00|59339|59289|59293|59243|59365|59315|59277|59227|331
1744047900000|2025-04-07 17:45:00|59292|59242|59260.5|59210.5|59358|59308|59241.5|59191.5|423
1744048200000|2025-04-07 17:50:00|59258.5|59208.5|59274|59224|59297|59247|59254.5|59204.5|336
1744048500000|2025-04-07 17:55:00|59275|59225|59296|59246|59327|59277|59272|59222|303
1744048800000|2025-04-07 18:00:00|59297|59247|59247|59197|59345.5|59295.5|59247|59197|359
1744049100000|2025-04-07 18:05:00|59252|59202|59299.5|59249.5|59306.5|59256.5|59231.5|59181.5|366
1744049400000|2025-04-07 18:10:00|59301.5|59251.5|59360|59310|59389.5|59339.5|59264|59214|416
1744049700000|2025-04-07 18:15:00|59364|59314|59317.5|59267.5|59387|59337|59292|59242|440
1744050000000|2025-04-07 18:20:00|59315.5|59265.5|59307|59257|59347|59297|59276.5|59226.5|379
1744050300000|2025-04-07 18:25:00|59308|59258|59433|59383|59452|59402|59307|59257|376
1744050600000|2025-04-07 18:30:00|59428|59378|59422|59372|59441.5|59391.5|59407|59357|372
1744050900000|2025-04-07 18:35:00|59426|59376|59385|59335|59433|59383|59382|59332|310
1744051200000|2025-04-07 18:40:00|59386|59336|59445|59395|59449|59399|59376.5|59326.5|357
1744051500000|2025-04-07 18:45:00|59446|59396|59436.5|59386.5|59458|59408|59399|59349|357
1744051800000|2025-04-07 18:50:00|59441.5|59391.5|59479.5|59429.5|59494.5|59444.5|59431.5|59381.5|362
1744052100000|2025-04-07 18:55:00|59482.5|59432.5|59528.5|59478.5|59547.5|59497.5|59469.5|59419.5|326
1744110600000|2025-04-08 11:10:00|59475|59425|59475|59425|59475|59425|59475|59425|1
1744113600000|2025-04-08 12:00:00|59113|59063|59079|59029|59172|59122|59018|58968|408
1744113900000|2025-04-08 12:05:00|59083|59033|58985|58935|59131|59081|58959|58909|433
1744114200000|2025-04-08 12:10:00|58989|58939|59065|59015|59072.5|59022.5|58968|58918|436
1744114500000|2025-04-08 12:15:00|59050|59000|59103.5|59053.5|59132|59082|59050|59000|356
1744114800000|2025-04-08 12:20:00|59105.5|59055.5|59142|59092|59182.5|59132.5|59105.5|59055.5|378
1744115100000|2025-04-08 12:25:00|59140|59090|59162.5|59112.5|59187.5|59137.5|59122|59072|341
1744115400000|2025-04-08 12:30:00|59164.5|59114.5|59182|59132|59202.5|59152.5|59143.5|59093.5|322
1744115700000|2025-04-08 12:35:00|59183|59133|59228|59178|59274|59224|59183|59133|306
1744116000000|2025-04-08 12:40:00|59230|59180|59169|59119|59243|59193|59140|59090|312
1744116300000|2025-04-08 12:45:00|59172|59122|59231|59181|59236|59186|59130.5|59080.5|327
1744116600000|2025-04-08 12:50:00|59230|59180|59272.5|59222.5|59323|59273|59217.5|59167.5|325
1744116900000|2025-04-08 12:55:00|59275.5|59225.5|59318|59268|59358|59308|59275.5|59225.5|310
1744117200000|2025-04-08 13:00:00|59315|59265|59428.5|59378.5|59447.5|59397.5|59315|59265|360
1744117500000|2025-04-08 13:05:00|59427.5|59377.5|59270|59220|59438|59388|59270|59220|419
1744117800000|2025-04-08 13:10:00|59273.5|59223.5|59272.5|59222.5|59353|59303|59269|59219|475
1744118100000|2025-04-08 13:15:00|59269|59219|59198.5|59148.5|59315.5|59265.5|59197|59147|346
1744118400000|2025-04-08 13:20:00|59197.5|59147.5|59156|59106|59197.5|59147.5|59127.5|59077.5|355
1744118700000|2025-04-08 13:25:00|59152|59102|59102|59052|59166|59116|59057.5|59007.5|337
1744119000000|2025-04-08 13:30:00|59103|59053|59207.5|59157.5|59222.5|59172.5|59082|59032|438
1744119300000|2025-04-08 13:35:00|59207|59157|59244.5|59194.5|59267|59217|59192.5|59142.5|426
1744119600000|2025-04-08 13:40:00|59242.5|59192.5|59286.5|59236.5|59312|59262|59236.5|59186.5|419
1744119900000|2025-04-08 13:45:00|59287.5|59237.5|59325.5|59275.5|59325.5|59275.5|59249|59199|422
1744120200000|2025-04-08 13:50:00|59322.5|59272.5|59299.5|59249.5|59333.5|59283.5|59257.5|59207.5|394
1744120500000|2025-04-08 13:55:00|59300.5|59250.5|59261.5|59211.5|59308|59258|59225.5|59175.5|385
1744120800000|2025-04-08 14:00:00|59262.5|59212.5|59227.5|59177.5|59286.5|59236.5|59207|59157|390
1744121100000|2025-04-08 14:05:00|59231.5|59181.5|59246.5|59196.5|59277.5|59227.5|59207.5|59157.5|362
1744121400000|2025-04-08 14:10:00|59247.5|59197.5|59319.5|59269.5|59338|59288|59245.5|59195.5|405
1744121700000|2025-04-08 14:15:00|59320.5|59270.5|59373.5|59323.5|59379.5|59329.5|59317.5|59267.5|356
1744122000000|2025-04-08 14:20:00|59374.5|59324.5|59440.5|59390.5|59447|59397|59348.5|59298.5|351
1744122300000|2025-04-08 14:25:00|59439.5|59389.5|59482.5|59432.5|59497.5|59447.5|59439.5|59389.5|380
1744122600000|2025-04-08 14:30:00|59480.5|59430.5|59513|59463|59533|59483|59466.5|59416.5|383
1744122900000|2025-04-08 14:35:00|59508|59458|59563|59513|59618.5|59568.5|59498.5|59448.5|452
1744123200000|2025-04-08 14:40:00|59567|59517|59623|59573|59658.5|59608.5|59567|59517|405
1744123500000|2025-04-08 14:45:00|59619|59569|59731.5|59681.5|59733.5|59683.5|59608|59558|411
1744123800000|2025-04-08 14:50:00|59728.5|59678.5|59848.5|59798.5|59923.5|59873.5|59728.5|59678.5|449
1744124100000|2025-04-08 14:55:00|59844|59794|59803|59753|59887|59837|59795.5|59745.5|453
1744124400000|2025-04-08 15:00:00|59803.5|59753.5|59928.5|59878.5|59939.5|59889.5|59783|59733|426
1744124700000|2025-04-08 15:05:00|59923.5|59873.5|59978.5|59928.5|60012|59962|59899.5|59849.5|494
1744125000000|2025-04-08 15:10:00|59973.5|59923.5|60009|59959|60138|60088|59972|59922|486
1744125300000|2025-04-08 15:15:00|60008.5|59958.5|60016.5|59966.5|60064.5|60014.5|60004|59954|408
1744125600000|2025-04-08 15:20:00|60019.5|59969.5|60110.5|60060.5|60126|60076|60001.5|59951.5|416
1744125900000|2025-04-08 15:25:00|60114|60064|60154.5|60104.5|60202|60152|60088.5|60038.5|439
1744126200000|2025-04-08 15:30:00|60154|60104|60099|60049|60163.5|60113.5|60088.5|60038.5|384
1744126500000|2025-04-08 15:35:00|60096.5|60046.5|60039|59989|60129|60079|60018|59968|377
1744126800000|2025-04-08 15:40:00|60034.5|59984.5|60122|60072|60129.5|60079.5|60029|59979|344
1744127100000|2025-04-08 15:45:00|60124.5|60074.5|60179.5|60129.5|60184.5|60134.5|60098.5|60048.5|330
1744127400000|2025-04-08 15:50:00|60174.5|60124.5|60159.5|60109.5|60214.5|60164.5|60151.5|60101.5|375
1744127700000|2025-04-08 15:55:00|60159|60109|60237.5|60187.5|60245|60195|60151.5|60101.5|358
1744128000000|2025-04-08 16:00:00|60234|60184|60251.5|60201.5|60290|60240|60209|60159|402
1744128300000|2025-04-08 16:05:00|60252.5|60202.5|60204|60154|60290|60240|60204|60154|380
1744128600000|2025-04-08 16:10:00|60205|60155|60210.5|60160.5|60241|60191|60173.5|60123.5|341
1744128900000|2025-04-08 16:15:00|60212.5|60162.5|60246|60196|60284|60234|60169|60119|362
1744129200000|2025-04-08 16:20:00|60245|60195|60230.5|60180.5|60274|60224|60226.5|60176.5|307
1744129500000|2025-04-08 16:25:00|60231.5|60181.5|60104|60054|60233|60183|60104|60054|352
1744129800000|2025-04-08 16:30:00|60100|60050|60197.5|60147.5|60197.5|60147.5|60074|60024|443
1744130100000|2025-04-08 16:35:00|60197|60147|60259|60209|60299.5|60249.5|60184|60134|469
1744130400000|2025-04-08 16:40:00|60264.5|60214.5|60276.5|60226.5|60309|60259|60237|60187|425
1744130700000|2025-04-08 16:45:00|60281.5|60231.5|60251|60201|60344.5|60294.5|60192|60142|527
1744131000000|2025-04-08 16:50:00|60243|60193|60261.5|60211.5|60302|60252|60215|60165|410
1744131300000|2025-04-08 16:55:00|60260.5|60210.5|60266.5|60216.5|60289.5|60239.5|60218.5|60168.5|381
1744131600000|2025-04-08 17:00:00|60269.5|60219.5|60262|60212|60274|60224|60226.5|60176.5|331
1744131900000|2025-04-08 17:05:00|60263|60213|60325|60275|60374.5|60324.5|60257|60207|387
1744132200000|2025-04-08 17:10:00|60324|60274|60333.5|60283.5|60358.5|60308.5|60280.5|60230.5|392
1744132500000|2025-04-08 17:15:00|60332.5|60282.5|60262.5|60212.5|60332.5|60282.5|60234.5|60184.5|419
1744132800000|2025-04-08 17:20:00|60264.5|60214.5|60262|60212|60297.5|60247.5|60237.5|60187.5|352
1744133100000|2025-04-08 17:25:00|60264|60214|60276|60226|60299|60249|60249|60199|316
1744133400000|2025-04-08 17:30:00|60278|60228|60218.5|60168.5|60294|60244|60214.5|60164.5|338
1744133700000|2025-04-08 17:35:00|60219.5|60169.5|60222.5|60172.5|60258.5|60208.5|60166.5|60116.5|445
1744134000000|2025-04-08 17:40:00|60225.5|60175.5|60139|60089|60225.5|60175.5|60102|60052|429
1744134300000|2025-04-08 17:45:00|60135|60085|60183|60133|60219|60169|60132|60082|367
1744134600000|2025-04-08 17:50:00|60185|60135|60132|60082|60193|60143|60114|60064|364
1744134900000|2025-04-08 17:55:00|60134|60084|60111|60061|60144|60094|60094|60044|345
1744135200000|2025-04-08 18:00:00|60109|60059|60144|60094|60155|60105|60104|60054|315
1744135500000|2025-04-08 18:05:00|60147|60097|60114|60064|60159|60109|60099|60049|234
1744135800000|2025-04-08 18:10:00|60115|60065|60186|60136|60194|60144|60094|60044|304
1744136100000|2025-04-08 18:15:00|60185|60135|60144|60094|60214|60164|60141|60091|357
1744136400000|2025-04-08 18:20:00|60146|60096|60187|60137|60229|60179|60146|60096|336
1744136700000|2025-04-08 18:25:00|60189|60139|60242|60192|60259|60209|60180|60130|287
1744137000000|2025-04-08 18:30:00|60243|60193|60137.5|60087.5|60243|60193|60050|60000|526
1744137300000|2025-04-08 18:35:00|60136.5|60086.5|60127|60077|60175|60125|60119|60069|388
1744137600000|2025-04-08 18:40:00|60128|60078|60131|60081|60139|60089|60109|60059|293
1744137900000|2025-04-08 18:45:00|60129|60079|60146|60096|60194|60144|60119|60069|333
1744138200000|2025-04-08 18:50:00|60147|60097|60149|60099|60174|60124|60123|60073|311
1744138500000|2025-04-08 18:55:00|60145|60095|60203|60153|60203|60153|60142|60092|267
1744197000000|2025-04-09 11:10:00|60488|60438|60488|60438|60488|60438|60488|60438|1
1744200000000|2025-04-09 12:00:00|60744.5|60694.5|60815|60765|60854|60804|60606.5|60556.5|405
1744200300000|2025-04-09 12:05:00|60845|60795|60885|60835|60937.5|60887.5|60758|60708|513
1744200600000|2025-04-09 12:10:00|60883|60833|60918.5|60868.5|60988.5|60938.5|60878|60828|465
1744200900000|2025-04-09 12:15:00|60915.5|60865.5|60996.5|60946.5|61010.5|60960.5|60898.5|60848.5|411
1744201200000|2025-04-09 12:20:00|60993.5|60943.5|60906.5|60856.5|61004.5|60954.5|60888.5|60838.5|421
1744201500000|2025-04-09 12:25:00|60907.5|60857.5|61035.5|60985.5|61075.5|61025.5|60895.5|60845.5|402
1744201800000|2025-04-09 12:30:00|61030.5|60980.5|61000.5|60950.5|61075.5|61025.5|60958.5|60908.5|385
1744202100000|2025-04-09 12:35:00|61004.5|60954.5|61169.5|61119.5|61177.5|61127.5|60994.5|60944.5|405
1744202400000|2025-04-09 12:40:00|61168.5|61118.5|61224|61174|61258.5|61208.5|61139.5|61089.5|378
1744202700000|2025-04-09 12:45:00|61226|61176|61173.5|61123.5|61293.5|61243.5|61160.5|61110.5|437
1744203000000|2025-04-09 12:50:00|61174.5|61124.5|61191|61141|61250.5|61200.5|61156.5|61106.5|444
1744203300000|2025-04-09 12:55:00|61194|61144|61158.5|61108.5|61232.5|61182.5|61098.5|61048.5|440
1744203600000|2025-04-09 13:00:00|61148.5|61098.5|61130.5|61080.5|61194.5|61144.5|61086.5|61036.5|472
1744203900000|2025-04-09 13:05:00|61135.5|61085.5|61002.5|60952.5|61140.5|61090.5|60995.5|60945.5|482
1744204200000|2025-04-09 13:10:00|60999.5|60949.5|60938.5|60888.5|61010.5|60960.5|60898.5|60848.5|422
1744204500000|2025-04-09 13:15:00|60940.5|60890.5|60915.5|60865.5|60980.5|60930.5|60845.5|60795.5|417
1744204800000|2025-04-09 13:20:00|60921.5|60871.5|60951|60901|60979|60929|60873.5|60823.5|434
1744205100000|2025-04-09 13:25:00|60949|60899|61026|60976|61051|61001|60902|60852|434
1744205400000|2025-04-09 13:30:00|61028|60978|60947.5|60897.5|61033|60983|60905.5|60855.5|519
1744205700000|2025-04-09 13:35:00|60942.5|60892.5|60798|60748|60991|60941|60762.5|60712.5|479
1744206000000|2025-04-09 13:40:00|60797|60747|60722.5|60672.5|60844.5|60794.5|60635|60585|565
1744206300000|2025-04-09 13:45:00|60716.5|60666.5|60777.5|60727.5|60845.5|60795.5|60692.5|60642.5|488
1744206600000|2025-04-09 13:50:00|60793.5|60743.5|60731.5|60681.5|60843.5|60793.5|60730.5|60680.5|473
1744206900000|2025-04-09 13:55:00|60732.5|60682.5|60772|60668|60772|60703.5|60673.5|60623.5|410
1744207200000|2025-04-09 14:00:00|60770|60666|60798|60748|60812|60762|60675.5|60625.5|463
1744207500000|2025-04-09 14:05:00|60800|60750|60913.5|60863.5|60953.5|60903.5|60797.5|60747.5|522
1744207800000|2025-04-09 14:10:00|60908.5|60858.5|60994|60944|61010|60960|60875.5|60825.5|474
1744208100000|2025-04-09 14:15:00|60996|60946|60963.5|60913.5|61030|60980|60944.5|60894.5|418
1744208400000|2025-04-09 14:20:00|60960.5|60910.5|60963|60913|61046.5|60996.5|60931.5|60881.5|446
1744208700000|2025-04-09 14:25:00|60967|60917|60971|60921|61002.5|60952.5|60913.5|60863.5|440
1744209000000|2025-04-09 14:30:00|60970|60920|60881.5|60831.5|61003.5|60953.5|60881.5|60831.5|423
1744209300000|2025-04-09 14:35:00|60880.5|60830.5|60836|60786|60884.5|60834.5|60781|60731|449
1744209600000|2025-04-09 14:40:00|60835|60785|60868.5|60818.5|60880|60830|60810.5|60760.5|407
1744209900000|2025-04-09 14:45:00|60865.5|60815.5|60896|60846|60915.5|60865.5|60820.5|60770.5|411
1744210200000|2025-04-09 14:50:00|60895|60845|60909.5|60859.5|60938.5|60888.5|60823.5|60773.5|395
1744210500000|2025-04-09 14:55:00|60912.5|60862.5|60954.5|60904.5|60980.5|60930.5|60893.5|60843.5|437
1744210800000|2025-04-09 15:00:00|60951.5|60901.5|60915.5|60865.5|60980.5|60930.5|60909.5|60859.5|433
1744211100000|2025-04-09 15:05:00|60914.5|60864.5|60937.5|60887.5|60950.5|60900.5|60842|60792|406
1744211400000|2025-04-09 15:10:00|60936.5|60886.5|60936.5|60886.5|60962.5|60912.5|60905.5|60855.5|334
1744211700000|2025-04-09 15:15:00|60935.5|60885.5|61014.5|60964.5|61015.5|60965.5|60932.5|60882.5|349
1744212000000|2025-04-09 15:20:00|61010.5|60960.5|60915.5|60865.5|61045.5|60995.5|60886|60836|381
1744212300000|2025-04-09 15:25:00|60918.5|60868.5|60945.5|60895.5|60945.5|60895.5|60881|60831|344
1744212600000|2025-04-09 15:30:00|60943.5|60893.5|60904.5|60854.5|60945.5|60895.5|60855.5|60805.5|382
1744212900000|2025-04-09 15:35:00|60903.5|60853.5|60874.5|60824.5|60926|60876|60790|60740|407
1744213200000|2025-04-09 15:40:00|60870.5|60820.5|60899|60849|60915.5|60865.5|60862.5|60812.5|325
1744213500000|2025-04-09 15:45:00|60900|60850|60798|60748|60916|60866|60769|60719|383
1744213800000|2025-04-09 15:50:00|60799|60749|60807|60757|60820|60770|60718.5|60668.5|298
1744214100000|2025-04-09 15:55:00|60809|60759|60874.5|60824.5|60874.5|60824.5|60790.5|60740.5|294
1744214400000|2025-04-09 16:00:00|60875.5|60825.5|60815.5|60765.5|60877.5|60827.5|60721.5|60671.5|371
1744214700000|2025-04-09 16:05:00|60813.5|60763.5|60801.5|60751.5|60815.5|60765.5|60756.5|60706.5|297
1744215000000|2025-04-09 16:10:00|60802.5|60752.5|60783.5|60733.5|60810|60760|60740.5|60690.5|288
1744215300000|2025-04-09 16:15:00|60786.5|60736.5|60742|60692|60814|60764|60738|60688|285
1744215600000|2025-04-09 16:20:00|60744|60694|60736|60686|60790|60740|60690|60640|294
1744215900000|2025-04-09 16:25:00|60734|60684|60680|60630|60751|60701|60670.5|60620.5|318
1744216200000|2025-04-09 16:30:00|60682|60632|60551|60501|60715.5|60665.5|60537.5|60487.5|413
1744216500000|2025-04-09 16:35:00|60554|60504|60569.5|60519.5|60570|60520|60495|60445|358
1744216800000|2025-04-09 16:40:00|60570.5|60520.5|60530|60480|60600|60550|60516.5|60466.5|292
1744217100000|2025-04-09 16:45:00|60533|60483|60532|60482|60550|60500|60515|60465|300
1744217400000|2025-04-09 16:50:00|60530|60480|60500|60450|60534|60484|60500|60450|278
1744217700000|2025-04-09 16:55:00|60497|60447|60479.5|60429.5|60506|60456|60440|60390|367
1744218000000|2025-04-09 17:00:00|60476.5|60426.5|60367|60317|60499.5|60449.5|60232.5|60182.5|482
1744218300000|2025-04-09 17:05:00|60368|60318|60509.5|60459.5|60517|60467|60355|60305|395
1744218600000|2025-04-09 17:10:00|60509|60459|60399.5|60349.5|60516.5|60466.5|60397.5|60347.5|355
1744218900000|2025-04-09 17:15:00|60400.5|60350.5|60190.5|60140.5|60650.5|60600.5|60096|60046|444
1744219200000|2025-04-09 17:20:00|60169.5|60119.5|59723|59673|60278.5|60228.5|59300.5|59196.5|702
1744219500000|2025-04-09 17:25:00|59710|59660|59351|59247|59717|59667|59036.5|58932.5|609
1744219800000|2025-04-09 17:30:00|59349.5|59245.5|59444|59355|59470|59394.5|59302.5|59198.5|565
1744220100000|2025-04-09 17:35:00|59438.5|59358.5|59604|59554|59631|59572.5|59386.5|59292|583
1744220400000|2025-04-09 17:40:00|59602|59552|59332|59282|59675|59598.5|59291|59212.5|600
1744220700000|2025-04-09 17:45:00|59333|59283|59325|59243|59363|59298|59210|59138|537
1744221000000|2025-04-09 17:50:00|59305|59255|59139|59089|59332|59255|59137|59087|531
1744221300000|2025-04-09 17:55:00|59143|59093|59173|59123|59226|59164.5|59093|59024|441
1744221600000|2025-04-09 18:00:00|59172|59122|59098|59048|59205|59133.5|59089.5|59035|451
1744221900000|2025-04-09 18:05:00|59097.5|59047.5|59133.5|59083.5|59216|59143.5|59096|59039|455
1744222200000|2025-04-09 18:10:00|59136.5|59086.5|59053.5|59003.5|59165.5|59115.5|59009|58959|491
1744222500000|2025-04-09 18:15:00|59051.5|59001.5|59062|59012|59097.5|59047.5|59047.5|58978|432
1744222800000|2025-04-09 18:20:00|59060|59010|58917.5|58837.5|59100.5|59050.5|58867|58763|496
1744223100000|2025-04-09 18:25:00|58890.5|58840.5|58932.5|58882.5|58979.5|58913.5|58816|58731|478
1744223400000|2025-04-09 18:30:00|58933.5|58883.5|58873|58793|58963|58897.5|58812|58762|459
1744223700000|2025-04-09 18:35:00|58870|58788|58835|58731|58874|58824|58799|58719|460
1744224000000|2025-04-09 18:40:00|58834|58730|58869.5|58819.5|58898|58848|58758.5|58673.5|467
1744224300000|2025-04-09 18:45:00|58859.5|58809.5|58941.5|58891.5|58966.5|58916.5|58852.5|58802.5|438
1744224600000|2025-04-09 18:50:00|58940.5|58890.5|58944|58894|58977|58927|58844.5|58794.5|453
1744224900000|2025-04-09 18:55:00|58940|58890|58918.5|58868.5|58960.5|58910.5|58887.5|58837.5|420
1744283400000|2025-04-10 11:10:00|58548.5|58498.5|58548.5|58498.5|58548.5|58498.5|58548.5|58498.5|1
1744286400000|2025-04-10 12:00:00|58969|58919|58861.5|58811.5|59018.5|58968.5|58803.5|58753.5|415
1744286700000|2025-04-10 12:05:00|58862.5|58812.5|58911.5|58861.5|59036.5|58986.5|58852.5|58802.5|461
1744287000000|2025-04-10 12:10:00|58911|58861|58874.5|58824.5|58955|58905|58842.5|58792.5|408
1744287300000|2025-04-10 12:15:00|58875.5|58825.5|58832|58782|58933|58883|58829|58779|314
1744287600000|2025-04-10 12:20:00|58827|58777|58759|58709|58894|58844|58735.5|58685.5|382
1744287900000|2025-04-10 12:25:00|58759.5|58709.5|58820.5|58716.5|58825|58771.5|58754.5|58686|268
1744288200000|2025-04-10 12:30:00|58821.5|58717.5|58797.5|58747.5|58856|58806|58600|58550|511
1744288500000|2025-04-10 12:35:00|58798.5|58748.5|58932|58882|58937|58887|58749|58699|522
1744288800000|2025-04-10 12:40:00|58933|58883|59002|58952|59025|58975|58918|58868|479
1744289100000|2025-04-10 12:45:00|59004|58954|59022|58972|59041.5|58991.5|58972|58922|419
1744289400000|2025-04-10 12:50:00|59017|58967|59077|59027|59117|59067|59014|58964|370
1744289700000|2025-04-10 12:55:00|59079|59029|59175|59125|59207|59157|59053|59003|418
1744290000000|2025-04-10 13:00:00|59176|59126|59292.5|59242.5|59305.5|59255.5|59173|59123|473
1744290300000|2025-04-10 13:05:00|59287.5|59237.5|59353|59303|59432.5|59382.5|59272.5|59222.5|462
1744290600000|2025-04-10 13:10:00|59348|59298|59416|59366|59468|59418|59347.5|59297.5|363
1744290900000|2025-04-10 13:15:00|59413|59363|59332.5|59282.5|59437|59387|59328.5|59278.5|414
1744291200000|2025-04-10 13:20:00|59329.5|59279.5|59309|59259|59332.5|59282.5|59262.5|59212.5|369
1744291500000|2025-04-10 13:25:00|59307.5|59257.5|59307|59257|59315.5|59265.5|59254.5|59204.5|354
1744291800000|2025-04-10 13:30:00|59309|59259|59170|59120|59312|59262|59147.5|59097.5|533
1744292100000|2025-04-10 13:35:00|59169|59119|59236|59186|59252|59202|59127.5|59077.5|535
1744292400000|2025-04-10 13:40:00|59235|59185|59212.5|59162.5|59273.5|59223.5|59212|59162|464
1744292700000|2025-04-10 13:45:00|59222.5|59172.5|59196|59146|59295.5|59245.5|59167|59117|465
1744293000000|2025-04-10 13:50:00|59197|59147|59347.5|59297.5|59368|59318|59186|59136|478
1744293300000|2025-04-10 13:55:00|59351.5|59301.5|59379|59329|59392|59342|59323|59273|404
1744293600000|2025-04-10 14:00:00|59377|59327|59296|59246|59377|59327|59265|59215|426
1744293900000|2025-04-10 14:05:00|59294|59244|59363.5|59313.5|59395.5|59345.5|59274.5|59224.5|437
1744294200000|2025-04-10 14:10:00|59360.5|59310.5|59461|59411|59468|59418|59360.5|59310.5|384
1744294500000|2025-04-10 14:15:00|59460|59410|59421|59371|59498|59448|59400|59350|383
1744294800000|2025-04-10 14:20:00|59419|59369|59415|59365|59441|59391|59397.5|59347.5|413
1744295100000|2025-04-10 14:25:00|59414|59364|59461|59411|59466.5|59416.5|59388|59338|373
1744295400000|2025-04-10 14:30:00|59459|59409|59330.5|59280.5|59468|59418|59315.5|59265.5|397
1744295700000|2025-04-10 14:35:00|59331.5|59281.5|59390.5|59340.5|59402.5|59352.5|59309|59259|382
1744296000000|2025-04-10 14:40:00|59388.5|59338.5|59462.5|59412.5|59478|59428|59347.5|59297.5|349
1744296300000|2025-04-10 14:45:00|59465.5|59415.5|59454|59404|59493.5|59443.5|59427.5|59377.5|337
1744296600000|2025-04-10 14:50:00|59457.5|59407.5|59523|59473|59528|59478|59454|59404|364
1744296900000|2025-04-10 14:55:00|59520|59470|59588.5|59538.5|59617.5|59567.5|59517|59467|398
1744297200000|2025-04-10 15:00:00|59589.5|59539.5|59573|59523|59607.5|59557.5|59511|59461|437
1744297500000|2025-04-10 15:05:00|59574|59524|59576|59526|59618.5|59568.5|59542|59492|401
1744297800000|2025-04-10 15:10:00|59578.5|59528.5|59641|59591|59666|59616|59578.5|59528.5|382
1744298100000|2025-04-10 15:15:00|59642|59592|59663.5|59613.5|59691.5|59641.5|59624.5|59574.5|327
1744298400000|2025-04-10 15:20:00|59660.5|59610.5|59678.5|59628.5|59706|59656|59618.5|59568.5|332
1744298700000|2025-04-10 15:25:00|59683|59633|59719|59669|59731|59681|59653|59603|376
1744299000000|2025-04-10 15:30:00|59720|59670|59846.5|59796.5|59903|59853|59714|59664|430
1744299300000|2025-04-10 15:35:00|59845.5|59795.5|59790.5|59740.5|59856|59806|59773|59723|414
1744299600000|2025-04-10 15:40:00|59791.5|59741.5|59808.5|59758.5|59854.5|59804.5|59770.5|59720.5|436
1744299900000|2025-04-10 15:45:00|59811.5|59761.5|59833.5|59783.5|59896|59846|59793.5|59743.5|395
1744300200000|2025-04-10 15:50:00|59832.5|59782.5|59817|59767|59873.5|59823.5|59804|59754|390
1744300500000|2025-04-10 15:55:00|59816|59766|59798|59748|59844|59794|59783.5|59733.5|389
1744300800000|2025-04-10 16:00:00|59795|59745|59787|59737|59798.5|59748.5|59742.5|59692.5|416
1744301100000|2025-04-10 16:05:00|59792|59742|59760|59710|59794|59744|59729|59679|376
1744301400000|2025-04-10 16:10:00|59761|59711|59752|59702|59786|59736|59724.5|59674.5|414
1744301700000|2025-04-10 16:15:00|59756|59706|59740|59690|59762|59712|59720|59670|346
1744302000000|2025-04-10 16:20:00|59742|59692|59837|59787|59912.5|59862.5|59742|59692|431
1744302300000|2025-04-10 16:25:00|59839|59789|59843|59793|59912.5|59862.5|59822.5|59772.5|441
1744302600000|2025-04-10 16:30:00|59844|59794|59774|59724|59864|59814|59758.5|59708.5|421
1744302900000|2025-04-10 16:35:00|59771|59721|59737|59687|59808.5|59758.5|59725|59675|411
1744303200000|2025-04-10 16:40:00|59736|59686|59725|59675|59754|59704|59721|59671|352
1744303500000|2025-04-10 16:45:00|59727|59677|59654.5|59604.5|59754|59704|59653|59603|389
1744303800000|2025-04-10 16:50:00|59653.5|59603.5|59738.5|59688.5|59738.5|59688.5|59632|59582|410
1744304100000|2025-04-10 16:55:00|59733.5|59683.5|59705|59655|59751|59701|59673.5|59623.5|351
1744304400000|2025-04-10 17:00:00|59709|59659|59665|59615|59714|59664|59570.5|59520.5|456
1744304700000|2025-04-10 17:05:00|59666|59616|59689.5|59639.5|59718.5|59668.5|59636|59586|429
1744305000000|2025-04-10 17:10:00|59690.5|59640.5|59680|59630|59729|59679|59666|59616|361
1744305300000|2025-04-10 17:15:00|59679|59629|59645|59595|59723.5|59673.5|59641|59591|413
1744305600000|2025-04-10 17:20:00|59652|59602|59627|59577|59697|59647|59606|59556|372
1744305900000|2025-04-10 17:25:00|59631|59581|59591|59541|59637|59587|59588|59538|348
1744306200000|2025-04-10 17:30:00|59592|59542|59535|59485|59608|59558|59528|59478|376
1744306500000|2025-04-10 17:35:00|59533|59483|59509|59459|59535|59485|59405.5|59355.5|417
1744306800000|2025-04-10 17:40:00|59510|59460|59327.5|59277.5|59510|59460|59327.5|59277.5|383
1744307100000|2025-04-10 17:45:00|59329.5|59279.5|59398|59348|59423|59373|59329.5|59279.5|431
1744307400000|2025-04-10 17:50:00|59396|59346|59379|59329|59409|59359|59352.5|59302.5|386
1744307700000|2025-04-10 17:55:00|59376|59326|59358.5|59308.5|59378|59328|59287.5|59237.5|388
1744308000000|2025-04-10 18:00:00|59355.5|59305.5|59407.5|59357.5|59407.5|59357.5|59274.5|59224.5|411
1744308300000|2025-04-10 18:05:00|59408.5|59358.5|59455|59405|59455|59405|59380.5|59330.5|403
1744308600000|2025-04-10 18:10:00|59457.5|59407.5|59565|59515|59571|59521|59448|59398|360
1744308900000|2025-04-10 18:15:00|59567|59517|59584.5|59534.5|59665|59615|59538|59488|400
1744309200000|2025-04-10 18:20:00|59585.5|59535.5|59501|59451|59586.5|59536.5|59480.5|59430.5|399
1744309500000|2025-04-10 18:25:00|59504|59454|59486|59436|59516|59466|59463|59413|388
1744309800000|2025-04-10 18:30:00|59483|59433|59467.5|59417.5|59509|59459|59438|59388|412
1744310100000|2025-04-10 18:35:00|59466|59416|59334|59284|59470|59420|59331.5|59281.5|379
1744310400000|2025-04-10 18:40:00|59332.5|59282.5|59258|59208|59339|59289|59217.5|59167.5|435
1744310700000|2025-04-10 18:45:00|59257|59207|59257.5|59207.5|59337.5|59287.5|59240|59190|360
1744311000000|2025-04-10 18:50:00|59254.5|59204.5|59257|59207|59297|59247|59241|59191|347
1744311300000|2025-04-10 18:55:00|59259|59209|59293|59243|59303|59253|59256|59206|367
1744369800000|2025-04-11 11:10:00|59202|59152|59202|59152|59202|59152|59202|59152|1
1744372800000|2025-04-11 12:00:00|58793.5|58743.5|58882|58832|58917|58867|58703.5|58653.5|401
1744373100000|2025-04-11 12:05:00|58883|58833|58669|58619|58915|58865|58630.5|58580.5|530
1744373400000|2025-04-11 12:10:00|58671|58621|58694|58644|58705|58655|58611.5|58561.5|440
1744373700000|2025-04-11 12:15:00|58696|58646|58668|58618|58734|58684|58657|58607|406
1744374000000|2025-04-11 12:20:00|58667.5|58617.5|58719|58669|58785|58735|58646.5|58596.5|381
1744374300000|2025-04-11 12:25:00|58715|58665|58749.5|58645.5|58758.5|58680|58681.5|58631.5|254
1744374600000|2025-04-11 12:30:00|58747.5|58643.5|58551|58501|58756.5|58706.5|58551|58501|498
1744374900000|2025-04-11 12:35:00|58553|58503|58597|58547|58611.5|58561.5|58528|58478|424
1744375200000|2025-04-11 12:40:00|58598.5|58548.5|58604|58554|58648.5|58598.5|58560.5|58510.5|403
1744375500000|2025-04-11 12:45:00|58600|58550|58779|58729|58779|58729|58584|58534|428
1744375800000|2025-04-11 12:50:00|58783|58733|58998|58948|59011|58961|58754|58704|470
1744376100000|2025-04-11 12:55:00|59000.5|58950.5|58869.5|58819.5|59073|59023|58846|58796|517
1744376400000|2025-04-11 13:00:00|58873.5|58823.5|58975.5|58925.5|58975.5|58925.5|58873.5|58823.5|428
1744376700000|2025-04-11 13:05:00|58974.5|58924.5|59124|59074|59172|59122|58955.5|58905.5|516
1744377000000|2025-04-11 13:10:00|59125|59075|59253|59203|59291|59241|59108|59058|521
1744377300000|2025-04-11 13:15:00|59255|59205|59272|59222|59287|59237|59221|59171|438
1744377600000|2025-04-11 13:20:00|59269.5|59219.5|59368|59318|59426|59376|59245.5|59195.5|484
1744377900000|2025-04-11 13:25:00|59371|59321|59437|59387|59481|59431|59371|59321|446
1744378200000|2025-04-11 13:30:00|59438|59388|59497.5|59447.5|59548|59498|59370.5|59320.5|510
1744378500000|2025-04-11 13:35:00|59518.5|59468.5|59296|59246|59532.5|59482.5|59289|59239|566
1744378800000|2025-04-11 13:40:00|59293|59243|59254.5|59204.5|59327.5|59277.5|59207.5|59157.5|595
1744379100000|2025-04-11 13:45:00|59257.5|59207.5|59219.5|59169.5|59259|59209|59150|59100|503
1744379400000|2025-04-11 13:50:00|59223.5|59173.5|59080|59030|59239.5|59189.5|59068|59018|538
1744379700000|2025-04-11 13:55:00|59076|59026|59227|59123|59247|59143|59076|59026|372
1744380000000|2025-04-11 14:00:00|59226|59122|59191|59141|59275|59196|59180|59112|485
1744380300000|2025-04-11 14:05:00|59191.5|59141.5|59137.5|59087.5|59208.5|59158.5|59110.5|59060.5|416
1744380600000|2025-04-11 14:10:00|59133.5|59083.5|59139.5|59089.5|59174.5|59124.5|59045|58995|466
1744380900000|2025-04-11 14:15:00|59140.5|59090.5|59293|59243|59305|59255|59095|59045|459
1744381200000|2025-04-11 14:20:00|59290|59240|59475.5|59425.5|59485|59435|59290|59240|562
1744381500000|2025-04-11 14:25:00|59473.5|59423.5|59393|59343|59488.5|59438.5|59372.5|59322.5|488
1744381800000|2025-04-11 14:30:00|59389|59339|59330|59280|59403.5|59353.5|59283|59233|460
1744382100000|2025-04-11 14:35:00|59331|59281|59350.5|59300.5|59366.5|59316.5|59267.5|59217.5|452
1744382400000|2025-04-11 14:40:00|59348.5|59298.5|59365.5|59315.5|59428|59378|59328|59278|427
1744382700000|2025-04-11 14:45:00|59366.5|59316.5|59319.5|59269.5|59390|59340|59318.5|59268.5|397
1744383000000|2025-04-11 14:50:00|59321.5|59271.5|59301|59251|59355.5|59305.5|59287.5|59237.5|446
1744383300000|2025-04-11 14:55:00|59305.5|59255.5|59263.5|59213.5|59327.5|59277.5|59245|59195|380
1744383600000|2025-04-11 15:00:00|59258.5|59208.5|59265|59215|59268.5|59218.5|59177|59127|500
1744383900000|2025-04-11 15:05:00|59264|59214|59304.5|59254.5|59320.5|59270.5|59259.5|59209.5|378
1744384200000|2025-04-11 15:10:00|59307.5|59257.5|59310|59260|59330|59280|59243.5|59193.5|380
1744384500000|2025-04-11 15:15:00|59312.5|59262.5|59265.5|59215.5|59331|59281|59258|59208|362
1744384800000|2025-04-11 15:20:00|59269.5|59219.5|59289.5|59239.5|59297.5|59247.5|59225|59175|370
1744385100000|2025-04-11 15:25:00|59288.5|59238.5|59248.5|59198.5|59299.5|59249.5|59224.5|59174.5|348
1744385400000|2025-04-11 15:30:00|59247.5|59197.5|59233|59183|59276.5|59226.5|59227.5|59177.5|290
1744385700000|2025-04-11 15:35:00|59234|59184|59148.5|59098.5|59263.5|59213.5|59135.5|59085.5|357
1744386000000|2025-04-11 15:40:00|59147.5|59097.5|59132.5|59082.5|59175.5|59125.5|59127|59077|314
1744386300000|2025-04-11 15:45:00|59134.5|59084.5|59192.5|59142.5|59216|59166|59132.5|59082.5|336
1744386600000|2025-04-11 15:50:00|59193.5|59143.5|59172|59122|59231.5|59181.5|59138.5|59088.5|305
1744386900000|2025-04-11 15:55:00|59169|59119|59141.5|59091.5|59188|59138|59127.5|59077.5|284
1744387200000|2025-04-11 16:00:00|59140.5|59090.5|59056.5|59006.5|59147.5|59097.5|59040|58990|307
1744387500000|2025-04-11 16:05:00|59053.5|59003.5|59060|59010|59069.5|59019.5|58971.5|58921.5|397
1744387800000|2025-04-11 16:10:00|59059|59009|59060.5|59010.5|59079.5|59029.5|59016.5|58966.5|288
1744388100000|2025-04-11 16:15:00|59059.5|59009.5|59044.5|58994.5|59060.5|59010.5|58977.5|58927.5|330
1744388400000|2025-04-11 16:20:00|59046|58996|59099.5|59049.5|59102|59052|59046|58996|302
1744388700000|2025-04-11 16:25:00|59098.5|59048.5|59057.5|59007.5|59116.5|59066.5|59024|58974|346
1744389000000|2025-04-11 16:30:00|59054.5|59004.5|59026.5|58976.5|59077.5|59027.5|59010|58960|313
1744389300000|2025-04-11 16:35:00|59024.5|58974.5|59126.5|59076.5|59126.5|59076.5|59023.5|58973.5|311
1744389600000|2025-04-11 16:40:00|59128.5|59078.5|59123.5|59073.5|59146.5|59096.5|59099|59049|310
1744389900000|2025-04-11 16:45:00|59124.5|59074.5|59176|59126|59177.5|59127.5|59123.5|59073.5|273
1744390200000|2025-04-11 16:50:00|59179|59129|59205|59155|59225.5|59175.5|59164|59114|297
1744390500000|2025-04-11 16:55:00|59208|59158|59170.5|59120.5|59222|59172|59135|59085|318
1744390800000|2025-04-11 17:00:00|59167.5|59117.5|59164.5|59114.5|59188|59138|59118|59068|313
1744391100000|2025-04-11 17:05:00|59165.5|59115.5|59158|59108|59173.5|59123.5|59096|59046|286
1744391400000|2025-04-11 17:10:00|59155|59105|59122.5|59072.5|59174|59124|59121.5|59071.5|284
1744391700000|2025-04-11 17:15:00|59121.5|59071.5|59198.5|59148.5|59203|59153|59108.5|59058.5|306
1744392000000|2025-04-11 17:20:00|59201.5|59151.5|59098|59048|59201.5|59151.5|59067|59017|354
1744392300000|2025-04-11 17:25:00|59100.5|59050.5|59097|59047|59151.5|59101.5|59050.5|59000.5|313
1744392600000|2025-04-11 17:30:00|59100|59050|59117.5|59067.5|59130.5|59080.5|59048|58998|262
1744392900000|2025-04-11 17:35:00|59115.5|59065.5|58982|58932|59171.5|59121.5|58978|58928|386
1744393200000|2025-04-11 17:40:00|58984.5|58934.5|58963.5|58913.5|59011.5|58961.5|58928.5|58878.5|496
1744393500000|2025-04-11 17:45:00|58962.5|58912.5|58946|58896|59019|58969|58904|58854|439
1744393800000|2025-04-11 17:50:00|58949|58899|58891|58841|58950.5|58900.5|58859|58809|351
1744394100000|2025-04-11 17:55:00|58892.5|58842.5|58951.5|58901.5|58969.5|58919.5|58892.5|58842.5|333
1744394400000|2025-04-11 18:00:00|58949.5|58899.5|58928|58878|58984.5|58934.5|58902.5|58852.5|387
1744394700000|2025-04-11 18:05:00|58927|58877|58947.5|58897.5|58989.5|58939.5|58927|58877|279
1744395000000|2025-04-11 18:10:00|58948.5|58898.5|58989.5|58939.5|59012.5|58962.5|58929.5|58879.5|306
1744395300000|2025-04-11 18:15:00|58992.5|58942.5|59039.5|58989.5|59044.5|58994.5|58984.5|58934.5|305
1744395600000|2025-04-11 18:20:00|59042.5|58992.5|59037.5|58987.5|59063.5|59013.5|59010.5|58960.5|296
1744395900000|2025-04-11 18:25:00|59038.5|58988.5|59059.5|59009.5|59074.5|59024.5|59034.5|58984.5|242
1744396200000|2025-04-11 18:30:00|59057.5|59007.5|59110|59060|59122|59072|59035.5|58985.5|312
1744396500000|2025-04-11 18:35:00|59115|59065|59113.5|59063.5|59148.5|59098.5|59057|59007|323
1744396800000|2025-04-11 18:40:00|59109.5|59059.5|59155|59105|59168.5|59118.5|59102.5|59052.5|276
1744397100000|2025-04-11 18:45:00|59157|59107|59078|59028|59175|59125|59072|59022|277
1744397400000|2025-04-11 18:50:00|59079|59029|59098|59048|59129.5|59079.5|59071|59021|293
1744397700000|2025-04-11 18:55:00|59097|59047|59087|59037|59119|59069|59080|59030|256
1744629000000|2025-04-14 11:10:00|59013|58963|59013|58963|59013|58963|59013|58963|1
1744632000000|2025-04-14 12:00:00|58814|58764|58832|58782|58842.5|58792.5|58744|58694|324
1744632300000|2025-04-14 12:05:00|58831|58781|58813|58763|58912|58862|58766|58716|447
1744632600000|2025-04-14 12:10:00|58812.5|58762.5|58755.5|58705.5|58824.5|58774.5|58747.5|58697.5|399
1744632900000|2025-04-14 12:15:00|58758|58708|58832.5|58782.5|58879.5|58829.5|58744.5|58694.5|393
1744633200000|2025-04-14 12:20:00|58835.5|58785.5|58794|58744|58857|58807|58774|58724|345
1744633500000|2025-04-14 12:25:00|58798.5|58748.5|58786|58736|58823|58773|58724.5|58674.5|297
1744633800000|2025-04-14 12:30:00|58784|58734|58843.5|58793.5|58850|58800|58775.5|58725.5|355
1744634100000|2025-04-14 12:35:00|58844.5|58794.5|58850|58800|58881.5|58831.5|58780|58730|380
1744634400000|2025-04-14 12:40:00|58854.5|58804.5|58865|58815|58909.5|58859.5|58849.5|58799.5|365
1744634700000|2025-04-14 12:45:00|58867|58817|58811.5|58761.5|58888.5|58838.5|58791.5|58741.5|339
1744635000000|2025-04-14 12:50:00|58810.5|58760.5|58824.5|58774.5|58832.5|58782.5|58779.5|58729.5|323
1744635300000|2025-04-14 12:55:00|58822.5|58772.5|58905|58855|58905|58855|58814.5|58764.5|375
1744635600000|2025-04-14 13:00:00|58910|58860|58786.5|58736.5|58915|58865|58784.5|58734.5|414
1744635900000|2025-04-14 13:05:00|58784.5|58734.5|58708|58658|58794.5|58744.5|58695.5|58645.5|402
1744636200000|2025-04-14 13:10:00|58705.5|58655.5|58714.5|58664.5|58729.5|58679.5|58634|58584|427
1744636500000|2025-04-14 13:15:00|58719.5|58669.5|58756.5|58706.5|58794.5|58744.5|58717.5|58667.5|356
1744636800000|2025-04-14 13:20:00|58753.5|58703.5|58785|58735|58785|58735|58739|58689|337
1744637100000|2025-04-14 13:25:00|58783|58733|58764.5|58714.5|58809.5|58759.5|58760.5|58710.5|278
1744637400000|2025-04-14 13:30:00|58766.5|58716.5|58699.5|58649.5|58774.5|58724.5|58674.5|58624.5|400
1744637700000|2025-04-14 13:35:00|58700.5|58650.5|58736.5|58686.5|58774.5|58724.5|58684.5|58634.5|418
1744638000000|2025-04-14 13:40:00|58738.5|58688.5|58694.5|58644.5|58744.5|58694.5|58686.5|58636.5|378
1744638300000|2025-04-14 13:45:00|58693.5|58643.5|58704.5|58654.5|58733.5|58683.5|58664.5|58614.5|315
1744638600000|2025-04-14 13:50:00|58702.5|58652.5|58743.5|58693.5|58755.5|58705.5|58701.5|58651.5|295
1744638900000|2025-04-14 13:55:00|58742.5|58692.5|58715.5|58665.5|58759.5|58709.5|58705.5|58655.5|281
1744639200000|2025-04-14 14:00:00|58713.5|58663.5|58650.5|58600.5|58715.5|58665.5|58640.5|58590.5|324
1744639500000|2025-04-14 14:05:00|58649.5|58599.5|58697.5|58647.5|58700.5|58650.5|58630.5|58580.5|350
1744639800000|2025-04-14 14:10:00|58698.5|58648.5|58661.5|58611.5|58708.5|58658.5|58637.5|58587.5|288
1744640100000|2025-04-14 14:15:00|58660.5|58610.5|58681.5|58631.5|58728|58678|58648.5|58598.5|336
1744640400000|2025-04-14 14:20:00|58680.5|58630.5|58718.5|58668.5|58720.5|58670.5|58665.5|58615.5|316
1744640700000|2025-04-14 14:25:00|58720.5|58670.5|58687.5|58637.5|58720.5|58670.5|58675.5|58625.5|246
1744641000000|2025-04-14 14:30:00|58689.5|58639.5|58715.5|58665.5|58720.5|58670.5|58675.5|58625.5|276
1744641300000|2025-04-14 14:35:00|58716.5|58666.5|58773.5|58723.5|58781|58731|58715.5|58665.5|284
1744641600000|2025-04-14 14:40:00|58774.5|58724.5|58740.5|58690.5|58801|58751|58727.5|58677.5|327
1744641900000|2025-04-14 14:45:00|58735.5|58685.5|58769.5|58719.5|58779|58729|58728.5|58678.5|250
1744642200000|2025-04-14 14:50:00|58770.5|58720.5|58774.5|58724.5|58786.5|58736.5|58756.5|58706.5|229
1744642500000|2025-04-14 14:55:00|58773.5|58723.5|58772.5|58722.5|58810.5|58760.5|58745.5|58695.5|322
1744642800000|2025-04-14 15:00:00|58770.5|58720.5|58738.5|58688.5|58785.5|58735.5|58724.5|58674.5|319
1744643100000|2025-04-14 15:05:00|58740.5|58690.5|58826.5|58776.5|58856|58806|58735.5|58685.5|329
1744643400000|2025-04-14 15:10:00|58823.5|58773.5|58825.5|58775.5|58841.5|58791.5|58802.5|58752.5|270
1744643700000|2025-04-14 15:15:00|58826.5|58776.5|58820.5|58770.5|58841.5|58791.5|58812.5|58762.5|232
1744644000000|2025-04-14 15:20:00|58822.5|58772.5|58861.5|58811.5|58886|58836|58816|58766|211
1744644300000|2025-04-14 15:25:00|58862.5|58812.5|58957|58907|58962|58912|58861.5|58811.5|331
1744644600000|2025-04-14 15:30:00|58952|58902|58916.5|58866.5|58962|58912|58916.5|58866.5|280
1744644900000|2025-04-14 15:35:00|58911.5|58861.5|59016.5|58966.5|59031.5|58981.5|58901.5|58851.5|323
1744645200000|2025-04-14 15:40:00|59019.5|58969.5|58984.5|58934.5|59055.5|59005.5|58975|58925|334
1744645500000|2025-04-14 15:45:00|58982.5|58932.5|59052.5|59002.5|59072.5|59022.5|58982.5|58932.5|340
1744645800000|2025-04-14 15:50:00|59054.5|59004.5|59052.5|59002.5|59077.5|59027.5|59040.5|58990.5|250
1744646100000|2025-04-14 15:55:00|59053.5|59003.5|59000.5|58950.5|59057.5|59007.5|58976.5|58926.5|318
1744646400000|2025-04-14 16:00:00|59001.5|58951.5|58999.5|58949.5|59016.5|58966.5|58993.5|58943.5|249
1744646700000|2025-04-14 16:05:00|58998.5|58948.5|59016.5|58966.5|59028.5|58978.5|58991.5|58941.5|251
1744647000000|2025-04-14 16:10:00|59015.5|58965.5|59040.5|58990.5|59100.5|59050.5|59008.5|58958.5|319
1744647300000|2025-04-14 16:15:00|59037.5|58987.5|59005.5|58955.5|59037.5|58987.5|58988.5|58938.5|314
1744647600000|2025-04-14 16:20:00|59007.5|58957.5|59016.5|58966.5|59029.5|58979.5|58986.5|58936.5|313
1744647900000|2025-04-14 16:25:00|59014.5|58964.5|59011.5|58961.5|59062.5|59012.5|59004.5|58954.5|251
1744648200000|2025-04-14 16:30:00|59014.5|58964.5|58967|58917|59027.5|58977.5|58967|58917|250
1744648500000|2025-04-14 16:35:00|58971|58921|58926.5|58876.5|58987|58937|58923.5|58873.5|234
1744648800000|2025-04-14 16:40:00|58930.5|58880.5|58919.5|58869.5|58936.5|58886.5|58895.5|58845.5|214
1744649100000|2025-04-14 16:45:00|58921.5|58871.5|58903.5|58853.5|58941.5|58891.5|58897.5|58847.5|233
1744649400000|2025-04-14 16:50:00|58902.5|58852.5|58897.5|58847.5|58926.5|58876.5|58891.5|58841.5|225
1744649700000|2025-04-14 16:55:00|58898.5|58848.5|58892.5|58842.5|58906.5|58856.5|58870.5|58820.5|218
1744650000000|2025-04-14 17:00:00|58891.5|58841.5|58901.5|58851.5|58922|58872|58796|58746|424
1744650300000|2025-04-14 17:05:00|58897.5|58847.5|58933.5|58883.5|58944.5|58894.5|58893.5|58843.5|302
1744650600000|2025-04-14 17:10:00|58932.5|58882.5|58952.5|58902.5|58961.5|58911.5|58926.5|58876.5|297
1744650900000|2025-04-14 17:15:00|58953.5|58903.5|58969.5|58919.5|59006.5|58956.5|58953.5|58903.5|287
1744651200000|2025-04-14 17:20:00|58970.5|58920.5|58926.5|58876.5|58980.5|58930.5|58916.5|58866.5|236
1744651500000|2025-04-14 17:25:00|58921.5|58871.5|58941.5|58891.5|58951.5|58901.5|58921.5|58871.5|202
1744651800000|2025-04-14 17:30:00|58944.5|58894.5|58905.5|58855.5|58950.5|58900.5|58890.5|58840.5|235
1744652100000|2025-04-14 17:35:00|58906.5|58856.5|58919.5|58869.5|58925.5|58875.5|58901.5|58851.5|203
1744652400000|2025-04-14 17:40:00|58920.5|58870.5|58906.5|58856.5|58938.5|58888.5|58901.5|58851.5|215
1744652700000|2025-04-14 17:45:00|58909.5|58859.5|58945.5|58895.5|58945.5|58895.5|58901.5|58851.5|214
1744653000000|2025-04-14 17:50:00|58946.5|58896.5|58945|58895|58972.5|58922.5|58911|58861|251
1744653300000|2025-04-14 17:55:00|58943|58893|58970.5|58920.5|58981.5|58931.5|58919.5|58869.5|239
1744653600000|2025-04-14 18:00:00|58969.5|58919.5|58943|58893|58974.5|58924.5|58935.5|58885.5|174
1744653900000|2025-04-14 18:05:00|58946|58896|58935.5|58885.5|58951|58901|58928|58878|170
1744654200000|2025-04-14 18:10:00|58932.5|58882.5|58896.5|58846.5|58932.5|58882.5|58896.5|58846.5|181
1744654500000|2025-04-14 18:15:00|58891.5|58841.5|58907.5|58857.5|58911.5|58861.5|58886.5|58836.5|174
1744654800000|2025-04-14 18:20:00|58906.5|58856.5|58871.5|58821.5|58914.5|58864.5|58871.5|58821.5|190
1744655100000|2025-04-14 18:25:00|58869.5|58819.5|58881.5|58831.5|58886.5|58836.5|58853.5|58803.5|184
1744655400000|2025-04-14 18:30:00|58876.5|58826.5|58876.5|58826.5|58886.5|58836.5|58856.5|58806.5|145
1744655700000|2025-04-14 18:35:00|58871.5|58821.5|58886|58836|58886|58836|58856|58806|137
1744656000000|2025-04-14 18:40:00|58889|58839|58923|58873|58932|58882|58887|58837|136
1744656300000|2025-04-14 18:45:00|58922|58872|58894.5|58844.5|58926.5|58876.5|58891.5|58841.5|148
1744656600000|2025-04-14 18:50:00|58895.5|58845.5|58885|58835|58898.5|58848.5|58881|58831|86
1744656900000|2025-04-14 18:55:00|58884|58834|58886.5|58836.5|58890.5|58840.5|58875.5|58825.5|98
1744715400000|2025-04-15 11:10:00|58878|58828|58878|58828|58878|58828|58878|58828|1
1744718400000|2025-04-15 12:00:00|58942|58892|58889.5|58839.5|59000.5|58950.5|58884.5|58834.5|275
1744718700000|2025-04-15 12:05:00|58893.5|58843.5|58804|58754|58894.5|58844.5|58767|58717|392
1744719000000|2025-04-15 12:10:00|58805|58755|58749.5|58699.5|58811|58761|58729.5|58679.5|315
1744719300000|2025-04-15 12:15:00|58750.5|58700.5|58719|58669|58789.5|58739.5|58698.5|58648.5|307
1744719600000|2025-04-15 12:20:00|58714.5|58664.5|58690.5|58640.5|58734.5|58684.5|58668.5|58618.5|317
1744719900000|2025-04-15 12:25:00|58691|58641|58761.5|58657.5|58761.5|58699|58684|58634|270
1744720200000|2025-04-15 12:30:00|58760.5|58656.5|58754.5|58704.5|58764|58714|58674.5|58624.5|395
1744720500000|2025-04-15 12:35:00|58754|58704|58784.5|58734.5|58790|58740|58712|58662|305
1744720800000|2025-04-15 12:40:00|58787.5|58737.5|58746.5|58696.5|58794.5|58744.5|58714|58664|261
1744721100000|2025-04-15 12:45:00|58744.5|58694.5|58826.5|58776.5|58850|58800|58739|58689|298
1744721400000|2025-04-15 12:50:00|58824.5|58774.5|58935.5|58885.5|58940.5|58890.5|58819.5|58769.5|275
1744721700000|2025-04-15 12:55:00|58930.5|58880.5|58945.5|58895.5|58955.5|58905.5|58885|58835|332
1744722000000|2025-04-15 13:00:00|58935.5|58885.5|58887|58837|58950|58900|58870|58820|352
1744722300000|2025-04-15 13:05:00|58885|58835|58904.5|58854.5|58933|58883|58859.5|58809.5|303
1744722600000|2025-04-15 13:10:00|58908.5|58858.5|58969.5|58919.5|58975.5|58925.5|58885|58835|326
1744722900000|2025-04-15 13:15:00|58972.5|58922.5|58964|58914|59004.5|58954.5|58950|58900|300
1744723200000|2025-04-15 13:20:00|58960|58910|59021.5|58971.5|59055.5|59005.5|58960|58910|299
1744723500000|2025-04-15 13:25:00|59020.5|58970.5|58989|58939|59041.5|58991.5|58985|58935|270
1744723800000|2025-04-15 13:30:00|58990|58940|59075.5|59025.5|59085.5|59035.5|58981|58931|371
1744724100000|2025-04-15 13:35:00|59077.5|59027.5|59076|59026|59089.5|59039.5|59025|58975|296
1744724400000|2025-04-15 13:40:00|59077|59027|59065.5|59015.5|59082|59032|59035.5|58985.5|298
1744724700000|2025-04-15 13:45:00|59067.5|59017.5|59020.5|58970.5|59074.5|59024.5|59002.5|58952.5|283
1744725000000|2025-04-15 13:50:00|59024.5|58974.5|58982.5|58932.5|59035.5|58985.5|58976|58926|303
1744725300000|2025-04-15 13:55:00|58985.5|58935.5|58980.5|58930.5|58995.5|58945.5|58960.5|58910.5|280
1744725600000|2025-04-15 14:00:00|58975.5|58925.5|58974.5|58924.5|58980.5|58930.5|58945.5|58895.5|275
1744725900000|2025-04-15 14:05:00|58971.5|58921.5|59026.5|58976.5|59030.5|58980.5|58965.5|58915.5|295
1744726200000|2025-04-15 14:10:00|59025.5|58975.5|58985.5|58935.5|59030.5|58980.5|58940.5|58890.5|312
1744726500000|2025-04-15 14:15:00|58982.5|58932.5|59008|58958|59064.5|59014.5|58970|58920|415
1744726800000|2025-04-15 14:20:00|59010|58960|59029.5|58979.5|59030|58980|58985|58935|387
1744727100000|2025-04-15 14:25:00|59028.5|58978.5|59135.5|59085.5|59138.5|59088.5|59020.5|58970.5|325
1744727400000|2025-04-15 14:30:00|59134.5|59084.5|59142.5|59092.5|59170.5|59120.5|59093|59043|293
1744727700000|2025-04-15 14:35:00|59145.5|59095.5|59252.5|59202.5|59261.5|59211.5|59145.5|59095.5|340
1744728000000|2025-04-15 14:40:00|59251.5|59201.5|59259.5|59209.5|59281.5|59231.5|59200.5|59150.5|334
1744728300000|2025-04-15 14:45:00|59256.5|59206.5|59236.5|59186.5|59279|59229|59226.5|59176.5|378
1744728600000|2025-04-15 14:50:00|59232.5|59182.5|59161|59111|59232.5|59182.5|59126|59076|338
1744728900000|2025-04-15 14:55:00|59163|59113|59116|59066|59176|59126|59108|59058|272
1744729200000|2025-04-15 15:00:00|59118|59068|59166|59116|59189|59139|59105|59055|261
1744729500000|2025-04-15 15:05:00|59161|59111|59193.5|59143.5|59197.5|59147.5|59153|59103|259
1744729800000|2025-04-15 15:10:00|59195.5|59145.5|59306|59256|59313.5|59263.5|59194.5|59144.5|279
1744730100000|2025-04-15 15:15:00|59302|59252|59271.5|59221.5|59305|59255|59261|59211|250
1744730400000|2025-04-15 15:20:00|59272.5|59222.5|59215|59165|59300|59250|59211|59161|178
1744730700000|2025-04-15 15:25:00|59214|59164|59183.5|59133.5|59241|59191|59171.5|59121.5|251
1744731000000|2025-04-15 15:30:00|59182.5|59132.5|59180.5|59130.5|59190.5|59140.5|59165|59115|225
1744731300000|2025-04-15 15:35:00|59181.5|59131.5|59238|59188|59260|59210|59181.5|59131.5|291
1744731600000|2025-04-15 15:40:00|59239|59189|59189.5|59139.5|59242|59192|59180.5|59130.5|209
1744731900000|2025-04-15 15:45:00|59186.5|59136.5|59165.5|59115.5|59195.5|59145.5|59161|59111|190
1744732200000|2025-04-15 15:50:00|59160.5|59110.5|59169.5|59119.5|59175.5|59125.5|59140.5|59090.5|193
1744732500000|2025-04-15 15:55:00|59170.5|59120.5|59160.5|59110.5|59175.5|59125.5|59145.5|59095.5|197
1744732800000|2025-04-15 16:00:00|59157.5|59107.5|59181.5|59131.5|59195.5|59145.5|59153.5|59103.5|191
1744733100000|2025-04-15 16:05:00|59182.5|59132.5|59220.5|59170.5|59220.5|59170.5|59180.5|59130.5|166
1744733400000|2025-04-15 16:10:00|59223.5|59173.5|59235.5|59185.5|59236.5|59186.5|59205.5|59155.5|173
1744733700000|2025-04-15 16:15:00|59240.5|59190.5|59271.5|59221.5|59291.5|59241.5|59235.5|59185.5|239
1744734000000|2025-04-15 16:20:00|59266.5|59216.5|59351|59301|59366|59316|59256.5|59206.5|202
1744734300000|2025-04-15 16:25:00|59356|59306|59326.5|59276.5|59361|59311|59301.5|59251.5|261
1744734600000|2025-04-15 16:30:00|59325.5|59275.5|59353|59303|59355|59305|59311.5|59261.5|236
1744734900000|2025-04-15 16:35:00|59352|59302|59353.5|59303.5|59371.5|59321.5|59336.5|59286.5|203
1744735200000|2025-04-15 16:40:00|59351.5|59301.5|59301.5|59251.5|59356|59306|59291.5|59241.5|168
1744735500000|2025-04-15 16:45:00|59306.5|59256.5|59276.5|59226.5|59316.5|59266.5|59271.5|59221.5|140
1744735800000|2025-04-15 16:50:00|59281.5|59231.5|59309.5|59259.5|59326.5|59276.5|59272.5|59222.5|141
1744736100000|2025-04-15 16:55:00|59306.5|59256.5|59301.5|59251.5|59341|59291|59291.5|59241.5|216
1744736400000|2025-04-15 17:00:00|59305.5|59255.5|59314.5|59264.5|59331.5|59281.5|59283.5|59233.5|244
1744736700000|2025-04-15 17:05:00|59316.5|59266.5|59361|59311|59365|59315|59311.5|59261.5|174
1744737000000|2025-04-15 17:10:00|59360|59310|59330.5|59280.5|59361.5|59311.5|59307.5|59257.5|245
1744737300000|2025-04-15 17:15:00|59331|59281|59334|59284|59336|59286|59316|59266|177
1744737600000|2025-04-15 17:20:00|59332|59282|59316|59266|59353|59303|59316|59266|193
1744737900000|2025-04-15 17:25:00|59311|59261|59306|59256|59335|59285|59301|59251|177
1744738200000|2025-04-15 17:30:00|59302|59252|59285|59235|59316|59266|59276|59226|146
1744738500000|2025-04-15 17:35:00|59286|59236|59290|59240|59305|59255|59282|59232|177
1744738800000|2025-04-15 17:40:00|59291|59241|59256|59206|59291|59241|59248|59198|159
1744739100000|2025-04-15 17:45:00|59255|59205|59239|59189|59268|59218|59225.5|59175.5|180
1744739400000|2025-04-15 17:50:00|59236|59186|59291|59241|59294|59244|59236|59186|154
1744739700000|2025-04-15 17:55:00|59293|59243|59258|59208|59293|59243|59246|59196|154
1744740000000|2025-04-15 18:00:00|59257|59207|59261|59211|59280|59230|59257|59207|143
1744740300000|2025-04-15 18:05:00|59260|59210|59263|59213|59273|59223|59251|59201|146
1744740600000|2025-04-15 18:10:00|59266|59216|59241|59191|59274|59224|59215.5|59165.5|126
1744740900000|2025-04-15 18:15:00|59242|59192|59231|59181|59265.5|59215.5|59221|59171|184
1744741200000|2025-04-15 18:20:00|59232|59182|59280|59230|59286|59236|59226|59176|157
1744741500000|2025-04-15 18:25:00|59281|59231|59316|59266|59326|59276|59271|59221|178
1744741800000|2025-04-15 18:30:00|59317|59267|59301.5|59251.5|59326|59276|59291|59241|143
1744742100000|2025-04-15 18:35:00|59299.5|59249.5|59264.5|59214.5|59313.5|59263.5|59263.5|59213.5|200
1744742400000|2025-04-15 18:40:00|59265.5|59215.5|59261|59211|59276.5|59226.5|59257|59207|114
1744742700000|2025-04-15 18:45:00|59263|59213|59257|59207|59271|59221|59251|59201|135
1744743000000|2025-04-15 18:50:00|59256|59206|59271|59221|59273|59223|59226|59176|163
1744743300000|2025-04-15 18:55:00|59276|59226|59298|59248|59311|59261|59276|59226|108
1744801800000|2025-04-16 11:10:00|59201.5|59151.5|59201.5|59151.5|59201.5|59151.5|59201.5|59151.5|1
1744804800000|2025-04-16 12:00:00|59076.5|59026.5|59115.5|59065.5|59164.5|59114.5|59066|59016|308
1744805100000|2025-04-16 12:05:00|59111.5|59061.5|59135.5|59085.5|59164|59114|59069|59019|388
1744805400000|2025-04-16 12:10:00|59129|59079|59168.5|59118.5|59210.5|59160.5|59083.5|59033.5|380
1744805700000|2025-04-16 12:15:00|59167.5|59117.5|59154.5|59104.5|59194.5|59144.5|59144.5|59094.5|329
1744806000000|2025-04-16 12:20:00|59152.5|59102.5|59154.5|59104.5|59156.5|59106.5|59088.5|59038.5|304
1744806300000|2025-04-16 12:25:00|59154|59104|59146.5|59042.5|59190|59140|59133|59042.5|262
1744806600000|2025-04-16 12:30:00|59148.5|59044.5|59190|59140|59204.5|59154.5|59124|59038|349
1744806900000|2025-04-16 12:35:00|59191|59141|59366.5|59316.5|59385.5|59335.5|59159|59109|381
1744807200000|2025-04-16 12:40:00|59370.5|59320.5|59369|59319|59415.5|59365.5|59332.5|59282.5|389
1744807500000|2025-04-16 12:45:00|59370|59320|59460.5|59410.5|59463.5|59413.5|59347.5|59297.5|316
1744807800000|2025-04-16 12:50:00|59464.5|59414.5|59456|59406|59486.5|59436.5|59410.5|59360.5|368
1744808100000|2025-04-16 12:55:00|59453|59403|59456|59406|59522|59472|59446|59396|366
1744808400000|2025-04-16 13:00:00|59455.5|59405.5|59471.5|59421.5|59476.5|59426.5|59393.5|59343.5|365
1744808700000|2025-04-16 13:05:00|59466.5|59416.5|59546.5|59496.5|59566.5|59516.5|59448.5|59398.5|313
1744809000000|2025-04-16 13:10:00|59547|59497|59586|59482|59591|59524.5|59526.5|59444|274
1744809300000|2025-04-16 13:15:00|59588|59484|59465.5|59415.5|59591|59493|59456|59406|300
1744809600000|2025-04-16 13:20:00|59461|59411|59401|59351|59472.5|59422.5|59401|59351|292
1744809900000|2025-04-16 13:25:00|59403.5|59353.5|59456|59406|59471|59421|59403.5|59353.5|324
1744810200000|2025-04-16 13:30:00|59453.5|59403.5|59392|59342|59484.5|59434.5|59371|59321|394
1744810500000|2025-04-16 13:35:00|59396|59346|59438.5|59388.5|59448.5|59398.5|59389.5|59339.5|353
1744810800000|2025-04-16 13:40:00|59439.5|59389.5|59363.5|59313.5|59441.5|59391.5|59358.5|59308.5|361
1744811100000|2025-04-16 13:45:00|59361|59311|59295.5|59245.5|59363.5|59313.5|59268.5|59218.5|410
1744811400000|2025-04-16 13:50:00|59294.5|59244.5|59320.5|59270.5|59327.5|59277.5|59240.5|59190.5|353
1744811700000|2025-04-16 13:55:00|59321|59271|59258|59154|59321|59271|59203.5|59153|290
1744812000000|2025-04-16 14:00:00|59257|59153|59180|59130|59257|59190|59160|59110|352
1744812300000|2025-04-16 14:05:00|59176.5|59126.5|59146.5|59096.5|59183.5|59133.5|59140|59090|369
1744812600000|2025-04-16 14:10:00|59147|59097|59195|59145|59210.5|59160.5|59122.5|59072.5|381
1744812900000|2025-04-16 14:15:00|59196.5|59146.5|59226.5|59176.5|59240|59190|59190|59140|330
1744813200000|2025-04-16 14:20:00|59225.5|59175.5|59193|59143|59251|59201|59189.5|59139.5|355
1744813500000|2025-04-16 14:25:00|59195|59145|59183.5|59133.5|59205.5|59155.5|59150.5|59100.5|275
1744813800000|2025-04-16 14:30:00|59181.5|59131.5|59187.5|59137.5|59204.5|59154.5|59158|59108|369
1744814100000|2025-04-16 14:35:00|59190|59140|59173|59123|59220|59170|59170|59120|301
1744814400000|2025-04-16 14:40:00|59171|59121|59178.5|59128.5|59190|59140|59149.5|59099.5|334
1744814700000|2025-04-16 14:45:00|59179.5|59129.5|59190|59140|59190|59140|59150.5|59100.5|300
1744815000000|2025-04-16 14:50:00|59193.5|59143.5|59246|59196|59256|59206|59181.5|59131.5|288
1744815300000|2025-04-16 14:55:00|59251|59201|59246|59196|59271|59221|59220.5|59170.5|357
1744815600000|2025-04-16 15:00:00|59249|59199|59235.5|59185.5|59262|59212|59215|59165|329
1744815900000|2025-04-16 15:05:00|59234.5|59184.5|59170|59120|59239.5|59189.5|59135|59085|272
1744816200000|2025-04-16 15:10:00|59171|59121|59099.5|59049.5|59171|59121|59094.5|59044.5|240
1744816500000|2025-04-16 15:15:00|59096.5|59046.5|59030|58980|59096.5|59046.5|58999|58949|268
1744816800000|2025-04-16 15:20:00|59031|58981|59025|58975|59070|59020|59004.5|58954.5|254
1744817100000|2025-04-16 15:25:00|59022.5|58972.5|59050|59000|59052.5|59002.5|59004.5|58954.5|268
1744817400000|2025-04-16 15:30:00|59049.5|58999.5|59044.5|58994.5|59076.5|59026.5|59035|58985|209
1744817700000|2025-04-16 15:35:00|59043.5|58993.5|59009.5|58959.5|59062.5|59012.5|58970.5|58920.5|250
1744818000000|2025-04-16 15:40:00|59010|58960|59022.5|58972.5|59060|59010|59004.5|58954.5|186
1744818300000|2025-04-16 15:45:00|59023.5|58973.5|59029.5|58979.5|59050.5|59000.5|59019.5|58969.5|167
1744818600000|2025-04-16 15:50:00|59028.5|58978.5|59039.5|58989.5|59055|59005|59024.5|58974.5|171
1744818900000|2025-04-16 15:55:00|59038.5|58988.5|59029|58979|59060|59010|59004.5|58954.5|186
1744819200000|2025-04-16 16:00:00|59033.5|58983.5|59089.5|59039.5|59100|59050|59031.5|58981.5|288
1744819500000|2025-04-16 16:05:00|59088.5|59038.5|59014|58964|59088.5|59038.5|58999|58949|225
1744819800000|2025-04-16 16:10:00|59017.5|58967.5|59041.5|58991.5|59047.5|58997.5|59010.5|58960.5|189
1744820100000|2025-04-16 16:15:00|59039.5|58989.5|59032.5|58982.5|59054.5|59004.5|59029.5|58979.5|140
1744820400000|2025-04-16 16:20:00|59033.5|58983.5|58989|58939|59054.5|59004.5|58989|58939|198
1744820700000|2025-04-16 16:25:00|58992.5|58942.5|59000|58950|59014|58964|58973.5|58923.5|166
1744821000000|2025-04-16 16:30:00|58999|58949|59009|58959|59013.5|58963.5|58984|58934|182
1744821300000|2025-04-16 16:35:00|59008|58958|59024|58974|59034.5|58984.5|59002.5|58952.5|196
1744821600000|2025-04-16 16:40:00|59025|58975|59001|58951|59037|58987|58997|58947|152
1744821900000|2025-04-16 16:45:00|59000|58950|59034|58984|59039|58989|58999|58949|181
1744822200000|2025-04-16 16:50:00|59035|58985|59018|58968|59037|58987|59001|58951|148
1744822500000|2025-04-16 16:55:00|59017|58967|58995|58945|59017|58967|58979|58929|206
1744822800000|2025-04-16 17:00:00|58994|58944|58965|58915|59007|58957|58965|58915|194
1744823100000|2025-04-16 17:05:00|58964|58914|58955|58905|58978|58928|58944|58894|229
1744823400000|2025-04-16 17:10:00|58954|58904|59000|58950|59009.5|58959.5|58939|58889|180
1744823700000|2025-04-16 17:15:00|59001|58951|59009|58959|59014|58964|58984|58934|159
1744824000000|2025-04-16 17:20:00|59010|58960|59010|58960|59024|58974|59002|58952|169
1744824300000|2025-04-16 17:25:00|59012|58962|58986|58936|59012|58962|58938.5|58888.5|230
1744824600000|2025-04-16 17:30:00|58977|58927|59054|59004|59091|59041|58974|58924|410
1744824900000|2025-04-16 17:35:00|59051.5|59001.5|59026|58976|59055.5|59005.5|59001.5|58951.5|361
1744825200000|2025-04-16 17:40:00|59027|58977|59063|59013|59075|59025|59022|58972|285
1744825500000|2025-04-16 17:45:00|59064|59014|59101|59051|59123|59073|59055|59005|270
1744825800000|2025-04-16 17:50:00|59102|59052|59152|59102|59165|59115|59091|59041|270
1744826100000|2025-04-16 17:55:00|59151|59101|59139|59089|59169|59119|59130|59080|264
1744826400000|2025-04-16 18:00:00|59140|59090|59113|59063|59141|59091|59090|59040|409
1744826700000|2025-04-16 18:05:00|59114|59064|59072|59022|59121|59071|59072|59022|303
1744827000000|2025-04-16 18:10:00|59071|59021|59045|58995|59090|59040|59041|58991|311
1744827300000|2025-04-16 18:15:00|59044|58994|59072|59022|59100|59050|59039|58989|249
1744827600000|2025-04-16 18:20:00|59073|59023|59062|59012|59094|59044|59049|58999|253
1744827900000|2025-04-16 18:25:00|59065|59015|59033|58983|59088|59038|59019|58969|286
1744828200000|2025-04-16 18:30:00|59034|58984|59038|58988|59059|59009|59027|58977|225
1744828500000|2025-04-16 18:35:00|59037|58987|59049.5|58999.5|59076|59026|59023|58973|193
1744828800000|2025-04-16 18:40:00|59058|59008|59028|58978|59065|59015|59005|58955|199
1744829100000|2025-04-16 18:45:00|59026|58976|59019.5|58969.5|59031|58981|58994|58944|185
1744829400000|2025-04-16 18:50:00|59003.5|58953.5|58972|58922|59012|58962|58955|58905|185
1744829700000|2025-04-16 18:55:00|58974|58924|58979|58929|58999|58949|58949|58899|218
1744888200000|2025-04-17 11:10:00|59060|59010|59060|59010|59060|59010|59060|59010|1
1744891200000|2025-04-17 12:00:00|59178|59128|59112.5|59062.5|59178|59128|59071.5|59021.5|299
1744891500000|2025-04-17 12:05:00|59113.5|59063.5|59222.5|59172.5|59239.5|59189.5|59103.5|59053.5|324
1744891800000|2025-04-17 12:10:00|59223.5|59173.5|59251.5|59201.5|59298|59248|59192|59142|320
1744892100000|2025-04-17 12:15:00|59252.5|59202.5|59208.5|59158.5|59270|59220|59199.5|59149.5|249
1744892400000|2025-04-17 12:20:00|59209.5|59159.5|59147|59097|59248|59198|59134.5|59084.5|266
1744892700000|2025-04-17 12:25:00|59150|59100|59057.5|59007.5|59150|59100|59040.5|58990.5|338
1744893000000|2025-04-17 12:30:00|59053.5|59003.5|59114.5|59064.5|59133.5|59083.5|59053.5|59003.5|312
1744893300000|2025-04-17 12:35:00|59113.5|59063.5|59094.5|59044.5|59170|59120|59093.5|59043.5|279
1744893600000|2025-04-17 12:40:00|59098.5|59048.5|59154.5|59104.5|59154.5|59104.5|59054.5|59004.5|283
1744893900000|2025-04-17 12:45:00|59151.5|59101.5|59176.5|59126.5|59205|59155|59136.5|59086.5|273
1744894200000|2025-04-17 12:50:00|59177.5|59127.5|59158|59108|59209.5|59159.5|59156|59106|261
1744894500000|2025-04-17 12:55:00|59157|59107|59102|59052|59204.5|59154.5|59068|59018|325
1744894800000|2025-04-17 13:00:00|59104|59054|59222.5|59172.5|59222.5|59172.5|59104|59054|328
1744895100000|2025-04-17 13:05:00|59219.5|59169.5|59198|59148|59250.5|59200.5|59184.5|59134.5|353
1744895400000|2025-04-17 13:10:00|59199|59149|59112.5|59062.5|59206.5|59156.5|59094|59044|303
1744895700000|2025-04-17 13:15:00|59114.5|59064.5|59073|59023|59139.5|59089.5|59062|59012|296
1744896000000|2025-04-17 13:20:00|59074|59024|59019|58969|59081|59031|59014|58964|319
1744896300000|2025-04-17 13:25:00|59020|58970|59043.5|58993.5|59059|59009|59020|58970|272
1744896600000|2025-04-17 13:30:00|59040.5|58990.5|58973.5|58923.5|59052.5|59002.5|58955|58905|342
1744896900000|2025-04-17 13:35:00|58972.5|58922.5|59028.5|58978.5|59058.5|59008.5|58968.5|58918.5|310
1744897200000|2025-04-17 13:40:00|59030.5|58980.5|58960.5|58910.5|59032.5|58982.5|58958.5|58908.5|251
1744897500000|2025-04-17 13:45:00|58958|58908|58983.5|58933.5|59010.5|58960.5|58948|58898|310
1744897800000|2025-04-17 13:50:00|58980.5|58930.5|58973.5|58923.5|59023.5|58973.5|58958.5|58908.5|334
1744898100000|2025-04-17 13:55:00|58978.5|58928.5|58996.5|58946.5|59034.5|58984.5|58978.5|58928.5|280
1744898400000|2025-04-17 14:00:00|58998.5|58948.5|58948.5|58898.5|59012.5|58962.5|58929.5|58879.5|338
1744898700000|2025-04-17 14:05:00|58946.5|58896.5|59023|58973|59043|58993|58946.5|58896.5|270
1744899000000|2025-04-17 14:10:00|59024|58974|59047.5|58997.5|59050.5|59000.5|58999|58949|304
1744899300000|2025-04-17 14:15:00|59048.5|58998.5|59031.5|58981.5|59049.5|58999.5|59018.5|58968.5|225
1744899600000|2025-04-17 14:20:00|59032.5|58982.5|59028.5|58978.5|59056.5|59006.5|58999.5|58949.5|225
1744899900000|2025-04-17 14:25:00|59029.5|58979.5|59044.5|58994.5|59063.5|59013.5|59019.5|58969.5|245
1744900200000|2025-04-17 14:30:00|59043.5|58993.5|59089.5|59039.5|59124.5|59074.5|59009.5|58959.5|251
1744900500000|2025-04-17 14:35:00|59087.5|59037.5|59104.5|59054.5|59127.5|59077.5|59084.5|59034.5|213
1744900800000|2025-04-17 14:40:00|59102.5|59052.5|59099.5|59049.5|59115.5|59065.5|59074.5|59024.5|224
1744901100000|2025-04-17 14:45:00|59097.5|59047.5|59086.5|59036.5|59105.5|59055.5|59059.5|59009.5|243
1744901400000|2025-04-17 14:50:00|59085.5|59035.5|59024.5|58974.5|59089.5|59039.5|59009|58959|273
1744901700000|2025-04-17 14:55:00|59027.5|58977.5|59003.5|58953.5|59043.5|58993.5|58994.5|58944.5|200
1744902000000|2025-04-17 15:00:00|59001.5|58951.5|58978.5|58928.5|59020.5|58970.5|58958.5|58908.5|272
1744902300000|2025-04-17 15:05:00|58979.5|58929.5|58988.5|58938.5|59006.5|58956.5|58958.5|58908.5|236
1744902600000|2025-04-17 15:10:00|58987.5|58937.5|58963.5|58913.5|58998.5|58948.5|58958.5|58908.5|237
1744902900000|2025-04-17 15:15:00|58961.5|58911.5|58983.5|58933.5|59022.5|58972.5|58959.5|58909.5|190
1744903200000|2025-04-17 15:20:00|58978.5|58928.5|58901.5|58851.5|58983.5|58933.5|58891.5|58841.5|207
1744903500000|2025-04-17 15:25:00|58900.5|58850.5|58930.5|58880.5|58933.5|58883.5|58878.5|58828.5|177
1744903800000|2025-04-17 15:30:00|58928.5|58878.5|58934.5|58884.5|58936.5|58886.5|58900.5|58850.5|155
1744904100000|2025-04-17 15:35:00|58933.5|58883.5|58929.5|58879.5|58938.5|58888.5|58923.5|58873.5|144
1744904400000|2025-04-17 15:40:00|58916.5|58866.5|58835.5|58785.5|58918.5|58868.5|58823.5|58773.5|214
1744904700000|2025-04-17 15:45:00|58833.5|58783.5|58800.5|58750.5|58848.5|58798.5|58790|58740|199
1744905000000|2025-04-17 15:50:00|58799.5|58749.5|58752.5|58702.5|58806.5|58756.5|58752.5|58702.5|194
1744905300000|2025-04-17 15:55:00|58753.5|58703.5|58727.5|58677.5|58753.5|58703.5|58710.5|58660.5|140
1744905600000|2025-04-17 16:00:00|58722.5|58672.5|58773.5|58723.5|58773.5|58723.5|58697.5|58647.5|183
1744905900000|2025-04-17 16:05:00|58774.5|58724.5|58707.5|58657.5|58778.5|58728.5|58666.5|58616.5|374
1744906200000|2025-04-17 16:10:00|58706.5|58656.5|58529.5|58479.5|58727.5|58677.5|58507.5|58457.5|378
1744906500000|2025-04-17 16:15:00|58530.5|58480.5|58457|58407|58542|58492|58435.5|58385.5|387
1744906800000|2025-04-17 16:20:00|58456|58406|58477|58427|58495.5|58445.5|58416|58366|344
1744907100000|2025-04-17 16:25:00|58474|58424|58491|58441|58522|58472|58441.5|58391.5|306
1744907400000|2025-04-17 16:30:00|58494|58444|58508.5|58458.5|58534.5|58484.5|58486.5|58436.5|253
1744907700000|2025-04-17 16:35:00|58509.5|58459.5|58529.5|58479.5|58536.5|58486.5|58486.5|58436.5|231
1744908000000|2025-04-17 16:40:00|58530.5|58480.5|58528.5|58478.5|58550|58500|58466.5|58416.5|298
1744908300000|2025-04-17 16:45:00|58527.5|58477.5|58488.5|58438.5|58529.5|58479.5|58456.5|58406.5|241
1744908600000|2025-04-17 16:50:00|58490.5|58440.5|58472.5|58422.5|58497|58447|58422|58372|246
1744908900000|2025-04-17 16:55:00|58474.5|58424.5|58456.5|58406.5|58491|58441|58424.5|58374.5|224
1744909200000|2025-04-17 17:00:00|58455.5|58405.5|58435.5|58385.5|58476.5|58426.5|58422.5|58372.5|224
1744909500000|2025-04-17 17:05:00|58436.5|58386.5|58493.5|58443.5|58496.5|58446.5|58433.5|58383.5|202
1744909800000|2025-04-17 17:10:00|58492.5|58442.5|58496.5|58446.5|58501.5|58451.5|58465.5|58415.5|229
1744910100000|2025-04-17 17:15:00|58491.5|58441.5|58493.5|58443.5|58516.5|58466.5|58461.5|58411.5|171
1744910400000|2025-04-17 17:20:00|58494.5|58444.5|58538.5|58488.5|58560.5|58510.5|58483.5|58433.5|237
1744910700000|2025-04-17 17:25:00|58536.5|58486.5|58541.5|58491.5|58559.5|58509.5|58520.5|58470.5|222
1744911000000|2025-04-17 17:30:00|58538.5|58488.5|58526.5|58476.5|58575.5|58525.5|58511.5|58461.5|180
1744911300000|2025-04-17 17:35:00|58525.5|58475.5|58573.5|58523.5|58596.5|58546.5|58521.5|58471.5|244
1744911600000|2025-04-17 17:40:00|58572.5|58522.5|58590.5|58540.5|58611|58561|58552.5|58502.5|200
1744911900000|2025-04-17 17:45:00|58589.5|58539.5|58542.5|58492.5|58592.5|58542.5|58505|58455|254
1744912200000|2025-04-17 17:50:00|58544.5|58494.5|58511.5|58461.5|58548.5|58498.5|58492.5|58442.5|266
1744912500000|2025-04-17 17:55:00|58512.5|58462.5|58476.5|58426.5|58512.5|58462.5|58456.5|58406.5|224
1744912800000|2025-04-17 18:00:00|58475.5|58425.5|58494.5|58444.5|58514.5|58464.5|58474.5|58424.5|221
1744913100000|2025-04-17 18:05:00|58496.5|58446.5|58490.5|58440.5|58505.5|58455.5|58467.5|58417.5|155
1744913400000|2025-04-17 18:10:00|58491.5|58441.5|58476.5|58426.5|58498.5|58448.5|58467.5|58417.5|182
1744913700000|2025-04-17 18:15:00|58478.5|58428.5|58481.5|58431.5|58518.5|58468.5|58477.5|58427.5|142
1744914000000|2025-04-17 18:20:00|58482.5|58432.5|58475.5|58425.5|58495.5|58445.5|58471.5|58421.5|149
1744914300000|2025-04-17 18:25:00|58474.5|58424.5|58491.5|58441.5|58491.5|58441.5|58466.5|58416.5|154
1744914600000|2025-04-17 18:30:00|58496.5|58446.5|58408|58358|58496.5|58446.5|58395|58345|70
1744914900000|2025-04-17 18:35:00|58409|58359|58369|58319|58409|58359|58347|58297|94
1744915200000|2025-04-17 18:40:00|58370|58320|58440.5|58390.5|58445.5|58395.5|58367|58317|103
1744915500000|2025-04-17 18:45:00|58436.5|58386.5|58446.5|58396.5|58450|58400|58410|58360|88
1744915800000|2025-04-17 18:50:00|58445.5|58395.5|58385.5|58335.5|58450.5|58400.5|58379.5|58329.5|88
1744916100000|2025-04-17 18:55:00|58390.5|58340.5|58385.5|58335.5|58407.5|58357.5|58364.5|58314.5|81
1744974600000|2025-04-18 11:10:00|58456.5|58406.5|58456.5|58406.5|58456.5|58406.5|58456.5|58406.5|1
1745323200000|2025-04-22 12:00:00|58376.5|58326.5|58358.5|58308.5|58426.5|58376.5|58288|58238|341
1745323500000|2025-04-22 12:05:00|58356.5|58306.5|58375|58325|58428|58378|58323.5|58273.5|361
1745323800000|2025-04-22 12:10:00|58379|58329|58378|58328|58432|58382|58357.5|58307.5|369
1745324100000|2025-04-22 12:15:00|58382|58332|58380|58330|58406.5|58356.5|58348|58298|341
1745324400000|2025-04-22 12:20:00|58374|58324|58347|58297|58378|58328|58337|58287|302
1745324700000|2025-04-22 12:25:00|58348|58298|58389|58339|58398|58348|58348|58298|299
1745325000000|2025-04-22 12:30:00|58390|58340|58357|58307|58410|58360|58353.5|58303.5|256
1745325300000|2025-04-22 12:35:00|58352.5|58302.5|58282|58232|58357.5|58307.5|58252.5|58202.5|353
1745325600000|2025-04-22 12:40:00|58283|58233|58201.5|58151.5|58287|58237|58192|58142|265
1745325900000|2025-04-22 12:45:00|58200.5|58150.5|58195|58145|58213.5|58163.5|58124|58074|342
1745326200000|2025-04-22 12:50:00|58191.5|58141.5|58186|58136|58212|58162|58133|58083|303
1745326500000|2025-04-22 12:55:00|58183|58133|58142.5|58092.5|58197|58147|58131.5|58081.5|251
1745326800000|2025-04-22 13:00:00|58141.5|58091.5|58095|58045|58141.5|58091.5|58077|58027|362
1745327100000|2025-04-22 13:05:00|58091|58041|58138|58088|58157|58107|58056|58006|349
1745327400000|2025-04-22 13:10:00|58137|58087|58112|58062|58171.5|58121.5|58111.5|58061.5|271
1745327700000|2025-04-22 13:15:00|58113|58063|58078|58028|58134|58084|58056|58006|304
1745328000000|2025-04-22 13:20:00|58081|58031|58082|58032|58091|58041|58016|57966|286
1745328300000|2025-04-22 13:25:00|58077|58027|58068|58018|58097|58047|58054|58004|267
1745328600000|2025-04-22 13:30:00|58066|58016|58014.5|57964.5|58087|58037|58003|57953|353
1745328900000|2025-04-22 13:35:00|58016.5|57966.5|57986|57936|58030|57980|57976|57926|258
1745329200000|2025-04-22 13:40:00|57987|57937|57985|57935|58004.5|57954.5|57967|57917|293
1745329500000|2025-04-22 13:45:00|57981|57931|58000.5|57950.5|58019|57969|57965.5|57915.5|326
1745329800000|2025-04-22 13:50:00|58001|57951|58009|57959|58026|57976|57991|57941|253
1745330100000|2025-04-22 13:55:00|58014|57964|58011.5|57907.5|58018|57968|57979|57903.5|216
1745330400000|2025-04-22 14:00:00|58007.5|57903.5|57964|57914|58007.5|57931|57936|57886|254
1745330700000|2025-04-22 14:05:00|57966|57916|57956|57906|57986|57936|57926|57876|238
1745331000000|2025-04-22 14:10:00|57958|57908|57931|57881|57968|57918|57931|57881|183
1745331300000|2025-04-22 14:15:00|57935|57885|57981|57931|57991|57941|57932|57882|199
1745331600000|2025-04-22 14:20:00|57980|57930|58017|57967|58017|57967|57976|57926|169
1745331900000|2025-04-22 14:25:00|58015|57965|58022|57972|58042|57992|58003|57953|162
1745332200000|2025-04-22 14:30:00|58026|57976|58047|57997|58062|58012|58022|57972|187
1745332500000|2025-04-22 14:35:00|58046|57996|58027|57977|58062|58012|58023|57973|177
1745332800000|2025-04-22 14:40:00|58026|57976|58047|57997|58057|58007|58012|57962|130
1745333100000|2025-04-22 14:45:00|58052|58002|58060|58010|58063|58013|58032|57982|142
1745333400000|2025-04-22 14:50:00|58061|58011|57996|57946|58065|58015|57996|57946|158
1745333700000|2025-04-22 14:55:00|57995|57945|57941|57891|57996|57946|57932|57882|280
1745334000000|2025-04-22 15:00:00|57944|57894|57911|57861|57946|57896|57871|57821|337
1745334300000|2025-04-22 15:05:00|57910|57860|57946|57896|57955|57905|57906|57856|216
1745334600000|2025-04-22 15:10:00|57947|57897|57876.5|57826.5|57951|57901|57861|57811|247
1745334900000|2025-04-22 15:15:00|57877.5|57827.5|57835|57785|57877.5|57827.5|57831|57781|213
1745335200000|2025-04-22 15:20:00|57836|57786|57803|57753|57836|57786|57765|57715|235
1745335500000|2025-04-22 15:25:00|57802|57752|57796|57746|57824|57774|57778|57728|193
1745335800000|2025-04-22 15:30:00|57795|57745|57792|57742|57826|57776|57781|57731|182
1745336100000|2025-04-22 15:35:00|57795|57745|57805|57755|57811|57761|57787|57737|151
1745336400000|2025-04-22 15:40:00|57802|57752|57822|57772|57823|57773|57796|57746|168
1745336700000|2025-04-22 15:45:00|57821|57771|57836|57786|57841|57791|57795|57745|150
1745337000000|2025-04-22 15:50:00|57833|57783|57855|57805|57856|57806|57826|57776|154
1745337300000|2025-04-22 15:55:00|57854|57804|57832|57782|57855|57805|57805|57755|229
1745337600000|2025-04-22 16:00:00|57834|57784|57739|57689|57841|57791|57725|57675|374
1745337900000|2025-04-22 16:05:00|57735|57685|57760|57710|57780|57730|57733|57683|255
1745338200000|2025-04-22 16:10:00|57756|57706|57750.5|57700.5|57784|57734|57735.5|57685.5|211
1745338500000|2025-04-22 16:15:00|57746|57696|57716|57666|57754|57704|57704.5|57654.5|224
1745338800000|2025-04-22 16:20:00|57715|57665|57699|57649|57720.5|57670.5|57696|57646|208
1745339100000|2025-04-22 16:25:00|57700|57650|57715|57665|57720|57670|57690|57640|192
1745339400000|2025-04-22 16:30:00|57719|57669|57675|57625|57725|57675|57657|57607|192
1745339700000|2025-04-22 16:35:00|57677|57627|57694|57644|57715|57665|57677|57627|145
1745340000000|2025-04-22 16:40:00|57695|57645|57699|57649|57720|57670|57682|57632|172
1745340300000|2025-04-22 16:45:00|57700|57650|57680|57630|57714|57664|57678|57628|150
1745340600000|2025-04-22 16:50:00|57682|57632|57680|57630|57685|57635|57660|57610|159
1745340900000|2025-04-22 16:55:00|57681|57631|57695|57645|57700|57650|57675|57625|125
1745341200000|2025-04-22 17:00:00|57700|57650|57715|57665|57725|57675|57680|57630|124
1745341500000|2025-04-22 17:05:00|57711|57661|57690|57640|57718|57668|57680|57630|180
1745341800000|2025-04-22 17:10:00|57689|57639|57760|57710|57760|57710|57688|57638|221
1745342100000|2025-04-22 17:15:00|57759|57709|57807|57757|57826|57776|57759|57709|266
1745342400000|2025-04-22 17:20:00|57805|57755|57817|57767|57856|57806|57795|57745|251
1745342700000|2025-04-22 17:25:00|57815|57765|57821|57771|57826|57776|57756.5|57706.5|323
1745343000000|2025-04-22 17:30:00|57818|57768|57821|57771|57836|57786|57788|57738|241
1745343300000|2025-04-22 17:35:00|57826|57776|57778|57728|57838|57788|57767.5|57717.5|151
1745343600000|2025-04-22 17:40:00|57770|57720|57750|57700|57785|57735|57746|57696|160
1745343900000|2025-04-22 17:45:00|57748|57698|57780|57730|57785|57735|57732|57682|125
1745344200000|2025-04-22 17:50:00|57776|57726|57790|57740|57790|57740|57762|57712|142
1745344500000|2025-04-22 17:55:00|57788|57738|57785|57735|57795|57745|57775|57725|100
1745344800000|2025-04-22 18:00:00|57784|57734|57780|57730|57798|57748|57769|57719|135
1745345100000|2025-04-22 18:05:00|57779|57729|57756|57706|57779|57729|57754|57704|141
1745345400000|2025-04-22 18:10:00|57759|57709|57725|57675|57759|57709|57716|57666|129
1745345700000|2025-04-22 18:15:00|57724|57674|57695|57645|57724|57674|57690|57640|143
1745346000000|2025-04-22 18:20:00|57699|57649|57684|57634|57710|57660|57674|57624|143
1745346300000|2025-04-22 18:25:00|57685|57635|57650|57600|57700.5|57650.5|57639.5|57589.5|153
1745346600000|2025-04-22 18:30:00|57646|57596|57675|57625|57680|57630|57640|57590|126
1745346900000|2025-04-22 18:35:00|57674|57624|57710|57660|57710|57660|57674|57624|117
1745347200000|2025-04-22 18:40:00|57714|57664|57715|57665|57723|57673|57690|57640|127
1745347500000|2025-04-22 18:45:00|57720|57670|57655|57605|57720|57670|57651|57601|146
1745347800000|2025-04-22 18:50:00|57654|57604|57615|57565|57660|57610|57594|57544|219
1745348100000|2025-04-22 18:55:00|57614|57564|57625|57575|57650|57600|57604|57554|217
1745406600000|2025-04-23 11:10:00|57662.5|57612.5|57662.5|57612.5|57662.5|57612.5|57662.5|57612.5|1
1745409600000|2025-04-23 12:00:00|57423.5|57373.5|57418.5|57368.5|57472.5|57422.5|57374.5|57324.5|300
1745409900000|2025-04-23 12:05:00|57415.5|57365.5|57445|57395|57447|57397|57365|57315|401
1745410200000|2025-04-23 12:10:00|57449|57399|57345.5|57295.5|57485.5|57435.5|57345.5|57295.5|325
1745410500000|2025-04-23 12:15:00|57344.5|57294.5|57261.5|57211.5|57344.5|57294.5|57184.5|57134.5|438
1745410800000|2025-04-23 12:20:00|57264.5|57214.5|57247|57197|57295|57245|57242.5|57192.5|298
1745411100000|2025-04-23 12:25:00|57245|57195|57217|57167|57256|57206|57177.5|57127.5|334
1745411400000|2025-04-23 12:30:00|57218|57168|57159.5|57109.5|57226|57176|57155.5|57105.5|314
1745411700000|2025-04-23 12:35:00|57164.5|57114.5|57265|57215|57274.5|57224.5|57159|57109|285
1745412000000|2025-04-23 12:40:00|57270|57220|57280|57230|57310|57260|57247.5|57197.5|267
1745412300000|2025-04-23 12:45:00|57279|57229|57320|57270|57350|57300|57270|57220|247
1745412600000|2025-04-23 12:50:00|57323|57273|57219.5|57169.5|57326|57276|57219.5|57169.5|245
1745412900000|2025-04-23 12:55:00|57224.5|57174.5|57243|57193|57265|57215|57209|57159|271
1745413200000|2025-04-23 13:00:00|57246|57196|57251|57201|57267|57217|57186.5|57136.5|317
1745413500000|2025-04-23 13:05:00|57254|57204|57254.5|57204.5|57307.5|57257.5|57249.5|57199.5|277
1745413800000|2025-04-23 13:10:00|57240.5|57190.5|57279|57229|57295|57245|57237.5|57187.5|255
1745414100000|2025-04-23 13:15:00|57278|57228|57209.5|57159.5|57297|57247|57169.5|57119.5|327
1745414400000|2025-04-23 13:20:00|57211.5|57161.5|57248|57198|57260|57210|57209.5|57159.5|285
1745414700000|2025-04-23 13:25:00|57245|57195|57215|57165|57275|57225|57191.5|57141.5|311
1745415000000|2025-04-23 13:30:00|57214|57164|57143|57093|57245|57195|57120|57070|357
1745415300000|2025-04-23 13:35:00|57141|57091|57104.5|57054.5|57184|57134|56978|56928|484
1745415600000|2025-04-23 13:40:00|57108.5|57058.5|57057|56953|57113.5|57063.5|56998.5|56948.5|392
1745415900000|2025-04-23 13:45:00|57053.5|56949.5|56987|56937|57063.5|56998.5|56965|56915|440
1745416200000|2025-04-23 13:50:00|56986|56936|57106|57056|57106|57056|56986|56936|410
1745416500000|2025-04-23 13:55:00|57108.5|57058.5|57196.5|57092.5|57219.5|57169.5|57103.5|57053.5|346
1745416800000|2025-04-23 14:00:00|57186.5|57082.5|57101.5|57051.5|57200|57150|57101.5|57051.5|410
1745417100000|2025-04-23 14:05:00|57098.5|57048.5|57065|57015|57128.5|57078.5|57048|56998|428
1745417400000|2025-04-23 14:10:00|57066|57016|57167.5|57117.5|57191|57141|57058|57008|375
1745417700000|2025-04-23 14:15:00|57164.5|57114.5|57188.5|57138.5|57212.5|57162.5|57155|57105|320
1745418000000|2025-04-23 14:20:00|57189.5|57139.5|57189|57139|57246|57196|57177|57127|372
1745418300000|2025-04-23 14:25:00|57194|57144|57276|57226|57276|57226|57182.5|57132.5|321
1745418600000|2025-04-23 14:30:00|57271|57221|57301|57251|57301|57251|57258.5|57208.5|243
1745418900000|2025-04-23 14:35:00|57300|57250|57331|57281|57346.5|57296.5|57276|57226|259
1745419200000|2025-04-23 14:40:00|57332|57282|57256|57206|57356|57306|57255.5|57205.5|242
1745419500000|2025-04-23 14:45:00|57261|57211|57321|57271|57357|57307|57261|57211|311
1745419800000|2025-04-23 14:50:00|57326|57276|57366|57316|57392|57342|57306|57256|305
1745420100000|2025-04-23 14:55:00|57367|57317|57331|57281|57367|57317|57306|57256|274
1745420400000|2025-04-23 15:00:00|57329|57279|57328.5|57278.5|57376.5|57326.5|57286.5|57236.5|417
1745420700000|2025-04-23 15:05:00|57327.5|57277.5|57321|57271|57341.5|57291.5|57291|57241|273
1745421000000|2025-04-23 15:10:00|57320|57270|57326|57276|57342|57292|57306|57256|239
1745421300000|2025-04-23 15:15:00|57327|57277|57398|57348|57427|57377|57321|57271|278
1745421600000|2025-04-23 15:20:00|57399|57349|57383.5|57333.5|57466.5|57416.5|57356|57306|333
1745421900000|2025-04-23 15:25:00|57385.5|57335.5|57489|57439|57498.5|57448.5|57381.5|57331.5|322
1745422200000|2025-04-23 15:30:00|57487|57437|57462|57412|57507|57457|57457.5|57407.5|315
1745422500000|2025-04-23 15:35:00|57459|57409|57416|57366|57469|57419|57407|57357|226
1745422800000|2025-04-23 15:40:00|57418|57368|57422|57372|57437|57387|57407|57357|172
1745423100000|2025-04-23 15:45:00|57417|57367|57419|57369|57430|57380|57407|57357|225
1745423400000|2025-04-23 15:50:00|57418|57368|57407|57357|57427|57377|57402|57352|195
1745423700000|2025-04-23 15:55:00|57404|57354|57362|57312|57412|57362|57358|57308|159
1745424000000|2025-04-23 16:00:00|57363|57313|57382|57332|57382|57332|57336|57286|205
1745424300000|2025-04-23 16:05:00|57380|57330|57376|57326|57387|57337|57367|57317|141
1745424600000|2025-04-23 16:10:00|57377|57327|57361.5|57311.5|57382|57332|57331|57281|133
1745424900000|2025-04-23 16:15:00|57365.5|57315.5|57339|57289|57382|57332|57338|57288|141
1745425200000|2025-04-23 16:20:00|57336|57286|57355|57305|57364|57314|57330|57280|206
1745425500000|2025-04-23 16:25:00|57356|57306|57403|57353|57437|57387|57355|57305|238
1745425800000|2025-04-23 16:30:00|57400|57350|57387|57337|57402|57352|57359|57309|210
1745426100000|2025-04-23 16:35:00|57389|57339|57382|57332|57389|57339|57367|57317|130
1745426400000|2025-04-23 16:40:00|57386|57336|57417|57367|57432|57382|57377|57327|165
1745426700000|2025-04-23 16:45:00|57419|57369|57406|57356|57424|57374|57393|57343|172
1745427000000|2025-04-23 16:50:00|57407|57357|57452|57402|57462|57412|57403|57353|200
1745427300000|2025-04-23 16:55:00|57457|57407|57472|57422|57472|57422|57447|57397|124
1745427600000|2025-04-23 17:00:00|57477|57427|57461|57411|57524.5|57474.5|57457|57407|239
1745427900000|2025-04-23 17:05:00|57462|57412|57437|57387|57464|57414|57417|57367|202
1745428200000|2025-04-23 17:10:00|57438|57388|57529|57479|57536|57486|57437|57387|186
1745428500000|2025-04-23 17:15:00|57533|57483|57492|57442|57563|57513|57492|57442|200
1745428800000|2025-04-23 17:20:00|57497|57447|57555|57505|57562|57512|57494|57444|180
1745429100000|2025-04-23 17:25:00|57554|57504|57558.5|57508.5|57598|57548|57543|57493|223
1745429400000|2025-04-23 17:30:00|57557.5|57507.5|57574|57524|57593|57543|57548|57498|157
1745429700000|2025-04-23 17:35:00|57575|57525|57599|57549|57613|57563|57563|57513|211
1745430000000|2025-04-23 17:40:00|57598|57548|57531.5|57481.5|57603|57553|57527.5|57477.5|142
1745430300000|2025-04-23 17:45:00|57532.5|57482.5|57496|57446|57533|57483|57494|57444|199
1745430600000|2025-04-23 17:50:00|57497|57447|57484|57434|57498|57448|57465|57415|167
1745430900000|2025-04-23 17:55:00|57485|57435|57469|57419|57498|57448|57457|57407|136
1745431200000|2025-04-23 18:00:00|57468|57418|57477|57427|57485|57435|57427|57377|162
1745431500000|2025-04-23 18:05:00|57472|57422|57462|57412|57482|57432|57451|57401|110
1745431800000|2025-04-23 18:10:00|57463|57413|57450|57400|57465|57415|57432|57382|160
1745432100000|2025-04-23 18:15:00|57451|57401|57443|57393|57457|57407|57434|57384|129
1745432400000|2025-04-23 18:20:00|57445|57395|57493|57443|57499|57449|57442|57392|187
1745432700000|2025-04-23 18:25:00|57495|57445|57493|57443|57508|57458|57477.5|57427.5|161
1745433000000|2025-04-23 18:30:00|57494|57444|57484|57434|57513|57463|57483|57433|109
1745433300000|2025-04-23 18:35:00|57485|57435|57477|57427|57487|57437|57452|57402|142
1745433600000|2025-04-23 18:40:00|57479|57429|57543|57493|57543|57493|57477|57427|168
1745433900000|2025-04-23 18:45:00|57542|57492|57537|57487|57548|57498|57523|57473|127
1745434200000|2025-04-23 18:50:00|57538|57488|57502|57452|57543|57493|57502|57452|113
1745434500000|2025-04-23 18:55:00|57505|57455|57492|57442|57514|57464|57479|57429|123
1745493000000|2025-04-24 11:10:00|57477.5|57427.5|57477.5|57427.5|57477.5|57427.5|57477.5|57427.5|1
1745496000000|2025-04-24 12:00:00|57413|57363|57250|57200|57413|57363|57228|57178|313
1745496300000|2025-04-24 12:05:00|57249.5|57199.5|57261|57211|57265|57215|57168.5|57118.5|440
1745496600000|2025-04-24 12:10:00|57258|57208|57263|57213|57282.5|57232.5|57219|57169|320
1745496900000|2025-04-24 12:15:00|57265|57215|57294.5|57244.5|57354|57304|57242|57192|321
1745497200000|2025-04-24 12:20:00|57295|57245|57277|57227|57295|57245|57222|57172|305
1745497500000|2025-04-24 12:25:00|57279|57229|57296.5|57192.5|57302|57244.5|57257|57189.5|235
1745497800000|2025-04-24 12:30:00|57295.5|57191.5|57268|57218|57309|57252.5|57231|57181|329
1745498100000|2025-04-24 12:35:00|57264|57214|57278|57228|57292|57242|57197|57147|294
1745498400000|2025-04-24 12:40:00|57276|57226|57252.5|57202.5|57287.5|57237.5|57246.5|57196.5|200
1745498700000|2025-04-24 12:45:00|57253.5|57203.5|57240|57190|57282.5|57232.5|57218|57168|258
1745499000000|2025-04-24 12:50:00|57242|57192|57159|57109|57252.5|57202.5|57157|57107|252
1745499300000|2025-04-24 12:55:00|57157|57107|57189|57139|57192|57142|57096.5|57046.5|296
1745499600000|2025-04-24 13:00:00|57187|57137|57140.5|57090.5|57197.5|57147.5|57131|57081|308
1745499900000|2025-04-24 13:05:00|57136.5|57086.5|57101.5|57051.5|57165.5|57115.5|57065.5|57015.5|245
1745500200000|2025-04-24 13:10:00|57106.5|57056.5|57081|57031|57136.5|57086.5|57050.5|57000.5|286
1745500500000|2025-04-24 13:15:00|57084|57034|57107.5|57057.5|57133.5|57083.5|57067.5|57017.5|231
1745500800000|2025-04-24 13:20:00|57106.5|57056.5|57074.5|57024.5|57121.5|57071.5|57052.5|57002.5|250
1745501100000|2025-04-24 13:25:00|57070.5|57020.5|57113.5|57063.5|57113.5|57063.5|57042.5|56992.5|194
1745501400000|2025-04-24 13:30:00|57118.5|57068.5|57062|57012|57133.5|57083.5|57048|56998|326
1745501700000|2025-04-24 13:35:00|57063|57013|57108.5|57058.5|57115.5|57065.5|57053|57003|275
1745502000000|2025-04-24 13:40:00|57109.5|57059.5|57278.5|57228.5|57279.5|57229.5|57108.5|57058.5|262
1745502300000|2025-04-24 13:45:00|57277.5|57227.5|57244.5|57194.5|57314.5|57264.5|57229|57179|252
1745502600000|2025-04-24 13:50:00|57244|57194|57169|57119|57259|57209|57159|57109|256
1745502900000|2025-04-24 13:55:00|57170|57120|57199|57095|57206|57136|57115|57065|263
1745503200000|2025-04-24 14:00:00|57197|57093|57153.5|57103.5|57201|57134|57123.5|57073.5|248
1745503500000|2025-04-24 14:05:00|57151.5|57101.5|57203.5|57153.5|57229.5|57179.5|57151.5|57101.5|290
1745503800000|2025-04-24 14:10:00|57205.5|57155.5|57259.5|57209.5|57289|57239|57205.5|57155.5|254
1745504100000|2025-04-24 14:15:00|57264.5|57214.5|57294.5|57244.5|57324.5|57274.5|57264.5|57214.5|283
1745504400000|2025-04-24 14:20:00|57293.5|57243.5|57264|57214|57312.5|57262.5|57221|57171|292
1745504700000|2025-04-24 14:25:00|57262|57212|57224.5|57174.5|57290|57240|57203.5|57153.5|248
1745505000000|2025-04-24 14:30:00|57219.5|57169.5|57269.5|57219.5|57284.5|57234.5|57210.5|57160.5|200
1745505300000|2025-04-24 14:35:00|57270.5|57220.5|57258.5|57208.5|57281.5|57231.5|57251.5|57201.5|201
1745505600000|2025-04-24 14:40:00|57256.5|57206.5|57183|57133|57264.5|57214.5|57174|57124|216
1745505900000|2025-04-24 14:45:00|57184|57134|57193.5|57143.5|57234|57184|57174.5|57124.5|200
1745506200000|2025-04-24 14:50:00|57194.5|57144.5|57163.5|57113.5|57213.5|57163.5|57148|57098|226
1745506500000|2025-04-24 14:55:00|57158.5|57108.5|57167.5|57117.5|57189.5|57139.5|57132.5|57082.5|269
1745506800000|2025-04-24 15:00:00|57166.5|57116.5|57163|57113|57186.5|57136.5|57116.5|57066.5|317
1745507100000|2025-04-24 15:05:00|57164|57114|57138.5|57088.5|57183.5|57133.5|57137.5|57087.5|155
1745507400000|2025-04-24 15:10:00|57133.5|57083.5|57148.5|57098.5|57148.5|57098.5|57091.5|57041.5|192
1745507700000|2025-04-24 15:15:00|57147.5|57097.5|57163.5|57113.5|57163.5|57113.5|57117.5|57067.5|194
1745508000000|2025-04-24 15:20:00|57158.5|57108.5|57153.5|57103.5|57163.5|57113.5|57143.5|57093.5|149
1745508300000|2025-04-24 15:25:00|57152.5|57102.5|57168.5|57118.5|57176.5|57126.5|57148.5|57098.5|113
1745508600000|2025-04-24 15:30:00|57164.5|57114.5|57158.5|57108.5|57173.5|57123.5|57154.5|57104.5|103
1745508900000|2025-04-24 15:35:00|57157.5|57107.5|57143.5|57093.5|57158.5|57108.5|57133.5|57083.5|127
1745509200000|2025-04-24 15:40:00|57142.5|57092.5|57108|57058|57143.5|57093.5|57108|57058|141
1745509500000|2025-04-24 15:45:00|57106|57056|57072.5|57022.5|57118.5|57068.5|57065.5|57015.5|180
1745509800000|2025-04-24 15:50:00|57069.5|57019.5|57112.5|57062.5|57112.5|57062.5|57033|56983|173
1745510100000|2025-04-24 15:55:00|57107.5|57057.5|57122.5|57072.5|57149|57099|57092.5|57042.5|207
1745510400000|2025-04-24 16:00:00|57117.5|57067.5|57117.5|57067.5|57117.5|57067.5|57086.5|57036.5|236
1745510700000|2025-04-24 16:05:00|57118.5|57068.5|57151.5|57101.5|57167.5|57117.5|57113.5|57063.5|198
1745511000000|2025-04-24 16:10:00|57150.5|57100.5|57119.5|57069.5|57156.5|57106.5|57105.5|57055.5|185
1745511300000|2025-04-24 16:15:00|57118.5|57068.5|57103.5|57053.5|57129.5|57079.5|57072.5|57022.5|172
1745511600000|2025-04-24 16:20:00|57100.5|57050.5|57102.5|57052.5|57127.5|57077.5|57073.5|57023.5|139
1745511900000|2025-04-24 16:25:00|57101.5|57051.5|57076.5|57026.5|57113.5|57063.5|57059|57009|205
1745512200000|2025-04-24 16:30:00|57077.5|57027.5|57107.5|57057.5|57107.5|57057.5|57064.5|57014.5|145
1745512500000|2025-04-24 16:35:00|57104.5|57054.5|57179.5|57129.5|57187.5|57137.5|57100.5|57050.5|176
1745512800000|2025-04-24 16:40:00|57183.5|57133.5|57203.5|57153.5|57233.5|57183.5|57161.5|57111.5|229
1745513100000|2025-04-24 16:45:00|57204.5|57154.5|57233.5|57183.5|57243.5|57193.5|57175.5|57125.5|184
1745513400000|2025-04-24 16:50:00|57229.5|57179.5|57249|57199|57263.5|57213.5|57209.5|57159.5|237
1745513700000|2025-04-24 16:55:00|57251|57201|57166.5|57116.5|57254|57204|57162.5|57112.5|233
1745514000000|2025-04-24 17:00:00|57167.5|57117.5|57162.5|57112.5|57183.5|57133.5|57161.5|57111.5|222
1745514300000|2025-04-24 17:05:00|57160.5|57110.5|57159.5|57109.5|57185.5|57135.5|57147.5|57097.5|164
1745514600000|2025-04-24 17:10:00|57158.5|57108.5|57178.5|57128.5|57191.5|57141.5|57143.5|57093.5|174
1745514900000|2025-04-24 17:15:00|57179.5|57129.5|57161.5|57111.5|57193.5|57143.5|57152.5|57102.5|132
1745515200000|2025-04-24 17:20:00|57162.5|57112.5|57169.5|57119.5|57175.5|57125.5|57149.5|57099.5|145
1745515500000|2025-04-24 17:25:00|57167.5|57117.5|57179.5|57129.5|57188.5|57138.5|57164.5|57114.5|170
1745515800000|2025-04-24 17:30:00|57178.5|57128.5|57177.5|57127.5|57197.5|57147.5|57147.5|57097.5|176
1745516100000|2025-04-24 17:35:00|57173.5|57123.5|57157.5|57107.5|57182.5|57132.5|57157.5|57107.5|137
1745516400000|2025-04-24 17:40:00|57154.5|57104.5|57135.5|57085.5|57154.5|57104.5|57122.5|57072.5|136
1745516700000|2025-04-24 17:45:00|57137.5|57087.5|57153.5|57103.5|57155.5|57105.5|57133.5|57083.5|161
1745517000000|2025-04-24 17:50:00|57155.5|57105.5|57158.5|57108.5|57168.5|57118.5|57150.5|57100.5|127
1745517300000|2025-04-24 17:55:00|57159.5|57109.5|57228.5|57178.5|57230.5|57180.5|57153.5|57103.5|177
1745517600000|2025-04-24 18:00:00|57224.5|57174.5|57208.5|57158.5|57253.5|57203.5|57198.5|57148.5|228
1745517900000|2025-04-24 18:05:00|57209.5|57159.5|57218.5|57168.5|57223.5|57173.5|57183.5|57133.5|142
1745518200000|2025-04-24 18:10:00|57217.5|57167.5|57218.5|57168.5|57241.5|57191.5|57216.5|57166.5|144
1745518500000|2025-04-24 18:15:00|57219.5|57169.5|57213.5|57163.5|57248.5|57198.5|57213.5|57163.5|120
1745518800000|2025-04-24 18:20:00|57214.5|57164.5|57197.5|57147.5|57228.5|57178.5|57190.5|57140.5|131
1745519100000|2025-04-24 18:25:00|57198.5|57148.5|57193.5|57143.5|57208.5|57158.5|57188.5|57138.5|107
1745519400000|2025-04-24 18:30:00|57192.5|57142.5|57191.5|57141.5|57203.5|57153.5|57168.5|57118.5|109
1745519700000|2025-04-24 18:35:00|57193.5|57143.5|57192.5|57142.5|57201.5|57151.5|57187.5|57137.5|141
1745520000000|2025-04-24 18:40:00|57193.5|57143.5|57222.5|57172.5|57228.5|57178.5|57192.5|57142.5|103
1745520300000|2025-04-24 18:45:00|57223.5|57173.5|57217.5|57167.5|57239.5|57189.5|57216.5|57166.5|123
1745520600000|2025-04-24 18:50:00|57219.5|57169.5|57217.5|57167.5|57243.5|57193.5|57216.5|57166.5|98
1745520900000|2025-04-24 18:55:00|57220.5|57170.5|57238.5|57188.5|57248.5|57198.5|57220.5|57170.5|128
1745579400000|2025-04-25 11:10:00|57249|57199|57249|57199|57249|57199|57249|57199|1
1745582400000|2025-04-25 12:00:00|57389.5|57339.5|57333.5|57283.5|57409.5|57359.5|57316|57266|333
1745582700000|2025-04-25 12:05:00|57330.5|57280.5|57264|57214|57330.5|57280.5|57241.5|57191.5|403
1745583000000|2025-04-25 12:10:00|57263|57213|57221|57171|57281|57231|57216|57166|351
1745583300000|2025-04-25 12:15:00|57226|57176|57306.5|57256.5|57317|57267|57226|57176|256
1745583600000|2025-04-25 12:20:00|57311.5|57261.5|57328|57278|57328|57278|57221.5|57171.5|280
1745583900000|2025-04-25 12:25:00|57327|57277|57468|57418|57488|57438|57323|57273|252
1745584200000|2025-04-25 12:30:00|57463|57413|57437|57387|57483|57433|57411|57361|289
1745584500000|2025-04-25 12:35:00|57438|57388|57413.5|57363.5|57438|57388|57393|57343|254
1745584800000|2025-04-25 12:40:00|57420.5|57370.5|57435.5|57385.5|57440.5|57390.5|57383.5|57333.5|261
1745585100000|2025-04-25 12:45:00|57430.5|57380.5|57348|57298|57453.5|57403.5|57318|57268|279
1745585400000|2025-04-25 12:50:00|57347|57297|57403|57353|57426|57376|57333|57283|292
1745585700000|2025-04-25 12:55:00|57405|57355|57267.5|57217.5|57405|57355|57257|57207|304
1745586000000|2025-04-25 13:00:00|57265.5|57215.5|57272|57222|57315|57265|57252|57202|301
1745586300000|2025-04-25 13:05:00|57273|57223|57292.5|57242.5|57299.5|57249.5|57252.5|57202.5|279
1745586600000|2025-04-25 13:10:00|57289.5|57239.5|57333.5|57283.5|57333.5|57283.5|57262.5|57212.5|235
1745586900000|2025-04-25 13:15:00|57337.5|57287.5|57347.5|57297.5|57362.5|57312.5|57327.5|57277.5|191
1745587200000|2025-04-25 13:20:00|57346.5|57296.5|57303.5|57253.5|57347.5|57297.5|57272|57222|222
1745587500000|2025-04-25 13:25:00|57304.5|57254.5|57302.5|57252.5|57312.5|57262.5|57254.5|57204.5|241
1745587800000|2025-04-25 13:30:00|57304.5|57254.5|57363|57313|57386|57336|57304.5|57254.5|281
1745588100000|2025-04-25 13:35:00|57359|57309|57365|57315|57407.5|57357.5|57342.5|57292.5|261
1745588400000|2025-04-25 13:40:00|57368|57318|57322.5|57272.5|57408|57358|57322.5|57272.5|291
1745588700000|2025-04-25 13:45:00|57323.5|57273.5|57317.5|57267.5|57339|57289|57297.5|57247.5|214
1745589000000|2025-04-25 13:50:00|57317|57267|57288|57238|57320|57270|57280|57230|248
1745589300000|2025-04-25 13:55:00|57287.5|57237.5|57265|57161|57318|57268|57195|57145|216
1745589600000|2025-04-25 14:00:00|57267|57163|57273.5|57223.5|57283.5|57233.5|57225.5|57151|269
1745589900000|2025-04-25 14:05:00|57275.5|57225.5|57264|57214|57303|57253|57232|57182|254
1745590200000|2025-04-25 14:10:00|57263|57213|57293|57243|57298|57248|57263|57213|191
1745590500000|2025-04-25 14:15:00|57297|57247|57317.5|57267.5|57325.5|57275.5|57271|57221|226
1745590800000|2025-04-25 14:20:00|57312.5|57262.5|57282.5|57232.5|57336|57286|57282.5|57232.5|199
1745591100000|2025-04-25 14:25:00|57279.5|57229.5|57252|57202|57292|57242|57252|57202|154
1745591400000|2025-04-25 14:30:00|57245|57195|57246|57196|57297.5|57247.5|57237.5|57187.5|226
1745591700000|2025-04-25 14:35:00|57247|57197|57254.5|57204.5|57282|57232|57244|57194|196
1745592000000|2025-04-25 14:40:00|57254|57204|57227|57177|57256|57206|57217|57167|236
1745592300000|2025-04-25 14:45:00|57226|57176|57226.5|57176.5|57232.5|57182.5|57202|57152|185
1745592600000|2025-04-25 14:50:00|57225.5|57175.5|57243|57193|57262.5|57212.5|57222|57172|153
1745592900000|2025-04-25 14:55:00|57244|57194|57181.5|57131.5|57261|57211|57181.5|57131.5|173
1745593200000|2025-04-25 15:00:00|57186.5|57136.5|57239.5|57189.5|57239.5|57189.5|57171.5|57121.5|214
1745593500000|2025-04-25 15:05:00|57237.5|57187.5|57255|57205|57267.5|57217.5|57227|57177|161
1745593800000|2025-04-25 15:10:00|57257|57207|57242|57192|57262|57212|57227|57177|167
1745594100000|2025-04-25 15:15:00|57243|57193|57262|57212|57297.5|57247.5|57243|57193|157
1745594400000|2025-04-25 15:20:00|57261|57211|57298|57248|57302.5|57252.5|57255|57205|152
1745594700000|2025-04-25 15:25:00|57299|57249|57317|57267|57328|57278|57298|57248|123
1745595000000|2025-04-25 15:30:00|57318|57268|57276|57226|57318|57268|57267|57217|136
1745595300000|2025-04-25 15:35:00|57274|57224|57228|57178|57284|57234|57221.5|57171.5|137
1745595600000|2025-04-25 15:40:00|57227|57177|57225|57175|57238|57188|57207|57157|113
1745595900000|2025-04-25 15:45:00|57229|57179|57234|57184|57247|57197|57229|57179|127
1745596200000|2025-04-25 15:50:00|57231|57181|57239|57189|57243|57193|57224|57174|95
1745596500000|2025-04-25 15:55:00|57238|57188|57229|57179|57254|57204|57229|57179|102
1745596800000|2025-04-25 16:00:00|57230|57180|57264.5|57214.5|57295|57245|57229|57179|145
1745597100000|2025-04-25 16:05:00|57263.5|57213.5|57219.5|57169.5|57263.5|57213.5|57210.5|57160.5|102
1745597400000|2025-04-25 16:10:00|57223.5|57173.5|57204|57154|57234|57184|57204|57154|113
1745597700000|2025-04-25 16:15:00|57203|57153|57179|57129|57204|57154|57154|57104|157
1745598000000|2025-04-25 16:20:00|57178|57128|57144|57094|57182|57132|57144|57094|127
1745598300000|2025-04-25 16:25:00|57146|57096|57124|57074|57149|57099|57108.5|57058.5|155
1745598600000|2025-04-25 16:30:00|57128|57078|57074|57024|57129|57079|57066|57016|181
1745598900000|2025-04-25 16:35:00|57073|57023|57078|57028|57094|57044|57061|57011|145
1745599200000|2025-04-25 16:40:00|57083|57033|57068|57018|57093.5|57043.5|57063|57013|133
1745599500000|2025-04-25 16:45:00|57067|57017|57116|57066|57123|57073|57063|57013|119
1745599800000|2025-04-25 16:50:00|57115|57065|57119|57069|57134|57084|57102|57052|118
1745600100000|2025-04-25 16:55:00|57118|57068|57117|57067|57129|57079|57104|57054|91
1745600400000|2025-04-25 17:00:00|57118|57068|57124|57074|57136|57086|57117|57067|110
1745600700000|2025-04-25 17:05:00|57123|57073|57159|57109|57168|57118|57119|57069|113
1745601000000|2025-04-25 17:10:00|57161|57111|57164|57114|57179.5|57129.5|57149|57099|114
1745601300000|2025-04-25 17:15:00|57159|57109|57180|57130|57189.5|57139.5|57158|57108|138
1745601600000|2025-04-25 17:20:00|57179|57129|57194.5|57144.5|57200|57150|57172|57122|125
1745601900000|2025-04-25 17:25:00|57196.5|57146.5|57198.5|57148.5|57199.5|57149.5|57169.5|57119.5|122
1745602200000|2025-04-25 17:30:00|57199.5|57149.5|57174|57124|57204.5|57154.5|57169|57119|140
1745602500000|2025-04-25 17:35:00|57173|57123|57209|57159|57219.5|57169.5|57173|57123|181
1745602800000|2025-04-25 17:40:00|57210|57160|57202|57152|57222|57172|57188|57138|232
1745603100000|2025-04-25 17:45:00|57201|57151|57223.5|57173.5|57254|57204|57200|57150|199
1745603400000|2025-04-25 17:50:00|57220.5|57170.5|57255|57205|57265.5|57215.5|57220.5|57170.5|197
1745603700000|2025-04-25 17:55:00|57253|57203|57249.5|57199.5|57289.5|57239.5|57249.5|57199.5|192
1745604000000|2025-04-25 18:00:00|57244.5|57194.5|57232|57182|57244.5|57194.5|57216|57166|198
1745604300000|2025-04-25 18:05:00|57234|57184|57260|57210|57267|57217|57223|57173|132
1745604600000|2025-04-25 18:10:00|57261|57211|57281|57231|57292|57242|57254.5|57204.5|174
1745604900000|2025-04-25 18:15:00|57280|57230|57267|57217|57282|57232|57245|57195|132
1745605200000|2025-04-25 18:20:00|57265|57215|57255|57205|57275|57225|57248|57198|138
1745605500000|2025-04-25 18:25:00|57254|57204|57261|57211|57267|57217|57245|57195|132
1745605800000|2025-04-25 18:30:00|57260|57210|57265|57215|57269|57219|57252|57202|76
1745606100000|2025-04-25 18:35:00|57266|57216|57301|57251|57308|57258|57260|57210|123
1745606400000|2025-04-25 18:40:00|57302|57252|57308|57258|57315|57265|57290|57240|128
1745606700000|2025-04-25 18:45:00|57306.5|57256.5|57312|57262|57320|57270|57294.5|57244.5|94
1745607000000|2025-04-25 18:50:00|57315|57265|57295|57245|57319|57269|57280|57230|103
1745607300000|2025-04-25 18:55:00|57297|57247|57275|57225|57300|57250|57267|57217|117
1745838600000|2025-04-28 11:10:00|57261.5|57211.5|57261.5|57211.5|57261.5|57211.5|57261.5|57211.5|1
1745841600000|2025-04-28 12:00:00|57366.5|57316.5|57298|57248|57366.5|57316.5|57282|57232|156
1745841900000|2025-04-28 12:05:00|57291|57241|57368|57318|57370|57320|57285.5|57235.5|295
1745842200000|2025-04-28 12:10:00|57369|57319|57335|57285|57418.5|57368.5|57298.5|57248.5|256
1745842500000|2025-04-28 12:15:00|57333|57283|57263|57213|57351.5|57301.5|57253|57203|260
1745842800000|2025-04-28 12:20:00|57258|57208|57272.5|57222.5|57291.5|57241.5|57253|57203|279
1745843100000|2025-04-28 12:25:00|57271.5|57221.5|57257.5|57207.5|57313|57263|57257.5|57207.5|200
1745843400000|2025-04-28 12:30:00|57258.5|57208.5|57232.5|57182.5|57274.5|57224.5|57202.5|57152.5|217
1745843700000|2025-04-28 12:35:00|57227.5|57177.5|57262.5|57212.5|57303|57253|57217.5|57167.5|271
1745844000000|2025-04-28 12:40:00|57263.5|57213.5|57247.5|57197.5|57277.5|57227.5|57221.5|57171.5|176
1745844300000|2025-04-28 12:45:00|57242.5|57192.5|57181.5|57131.5|57260|57210|57181.5|57131.5|165
1745844600000|2025-04-28 12:50:00|57183.5|57133.5|57117.5|57067.5|57186.5|57136.5|57106.5|57056.5|241
1745844900000|2025-04-28 12:55:00|57116.5|57066.5|57086.5|57036.5|57125.5|57075.5|57046.5|56996.5|218
1745845200000|2025-04-28 13:00:00|57090.5|57040.5|57048|56998|57131|57081|57045|56995|250
1745845500000|2025-04-28 13:05:00|57050|57000|57090|57040|57097|57047|57031|56981|261
1745845800000|2025-04-28 13:10:00|57089|57039|57080.5|57030.5|57107|57057|57050|57000|246
1745846100000|2025-04-28 13:15:00|57075.5|57025.5|57070.5|57020.5|57105|57055|57034.5|56984.5|246
1745846400000|2025-04-28 13:20:00|57071.5|57021.5|57100.5|57050.5|57129|57079|57070.5|57020.5|191
1745846700000|2025-04-28 13:25:00|57102.5|57052.5|57105.5|57055.5|57126.5|57076.5|57075.5|57025.5|162
1745847000000|2025-04-28 13:30:00|57100.5|57050.5|57019.5|56969.5|57100.5|57050.5|57015|56965|224
1745847300000|2025-04-28 13:35:00|57020.5|56970.5|57005.5|56955.5|57041|56991|56995.5|56945.5|146
1745847600000|2025-04-28 13:40:00|57004.5|56954.5|56995|56945|57025|56975|56970.5|56920.5|211
1745847900000|2025-04-28 13:45:00|56990|56940|56960|56910|57020.5|56970.5|56954|56904|155
1745848200000|2025-04-28 13:50:00|56958|56908|56939|56889|56970.5|56920.5|56919.5|56869.5|171
1745848500000|2025-04-28 13:55:00|56936|56886|56919.5|56869.5|56950|56900|56919.5|56869.5|211
1745848800000|2025-04-28 14:00:00|56914.5|56864.5|56916.5|56866.5|56934.5|56884.5|56894.5|56844.5|168
1745849100000|2025-04-28 14:05:00|56919.5|56869.5|56956|56906|56968.5|56918.5|56904.5|56854.5|149
1745849400000|2025-04-28 14:10:00|56952|56902|57011.5|56961.5|57013.5|56963.5|56951|56901|190
1745849700000|2025-04-28 14:15:00|57015.5|56965.5|57006|56956|57046|56996|56994|56944|170
1745850000000|2025-04-28 14:20:00|57003|56953|57013.5|56963.5|57027.5|56977.5|56975.5|56925.5|252
1745850300000|2025-04-28 14:25:00|57011.5|56961.5|57016|56966|57031|56981|56994.5|56944.5|190
1745850600000|2025-04-28 14:30:00|57017|56967|57016.5|56966.5|57026|56976|56955.5|56905.5|218
1745850900000|2025-04-28 14:35:00|57015.5|56965.5|57026.5|56976.5|57030.5|56980.5|56971.5|56921.5|197
1745851200000|2025-04-28 14:40:00|57026|56976|57028.5|56978.5|57041.5|56991.5|56998|56948|275
1745851500000|2025-04-28 14:45:00|57026.5|56976.5|57026.5|56976.5|57061.5|57011.5|57026.5|56976.5|158
1745851800000|2025-04-28 14:50:00|57035.5|56985.5|57132.5|57082.5|57132.5|57082.5|57033.5|56983.5|209
1745852100000|2025-04-28 14:55:00|57136.5|57086.5|57162.5|57112.5|57172.5|57122.5|57132.5|57082.5|250
1745852400000|2025-04-28 15:00:00|57159.5|57109.5|57152.5|57102.5|57170.5|57120.5|57126.5|57076.5|200
1745852700000|2025-04-28 15:05:00|57151.5|57101.5|57221.5|57171.5|57222.5|57172.5|57151.5|57101.5|176
1745853000000|2025-04-28 15:10:00|57222.5|57172.5|57220.5|57170.5|57227.5|57177.5|57197.5|57147.5|201
1745853300000|2025-04-28 15:15:00|57221.5|57171.5|57204.5|57154.5|57238.5|57188.5|57187.5|57137.5|194
1745853600000|2025-04-28 15:20:00|57202.5|57152.5|57234.5|57184.5|57257.5|57207.5|57197.5|57147.5|149
1745853900000|2025-04-28 15:25:00|57233.5|57183.5|57238|57188|57292.5|57242.5|57233.5|57183.5|170
1745854200000|2025-04-28 15:30:00|57236|57186|57222.5|57172.5|57260.5|57210.5|57217.5|57167.5|158
1745854500000|2025-04-28 15:35:00|57227.5|57177.5|57277.5|57227.5|57288.5|57238.5|57222.5|57172.5|183
1745854800000|2025-04-28 15:40:00|57278.5|57228.5|57235.5|57185.5|57283.5|57233.5|57227.5|57177.5|119
1745855100000|2025-04-28 15:45:00|57236.5|57186.5|57247.5|57197.5|57262.5|57212.5|57227.5|57177.5|138
1745855400000|2025-04-28 15:50:00|57244.5|57194.5|57247.5|57197.5|57269.5|57219.5|57233.5|57183.5|118
1745855700000|2025-04-28 15:55:00|57242.5|57192.5|57192.5|57142.5|57252.5|57202.5|57177.5|57127.5|155
1745856000000|2025-04-28 16:00:00|57195.5|57145.5|57262.5|57212.5|57269.5|57219.5|57187.5|57137.5|209
1745856300000|2025-04-28 16:05:00|57261.5|57211.5|57252.5|57202.5|57290.5|57240.5|57247.5|57197.5|96
1745856600000|2025-04-28 16:10:00|57253.5|57203.5|57277.5|57227.5|57287.5|57237.5|57252.5|57202.5|127
1745856900000|2025-04-28 16:15:00|57281.5|57231.5|57252.5|57202.5|57281.5|57231.5|57252.5|57202.5|75
1745857200000|2025-04-28 16:20:00|57256.5|57206.5|57246.5|57196.5|57298.5|57248.5|57242.5|57192.5|144
1745857500000|2025-04-28 16:25:00|57247.5|57197.5|57227.5|57177.5|57263.5|57213.5|57227.5|57177.5|145
1745857800000|2025-04-28 16:30:00|57232.5|57182.5|57238.5|57188.5|57242.5|57192.5|57212.5|57162.5|89
1745858100000|2025-04-28 16:35:00|57239.5|57189.5|57232.5|57182.5|57242.5|57192.5|57220.5|57170.5|108
1745858400000|2025-04-28 16:40:00|57237.5|57187.5|57212.5|57162.5|57237.5|57187.5|57207.5|57157.5|76
1745858700000|2025-04-28 16:45:00|57211.5|57161.5|57202.5|57152.5|57223.5|57173.5|57202.5|57152.5|69
1745859000000|2025-04-28 16:50:00|57198.5|57148.5|57197.5|57147.5|57209.5|57159.5|57175.5|57125.5|113
1745859300000|2025-04-28 16:55:00|57200.5|57150.5|57204.5|57154.5|57222.5|57172.5|57194.5|57144.5|110
1745859600000|2025-04-28 17:00:00|57206.5|57156.5|57183.5|57133.5|57212.5|57162.5|57168.5|57118.5|118
1745859900000|2025-04-28 17:05:00|57182.5|57132.5|57237.5|57187.5|57237.5|57187.5|57176.5|57126.5|152
1745860200000|2025-04-28 17:10:00|57242.5|57192.5|57230.5|57180.5|57273|57223|57212.5|57162.5|149
1745860500000|2025-04-28 17:15:00|57231.5|57181.5|57212.5|57162.5|57232.5|57182.5|57202.5|57152.5|127
1745860800000|2025-04-28 17:20:00|57209.5|57159.5|57207.5|57157.5|57242.5|57192.5|57207.5|57157.5|104
1745861100000|2025-04-28 17:25:00|57206.5|57156.5|57172.5|57122.5|57208.5|57158.5|57151.5|57101.5|127
1745861400000|2025-04-28 17:30:00|57177.5|57127.5|57081.5|57031.5|57177.5|57127.5|57046.5|56996.5|248
1745861700000|2025-04-28 17:35:00|57083.5|57033.5|57089.5|57039.5|57111.5|57061.5|57076|57026|143
1745862000000|2025-04-28 17:40:00|57086.5|57036.5|57041.5|56991.5|57086.5|57036.5|57040.5|56990.5|143
1745862300000|2025-04-28 17:45:00|57039.5|56989.5|57086.5|57036.5|57091.5|57041.5|57039.5|56989.5|101
1745862600000|2025-04-28 17:50:00|57081.5|57031.5|57121.5|57071.5|57126.5|57076.5|57076.5|57026.5|138
1745862900000|2025-04-28 17:55:00|57120.5|57070.5|57076.5|57026.5|57120.5|57070.5|57070.5|57020.5|120
1745863200000|2025-04-28 18:00:00|57077.5|57027.5|57080.5|57030.5|57081.5|57031.5|57046.5|56996.5|95
1745863500000|2025-04-28 18:05:00|57076.5|57026.5|57046.5|56996.5|57076.5|57026.5|57026.5|56976.5|121
1745863800000|2025-04-28 18:10:00|57041.5|56991.5|57036.5|56986.5|57051.5|57001.5|57026.5|56976.5|116
1745864100000|2025-04-28 18:15:00|57032.5|56982.5|57021.5|56971.5|57033.5|56983.5|57000.5|56950.5|110
1745864400000|2025-04-28 18:20:00|57020.5|56970.5|56981.5|56931.5|57026.5|56976.5|56980.5|56930.5|133
1745864700000|2025-04-28 18:25:00|56980.5|56930.5|56965.5|56915.5|57001.5|56951.5|56957.5|56907.5|143
1745865000000|2025-04-28 18:30:00|56961.5|56911.5|56950.5|56900.5|56990.5|56940.5|56950.5|56900.5|132
1745865300000|2025-04-28 18:35:00|56952.5|56902.5|56971.5|56921.5|56975.5|56925.5|56932.5|56882.5|116
1745865600000|2025-04-28 18:40:00|56970.5|56920.5|56978.5|56928.5|56993.5|56943.5|56960.5|56910.5|126
1745865900000|2025-04-28 18:45:00|56977.5|56927.5|56956|56906|56979.5|56929.5|56956|56906|129
1745866200000|2025-04-28 18:50:00|56951|56901|56946|56896|56956|56906|56916.5|56866.5|165
1745866500000|2025-04-28 18:55:00|56945|56895|56928|56878|56947|56897|56926|56876|91
1745925000000|2025-04-29 11:10:00|56923|56873|56923|56873|56923|56873|56923|56873|1
1745928000000|2025-04-29 12:00:00|57016.5|56966.5|57015|56965|57027.5|56977.5|56948.5|56898.5|303
1745928300000|2025-04-29 12:05:00|57018|56968|56963|56913|57030.5|56980.5|56956|56906|300
1745928600000|2025-04-29 12:10:00|56967|56917|56948.5|56898.5|56978.5|56928.5|56922.5|56872.5|256
1745928900000|2025-04-29 12:15:00|56951.5|56901.5|56917.5|56867.5|56962.5|56912.5|56873|56823|242
1745929200000|2025-04-29 12:20:00|56916.5|56866.5|56872|56822|56983|56933|56862.5|56812.5|285
1745929500000|2025-04-29 12:25:00|56872.5|56822.5|56906.5|56802.5|56911.5|56861.5|56857.5|56793.5|217
1745929800000|2025-04-29 12:30:00|56909.5|56805.5|56876.5|56826.5|56946.5|56896.5|56867|56801.5|289
1745930100000|2025-04-29 12:35:00|56877.5|56827.5|56890.5|56840.5|56916.5|56866.5|56867.5|56817.5|239
1745930400000|2025-04-29 12:40:00|56891.5|56841.5|56816.5|56766.5|56902.5|56852.5|56802.5|56752.5|278
1745930700000|2025-04-29 12:45:00|56815.5|56765.5|56837.5|56787.5|56838.5|56788.5|56790.5|56740.5|265
1745931000000|2025-04-29 12:50:00|56847.5|56797.5|56872.5|56822.5|56872.5|56822.5|56820.5|56770.5|169
1745931300000|2025-04-29 12:55:00|56870.5|56820.5|56885.5|56781.5|56892.5|56842.5|56838.5|56774.5|217
1745931600000|2025-04-29 13:00:00|56886.5|56782.5|56985|56935|56985|56935|56857.5|56782.5|341
1745931900000|2025-04-29 13:05:00|56987|56937|56906.5|56856.5|56992|56942|56891.5|56841.5|276
1745932200000|2025-04-29 13:10:00|56902.5|56852.5|56906.5|56856.5|56947|56897|56861.5|56811.5|289
1745932500000|2025-04-29 13:15:00|56905.5|56855.5|56881.5|56831.5|56927.5|56877.5|56856.5|56806.5|207
1745932800000|2025-04-29 13:20:00|56886.5|56836.5|56906.5|56856.5|56948|56898|56886.5|56836.5|148
1745933100000|2025-04-29 13:25:00|56902.5|56852.5|56881|56831|56911|56861|56875|56825|214
1745933400000|2025-04-29 13:30:00|56882|56832|56931|56881|56936|56886|56861|56811|186
1745933700000|2025-04-29 13:35:00|56935|56885|56865|56815|56956|56906|56865|56815|212
1745934000000|2025-04-29 13:40:00|56869|56819|56890|56840|56895|56845|56840|56790|195
1745934300000|2025-04-29 13:45:00|56893|56843|56940|56890|56976|56926|56887|56837|227
1745934600000|2025-04-29 13:50:00|56945|56895|56935.5|56885.5|56960.5|56910.5|56925|56875|218
1745934900000|2025-04-29 13:55:00|56936|56886|56954.5|56850.5|56959|56895|56903|56847|221
1745935200000|2025-04-29 14:00:00|56956|56852|56895|56845|56964|56914|56890|56826.5|332
1745935500000|2025-04-29 14:05:00|56899|56849|56910|56860|56915|56865|56885|56835|198
1745935800000|2025-04-29 14:10:00|56909|56859|56860|56810|56910|56860|56840|56790|146
1745936100000|2025-04-29 14:15:00|56865|56815|56905|56855|56915|56865|56863|56813|195
1745936400000|2025-04-29 14:20:00|56905.5|56855.5|56885.5|56835.5|56910.5|56860.5|56885.5|56835.5|151
1745936700000|2025-04-29 14:25:00|56885|56835|56921.5|56817.5|56931.5|56859|56885|56817.5|151
1745937000000|2025-04-29 14:30:00|56923.5|56819.5|56800|56750|56926.5|56834.5|56790|56740|183
1745937300000|2025-04-29 14:35:00|56803|56753|56790|56740|56840|56790|56780|56730|221
1745937600000|2025-04-29 14:40:00|56792|56742|56865|56815|56875|56825|56780|56730|188
1745937900000|2025-04-29 14:45:00|56860|56810|56881|56831|56890|56840|56845|56795|153
1745938200000|2025-04-29 14:50:00|56880|56830|56845|56795|56888|56838|56840|56790|199
1745938500000|2025-04-29 14:55:00|56846|56796|56865|56815|56880|56830|56843|56793|207
1745938800000|2025-04-29 15:00:00|56866|56816|56817|56767|56884|56834|56810|56760|278
1745939100000|2025-04-29 15:05:00|56820|56770|56802.5|56752.5|56830|56780|56780.5|56730.5|254
1745939400000|2025-04-29 15:10:00|56805.5|56755.5|56710.5|56660.5|56805.5|56755.5|56687.5|56637.5|212
1745939700000|2025-04-29 15:15:00|56701.5|56651.5|56625.5|56575.5|56715.5|56665.5|56615.5|56565.5|227
1745940000000|2025-04-29 15:20:00|56624.5|56574.5|56666.5|56616.5|56666.5|56616.5|56603.5|56553.5|217
1745940300000|2025-04-29 15:25:00|56663.5|56613.5|56691.5|56641.5|56696.5|56646.5|56653.5|56603.5|157
1745940600000|2025-04-29 15:30:00|56689.5|56639.5|56716.5|56666.5|56716.5|56666.5|56657.5|56607.5|137
1745940900000|2025-04-29 15:35:00|56721.5|56671.5|56716.5|56666.5|56726.5|56676.5|56686.5|56636.5|109
1745941200000|2025-04-29 15:40:00|56711.5|56661.5|56706.5|56656.5|56731.5|56681.5|56686.5|56636.5|159
1745941500000|2025-04-29 15:45:00|56701.5|56651.5|56731.5|56681.5|56736.5|56686.5|56696.5|56646.5|139
1745941800000|2025-04-29 15:50:00|56727.5|56677.5|56731.5|56681.5|56735.5|56685.5|56716.5|56666.5|98
1745942100000|2025-04-29 15:55:00|56728.5|56678.5|56736.5|56686.5|56746.5|56696.5|56709.5|56659.5|106
1745942400000|2025-04-29 16:00:00|56741.5|56691.5|56746.5|56696.5|56766.5|56716.5|56731.5|56681.5|168
1745942700000|2025-04-29 16:05:00|56747.5|56697.5|56746.5|56696.5|56756.5|56706.5|56736.5|56686.5|102
1745943000000|2025-04-29 16:10:00|56747.5|56697.5|56716.5|56666.5|56747.5|56697.5|56715.5|56665.5|102
1745943300000|2025-04-29 16:15:00|56711.5|56661.5|56686.5|56636.5|56716.5|56666.5|56681.5|56631.5|93
1745943600000|2025-04-29 16:20:00|56687.5|56637.5|56716.5|56666.5|56726.5|56676.5|56686.5|56636.5|100
1745943900000|2025-04-29 16:25:00|56717.5|56667.5|56733.5|56683.5|56743.5|56693.5|56706.5|56656.5|127
1745944200000|2025-04-29 16:30:00|56732.5|56682.5|56717.5|56667.5|56737.5|56687.5|56711.5|56661.5|83
1745944500000|2025-04-29 16:35:00|56721.5|56671.5|56721.5|56671.5|56731.5|56681.5|56696.5|56646.5|73
1745944800000|2025-04-29 16:40:00|56722.5|56672.5|56716.5|56666.5|56726.5|56676.5|56701.5|56651.5|79
1745945100000|2025-04-29 16:45:00|56717.5|56667.5|56746.5|56696.5|56746.5|56696.5|56715.5|56665.5|77
1745945400000|2025-04-29 16:50:00|56741.5|56691.5|56752.5|56702.5|56756.5|56706.5|56736.5|56686.5|56
1745945700000|2025-04-29 16:55:00|56753.5|56703.5|56756.5|56706.5|56786.5|56736.5|56751.5|56701.5|57
1745946000000|2025-04-29 17:00:00|56755.5|56705.5|56781.5|56731.5|56781.5|56731.5|56755.5|56705.5|80
1745946300000|2025-04-29 17:05:00|56778.5|56728.5|56790.5|56740.5|56801.5|56751.5|56776.5|56726.5|107
1745946600000|2025-04-29 17:10:00|56789.5|56739.5|56734.5|56684.5|56790.5|56740.5|56731.5|56681.5|105
1745946900000|2025-04-29 17:15:00|56735.5|56685.5|56706.5|56656.5|56740.5|56690.5|56695.5|56645.5|102
1745947200000|2025-04-29 17:20:00|56707.5|56657.5|56685.5|56635.5|56714.5|56664.5|56674.5|56624.5|128
1745947500000|2025-04-29 17:25:00|56686.5|56636.5|56705.5|56655.5|56715.5|56665.5|56685.5|56635.5|107
1745947800000|2025-04-29 17:30:00|56703.5|56653.5|56702.5|56652.5|56710.5|56660.5|56680.5|56630.5|103
1745948100000|2025-04-29 17:35:00|56703.5|56653.5|56690.5|56640.5|56709.5|56659.5|56670.5|56620.5|109
1745948400000|2025-04-29 17:40:00|56695.5|56645.5|56716.5|56666.5|56726.5|56676.5|56695.5|56645.5|92
1745948700000|2025-04-29 17:45:00|56717.5|56667.5|56696.5|56646.5|56726.5|56676.5|56681.5|56631.5|116
1745949000000|2025-04-29 17:50:00|56697.5|56647.5|56721|56671|56722|56672|56690.5|56640.5|74
1745949300000|2025-04-29 17:55:00|56722|56672|56737|56687|56746|56696|56711|56661|92
1745949600000|2025-04-29 18:00:00|56736|56686|56721|56671|56741|56691|56706|56656|120
1745949900000|2025-04-29 18:05:00|56722|56672|56731|56681|56736|56686|56676|56626|116
1745950200000|2025-04-29 18:10:00|56730|56680|56725|56675|56736|56686|56720|56670|112
1745950500000|2025-04-29 18:15:00|56726|56676|56742|56692|56751|56701|56711|56661|119
1745950800000|2025-04-29 18:20:00|56743|56693|56727|56677|56747|56697|56721|56671|144
1745951100000|2025-04-29 18:25:00|56728|56678|56772|56722|56777|56727|56708|56658|128
1745951400000|2025-04-29 18:30:00|56774|56724|56747|56697|56777|56727|56742|56692|94
1745951700000|2025-04-29 18:35:00|56749|56699|56752|56702|56762|56712|56747|56697|73
1745952000000|2025-04-29 18:40:00|56757|56707|56738|56688|56763|56713|56728|56678|120
1745952300000|2025-04-29 18:45:00|56737|56687|56732|56682|56752|56702|56731|56681|102
1745952600000|2025-04-29 18:50:00|56729|56679|56742|56692|56747|56697|56712|56662|96
1745952900000|2025-04-29 18:55:00|56743|56693|56732|56682|56744|56694|56722|56672|105
1746011400000|2025-04-30 11:10:00|56608|56558|56608|56558|56608|56558|56608|56558|1
1746014400000|2025-04-30 12:00:00|56617.5|56567.5|56643|56593|56668.5|56618.5|56612.5|56562.5|204
1746014700000|2025-04-30 12:05:00|56640|56590|56604.5|56554.5|56651.5|56601.5|56567|56517|302
1746015000000|2025-04-30 12:10:00|56599.5|56549.5|56577.5|56527.5|56634.5|56584.5|56542|56492|355
1746015300000|2025-04-30 12:15:00|56576.5|56526.5|56560.5|56510.5|56615|56565|56551.5|56501.5|335
1746015600000|2025-04-30 12:20:00|56561.5|56511.5|56569.5|56519.5|56585.5|56535.5|56519.5|56469.5|278
1746015900000|2025-04-30 12:25:00|56571.5|56521.5|56666.5|56562.5|56692|56599.5|56568.5|56518.5|269
1746016200000|2025-04-30 12:30:00|56665.5|56561.5|56689.5|56639.5|56719.5|56669.5|56620|56558.5|430
1746016500000|2025-04-30 12:35:00|56684.5|56634.5|56713|56663|56755|56705|56665.5|56615.5|350
1746016800000|2025-04-30 12:40:00|56711|56661|56740|56690|56785|56735|56688.5|56638.5|382
1746017100000|2025-04-30 12:45:00|56741|56691|56651.5|56601.5|56784|56734|56641|56591|351
1746017400000|2025-04-30 12:50:00|56654.5|56604.5|56748.5|56698.5|56781|56731|56644|56594|361
1746017700000|2025-04-30 12:55:00|56750.5|56700.5|56799.5|56749.5|56814|56764|56695|56645|367
1746018000000|2025-04-30 13:00:00|56802.5|56752.5|56859|56809|56859|56809|56745|56695|382
1746018300000|2025-04-30 13:05:00|56857|56807|56995|56945|57018.5|56968.5|56834|56784|347
1746018600000|2025-04-30 13:10:00|56996|56946|57081.5|57031.5|57126|57076|56961|56911|384
1746018900000|2025-04-30 13:15:00|57086.5|57036.5|57128|57078|57137|57087|57042.5|56992.5|384
1746019200000|2025-04-30 13:20:00|57122|57072|57136|57086|57177|57127|57092.5|57042.5|359
1746019500000|2025-04-30 13:25:00|57139|57089|57247|57197|57247|57197|57106|57056|339
1746019800000|2025-04-30 13:30:00|57251.5|57201.5|57191.5|57141.5|57251.5|57201.5|57181.5|57131.5|332
1746020100000|2025-04-30 13:35:00|57189.5|57139.5|57151.5|57101.5|57196.5|57146.5|57113|57063|284
1746020400000|2025-04-30 13:40:00|57149.5|57099.5|57090|56986|57151.5|57101.5|57057.5|56985|293
1746020700000|2025-04-30 13:45:00|57093|56989|57126|57076|57153|57103|57071|56987|245
1746021000000|2025-04-30 13:50:00|57122.5|57072.5|57172|57122|57181|57131|57096|57046|296
1746021300000|2025-04-30 13:55:00|57171.5|57121.5|57210.5|57106.5|57211.5|57161.5|57113.5|57063.5|292
1746021600000|2025-04-30 14:00:00|57213|57109|57167|57117|57220.5|57142|57107|57057|325
1746021900000|2025-04-30 14:05:00|57162|57112|57141|57091|57181.5|57131.5|57131.5|57081.5|259
1746022200000|2025-04-30 14:10:00|57140|57090|57154|57104|57173|57123|57121|57071|274
1746022500000|2025-04-30 14:15:00|57157|57107|57142|57092|57187|57137|57136|57086|270
1746022800000|2025-04-30 14:20:00|57143|57093|57163|57113|57191|57141|57133|57083|254
1746023100000|2025-04-30 14:25:00|57167|57117|57148|57098|57192|57142|57132|57082|171
1746023400000|2025-04-30 14:30:00|57149|57099|57117|57067|57149|57099|57106|57056|202
1746023700000|2025-04-30 14:35:00|57116|57066|57222|57172|57223|57173|57106|57056|247
1746024000000|2025-04-30 14:40:00|57218|57168|57212|57162|57247|57197|57202|57152|265
1746024300000|2025-04-30 14:45:00|57213|57163|57202|57152|57237|57187|57197|57147|237
1746024600000|2025-04-30 14:50:00|57203|57153|57145|57095|57222|57172|57126|57076|203
1746024900000|2025-04-30 14:55:00|57143|57093|57086.5|57036.5|57162|57112|57070|57020|303
1746025200000|2025-04-30 15:00:00|57087.5|57037.5|57081.5|57031.5|57111|57061|57051|57001|342
1746025500000|2025-04-30 15:05:00|57084.5|57034.5|57141|57091|57147|57097|57082.5|57032.5|236
1746025800000|2025-04-30 15:10:00|57143|57093|57091|57041|57152|57102|57076|57026|219
1746026100000|2025-04-30 15:15:00|57092|57042|57026|56976|57106|57056|57020|56970|245
1746026400000|2025-04-30 15:20:00|57021|56971|57036|56986|57051|57001|56999|56949|166
1746026700000|2025-04-30 15:25:00|57033|56983|57037.5|56987.5|57051|57001|57004.5|56954.5|223
1746027000000|2025-04-30 15:30:00|57036.5|56986.5|57065.5|57015.5|57084.5|57034.5|57021.5|56971.5|240
1746027300000|2025-04-30 15:35:00|57064.5|57014.5|57055.5|57005.5|57089.5|57039.5|57054.5|57004.5|165
1746027600000|2025-04-30 15:40:00|57059.5|57009.5|57096.5|57046.5|57108.5|57058.5|57059.5|57009.5|223
1746027900000|2025-04-30 15:45:00|57097.5|57047.5|57121|57071|57130|57080|57097.5|57047.5|192
1746028200000|2025-04-30 15:50:00|57118|57068|57069.5|57019.5|57122|57072|57054.5|57004.5|154
1746028500000|2025-04-30 15:55:00|57073.5|57023.5|57081.5|57031.5|57091.5|57041.5|57069.5|57019.5|137
1746028800000|2025-04-30 16:00:00|57084.5|57034.5|57052.5|57002.5|57085.5|57035.5|57044.5|56994.5|189
1746029100000|2025-04-30 16:05:00|57054.5|57004.5|57125.5|57075.5|57125.5|57075.5|57054.5|57004.5|179
1746029400000|2025-04-30 16:10:00|57124.5|57074.5|57130.5|57080.5|57150.5|57100.5|57124.5|57074.5|154
1746029700000|2025-04-30 16:15:00|57131.5|57081.5|57160.5|57110.5|57160.5|57110.5|57130.5|57080.5|93
1746030000000|2025-04-30 16:20:00|57159.5|57109.5|57210.5|57160.5|57225.5|57175.5|57150.5|57100.5|158
1746030300000|2025-04-30 16:25:00|57206.5|57156.5|57206.5|57156.5|57230.5|57180.5|57194.5|57144.5|96
1746030600000|2025-04-30 16:30:00|57210.5|57160.5|57196.5|57146.5|57214.5|57164.5|57180.5|57130.5|88
1746030900000|2025-04-30 16:35:00|57195.5|57145.5|57230.5|57180.5|57235.5|57185.5|57185.5|57135.5|121
1746031200000|2025-04-30 16:40:00|57228.5|57178.5|57279.5|57229.5|57290.5|57240.5|57223.5|57173.5|151
1746031500000|2025-04-30 16:45:00|57280.5|57230.5|57310.5|57260.5|57317.5|57267.5|57264.5|57214.5|175
1746031800000|2025-04-30 16:50:00|57306.5|57256.5|57321.5|57271.5|57336.5|57286.5|57290.5|57240.5|153
1746032100000|2025-04-30 16:55:00|57320.5|57270.5|57300.5|57250.5|57327.5|57277.5|57275.5|57225.5|102
1746032400000|2025-04-30 17:00:00|57302.5|57252.5|57295.5|57245.5|57305.5|57255.5|57254.5|57204.5|122
1746032700000|2025-04-30 17:05:00|57302.5|57252.5|57301.5|57251.5|57320.5|57270.5|57295.5|57245.5|114
1746033000000|2025-04-30 17:10:00|57300.5|57250.5|57305.5|57255.5|57330.5|57280.5|57295.5|57245.5|155
1746033300000|2025-04-30 17:15:00|57301.5|57251.5|57305.5|57255.5|57320.5|57270.5|57294.5|57244.5|81
1746033600000|2025-04-30 17:20:00|57306.5|57256.5|57293.5|57243.5|57315.5|57265.5|57291.5|57241.5|114
1746033900000|2025-04-30 17:25:00|57292.5|57242.5|57255.5|57205.5|57300.5|57250.5|57245.5|57195.5|166
1746034200000|2025-04-30 17:30:00|57254.5|57204.5|57273.5|57223.5|57285.5|57235.5|57236.5|57186.5|174
1746034500000|2025-04-30 17:35:00|57274.5|57224.5|57263.5|57213.5|57295.5|57245.5|57240.5|57190.5|166
1746034800000|2025-04-30 17:40:00|57264.5|57214.5|57230.5|57180.5|57286.5|57236.5|57230.5|57180.5|155
1746035100000|2025-04-30 17:45:00|57229.5|57179.5|57215.5|57165.5|57243.5|57193.5|57214.5|57164.5|115
1746035400000|2025-04-30 17:50:00|57216.5|57166.5|57215.5|57165.5|57230.5|57180.5|57210.5|57160.5|108
1746035700000|2025-04-30 17:55:00|57216.5|57166.5|57240.5|57190.5|57245.5|57195.5|57205.5|57155.5|127
1746036000000|2025-04-30 18:00:00|57243.5|57193.5|57230.5|57180.5|57255.5|57205.5|57224.5|57174.5|137
1746036300000|2025-04-30 18:05:00|57229.5|57179.5|57160|57110|57240.5|57190.5|57134.5|57084.5|309
1746036600000|2025-04-30 18:10:00|57161|57111|57118.5|57068.5|57170.5|57120.5|57102.5|57052.5|247
1746036900000|2025-04-30 18:15:00|57117.5|57067.5|57100|57050|57145|57095|57084.5|57034.5|177
1746037200000|2025-04-30 18:20:00|57099|57049|57139.5|57089.5|57139.5|57089.5|57094.5|57044.5|170
1746037500000|2025-04-30 18:25:00|57137.5|57087.5|57160.5|57110.5|57160.5|57110.5|57132.5|57082.5|121
1746037800000|2025-04-30 18:30:00|57164.5|57114.5|57170.5|57120.5|57190.5|57140.5|57149.5|57099.5|128
1746038100000|2025-04-30 18:35:00|57171.5|57121.5|57170.5|57120.5|57185.5|57135.5|57154.5|57104.5|121
1746038400000|2025-04-30 18:40:00|57169.5|57119.5|57138.5|57088.5|57171.5|57121.5|57113.5|57063.5|111
1746038700000|2025-04-30 18:45:00|57139.5|57089.5|57128.5|57078.5|57139.5|57089.5|57108.5|57058.5|110
1746039000000|2025-04-30 18:50:00|57129.5|57079.5|57109.5|57059.5|57130.5|57080.5|57101.5|57051.5|128
1746039300000|2025-04-30 18:55:00|57108.5|57058.5|57114.5|57064.5|57124.5|57074.5|57094.5|57044.5|125
1746097800000|2025-05-01 11:10:00|57207|57157|57207|57157|57207|57157|57207|57157|1
1746097800000|2025-05-01 11:10:00|57207|57157|57207|57157|57207|57157|57207|57157|1
1746187200000|2025-05-02 12:00:00|57158.5|57108.5|57072|57022|57172.5|57122.5|56982|56932|118
1746187500000|2025-05-02 12:05:00|57062|57012|57120|57070|57169.5|57119.5|57062|57012|385
1746187800000|2025-05-02 12:10:00|57120.5|57070.5|57085|57035|57140|57090|57068.5|57018.5|315
1746188100000|2025-05-02 12:15:00|57083|57033|57151.5|57101.5|57156|57106|57072|57022|326
1746188400000|2025-05-02 12:20:00|57151|57101|57121|57071|57174|57124|57105.5|57055.5|235
1746188700000|2025-05-02 12:25:00|57124|57074|57153.5|57049.5|57153.5|57079|57098|57042|140
1746189000000|2025-05-02 12:30:00|57157|57053|57029|56979|57209.5|57120.5|57029|56979|416
1746189300000|2025-05-02 12:35:00|57031|56981|56934|56884|57067.5|57017.5|56932|56882|399
1746189600000|2025-05-02 12:40:00|56933|56883|56930.5|56880.5|56972.5|56922.5|56923.5|56873.5|387
1746189900000|2025-05-02 12:45:00|56929.5|56879.5|56932|56882|56946.5|56896.5|56877|56827|327
1746190200000|2025-05-02 12:50:00|56933|56883|56912.5|56862.5|57010.5|56960.5|56907.5|56857.5|286
1746190500000|2025-05-02 12:55:00|56912|56862|56930.5|56880.5|56952.5|56902.5|56877|56827|294
1746190800000|2025-05-02 13:00:00|56932|56882|56897.5|56847.5|56932|56882|56847|56797|279
1746191100000|2025-05-02 13:05:00|56892.5|56842.5|56827.5|56777.5|56897.5|56847.5|56827.5|56777.5|249
1746191400000|2025-05-02 13:10:00|56823.5|56773.5|56873.5|56823.5|56892.5|56842.5|56823.5|56773.5|267
1746191700000|2025-05-02 13:15:00|56872.5|56822.5|56912.5|56862.5|56937.5|56887.5|56863.5|56813.5|250
1746192000000|2025-05-02 13:20:00|56905.5|56855.5|56832.5|56782.5|56905.5|56855.5|56829.5|56779.5|197
1746192300000|2025-05-02 13:25:00|56828.5|56778.5|56795|56745|56839.5|56789.5|56777|56727|227
1746192600000|2025-05-02 13:30:00|56792|56742|56806.5|56756.5|56814|56764|56748.5|56698.5|324
1746192900000|2025-05-02 13:35:00|56810.5|56760.5|56792|56742|56853|56803|56785|56735|251
1746193200000|2025-05-02 13:40:00|56787|56737|56788.5|56738.5|56816.5|56766.5|56754|56704|360
1746193500000|2025-05-02 13:45:00|56786.5|56736.5|56790|56740|56812.5|56762.5|56766.5|56716.5|345
1746193800000|2025-05-02 13:50:00|56791|56741|56746|56696|56797|56747|56737|56687|291
1746194100000|2025-05-02 13:55:00|56743|56693|56820.5|56716.5|56822.5|56747|56743|56693|232
1746194400000|2025-05-02 14:00:00|56822.5|56718.5|56871.5|56821.5|56871.5|56821.5|56781|56709.5|255
1746194700000|2025-05-02 14:05:00|56867.5|56817.5|56880.5|56830.5|56907|56857|56858.5|56808.5|294
1746195000000|2025-05-02 14:10:00|56882.5|56832.5|56867.5|56817.5|56912.5|56862.5|56847.5|56797.5|229
1746195300000|2025-05-02 14:15:00|56866.5|56816.5|56887.5|56837.5|56922.5|56872.5|56859.5|56809.5|203
1746195600000|2025-05-02 14:20:00|56891.5|56841.5|56817|56767|56908.5|56858.5|56802.5|56752.5|205
1746195900000|2025-05-02 14:25:00|56814|56764|56779.5|56729.5|56827.5|56777.5|56775.5|56725.5|215
1746196200000|2025-05-02 14:30:00|56777.5|56727.5|56762|56712|56817.5|56767.5|56757|56707|179
1746196500000|2025-05-02 14:35:00|56761|56711|56756|56706|56776|56726|56741.5|56691.5|200
1746196800000|2025-05-02 14:40:00|56757|56707|56800.5|56750.5|56800.5|56750.5|56751.5|56701.5|203
1746197100000|2025-05-02 14:45:00|56797.5|56747.5|56827|56777|56833.5|56783.5|56797.5|56747.5|151
1746197400000|2025-05-02 14:50:00|56829|56779|56822|56772|56838|56788|56817|56767|151
1746197700000|2025-05-02 14:55:00|56819|56769|56807.5|56757.5|56837.5|56787.5|56797.5|56747.5|243
1746198000000|2025-05-02 15:00:00|56805.5|56755.5|56834.5|56784.5|56842.5|56792.5|56797|56747|206
1746198300000|2025-05-02 15:05:00|56833.5|56783.5|56841|56791|56847|56797|56820|56770|185
1746198600000|2025-05-02 15:10:00|56842|56792|56825|56775|56845|56795|56817|56767|211
1746198900000|2025-05-02 15:15:00|56822|56772|56862|56812|56867|56817|56822|56772|175
1746199200000|2025-05-02 15:20:00|56860|56810|56890|56840|56897|56847|56857|56807|213
1746199500000|2025-05-02 15:25:00|56889|56839|56956|56906|56980.5|56930.5|56889|56839|217
1746199800000|2025-05-02 15:30:00|56957|56907|56947|56897|56962.5|56912.5|56932|56882|186
1746200100000|2025-05-02 15:35:00|56946|56896|56954|56904|56963|56913|56932|56882|215
1746200400000|2025-05-02 15:40:00|56953|56903|56999|56949|57001|56951|56952|56902|141
1746200700000|2025-05-02 15:45:00|56998|56948|56967|56917|57004.5|56954.5|56947|56897|151
1746201000000|2025-05-02 15:50:00|56972|56922|56992|56942|57024.5|56974.5|56972|56922|175
1746201300000|2025-05-02 15:55:00|56987|56937|56962.5|56912.5|56995|56945|56952|56902|166
1746201600000|2025-05-02 16:00:00|56957.5|56907.5|56957.5|56907.5|56977.5|56927.5|56901.5|56851.5|317
1746201900000|2025-05-02 16:05:00|56956.5|56906.5|56967|56917|56977.5|56927.5|56936.5|56886.5|200
1746202200000|2025-05-02 16:10:00|56968|56918|56971|56921|56992|56942|56958|56908|157
1746202500000|2025-05-02 16:15:00|56972|56922|56969|56919|56983|56933|56962|56912|161
1746202800000|2025-05-02 16:20:00|56970|56920|56997|56947|57030|56980|56967|56917|144
1746203100000|2025-05-02 16:25:00|57001|56951|56999.5|56949.5|57022|56972|56990|56940|125
1746203400000|2025-05-02 16:30:00|57000.5|56950.5|57018.5|56968.5|57022.5|56972.5|56977.5|56927.5|170
1746203700000|2025-05-02 16:35:00|57017.5|56967.5|56964|56914|57034.5|56984.5|56962|56912|144
1746204000000|2025-05-02 16:40:00|56963|56913|56997.5|56947.5|57012.5|56962.5|56959|56909|108
1746204300000|2025-05-02 16:45:00|56998.5|56948.5|57027.5|56977.5|57042.5|56992.5|56998.5|56948.5|143
1746204600000|2025-05-02 16:50:00|57028.5|56978.5|57041.5|56991.5|57049.5|56999.5|57027.5|56977.5|131
1746204900000|2025-05-02 16:55:00|57039.5|56989.5|57024.5|56974.5|57044.5|56994.5|57013.5|56963.5|145
1746205200000|2025-05-02 17:00:00|57026|56976|57078.5|57028.5|57082.5|57032.5|57026|56976|106
1746205500000|2025-05-02 17:05:00|57077.5|57027.5|57032.5|56982.5|57087.5|57037.5|57032.5|56982.5|122
1746205800000|2025-05-02 17:10:00|57036.5|56986.5|57012.5|56962.5|57043.5|56993.5|57007.5|56957.5|86
1746206100000|2025-05-02 17:15:00|57016.5|56966.5|57011.5|56961.5|57033.5|56983.5|57002.5|56952.5|103
1746206400000|2025-05-02 17:20:00|57010.5|56960.5|56992.5|56942.5|57011.5|56961.5|56978.5|56928.5|115
1746206700000|2025-05-02 17:25:00|56997.5|56947.5|56984.5|56934.5|57022.5|56972.5|56977.5|56927.5|102
1746207000000|2025-05-02 17:30:00|56982.5|56932.5|56972.5|56922.5|56987.5|56937.5|56970.5|56920.5|64
1746207300000|2025-05-02 17:35:00|56977.5|56927.5|56982.5|56932.5|56997.5|56947.5|56972.5|56922.5|88
1746207600000|2025-05-02 17:40:00|56981.5|56931.5|57017.5|56967.5|57041.5|56991.5|56981.5|56931.5|127
1746207900000|2025-05-02 17:45:00|57018.5|56968.5|56982.5|56932.5|57021.5|56971.5|56967.5|56917.5|134
1746208200000|2025-05-02 17:50:00|56980.5|56930.5|57008.5|56958.5|57008.5|56958.5|56980.5|56930.5|129
1746208500000|2025-05-02 17:55:00|57007.5|56957.5|57007.5|56957.5|57017.5|56967.5|56994.5|56944.5|110
1746208800000|2025-05-02 18:00:00|57008.5|56958.5|56992.5|56942.5|57008.5|56958.5|56985.5|56935.5|68
1746209100000|2025-05-02 18:05:00|56996.5|56946.5|56967.5|56917.5|56997.5|56947.5|56962.5|56912.5|79
1746209400000|2025-05-02 18:10:00|56969.5|56919.5|56967.5|56917.5|56982.5|56932.5|56957.5|56907.5|77
1746209700000|2025-05-02 18:15:00|56970.5|56920.5|57012.5|56962.5|57012.5|56962.5|56960.5|56910.5|104
1746210000000|2025-05-02 18:20:00|57007.5|56957.5|57007.5|56957.5|57032.5|56982.5|56992.5|56942.5|132
1746210300000|2025-05-02 18:25:00|57008.5|56958.5|56967.5|56917.5|57009.5|56959.5|56967.5|56917.5|36
1746210600000|2025-05-02 18:30:00|56969.5|56919.5|56997.5|56947.5|56997.5|56947.5|56960.5|56910.5|91
1746210900000|2025-05-02 18:35:00|56995.5|56945.5|56977.5|56927.5|56995.5|56945.5|56965.5|56915.5|105
1746211200000|2025-05-02 18:40:00|56982.5|56932.5|56982.5|56932.5|56985.5|56935.5|56971.5|56921.5|65
1746211500000|2025-05-02 18:45:00|56984.5|56934.5|56992.5|56942.5|57002.5|56952.5|56978.5|56928.5|56
1746211800000|2025-05-02 18:50:00|56993.5|56943.5|57012.5|56962.5|57014.5|56964.5|56992.5|56942.5|75
1746212100000|2025-05-02 18:55:00|57010.5|56960.5|57013.5|56963.5|57022.5|56972.5|56997.5|56947.5|91
1746443400000|2025-05-05 11:10:00|57049|56999|57049|56999|57049|56999|57049|56999|1
1746446400000|2025-05-05 12:00:00|57008|56958|56896.5|56846.5|57008|56958|56877.5|56827.5|302
1746446700000|2025-05-05 12:05:00|56895.5|56845.5|56893|56843|56915|56865|56878|56828|251
1746447000000|2025-05-05 12:10:00|56894|56844|56833|56783|56909|56859|56823|56773|290
1746447300000|2025-05-05 12:15:00|56837|56787|56808|56758|56853|56803|56783|56733|240
1746447600000|2025-05-05 12:20:00|56812|56762|56758|56708|56818|56768|56751|56701|185
1746447900000|2025-05-05 12:25:00|56760|56710|56843|56793|56843|56793|56760|56710|180
1746448200000|2025-05-05 12:30:00|56847|56797|56848|56798|56863|56813|56830.5|56780.5|158
1746448500000|2025-05-05 12:35:00|56852|56802|56803|56753|56863|56813|56778|56728|222
1746448800000|2025-05-05 12:40:00|56802|56752|56783|56733|56828|56778|56779|56729|179
1746449100000|2025-05-05 12:45:00|56782|56732|56778|56728|56788|56738|56753|56703|162
1746449400000|2025-05-05 12:50:00|56775|56725|56813|56763|56818|56768|56773|56723|177
1746449700000|2025-05-05 12:55:00|56814|56764|56818|56768|56854|56804|56786|56736|171
1746450000000|2025-05-05 13:00:00|56823|56773|56853|56803|56875|56825|56815|56765|189
1746450300000|2025-05-05 13:05:00|56848|56798|56828|56778|56858|56808|56812|56762|145
1746450600000|2025-05-05 13:10:00|56824|56774|56813|56763|56838|56788|56793|56743|145
1746450900000|2025-05-05 13:15:00|56808|56758|56818|56768|56828|56778|56798|56748|122
1746451200000|2025-05-05 13:20:00|56817|56767|56853|56803|56858|56808|56801|56751|187
1746451500000|2025-05-05 13:25:00|56851|56801|56873|56823|56873|56823|56847|56797|117
1746451800000|2025-05-05 13:30:00|56872|56822|56898|56848|56902|56852|56853|56803|187
1746452100000|2025-05-05 13:35:00|56899|56849|56878|56828|56903|56853|56878|56828|155
1746452400000|2025-05-05 13:40:00|56877.5|56827.5|56864.5|56760.5|56887.5|56837.5|56826.5|56760.5|194
1746452700000|2025-05-05 13:45:00|56865.5|56761.5|56888|56838|56903|56853|56842.5|56761.5|151
1746453000000|2025-05-05 13:50:00|56889|56839|56891|56841|56928|56878|56883|56833|173
1746453300000|2025-05-05 13:55:00|56890.5|56840.5|56913.5|56809.5|56934|56878.5|56882.5|56806.5|175
1746453600000|2025-05-05 14:00:00|56917.5|56813.5|56928|56878|56961|56893|56908|56812.5|293
1746453900000|2025-05-05 14:05:00|56931|56881|56898|56848|56953|56903|56890|56840|228
1746454200000|2025-05-05 14:10:00|56902|56852|56943|56893|56953|56903|56897|56847|167
1746454500000|2025-05-05 14:15:00|56944|56894|56893|56843|56963|56913|56883|56833|188
1746454800000|2025-05-05 14:20:00|56891|56841|56938|56888|56948|56898|56873|56823|147
1746455100000|2025-05-05 14:25:00|56940|56890|56923|56873|56948|56898|56913|56863|163
1746455400000|2025-05-05 14:30:00|56924|56874|56963|56913|56978|56928|56924|56874|168
1746455700000|2025-05-05 14:35:00|56964|56914|56938|56888|56969|56919|56936|56886|187
1746456000000|2025-05-05 14:40:00|56933|56883|56953|56903|56959|56909|56928|56878|186
1746456300000|2025-05-05 14:45:00|56954|56904|56968|56918|56978|56928|56933|56883|100
1746456600000|2025-05-05 14:50:00|56969|56919|56998|56948|56998|56948|56968|56918|152
1746456900000|2025-05-05 14:55:00|56996|56946|57015|56965|57028|56978|56984|56934|206
1746457200000|2025-05-05 15:00:00|57018|56968|57049|56999|57058|57008|56998|56948|213
1746457500000|2025-05-05 15:05:00|57045|56995|57083|57033|57093|57043|57023|56973|235
1746457800000|2025-05-05 15:10:00|57088|57038|57056|57006|57130|57080|57044|56994|210
1746458100000|2025-05-05 15:15:00|57058|57008|57069|57019|57088|57038|57046|56996|193
1746458400000|2025-05-05 15:20:00|57070|57020|57103|57053|57112|57062|57038|56988|157
1746458700000|2025-05-05 15:25:00|57104|57054|57058|57008|57108|57058|57057|57007|147
1746459000000|2025-05-05 15:30:00|57059|57009|57083|57033|57083|57033|57058|57008|123
1746459300000|2025-05-05 15:35:00|57085|57035|57078|57028|57087|57037|57061|57011|146
1746459600000|2025-05-05 15:40:00|57079|57029|57103|57053|57119|57069|57078|57028|100
1746459900000|2025-05-05 15:45:00|57099|57049|57118|57068|57118|57068|57098|57048|93
1746460200000|2025-05-05 15:50:00|57117|57067|57093|57043|57118|57068|57093|57043|61
1746460500000|2025-05-05 15:55:00|57092|57042|57136|57086|57136|57086|57073|57023|121
1746460800000|2025-05-05 16:00:00|57134|57084|57121|57071|57139|57089|57121|57071|116
1746461100000|2025-05-05 16:05:00|57122|57072|57134|57084|57145|57095|57108|57058|106
1746461400000|2025-05-05 16:10:00|57133|57083|57179|57129|57189|57139|57126|57076|95
1746461700000|2025-05-05 16:15:00|57184|57134|57179|57129|57194|57144|57174|57124|105
1746462000000|2025-05-05 16:20:00|57182|57132|57198|57148|57201|57151|57161|57111|172
1746462300000|2025-05-05 16:25:00|57199|57149|57235|57185|57259|57209|57199|57149|139
1746462600000|2025-05-05 16:30:00|57236|57186|57274|57224|57309|57259|57234|57184|190
1746462900000|2025-05-05 16:35:00|57273|57223|57228|57178|57274|57224|57228|57178|156
1746463200000|2025-05-05 16:40:00|57227|57177|57228.5|57178.5|57239|57189|57224|57174|151
1746463500000|2025-05-05 16:45:00|57229.5|57179.5|57267.5|57217.5|57273.5|57223.5|57226.5|57176.5|87
1746463800000|2025-05-05 16:50:00|57263.5|57213.5|57268.5|57218.5|57278.5|57228.5|57228.5|57178.5|117
1746464100000|2025-05-05 16:55:00|57270.5|57220.5|57305.5|57255.5|57307.5|57257.5|57263.5|57213.5|130
1746464400000|2025-05-05 17:00:00|57308.5|57258.5|57283.5|57233.5|57310.5|57260.5|57274.5|57224.5|144
1746464700000|2025-05-05 17:05:00|57288.5|57238.5|57298.5|57248.5|57308.5|57258.5|57278.5|57228.5|137
1746465000000|2025-05-05 17:10:00|57297.5|57247.5|57278.5|57228.5|57303.5|57253.5|57268.5|57218.5|71
1746465300000|2025-05-05 17:15:00|57276.5|57226.5|57253.5|57203.5|57283.5|57233.5|57244.5|57194.5|79
1746465600000|2025-05-05 17:20:00|57255.5|57205.5|57238.5|57188.5|57258.5|57208.5|57238.5|57188.5|92
1746465900000|2025-05-05 17:25:00|57241.5|57191.5|57263.5|57213.5|57265.5|57215.5|57233.5|57183.5|69
1746466200000|2025-05-05 17:30:00|57266.5|57216.5|57277.5|57227.5|57283.5|57233.5|57259.5|57209.5|50
1746466500000|2025-05-05 17:35:00|57278.5|57228.5|57278.5|57228.5|57301.5|57251.5|57266.5|57216.5|84
1746466800000|2025-05-05 17:40:00|57276.5|57226.5|57278.5|57228.5|57278.5|57228.5|57257.5|57207.5|61
1746467100000|2025-05-05 17:45:00|57282.5|57232.5|57257.5|57207.5|57283.5|57233.5|57253.5|57203.5|73
1746467400000|2025-05-05 17:50:00|57258.5|57208.5|57273.5|57223.5|57278.5|57228.5|57248.5|57198.5|63
1746467700000|2025-05-05 17:55:00|57274.5|57224.5|57293.5|57243.5|57295.5|57245.5|57272.5|57222.5|104
1746468000000|2025-05-05 18:00:00|57294.5|57244.5|57322.5|57272.5|57339.5|57289.5|57293.5|57243.5|101
1746468300000|2025-05-05 18:05:00|57324.5|57274.5|57319.5|57269.5|57329.5|57279.5|57314.5|57264.5|113
1746468600000|2025-05-05 18:10:00|57317.5|57267.5|57279.5|57229.5|57317.5|57267.5|57274.5|57224.5|76
1746468900000|2025-05-05 18:15:00|57278.5|57228.5|57293.5|57243.5|57293.5|57243.5|57268.5|57218.5|76
1746469200000|2025-05-05 18:20:00|57290.5|57240.5|57263.5|57213.5|57290.5|57240.5|57263.5|57213.5|41
1746469500000|2025-05-05 18:25:00|57267.5|57217.5|57278.5|57228.5|57283.5|57233.5|57266.5|57216.5|77
1746469800000|2025-05-05 18:30:00|57274.5|57224.5|57293.5|57243.5|57298.5|57248.5|57271.5|57221.5|69
1746470100000|2025-05-05 18:35:00|57295.5|57245.5|57319.5|57269.5|57324.5|57274.5|57293.5|57243.5|111
1746470400000|2025-05-05 18:40:00|57324.5|57274.5|57332.5|57282.5|57367.5|57317.5|57314.5|57264.5|131
1746470700000|2025-05-05 18:45:00|57333.5|57283.5|57319.5|57269.5|57350.5|57300.5|57319.5|57269.5|90
1746471000000|2025-05-05 18:50:00|57321.5|57271.5|57329.5|57279.5|57334.5|57284.5|57319.5|57269.5|87
1746471300000|2025-05-05 18:55:00|57327.5|57277.5|57339.5|57289.5|57339.5|57289.5|57319.5|57269.5|76
1746529800000|2025-05-06 11:10:00|57347|57297|57347|57297|57347|57297|57347|57297|1
1746532800000|2025-05-06 12:00:00|57405|57355|57464|57414|57472|57422|57380|57330|248
1746533100000|2025-05-06 12:05:00|57467.5|57417.5|57428|57378|57472.5|57422.5|57383|57333|282
1746533400000|2025-05-06 12:10:00|57424|57374|57517|57467|57518|57468|57414|57364|265
1746533700000|2025-05-06 12:15:00|57518|57468|57563|57513|57563|57513|57488.5|57438.5|222
1746534000000|2025-05-06 12:20:00|57563.5|57513.5|57518.5|57468.5|57573.5|57523.5|57483.5|57433.5|261
1746534300000|2025-05-06 12:25:00|57518|57468|57446.5|57396.5|57522.5|57472.5|57435.5|57385.5|217
1746534600000|2025-05-06 12:30:00|57444.5|57394.5|57409.5|57359.5|57448.5|57398.5|57403.5|57353.5|270
1746534900000|2025-05-06 12:35:00|57411.5|57361.5|57543.5|57493.5|57543.5|57493.5|57400.5|57350.5|222
1746535200000|2025-05-06 12:40:00|57546.5|57496.5|57528.5|57478.5|57568.5|57518.5|57498.5|57448.5|191
1746535500000|2025-05-06 12:45:00|57527.5|57477.5|57409.5|57359.5|57528.5|57478.5|57368|57318|259
1746535800000|2025-05-06 12:50:00|57408.5|57358.5|57433.5|57383.5|57458|57408|57385|57335|226
1746536100000|2025-05-06 12:55:00|57428.5|57378.5|57498.5|57448.5|57498.5|57448.5|57424.5|57374.5|172
1746536400000|2025-05-06 13:00:00|57493.5|57443.5|57554.5|57504.5|57578.5|57528.5|57489.5|57439.5|316
1746536700000|2025-05-06 13:05:00|57555.5|57505.5|57558.5|57508.5|57587.5|57537.5|57538|57488|303
1746537000000|2025-05-06 13:10:00|57560.5|57510.5|57556.5|57506.5|57608.5|57558.5|57548.5|57498.5|222
1746537300000|2025-05-06 13:15:00|57558.5|57508.5|57588|57538|57606.5|57556.5|57553.5|57503.5|235
1746537600000|2025-05-06 13:20:00|57587|57537|57600|57550|57633.5|57583.5|57558.5|57508.5|194
1746537900000|2025-05-06 13:25:00|57599|57549|57618.5|57568.5|57628.5|57578.5|57583.5|57533.5|195
1746538200000|2025-05-06 13:30:00|57620.5|57570.5|57723.5|57673.5|57723.5|57673.5|57616.5|57566.5|265
1746538500000|2025-05-06 13:35:00|57728.5|57678.5|57793|57743|57798.5|57748.5|57715.5|57665.5|190
1746538800000|2025-05-06 13:40:00|57790|57740|57788.5|57738.5|57818.5|57768.5|57777|57727|207
1746539100000|2025-05-06 13:45:00|57793.5|57743.5|57753.5|57703.5|57808|57758|57753.5|57703.5|211
1746539400000|2025-05-06 13:50:00|57750.5|57700.5|57793.5|57743.5|57808.5|57758.5|57750.5|57700.5|194
1746539700000|2025-05-06 13:55:00|57792.5|57742.5|57753.5|57703.5|57808.5|57758.5|57748.5|57698.5|233
1746540000000|2025-05-06 14:00:00|57749.5|57699.5|57738.5|57688.5|57749.5|57699.5|57723.5|57673.5|197
1746540300000|2025-05-06 14:05:00|57737.5|57687.5|57743.5|57693.5|57773.5|57723.5|57729.5|57679.5|172
1746540600000|2025-05-06 14:10:00|57739.5|57689.5|57698.5|57648.5|57742.5|57692.5|57682.5|57632.5|189
1746540900000|2025-05-06 14:15:00|57697.5|57647.5|57688.5|57638.5|57703.5|57653.5|57648.5|57598.5|302
1746541200000|2025-05-06 14:20:00|57689.5|57639.5|57708.5|57658.5|57728.5|57678.5|57673.5|57623.5|161
1746541500000|2025-05-06 14:25:00|57710.5|57660.5|57743.5|57693.5|57758.5|57708.5|57709.5|57659.5|222
1746541800000|2025-05-06 14:30:00|57744.5|57694.5|57686.5|57636.5|57744.5|57694.5|57679.5|57629.5|203
1746542100000|2025-05-06 14:35:00|57685.5|57635.5|57673.5|57623.5|57703.5|57653.5|57665.5|57615.5|183
1746542400000|2025-05-06 14:40:00|57672.5|57622.5|57653.5|57603.5|57678.5|57628.5|57614.5|57564.5|181
1746542700000|2025-05-06 14:45:00|57654.5|57604.5|57638.5|57588.5|57663.5|57613.5|57628.5|57578.5|139
1746543000000|2025-05-06 14:50:00|57640.5|57590.5|57620.5|57570.5|57647.5|57597.5|57611.5|57561.5|167
1746543300000|2025-05-06 14:55:00|57621.5|57571.5|57623|57573|57628.5|57578.5|57608|57558|170
1746543600000|2025-05-06 15:00:00|57618|57568|57582|57532|57628|57578|57560|57510|228
1746543900000|2025-05-06 15:05:00|57583|57533|57548|57498|57583|57533|57543|57493|225
1746544200000|2025-05-06 15:10:00|57547|57497|57548|57498|57553|57503|57508|57458|152
1746544500000|2025-05-06 15:15:00|57547|57497|57573|57523|57573|57523|57513|57463|152
1746544800000|2025-05-06 15:20:00|57570|57520|57523|57473|57571|57521|57512|57462|113
1746545100000|2025-05-06 15:25:00|57522|57472|57538|57488|57543|57493|57517|57467|106
1746545400000|2025-05-06 15:30:00|57537|57487|57538|57488|57563|57513|57528|57478|120
1746545700000|2025-05-06 15:35:00|57539|57489|57519|57469|57547|57497|57516|57466|121
1746546000000|2025-05-06 15:40:00|57518|57468|57503|57453|57532|57482|57503|57453|137
1746546300000|2025-05-06 15:45:00|57505|57455|57539|57489|57556|57506|57505|57455|144
1746546600000|2025-05-06 15:50:00|57543|57493|57593|57543|57593|57543|57536|57486|120
1746546900000|2025-05-06 15:55:00|57597|57547|57655|57605|57663|57613|57597|57547|127
1746547200000|2025-05-06 16:00:00|57658|57608|57699|57649|57713|57663|57653|57603|291
1746547500000|2025-05-06 16:05:00|57703|57653|57688|57638|57708|57658|57678|57628|121
1746547800000|2025-05-06 16:10:00|57690|57640|57613|57563|57693|57643|57585.5|57535.5|202
1746548100000|2025-05-06 16:15:00|57612|57562|57584|57534|57613.5|57563.5|57548.5|57498.5|278
1746548400000|2025-05-06 16:20:00|57581|57531|57643|57593|57655|57605|57576|57526|181
1746548700000|2025-05-06 16:25:00|57641|57591|57618|57568|57641|57591|57602|57552|147
1746549000000|2025-05-06 16:30:00|57621|57571|57552|57502|57621|57571|57533|57483|146
1746549300000|2025-05-06 16:35:00|57551|57501|57566|57516|57582|57532|57528|57478|217
1746549600000|2025-05-06 16:40:00|57569|57519|57608|57558|57613|57563|57565|57515|121
1746549900000|2025-05-06 16:45:00|57615|57565|57574|57524|57636|57586|57573|57523|153
1746550200000|2025-05-06 16:50:00|57578|57528|57577|57527|57598|57548|57576|57526|133
1746550500000|2025-05-06 16:55:00|57578|57528|57558|57508|57583|57533|57553|57503|79
1746550800000|2025-05-06 17:00:00|57556|57506|57553|57503|57567|57517|57543|57493|155
1746551100000|2025-05-06 17:05:00|57551|57501|57498|57448|57557|57507|57478|57428|126
1746551400000|2025-05-06 17:10:00|57496|57446|57525|57475|57528|57478|57482|57432|155
1746551700000|2025-05-06 17:15:00|57523|57473|57525|57475|57541|57491|57493|57443|126
1746552000000|2025-05-06 17:20:00|57524|57474|57538|57488|57538|57488|57488|57438|158
1746552300000|2025-05-06 17:25:00|57537|57487|57467|57417|57548|57498|57463|57413|143
1746552600000|2025-05-06 17:30:00|57468|57418|57483|57433|57496|57446|57463|57413|129
1746552900000|2025-05-06 17:35:00|57482|57432|57473|57423|57483|57433|57460|57410|62
1746553200000|2025-05-06 17:40:00|57474|57424|57475|57425|57483|57433|57463|57413|120
1746553500000|2025-05-06 17:45:00|57474|57424|57475|57425|57482|57432|57468|57418|94
1746553800000|2025-05-06 17:50:00|57476|57426|57468|57418|57478|57428|57463|57413|78
1746554100000|2025-05-06 17:55:00|57467|57417|57449|57399|57473|57423|57436|57386|74
1746554400000|2025-05-06 18:00:00|57448|57398|57424|57374|57448|57398|57408|57358|125
1746554700000|2025-05-06 18:05:00|57423|57373|57433|57383|57438|57388|57408|57358|115
1746555000000|2025-05-06 18:10:00|57434|57384|57478|57428|57483|57433|57433|57383|100
1746555300000|2025-05-06 18:15:00|57481|57431|57493|57443|57505|57455|57478|57428|111
1746555600000|2025-05-06 18:20:00|57494|57444|57486|57436|57496|57446|57470|57420|109
1746555900000|2025-05-06 18:25:00|57487|57437|57448|57398|57488|57438|57440|57390|139
1746556200000|2025-05-06 18:30:00|57447|57397|57448|57398|57463|57413|57435|57385|87
1746556500000|2025-05-06 18:35:00|57443|57393|57452.5|57402.5|57457.5|57407.5|57433|57383|114
1746556800000|2025-05-06 18:40:00|57453.5|57403.5|57488|57438|57494|57444|57451.5|57401.5|94
1746557100000|2025-05-06 18:45:00|57483|57433|57513|57463|57513|57463|57478|57428|88
1746557400000|2025-05-06 18:50:00|57514|57464|57528|57478|57533|57483|57508|57458|53
1746557700000|2025-05-06 18:55:00|57525|57475|57518|57468|57558|57508|57518|57468|91
1746616200000|2025-05-07 11:10:00|57578|57528|57578|57528|57578|57528|57578|57528|1
1746619200000|2025-05-07 12:00:00|57480|57430|57437|57387|57496|57446|57405|57355|293
1746619500000|2025-05-07 12:05:00|57438|57388|57432.5|57382.5|57483|57433|57401.5|57351.5|297
1746619800000|2025-05-07 12:10:00|57428.5|57378.5|57507|57457|57512|57462|57423.5|57373.5|270
1746620100000|2025-05-07 12:15:00|57513|57463|57452.5|57402.5|57538.5|57488.5|57450.5|57400.5|206
1746620400000|2025-05-07 12:20:00|57448.5|57398.5|57507.5|57457.5|57513.5|57463.5|57436.5|57386.5|203
1746620700000|2025-05-07 12:25:00|57508|57458|57521|57471|57538|57488|57498|57448|215
1746621000000|2025-05-07 12:30:00|57522|57472|57575.5|57525.5|57583|57533|57517|57467|183
1746621300000|2025-05-07 12:35:00|57580.5|57530.5|57645.5|57595.5|57666|57616|57565.5|57515.5|235
1746621600000|2025-05-07 12:40:00|57641.5|57591.5|57590.5|57540.5|57650.5|57600.5|57570.5|57520.5|191
1746621900000|2025-05-07 12:45:00|57591.5|57541.5|57676.5|57626.5|57676.5|57626.5|57574.5|57524.5|197
1746622200000|2025-05-07 12:50:00|57672.5|57622.5|57682.5|57632.5|57702.5|57652.5|57647.5|57597.5|198
1746622500000|2025-05-07 12:55:00|57677.5|57627.5|57717.5|57667.5|57717.5|57667.5|57657.5|57607.5|140
1746622800000|2025-05-07 13:00:00|57722.5|57672.5|57743.5|57693.5|57774.5|57724.5|57712.5|57662.5|234
1746623100000|2025-05-07 13:05:00|57739.5|57689.5|57796.5|57746.5|57809.5|57759.5|57737.5|57687.5|200
1746623400000|2025-05-07 13:10:00|57795.5|57745.5|57801.5|57751.5|57812.5|57762.5|57769.5|57719.5|228
1746623700000|2025-05-07 13:15:00|57802.5|57752.5|57742.5|57692.5|57807.5|57757.5|57732.5|57682.5|221
1746624000000|2025-05-07 13:20:00|57745.5|57695.5|57718.5|57668.5|57779|57729|57712.5|57662.5|174
1746624300000|2025-05-07 13:25:00|57717.5|57667.5|57702.5|57652.5|57733.5|57683.5|57692.5|57642.5|165
1746624600000|2025-05-07 13:30:00|57706.5|57656.5|57697.5|57647.5|57732.5|57682.5|57695.5|57645.5|208
1746624900000|2025-05-07 13:35:00|57699.5|57649.5|57692.5|57642.5|57724.5|57674.5|57683.5|57633.5|212
1746625200000|2025-05-07 13:40:00|57693.5|57643.5|57712.5|57662.5|57742.5|57692.5|57688.5|57638.5|176
1746625500000|2025-05-07 13:45:00|57714.5|57664.5|57777.5|57727.5|57782|57732|57701.5|57651.5|168
1746625800000|2025-05-07 13:50:00|57774.5|57724.5|57820|57770|57830|57780|57762|57712|205
1746626100000|2025-05-07 13:55:00|57819|57769|57845|57795|57845|57795|57780|57730|149
1746626400000|2025-05-07 14:00:00|57841|57791|57718|57668|57841|57791|57710|57660|240
1746626700000|2025-05-07 14:05:00|57719|57669|57750|57700|57769|57719|57700|57650|201
1746627000000|2025-05-07 14:10:00|57749.5|57699.5|57735|57685|57770|57720|57734|57684|130
1746627300000|2025-05-07 14:15:00|57731|57681|57744|57694|57769|57719|57728|57678|139
1746627600000|2025-05-07 14:20:00|57745|57695|57712.5|57662.5|57755|57705|57705|57655|149
1746627900000|2025-05-07 14:25:00|57707.5|57657.5|57751.5|57701.5|57767.5|57717.5|57702.5|57652.5|156
1746628200000|2025-05-07 14:30:00|57752.5|57702.5|57762|57712|57763|57713|57730.5|57680.5|137
1746628500000|2025-05-07 14:35:00|57763|57713|57793|57743|57803|57753|57761|57711|94
1746628800000|2025-05-07 14:40:00|57792|57742|57849.5|57799.5|57850.5|57800.5|57783|57733|164
1746629100000|2025-05-07 14:45:00|57850.5|57800.5|57777.5|57727.5|57850.5|57800.5|57775.5|57725.5|191
1746629400000|2025-05-07 14:50:00|57779.5|57729.5|57847.5|57797.5|57858.5|57808.5|57767.5|57717.5|185
1746629700000|2025-05-07 14:55:00|57848.5|57798.5|57809.5|57759.5|57858.5|57808.5|57808.5|57758.5|191
1746630000000|2025-05-07 15:00:00|57808.5|57758.5|57721.5|57671.5|57823.5|57773.5|57714.5|57664.5|231
1746630300000|2025-05-07 15:05:00|57722.5|57672.5|57768.5|57718.5|57783.5|57733.5|57711.5|57661.5|161
1746630600000|2025-05-07 15:10:00|57771.5|57721.5|57792.5|57742.5|57798.5|57748.5|57768.5|57718.5|175
1746630900000|2025-05-07 15:15:00|57798.5|57748.5|57872.5|57822.5|57883.5|57833.5|57788.5|57738.5|131
1746631200000|2025-05-07 15:20:00|57873.5|57823.5|57877.5|57827.5|57893.5|57843.5|57858.5|57808.5|155
1746631500000|2025-05-07 15:25:00|57878.5|57828.5|57828.5|57778.5|57882.5|57832.5|57813.5|57763.5|149
1746631800000|2025-05-07 15:30:00|57832.5|57782.5|57833.5|57783.5|57843.5|57793.5|57818.5|57768.5|101
1746632100000|2025-05-07 15:35:00|57834.5|57784.5|57850.5|57800.5|57873.5|57823.5|57826.5|57776.5|134
1746632400000|2025-05-07 15:40:00|57851.5|57801.5|57875.5|57825.5|57875.5|57825.5|57845.5|57795.5|129
1746632700000|2025-05-07 15:45:00|57873.5|57823.5|57853.5|57803.5|57898.5|57848.5|57853.5|57803.5|114
1746633000000|2025-05-07 15:50:00|57854.5|57804.5|57888.5|57838.5|57898|57848|57835.5|57785.5|140
1746633300000|2025-05-07 15:55:00|57886.5|57836.5|57867.5|57817.5|57893.5|57843.5|57859.5|57809.5|125
1746633600000|2025-05-07 16:00:00|57866.5|57816.5|57880.5|57830.5|57888.5|57838.5|57866.5|57816.5|121
1746633900000|2025-05-07 16:05:00|57878.5|57828.5|57855.5|57805.5|57888.5|57838.5|57853.5|57803.5|128
1746634200000|2025-05-07 16:10:00|57859.5|57809.5|57861.5|57811.5|57863.5|57813.5|57823.5|57773.5|119
1746634500000|2025-05-07 16:15:00|57860.5|57810.5|57873.5|57823.5|57873.5|57823.5|57851.5|57801.5|83
1746634800000|2025-05-07 16:20:00|57882.5|57832.5|57886.5|57836.5|57888.5|57838.5|57866.5|57816.5|99
1746635100000|2025-05-07 16:25:00|57888.5|57838.5|57903.5|57853.5|57905.5|57855.5|57878.5|57828.5|108
1746635400000|2025-05-07 16:30:00|57902.5|57852.5|57903.5|57853.5|57910.5|57860.5|57883.5|57833.5|123
1746635700000|2025-05-07 16:35:00|57904.5|57854.5|57918.5|57868.5|57918.5|57868.5|57900.5|57850.5|92
1746636000000|2025-05-07 16:40:00|57919.5|57869.5|57895|57845|57920.5|57870.5|57890|57840|95
1746636300000|2025-05-07 16:45:00|57898|57848|57841|57791|57906|57856|57831|57781|114
1746636600000|2025-05-07 16:50:00|57840|57790|57821|57771|57840|57790|57811|57761|138
1746636900000|2025-05-07 16:55:00|57820|57770|57836|57786|57850|57800|57814|57764|129
1746637200000|2025-05-07 17:00:00|57837|57787|57845|57795|57850|57800|57835|57785|98
1746637500000|2025-05-07 17:05:00|57840|57790|57825|57775|57850|57800|57817|57767|84
1746637800000|2025-05-07 17:10:00|57821|57771|57797|57747|57830|57780|57780|57730|115
1746638100000|2025-05-07 17:15:00|57798|57748|57825|57775|57825|57775|57790|57740|80
1746638400000|2025-05-07 17:20:00|57829|57779|57815|57765|57830|57780|57807|57757|126
1746638700000|2025-05-07 17:25:00|57816|57766|57825|57775|57825|57775|57810|57760|100
1746639000000|2025-05-07 17:30:00|57820|57770|57865|57815|57865|57815|57806|57756|99
1746639300000|2025-05-07 17:35:00|57870|57820|57870|57820|57891|57841|57855|57805|124
1746639600000|2025-05-07 17:40:00|57869|57819|57842|57792|57870|57820|57828|57778|107
1746639900000|2025-05-07 17:45:00|57841|57791|57850|57800|57855|57805|57835|57785|99
1746640200000|2025-05-07 17:50:00|57848.5|57798.5|57855.5|57805.5|57880.5|57830.5|57847.5|57797.5|160
1746640500000|2025-05-07 17:55:00|57855|57805|57888|57784|57888|57815.5|57846|57781.5|120
1746640800000|2025-05-07 18:00:00|57888.5|57784.5|57825|57775|57894|57814.5|57788|57738|230
1746641100000|2025-05-07 18:05:00|57822|57772|57850|57800|57875|57825|57818|57768|192
1746641400000|2025-05-07 18:10:00|57845|57795|57891|57841|57891|57841|57808|57758|151
1746641700000|2025-05-07 18:15:00|57890|57840|57892|57842|57921|57871|57881|57831|166
1746642000000|2025-05-07 18:20:00|57891|57841|57870|57820|57893|57843|57862|57812|122
1746642300000|2025-05-07 18:25:00|57869|57819|57886|57836|57886|57836|57866|57816|96
1746642600000|2025-05-07 18:30:00|57889|57839|57846|57796|57919|57869|57836|57786|217
1746642900000|2025-05-07 18:35:00|57848|57798|57795.5|57745.5|57861|57811|57790.5|57740.5|270
1746643200000|2025-05-07 18:40:00|57794.5|57744.5|57876|57826|57889|57839|57780.5|57730.5|266
1746643500000|2025-05-07 18:45:00|57877|57827|57919|57869|57961|57911|57866|57816|341
1746643800000|2025-05-07 18:50:00|57921|57871|57907|57857|57931|57881|57896|57846|281
1746644100000|2025-05-07 18:55:00|57909|57859|57896.5|57846.5|57915.5|57865.5|57876|57826|257
1746702600000|2025-05-08 11:10:00|57882.5|57832.5|57882.5|57832.5|57882.5|57832.5|57882.5|57832.5|1
1746705600000|2025-05-08 12:00:00|57689|57639|57930|57880|57930|57880|57689|57639|305
1746705900000|2025-05-08 12:05:00|57930.5|57880.5|57952|57902|57976|57926|57884.5|57834.5|350
1746706200000|2025-05-08 12:10:00|57951|57901|57760.5|57710.5|57951|57901|57760.5|57710.5|319
1746706500000|2025-05-08 12:15:00|57753.5|57703.5|57651|57601|57789.5|57739.5|57637.5|57587.5|352
1746706800000|2025-05-08 12:20:00|57654.5|57604.5|57712.5|57662.5|57734.5|57684.5|57649.5|57599.5|290
1746707100000|2025-05-08 12:25:00|57710|57660|57732.5|57628.5|57732.5|57660|57640|57590|212
1746707400000|2025-05-08 12:30:00|57731.5|57627.5|57704.5|57654.5|57737.5|57687.5|57669.5|57615.5|291
1746707700000|2025-05-08 12:35:00|57705|57655|57654.5|57604.5|57741|57691|57652|57602|329
1746708000000|2025-05-08 12:40:00|57650.5|57600.5|57540|57490|57677|57627|57527|57477|324
1746708300000|2025-05-08 12:45:00|57542|57492|57504|57454|57567|57517|57489|57439|295
1746708600000|2025-05-08 12:50:00|57504.5|57454.5|57474|57424|57537.5|57487.5|57461|57411|312
1746708900000|2025-05-08 12:55:00|57479|57429|57499.5|57449.5|57554.5|57504.5|57473.5|57423.5|236
1746709200000|2025-05-08 13:00:00|57494.5|57444.5|57429|57379|57499.5|57449.5|57394|57344|299
1746709500000|2025-05-08 13:05:00|57430|57380|57444|57394|57469.5|57419.5|57419|57369|273
1746709800000|2025-05-08 13:10:00|57442|57392|57474.5|57424.5|57499.5|57449.5|57438|57388|204
1746710100000|2025-05-08 13:15:00|57472.5|57422.5|57479|57429|57494.5|57444.5|57452.5|57402.5|248
1746710400000|2025-05-08 13:20:00|57478|57428|57488|57438|57514.5|57464.5|57474|57424|211
1746710700000|2025-05-08 13:25:00|57485|57435|57486|57436|57514|57464|57484|57434|196
1746711000000|2025-05-08 13:30:00|57484|57434|57489.5|57439.5|57509.5|57459.5|57460.5|57410.5|221
1746711300000|2025-05-08 13:35:00|57484.5|57434.5|57424.5|57374.5|57509.5|57459.5|57424.5|57374.5|233
1746711600000|2025-05-08 13:40:00|57419.5|57369.5|57323.5|57273.5|57420.5|57370.5|57323.5|57273.5|237
1746711900000|2025-05-08 13:45:00|57325.5|57275.5|57354|57304|57359|57309|57309|57259|260
1746712200000|2025-05-08 13:50:00|57353.5|57303.5|57298.5|57248.5|57358.5|57308.5|57293.5|57243.5|210
1746712500000|2025-05-08 13:55:00|57299|57249|57345.5|57241.5|57345.5|57269|57294|57228.5|194
1746712800000|2025-05-08 14:00:00|57350.5|57246.5|57314|57264|57366|57316|57299|57246.5|278
1746713100000|2025-05-08 14:05:00|57319|57269|57273|57223|57349|57299|57254.5|57204.5|230
1746713400000|2025-05-08 14:10:00|57274|57224|57278.5|57228.5|57288.5|57238.5|57263|57213|196
1746713700000|2025-05-08 14:15:00|57277.5|57227.5|57278.5|57228.5|57283.5|57233.5|57239|57189|213
1746714000000|2025-05-08 14:20:00|57273.5|57223.5|57220|57170|57281.5|57231.5|57203.5|57153.5|228
1746714300000|2025-05-08 14:25:00|57219|57169|57223.5|57173.5|57234|57184|57195|57145|206
1746714600000|2025-05-08 14:30:00|57221.5|57171.5|57225|57175|57229|57179|57194|57144|236
1746714900000|2025-05-08 14:35:00|57224|57174|57243.5|57193.5|57249|57199|57204|57154|189
1746715200000|2025-05-08 14:40:00|57242.5|57192.5|57275.5|57225.5|57288|57238|57223.5|57173.5|228
1746715500000|2025-05-08 14:45:00|57274.5|57224.5|57298.5|57248.5|57303.5|57253.5|57264.5|57214.5|193
1746715800000|2025-05-08 14:50:00|57301.5|57251.5|57279|57229|57303.5|57253.5|57266.5|57216.5|209
1746716100000|2025-05-08 14:55:00|57280|57230|57254|57204|57288|57238|57223.5|57173.5|239
1746716400000|2025-05-08 15:00:00|57258|57208|57259|57209|57294|57244|57233.5|57183.5|203
1746716700000|2025-05-08 15:05:00|57260|57210|57270|57220|57295.5|57245.5|57243.5|57193.5|144
1746717000000|2025-05-08 15:10:00|57269|57219|57276.5|57226.5|57293.5|57243.5|57268.5|57218.5|132
1746717300000|2025-05-08 15:15:00|57269.5|57219.5|57258.5|57208.5|57274|57224|57223.5|57173.5|159
1746717600000|2025-05-08 15:20:00|57253.5|57203.5|57193.5|57143.5|57263.5|57213.5|57187.5|57137.5|162
1746717900000|2025-05-08 15:25:00|57192.5|57142.5|57201.5|57151.5|57218.5|57168.5|57173.5|57123.5|172
1746718200000|2025-05-08 15:30:00|57200.5|57150.5|57133.5|57083.5|57208.5|57158.5|57118.5|57068.5|194
1746718500000|2025-05-08 15:35:00|57132.5|57082.5|57113.5|57063.5|57147.5|57097.5|57113.5|57063.5|158
1746718800000|2025-05-08 15:40:00|57114.5|57064.5|57137.5|57087.5|57138.5|57088.5|57101|57051|245
1746719100000|2025-05-08 15:45:00|57134.5|57084.5|57180.5|57130.5|57180.5|57130.5|57127.5|57077.5|193
1746719400000|2025-05-08 15:50:00|57179.5|57129.5|57239.5|57189.5|57243.5|57193.5|57178.5|57128.5|186
1746719700000|2025-05-08 15:55:00|57240.5|57190.5|57293.5|57243.5|57293.5|57243.5|57239.5|57189.5|174
1746720000000|2025-05-08 16:00:00|57294.5|57244.5|57299|57249|57310|57260|57278.5|57228.5|209
1746720300000|2025-05-08 16:05:00|57298|57248|57293|57243|57309|57259|57284|57234|130
1746720600000|2025-05-08 16:10:00|57292|57242|57309|57259|57334|57284|57289|57239|156
1746720900000|2025-05-08 16:15:00|57310|57260|57306|57256|57331|57281|57294|57244|164
1746721200000|2025-05-08 16:20:00|57305|57255|57324|57274|57329|57279|57294|57244|97
1746721500000|2025-05-08 16:25:00|57331|57281|57324|57274|57359|57309|57314|57264|186
1746721800000|2025-05-08 16:30:00|57323.5|57273.5|57304.5|57254.5|57323.5|57273.5|57286.5|57236.5|124
1746722100000|2025-05-08 16:35:00|57303.5|57253.5|57253|57203|57308.5|57258.5|57253|57203|127
1746722400000|2025-05-08 16:40:00|57250|57200|57253|57203|57268|57218|57234|57184|133
1746722700000|2025-05-08 16:45:00|57255|57205|57195|57145|57263|57213|57193|57143|156
1746723000000|2025-05-08 16:50:00|57194|57144|57208|57158|57223|57173|57183|57133|164
1746723300000|2025-05-08 16:55:00|57212|57162|57240|57190|57243|57193|57193|57143|136
1746723600000|2025-05-08 17:00:00|57241|57191|57268|57218|57282|57232|57230|57180|172
1746723900000|2025-05-08 17:05:00|57266|57216|57268|57218|57278|57228|57253|57203|98
1746724200000|2025-05-08 17:10:00|57263|57213|57268|57218|57273|57223|57252|57202|86
1746724500000|2025-05-08 17:15:00|57267|57217|57268|57218|57278|57228|57258|57208|117
1746724800000|2025-05-08 17:20:00|57269|57219|57273|57223|57283|57233|57268|57218|112
1746725100000|2025-05-08 17:25:00|57274|57224|57263|57213|57288|57238|57263|57213|103
1746725400000|2025-05-08 17:30:00|57258|57208|57263.5|57213.5|57274.5|57224.5|57248.5|57198.5|101
1746725700000|2025-05-08 17:35:00|57262.5|57212.5|57258.5|57208.5|57264.5|57214.5|57231.5|57181.5|115
1746726000000|2025-05-08 17:40:00|57257.5|57207.5|57303.5|57253.5|57308|57258|57253.5|57203.5|112
1746726300000|2025-05-08 17:45:00|57304.5|57254.5|57303.5|57253.5|57318.5|57268.5|57298.5|57248.5|122
1746726600000|2025-05-08 17:50:00|57307.5|57257.5|57295.5|57245.5|57313.5|57263.5|57293.5|57243.5|94
1746726900000|2025-05-08 17:55:00|57294.5|57244.5|57303.5|57253.5|57313.5|57263.5|57288.5|57238.5|77
1746727200000|2025-05-08 18:00:00|57304.5|57254.5|57298.5|57248.5|57310.5|57260.5|57263|57213|151
1746727500000|2025-05-08 18:05:00|57297.5|57247.5|57303.5|57253.5|57318.5|57268.5|57297.5|57247.5|86
1746727800000|2025-05-08 18:10:00|57308.5|57258.5|57288.5|57238.5|57313.5|57263.5|57288.5|57238.5|96
1746728100000|2025-05-08 18:15:00|57285.5|57235.5|57263.5|57213.5|57285.5|57235.5|57263.5|57213.5|112
1746728400000|2025-05-08 18:20:00|57265.5|57215.5|57263.5|57213.5|57283.5|57233.5|57259.5|57209.5|115
1746728700000|2025-05-08 18:25:00|57264.5|57214.5|57252.5|57202.5|57265.5|57215.5|57243.5|57193.5|101
1746729000000|2025-05-08 18:30:00|57253.5|57203.5|57250.5|57200.5|57258.5|57208.5|57245.5|57195.5|94
1746729300000|2025-05-08 18:35:00|57251.5|57201.5|57258.5|57208.5|57263.5|57213.5|57248.5|57198.5|35
1746729600000|2025-05-08 18:40:00|57256.5|57206.5|57283.5|57233.5|57293.5|57243.5|57238.5|57188.5|106
1746729900000|2025-05-08 18:45:00|57281.5|57231.5|57280.5|57230.5|57298.5|57248.5|57258.5|57208.5|126
1746730200000|2025-05-08 18:50:00|57278.5|57228.5|57283.5|57233.5|57298.5|57248.5|57278.5|57228.5|90
1746730500000|2025-05-08 18:55:00|57282.5|57232.5|57243.5|57193.5|57283.5|57233.5|57238.5|57188.5|112
1746789000000|2025-05-09 11:10:00|57087|57037|57087|57037|57087|57037|57087|57037|1
1746792000000|2025-05-09 12:00:00|57165|57115|57026.5|56976.5|57165|57115|57002|56952|331
1746792300000|2025-05-09 12:05:00|57022.5|56972.5|57059.5|57009.5|57059.5|57009.5|56987.5|56937.5|320
1746792600000|2025-05-09 12:10:00|57055.5|57005.5|57125|57075|57131|57081|57039.5|56989.5|272
1746792900000|2025-05-09 12:15:00|57130|57080|57109|57059|57155|57105|57098|57048|295
1746793200000|2025-05-09 12:20:00|57110|57060|57105|57055|57150|57100|57080|57030|244
1746793500000|2025-05-09 12:25:00|57104|57054|57116|57066|57140.5|57090.5|57085|57035|194
1746793800000|2025-05-09 12:30:00|57117|57067|57160|57110|57170.5|57120.5|57113|57063|231
1746794100000|2025-05-09 12:35:00|57160.5|57110.5|57060|57010|57160.5|57110.5|57055|57005|207
1746794400000|2025-05-09 12:40:00|57065|57015|56995|56945|57080|57030|56995|56945|268
1746794700000|2025-05-09 12:45:00|56992|56942|56990|56940|56997.5|56947.5|56945|56895|226
1746795000000|2025-05-09 12:50:00|56995|56945|57030|56980|57034|56984|56969|56919|218
1746795300000|2025-05-09 12:55:00|57031|56981|57050|57000|57060|57010|57005|56955|191
1746795600000|2025-05-09 13:00:00|57047|56997|57127.5|57077.5|57127.5|57077.5|57005|56955|267
1746795900000|2025-05-09 13:05:00|57125.5|57075.5|57124|57074|57170|57120|57105|57055|286
1746796200000|2025-05-09 13:10:00|57125|57075|57120|57070|57146|57096|57090|57040|259
1746796500000|2025-05-09 13:15:00|57118|57068|57115|57065|57152|57102|57105|57055|229
1746796800000|2025-05-09 13:20:00|57105|57055|57105.5|57055.5|57145|57095|57080|57030|197
1746797100000|2025-05-09 13:25:00|57106.5|57056.5|57135|57085|57143|57093|57085|57035|210
1746797400000|2025-05-09 13:30:00|57130|57080|57115|57065|57164|57114|57096|57046|184
1746797700000|2025-05-09 13:35:00|57116|57066|57088|57038|57116|57066|57075|57025|227
1746798000000|2025-05-09 13:40:00|57090|57040|57070|57020|57100|57050|57005|56955|261
1746798300000|2025-05-09 13:45:00|57066|57016|57075|57025|57086|57036|57045|56995|189
1746798600000|2025-05-09 13:50:00|57070|57020|57035|56985|57075|57025|57010|56960|180
1746798900000|2025-05-09 13:55:00|57040|56990|57040|56990|57093|57043|57035|56985|176
1746799200000|2025-05-09 14:00:00|57044|56994|57055|57005|57080.5|57030.5|57024.5|56974.5|243
1746799500000|2025-05-09 14:05:00|57050|57000|57033|56983|57059|57009|57015|56965|201
1746799800000|2025-05-09 14:10:00|57035|56985|57040|56990|57055|57005|57020|56970|118
1746800100000|2025-05-09 14:15:00|57043|56993|57030|56980|57045|56995|57010|56960|135
1746800400000|2025-05-09 14:20:00|57026|56976|57000|56950|57032|56982|56994|56944|160
1746800700000|2025-05-09 14:25:00|56999|56949|57000|56950|57015|56965|56966|56916|208
1746801000000|2025-05-09 14:30:00|57002|56952|56996|56946|57015|56965|56980|56930|185
1746801300000|2025-05-09 14:35:00|56997|56947|57017|56967|57055|57005|56987|56937|191
1746801600000|2025-05-09 14:40:00|57016|56966|57015|56965|57047|56997|57011|56961|129
1746801900000|2025-05-09 14:45:00|57014|56964|57005|56955|57024|56974|56976|56926|181
1746802200000|2025-05-09 14:50:00|57004|56954|57030|56980|57030|56980|56995|56945|159
1746802500000|2025-05-09 14:55:00|57025|56975|56945|56895|57027|56977|56940|56890|196
1746802800000|2025-05-09 15:00:00|56944|56894|56924|56874|56957|56907|56922|56872|241
1746803100000|2025-05-09 15:05:00|56925|56875|56955|56905|56955|56905|56889|56839|162
1746803400000|2025-05-09 15:10:00|56954|56904|56966|56916|56971|56921|56950|56900|102
1746803700000|2025-05-09 15:15:00|56972|56922|56985|56935|57050|57000|56972|56922|156
1746804000000|2025-05-09 15:20:00|56984|56934|56883|56833|56985|56935|56883|56833|136
1746804300000|2025-05-09 15:25:00|56888|56838|56890|56840|56915|56865|56859|56809|159
1746804600000|2025-05-09 15:30:00|56889|56839|56915|56865|56920|56870|56874|56824|160
1746804900000|2025-05-09 15:35:00|56913|56863|56929|56879|56940|56890|56910|56860|95
1746805200000|2025-05-09 15:40:00|56930|56880|56930|56880|56940|56890|56925|56875|114
1746805500000|2025-05-09 15:45:00|56931|56881|56940|56890|56945|56895|56925|56875|82
1746805800000|2025-05-09 15:50:00|56939|56889|56935|56885|56950|56900|56930|56880|96
1746806100000|2025-05-09 15:55:00|56940|56890|56927|56877|56940|56890|56913|56863|105
1746806400000|2025-05-09 16:00:00|56926|56876|56969|56919|56975|56925|56925|56875|132
1746806700000|2025-05-09 16:05:00|56966|56916|56970|56920|56980|56930|56960|56910|147
1746807000000|2025-05-09 16:10:00|56969|56919|56950|56900|56971|56921|56950|56900|72
1746807300000|2025-05-09 16:15:00|56955|56905|56945|56895|56973|56923|56940|56890|116
1746807600000|2025-05-09 16:20:00|56946|56896|56929|56879|56950|56900|56926|56876|75
1746807900000|2025-05-09 16:25:00|56930|56880|56940|56890|56945|56895|56915|56865|91
1746808200000|2025-05-09 16:30:00|56941|56891|56960|56910|56960|56910|56935|56885|91
1746808500000|2025-05-09 16:35:00|56958|56908|56975|56925|56980|56930|56938|56888|82
1746808800000|2025-05-09 16:40:00|56973|56923|56990|56940|57000|56950|56970|56920|73
1746809100000|2025-05-09 16:45:00|56991|56941|56960.5|56910.5|57005|56955|56957.5|56907.5|96
1746809400000|2025-05-09 16:50:00|56962.5|56912.5|56944.5|56894.5|56964.5|56914.5|56944.5|56894.5|76
1746809700000|2025-05-09 16:55:00|56945.5|56895.5|56964.5|56914.5|56964.5|56914.5|56937.5|56887.5|102
1746810000000|2025-05-09 17:00:00|56959.5|56909.5|56969.5|56919.5|56970.5|56920.5|56958.5|56908.5|64
1746810300000|2025-05-09 17:05:00|56967.5|56917.5|56973.5|56923.5|56987.5|56937.5|56959.5|56909.5|109
1746810600000|2025-05-09 17:10:00|56971.5|56921.5|56979.5|56929.5|56984.5|56934.5|56969.5|56919.5|67
1746810900000|2025-05-09 17:15:00|56974.5|56924.5|56974.5|56924.5|56979.5|56929.5|56964.5|56914.5|66
1746811200000|2025-05-09 17:20:00|56970.5|56920.5|57005|56955|57034.5|56984.5|56970.5|56920.5|195
1746811500000|2025-05-09 17:25:00|57004.5|56954.5|56994.5|56944.5|57014.5|56964.5|56983.5|56933.5|156
1746811800000|2025-05-09 17:30:00|56989.5|56939.5|56980.5|56930.5|56999.5|56949.5|56958.5|56908.5|110
1746812100000|2025-05-09 17:35:00|56982.5|56932.5|57025.5|56975.5|57028.5|56978.5|56980.5|56930.5|114
1746812400000|2025-05-09 17:40:00|57024.5|56974.5|57039.5|56989.5|57039.5|56989.5|57006.5|56956.5|94
1746812700000|2025-05-09 17:45:00|57037.5|56987.5|57029.5|56979.5|57046.5|56996.5|57029.5|56979.5|85
1746813000000|2025-05-09 17:50:00|57030.5|56980.5|57015.5|56965.5|57039.5|56989.5|57004.5|56954.5|89
1746813300000|2025-05-09 17:55:00|57014.5|56964.5|56999.5|56949.5|57019.5|56969.5|56994.5|56944.5|56
1746813600000|2025-05-09 18:00:00|56998.5|56948.5|56997.5|56947.5|57004.5|56954.5|56987.5|56937.5|69
1746813900000|2025-05-09 18:05:00|56995.5|56945.5|56994.5|56944.5|56998.5|56948.5|56989.5|56939.5|63
1746814200000|2025-05-09 18:10:00|56999.5|56949.5|56975.5|56925.5|56999.5|56949.5|56967.5|56917.5|86
1746814500000|2025-05-09 18:15:00|56976.5|56926.5|56969.5|56919.5|56987.5|56937.5|56969.5|56919.5|49
1746814800000|2025-05-09 18:20:00|56970.5|56920.5|56921.5|56871.5|56970.5|56920.5|56914.5|56864.5|152
1746815100000|2025-05-09 18:25:00|56923.5|56873.5|56919.5|56869.5|56930.5|56880.5|56914.5|56864.5|78
1746815400000|2025-05-09 18:30:00|56914.5|56864.5|56909.5|56859.5|56914.5|56864.5|56894.5|56844.5|92
1746815700000|2025-05-09 18:35:00|56905.5|56855.5|56919.5|56869.5|56924.5|56874.5|56905.5|56855.5|95
1746816000000|2025-05-09 18:40:00|56920.5|56870.5|56929.5|56879.5|56929.5|56879.5|56911.5|56861.5|41
1746816300000|2025-05-09 18:45:00|56928.5|56878.5|56964.5|56914.5|56969.5|56919.5|56926.5|56876.5|92
1746816600000|2025-05-09 18:50:00|56965.5|56915.5|56989.5|56939.5|56990.5|56940.5|56959.5|56909.5|57
1746816900000|2025-05-09 18:55:00|56990.5|56940.5|56984.5|56934.5|57014.5|56964.5|56979.5|56929.5|102
1747048200000|2025-05-12 11:10:00|57035|56985|57035|56985|57035|56985|57035|56985|1
1747051200000|2025-05-12 12:00:00|57109|57059|57260.5|57210.5|57267.5|57217.5|57109|57059|364
1747051500000|2025-05-12 12:05:00|57261|57211|57197|57147|57261|57211|57167|57117|434
1747051800000|2025-05-12 12:10:00|57195|57145|57217|57167|57222.5|57172.5|57171.5|57121.5|305
1747052100000|2025-05-12 12:15:00|57222|57172|57334.5|57284.5|57347.5|57297.5|57210|57160|299
1747052400000|2025-05-12 12:20:00|57330.5|57280.5|57408|57358|57408|57358|57330.5|57280.5|276
1747052700000|2025-05-12 12:25:00|57413|57363|57394|57344|57453|57403|57383|57333|273
1747053000000|2025-05-12 12:30:00|57395|57345|57327|57277|57413|57363|57327|57277|248
1747053300000|2025-05-12 12:35:00|57323|57273|57318|57268|57347|57297|57282|57232|178
1747053600000|2025-05-12 12:40:00|57322|57272|57302|57252|57332|57282|57260.5|57210.5|220
1747053900000|2025-05-12 12:45:00|57307|57257|57257.5|57207.5|57312.5|57262.5|57250|57200|235
1747054200000|2025-05-12 12:50:00|57253.5|57203.5|57267|57217|57282|57232|57217|57167|286
1747054500000|2025-05-12 12:55:00|57270|57220|57225|57175|57292|57242|57208|57158|247
1747054800000|2025-05-12 13:00:00|57227|57177|57176.5|57126.5|57252|57202|57176.5|57126.5|234
1747055100000|2025-05-12 13:05:00|57174.5|57124.5|57151|57101|57177|57127|57129|57079|243
1747055400000|2025-05-12 13:10:00|57152|57102|57172|57122|57212|57162|57147|57097|201
1747055700000|2025-05-12 13:15:00|57176|57126|57233|57183|57242|57192|57176|57126|201
1747056000000|2025-05-12 13:20:00|57237|57187|57162|57112|57242|57192|57147|57097|186
1747056300000|2025-05-12 13:25:00|57160|57110|57207|57157|57207|57157|57137|57087|173
1747056600000|2025-05-12 13:30:00|57209|57159|57101.5|57051.5|57218|57168|57087|57037|294
1747056900000|2025-05-12 13:35:00|57096.5|57046.5|57097|57047|57103.5|57053.5|57071.5|57021.5|248
1747057200000|2025-05-12 13:40:00|57102|57052|57117|57067|57122|57072|57087|57037|214
1747057500000|2025-05-12 13:45:00|57118|57068|57172|57122|57192|57142|57118|57068|207
1747057800000|2025-05-12 13:50:00|57171|57121|57255|57205|57256|57206|57152|57102|228
1747058100000|2025-05-12 13:55:00|57256|57206|57237|57187|57299|57249|57237|57187|227
1747058400000|2025-05-12 14:00:00|57235|57185|57304|57254|57304|57254|57227|57177|238
1747058700000|2025-05-12 14:05:00|57303|57253|57212.5|57162.5|57322|57272|57212.5|57162.5|221
1747059000000|2025-05-12 14:10:00|57214.5|57164.5|57283|57233|57287|57237|57202|57152|225
1747059300000|2025-05-12 14:15:00|57282|57232|57292|57242|57302|57252|57271|57221|237
1747059600000|2025-05-12 14:20:00|57294|57244|57357.5|57307.5|57413|57363|57293|57243|280
1747059900000|2025-05-12 14:25:00|57362.5|57312.5|57421.5|57371.5|57421.5|57371.5|57327.5|57277.5|280
1747060200000|2025-05-12 14:30:00|57422|57372|57366|57316|57422|57372|57356|57306|217
1747060500000|2025-05-12 14:35:00|57367|57317|57373|57323|57386|57336|57354|57304|232
1747060800000|2025-05-12 14:40:00|57371|57321|57336|57286|57402|57352|57336|57286|155
1747061100000|2025-05-12 14:45:00|57341|57291|57371|57321|57371|57321|57316|57266|174
1747061400000|2025-05-12 14:50:00|57373|57323|57322|57272|57378|57328|57321|57271|126
1747061700000|2025-05-12 14:55:00|57321|57271|57296|57246|57351.5|57301.5|57290|57240|219
1747062000000|2025-05-12 15:00:00|57294|57244|57326|57276|57326|57276|57273|57223|210
1747062300000|2025-05-12 15:05:00|57324|57274|57316.5|57266.5|57326.5|57276.5|57301|57251|115
1747062600000|2025-05-12 15:10:00|57313.5|57263.5|57341.5|57291.5|57341.5|57291.5|57296.5|57246.5|150
1747062900000|2025-05-12 15:15:00|57346.5|57296.5|57296.5|57246.5|57377.5|57327.5|57283|57233|172
1747063200000|2025-05-12 15:20:00|57298.5|57248.5|57350.5|57300.5|57361.5|57311.5|57296.5|57246.5|150
1747063500000|2025-05-12 15:25:00|57351.5|57301.5|57374.5|57324.5|57386.5|57336.5|57351.5|57301.5|166
1747063800000|2025-05-12 15:30:00|57375.5|57325.5|57311.5|57261.5|57376.5|57326.5|57301.5|57251.5|161
1747064100000|2025-05-12 15:35:00|57307.5|57257.5|57326.5|57276.5|57336.5|57286.5|57304.5|57254.5|152
1747064400000|2025-05-12 15:40:00|57324.5|57274.5|57366.5|57316.5|57366.5|57316.5|57308.5|57258.5|164
1747064700000|2025-05-12 15:45:00|57371.5|57321.5|57359.5|57309.5|57376.5|57326.5|57351.5|57301.5|190
1747065000000|2025-05-12 15:50:00|57357.5|57307.5|57339.5|57289.5|57361.5|57311.5|57336.5|57286.5|133
1747065300000|2025-05-12 15:55:00|57340.5|57290.5|57311|57261|57341.5|57291.5|57309|57259|96
1747065600000|2025-05-12 16:00:00|57310|57260|57346|57296|57356|57306|57310|57260|117
1747065900000|2025-05-12 16:05:00|57347|57297|57336|57286|57347|57297|57334|57284|81
1747066200000|2025-05-12 16:10:00|57341|57291|57346|57296|57351|57301|57331|57281|94
1747066500000|2025-05-12 16:15:00|57342|57292|57341|57291|57351|57301|57331|57281|112
1747066800000|2025-05-12 16:20:00|57343|57293|57351|57301|57351|57301|57336|57286|75
1747067100000|2025-05-12 16:25:00|57349|57299|57336|57286|57356|57306|57336|57286|90
1747067400000|2025-05-12 16:30:00|57335|57285|57351|57301|57387|57337|57335|57285|88
1747067700000|2025-05-12 16:35:00|57347|57297|57326|57276|57347|57297|57321|57271|135
1747068000000|2025-05-12 16:40:00|57325|57275|57301|57251|57331|57281|57286|57236|105
1747068300000|2025-05-12 16:45:00|57302|57252|57333.5|57283.5|57333.5|57283.5|57302|57252|97
1747068600000|2025-05-12 16:50:00|57337.5|57287.5|57356|57306|57356.5|57306.5|57336.5|57286.5|43
1747068900000|2025-05-12 16:55:00|57351|57301|57390|57340|57397|57347|57347|57297|96
1747069200000|2025-05-12 17:00:00|57389|57339|57391|57341|57397|57347|57371|57321|86
1747069500000|2025-05-12 17:05:00|57392|57342|57392|57342|57397|57347|57387|57337|66
1747069800000|2025-05-12 17:10:00|57389|57339|57392|57342|57402|57352|57387|57337|92
1747070100000|2025-05-12 17:15:00|57394|57344|57397|57347|57399|57349|57382|57332|57
1747070400000|2025-05-12 17:20:00|57398|57348|57397|57347|57407|57357|57397|57347|30
1747070700000|2025-05-12 17:25:00|57398|57348|57422|57372|57422|57372|57398|57348|53
1747071000000|2025-05-12 17:30:00|57424|57374|57457|57407|57482|57432|57424|57374|94
1747071300000|2025-05-12 17:35:00|57455|57405|57428|57378|57462|57412|57428|57378|99
1747071600000|2025-05-12 17:40:00|57429|57379|57432|57382|57437|57387|57427|57377|67
1747071900000|2025-05-12 17:45:00|57436|57386|57437|57387|57442|57392|57432|57382|70
1747072200000|2025-05-12 17:50:00|57439|57389|57462|57412|57467|57417|57437|57387|108
1747072500000|2025-05-12 17:55:00|57461.5|57411.5|57492.5|57388.5|57493.5|57417|57451.5|57387.5|116
1747072800000|2025-05-12 18:00:00|57490.5|57386.5|57470|57420|57490.5|57422|57457|57384.5|77
1747073100000|2025-05-12 18:05:00|57469|57419|57482|57432|57492|57442|57467|57417|95
1747073400000|2025-05-12 18:10:00|57479|57429|57521.5|57471.5|57521.5|57471.5|57476.5|57426.5|121
1747073700000|2025-05-12 18:15:00|57522.5|57472.5|57501.5|57451.5|57526.5|57476.5|57496.5|57446.5|109
1747074000000|2025-05-12 18:20:00|57496.5|57446.5|57507.5|57457.5|57509.5|57459.5|57481.5|57431.5|78
1747074300000|2025-05-12 18:25:00|57504.5|57454.5|57476.5|57426.5|57504.5|57454.5|57474.5|57424.5|90
1747074600000|2025-05-12 18:30:00|57479.5|57429.5|57492|57442|57507|57457|57479.5|57429.5|93
1747074900000|2025-05-12 18:35:00|57489|57439|57441.5|57391.5|57496.5|57446.5|57431.5|57381.5|107
1747075200000|2025-05-12 18:40:00|57442.5|57392.5|57381.5|57331.5|57454.5|57404.5|57371|57321|139
1747075500000|2025-05-12 18:45:00|57385.5|57335.5|57386.5|57336.5|57401.5|57351.5|57381.5|57331.5|72
1747075800000|2025-05-12 18:50:00|57387.5|57337.5|57381.5|57331.5|57391.5|57341.5|57371.5|57321.5|74
1747076100000|2025-05-12 18:55:00|57379.5|57329.5|57394.5|57344.5|57398.5|57348.5|57374.5|57324.5|67
1747134600000|2025-05-13 11:10:00|57216|57166|57216|57166|57216|57166|57216|57166|1
1747137600000|2025-05-13 12:00:00|57090|57040|57152.5|57102.5|57181.5|57131.5|57041|56991|266
1747137900000|2025-05-13 12:05:00|57158.5|57108.5|57091|57041|57175.5|57125.5|57079|57029|313
1747138200000|2025-05-13 12:10:00|57087|57037|57074|57024|57116|57066|57056.5|57006.5|251
1747138500000|2025-05-13 12:15:00|57075|57025|57021.5|56971.5|57075|57025|56985.5|56935.5|345
1747138800000|2025-05-13 12:20:00|57020.5|56970.5|56989.5|56939.5|57036.5|56986.5|56989.5|56939.5|267
1747139100000|2025-05-13 12:25:00|56980|56930|57011.5|56907.5|57011.5|56955|56945|56874|181
1747139400000|2025-05-13 12:30:00|57016.5|56912.5|56957|56907|57023|56923|56872|56822|407
1747139700000|2025-05-13 12:35:00|56960|56910|56935.5|56885.5|56965.5|56915.5|56925.5|56875.5|280
1747140000000|2025-05-13 12:40:00|56938.5|56888.5|56895.5|56845.5|56938.5|56888.5|56890.5|56840.5|213
1747140300000|2025-05-13 12:45:00|56890.5|56840.5|56840.5|56790.5|56901.5|56851.5|56840.5|56790.5|215
1747140600000|2025-05-13 12:50:00|56834.5|56784.5|56912.5|56862.5|56940.5|56890.5|56833.5|56783.5|245
1747140900000|2025-05-13 12:55:00|56911.5|56861.5|56830|56780|56911.5|56861.5|56830|56780|258
1747141200000|2025-05-13 13:00:00|56835|56785|56785|56735|56839.5|56789.5|56759.5|56709.5|313
1747141500000|2025-05-13 13:05:00|56786|56736|56818.5|56768.5|56825|56775|56777|56727|251
1747141800000|2025-05-13 13:10:00|56819.5|56769.5|56786.5|56736.5|56843.5|56793.5|56782.5|56732.5|306
1747142100000|2025-05-13 13:15:00|56785.5|56735.5|56854.5|56804.5|56869.5|56819.5|56784.5|56734.5|221
1747142400000|2025-05-13 13:20:00|56849.5|56799.5|56826.5|56776.5|56874.5|56824.5|56799.5|56749.5|211
1747142700000|2025-05-13 13:25:00|56829.5|56779.5|56790.5|56740.5|56834.5|56784.5|56780.5|56730.5|178
1747143000000|2025-05-13 13:30:00|56789.5|56739.5|56796|56746|56818.5|56768.5|56764.5|56714.5|280
1747143300000|2025-05-13 13:35:00|56805|56755|56719.5|56669.5|56810|56760|56717.5|56667.5|215
1747143600000|2025-05-13 13:40:00|56718.5|56668.5|56675.5|56625.5|56759.5|56709.5|56674.5|56624.5|235
1747143900000|2025-05-13 13:45:00|56678.5|56628.5|56709.5|56659.5|56719.5|56669.5|56669.5|56619.5|236
1747144200000|2025-05-13 13:50:00|56704.5|56654.5|56739.5|56689.5|56754.5|56704.5|56700.5|56650.5|229
1747144500000|2025-05-13 13:55:00|56743.5|56693.5|56782.5|56732.5|56784.5|56734.5|56729.5|56679.5|257
1747144800000|2025-05-13 14:00:00|56784.5|56734.5|56810.5|56760.5|56839.5|56789.5|56770.5|56720.5|235
1747145100000|2025-05-13 14:05:00|56814.5|56764.5|56784.5|56734.5|56849.5|56799.5|56780.5|56730.5|230
1747145400000|2025-05-13 14:10:00|56789.5|56739.5|56795.5|56745.5|56798.5|56748.5|56753.5|56703.5|198
1747145700000|2025-05-13 14:15:00|56794.5|56744.5|56689.5|56639.5|56806.5|56756.5|56684.5|56634.5|257
1747146000000|2025-05-13 14:20:00|56694.5|56644.5|56694.5|56644.5|56739.5|56689.5|56689.5|56639.5|179
1747146300000|2025-05-13 14:25:00|56691.5|56641.5|56694.5|56644.5|56722.5|56672.5|56684|56634|211
1747146600000|2025-05-13 14:30:00|56691.5|56641.5|56694.5|56644.5|56709.5|56659.5|56674.5|56624.5|152
1747146900000|2025-05-13 14:35:00|56690.5|56640.5|56689.5|56639.5|56749.5|56699.5|56682.5|56632.5|237
1747147200000|2025-05-13 14:40:00|56694.5|56644.5|56719.5|56669.5|56730.5|56680.5|56676.5|56626.5|245
1747147500000|2025-05-13 14:45:00|56720.5|56670.5|56724.5|56674.5|56753.5|56703.5|56699.5|56649.5|193
1747147800000|2025-05-13 14:50:00|56725.5|56675.5|56717.5|56667.5|56734.5|56684.5|56709.5|56659.5|188
1747148100000|2025-05-13 14:55:00|56716.5|56666.5|56734.5|56684.5|56745.5|56695.5|56713.5|56663.5|193
1747148400000|2025-05-13 15:00:00|56731.5|56681.5|56664.5|56614.5|56735.5|56685.5|56649|56599|282
1747148700000|2025-05-13 15:05:00|56667.5|56617.5|56669.5|56619.5|56694.5|56644.5|56659.5|56609.5|179
1747149000000|2025-05-13 15:10:00|56668.5|56618.5|56594.5|56544.5|56674.5|56624.5|56578|56528|228
1747149300000|2025-05-13 15:15:00|56591.5|56541.5|56523.5|56473.5|56591.5|56541.5|56513.5|56463.5|227
1747149600000|2025-05-13 15:20:00|56524.5|56474.5|56557.5|56507.5|56572.5|56522.5|56522.5|56472.5|194
1747149900000|2025-05-13 15:25:00|56558.5|56508.5|56548.5|56498.5|56576.5|56526.5|56538.5|56488.5|208
1747150200000|2025-05-13 15:30:00|56549.5|56499.5|56473.5|56423.5|56560.5|56510.5|56469.5|56419.5|140
1747150500000|2025-05-13 15:35:00|56472.5|56422.5|56473.5|56423.5|56503.5|56453.5|56465.5|56415.5|181
1747150800000|2025-05-13 15:40:00|56471.5|56421.5|56488.5|56438.5|56510.5|56460.5|56458.5|56408.5|184
1747151100000|2025-05-13 15:45:00|56485.5|56435.5|56477.5|56427.5|56501.5|56451.5|56463.5|56413.5|156
1747151400000|2025-05-13 15:50:00|56474.5|56424.5|56480.5|56430.5|56483.5|56433.5|56443.5|56393.5|156
1747151700000|2025-05-13 15:55:00|56478.5|56428.5|56472.5|56422.5|56483.5|56433.5|56449.5|56399.5|139
1747152000000|2025-05-13 16:00:00|56473.5|56423.5|56473.5|56423.5|56503.5|56453.5|56468.5|56418.5|144
1747152300000|2025-05-13 16:05:00|56474.5|56424.5|56468.5|56418.5|56498.5|56448.5|56443.5|56393.5|156
1747152600000|2025-05-13 16:10:00|56473.5|56423.5|56488.5|56438.5|56493.5|56443.5|56470.5|56420.5|118
1747152900000|2025-05-13 16:15:00|56489.5|56439.5|56539|56489|56540|56490|56483.5|56433.5|102
1747153200000|2025-05-13 16:20:00|56536|56486|56558.5|56508.5|56566.5|56516.5|56513|56463|140
1747153500000|2025-05-13 16:25:00|56553.5|56503.5|56574|56524|56584.5|56534.5|56548.5|56498.5|137
1747153800000|2025-05-13 16:30:00|56575|56525|56563.5|56513.5|56589.5|56539.5|56553.5|56503.5|123
1747154100000|2025-05-13 16:35:00|56568.5|56518.5|56536.5|56486.5|56571.5|56521.5|56518.5|56468.5|119
1747154400000|2025-05-13 16:40:00|56533.5|56483.5|56518.5|56468.5|56538.5|56488.5|56513.5|56463.5|161
1747154700000|2025-05-13 16:45:00|56514.5|56464.5|56518.5|56468.5|56518.5|56468.5|56489.5|56439.5|65
1747155000000|2025-05-13 16:50:00|56519.5|56469.5|56523.5|56473.5|56543.5|56493.5|56518.5|56468.5|99
1747155300000|2025-05-13 16:55:00|56524.5|56474.5|56538.5|56488.5|56548.5|56498.5|56504.5|56454.5|112
1747155600000|2025-05-13 17:00:00|56536.5|56486.5|56564.5|56514.5|56569.5|56519.5|56529.5|56479.5|171
1747155900000|2025-05-13 17:05:00|56563.5|56513.5|56564.5|56514.5|56568.5|56518.5|56551.5|56501.5|134
1747156200000|2025-05-13 17:10:00|56565.5|56515.5|56574.5|56524.5|56594.5|56544.5|56564.5|56514.5|88
1747156500000|2025-05-13 17:15:00|56572.5|56522.5|56593.5|56543.5|56594.5|56544.5|56569.5|56519.5|80
1747156800000|2025-05-13 17:20:00|56594.5|56544.5|56574.5|56524.5|56614.5|56564.5|56574.5|56524.5|124
1747157100000|2025-05-13 17:25:00|56569.5|56519.5|56518.5|56468.5|56569.5|56519.5|56518.5|56468.5|137
1747157400000|2025-05-13 17:30:00|56519.5|56469.5|56509.5|56459.5|56523.5|56473.5|56503.5|56453.5|123
1747157700000|2025-05-13 17:35:00|56508.5|56458.5|56515.5|56465.5|56523.5|56473.5|56498.5|56448.5|82
1747158000000|2025-05-13 17:40:00|56518.5|56468.5|56514.5|56464.5|56548.5|56498.5|56508.5|56458.5|116
1747158300000|2025-05-13 17:45:00|56513.5|56463.5|56544.5|56494.5|56553.5|56503.5|56513.5|56463.5|77
1747158600000|2025-05-13 17:50:00|56543.5|56493.5|56518.5|56468.5|56545.5|56495.5|56513.5|56463.5|97
1747158900000|2025-05-13 17:55:00|56519.5|56469.5|56554|56504|56564.5|56514.5|56518.5|56468.5|104
1747159200000|2025-05-13 18:00:00|56553.5|56503.5|56564.5|56514.5|56569.5|56519.5|56538.5|56488.5|136
1747159500000|2025-05-13 18:05:00|56559.5|56509.5|56553.5|56503.5|56563.5|56513.5|56548.5|56498.5|74
1747159800000|2025-05-13 18:10:00|56555.5|56505.5|56513.5|56463.5|56558.5|56508.5|56508.5|56458.5|109
1747160100000|2025-05-13 18:15:00|56510.5|56460.5|56442.5|56392.5|56515.5|56465.5|56438.5|56388.5|137
1747160400000|2025-05-13 18:20:00|56443.5|56393.5|56453.5|56403.5|56463.5|56413.5|56426.5|56376.5|196
1747160700000|2025-05-13 18:25:00|56458.5|56408.5|56433.5|56383.5|56473.5|56423.5|56433.5|56383.5|92
1747161000000|2025-05-13 18:30:00|56429.5|56379.5|56448.5|56398.5|56463.5|56413.5|56423.5|56373.5|145
1747161300000|2025-05-13 18:35:00|56453.5|56403.5|56434.5|56384.5|56463.5|56413.5|56433.5|56383.5|99
1747161600000|2025-05-13 18:40:00|56433.5|56383.5|56433.5|56383.5|56444.5|56394.5|56412.5|56362.5|91
1747161900000|2025-05-13 18:45:00|56434.5|56384.5|56418.5|56368.5|56438.5|56388.5|56418.5|56368.5|58
1747162200000|2025-05-13 18:50:00|56415.5|56365.5|56417.5|56367.5|56428.5|56378.5|56390.5|56340.5|75
1747162500000|2025-05-13 18:55:00|56418.5|56368.5|56403.5|56353.5|56418.5|56368.5|56392.5|56342.5|201
1747221000000|2025-05-14 11:10:00|56523|56473|56523|56473|56523|56473|56523|56473|1
1747224000000|2025-05-14 12:00:00|56472|56422|56509|56459|56539.5|56489.5|56429.5|56379.5|327
1747224300000|2025-05-14 12:05:00|56510.5|56460.5|56534.5|56484.5|56554|56504|56497|56447|340
1747224600000|2025-05-14 12:10:00|56538.5|56488.5|56482.5|56432.5|56583|56533|56473.5|56423.5|243
1747224900000|2025-05-14 12:15:00|56481.5|56431.5|56542|56492|56542|56492|56451.5|56401.5|289
1747225200000|2025-05-14 12:20:00|56552|56502|56532|56482|56563|56513|56471.5|56421.5|266
1747225500000|2025-05-14 12:25:00|56534|56484|56359|56309|56574|56524|56352|56302|294
1747225800000|2025-05-14 12:30:00|56357|56307|56342|56292|56394|56344|56332|56282|285
1747226100000|2025-05-14 12:35:00|56345|56295|56366.5|56316.5|56392|56342|56301.5|56251.5|243
1747226400000|2025-05-14 12:40:00|56371.5|56321.5|56276.5|56226.5|56402|56352|56276.5|56226.5|278
1747226700000|2025-05-14 12:45:00|56277|56227|56261.5|56211.5|56304.5|56254.5|56244.5|56194.5|251
1747227000000|2025-05-14 12:50:00|56260.5|56210.5|56327|56277|56330|56280|56241.5|56191.5|199
1747227300000|2025-05-14 12:55:00|56330|56280|56371.5|56321.5|56376.5|56326.5|56330|56280|244
1747227600000|2025-05-14 13:00:00|56374.5|56324.5|56397.5|56347.5|56439.5|56389.5|56368.5|56318.5|268
1747227900000|2025-05-14 13:05:00|56398.5|56348.5|56492|56442|56517|56467|56398.5|56348.5|257
1747228200000|2025-05-14 13:10:00|56491|56441|56512.5|56462.5|56527|56477|56472|56422|297
1747228500000|2025-05-14 13:15:00|56511.5|56461.5|56482|56432|56542.5|56492.5|56467|56417|265
1747228800000|2025-05-14 13:20:00|56477|56427|56482.5|56432.5|56522|56472|56464|56414|235
1747229100000|2025-05-14 13:25:00|56485.5|56435.5|56432.5|56382.5|56490.5|56440.5|56432.5|56382.5|244
1747229400000|2025-05-14 13:30:00|56432|56382|56483.5|56433.5|56522|56472|56427|56377|236
1747229700000|2025-05-14 13:35:00|56482.5|56432.5|56432|56382|56485.5|56435.5|56402.5|56352.5|223
1747230000000|2025-05-14 13:40:00|56431|56381|56432.5|56382.5|56450.5|56400.5|56372|56322|276
1747230300000|2025-05-14 13:45:00|56431.5|56381.5|56387|56337|56457.5|56407.5|56387|56337|254
1747230600000|2025-05-14 13:50:00|56382|56332|56397.5|56347.5|56439.5|56389.5|56382|56332|267
1747230900000|2025-05-14 13:55:00|56392.5|56342.5|56434|56384|56441.5|56391.5|56366.5|56316.5|212
1747231200000|2025-05-14 14:00:00|56433|56383|56472.5|56422.5|56489.5|56439.5|56417|56367|202
1747231500000|2025-05-14 14:05:00|56475.5|56425.5|56392.5|56342.5|56478.5|56428.5|56391.5|56341.5|192
1747231800000|2025-05-14 14:10:00|56387.5|56337.5|56404.5|56354.5|56407.5|56357.5|56371.5|56321.5|224
1747232100000|2025-05-14 14:15:00|56403.5|56353.5|56477.5|56427.5|56477.5|56427.5|56402.5|56352.5|219
1747232400000|2025-05-14 14:20:00|56478.5|56428.5|56507.5|56457.5|56507.5|56457.5|56452.5|56402.5|181
1747232700000|2025-05-14 14:25:00|56506.5|56456.5|56467.5|56417.5|56507.5|56457.5|56445.5|56395.5|188
1747233000000|2025-05-14 14:30:00|56466.5|56416.5|56527.5|56477.5|56558.5|56508.5|56466.5|56416.5|213
1747233300000|2025-05-14 14:35:00|56526.5|56476.5|56548.5|56498.5|56587.5|56537.5|56526.5|56476.5|209
1747233600000|2025-05-14 14:40:00|56547.5|56497.5|56522.5|56472.5|56549.5|56499.5|56508.5|56458.5|238
1747233900000|2025-05-14 14:45:00|56523.5|56473.5|56510.5|56460.5|56573|56523|56510.5|56460.5|220
1747234200000|2025-05-14 14:50:00|56514.5|56464.5|56556.5|56506.5|56562.5|56512.5|56507.5|56457.5|197
1747234500000|2025-05-14 14:55:00|56555.5|56505.5|56552.5|56502.5|56573.5|56523.5|56526.5|56476.5|188
1747234800000|2025-05-14 15:00:00|56554.5|56504.5|56592.5|56542.5|56602.5|56552.5|56547|56497|283
1747235100000|2025-05-14 15:05:00|56595.5|56545.5|56587.5|56537.5|56622.5|56572.5|56577.5|56527.5|184
1747235400000|2025-05-14 15:10:00|56589.5|56539.5|56592.5|56542.5|56617.5|56567.5|56582.5|56532.5|188
1747235700000|2025-05-14 15:15:00|56588.5|56538.5|56562.5|56512.5|56595.5|56545.5|56552.5|56502.5|196
1747236000000|2025-05-14 15:20:00|56557.5|56507.5|56532.5|56482.5|56562.5|56512.5|56527.5|56477.5|150
1747236300000|2025-05-14 15:25:00|56534.5|56484.5|56512.5|56462.5|56542.5|56492.5|56497.5|56447.5|165
1747236600000|2025-05-14 15:30:00|56515.5|56465.5|56472.5|56422.5|56522.5|56472.5|56454.5|56404.5|138
1747236900000|2025-05-14 15:35:00|56474.5|56424.5|56547.5|56497.5|56552.5|56502.5|56474.5|56424.5|137
1747237200000|2025-05-14 15:40:00|56546.5|56496.5|56567.5|56517.5|56575.5|56525.5|56527.5|56477.5|174
1747237500000|2025-05-14 15:45:00|56566.5|56516.5|56593|56543|56593|56543|56542.5|56492.5|144
1747237800000|2025-05-14 15:50:00|56590|56540|56567.5|56517.5|56610.5|56560.5|56567.5|56517.5|150
1747238100000|2025-05-14 15:55:00|56571.5|56521.5|56552.5|56502.5|56573.5|56523.5|56547.5|56497.5|153
1747238400000|2025-05-14 16:00:00|56551.5|56501.5|56566.5|56516.5|56582.5|56532.5|56551.5|56501.5|134
1747238700000|2025-05-14 16:05:00|56564.5|56514.5|56542.5|56492.5|56567.5|56517.5|56532.5|56482.5|148
1747239000000|2025-05-14 16:10:00|56544.5|56494.5|56552.5|56502.5|56562.5|56512.5|56537.5|56487.5|113
1747239300000|2025-05-14 16:15:00|56551.5|56501.5|56548.5|56498.5|56568.5|56518.5|56537.5|56487.5|113
1747239600000|2025-05-14 16:20:00|56550.5|56500.5|56542.5|56492.5|56562.5|56512.5|56542.5|56492.5|102
1747239900000|2025-05-14 16:25:00|56541.5|56491.5|56566.5|56516.5|56582.5|56532.5|56541.5|56491.5|85
1747240200000|2025-05-14 16:30:00|56565.5|56515.5|56527.5|56477.5|56582.5|56532.5|56522.5|56472.5|121
1747240500000|2025-05-14 16:35:00|56529.5|56479.5|56519.5|56469.5|56532.5|56482.5|56510.5|56460.5|95
1747240800000|2025-05-14 16:40:00|56517.5|56467.5|56530.5|56480.5|56582.5|56532.5|56517.5|56467.5|265
1747241100000|2025-05-14 16:45:00|56535.5|56485.5|56512.5|56462.5|56535.5|56485.5|56502.5|56452.5|161
1747241400000|2025-05-14 16:50:00|56514.5|56464.5|56527.5|56477.5|56532.5|56482.5|56502.5|56452.5|140
1747241700000|2025-05-14 16:55:00|56524.5|56474.5|56529.5|56479.5|56537.5|56487.5|56517.5|56467.5|128
1747242000000|2025-05-14 17:00:00|56531.5|56481.5|56535.5|56485.5|56544.5|56494.5|56527.5|56477.5|108
1747242300000|2025-05-14 17:05:00|56533.5|56483.5|56537.5|56487.5|56537.5|56487.5|56526.5|56476.5|97
1747242600000|2025-05-14 17:10:00|56539.5|56489.5|56552.5|56502.5|56566.5|56516.5|56537.5|56487.5|91
1747242900000|2025-05-14 17:15:00|56555.5|56505.5|56568.5|56518.5|56597.5|56547.5|56552.5|56502.5|148
1747243200000|2025-05-14 17:20:00|56572.5|56522.5|56631.5|56581.5|56643|56593|56567.5|56517.5|148
1747243500000|2025-05-14 17:25:00|56632.5|56582.5|56607.5|56557.5|56661.5|56611.5|56607.5|56557.5|140
1747243800000|2025-05-14 17:30:00|56605.5|56555.5|56621.5|56571.5|56630.5|56580.5|56572.5|56522.5|129
1747244100000|2025-05-14 17:35:00|56622.5|56572.5|56588|56538|56627.5|56577.5|56578|56528|141
1747244400000|2025-05-14 17:40:00|56583|56533|56580.5|56530.5|56588.5|56538.5|56572.5|56522.5|108
1747244700000|2025-05-14 17:45:00|56579.5|56529.5|56598.5|56548.5|56602.5|56552.5|56577.5|56527.5|105
1747245000000|2025-05-14 17:50:00|56599.5|56549.5|56578.5|56528.5|56602.5|56552.5|56577.5|56527.5|106
1747245300000|2025-05-14 17:55:00|56577.5|56527.5|56587.5|56537.5|56595.5|56545.5|56567.5|56517.5|100
1747245600000|2025-05-14 18:00:00|56583.5|56533.5|56642.5|56592.5|56662.5|56612.5|56583.5|56533.5|115
1747245900000|2025-05-14 18:05:00|56647.5|56597.5|56679.5|56629.5|56707.5|56657.5|56645.5|56595.5|183
1747246200000|2025-05-14 18:10:00|56678.5|56628.5|56733.5|56683.5|56771.5|56721.5|56677.5|56627.5|207
1747246500000|2025-05-14 18:15:00|56738.5|56688.5|56708|56658|56748.5|56698.5|56706.5|56656.5|126
1747246800000|2025-05-14 18:20:00|56703|56653|56667.5|56617.5|56712.5|56662.5|56657.5|56607.5|149
1747247100000|2025-05-14 18:25:00|56669.5|56619.5|56652.5|56602.5|56672.5|56622.5|56642.5|56592.5|124
1747247400000|2025-05-14 18:30:00|56657.5|56607.5|56622.5|56572.5|56662.5|56612.5|56617.5|56567.5|108
1747247700000|2025-05-14 18:35:00|56626.5|56576.5|56612.5|56562.5|56627.5|56577.5|56595.5|56545.5|108
1747248000000|2025-05-14 18:40:00|56613.5|56563.5|56612.5|56562.5|56627.5|56577.5|56607.5|56557.5|41
1747248300000|2025-05-14 18:45:00|56611.5|56561.5|56597.5|56547.5|56612.5|56562.5|56582.5|56532.5|64
1747248600000|2025-05-14 18:50:00|56598.5|56548.5|56617.5|56567.5|56622.5|56572.5|56598.5|56548.5|103
1747248900000|2025-05-14 18:55:00|56619.5|56569.5|56632.5|56582.5|56635.5|56585.5|56612.5|56562.5|64
1747307400000|2025-05-15 11:10:00|56794.5|56744.5|56794.5|56744.5|56794.5|56744.5|56794.5|56744.5|1
1747310400000|2025-05-15 12:00:00|56756.5|56706.5|56801|56751|56849|56799|56743.5|56693.5|317
1747310700000|2025-05-15 12:05:00|56796|56746|56749.5|56699.5|56806.5|56756.5|56726|56676|344
1747311000000|2025-05-15 12:10:00|56751.5|56701.5|56729|56679|56811|56761|56729|56679|285
1747311300000|2025-05-15 12:15:00|56733|56683|56747|56697|56767|56717|56692|56642|271
1747311600000|2025-05-15 12:20:00|56746.5|56696.5|56665.5|56615.5|56755.5|56705.5|56665.5|56615.5|228
1747311900000|2025-05-15 12:25:00|56659|56609|56656.5|56552.5|56676|56619|56628|56552|189
1747312200000|2025-05-15 12:30:00|56650|56546|56622.5|56572.5|56668.5|56596.5|56600.5|56546|369
1747312500000|2025-05-15 12:35:00|56623.5|56573.5|56618.5|56568.5|56666|56616|56618.5|56568.5|254
1747312800000|2025-05-15 12:40:00|56618|56568|56666.5|56616.5|56688.5|56638.5|56610|56560|239
1747313100000|2025-05-15 12:45:00|56665.5|56615.5|56721|56671|56725.5|56675.5|56653.5|56603.5|258
1747313400000|2025-05-15 12:50:00|56720|56670|56673|56623|56731|56681|56644.5|56594.5|271
1747313700000|2025-05-15 12:55:00|56671|56621|56672|56622|56681|56631|56616|56566|286
1747314000000|2025-05-15 13:00:00|56681|56631|56716|56666|56753|56703|56674|56624|334
1747314300000|2025-05-15 13:05:00|56715.5|56665.5|56700.5|56650.5|56750|56700|56699|56649|293
1747314600000|2025-05-15 13:10:00|56701|56651|56678|56574|56731|56681|56655.5|56574|213
1747314900000|2025-05-15 13:15:00|56677|56573|56636.5|56586.5|56678|56606|56616|56566|229
1747315200000|2025-05-15 13:20:00|56637.5|56587.5|56650.5|56600.5|56686|56636|56624.5|56574.5|243
1747315500000|2025-05-15 13:25:00|56655.5|56605.5|56647.5|56597.5|56688.5|56638.5|56625.5|56575.5|233
1747315800000|2025-05-15 13:30:00|56645.5|56595.5|56716.5|56666.5|56723.5|56673.5|56630.5|56580.5|302
1747316100000|2025-05-15 13:35:00|56717.5|56667.5|56648.5|56598.5|56717.5|56667.5|56635.5|56585.5|291
1747316400000|2025-05-15 13:40:00|56647.5|56597.5|56697.5|56647.5|56714.5|56664.5|56640.5|56590.5|259
1747316700000|2025-05-15 13:45:00|56696.5|56646.5|56726.5|56676.5|56749.5|56699.5|56696.5|56646.5|261
1747317000000|2025-05-15 13:50:00|56727.5|56677.5|56691|56641|56751.5|56701.5|56676|56626|228
1747317300000|2025-05-15 13:55:00|56686|56636|56748.5|56698.5|56749.5|56699.5|56662|56612|236
1747317600000|2025-05-15 14:00:00|56747.5|56697.5|56761|56711|56778.5|56728.5|56729.5|56679.5|297
1747317900000|2025-05-15 14:05:00|56756|56706|56736.5|56686.5|56761|56711|56721.5|56671.5|232
1747318200000|2025-05-15 14:10:00|56735.5|56685.5|56701.5|56651.5|56746.5|56696.5|56686.5|56636.5|237
1747318500000|2025-05-15 14:15:00|56705.5|56655.5|56705.5|56655.5|56720.5|56670.5|56691.5|56641.5|206
1747318800000|2025-05-15 14:20:00|56702.5|56652.5|56746.5|56696.5|56758.5|56708.5|56670.5|56620.5|274
1747319100000|2025-05-15 14:25:00|56748.5|56698.5|56733.5|56683.5|56756.5|56706.5|56710.5|56660.5|223
1747319400000|2025-05-15 14:30:00|56731.5|56681.5|56771.5|56721.5|56771.5|56721.5|56726.5|56676.5|220
1747319700000|2025-05-15 14:35:00|56774.5|56724.5|56776.5|56726.5|56803.5|56753.5|56756.5|56706.5|188
1747320000000|2025-05-15 14:40:00|56781.5|56731.5|56887|56837|56892|56842|56771.5|56721.5|185
1747320300000|2025-05-15 14:45:00|56888|56838|56892|56842|56907|56857|56866.5|56816.5|210
1747320600000|2025-05-15 14:50:00|56891|56841|56908|56858|56922|56872|56857|56807|225
1747320900000|2025-05-15 14:55:00|56911|56861|56917|56867|56934|56884|56872|56822|314
1747321200000|2025-05-15 15:00:00|56916|56866|56886.5|56836.5|56924|56874|56872|56822|316
1747321500000|2025-05-15 15:05:00|56887.5|56837.5|56913|56863|56937|56887|56882|56832|157
1747321800000|2025-05-15 15:10:00|56912|56862|56916|56866|56941|56891|56906.5|56856.5|192
1747322100000|2025-05-15 15:15:00|56917|56867|56947|56897|56950|56900|56902|56852|166
1747322400000|2025-05-15 15:20:00|56948|56898|56947|56897|56987|56937|56942|56892|209
1747322700000|2025-05-15 15:25:00|56949|56899|56963|56913|56977|56927|56928|56878|160
1747323000000|2025-05-15 15:30:00|56962|56912|56939|56889|56964|56914|56927|56877|136
1747323300000|2025-05-15 15:35:00|56938|56888|56937|56887|56965|56915|56929.5|56879.5|116
1747323600000|2025-05-15 15:40:00|56936|56886|56887|56837|56936|56886|56887|56837|119
1747323900000|2025-05-15 15:45:00|56886|56836|56907|56857|56912|56862|56877|56827|148
1747324200000|2025-05-15 15:50:00|56908|56858|56892|56842|56916|56866|56892|56842|104
1747324500000|2025-05-15 15:55:00|56889|56839|56840|56790|56893|56843|56837|56787|153
1747324800000|2025-05-15 16:00:00|56841|56791|56832|56782|56872|56822|56805|56755|250
1747325100000|2025-05-15 16:05:00|56827|56777|56832|56782|56847|56797|56819|56769|134
1747325400000|2025-05-15 16:10:00|56830|56780|56854|56804|56862|56812|56827|56777|127
1747325700000|2025-05-15 16:15:00|56852|56802|56823|56773|56857|56807|56809|56759|122
1747326000000|2025-05-15 16:20:00|56824|56774|56847|56797|56848|56798|56812|56762|131
1747326300000|2025-05-15 16:25:00|56844|56794|56830|56780|56847|56797|56825|56775|113
1747326600000|2025-05-15 16:30:00|56832|56782|56862|56812|56867|56817|56825|56775|125
1747326900000|2025-05-15 16:35:00|56859|56809|56842|56792|56879|56829|56842|56792|110
1747327200000|2025-05-15 16:40:00|56843|56793|56827|56777|56856|56806|56827|56777|109
1747327500000|2025-05-15 16:45:00|56826|56776|56832|56782|56833|56783|56809|56759|112
1747327800000|2025-05-15 16:50:00|56837|56787|56847|56797|56850|56800|56817|56767|101
1747328100000|2025-05-15 16:55:00|56846|56796|56812|56762|56846|56796|56807|56757|71
1747328400000|2025-05-15 17:00:00|56811|56761|56827|56777|56854|56804|56807|56757|80
1747328700000|2025-05-15 17:05:00|56829|56779|56838|56788|56850|56800|56829|56779|94
1747329000000|2025-05-15 17:10:00|56839|56789|56857|56807|56862|56812|56832|56782|99
1747329300000|2025-05-15 17:15:00|56854|56804|56917|56867|56930|56880|56849|56799|183
1747329600000|2025-05-15 17:20:00|56912|56862|56935|56885|56937|56887|56897|56847|100
1747329900000|2025-05-15 17:25:00|56937|56887|57078|57028|57150|57100|56926|56876|418
1747330200000|2025-05-15 17:30:00|57081|57031|57022|56972|57089|57039|56993.5|56943.5|379
1747330500000|2025-05-15 17:35:00|57021|56971|57063|57013|57082|57032|57000|56950|258
1747330800000|2025-05-15 17:40:00|57064|57014|57169|57119|57180.5|57130.5|57064|57014|370
1747331100000|2025-05-15 17:45:00|57166|57116|57209|57159|57222.5|57172.5|57153|57103|307
1747331400000|2025-05-15 17:50:00|57207|57157|57351|57301|57371|57321|57196|57146|465
1747331700000|2025-05-15 17:55:00|57350|57300|57250.5|57200.5|57353.5|57303.5|57237|57187|343
1747332000000|2025-05-15 18:00:00|57247.5|57197.5|57163|57113|57254|57204|57055|57005|384
1747332300000|2025-05-15 18:05:00|57158|57108|57174.5|57124.5|57204.5|57154.5|57102.5|57052.5|326
1747332600000|2025-05-15 18:10:00|57172.5|57122.5|57205|57155|57218.5|57168.5|57161.5|57111.5|291
1747332900000|2025-05-15 18:15:00|57208|57158|57233|57183|57247.5|57197.5|57184|57134|254
1747333200000|2025-05-15 18:20:00|57235|57185|57333.5|57283.5|57341.5|57291.5|57233|57183|299
1747333500000|2025-05-15 18:25:00|57335.5|57285.5|57364|57314|57413.5|57363.5|57328.5|57278.5|282
1747333800000|2025-05-15 18:30:00|57359|57309|57378.5|57328.5|57445|57395|57359|57309|303
1747334100000|2025-05-15 18:35:00|57374.5|57324.5|57358.5|57308.5|57433|57383|57340.5|57290.5|245
1747334400000|2025-05-15 18:40:00|57353.5|57303.5|57313.5|57263.5|57356.5|57306.5|57291.5|57241.5|225
1747334700000|2025-05-15 18:45:00|57316.5|57266.5|57358.5|57308.5|57378.5|57328.5|57308.5|57258.5|213
1747335000000|2025-05-15 18:50:00|57357.5|57307.5|57283.5|57233.5|57363.5|57313.5|57283.5|57233.5|172
1747335300000|2025-05-15 18:55:00|57292.5|57242.5|57283.5|57233.5|57333.5|57283.5|57278.5|57228.5|207
1747393800000|2025-05-16 11:10:00|57285|57235|57285|57235|57285|57235|57285|57235|1
1747396800000|2025-05-16 12:00:00|57234.5|57184.5|57235|57185|57244.5|57194.5|57155|57105|335
1747397100000|2025-05-16 12:05:00|57236|57186|57310|57260|57313|57263|57181.5|57131.5|315
1747397400000|2025-05-16 12:10:00|57308|57258|57385.5|57335.5|57389|57339|57308|57258|318
1747397700000|2025-05-16 12:15:00|57383.5|57333.5|57448.5|57398.5|57453.5|57403.5|57373.5|57323.5|261
1747398000000|2025-05-16 12:20:00|57443.5|57393.5|57495.5|57445.5|57534.5|57484.5|57433.5|57383.5|390
1747398300000|2025-05-16 12:25:00|57495|57445|57476|57372|57496|57446|57430|57371|218
1747398600000|2025-05-16 12:30:00|57478|57374|57391|57341|57478|57399|57383.5|57333.5|274
1747398900000|2025-05-16 12:35:00|57389|57339|57435|57385|57484|57434|57373|57323|275
1747399200000|2025-05-16 12:40:00|57434|57384|57411.5|57361.5|57434|57384|57375|57325|245
1747399500000|2025-05-16 12:45:00|57414.5|57364.5|57380|57330|57437.5|57387.5|57346.5|57296.5|250
1747399800000|2025-05-16 12:50:00|57383|57333|57443.5|57393.5|57481.5|57431.5|57378|57328|271
1747400100000|2025-05-16 12:55:00|57446.5|57396.5|57408.5|57358.5|57453.5|57403.5|57383.5|57333.5|206
1747400400000|2025-05-16 13:00:00|57409.5|57359.5|57560|57510|57565|57515|57408.5|57358.5|309
1747400700000|2025-05-16 13:05:00|57559|57509|57487.5|57437.5|57588.5|57538.5|57428|57378|268
1747401000000|2025-05-16 13:10:00|57490.5|57440.5|57442|57392|57490.5|57440.5|57437|57387|281
1747401300000|2025-05-16 13:15:00|57439|57389|57449.5|57399.5|57500|57450|57423.5|57373.5|325
1747401600000|2025-05-16 13:20:00|57453.5|57403.5|57454.5|57404.5|57473.5|57423.5|57419|57369|259
1747401900000|2025-05-16 13:25:00|57450.5|57400.5|57482.5|57432.5|57483.5|57433.5|57421|57371|269
1747402200000|2025-05-16 13:30:00|57481.5|57431.5|57493.5|57443.5|57493.5|57443.5|57448.5|57398.5|251
1747402500000|2025-05-16 13:35:00|57489.5|57439.5|57447.5|57397.5|57503.5|57453.5|57437.5|57387.5|271
1747402800000|2025-05-16 13:40:00|57448.5|57398.5|57463.5|57413.5|57503.5|57453.5|57438.5|57388.5|222
1747403100000|2025-05-16 13:45:00|57464.5|57414.5|57468.5|57418.5|57501|57451|57462.5|57412.5|272
1747403400000|2025-05-16 13:50:00|57469|57419|57425|57375|57475|57425|57398|57348|188
1747403700000|2025-05-16 13:55:00|57424|57374|57374|57270|57425|57375|57348.5|57270|219
1747404000000|2025-05-16 14:00:00|57385|57281|57403.5|57353.5|57434|57384|57363|57277|348
1747404300000|2025-05-16 14:05:00|57408.5|57358.5|57333.5|57283.5|57408.5|57358.5|57308|57258|290
1747404600000|2025-05-16 14:10:00|57330.5|57280.5|57363.5|57313.5|57378.5|57328.5|57305.5|57255.5|281
1747404900000|2025-05-16 14:15:00|57358.5|57308.5|57389.5|57339.5|57399|57349|57357.5|57307.5|249
1747405200000|2025-05-16 14:20:00|57388.5|57338.5|57373.5|57323.5|57412.5|57362.5|57373.5|57323.5|224
1747405500000|2025-05-16 14:25:00|57378.5|57328.5|57403.5|57353.5|57406.5|57356.5|57370.5|57320.5|168
1747405800000|2025-05-16 14:30:00|57406.5|57356.5|57428.5|57378.5|57428.5|57378.5|57373.5|57323.5|149
1747406100000|2025-05-16 14:35:00|57424.5|57374.5|57438.5|57388.5|57453.5|57403.5|57419.5|57369.5|195
1747406400000|2025-05-16 14:40:00|57437.5|57387.5|57464.5|57414.5|57473.5|57423.5|57437.5|57387.5|196
1747406700000|2025-05-16 14:45:00|57463.5|57413.5|57447.5|57397.5|57465.5|57415.5|57442.5|57392.5|145
1747407000000|2025-05-16 14:50:00|57448.5|57398.5|57463.5|57413.5|57466.5|57416.5|57418.5|57368.5|219
1747407300000|2025-05-16 14:55:00|57468.5|57418.5|57423.5|57373.5|57477.5|57427.5|57423.5|57373.5|212
1747407600000|2025-05-16 15:00:00|57418.5|57368.5|57388.5|57338.5|57438.5|57388.5|57363.5|57313.5|245
1747407900000|2025-05-16 15:05:00|57391.5|57341.5|57348.5|57298.5|57395.5|57345.5|57344.5|57294.5|145
1747408200000|2025-05-16 15:10:00|57343.5|57293.5|57328.5|57278.5|57353.5|57303.5|57298.5|57248.5|209
1747408500000|2025-05-16 15:15:00|57324.5|57274.5|57348.5|57298.5|57373.5|57323.5|57324.5|57274.5|180
1747408800000|2025-05-16 15:20:00|57350.5|57300.5|57343.5|57293.5|57373|57323|57343.5|57293.5|114
1747409100000|2025-05-16 15:25:00|57348.5|57298.5|57258.5|57208.5|57353.5|57303.5|57248.5|57198.5|161
1747409400000|2025-05-16 15:30:00|57256.5|57206.5|57273.5|57223.5|57273.5|57223.5|57246.5|57196.5|125
1747409700000|2025-05-16 15:35:00|57272.5|57222.5|57275.5|57225.5|57284.5|57234.5|57247.5|57197.5|155
1747410000000|2025-05-16 15:40:00|57274.5|57224.5|57270.5|57220.5|57298.5|57248.5|57268.5|57218.5|107
1747410300000|2025-05-16 15:45:00|57273.5|57223.5|57281.5|57231.5|57313.5|57263.5|57269.5|57219.5|146
1747410600000|2025-05-16 15:50:00|57278.5|57228.5|57258.5|57208.5|57283.5|57233.5|57242.5|57192.5|114
1747410900000|2025-05-16 15:55:00|57254.5|57204.5|57227.5|57177.5|57263.5|57213.5|57227.5|57177.5|97
1747411200000|2025-05-16 16:00:00|57229.5|57179.5|57234.5|57184.5|57254.5|57204.5|57212.5|57162.5|132
1747411500000|2025-05-16 16:05:00|57232.5|57182.5|57242.5|57192.5|57244.5|57194.5|57222.5|57172.5|110
1747411800000|2025-05-16 16:10:00|57238.5|57188.5|57172.5|57122.5|57238.5|57188.5|57133|57083|182
1747412100000|2025-05-16 16:15:00|57177.5|57127.5|57197.5|57147.5|57202.5|57152.5|57177.5|57127.5|95
1747412400000|2025-05-16 16:20:00|57195.5|57145.5|57202.5|57152.5|57202.5|57152.5|57177.5|57127.5|114
1747412700000|2025-05-16 16:25:00|57201.5|57151.5|57208|57158|57208|57158|57188.5|57138.5|101
1747413000000|2025-05-16 16:30:00|57207|57157|57183|57133|57207|57157|57182|57132|105
1747413300000|2025-05-16 16:35:00|57182|57132|57168|57118|57182|57132|57139|57089|118
1747413600000|2025-05-16 16:40:00|57169|57119|57148|57098|57169|57119|57135|57085|133
1747413900000|2025-05-16 16:45:00|57147|57097|57138|57088|57163|57113|57128|57078|128
1747414200000|2025-05-16 16:50:00|57137|57087|57158|57108|57163|57113|57137|57087|118
1747414500000|2025-05-16 16:55:00|57156|57106|57198|57148|57203|57153|57156|57106|158
1747414800000|2025-05-16 17:00:00|57193|57143|57223|57173|57223|57173|57173|57123|153
1747415100000|2025-05-16 17:05:00|57222|57172|57226|57176|57233|57183|57217|57167|114
1747415400000|2025-05-16 17:10:00|57228|57178|57233|57183|57238|57188|57218|57168|82
1747415700000|2025-05-16 17:15:00|57232|57182|57228|57178|57236|57186|57215|57165|70
1747416000000|2025-05-16 17:20:00|57227|57177|57216|57166|57233|57183|57201|57151|97
1747416300000|2025-05-16 17:25:00|57217|57167|57217|57167|57223|57173|57212.5|57162.5|66
1747416600000|2025-05-16 17:30:00|57213|57163|57212.5|57162.5|57215.5|57165.5|57178|57128|93
1747416900000|2025-05-16 17:35:00|57213.5|57163.5|57202.5|57152.5|57222.5|57172.5|57191.5|57141.5|83
1747417200000|2025-05-16 17:40:00|57199.5|57149.5|57187.5|57137.5|57200.5|57150.5|57175.5|57125.5|90
1747417500000|2025-05-16 17:45:00|57185.5|57135.5|57172.5|57122.5|57198.5|57148.5|57167.5|57117.5|83
1747417800000|2025-05-16 17:50:00|57173.5|57123.5|57212.5|57162.5|57214.5|57164.5|57173.5|57123.5|132
1747418100000|2025-05-16 17:55:00|57220.5|57170.5|57220.5|57170.5|57236.5|57186.5|57217.5|57167.5|98
1747418400000|2025-05-16 18:00:00|57221.5|57171.5|57192.5|57142.5|57222.5|57172.5|57175.5|57125.5|101
1747418700000|2025-05-16 18:05:00|57188.5|57138.5|57187.5|57137.5|57197.5|57147.5|57165.5|57115.5|85
1747419000000|2025-05-16 18:10:00|57189.5|57139.5|57167.5|57117.5|57192.5|57142.5|57157.5|57107.5|65
1747419300000|2025-05-16 18:15:00|57169.5|57119.5|57157.5|57107.5|57177.5|57127.5|57154.5|57104.5|83
1747419600000|2025-05-16 18:20:00|57156.5|57106.5|57132.5|57082.5|57158.5|57108.5|57127.5|57077.5|78
1747419900000|2025-05-16 18:25:00|57135.5|57085.5|57137.5|57087.5|57142.5|57092.5|57087.5|57037.5|142
1747420200000|2025-05-16 18:30:00|57138.5|57088.5|57117.5|57067.5|57147.5|57097.5|57117.5|57067.5|99
1747420500000|2025-05-16 18:35:00|57118.5|57068.5|57123.5|57073.5|57138.5|57088.5|57107.5|57057.5|117
1747420800000|2025-05-16 18:40:00|57122.5|57072.5|57111.5|57061.5|57147.5|57097.5|57102.5|57052.5|145
1747421100000|2025-05-16 18:45:00|57109.5|57059.5|57067|57017|57122.5|57072.5|57062|57012|126
1747421400000|2025-05-16 18:50:00|57067.5|57017.5|57146.5|57096.5|57152.5|57102.5|57066.5|57016.5|150
1747421700000|2025-05-16 18:55:00|57147.5|57097.5|57147.5|57097.5|57157.5|57107.5|57117.5|57067.5|195
1747653000000|2025-05-19 11:10:00|57083|57033|57083|57033|57083|57033|57083|57033|1
1747656000000|2025-05-19 12:00:00|57026.5|56976.5|57058|57008|57100|57050|56987.5|56937.5|317
1747656300000|2025-05-19 12:05:00|57054|57004|57135|57085|57135|57085|57054|57004|287
1747656600000|2025-05-19 12:10:00|57139|57089|57169.5|57119.5|57186.5|57136.5|57139|57089|284
1747656900000|2025-05-19 12:15:00|57173.5|57123.5|57214.5|57164.5|57219|57169|57136.5|57086.5|244
1747657200000|2025-05-19 12:20:00|57218.5|57168.5|57254.5|57204.5|57259.5|57209.5|57198.5|57148.5|191
1747657500000|2025-05-19 12:25:00|57256.5|57206.5|57279.5|57229.5|57292.5|57242.5|57194|57144|188
1747657800000|2025-05-19 12:30:00|57284.5|57234.5|57284.5|57234.5|57290.5|57240.5|57257.5|57207.5|188
1747658100000|2025-05-19 12:35:00|57293.5|57243.5|57324.5|57274.5|57345.5|57295.5|57259.5|57209.5|180
1747658400000|2025-05-19 12:40:00|57323.5|57273.5|57275|57225|57339.5|57289.5|57265|57215|222
1747658700000|2025-05-19 12:45:00|57272|57222|57274.5|57224.5|57314.5|57264.5|57259.5|57209.5|153
1747659000000|2025-05-19 12:50:00|57275.5|57225.5|57224.5|57174.5|57291.5|57241.5|57220.5|57170.5|177
1747659300000|2025-05-19 12:55:00|57219.5|57169.5|57248.5|57198.5|57269.5|57219.5|57214.5|57164.5|192
1747659600000|2025-05-19 13:00:00|57247.5|57197.5|57258.5|57208.5|57274.5|57224.5|57244.5|57194.5|215
1747659900000|2025-05-19 13:05:00|57255.5|57205.5|57269.5|57219.5|57299.5|57249.5|57249.5|57199.5|204
1747660200000|2025-05-19 13:10:00|57267.5|57217.5|57257.5|57207.5|57304.5|57254.5|57239.5|57189.5|236
1747660500000|2025-05-19 13:15:00|57258.5|57208.5|57267|57217|57304.5|57254.5|57254.5|57204.5|237
1747660800000|2025-05-19 13:20:00|57270|57220|57157|57107|57270|57220|57154|57104|277
1747661100000|2025-05-19 13:25:00|57156|57106|57145.5|57095.5|57214.5|57164.5|57139.5|57089.5|242
1747661400000|2025-05-19 13:30:00|57148.5|57098.5|57194.5|57144.5|57199.5|57149.5|57114.5|57064.5|331
1747661700000|2025-05-19 13:35:00|57192.5|57142.5|57124.5|57074.5|57231.5|57181.5|57122.5|57072.5|348
1747662000000|2025-05-19 13:40:00|57123.5|57073.5|57114.5|57064.5|57174.5|57124.5|57094|57044|277
1747662300000|2025-05-19 13:45:00|57116.5|57066.5|57060.5|57010.5|57129.5|57079.5|57033.5|56983.5|300
1747662600000|2025-05-19 13:50:00|57062|57012|57035|56985|57082.5|57032.5|57034|56984|284
1747662900000|2025-05-19 13:55:00|57036|56986|57081|56977|57081|57014|57028.5|56962|252
1747663200000|2025-05-19 14:00:00|57086|56982|57065|57015|57091|57023.5|57023.5|56973.5|278
1747663500000|2025-05-19 14:05:00|57066|57016|57049.5|56999.5|57112|57062|57033.5|56983.5|299
1747663800000|2025-05-19 14:10:00|57053.5|57003.5|57059|57009|57084|57034|57051|57001|202
1747664100000|2025-05-19 14:15:00|57063|57013|57064|57014|57086.5|57036.5|57021|56971|220
1747664400000|2025-05-19 14:20:00|57069|57019|57074|57024|57095.5|57045.5|57024|56974|231
1747664700000|2025-05-19 14:25:00|57071|57021|57099|57049|57109|57059|57049|56999|255
1747665000000|2025-05-19 14:30:00|57100|57050|57039|56989|57109.5|57059.5|56994|56944|331
1747665300000|2025-05-19 14:35:00|57040|56990|56994.5|56944.5|57049|56999|56988.5|56938.5|235
1747665600000|2025-05-19 14:40:00|56998.5|56948.5|56994|56944|57019|56969|56978|56928|207
1747665900000|2025-05-19 14:45:00|56995|56945|56969|56919|56998|56948|56948|56898|225
1747666200000|2025-05-19 14:50:00|56968|56918|56965|56915|56978|56928|56930|56880|190
1747666500000|2025-05-19 14:55:00|56964|56914|56963|56913|56996|56946|56943|56893|232
1747666800000|2025-05-19 15:00:00|56960|56910|56893|56843|56960|56910|56888|56838|244
1747667100000|2025-05-19 15:05:00|56894|56844|56898.5|56848.5|56943.5|56893.5|56868|56818|192
1747667400000|2025-05-19 15:10:00|56897.5|56847.5|56812.5|56762.5|56914.5|56864.5|56799.5|56749.5|220
1747667700000|2025-05-19 15:15:00|56808.5|56758.5|56788|56738|56818|56768|56778|56728|185
1747668000000|2025-05-19 15:20:00|56786|56736|56793|56743|56808|56758|56763|56713|162
1747668300000|2025-05-19 15:25:00|56795|56745|56818|56768|56820|56770|56795|56745|122
1747668600000|2025-05-19 15:30:00|56817.5|56767.5|56828|56778|56839|56789|56803|56753|116
1747668900000|2025-05-19 15:35:00|56829|56779|56818|56768|56843|56793|56803|56753|135
1747669200000|2025-05-19 15:40:00|56817|56767|56843|56793|56846|56796|56805|56755|97
1747669500000|2025-05-19 15:45:00|56839|56789|56843|56793|56853|56803|56833|56783|104
1747669800000|2025-05-19 15:50:00|56842|56792|56848|56798|56853|56803|56833|56783|86
1747670100000|2025-05-19 15:55:00|56847|56797|56863|56813|56892|56842|56846|56796|106
1747670400000|2025-05-19 16:00:00|56868|56818|56846|56796|56876|56826|56838|56788|131
1747670700000|2025-05-19 16:05:00|56845|56795|56828|56778|56848|56798|56813|56763|141
1747671000000|2025-05-19 16:10:00|56829|56779|56832|56782|56840|56790|56813|56763|109
1747671300000|2025-05-19 16:15:00|56831|56781|56828|56778|56839|56789|56823|56773|114
1747671600000|2025-05-19 16:20:00|56827|56777|56834|56784|56839|56789|56806|56756|90
1747671900000|2025-05-19 16:25:00|56835|56785|56808|56758|56839|56789|56807|56757|89
1747672200000|2025-05-19 16:30:00|56807|56757|56833|56783|56834|56784|56803|56753|67
1747672500000|2025-05-19 16:35:00|56832|56782|56838|56788|56843|56793|56823|56773|77
1747672800000|2025-05-19 16:40:00|56839|56789|56858|56808|56878|56828|56839|56789|97
1747673100000|2025-05-19 16:45:00|56857|56807|56868|56818|56878|56828|56847|56797|114
1747673400000|2025-05-19 16:50:00|56869|56819|56881|56831|56888|56838|56863|56813|75
1747673700000|2025-05-19 16:55:00|56882|56832|56893|56843|56899|56849|56878|56828|82
1747674000000|2025-05-19 17:00:00|56892|56842|56870|56820|56893|56843|56866|56816|76
1747674300000|2025-05-19 17:05:00|56873|56823|56863|56813|56873|56823|56858|56808|51
1747674600000|2025-05-19 17:10:00|56860|56810|56880|56830|56883|56833|56846|56796|77
1747674900000|2025-05-19 17:15:00|56879|56829|56918.5|56868.5|56922|56872|56878|56828|100
1747675200000|2025-05-19 17:20:00|56918|56868|56933|56883|56948|56898|56913|56863|98
1747675500000|2025-05-19 17:25:00|56932|56882|56908|56858|56933|56883|56886|56836|90
1747675800000|2025-05-19 17:30:00|56909|56859|56927|56877|56938|56888|56908|56858|109
1747676100000|2025-05-19 17:35:00|56928|56878|56908|56858|56943|56893|56898|56848|138
1747676400000|2025-05-19 17:40:00|56909|56859|56913|56863|56936|56886|56908|56858|108
1747676700000|2025-05-19 17:45:00|56914|56864|56923.5|56873.5|56923.5|56873.5|56898|56848|117
1747677000000|2025-05-19 17:50:00|56920.5|56870.5|56917.5|56867.5|56933.5|56883.5|56913.5|56863.5|92
1747677300000|2025-05-19 17:55:00|56915.5|56865.5|56903.5|56853.5|56918.5|56868.5|56898.5|56848.5|89
1747677600000|2025-05-19 18:00:00|56898.5|56848.5|56908.5|56858.5|56908.5|56858.5|56898.5|56848.5|43
1747677900000|2025-05-19 18:05:00|56907.5|56857.5|56907.5|56857.5|56918.5|56868.5|56903.5|56853.5|68
1747678200000|2025-05-19 18:10:00|56908.5|56858.5|56913.5|56863.5|56918.5|56868.5|56903.5|56853.5|31
1747678500000|2025-05-19 18:15:00|56912.5|56862.5|56923.5|56873.5|56923.5|56873.5|56898.5|56848.5|70
1747678800000|2025-05-19 18:20:00|56920.5|56870.5|56904.5|56854.5|56923.5|56873.5|56898.5|56848.5|105
1747679100000|2025-05-19 18:25:00|56905.5|56855.5|56923.5|56873.5|56923.5|56873.5|56898.5|56848.5|87
1747679400000|2025-05-19 18:30:00|56928.5|56878.5|56920.5|56870.5|56933.5|56883.5|56915.5|56865.5|85
1747679700000|2025-05-19 18:35:00|56919.5|56869.5|56923.5|56873.5|56928.5|56878.5|56913.5|56863.5|59
1747680000000|2025-05-19 18:40:00|56918.5|56868.5|56898.5|56848.5|56928.5|56878.5|56893.5|56843.5|61
1747680300000|2025-05-19 18:45:00|56895.5|56845.5|56915.5|56865.5|56928.5|56878.5|56893.5|56843.5|68
1747680600000|2025-05-19 18:50:00|56914.5|56864.5|56898.5|56848.5|56918.5|56868.5|56878.5|56828.5|66
1747680900000|2025-05-19 18:55:00|56899.5|56849.5|56878.5|56828.5|56908.5|56858.5|56868.5|56818.5|110
1747739400000|2025-05-20 11:10:00|56977|56927|56977|56927|56977|56927|56977|56927|1
1747742400000|2025-05-20 12:00:00|56915.5|56865.5|56959.5|56909.5|56974.5|56924.5|56882.5|56832.5|292
1747742700000|2025-05-20 12:05:00|56964.5|56914.5|56849|56799|56994.5|56944.5|56849|56799|336
1747743000000|2025-05-20 12:10:00|56844|56794|56874.5|56824.5|56891.5|56841.5|56838.5|56788.5|254
1747743300000|2025-05-20 12:15:00|56878.5|56828.5|56934|56884|56950|56900|56877.5|56827.5|189
1747743600000|2025-05-20 12:20:00|56937|56887|56989|56939|57004.5|56954.5|56932|56882|267
1747743900000|2025-05-20 12:25:00|56991|56941|57008.5|56958.5|57054.5|57004.5|56984|56934|260
1747744200000|2025-05-20 12:30:00|57004.5|56954.5|57024.5|56974.5|57039.5|56989.5|56979|56929|274
1747744500000|2025-05-20 12:35:00|57027.5|56977.5|56994|56944|57039.5|56989.5|56974|56924|270
1747744800000|2025-05-20 12:40:00|56976|56926|56934|56884|56999|56949|56908.5|56858.5|252
1747745100000|2025-05-20 12:45:00|56929|56879|56884|56834|56955|56905|56884|56834|192
1747745400000|2025-05-20 12:50:00|56881|56831|56858.5|56808.5|56926.5|56876.5|56841.5|56791.5|243
1747745700000|2025-05-20 12:55:00|56859.5|56809.5|56930|56880|56959|56909|56858.5|56808.5|221
1747746000000|2025-05-20 13:00:00|56924|56874|56948.5|56898.5|56974.5|56924.5|56908.5|56858.5|385
1747746300000|2025-05-20 13:05:00|56947.5|56897.5|56934|56884|56984|56934|56924|56874|386
1747746600000|2025-05-20 13:10:00|56931|56881|56889|56839|56931|56881|56838|56788|315
1747746900000|2025-05-20 13:15:00|56894|56844|56939|56889|56949|56899|56889|56839|275
1747747200000|2025-05-20 13:20:00|56940|56890|56953|56903|56975|56925|56914|56864|210
1747747500000|2025-05-20 13:25:00|56954|56904|57039.5|56989.5|57064.5|57014.5|56949|56899|223
1747747800000|2025-05-20 13:30:00|57044.5|56994.5|57027.5|56977.5|57089.5|57039.5|57010.5|56960.5|317
1747748100000|2025-05-20 13:35:00|57029.5|56979.5|57067|57017|57074.5|57024.5|57004|56954|249
1747748400000|2025-05-20 13:40:00|57069|57019|57064|57014|57105|57055|57059|57009|241
1747748700000|2025-05-20 13:45:00|57070|57020|57075|57025|57100|57050|57044|56994|222
1747749000000|2025-05-20 13:50:00|57077|57027|57054|57004|57080|57030|57029|56979|201
1747749300000|2025-05-20 13:55:00|57056|57006|57047|56997|57070|57020|57039|56989|238
1747749600000|2025-05-20 14:00:00|57045|56995|57001|56951|57049|56999|56984|56934|266
1747749900000|2025-05-20 14:05:00|57004|56954|56994|56944|57032|56982|56982|56932|174
1747750200000|2025-05-20 14:10:00|56997|56947|57025|56975|57042|56992|56983|56933|214
1747750500000|2025-05-20 14:15:00|57024|56974|57090|57040|57115|57065|57024|56974|255
1747750800000|2025-05-20 14:20:00|57089|57039|57105|57055|57121|57071|57070|57020|188
1747751100000|2025-05-20 14:25:00|57103|57053|57090|57040|57103|57053|57054|57004|162
1747751400000|2025-05-20 14:30:00|57085|57035|57065|57015|57090|57040|57048|56998|147
1747751700000|2025-05-20 14:35:00|57064|57014|57095|57045|57110|57060|57064|57014|156
1747752000000|2025-05-20 14:40:00|57097|57047|57069|57019|57107|57057|57069|57019|159
1747752300000|2025-05-20 14:45:00|57071|57021|57054|57004|57074|57024|57042|56992|163
1747752600000|2025-05-20 14:50:00|57049|56999|57114.5|57064.5|57167|57117|57049|56999|211
1747752900000|2025-05-20 14:55:00|57115.5|57065.5|57090|57040|57120.5|57070.5|57082|57032|162
1747753200000|2025-05-20 15:00:00|57086|57036|57076|57026|57092|57042|57055|57005|254
1747753500000|2025-05-20 15:05:00|57078|57028|57090|57040|57095|57045|57054|57004|177
1747753800000|2025-05-20 15:10:00|57095|57045|57079|57029|57098|57048|57039|56989|123
1747754100000|2025-05-20 15:15:00|57075|57025|57090|57040|57093|57043|57068|57018|109
1747754400000|2025-05-20 15:20:00|57087|57037|57120|57070|57122|57072|57079|57029|111
1747754700000|2025-05-20 15:25:00|57125|57075|57095|57045|57139|57089|57076|57026|142
1747755000000|2025-05-20 15:30:00|57096|57046|57074|57024|57120|57070|57059|57009|131
1747755300000|2025-05-20 15:35:00|57077|57027|57050|57000|57100|57050|57045|56995|137
1747755600000|2025-05-20 15:40:00|57052|57002|57059|57009|57059|57009|56999|56949|159
1747755900000|2025-05-20 15:45:00|57058|57008|57095|57045|57100|57050|57054|57004|131
1747756200000|2025-05-20 15:50:00|57094|57044|57084|57034|57100|57050|57074|57024|106
1747756500000|2025-05-20 15:55:00|57085|57035|57105|57055|57110|57060|57057|57007|161
1747756800000|2025-05-20 16:00:00|57110|57060|57090|57040|57110|57060|57054|57004|191
1747757100000|2025-05-20 16:05:00|57091|57041|57110|57060|57110|57060|57068|57018|153
1747757400000|2025-05-20 16:10:00|57109|57059|57145|57095|57150|57100|57095|57045|101
1747757700000|2025-05-20 16:15:00|57147|57097|57105|57055|57156|57106|57105|57055|127
1747758000000|2025-05-20 16:20:00|57106|57056|57090|57040|57115|57065|57085|57035|111
1747758300000|2025-05-20 16:25:00|57093|57043|57105|57055|57120|57070|57092|57042|82
1747758600000|2025-05-20 16:30:00|57110|57060|57140|57090|57140|57090|57096|57046|93
1747758900000|2025-05-20 16:35:00|57139|57089|57100|57050|57139|57089|57100|57050|100
1747759200000|2025-05-20 16:40:00|57105|57055|57110|57060|57115|57065|57086|57036|109
1747759500000|2025-05-20 16:45:00|57108|57058|57090|57040|57114|57064|57074|57024|90
1747759800000|2025-05-20 16:50:00|57089|57039|57095|57045|57105|57055|57089|57039|94
1747760100000|2025-05-20 16:55:00|57096|57046|57082|57032|57100|57050|57074|57024|80
1747760400000|2025-05-20 17:00:00|57080|57030|57079|57029|57090|57040|57074|57024|97
1747760700000|2025-05-20 17:05:00|57077|57027|57085|57035|57085|57035|57074|57024|50
1747761000000|2025-05-20 17:10:00|57084|57034|57112|57062|57120|57070|57080|57030|129
1747761300000|2025-05-20 17:15:00|57110|57060|57109|57059|57110|57060|57080|57030|139
1747761600000|2025-05-20 17:20:00|57110|57060|57120|57070|57127|57077|57100|57050|90
1747761900000|2025-05-20 17:25:00|57122|57072|57120|57070|57145|57095|57115|57065|116
1747762200000|2025-05-20 17:30:00|57125|57075|57127|57077|57149|57099|57112|57062|136
1747762500000|2025-05-20 17:35:00|57126|57076|57105|57055|57145|57095|57105|57055|109
1747762800000|2025-05-20 17:40:00|57110|57060|57100|57050|57120|57070|57095|57045|94
1747763100000|2025-05-20 17:45:00|57099|57049|57105|57055|57115|57065|57095|57045|45
1747763400000|2025-05-20 17:50:00|57106|57056|57077|57027|57120|57070|57073|57023|83
1747763700000|2025-05-20 17:55:00|57074|57024|57100|57050|57105|57055|57074|57024|70
1747764000000|2025-05-20 18:00:00|57098|57048|57111|57061|57121|57071|57090|57040|97
1747764300000|2025-05-20 18:05:00|57112|57062|57118|57068|57125|57075|57112|57062|77
1747764600000|2025-05-20 18:10:00|57119|57069|57148|57098|57155|57105|57119|57069|139
1747764900000|2025-05-20 18:15:00|57149|57099|57155|57105|57174|57124|57149|57099|121
1747765200000|2025-05-20 18:20:00|57150|57100|57139|57089|57170|57120|57130|57080|125
1747765500000|2025-05-20 18:25:00|57140|57090|57155|57105|57160|57110|57137|57087|103
1747765800000|2025-05-20 18:30:00|57156|57106|57194.5|57144.5|57210.5|57160.5|57155|57105|182
1747766100000|2025-05-20 18:35:00|57196.5|57146.5|57178|57128|57196.5|57146.5|57169.5|57119.5|132
1747766400000|2025-05-20 18:40:00|57180|57130|57176|57126|57190|57140|57175|57125|95
1747766700000|2025-05-20 18:45:00|57179|57129|57215|57165|57238|57188|57179|57129|126
1747767000000|2025-05-20 18:50:00|57216|57166|57205|57155|57245|57195|57200|57150|137
1747767300000|2025-05-20 18:55:00|57203|57153|57215|57165|57230|57180|57200|57150|119
1747825800000|2025-05-21 11:10:00|57118|57068|57118|57068|57118|57068|57118|57068|1
1747828800000|2025-05-21 12:00:00|57131|57081|57125.5|57075.5|57158.5|57108.5|57084.5|57034.5|264
1747829100000|2025-05-21 12:05:00|57129.5|57079.5|57111|57061|57168|57118|57090.5|57040.5|268
1747829400000|2025-05-21 12:10:00|57108|57058|57050|57000|57108|57058|57035|56985|249
1747829700000|2025-05-21 12:15:00|57049|56999|57020.5|56970.5|57115.5|57065.5|57005.5|56955.5|189
1747830000000|2025-05-21 12:20:00|57023.5|56973.5|56915|56865|57023.5|56973.5|56900|56850|268
1747830300000|2025-05-21 12:25:00|56918|56868|56940|56890|56960|56910|56909.5|56859.5|233
1747830600000|2025-05-21 12:30:00|56937|56887|56920|56870|56947|56897|56896.5|56846.5|223
1747830900000|2025-05-21 12:35:00|56918|56868|56975.5|56925.5|56995.5|56945.5|56896|56846|208
1747831200000|2025-05-21 12:40:00|56974.5|56924.5|57035|56985|57035|56985|56974.5|56924.5|173
1747831500000|2025-05-21 12:45:00|57037|56987|56990|56940|57040|56990|56960|56910|206
1747831800000|2025-05-21 12:50:00|56987|56937|57040.5|56990.5|57044.5|56994.5|56985|56935|191
1747832100000|2025-05-21 12:55:00|57036.5|56986.5|56970|56920|57040.5|56990.5|56969.5|56919.5|205
1747832400000|2025-05-21 13:00:00|56968|56918|57040|56990|57044.5|56994.5|56963|56913|220
1747832700000|2025-05-21 13:05:00|57038|56988|57033|56983|57050|57000|56990|56940|209
1747833000000|2025-05-21 13:10:00|57035|56985|57010|56960|57040|56990|56994|56944|171
1747833300000|2025-05-21 13:15:00|57006|56956|57010|56960|57030.5|56980.5|56950|56900|127
1747833600000|2025-05-21 13:20:00|57018|56968|56979|56929|57030|56980|56963|56913|174
1747833900000|2025-05-21 13:25:00|56980|56930|57030|56980|57050|57000|56975|56925|171
1747834200000|2025-05-21 13:30:00|57035|56985|57065|57015|57079|57029|57017|56967|285
1747834500000|2025-05-21 13:35:00|57063|57013|57065|57015|57071|57021|57039|56989|192
1747834800000|2025-05-21 13:40:00|57062|57012|57015|56965|57065|57015|56995.5|56945.5|233
1747835100000|2025-05-21 13:45:00|57010|56960|56995|56945|57050|57000|56995|56945|195
1747835400000|2025-05-21 13:50:00|57000|56950|56965|56915|57003|56953|56965|56915|201
1747835700000|2025-05-21 13:55:00|56963|56913|56955|56905|56981|56931|56945|56895|177
1747836000000|2025-05-21 14:00:00|56954|56904|56971|56921|56980|56930|56954|56904|212
1747836300000|2025-05-21 14:05:00|56970|56920|56965|56915|56990|56940|56950|56900|248
1747836600000|2025-05-21 14:10:00|56961|56911|56955|56905|56971|56921|56945|56895|124
1747836900000|2025-05-21 14:15:00|56954|56904|56990|56940|57010.5|56960.5|56945|56895|176
1747837200000|2025-05-21 14:20:00|56989|56939|57005|56955|57011|56961|56986|56936|126
1747837500000|2025-05-21 14:25:00|57008|56958|56994|56944|57015|56965|56980|56930|140
1747837800000|2025-05-21 14:30:00|56993|56943|56990|56940|56995|56945|56975.5|56925.5|95
1747838100000|2025-05-21 14:35:00|56994|56944|56945|56895|56995|56945|56930|56880|157
1747838400000|2025-05-21 14:40:00|56943|56893|56859.5|56809.5|56955|56905|56847.5|56797.5|200
1747838700000|2025-05-21 14:45:00|56854.5|56804.5|56875|56825|56888|56838|56845|56795|178
1747839000000|2025-05-21 14:50:00|56873|56823|56860|56810|56880|56830|56855|56805|180
1747839300000|2025-05-21 14:55:00|56859|56809|56860|56810|56870|56820|56838|56788|248
1747839600000|2025-05-21 15:00:00|56859|56809|56890|56840|56895|56845|56855|56805|173
1747839900000|2025-05-21 15:05:00|56888|56838|56917|56867|56920|56870|56885|56835|169
1747840200000|2025-05-21 15:10:00|56915|56865|56930|56880|56935|56885|56913|56863|101
1747840500000|2025-05-21 15:15:00|56933|56883|56930|56880|56937|56887|56920|56870|82
1747840800000|2025-05-21 15:20:00|56933|56883|56966|56916|56975|56925|56933|56883|157
1747841100000|2025-05-21 15:25:00|56964|56914|56961|56911|56971|56921|56951|56901|118
1747841400000|2025-05-21 15:30:00|56959|56909|57005|56955|57010|56960|56954|56904|120
1747841700000|2025-05-21 15:35:00|57006|56956|56996|56946|57011|56961|56983|56933|123
1747842000000|2025-05-21 15:40:00|56998|56948|57011|56961|57033|56983|56991|56941|108
1747842300000|2025-05-21 15:45:00|57008|56958|57006|56956|57021|56971|56998|56948|102
1747842600000|2025-05-21 15:50:00|57004|56954|56991|56941|57006|56956|56966|56916|133
1747842900000|2025-05-21 15:55:00|56988|56938|56984|56934|57000|56950|56966|56916|102
1747843200000|2025-05-21 16:00:00|56985|56935|56976|56926|56985|56935|56971|56921|72
1747843500000|2025-05-21 16:05:00|56977|56927|56956|56906|56984|56934|56951|56901|94
1747843800000|2025-05-21 16:10:00|56961|56911|56956|56906|56963|56913|56946|56896|55
1747844100000|2025-05-21 16:15:00|56961|56911|56961|56911|56981|56931|56951|56901|72
1747844400000|2025-05-21 16:20:00|56959|56909|56960|56910|56976|56926|56950|56900|127
1747844700000|2025-05-21 16:25:00|56961|56911|56961|56911|56971|56921|56955|56905|43
1747845000000|2025-05-21 16:30:00|56956|56906|56946|56896|56961|56911|56946|56896|84
1747845300000|2025-05-21 16:35:00|56944|56894|56946|56896|56946|56896|56935|56885|57
1747845600000|2025-05-21 16:40:00|56947|56897|56946|56896|56950|56900|56915|56865|65
1747845900000|2025-05-21 16:45:00|56943|56893|56956|56906|56965|56915|56943|56893|60
1747846200000|2025-05-21 16:50:00|56954|56904|56941|56891|56961|56911|56930|56880|97
1747846500000|2025-05-21 16:55:00|56953|56903|56925|56875|56953|56903|56921|56871|80
1747846800000|2025-05-21 17:00:00|56920|56870|56890|56840|56925|56875|56890|56840|103
1747847100000|2025-05-21 17:05:00|56895|56845|56890|56840|56900|56850|56858|56808|145
1747847400000|2025-05-21 17:10:00|56885|56835|56881|56831|56920|56870|56881|56831|147
1747847700000|2025-05-21 17:15:00|56878|56828|56956|56906|56979|56929|56866|56816|175
1747848000000|2025-05-21 17:20:00|56961|56911|57001|56951|57012|56962|56956|56906|216
1747848300000|2025-05-21 17:25:00|57000|56950|57021|56971|57032|56982|56986|56936|188
1747848600000|2025-05-21 17:30:00|57024|56974|57010.5|56960.5|57054.5|57004.5|57000|56950|186
1747848900000|2025-05-21 17:35:00|57007.5|56957.5|56978.5|56928.5|57008.5|56958.5|56974.5|56924.5|210
1747849200000|2025-05-21 17:40:00|56980.5|56930.5|56926.5|56876.5|56986.5|56936.5|56910|56860|208
1747849500000|2025-05-21 17:45:00|56925.5|56875.5|56941.5|56891.5|56949|56899|56900.5|56850.5|155
1747849800000|2025-05-21 17:50:00|56943.5|56893.5|56981|56931|56996|56946|56941.5|56891.5|206
1747850100000|2025-05-21 17:55:00|56984|56934|56961.5|56911.5|56991.5|56941.5|56954.5|56904.5|175
1747850400000|2025-05-21 18:00:00|56958.5|56908.5|56987.5|56937.5|56996.5|56946.5|56956.5|56906.5|191
1747850700000|2025-05-21 18:05:00|56986.5|56936.5|56924.5|56874.5|56994.5|56944.5|56924.5|56874.5|160
1747851000000|2025-05-21 18:10:00|56923.5|56873.5|56926.5|56876.5|56946.5|56896.5|56922.5|56872.5|163
1747851300000|2025-05-21 18:15:00|56930.5|56880.5|56921.5|56871.5|56937.5|56887.5|56902.5|56852.5|158
1747851600000|2025-05-21 18:20:00|56923.5|56873.5|56943.5|56893.5|56946.5|56896.5|56921.5|56871.5|136
1747851900000|2025-05-21 18:25:00|56942.5|56892.5|56935.5|56885.5|56950.5|56900.5|56930.5|56880.5|150
1747852200000|2025-05-21 18:30:00|56936.5|56886.5|56931.5|56881.5|56946.5|56896.5|56931.5|56881.5|80
1747852500000|2025-05-21 18:35:00|56926.5|56876.5|56937.5|56887.5|56946.5|56896.5|56926.5|56876.5|90
1747852800000|2025-05-21 18:40:00|56936.5|56886.5|56941.5|56891.5|56946.5|56896.5|56921.5|56871.5|86
1747853100000|2025-05-21 18:45:00|56943.5|56893.5|56941.5|56891.5|56956.5|56906.5|56936.5|56886.5|96
1747853400000|2025-05-21 18:50:00|56945.5|56895.5|56951.5|56901.5|56956.5|56906.5|56931|56881|91
1747853700000|2025-05-21 18:55:00|56950.5|56900.5|56949.5|56899.5|56966.5|56916.5|56939.5|56889.5|115
1747912200000|2025-05-22 11:10:00|56845.5|56795.5|56845.5|56795.5|56845.5|56795.5|56845.5|56795.5|1
1747915200000|2025-05-22 12:00:00|56971.5|56921.5|57032.5|56982.5|57041.5|56991.5|56948.5|56898.5|282
1747915500000|2025-05-22 12:05:00|57033.5|56983.5|57066.5|57016.5|57071.5|57021.5|56963|56913|298
1747915800000|2025-05-22 12:10:00|57065.5|57015.5|57125|57075|57152|57102|57064.5|57014.5|274
1747916100000|2025-05-22 12:15:00|57122|57072|57157.5|57107.5|57197|57147|57114|57064|275
1747916400000|2025-05-22 12:20:00|57157|57107|57126|57076|57177|57127|57085|57035|279
1747916700000|2025-05-22 12:25:00|57127|57077|57108.5|57004.5|57132|57082|57061|56993.5|221
1747917000000|2025-05-22 12:30:00|57105.5|57001.5|57207|57157|57217.5|57167.5|57069|56999.5|249
1747917300000|2025-05-22 12:35:00|57205|57155|57207|57157|57258|57208|57184.5|57134.5|320
1747917600000|2025-05-22 12:40:00|57208|57158|57167.5|57117.5|57217.5|57167.5|57147.5|57097.5|239
1747917900000|2025-05-22 12:45:00|57172.5|57122.5|57105|57055|57198|57148|57102|57052|270
1747918200000|2025-05-22 12:50:00|57102|57052|57093|57043|57112|57062|57072|57022|268
1747918500000|2025-05-22 12:55:00|57092|57042|57037|56987|57107|57057|57006.5|56956.5|299
1747918800000|2025-05-22 13:00:00|57032|56982|56966.5|56916.5|57033|56983|56939.5|56889.5|335
1747919100000|2025-05-22 13:05:00|56965.5|56915.5|56941|56891|56991.5|56941.5|56906|56856|314
1747919400000|2025-05-22 13:10:00|56939|56889|56946|56896|56954|56904|56910|56860|227
1747919700000|2025-05-22 13:15:00|56945|56895|56977|56927|56979|56929|56916.5|56866.5|216
1747920000000|2025-05-22 13:20:00|56972|56922|56936|56886|57002|56952|56931|56881|242
1747920300000|2025-05-22 13:25:00|56934|56884|56863.5|56813.5|56948|56898|56844.5|56794.5|248
1747920600000|2025-05-22 13:30:00|56865.5|56815.5|56921.5|56871.5|56922.5|56872.5|56847|56797|233
1747920900000|2025-05-22 13:35:00|56921|56871|56902.5|56852.5|56937.5|56887.5|56893.5|56843.5|247
1747921200000|2025-05-22 13:40:00|56902|56852|56941.5|56837.5|56941.5|56866|56846|56796|250
1747921500000|2025-05-22 13:45:00|56947.5|56843.5|56930|56880|56948.5|56884|56878.5|56828.5|254
1747921800000|2025-05-22 13:50:00|56935|56885|56871.5|56821.5|56964|56914|56868.5|56818.5|272
1747922100000|2025-05-22 13:55:00|56871|56821|56920.5|56816.5|56923.5|56871|56871|56814.5|241
1747922400000|2025-05-22 14:00:00|56923.5|56819.5|56877.5|56827.5|56926.5|56861.5|56856.5|56806.5|292
1747922700000|2025-05-22 14:05:00|56880.5|56830.5|56825.5|56775.5|56899.5|56849.5|56820.5|56770.5|285
1747923000000|2025-05-22 14:10:00|56824.5|56774.5|56815.5|56765.5|56840.5|56790.5|56805.5|56755.5|200
1747923300000|2025-05-22 14:15:00|56812.5|56762.5|56825|56775|56845.5|56795.5|56803.5|56753.5|206
1747923600000|2025-05-22 14:20:00|56826|56776|56880|56830|56886.5|56836.5|56816|56766|226
1747923900000|2025-05-22 14:25:00|56881|56831|56942.5|56892.5|56951.5|56901.5|56881|56831|164
1747924200000|2025-05-22 14:30:00|56941.5|56891.5|56922.5|56872.5|56956.5|56906.5|56907.5|56857.5|231
1747924500000|2025-05-22 14:35:00|56923|56873|56920.5|56870.5|56955|56905|56911|56861|182
1747924800000|2025-05-22 14:40:00|56916.5|56866.5|56891.5|56841.5|56921.5|56871.5|56867.5|56817.5|167
1747925100000|2025-05-22 14:45:00|56892.5|56842.5|56881|56831|56899|56849|56871.5|56821.5|196
1747925400000|2025-05-22 14:50:00|56880|56830|56860.5|56810.5|56923.5|56873.5|56856.5|56806.5|184
1747925700000|2025-05-22 14:55:00|56861.5|56811.5|56825.5|56775.5|56886.5|56836.5|56821.5|56771.5|271
1747926000000|2025-05-22 15:00:00|56818.5|56768.5|56825|56775|56835.5|56785.5|56790.5|56740.5|249
1747926300000|2025-05-22 15:05:00|56826|56776|56770.5|56720.5|56829|56779|56755.5|56705.5|234
1747926600000|2025-05-22 15:10:00|56769.5|56719.5|56730.5|56680.5|56769.5|56719.5|56718.5|56668.5|206
1747926900000|2025-05-22 15:15:00|56725.5|56675.5|56710.5|56660.5|56744.5|56694.5|56695|56645|207
1747927200000|2025-05-22 15:20:00|56715.5|56665.5|56640|56590|56716.5|56666.5|56630|56580|193
1747927500000|2025-05-22 15:25:00|56638|56588|56637|56587|56640.5|56590.5|56604.5|56554.5|230
1747927800000|2025-05-22 15:30:00|56635|56585|56650|56600|56670|56620|56631|56581|169
1747928100000|2025-05-22 15:35:00|56651|56601|56630|56580|56668|56618|56611|56561|134
1747928400000|2025-05-22 15:40:00|56629|56579|56620|56570|56655|56605|56605|56555|153
1747928700000|2025-05-22 15:45:00|56623|56573|56625|56575|56631|56581|56615|56565|145
1747929000000|2025-05-22 15:50:00|56627|56577|56641|56591|56646|56596|56619|56569|111
1747929300000|2025-05-22 15:55:00|56644|56594|56661.5|56611.5|56677.5|56627.5|56636|56586|116
1747929600000|2025-05-22 16:00:00|56665.5|56615.5|56695|56645|56705.5|56655.5|56664.5|56614.5|107
1747929900000|2025-05-22 16:05:00|56693|56643|56670|56620|56703|56653|56670|56620|118
1747930200000|2025-05-22 16:10:00|56669|56619|56650|56600|56690|56640|56650|56600|122
1747930500000|2025-05-22 16:15:00|56648|56598|56675.5|56625.5|56690.5|56640.5|56620|56570|132
1747930800000|2025-05-22 16:20:00|56676.5|56626.5|56689|56639|56690|56640|56660|56610|105
1747931100000|2025-05-22 16:25:00|56685|56635|56682|56632|56685|56635|56670|56620|84
1747931400000|2025-05-22 16:30:00|56681|56631|56706|56656|56706|56656|56680|56630|39
1747931700000|2025-05-22 16:35:00|56701|56651|56701|56651|56706|56656|56694|56644|60
1747932000000|2025-05-22 16:40:00|56699|56649|56731|56681|56736|56686|56699|56649|68
1747932300000|2025-05-22 16:45:00|56728|56678|56721|56671|56733|56683|56701|56651|88
1747932600000|2025-05-22 16:50:00|56716|56666|56736|56686|56741|56691|56711|56661|96
1747932900000|2025-05-22 16:55:00|56738|56688|56738|56688|56741|56691|56726|56676|96
1747933200000|2025-05-22 17:00:00|56741|56691|56718|56668|56756|56706|56718|56668|115
1747933500000|2025-05-22 17:05:00|56717|56667|56724|56674|56736|56686|56703|56653|86
1747933800000|2025-05-22 17:10:00|56725|56675|56760.5|56710.5|56766|56716|56721|56671|101
1747934100000|2025-05-22 17:15:00|56757.5|56707.5|56603|56553|56781.5|56731.5|56585|56535|338
1747934400000|2025-05-22 17:20:00|56605|56555|56489.5|56439.5|56605|56555|56454|56404|425
1747934700000|2025-05-22 17:25:00|56484.5|56434.5|56514|56464|56524|56474|56429.5|56379.5|378
1747935000000|2025-05-22 17:30:00|56512|56462|56491.5|56441.5|56539|56489|56472.5|56422.5|299
1747935300000|2025-05-22 17:35:00|56493.5|56443.5|56437.5|56387.5|56515.5|56465.5|56428.5|56378.5|252
1747935600000|2025-05-22 17:40:00|56436.5|56386.5|56464.5|56414.5|56474.5|56424.5|56398.5|56348.5|258
1747935900000|2025-05-22 17:45:00|56463.5|56413.5|56461.5|56411.5|56469.5|56419.5|56438.5|56388.5|217
1747936200000|2025-05-22 17:50:00|56460.5|56410.5|56437.5|56387.5|56473.5|56423.5|56433.5|56383.5|203
1747936500000|2025-05-22 17:55:00|56438.5|56388.5|56473|56423|56489.5|56439.5|56421.5|56371.5|175
1747936800000|2025-05-22 18:00:00|56474|56424|56515|56465|56519|56469|56469|56419|123
1747937100000|2025-05-22 18:05:00|56514|56464|56555.5|56505.5|56575.5|56525.5|56484|56434|232
1747937400000|2025-05-22 18:10:00|56556.5|56506.5|56514.5|56464.5|56559.5|56509.5|56502|56452|170
1747937700000|2025-05-22 18:15:00|56509.5|56459.5|56529.5|56479.5|56567.5|56517.5|56504.5|56454.5|165
1747938000000|2025-05-22 18:20:00|56525.5|56475.5|56509|56459|56539|56489|56497.5|56447.5|127
1747938300000|2025-05-22 18:25:00|56506|56456|56513|56463|56536.5|56486.5|56499|56449|153
1747938600000|2025-05-22 18:30:00|56514|56464|56498|56448|56519|56469|56464.5|56414.5|154
1747938900000|2025-05-22 18:35:00|56497|56447|56650|56600|56650|56600|56495|56445|249
1747939200000|2025-05-22 18:40:00|56645|56595|56807.5|56757.5|56810.5|56760.5|56625.5|56575.5|371
1747939500000|2025-05-22 18:45:00|56804.5|56754.5|56750|56700|56836.5|56786.5|56734|56684|395
1747939800000|2025-05-22 18:50:00|56749|56699|56873|56823|56915|56865|56742|56692|374
1747940100000|2025-05-22 18:55:00|56874|56824|57000.5|56950.5|57000.5|56950.5|56845|56795|350
1747998600000|2025-05-23 11:10:00|57607.5|57557.5|57607.5|57557.5|57607.5|57557.5|57607.5|57557.5|1
1748001600000|2025-05-23 12:00:00|57841|57791|57496.5|57446.5|57853|57803|57491.5|57441.5|393
1748001900000|2025-05-23 12:05:00|57501|57451|57706.5|57656.5|57763.5|57713.5|57494|57444|524
1748002200000|2025-05-23 12:10:00|57707.5|57657.5|57618|57568|57850|57800|57596|57546|558
1748002500000|2025-05-23 12:15:00|57617|57567|57500.5|57450.5|57690|57640|57500.5|57450.5|478
1748002800000|2025-05-23 12:20:00|57503.5|57453.5|57380.5|57330.5|57531|57481|57363.5|57313.5|438
1748003100000|2025-05-23 12:25:00|57382.5|57332.5|57307.5|57257.5|57391.5|57341.5|57274|57224|458
1748003400000|2025-05-23 12:30:00|57308.5|57258.5|57337.5|57287.5|57390.5|57340.5|57308.5|57258.5|415
1748003700000|2025-05-23 12:35:00|57334.5|57284.5|57446.5|57396.5|57451.5|57401.5|57312.5|57262.5|359
1748004000000|2025-05-23 12:40:00|57442.5|57392.5|57511|57461|57511|57461|57406.5|57356.5|384
1748004300000|2025-05-23 12:45:00|57507|57457|57452.5|57402.5|57533.5|57483.5|57423.5|57373.5|284
1748004600000|2025-05-23 12:50:00|57451.5|57401.5|57411.5|57361.5|57505.5|57455.5|57404.5|57354.5|316
1748004900000|2025-05-23 12:55:00|57412.5|57362.5|57401.5|57351.5|57444|57394|57365|57315|317
1748005200000|2025-05-23 13:00:00|57400.5|57350.5|57521|57471|57530.5|57480.5|57366|57316|386
1748005500000|2025-05-23 13:05:00|57526|57476|57573|57523|57586|57536|57507|57457|343
1748005800000|2025-05-23 13:10:00|57578|57528|57732|57682|57732|57682|57568|57518|305
1748006100000|2025-05-23 13:15:00|57737|57687|57803.5|57753.5|57845.5|57795.5|57728|57678|375
1748006400000|2025-05-23 13:20:00|57800.5|57750.5|57825.5|57775.5|57874.5|57824.5|57774.5|57724.5|432
1748006700000|2025-05-23 13:25:00|57821.5|57771.5|57695.5|57645.5|57886|57836|57690.5|57640.5|348
1748007000000|2025-05-23 13:30:00|57694.5|57644.5|57624|57574|57709.5|57659.5|57614.5|57564.5|388
1748007300000|2025-05-23 13:35:00|57619|57569|57589.5|57539.5|57638.5|57588.5|57559.5|57509.5|413
1748007600000|2025-05-23 13:40:00|57594.5|57544.5|57549.5|57499.5|57619|57569|57530.5|57480.5|362
1748007900000|2025-05-23 13:45:00|57548.5|57498.5|57676.5|57626.5|57676.5|57626.5|57548.5|57498.5|344
1748008200000|2025-05-23 13:50:00|57674.5|57624.5|57537.5|57487.5|57676.5|57626.5|57532.5|57482.5|393
1748008500000|2025-05-23 13:55:00|57535.5|57485.5|57543|57439|57557.5|57507.5|57492.5|57433|304
1748008800000|2025-05-23 14:00:00|57542|57438|57459.5|57409.5|57542|57491|57447.5|57397.5|378
1748009100000|2025-05-23 14:05:00|57462.5|57412.5|57420.5|57370.5|57466.5|57416.5|57391.5|57341.5|318
1748009400000|2025-05-23 14:10:00|57424.5|57374.5|57391.5|57341.5|57445.5|57395.5|57376.5|57326.5|327
1748009700000|2025-05-23 14:15:00|57396.5|57346.5|57339.5|57289.5|57416.5|57366.5|57331|57281|297
1748010000000|2025-05-23 14:20:00|57340.5|57290.5|57290.5|57240.5|57351.5|57301.5|57280.5|57230.5|303
1748010300000|2025-05-23 14:25:00|57294.5|57244.5|57352.5|57302.5|57354.5|57304.5|57289.5|57239.5|238
1748010600000|2025-05-23 14:30:00|57353.5|57303.5|57338.5|57288.5|57375.5|57325.5|57312.5|57262.5|255
1748010900000|2025-05-23 14:35:00|57335.5|57285.5|57324.5|57274.5|57378.5|57328.5|57320.5|57270.5|269
1748011200000|2025-05-23 14:40:00|57323.5|57273.5|57306|57256|57326|57276|57299.5|57249.5|206
1748011500000|2025-05-23 14:45:00|57305|57255|57260.5|57210.5|57326.5|57276.5|57258.5|57208.5|252
1748011800000|2025-05-23 14:50:00|57259.5|57209.5|57304.5|57254.5|57324.5|57274.5|57244.5|57194.5|246
1748012100000|2025-05-23 14:55:00|57307.5|57257.5|57281.5|57231.5|57318.5|57268.5|57268.5|57218.5|231
1748012400000|2025-05-23 15:00:00|57282.5|57232.5|57234.5|57184.5|57307.5|57257.5|57224.5|57174.5|238
1748012700000|2025-05-23 15:05:00|57239.5|57189.5|57239.5|57189.5|57257.5|57207.5|57219.5|57169.5|210
1748013000000|2025-05-23 15:10:00|57240.5|57190.5|57236.5|57186.5|57249.5|57199.5|57215.5|57165.5|170
1748013300000|2025-05-23 15:15:00|57235.5|57185.5|57208.5|57158.5|57239.5|57189.5|57173.5|57123.5|227
1748013600000|2025-05-23 15:20:00|57207.5|57157.5|57259.5|57209.5|57260.5|57210.5|57204.5|57154.5|179
1748013900000|2025-05-23 15:25:00|57260.5|57210.5|57202.5|57152.5|57269.5|57219.5|57194.5|57144.5|173
1748014200000|2025-05-23 15:30:00|57199.5|57149.5|57202.5|57152.5|57214.5|57164.5|57163.5|57113.5|237
1748014500000|2025-05-23 15:35:00|57201.5|57151.5|57194.5|57144.5|57201.5|57151.5|57153.5|57103.5|146
1748014800000|2025-05-23 15:40:00|57192.5|57142.5|57214|57164|57217|57167|57177.5|57127.5|140
1748015100000|2025-05-23 15:45:00|57215|57165|57249.5|57199.5|57254.5|57204.5|57214|57164|138
1748015400000|2025-05-23 15:50:00|57246.5|57196.5|57233|57183|57246.5|57196.5|57213.5|57163.5|176
1748015700000|2025-05-23 15:55:00|57234|57184|57327|57277|57330|57280|57234|57184|162
1748016000000|2025-05-23 16:00:00|57326|57276|57259|57209|57329|57279|57240|57190|211
1748016300000|2025-05-23 16:05:00|57264|57214|57209|57159|57266|57216|57207|57157|194
1748016600000|2025-05-23 16:10:00|57212|57162|57163.5|57113.5|57212|57162|57158.5|57108.5|210
1748016900000|2025-05-23 16:15:00|57165.5|57115.5|57166|57116|57174|57124|57129|57079|226
1748017200000|2025-05-23 16:20:00|57167|57117|57204.5|57154.5|57209.5|57159.5|57154|57104|124
1748017500000|2025-05-23 16:25:00|57203.5|57153.5|57150.5|57100.5|57206.5|57156.5|57141.5|57091.5|160
1748017800000|2025-05-23 16:30:00|57148.5|57098.5|57144.5|57094.5|57196|57146|57142|57092|161
1748018100000|2025-05-23 16:35:00|57143.5|57093.5|57166.5|57116.5|57174|57124|57143.5|57093.5|119
1748018400000|2025-05-23 16:40:00|57165.5|57115.5|57194.5|57144.5|57194.5|57144.5|57163.5|57113.5|144
1748018700000|2025-05-23 16:45:00|57191.5|57141.5|57181|57131|57199|57149|57159.5|57109.5|130
1748019000000|2025-05-23 16:50:00|57180|57130|57215.5|57165.5|57229.5|57179.5|57178.5|57128.5|149
1748019300000|2025-05-23 16:55:00|57213.5|57163.5|57224.5|57174.5|57234.5|57184.5|57183.5|57133.5|151
1748019600000|2025-05-23 17:00:00|57225.5|57175.5|57234.5|57184.5|57239.5|57189.5|57219.5|57169.5|167
1748019900000|2025-05-23 17:05:00|57235.5|57185.5|57194.5|57144.5|57239.5|57189.5|57189.5|57139.5|135
1748020200000|2025-05-23 17:10:00|57192.5|57142.5|57173.5|57123.5|57204.5|57154.5|57168.5|57118.5|120
1748020500000|2025-05-23 17:15:00|57172.5|57122.5|57163.5|57113.5|57179.5|57129.5|57158.5|57108.5|82
1748020800000|2025-05-23 17:20:00|57162.5|57112.5|57123.5|57073.5|57162.5|57112.5|57101.5|57051.5|152
1748021100000|2025-05-23 17:25:00|57126.5|57076.5|57103.5|57053.5|57133.5|57083.5|57101.5|57051.5|101
1748021400000|2025-05-23 17:30:00|57100.5|57050.5|57104|57054|57140|57090|57098.5|57048.5|131
1748021700000|2025-05-23 17:35:00|57103|57053|57110.5|57060.5|57122|57072|57103|57053|119
1748022000000|2025-05-23 17:40:00|57109.5|57059.5|57103.5|57053.5|57121.5|57071.5|57093.5|57043.5|138
1748022300000|2025-05-23 17:45:00|57102.5|57052.5|57100.5|57050.5|57113.5|57063.5|57093.5|57043.5|105
1748022600000|2025-05-23 17:50:00|57099.5|57049.5|57129.5|57079.5|57140.5|57090.5|57093.5|57043.5|96
1748022900000|2025-05-23 17:55:00|57128.5|57078.5|57138.5|57088.5|57154|57104|57105.5|57055.5|115
1748023200000|2025-05-23 18:00:00|57140.5|57090.5|57140.5|57090.5|57159|57109|57127|57077|130
1748023500000|2025-05-23 18:05:00|57137.5|57087.5|57111.5|57061.5|57138.5|57088.5|57093|57043|159
1748023800000|2025-05-23 18:10:00|57112.5|57062.5|57077|57027|57134|57084|57068|57018|143
1748024100000|2025-05-23 18:15:00|57075|57025|57083.5|57033.5|57083.5|57033.5|57058.5|57008.5|160
1748024400000|2025-05-23 18:20:00|57080.5|57030.5|57058|57008|57103.5|57053.5|57056|57006|172
1748024700000|2025-05-23 18:25:00|57057|57007|57055.5|57005.5|57073.5|57023.5|57053|57003|140
1748025000000|2025-05-23 18:30:00|57048.5|56998.5|57073.5|57023.5|57078.5|57028.5|57026|56976|102
1748025300000|2025-05-23 18:35:00|57071.5|57021.5|57069|57019|57075.5|57025.5|57048|56998|63
1748025600000|2025-05-23 18:40:00|57073.5|57023.5|57064.5|57014.5|57074.5|57024.5|57048.5|56998.5|88
1748025900000|2025-05-23 18:45:00|57063.5|57013.5|57032.5|56982.5|57063.5|57013.5|57027.5|56977.5|83
1748026200000|2025-05-23 18:50:00|57033.5|56983.5|56994|56944|57038.5|56988.5|56984|56934|64
1748026500000|2025-05-23 18:55:00|56993.5|56943.5|56973.5|56923.5|57014|56964|56969|56919|74
1748257800000|2025-05-26 11:10:00|56909.5|56859.5|56909.5|56859.5|56909.5|56859.5|56909.5|56859.5|1
1748260800000|2025-05-26 12:00:00|56844.5|56794.5|56914.5|56864.5|56960.5|56910.5|56783.5|56733.5|332
1748261100000|2025-05-26 12:05:00|56913|56863|56917.5|56867.5|56965|56915|56885.5|56835.5|370
1748261400000|2025-05-26 12:10:00|56917|56867|56951|56901|56963|56913|56867.5|56817.5|336
1748261700000|2025-05-26 12:15:00|56952|56902|57004.5|56954.5|57018|56968|56893|56843|329
1748262000000|2025-05-26 12:20:00|57007.5|56957.5|56982.5|56932.5|57017.5|56967.5|56907.5|56857.5|299
1748262300000|2025-05-26 12:25:00|56980.5|56930.5|56966.5|56916.5|56980.5|56930.5|56944.5|56894.5|299
1748262600000|2025-05-26 12:30:00|56965.5|56915.5|56962|56912|56997|56947|56949.5|56899.5|314
1748262900000|2025-05-26 12:35:00|56964|56914|56912.5|56862.5|56967|56917|56901|56851|206
1748263200000|2025-05-26 12:40:00|56910.5|56860.5|56947|56897|57014|56964|56906.5|56856.5|296
1748263500000|2025-05-26 12:45:00|56950|56900|56952|56902|56974.5|56924.5|56940|56890|213
1748263800000|2025-05-26 12:50:00|56957|56907|56998.5|56948.5|57023.5|56973.5|56957|56907|259
1748264100000|2025-05-26 12:55:00|56995.5|56945.5|57016.5|56966.5|57047.5|56997.5|56995.5|56945.5|226
1748264400000|2025-05-26 13:00:00|57012.5|56962.5|56991.5|56941.5|57012.5|56962.5|56926.5|56876.5|295
1748264700000|2025-05-26 13:05:00|56994.5|56944.5|57007.5|56957.5|57052.5|57002.5|56994.5|56944.5|315
1748265000000|2025-05-26 13:10:00|57005.5|56955.5|57046.5|56996.5|57072.5|57022.5|57004.5|56954.5|280
1748265300000|2025-05-26 13:15:00|57044.5|56994.5|57041.5|56991.5|57085.5|57035.5|57040.5|56990.5|245
1748265600000|2025-05-26 13:20:00|57043.5|56993.5|57007|56957|57056.5|57006.5|56998.5|56948.5|232
1748265900000|2025-05-26 13:25:00|57012|56962|56989.5|56939.5|57015|56965|56965.5|56915.5|262
1748266200000|2025-05-26 13:30:00|56991.5|56941.5|56991.5|56941.5|57032.5|56982.5|56971.5|56921.5|253
1748266500000|2025-05-26 13:35:00|56992|56942|56950.5|56900.5|57005|56955|56949.5|56899.5|293
1748266800000|2025-05-26 13:40:00|56950|56900|56933.5|56883.5|57001.5|56951.5|56933.5|56883.5|250
1748267100000|2025-05-26 13:45:00|56934.5|56884.5|56956.5|56906.5|56967|56917|56892.5|56842.5|223
1748267400000|2025-05-26 13:50:00|56955.5|56905.5|56935.5|56885.5|56957|56907|56898.5|56848.5|219
1748267700000|2025-05-26 13:55:00|56939.5|56889.5|56994|56944|56998|56948|56939.5|56889.5|177
1748268000000|2025-05-26 14:00:00|56993|56943|56988|56938|57015.5|56965.5|56962.5|56912.5|260
1748268300000|2025-05-26 14:05:00|56987|56937|57037.5|56987.5|57049.5|56999.5|56969|56919|181
1748268600000|2025-05-26 14:10:00|57041.5|56991.5|57044.5|56994.5|57051.5|57001.5|57012.5|56962.5|219
1748268900000|2025-05-26 14:15:00|57047.5|56997.5|57004.5|56954.5|57059|57009|57003.5|56953.5|190
1748269200000|2025-05-26 14:20:00|57007.5|56957.5|56972.5|56922.5|57011|56961|56952.5|56902.5|208
1748269500000|2025-05-26 14:25:00|56971.5|56921.5|56997|56947|57003|56953|56965.5|56915.5|181
1748269800000|2025-05-26 14:30:00|56996|56946|57001|56951|57016|56966|56986|56936|190
1748270100000|2025-05-26 14:35:00|56997|56947|57073.5|57023.5|57097|57047|56997|56947|199
1748270400000|2025-05-26 14:40:00|57074.5|57024.5|57061.5|57011.5|57096.5|57046.5|57037.5|56987.5|246
1748270700000|2025-05-26 14:45:00|57064.5|57014.5|57117|57067|57134|57084|57064.5|57014.5|168
1748271000000|2025-05-26 14:50:00|57116|57066|57094|57044|57122|57072|57081.5|57031.5|188
1748271300000|2025-05-26 14:55:00|57092|57042|57077|57027|57096.5|57046.5|57061|57011|178
1748271600000|2025-05-26 15:00:00|57076|57026|57068|57018|57079.5|57029.5|57051|57001|213
1748271900000|2025-05-26 15:05:00|57066|57016|57092|57042|57092|57042|57031|56981|164
1748272200000|2025-05-26 15:10:00|57091|57041|57092|57042|57107|57057|57087|57037|90
1748272500000|2025-05-26 15:15:00|57093|57043|57085.5|57035.5|57122.5|57072.5|57085.5|57035.5|104
1748272800000|2025-05-26 15:20:00|57086.5|57036.5|57096.5|57046.5|57097|57047|57070|57020|117
1748273100000|2025-05-26 15:25:00|57100.5|57050.5|57127|57077|57132.5|57082.5|57100|57050|108
1748273400000|2025-05-26 15:30:00|57124|57074|57123.5|57073.5|57138|57088|57113|57063|86
1748273700000|2025-05-26 15:35:00|57128.5|57078.5|57138|57088|57148|57098|57123|57073|87
1748274000000|2025-05-26 15:40:00|57137|57087|57142|57092|57152|57102|57133|57083|93
1748274300000|2025-05-26 15:45:00|57139|57089|57159|57109|57178.5|57128.5|57139|57089|115
1748274600000|2025-05-26 15:50:00|57157|57107|57143|57093|57161|57111|57138|57088|78
1748274900000|2025-05-26 15:55:00|57146|57096|57174|57124|57184|57134|57146|57096|108
1748275200000|2025-05-26 16:00:00|57170|57120|57148|57098|57175|57125|57133|57083|97
1748275500000|2025-05-26 16:05:00|57145|57095|57133|57083|57153|57103|57128|57078|66
1748275800000|2025-05-26 16:10:00|57132|57082|57133|57083|57143|57093|57128|57078|60
1748276100000|2025-05-26 16:15:00|57135|57085|57143|57093|57161|57111|57108|57058|83
1748276400000|2025-05-26 16:20:00|57144|57094|57153|57103|57158.5|57108.5|57142|57092|42
1748276700000|2025-05-26 16:25:00|57149|57099|57153|57103|57158|57108|57138|57088|71
1748277000000|2025-05-26 16:30:00|57152|57102|57123|57073|57152|57102|57123|57073|80
1748277300000|2025-05-26 16:35:00|57124|57074|57138|57088|57142|57092|57124|57074|56
1748277600000|2025-05-26 16:40:00|57136|57086|57095|57045|57158|57108|57084.5|57034.5|155
1748277900000|2025-05-26 16:45:00|57096|57046|57098|57048|57108|57058|57088|57038|74
1748278200000|2025-05-26 16:50:00|57094|57044|57088|57038|57095|57045|57083|57033|21
1748278500000|2025-05-26 16:55:00|57092|57042|57096|57046|57113|57063|57091|57041|71
1748278800000|2025-05-26 17:00:00|57095|57045|57062|57012|57098|57048|57062|57012|108
1748279100000|2025-05-26 17:05:00|57061|57011|57113|57063|57118|57068|57061|57011|39
1748279400000|2025-05-26 17:10:00|57114|57064|57083|57033|57118|57068|57064|57014|67
1748279700000|2025-05-26 17:15:00|57081|57031|57093|57043|57101|57051|57078|57028|79
1748280000000|2025-05-26 17:20:00|57094|57044|57097|57047|57098|57048|57086|57036|47
1748280300000|2025-05-26 17:25:00|57098|57048|57077|57027|57098|57048|57062|57012|112
1748280600000|2025-05-26 17:30:00|57076|57026|57093|57043|57098|57048|57073|57023|36
1748280900000|2025-05-26 17:35:00|57097|57047|57097|57047|57114|57064|57092|57042|62
1748281200000|2025-05-26 17:40:00|57098|57048|57122|57072|57128|57078|57088|57038|79
1748281500000|2025-05-26 17:45:00|57121|57071|57113|57063|57121|57071|57104|57054|93
1748281800000|2025-05-26 17:50:00|57112|57062|57119|57069|57128|57078|57108|57058|72
1748282100000|2025-05-26 17:55:00|57118|57068|57118|57068|57121|57071|57104|57054|52
1748282400000|2025-05-26 18:00:00|57117|57067|57123|57073|57123|57073|57101|57051|83
1748282700000|2025-05-26 18:05:00|57118|57068|57183.5|57133.5|57204|57154|57116|57066|98
1748283000000|2025-05-26 18:10:00|57187.5|57137.5|57183|57133|57199|57149|57179|57129|91
1748283300000|2025-05-26 18:15:00|57184|57134|57199|57149|57213|57163|57177|57127|102
1748283600000|2025-05-26 18:20:00|57198|57148|57183|57133|57199|57149|57164|57114|73
1748283900000|2025-05-26 18:25:00|57184|57134|57174|57124|57185|57135|57169|57119|58
1748284200000|2025-05-26 18:30:00|57173|57123|57194|57144|57199|57149|57173|57123|54
1748284500000|2025-05-26 18:35:00|57193|57143|57169|57119|57193|57143|57166|57116|72
1748284800000|2025-05-26 18:40:00|57168|57118|57153|57103|57168|57118|57146|57096|73
1748285100000|2025-05-26 18:45:00|57155|57105|57159|57109|57169|57119|57153|57103|35
1748285400000|2025-05-26 18:50:00|57164|57114|57158|57108|57169|57119|57148|57098|57
1748285700000|2025-05-26 18:55:00|57157|57107|57158|57108|57166|57116|57143|57093|72
1748344200000|2025-05-27 11:10:00|57118.5|57068.5|57118.5|57068.5|57118.5|57068.5|57118.5|57068.5|1
1748347200000|2025-05-27 12:00:00|57039.5|56989.5|56997|56947|57044.5|56994.5|56953|56903|321
1748347500000|2025-05-27 12:05:00|57002|56952|57052.5|57002.5|57120|57070|56985|56935|298
1748347800000|2025-05-27 12:10:00|57055.5|57005.5|57064|57014|57086|57036|57025.5|56975.5|281
1748348100000|2025-05-27 12:15:00|57065|57015|57054|57004|57085.5|57035.5|56988|56938|293
1748348400000|2025-05-27 12:20:00|57059|57009|56933|56883|57068|57018|56925|56875|297
1748348700000|2025-05-27 12:25:00|56931|56881|56880.5|56776.5|56931|56881|56845.5|56773.5|252
1748349000000|2025-05-27 12:30:00|56878.5|56774.5|56880|56830|56890|56840|56843|56773|252
1748349300000|2025-05-27 12:35:00|56877|56827|56891|56841|56905.5|56855.5|56862|56812|313
1748349600000|2025-05-27 12:40:00|56890|56840|56950.5|56900.5|56984.5|56934.5|56890|56840|246
1748349900000|2025-05-27 12:45:00|56959.5|56909.5|56976.5|56926.5|56992|56942|56928|56878|219
1748350200000|2025-05-27 12:50:00|56977|56927|56966.5|56916.5|57016.5|56966.5|56961|56911|220
1748350500000|2025-05-27 12:55:00|56967|56917|56988.5|56884.5|56998.5|56937|56921|56871|232
1748350800000|2025-05-27 13:00:00|56991.5|56887.5|56917|56867|56993.5|56920|56901.5|56851.5|326
1748351100000|2025-05-27 13:05:00|56916|56866|56982|56932|56987|56937|56901.5|56851.5|273
1748351400000|2025-05-27 13:10:00|56984|56934|57062|57012|57072.5|57022.5|56966|56916|263
1748351700000|2025-05-27 13:15:00|57058|57008|57025|56975|57067|57017|57016|56966|261
1748352000000|2025-05-27 13:20:00|57030|56980|57077|57027|57100|57050|57028|56978|217
1748352300000|2025-05-27 13:25:00|57076|57026|57070.5|57020.5|57105|57055|57065|57015|213
1748352600000|2025-05-27 13:30:00|57071.5|57021.5|57050.5|57000.5|57098.5|57048.5|57037|56987|294
1748352900000|2025-05-27 13:35:00|57051.5|57001.5|57042|56992|57090|57040|57025|56975|261
1748353200000|2025-05-27 13:40:00|57041|56991|57030.5|56980.5|57045.5|56995.5|57015|56965|235
1748353500000|2025-05-27 13:45:00|57030|56980|57105|57055|57121|57071|57020.5|56970.5|242
1748353800000|2025-05-27 13:50:00|57105.5|57055.5|57057.5|57007.5|57118.5|57068.5|57055.5|57005.5|193
1748354100000|2025-05-27 13:55:00|57059|57009|57012|56908|57060|57010|56968|56908|216
1748354400000|2025-05-27 14:00:00|57009|56905|56975|56925|57011|56950|56965|56903|284
1748354700000|2025-05-27 14:05:00|56971|56921|56906.5|56856.5|56971|56921|56900.5|56850.5|242
1748355000000|2025-05-27 14:10:00|56905.5|56855.5|56925.5|56875.5|56929.5|56879.5|56899.5|56849.5|225
1748355300000|2025-05-27 14:15:00|56924.5|56874.5|56916.5|56866.5|56955|56905|56902|56852|202
1748355600000|2025-05-27 14:20:00|56915.5|56865.5|56929.5|56879.5|56944.5|56894.5|56914.5|56864.5|164
1748355900000|2025-05-27 14:25:00|56927|56877|57005|56901|57007|56940|56927|56877|186
1748356200000|2025-05-27 14:30:00|57006|56902|57061|57011|57065.5|57015.5|56980|56901|199
1748356500000|2025-05-27 14:35:00|57064|57014|56990|56940|57090|57040|56985|56935|248
1748356800000|2025-05-27 14:40:00|56986|56936|57000|56950|57025|56975|56960|56910|197
1748357100000|2025-05-27 14:45:00|56999|56949|56964|56914|57000|56950|56944|56894|183
1748357400000|2025-05-27 14:50:00|56959|56909|56954.5|56904.5|56972|56922|56934|56884|231
1748357700000|2025-05-27 14:55:00|56953.5|56903.5|56949|56899|56983.5|56933.5|56949|56899|241
1748358000000|2025-05-27 15:00:00|56946|56896|56934.5|56884.5|56951|56901|56924.5|56874.5|187
1748358300000|2025-05-27 15:05:00|56937.5|56887.5|56954.5|56904.5|56959.5|56909.5|56924.5|56874.5|119
1748358600000|2025-05-27 15:10:00|56956.5|56906.5|56960.5|56910.5|56990|56940|56956.5|56906.5|146
1748358900000|2025-05-27 15:15:00|56959.5|56909.5|57004.5|56954.5|57015.5|56965.5|56952.5|56902.5|160
1748359200000|2025-05-27 15:20:00|57007.5|56957.5|56989.5|56939.5|57019.5|56969.5|56979.5|56929.5|164
1748359500000|2025-05-27 15:25:00|56994.5|56944.5|56990.5|56940.5|57004.5|56954.5|56964.5|56914.5|184
1748359800000|2025-05-27 15:30:00|56989.5|56939.5|56974.5|56924.5|56994.5|56944.5|56949|56899|134
1748360100000|2025-05-27 15:35:00|56975.5|56925.5|56949.5|56899.5|56975.5|56925.5|56934.5|56884.5|144
1748360400000|2025-05-27 15:40:00|56950.5|56900.5|56939.5|56889.5|56959.5|56909.5|56934.5|56884.5|163
1748360700000|2025-05-27 15:45:00|56938.5|56888.5|56898.5|56848.5|56943.5|56893.5|56884.5|56834.5|169
1748361000000|2025-05-27 15:50:00|56897.5|56847.5|56907.5|56857.5|56919.5|56869.5|56885.5|56835.5|165
1748361300000|2025-05-27 15:55:00|56906.5|56856.5|56926.5|56876.5|56929.5|56879.5|56880.5|56830.5|159
1748361600000|2025-05-27 16:00:00|56925.5|56875.5|56939.5|56889.5|56944|56894|56924.5|56874.5|161
1748361900000|2025-05-27 16:05:00|56938.5|56888.5|56912.5|56862.5|56944.5|56894.5|56899.5|56849.5|129
1748362200000|2025-05-27 16:10:00|56911.5|56861.5|56900.5|56850.5|56919.5|56869.5|56889.5|56839.5|112
1748362500000|2025-05-27 16:15:00|56899.5|56849.5|56915.5|56865.5|56935.5|56885.5|56899.5|56849.5|118
1748362800000|2025-05-27 16:20:00|56914.5|56864.5|56916.5|56866.5|56918.5|56868.5|56909.5|56859.5|122
1748363100000|2025-05-27 16:25:00|56915.5|56865.5|56920.5|56870.5|56925.5|56875.5|56913.5|56863.5|59
1748363400000|2025-05-27 16:30:00|56919.5|56869.5|56927.5|56877.5|56936.5|56886.5|56915.5|56865.5|91
1748363700000|2025-05-27 16:35:00|56926.5|56876.5|56952.5|56902.5|56961.5|56911.5|56924.5|56874.5|90
1748364000000|2025-05-27 16:40:00|56953.5|56903.5|56959.5|56909.5|56964.5|56914.5|56939.5|56889.5|128
1748364300000|2025-05-27 16:45:00|56963.5|56913.5|57019.5|56969.5|57019.5|56969.5|56949.5|56899.5|143
1748364600000|2025-05-27 16:50:00|57024.5|56974.5|57004.5|56954.5|57026.5|56976.5|57002.5|56952.5|166
1748364900000|2025-05-27 16:55:00|57007.5|56957.5|57024.5|56974.5|57034.5|56984.5|56995.5|56945.5|106
1748365200000|2025-05-27 17:00:00|57019.5|56969.5|57014.5|56964.5|57034.5|56984.5|57004.5|56954.5|118
1748365500000|2025-05-27 17:05:00|57012.5|56962.5|56995.5|56945.5|57014.5|56964.5|56990.5|56940.5|89
1748365800000|2025-05-27 17:10:00|56994.5|56944.5|56973.5|56923.5|56994.5|56944.5|56956.5|56906.5|130
1748366100000|2025-05-27 17:15:00|56972.5|56922.5|56959.5|56909.5|56989.5|56939.5|56959.5|56909.5|106
1748366400000|2025-05-27 17:20:00|56964.5|56914.5|56961.5|56911.5|56967.5|56917.5|56954.5|56904.5|107
1748366700000|2025-05-27 17:25:00|56962.5|56912.5|56949.5|56899.5|56969.5|56919.5|56929.5|56879.5|120
1748367000000|2025-05-27 17:30:00|56950.5|56900.5|56929|56879|56950.5|56900.5|56922|56872|81
1748367300000|2025-05-27 17:35:00|56925|56875|56924.5|56874.5|56943.5|56893.5|56924.5|56874.5|75
1748367600000|2025-05-27 17:40:00|56925.5|56875.5|56934.5|56884.5|56938.5|56888.5|56919.5|56869.5|111
1748367900000|2025-05-27 17:45:00|56935.5|56885.5|56906.5|56856.5|56939.5|56889.5|56904.5|56854.5|77
1748368200000|2025-05-27 17:50:00|56907.5|56857.5|56919.5|56869.5|56927.5|56877.5|56899.5|56849.5|91
1748368500000|2025-05-27 17:55:00|56918.5|56868.5|56944.5|56894.5|56949.5|56899.5|56914.5|56864.5|123
1748368800000|2025-05-27 18:00:00|56942.5|56892.5|56934.5|56884.5|56942.5|56892.5|56914.5|56864.5|123
1748369100000|2025-05-27 18:05:00|56935.5|56885.5|56944.5|56894.5|56944.5|56894.5|56924.5|56874.5|112
1748369400000|2025-05-27 18:10:00|56946.5|56896.5|56888.5|56838.5|56953.5|56903.5|56884.5|56834.5|137
1748369700000|2025-05-27 18:15:00|56889.5|56839.5|56921.5|56871.5|56924.5|56874.5|56889.5|56839.5|93
1748370000000|2025-05-27 18:20:00|56920.5|56870.5|56909.5|56859.5|56924.5|56874.5|56902.5|56852.5|116
1748370300000|2025-05-27 18:25:00|56908.5|56858.5|56889.5|56839.5|56914.5|56864.5|56889.5|56839.5|100
1748370600000|2025-05-27 18:30:00|56885.5|56835.5|56894.5|56844.5|56899.5|56849.5|56873.5|56823.5|73
1748370900000|2025-05-27 18:35:00|56893.5|56843.5|56838.5|56788.5|56900.5|56850.5|56833.5|56783.5|141
1748371200000|2025-05-27 18:40:00|56839.5|56789.5|56828.5|56778.5|56844.5|56794.5|56818.5|56768.5|108
1748371500000|2025-05-27 18:45:00|56831.5|56781.5|56833.5|56783.5|56843.5|56793.5|56828.5|56778.5|79
1748371800000|2025-05-27 18:50:00|56835.5|56785.5|56818.5|56768.5|56846.5|56796.5|56813.5|56763.5|67
1748372100000|2025-05-27 18:55:00|56815.5|56765.5|56844.5|56794.5|56854.5|56804.5|56815.5|56765.5|81
1748430600000|2025-05-28 11:10:00|56836.5|56786.5|56836.5|56786.5|56836.5|56786.5|56836.5|56786.5|1
1748433600000|2025-05-28 12:00:00|56916|56866|56953.5|56903.5|56953.5|56903.5|56872|56822|285
1748433900000|2025-05-28 12:05:00|56948.5|56898.5|56918.5|56868.5|57029|56979|56910|56860|293
1748434200000|2025-05-28 12:10:00|56919.5|56869.5|56933|56883|56975|56925|56919.5|56869.5|297
1748434500000|2025-05-28 12:15:00|56938|56888|56873|56823|56938|56888|56868|56818|210
1748434800000|2025-05-28 12:20:00|56870|56820|56900.5|56850.5|56903.5|56853.5|56823|56773|283
1748435100000|2025-05-28 12:25:00|56898.5|56848.5|56883.5|56833.5|56910|56860|56857.5|56807.5|230
1748435400000|2025-05-28 12:30:00|56879.5|56829.5|56863.5|56813.5|56889.5|56839.5|56863|56813|162
1748435700000|2025-05-28 12:35:00|56862.5|56812.5|56868|56818|56893|56843|56833|56783|190
1748436000000|2025-05-28 12:40:00|56868.5|56818.5|56927|56877|56927|56877|56866.5|56816.5|132
1748436300000|2025-05-28 12:45:00|56928|56878|56982|56932|56990|56940|56922.5|56872.5|201
1748436600000|2025-05-28 12:50:00|56985|56935|56972|56922|57005.5|56955.5|56952|56902|184
1748436900000|2025-05-28 12:55:00|56973|56923|57048.5|56998.5|57052|57002|56962|56912|252
1748437200000|2025-05-28 13:00:00|57051.5|57001.5|57142.5|57092.5|57168|57118|57026.5|56976.5|423
1748437500000|2025-05-28 13:05:00|57146.5|57096.5|57122|57072|57163|57113|57102.5|57052.5|318
1748437800000|2025-05-28 13:10:00|57123|57073|57168|57118|57183|57133|57122|57072|262
1748438100000|2025-05-28 13:15:00|57173|57123|57227.5|57177.5|57253|57203|57157.5|57107.5|284
1748438400000|2025-05-28 13:20:00|57232.5|57182.5|57218|57168|57249|57199|57177.5|57127.5|309
1748438700000|2025-05-28 13:25:00|57219|57169|57238|57188|57243|57193|57198|57148|246
1748439000000|2025-05-28 13:30:00|57242|57192|57132.5|57082.5|57249|57199|57127.5|57077.5|255
1748439300000|2025-05-28 13:35:00|57131.5|57081.5|57123|57073|57165|57115|57097.5|57047.5|267
1748439600000|2025-05-28 13:40:00|57126|57076|57133|57083|57171|57121|57118|57068|239
1748439900000|2025-05-28 13:45:00|57132|57082|57223|57173|57235|57185|57132|57082|262
1748440200000|2025-05-28 13:50:00|57224.5|57174.5|57201.5|57151.5|57230.5|57180.5|57188|57138|193
1748440500000|2025-05-28 13:55:00|57203|57153|57220|57116|57234|57173|57164|57114|204
1748440800000|2025-05-28 14:00:00|57223|57119|57241|57191|57259.5|57209.5|57190|57119|282
1748441100000|2025-05-28 14:05:00|57239|57189|57244|57194|57284|57234|57224|57174|191
1748441400000|2025-05-28 14:10:00|57243|57193|57259|57209|57279|57229|57231.5|57181.5|188
1748441700000|2025-05-28 14:15:00|57260|57210|57274|57224|57283.5|57233.5|57238.5|57188.5|197
1748442000000|2025-05-28 14:20:00|57276|57226|57254|57204|57304.5|57254.5|57254|57204|166
1748442300000|2025-05-28 14:25:00|57258|57208|57253.5|57203.5|57259|57209|57218.5|57168.5|123
1748442600000|2025-05-28 14:30:00|57256.5|57206.5|57269|57219|57294|57244|57244|57194|177
1748442900000|2025-05-28 14:35:00|57271|57221|57278.5|57228.5|57309|57259|57271|57221|132
1748443200000|2025-05-28 14:40:00|57282.5|57232.5|57304|57254|57324|57274|57279.5|57229.5|189
1748443500000|2025-05-28 14:45:00|57303.5|57253.5|57329.5|57279.5|57332.5|57282.5|57288.5|57238.5|172
1748443800000|2025-05-28 14:50:00|57334.5|57284.5|57360.5|57310.5|57369.5|57319.5|57326.5|57276.5|209
1748444100000|2025-05-28 14:55:00|57361.5|57311.5|57356.5|57306.5|57379.5|57329.5|57354.5|57304.5|187
1748444400000|2025-05-28 15:00:00|57355.5|57305.5|57349.5|57299.5|57372.5|57322.5|57338|57288|239
1748444700000|2025-05-28 15:05:00|57350.5|57300.5|57339.5|57289.5|57379.5|57329.5|57329.5|57279.5|195
1748445000000|2025-05-28 15:10:00|57343.5|57293.5|57360|57310|57364|57314|57321.5|57271.5|141
1748445300000|2025-05-28 15:15:00|57367|57317|57359.5|57309.5|57405|57355|57359.5|57309.5|180
1748445600000|2025-05-28 15:20:00|57360|57310|57344.5|57294.5|57360|57310|57320|57270|143
1748445900000|2025-05-28 15:25:00|57345.5|57295.5|57354.5|57304.5|57385|57335|57339.5|57289.5|115
1748446200000|2025-05-28 15:30:00|57355.5|57305.5|57396|57346|57405|57355|57350.5|57300.5|129
1748446500000|2025-05-28 15:35:00|57397|57347|57390.5|57340.5|57408.5|57358.5|57374.5|57324.5|188
1748446800000|2025-05-28 15:40:00|57391.5|57341.5|57394.5|57344.5|57425.5|57375.5|57389.5|57339.5|201
1748447100000|2025-05-28 15:45:00|57398.5|57348.5|57411.5|57361.5|57425.5|57375.5|57397.5|57347.5|145
1748447400000|2025-05-28 15:50:00|57412.5|57362.5|57425.5|57375.5|57430.5|57380.5|57409.5|57359.5|106
1748447700000|2025-05-28 15:55:00|57426.5|57376.5|57485.5|57435.5|57490.5|57440.5|57421.5|57371.5|140
1748448000000|2025-05-28 16:00:00|57489.5|57439.5|57505.5|57455.5|57535|57485|57489.5|57439.5|259
1748448300000|2025-05-28 16:05:00|57506.5|57456.5|57499.5|57449.5|57515.5|57465.5|57460|57410|162
1748448600000|2025-05-28 16:10:00|57500.5|57450.5|57548|57498|57558|57508|57499.5|57449.5|204
1748448900000|2025-05-28 16:15:00|57550|57500|57520.5|57470.5|57559|57509|57515.5|57465.5|170
1748449200000|2025-05-28 16:20:00|57522.5|57472.5|57520.5|57470.5|57558|57508|57516|57466|145
1748449500000|2025-05-28 16:25:00|57515.5|57465.5|57510.5|57460.5|57536|57486|57505.5|57455.5|115
1748449800000|2025-05-28 16:30:00|57507.5|57457.5|57484.5|57434.5|57525.5|57475.5|57482.5|57432.5|137
1748450100000|2025-05-28 16:35:00|57483.5|57433.5|57485.5|57435.5|57485.5|57435.5|57464.5|57414.5|114
1748450400000|2025-05-28 16:40:00|57487.5|57437.5|57421.5|57371.5|57487.5|57437.5|57421.5|57371.5|94
1748450700000|2025-05-28 16:45:00|57422.5|57372.5|57474.5|57424.5|57487|57437|57422.5|57372.5|100
1748451000000|2025-05-28 16:50:00|57469.5|57419.5|57463.5|57413.5|57484.5|57434.5|57463.5|57413.5|91
1748451300000|2025-05-28 16:55:00|57464.5|57414.5|57448.5|57398.5|57479.5|57429.5|57430|57380|78
1748451600000|2025-05-28 17:00:00|57447.5|57397.5|57413.5|57363.5|57469.5|57419.5|57408.5|57358.5|137
1748451900000|2025-05-28 17:05:00|57412.5|57362.5|57398.5|57348.5|57422.5|57372.5|57398.5|57348.5|129
1748452200000|2025-05-28 17:10:00|57399.5|57349.5|57358.5|57308.5|57407.5|57357.5|57353.5|57303.5|105
1748452500000|2025-05-28 17:15:00|57363.5|57313.5|57333|57283|57393.5|57343.5|57333|57283|110
1748452800000|2025-05-28 17:20:00|57330|57280|57335|57285|57358.5|57308.5|57328.5|57278.5|179
1748453100000|2025-05-28 17:25:00|57334|57284|57310|57260|57334|57284|57280|57230|178
1748453400000|2025-05-28 17:30:00|57313|57263|57333.5|57283.5|57338|57288|57308.5|57258.5|141
1748453700000|2025-05-28 17:35:00|57328.5|57278.5|57297.5|57247.5|57329.5|57279.5|57284|57234|146
1748454000000|2025-05-28 17:40:00|57296.5|57246.5|57318|57268|57323|57273|57285.5|57235.5|121
1748454300000|2025-05-28 17:45:00|57322|57272|57283|57233|57325|57275|57275|57225|122
1748454600000|2025-05-28 17:50:00|57284.5|57234.5|57287.5|57237.5|57303.5|57253.5|57282.5|57232.5|61
1748454900000|2025-05-28 17:55:00|57290.5|57240.5|57333.5|57283.5|57333.5|57283.5|57287.5|57237.5|86
1748455200000|2025-05-28 18:00:00|57331|57281|57343.5|57293.5|57343.5|57293.5|57320.5|57270.5|135
1748455500000|2025-05-28 18:05:00|57342.5|57292.5|57336.5|57286.5|57343.5|57293.5|57318.5|57268.5|99
1748455800000|2025-05-28 18:10:00|57337.5|57287.5|57368.5|57318.5|57369.5|57319.5|57318.5|57268.5|94
1748456100000|2025-05-28 18:15:00|57369.5|57319.5|57289|57239|57388.5|57338.5|57273|57223|156
1748456400000|2025-05-28 18:20:00|57290|57240|57298.5|57248.5|57300.5|57250.5|57277.5|57227.5|144
1748456700000|2025-05-28 18:25:00|57297.5|57247.5|57252.5|57202.5|57298.5|57248.5|57247.5|57197.5|140
1748457000000|2025-05-28 18:30:00|57254.5|57204.5|57318|57268|57330.5|57280.5|57252.5|57202.5|184
1748457300000|2025-05-28 18:35:00|57315|57265|57302.5|57252.5|57318|57268|57275|57225|139
1748457600000|2025-05-28 18:40:00|57303.5|57253.5|57235|57185|57308.5|57258.5|57225|57175|193
1748457900000|2025-05-28 18:45:00|57233|57183|57217.5|57167.5|57245|57195|57202.5|57152.5|96
1748458200000|2025-05-28 18:50:00|57220.5|57170.5|57284.5|57234.5|57292.5|57242.5|57220.5|57170.5|164
1748458500000|2025-05-28 18:55:00|57283.5|57233.5|57272.5|57222.5|57284.5|57234.5|57243|57193|139
1748517000000|2025-05-29 11:10:00|57286.5|57236.5|57286.5|57236.5|57286.5|57236.5|57286.5|57236.5|1
1748520000000|2025-05-29 12:00:00|57386|57336|57386.5|57336.5|57453.5|57403.5|57386|57336|289
1748520300000|2025-05-29 12:05:00|57386|57336|57276.5|57226.5|57403|57353|57268|57218|349
1748520600000|2025-05-29 12:10:00|57278.5|57228.5|57258|57208|57327|57277|57255.5|57205.5|236
1748520900000|2025-05-29 12:15:00|57258.5|57208.5|57205|57155|57258.5|57208.5|57189|57139|308
1748521200000|2025-05-29 12:20:00|57205.5|57155.5|57168.5|57118.5|57208.5|57158.5|57158.5|57108.5|291
1748521500000|2025-05-29 12:25:00|57168|57118|57257.5|57153.5|57264|57214|57153|57103|241
1748521800000|2025-05-29 12:30:00|57258.5|57154.5|57200|57150|57260|57190|57187.5|57137.5|345
1748522100000|2025-05-29 12:35:00|57201|57151|57264.5|57214.5|57265.5|57215.5|57187|57137|273
1748522400000|2025-05-29 12:40:00|57267.5|57217.5|57239.5|57189.5|57309.5|57259.5|57228|57178|260
1748522700000|2025-05-29 12:45:00|57238.5|57188.5|57153|57103|57239.5|57189.5|57139|57089|294
1748523000000|2025-05-29 12:50:00|57155|57105|57082|57032|57158.5|57108.5|57072|57022|229
1748523300000|2025-05-29 12:55:00|57077|57027|57060.5|57010.5|57125|57075|57056.5|57006.5|255
1748523600000|2025-05-29 13:00:00|57061.5|57011.5|57047|56997|57092|57042|57031.5|56981.5|301
1748523900000|2025-05-29 13:05:00|57052|57002|57047|56997|57077|57027|57027|56977|306
1748524200000|2025-05-29 13:10:00|57037|56987|57047|56997|57058|57008|57009|56959|281
1748524500000|2025-05-29 13:15:00|57048|56998|57027.5|56977.5|57094|57044|57022|56972|228
1748524800000|2025-05-29 13:20:00|57031.5|56981.5|57032|56982|57067|57017|57018|56968|214
1748525100000|2025-05-29 13:25:00|57029|56979|57147|57097|57152|57102|57022|56972|241
1748525400000|2025-05-29 13:30:00|57146|57096|57117.5|57067.5|57192|57142|57112.5|57062.5|280
1748525700000|2025-05-29 13:35:00|57122.5|57072.5|57132|57082|57132.5|57082.5|57090.5|57040.5|232
1748526000000|2025-05-29 13:40:00|57135|57085|57085|57035|57136|57086|57065|57015|298
1748526300000|2025-05-29 13:45:00|57089|57039|57055|57005|57111|57061|57037|56987|303
1748526600000|2025-05-29 13:50:00|57052|57002|57035|56985|57064.5|57014.5|57031.5|56981.5|240
1748526900000|2025-05-29 13:55:00|57036|56986|57104.5|57000.5|57104.5|57042|57023|56973|214
1748527200000|2025-05-29 14:00:00|57103.5|56999.5|57057|57007|57104.5|57030|57032|56982|222
1748527500000|2025-05-29 14:05:00|57060|57010|57062|57012|57077|57027|57022|56972|182
1748527800000|2025-05-29 14:10:00|57061|57011|57047|56997|57068|57018|57037|56987|217
1748528100000|2025-05-29 14:15:00|57050|57000|57032|56982|57050|57000|57008|56958|182
1748528400000|2025-05-29 14:20:00|57031|56981|57032|56982|57039|56989|57007|56957|174
1748528700000|2025-05-29 14:25:00|57029|56979|57041|56991|57042|56992|57018|56968|166
1748529000000|2025-05-29 14:30:00|57042|56992|57007|56957|57042|56992|57002|56952|202
1748529300000|2025-05-29 14:35:00|57011|56961|56914|56864|57012|56962|56914|56864|222
1748529600000|2025-05-29 14:40:00|56912|56862|56937|56887|56952|56902|56902|56852|204
1748529900000|2025-05-29 14:45:00|56942|56892|56868|56818|56952|56902|56852|56802|238
1748530200000|2025-05-29 14:50:00|56867|56817|56892|56842|56902|56852|56852|56802|163
1748530500000|2025-05-29 14:55:00|56887|56837|56870|56820|56892.5|56842.5|56858|56808|232
1748530800000|2025-05-29 15:00:00|56871|56821|56873|56823|56882|56832|56852|56802|205
1748531100000|2025-05-29 15:05:00|56872|56822|56873|56823|56888|56838|56858|56808|178
1748531400000|2025-05-29 15:10:00|56868|56818|56868|56818|56876|56826|56856|56806|74
1748531700000|2025-05-29 15:15:00|56866|56816|56893|56843|56898|56848|56848|56798|124
1748532000000|2025-05-29 15:20:00|56890|56840|56929|56879|56938|56888|56888|56838|143
1748532300000|2025-05-29 15:25:00|56928|56878|56921|56871|56955|56905|56921|56871|117
1748532600000|2025-05-29 15:30:00|56918|56868|56904|56854|56934|56884|56893|56843|169
1748532900000|2025-05-29 15:35:00|56903|56853|56882|56832|56903|56853|56863|56813|102
1748533200000|2025-05-29 15:40:00|56883|56833|56883|56833|56890|56840|56863|56813|103
1748533500000|2025-05-29 15:45:00|56882|56832|56887|56837|56900|56850|56877|56827|103
1748533800000|2025-05-29 15:50:00|56882|56832|56907|56857|56912|56862|56867|56817|110
1748534100000|2025-05-29 15:55:00|56909|56859|56932|56882|56932|56882|56901|56851|148
1748534400000|2025-05-29 16:00:00|56927|56877|56947|56897|56957|56907|56927|56877|153
1748534700000|2025-05-29 16:05:00|56946|56896|56942|56892|56952|56902|56940|56890|62
1748535000000|2025-05-29 16:10:00|56939|56889|56907|56857|56939|56889|56897|56847|136
1748535300000|2025-05-29 16:15:00|56908|56858|56912|56862|56932|56882|56907|56857|78
1748535600000|2025-05-29 16:20:00|56909|56859|56932|56882|56933|56883|56904|56854|99
1748535900000|2025-05-29 16:25:00|56928|56878|56917|56867|56937|56887|56917|56867|66
1748536200000|2025-05-29 16:30:00|56915|56865|56924|56874|56927|56877|56912|56862|98
1748536500000|2025-05-29 16:35:00|56922|56872|56912|56862|56927|56877|56912|56862|66
1748536800000|2025-05-29 16:40:00|56914|56864|56927|56877|56937|56887|56907|56857|71
1748537100000|2025-05-29 16:45:00|56928|56878|56932|56882|56942|56892|56927|56877|41
1748537400000|2025-05-29 16:50:00|56934|56884|56942|56892|56942|56892|56932|56882|56
1748537700000|2025-05-29 16:55:00|56945|56895|56942|56892|56952|56902|56937|56887|65
1748538000000|2025-05-29 17:00:00|56940|56890|56960|56910|56960|56910|56932|56882|44
1748538300000|2025-05-29 17:05:00|56962|56912|56999|56949|57005|56955|56957|56907|129
1748538600000|2025-05-29 17:10:00|56998|56948|56932|56882|57002|56952|56922|56872|191
1748538900000|2025-05-29 17:15:00|56931|56881|56973|56923|56978|56928|56931|56881|95
1748539200000|2025-05-29 17:20:00|56970|56920|56963|56913|56990|56940|56959|56909|131
1748539500000|2025-05-29 17:25:00|56962|56912|56997|56947|57002|56952|56962|56912|117
1748539800000|2025-05-29 17:30:00|57000|56950|56982|56932|57002|56952|56982|56932|85
1748540100000|2025-05-29 17:35:00|56987|56937|56957|56907|57005|56955|56957|56907|135
1748540400000|2025-05-29 17:40:00|56953|56903|56967|56917|56969|56919|56927|56877|158
1748540700000|2025-05-29 17:45:00|56966|56916|56997|56947|56998|56948|56966|56916|96
1748541000000|2025-05-29 17:50:00|56994|56944|57012|56962|57017|56967|56987|56937|111
1748541300000|2025-05-29 17:55:00|57013|56963|57026|56976|57029|56979|57012|56962|63
1748541600000|2025-05-29 18:00:00|57027|56977|57021|56971|57027|56977|57003|56953|110
1748541900000|2025-05-29 18:05:00|57022|56972|56992|56942|57023|56973|56988|56938|110
1748542200000|2025-05-29 18:10:00|56990|56940|56976|56926|56995|56945|56963|56913|104
1748542500000|2025-05-29 18:15:00|56977|56927|56989|56939|56993|56943|56959|56909|115
1748542800000|2025-05-29 18:20:00|56990|56940|56993|56943|57028|56978|56990|56940|90
1748543100000|2025-05-29 18:25:00|56994|56944|56983|56933|56998|56948|56978|56928|101
1748543400000|2025-05-29 18:30:00|56979|56929|56973|56923|56983|56933|56958|56908|98
1748543700000|2025-05-29 18:35:00|56968|56918|56974|56924|56989|56939|56968|56918|82
1748544000000|2025-05-29 18:40:00|56973|56923|56979|56929|56999|56949|56969|56919|98
1748544300000|2025-05-29 18:45:00|56982|56932|56974|56924|56989|56939|56954|56904|57
1748544600000|2025-05-29 18:50:00|56969|56919|56980|56930|56982|56932|56964|56914|62
1748544900000|2025-05-29 18:55:00|56981|56931|56980|56930|56995|56945|56974|56924|96
1748603400000|2025-05-30 11:10:00|57089|57039|57089|57039|57089|57039|57089|57039|1
1748606400000|2025-05-30 12:00:00|57048|56998|57089|57039|57117|57067|57019|56969|334
1748606700000|2025-05-30 12:05:00|57086.5|57036.5|57232|57182|57298|57248|57086.5|57036.5|424
1748607000000|2025-05-30 12:10:00|57231|57181|57274.5|57224.5|57343|57293|57227|57177|517
1748607300000|2025-05-30 12:15:00|57275.5|57225.5|57233.5|57183.5|57295.5|57245.5|57214|57164|382
1748607600000|2025-05-30 12:20:00|57229.5|57179.5|57248.5|57198.5|57253.5|57203.5|57154|57104|339
1748607900000|2025-05-30 12:25:00|57248|57198|57239|57135|57290|57240|57199|57125|256
1748608200000|2025-05-30 12:30:00|57238|57134|57275.5|57225.5|57287.5|57237.5|57179|57124|396
1748608500000|2025-05-30 12:35:00|57274.5|57224.5|57239|57189|57299|57249|57235|57185|336
1748608800000|2025-05-30 12:40:00|57238|57188|57169.5|57119.5|57244.5|57194.5|57104|57054|337
1748609100000|2025-05-30 12:45:00|57167.5|57117.5|57159|57109|57174.5|57124.5|57104.5|57054.5|353
1748609400000|2025-05-30 12:50:00|57159.5|57109.5|57063.5|57013.5|57180.5|57130.5|57052|57002|324
1748609700000|2025-05-30 12:55:00|57069.5|57019.5|57205.5|57155.5|57208.5|57158.5|57035.5|56985.5|355
1748610000000|2025-05-30 13:00:00|57208.5|57158.5|57224|57174|57246|57196|57167|57117|356
1748610300000|2025-05-30 13:05:00|57226|57176|57267.5|57217.5|57289.5|57239.5|57214.5|57164.5|307
1748610600000|2025-05-30 13:10:00|57265.5|57215.5|57264|57214|57349|57299|57240.5|57190.5|350
1748610900000|2025-05-30 13:15:00|57261|57211|57299|57249|57344.5|57294.5|57247|57197|283
1748611200000|2025-05-30 13:20:00|57302|57252|57308|57258|57334|57284|57274|57224|299
1748611500000|2025-05-30 13:25:00|57307|57257|57340.5|57290.5|57349|57299|57289|57239|272
1748611800000|2025-05-30 13:30:00|57343.5|57293.5|57408|57358|57434|57384|57339.5|57289.5|281
1748612100000|2025-05-30 13:35:00|57408.5|57358.5|57409.5|57359.5|57439.5|57389.5|57394.5|57344.5|245
1748612400000|2025-05-30 13:40:00|57409|57359|57441|57337|57445|57374|57394|57327|178
1748612700000|2025-05-30 13:45:00|57446|57342|57489|57439|57499.5|57449.5|57397|57342|197
1748613000000|2025-05-30 13:50:00|57489.5|57439.5|57530.5|57480.5|57539.5|57489.5|57469.5|57419.5|230
1748613300000|2025-05-30 13:55:00|57533|57483|57611|57507|57616|57534.5|57533|57483|212
1748613600000|2025-05-30 14:00:00|57616|57512|57554|57504|57624.5|57574.5|57554|57504|293
1748613900000|2025-05-30 14:05:00|57555|57505|57575|57525|57579|57529|57504|57454|271
1748614200000|2025-05-30 14:10:00|57584|57534|57539.5|57489.5|57589.5|57539.5|57524|57474|206
1748614500000|2025-05-30 14:15:00|57540.5|57490.5|57558|57508|57584.5|57534.5|57516|57466|219
1748614800000|2025-05-30 14:20:00|57557|57507|57612|57562|57619|57569|57557|57507|226
1748615100000|2025-05-30 14:25:00|57613|57563|57629.5|57579.5|57634.5|57584.5|57589|57539|215
1748615400000|2025-05-30 14:30:00|57632.5|57582.5|57665|57615|57704|57654|57632.5|57582.5|179
1748615700000|2025-05-30 14:35:00|57664.5|57614.5|57619|57569|57674.5|57624.5|57580.5|57530.5|225
1748616000000|2025-05-30 14:40:00|57620|57570|57654|57604|57660|57610|57604|57554|207
1748616300000|2025-05-30 14:45:00|57659|57609|57770|57720|57774|57724|57654|57604|264
1748616600000|2025-05-30 14:50:00|57775|57725|57799.5|57749.5|57800|57750|57764.5|57714.5|204
1748616900000|2025-05-30 14:55:00|57803.5|57753.5|57739.5|57689.5|57825|57775|57723.5|57673.5|294
1748617200000|2025-05-30 15:00:00|57742.5|57692.5|57631.5|57581.5|57759.5|57709.5|57631.5|57581.5|364
1748617500000|2025-05-30 15:05:00|57629.5|57579.5|57589|57539|57644.5|57594.5|57579.5|57529.5|280
1748617800000|2025-05-30 15:10:00|57584|57534|57579|57529|57614|57564|57529.5|57479.5|278
1748618100000|2025-05-30 15:15:00|57578|57528|57605.5|57555.5|57614.5|57564.5|57554|57504|272
1748618400000|2025-05-30 15:20:00|57604.5|57554.5|57594|57544|57606.5|57556.5|57569|57519|216
1748618700000|2025-05-30 15:25:00|57599|57549|57579.5|57529.5|57599|57549|57551|57501|189
1748619000000|2025-05-30 15:30:00|57582.5|57532.5|57646|57596|57654|57604|57582.5|57532.5|212
1748619300000|2025-05-30 15:35:00|57644|57594|57609|57559|57656|57606|57597|57547|164
1748619600000|2025-05-30 15:40:00|57608|57558|57641.5|57591.5|57654|57604|57606|57556|214
1748619900000|2025-05-30 15:45:00|57639.5|57589.5|57614.5|57564.5|57694|57644|57613.5|57563.5|185
1748620200000|2025-05-30 15:50:00|57613.5|57563.5|57595.5|57545.5|57616|57566|57586.5|57536.5|151
1748620500000|2025-05-30 15:55:00|57597.5|57547.5|57618.5|57568.5|57618.5|57568.5|57569|57519|198
1748620800000|2025-05-30 16:00:00|57619.5|57569.5|57629|57579|57634|57584|57569|57519|243
1748621100000|2025-05-30 16:05:00|57628|57578|57594.5|57544.5|57629|57579|57590.5|57540.5|136
1748621400000|2025-05-30 16:10:00|57595.5|57545.5|57574.5|57524.5|57595.5|57545.5|57554|57504|145
1748621700000|2025-05-30 16:15:00|57571.5|57521.5|57609.5|57559.5|57609.5|57559.5|57561.5|57511.5|159
1748622000000|2025-05-30 16:20:00|57610.5|57560.5|57607.5|57557.5|57619.5|57569.5|57599.5|57549.5|125
1748622300000|2025-05-30 16:25:00|57609.5|57559.5|57641|57591|57654|57604|57597.5|57547.5|205
1748622600000|2025-05-30 16:30:00|57644|57594|57584.5|57534.5|57644|57594|57584.5|57534.5|211
1748622900000|2025-05-30 16:35:00|57579.5|57529.5|57559|57509|57599.5|57549.5|57539|57489|253
1748623200000|2025-05-30 16:40:00|57563|57513|57579.5|57529.5|57597.5|57547.5|57552|57502|150
1748623500000|2025-05-30 16:45:00|57577.5|57527.5|57564.5|57514.5|57579.5|57529.5|57555.5|57505.5|142
1748623800000|2025-05-30 16:50:00|57566.5|57516.5|57559.5|57509.5|57572.5|57522.5|57559.5|57509.5|95
1748624100000|2025-05-30 16:55:00|57564.5|57514.5|57539.5|57489.5|57564.5|57514.5|57529.5|57479.5|218
1748624400000|2025-05-30 17:00:00|57542.5|57492.5|57539|57489|57544|57494|57494.5|57444.5|198
1748624700000|2025-05-30 17:05:00|57538|57488|57519.5|57469.5|57541|57491|57504.5|57454.5|174
1748625000000|2025-05-30 17:10:00|57518.5|57468.5|57535.5|57485.5|57540.5|57490.5|57499.5|57449.5|176
1748625300000|2025-05-30 17:15:00|57537.5|57487.5|57504.5|57454.5|57549.5|57499.5|57504.5|57454.5|143
1748625600000|2025-05-30 17:20:00|57506.5|57456.5|57518.5|57468.5|57519.5|57469.5|57489.5|57439.5|149
1748625900000|2025-05-30 17:25:00|57519.5|57469.5|57537.5|57487.5|57550.5|57500.5|57516.5|57466.5|147
1748626200000|2025-05-30 17:30:00|57529.5|57479.5|57539.5|57489.5|57549.5|57499.5|57524.5|57474.5|142
1748626500000|2025-05-30 17:35:00|57538.5|57488.5|57538.5|57488.5|57549.5|57499.5|57519.5|57469.5|97
1748626800000|2025-05-30 17:40:00|57539.5|57489.5|57519.5|57469.5|57539.5|57489.5|57514.5|57464.5|110
1748627100000|2025-05-30 17:45:00|57516.5|57466.5|57540.5|57490.5|57544.5|57494.5|57514.5|57464.5|105
1748627400000|2025-05-30 17:50:00|57539.5|57489.5|57515.5|57465.5|57551|57501|57509.5|57459.5|130
1748627700000|2025-05-30 17:55:00|57514.5|57464.5|57581.5|57531.5|57583.5|57533.5|57512.5|57462.5|190
1748628000000|2025-05-30 18:00:00|57580.5|57530.5|57599.5|57549.5|57599.5|57549.5|57574.5|57524.5|136
1748628300000|2025-05-30 18:05:00|57601.5|57551.5|57522.5|57472.5|57604.5|57554.5|57519.5|57469.5|100
1748628600000|2025-05-30 18:10:00|57519.5|57469.5|57531.5|57481.5|57543.5|57493.5|57488.5|57438.5|168
1748628900000|2025-05-30 18:15:00|57530.5|57480.5|57508.5|57458.5|57535.5|57485.5|57493.5|57443.5|153
1748629200000|2025-05-30 18:20:00|57509.5|57459.5|57523.5|57473.5|57558.5|57508.5|57506.5|57456.5|162
1748629500000|2025-05-30 18:25:00|57520.5|57470.5|57529.5|57479.5|57534.5|57484.5|57504.5|57454.5|109
1748629800000|2025-05-30 18:30:00|57532.5|57482.5|57534|57484|57539|57489|57514.5|57464.5|114
1748630100000|2025-05-30 18:35:00|57532|57482|57559|57509|57564|57514|57532|57482|91
1748630400000|2025-05-30 18:40:00|57557|57507|57554|57504|57569|57519|57548|57498|63
1748630700000|2025-05-30 18:45:00|57556|57506|57589|57539|57589|57539|57556|57506|80
1748631000000|2025-05-30 18:50:00|57588|57538|57564|57514|57604.5|57554.5|57559|57509|151
1748631300000|2025-05-30 18:55:00|57569|57519|57539|57489|57594|57544|57529|57479|152
1748862600000|2025-06-02 11:10:00|57654.5|57604.5|57654.5|57604.5|57654.5|57604.5|57654.5|57604.5|1
1748865600000|2025-06-02 12:00:00|57438.5|57388.5|57438.5|57388.5|57516.5|57466.5|57410.5|57360.5|347
1748865900000|2025-06-02 12:05:00|57439.5|57389.5|57365.5|57315.5|57458|57408|57359.5|57309.5|407
1748866200000|2025-06-02 12:10:00|57363.5|57313.5|57356.5|57306.5|57382.5|57332.5|57313.5|57263.5|417
1748866500000|2025-06-02 12:15:00|57357.5|57307.5|57317|57267|57358.5|57308.5|57291.5|57241.5|277
1748866800000|2025-06-02 12:20:00|57316|57266|57301.5|57251.5|57316|57266|57251.5|57201.5|293
1748867100000|2025-06-02 12:25:00|57304.5|57254.5|57263|57213|57318.5|57268.5|57216|57166|260
1748867400000|2025-06-02 12:30:00|57267|57217|57256|57206|57277|57227|57211|57161|242
1748867700000|2025-06-02 12:35:00|57257|57207|57267|57217|57302|57252|57252|57202|194
1748868000000|2025-06-02 12:40:00|57266|57216|57326.5|57276.5|57331.5|57281.5|57245|57195|230
1748868300000|2025-06-02 12:45:00|57322.5|57272.5|57280|57230|57368.5|57318.5|57273|57223|234
1748868600000|2025-06-02 12:50:00|57284|57234|57306.5|57256.5|57308.5|57258.5|57250.5|57200.5|227
1748868900000|2025-06-02 12:55:00|57307.5|57257.5|57206.5|57156.5|57311.5|57261.5|57201.5|57151.5|303
1748869200000|2025-06-02 13:00:00|57202.5|57152.5|57352|57302|57352|57302|57202.5|57152.5|324
1748869500000|2025-06-02 13:05:00|57347|57297|57257.5|57207.5|57352.5|57302.5|57252|57202|293
1748869800000|2025-06-02 13:10:00|57258.5|57208.5|57271.5|57221.5|57293.5|57243.5|57243.5|57193.5|314
1748870100000|2025-06-02 13:15:00|57272.5|57222.5|57162|57112|57272.5|57222.5|57161|57111|259
1748870400000|2025-06-02 13:20:00|57166|57116|57107|57057|57175|57125|57102|57052|220
1748870700000|2025-06-02 13:25:00|57102.5|57052.5|57173.5|57123.5|57177.5|57127.5|57098.5|57048.5|250
1748871000000|2025-06-02 13:30:00|57169.5|57119.5|57217.5|57167.5|57231.5|57181.5|57157.5|57107.5|256
1748871300000|2025-06-02 13:35:00|57221.5|57171.5|57231.5|57181.5|57252.5|57202.5|57200.5|57150.5|227
1748871600000|2025-06-02 13:40:00|57232.5|57182.5|57248.5|57198.5|57270.5|57220.5|57210.5|57160.5|266
1748871900000|2025-06-02 13:45:00|57247.5|57197.5|57243.5|57193.5|57257.5|57207.5|57227.5|57177.5|250
1748872200000|2025-06-02 13:50:00|57244.5|57194.5|57316.5|57266.5|57319|57269|57182.5|57132.5|308
1748872500000|2025-06-02 13:55:00|57313.5|57263.5|57284.5|57234.5|57327.5|57277.5|57279.5|57229.5|310
1748872800000|2025-06-02 14:00:00|57281.5|57231.5|57289.5|57239.5|57315|57265|57249.5|57199.5|445
1748873100000|2025-06-02 14:05:00|57288.5|57238.5|57321|57271|57321|57271|57280.5|57230.5|318
1748873400000|2025-06-02 14:10:00|57322|57272|57333|57283|57382.5|57332.5|57311.5|57261.5|306
1748873700000|2025-06-02 14:15:00|57334|57284|57387.5|57337.5|57397.5|57347.5|57328|57278|280
1748874000000|2025-06-02 14:20:00|57390.5|57340.5|57321|57271|57395.5|57345.5|57292.5|57242.5|258
1748874300000|2025-06-02 14:25:00|57318|57268|57283.5|57233.5|57332.5|57282.5|57260|57210|254
1748874600000|2025-06-02 14:30:00|57284.5|57234.5|57256.5|57206.5|57284.5|57234.5|57212.5|57162.5|206
1748874900000|2025-06-02 14:35:00|57257.5|57207.5|57272.5|57222.5|57302.5|57252.5|57257.5|57207.5|243
1748875200000|2025-06-02 14:40:00|57274.5|57224.5|57227.5|57177.5|57274.5|57224.5|57212.5|57162.5|241
1748875500000|2025-06-02 14:45:00|57231.5|57181.5|57273.5|57223.5|57305.5|57255.5|57231.5|57181.5|194
1748875800000|2025-06-02 14:50:00|57271.5|57221.5|57287.5|57237.5|57310.5|57260.5|57269.5|57219.5|227
1748876100000|2025-06-02 14:55:00|57290.5|57240.5|57322.5|57272.5|57327.5|57277.5|57280.5|57230.5|255
1748876400000|2025-06-02 15:00:00|57320.5|57270.5|57377.5|57327.5|57381.5|57331.5|57312.5|57262.5|249
1748876700000|2025-06-02 15:05:00|57375.5|57325.5|57392.5|57342.5|57398|57348|57352.5|57302.5|224
1748877000000|2025-06-02 15:10:00|57391.5|57341.5|57357.5|57307.5|57395.5|57345.5|57332.5|57282.5|210
1748877300000|2025-06-02 15:15:00|57352.5|57302.5|57312.5|57262.5|57372.5|57322.5|57312.5|57262.5|182
1748877600000|2025-06-02 15:20:00|57305.5|57255.5|57307.5|57257.5|57350|57300|57292.5|57242.5|111
1748877900000|2025-06-02 15:25:00|57306.5|57256.5|57307.5|57257.5|57319.5|57269.5|57302.5|57252.5|129
1748878200000|2025-06-02 15:30:00|57305.5|57255.5|57370.5|57320.5|57370.5|57320.5|57297.5|57247.5|148
1748878500000|2025-06-02 15:35:00|57372.5|57322.5|57382.5|57332.5|57397.5|57347.5|57367.5|57317.5|161
1748878800000|2025-06-02 15:40:00|57383.5|57333.5|57386.5|57336.5|57397.5|57347.5|57369.5|57319.5|147
1748879100000|2025-06-02 15:45:00|57383.5|57333.5|57407.5|57357.5|57428.5|57378.5|57382.5|57332.5|127
1748879400000|2025-06-02 15:50:00|57411.5|57361.5|57437.5|57387.5|57442.5|57392.5|57407.5|57357.5|139
1748879700000|2025-06-02 15:55:00|57432.5|57382.5|57499.5|57449.5|57502.5|57452.5|57432.5|57382.5|212
1748880000000|2025-06-02 16:00:00|57502.5|57452.5|57471.5|57421.5|57532.5|57482.5|57458.5|57408.5|196
1748880300000|2025-06-02 16:05:00|57472.5|57422.5|57477.5|57427.5|57517.5|57467.5|57472.5|57422.5|153
1748880600000|2025-06-02 16:10:00|57478.5|57428.5|57482.5|57432.5|57484.5|57434.5|57432.5|57382.5|164
1748880900000|2025-06-02 16:15:00|57483.5|57433.5|57455.5|57405.5|57483.5|57433.5|57447.5|57397.5|152
1748881200000|2025-06-02 16:20:00|57457.5|57407.5|57447.5|57397.5|57474.5|57424.5|57442.5|57392.5|94
1748881500000|2025-06-02 16:25:00|57442.5|57392.5|57422.5|57372.5|57452.5|57402.5|57416.5|57366.5|107
1748881800000|2025-06-02 16:30:00|57421.5|57371.5|57431.5|57381.5|57440.5|57390.5|57412.5|57362.5|124
1748882100000|2025-06-02 16:35:00|57430.5|57380.5|57452.5|57402.5|57452.5|57402.5|57422.5|57372.5|112
1748882400000|2025-06-02 16:40:00|57457.5|57407.5|57412.5|57362.5|57472.5|57422.5|57412.5|57362.5|94
1748882700000|2025-06-02 16:45:00|57414.5|57364.5|57407.5|57357.5|57422.5|57372.5|57392.5|57342.5|108
1748883000000|2025-06-02 16:50:00|57409.5|57359.5|57407.5|57357.5|57432.5|57382.5|57392.5|57342.5|129
1748883300000|2025-06-02 16:55:00|57411.5|57361.5|57447.5|57397.5|57463.5|57413.5|57411.5|57361.5|140
1748883600000|2025-06-02 17:00:00|57448.5|57398.5|57452.5|57402.5|57467.5|57417.5|57436.5|57386.5|144
1748883900000|2025-06-02 17:05:00|57453.5|57403.5|57422.5|57372.5|57453.5|57403.5|57417.5|57367.5|93
1748884200000|2025-06-02 17:10:00|57421.5|57371.5|57428.5|57378.5|57428.5|57378.5|57417.5|57367.5|59
1748884500000|2025-06-02 17:15:00|57427.5|57377.5|57432.5|57382.5|57437.5|57387.5|57425.5|57375.5|72
1748884800000|2025-06-02 17:20:00|57433.5|57383.5|57437.5|57387.5|57446.5|57396.5|57427.5|57377.5|84
1748885100000|2025-06-02 17:25:00|57439.5|57389.5|57502.5|57452.5|57509.5|57459.5|57437.5|57387.5|106
1748885400000|2025-06-02 17:30:00|57493.5|57443.5|57417.5|57367.5|57494.5|57444.5|57407|57357|180
1748885700000|2025-06-02 17:35:00|57420.5|57370.5|57417.5|57367.5|57443|57393|57412.5|57362.5|142
1748886000000|2025-06-02 17:40:00|57421.5|57371.5|57447.5|57397.5|57448.5|57398.5|57421.5|57371.5|142
1748886300000|2025-06-02 17:45:00|57442.5|57392.5|57452.5|57402.5|57471.5|57421.5|57436.5|57386.5|133
1748886600000|2025-06-02 17:50:00|57453.5|57403.5|57452.5|57402.5|57470.5|57420.5|57447.5|57397.5|60
1748886900000|2025-06-02 17:55:00|57449.5|57399.5|57417.5|57367.5|57453.5|57403.5|57407.5|57357.5|104
1748887200000|2025-06-02 18:00:00|57421.5|57371.5|57398|57348|57437.5|57387.5|57398|57348|138
1748887500000|2025-06-02 18:05:00|57393|57343|57417.5|57367.5|57432.5|57382.5|57393|57343|113
1748887800000|2025-06-02 18:10:00|57412.5|57362.5|57412.5|57362.5|57417.5|57367.5|57397.5|57347.5|48
1748888100000|2025-06-02 18:15:00|57414.5|57364.5|57368|57318|57422.5|57372.5|57353|57303|145
1748888400000|2025-06-02 18:20:00|57369|57319|57337.5|57287.5|57369|57319|57332.5|57282.5|137
1748888700000|2025-06-02 18:25:00|57336.5|57286.5|57296.5|57246.5|57336.5|57286.5|57283|57233|110
1748889000000|2025-06-02 18:30:00|57294.5|57244.5|57298.5|57248.5|57307.5|57257.5|57272.5|57222.5|101
1748889300000|2025-06-02 18:35:00|57297.5|57247.5|57292.5|57242.5|57317.5|57267.5|57285.5|57235.5|95
1748889600000|2025-06-02 18:40:00|57293.5|57243.5|57287.5|57237.5|57312.5|57262.5|57272.5|57222.5|48
1748889900000|2025-06-02 18:45:00|57286.5|57236.5|57277.5|57227.5|57297.5|57247.5|57272.5|57222.5|60
1748890200000|2025-06-02 18:50:00|57274.5|57224.5|57267.5|57217.5|57288.5|57238.5|57257.5|57207.5|65
1748890500000|2025-06-02 18:55:00|57266.5|57216.5|57257.5|57207.5|57267.5|57217.5|57242.5|57192.5|92
1748949000000|2025-06-03 11:10:00|57187|57137|57187|57137|57187|57137|57187|57137|1
1748952000000|2025-06-03 12:00:00|57263.5|57213.5|57205.5|57155.5|57278.5|57228.5|57180.5|57130.5|238
1748952300000|2025-06-03 12:05:00|57204.5|57154.5|57186.5|57136.5|57253|57203|57181.5|57131.5|229
1748952600000|2025-06-03 12:10:00|57184.5|57134.5|57178|57128|57194|57144|57165.5|57115.5|140
1748952900000|2025-06-03 12:15:00|57182|57132|57164|57114|57185|57135|57144|57094|163
1748953200000|2025-06-03 12:20:00|57163|57113|57184|57134|57189|57139|57137|57087|144
1748953500000|2025-06-03 12:25:00|57183|57133|57218|57168|57222|57172|57178|57128|146
1748953800000|2025-06-03 12:30:00|57219|57169|57256|57206|57256|57206|57188|57138|237
1748954100000|2025-06-03 12:35:00|57258|57208|57356.5|57306.5|57375.5|57325.5|57254|57204|340
1748954400000|2025-06-03 12:40:00|57355.5|57305.5|57426|57376|57465.5|57415.5|57352.5|57302.5|322
1748954700000|2025-06-03 12:45:00|57428.5|57378.5|57436|57386|57489.5|57439.5|57427|57377|266
1748955000000|2025-06-03 12:50:00|57438.5|57388.5|57481|57431|57508|57458|57436|57386|362
1748955300000|2025-06-03 12:55:00|57482|57432|57506.5|57456.5|57525.5|57475.5|57458.5|57408.5|451
1748955600000|2025-06-03 13:00:00|57502.5|57452.5|57405|57355|57510.5|57460.5|57398|57348|313
1748955900000|2025-06-03 13:05:00|57410|57360|57378|57328|57416|57366|57305.5|57255.5|377
1748956200000|2025-06-03 13:10:00|57373|57323|57367.5|57317.5|57394.5|57344.5|57338.5|57288.5|251
1748956500000|2025-06-03 13:15:00|57366.5|57316.5|57348.5|57298.5|57385.5|57335.5|57333.5|57283.5|271
1748956800000|2025-06-03 13:20:00|57347.5|57297.5|57323.5|57273.5|57370.5|57320.5|57303.5|57253.5|229
1748957100000|2025-06-03 13:25:00|57322.5|57272.5|57268.5|57218.5|57331.5|57281.5|57263.5|57213.5|190
1748957400000|2025-06-03 13:30:00|57273.5|57223.5|57308.5|57258.5|57353.5|57303.5|57264.5|57214.5|240
1748957700000|2025-06-03 13:35:00|57303.5|57253.5|57238.5|57188.5|57355.5|57305.5|57235.5|57185.5|220
1748958000000|2025-06-03 13:40:00|57238|57188|57243.5|57193.5|57268.5|57218.5|57218.5|57168.5|220
1748958300000|2025-06-03 13:45:00|57237.5|57187.5|57288.5|57238.5|57288.5|57238.5|57213.5|57163.5|276
1748958600000|2025-06-03 13:50:00|57291.5|57241.5|57361.5|57311.5|57413.5|57363.5|57261.5|57211.5|357
1748958900000|2025-06-03 13:55:00|57363.5|57313.5|57324|57274|57393|57343|57323|57273|227
1748959200000|2025-06-03 14:00:00|57323.5|57273.5|57253.5|57203.5|57375|57325|57223.5|57173.5|370
1748959500000|2025-06-03 14:05:00|57252.5|57202.5|57248.5|57198.5|57276.5|57226.5|57209|57159|317
1748959800000|2025-06-03 14:10:00|57248|57198|57213|57163|57273|57223|57194.5|57144.5|280
1748960100000|2025-06-03 14:15:00|57214|57164|57035|56985|57217|57167|57035|56985|324
1748960400000|2025-06-03 14:20:00|57038|56988|56938|56888|57038|56988|56930.5|56880.5|356
1748960700000|2025-06-03 14:25:00|56943|56893|56938.5|56888.5|56976|56926|56917.5|56867.5|297
1748961000000|2025-06-03 14:30:00|56934.5|56884.5|57003.5|56953.5|57008|56958|56928|56878|250
1748961300000|2025-06-03 14:35:00|57006.5|56956.5|56947.5|56897.5|57017.5|56967.5|56942.5|56892.5|259
1748961600000|2025-06-03 14:40:00|56945.5|56895.5|56892.5|56842.5|56947.5|56897.5|56892.5|56842.5|184
1748961900000|2025-06-03 14:45:00|56893.5|56843.5|56907.5|56857.5|56927.5|56877.5|56862.5|56812.5|232
1748962200000|2025-06-03 14:50:00|56910.5|56860.5|56857.5|56807.5|56940|56890|56847.5|56797.5|243
1748962500000|2025-06-03 14:55:00|56856.5|56806.5|56857.5|56807.5|56870|56820|56837.5|56787.5|278
1748962800000|2025-06-03 15:00:00|56856.5|56806.5|56860.5|56810.5|56878|56828|56835.5|56785.5|217
1748963100000|2025-06-03 15:05:00|56859.5|56809.5|56867.5|56817.5|56904.5|56854.5|56857.5|56807.5|182
1748963400000|2025-06-03 15:10:00|56866.5|56816.5|56897.5|56847.5|56901.5|56851.5|56847.5|56797.5|161
1748963700000|2025-06-03 15:15:00|56892.5|56842.5|56902.5|56852.5|56924.5|56874.5|56882.5|56832.5|151
1748964000000|2025-06-03 15:20:00|56904.5|56854.5|56937.5|56887.5|56942.5|56892.5|56902.5|56852.5|143
1748964300000|2025-06-03 15:25:00|56934.5|56884.5|56942.5|56892.5|56947.5|56897.5|56922.5|56872.5|129
1748964600000|2025-06-03 15:30:00|56945.5|56895.5|56917.5|56867.5|56947.5|56897.5|56916.5|56866.5|96
1748964900000|2025-06-03 15:35:00|56918.5|56868.5|56932.5|56882.5|56937.5|56887.5|56900.5|56850.5|147
1748965200000|2025-06-03 15:40:00|56931.5|56881.5|56937.5|56887.5|56944.5|56894.5|56927.5|56877.5|139
1748965500000|2025-06-03 15:45:00|56942.5|56892.5|56962.5|56912.5|56965.5|56915.5|56941.5|56891.5|106
1748965800000|2025-06-03 15:50:00|56966.5|56916.5|56962.5|56912.5|56997.5|56947.5|56960.5|56910.5|126
1748966100000|2025-06-03 15:55:00|56963.5|56913.5|56878|56828|56977.5|56927.5|56863|56813|226
1748966400000|2025-06-03 16:00:00|56873|56823|56888|56838|56923|56873|56863|56813|211
1748966700000|2025-06-03 16:05:00|56885|56835|56892.5|56842.5|56902.5|56852.5|56873|56823|64
1748967000000|2025-06-03 16:10:00|56896.5|56846.5|56895.5|56845.5|56898.5|56848.5|56892.5|56842.5|53
1748967300000|2025-06-03 16:15:00|56896.5|56846.5|56927.5|56877.5|56929.5|56879.5|56887.5|56837.5|125
1748967600000|2025-06-03 16:20:00|56925.5|56875.5|56922.5|56872.5|56942.5|56892.5|56917.5|56867.5|91
1748967900000|2025-06-03 16:25:00|56923.5|56873.5|56917.5|56867.5|56927.5|56877.5|56912.5|56862.5|26
1748968200000|2025-06-03 16:30:00|56918.5|56868.5|56917.5|56867.5|56924.5|56874.5|56907.5|56857.5|67
1748968500000|2025-06-03 16:35:00|56916.5|56866.5|56932.5|56882.5|56943.5|56893.5|56916.5|56866.5|63
1748968800000|2025-06-03 16:40:00|56935.5|56885.5|56902.5|56852.5|56935.5|56885.5|56902.5|56852.5|106
1748969100000|2025-06-03 16:45:00|56900.5|56850.5|56882.5|56832.5|56902.5|56852.5|56871.5|56821.5|132
1748969400000|2025-06-03 16:50:00|56880.5|56830.5|56846.5|56796.5|56882.5|56832.5|56837|56787|119
1748969700000|2025-06-03 16:55:00|56844.5|56794.5|56842.5|56792.5|56878|56828|56838.5|56788.5|157
1748970000000|2025-06-03 17:00:00|56845.5|56795.5|56808.5|56758.5|56848.5|56798.5|56807.5|56757.5|97
1748970300000|2025-06-03 17:05:00|56807.5|56757.5|56817.5|56767.5|56832.5|56782.5|56802.5|56752.5|129
1748970600000|2025-06-03 17:10:00|56815.5|56765.5|56802.5|56752.5|56817.5|56767.5|56775|56725|119
1748970900000|2025-06-03 17:15:00|56797.5|56747.5|56808.5|56758.5|56827.5|56777.5|56794.5|56744.5|106
1748971200000|2025-06-03 17:20:00|56809.5|56759.5|56819.5|56769.5|56822.5|56772.5|56803.5|56753.5|110
1748971500000|2025-06-03 17:25:00|56818.5|56768.5|56832.5|56782.5|56837.5|56787.5|56812.5|56762.5|61
1748971800000|2025-06-03 17:30:00|56830.5|56780.5|56816|56766|56832.5|56782.5|56792.5|56742.5|142
1748972100000|2025-06-03 17:35:00|56813|56763|56792.5|56742.5|56820.5|56770.5|56783|56733|117
1748972400000|2025-06-03 17:40:00|56789.5|56739.5|56769.5|56719.5|56789.5|56739.5|56750.5|56700.5|160
1748972700000|2025-06-03 17:45:00|56767.5|56717.5|56777.5|56727.5|56785.5|56735.5|56767.5|56717.5|81
1748973000000|2025-06-03 17:50:00|56778.5|56728.5|56766.5|56716.5|56784.5|56734.5|56760.5|56710.5|130
1748973300000|2025-06-03 17:55:00|56765.5|56715.5|56790.5|56740.5|56790.5|56740.5|56764.5|56714.5|103
1748973600000|2025-06-03 18:00:00|56792.5|56742.5|56767.5|56717.5|56792.5|56742.5|56767.5|56717.5|103
1748973900000|2025-06-03 18:05:00|56762.5|56712.5|56718|56668|56772.5|56722.5|56718|56668|149
1748974200000|2025-06-03 18:10:00|56717|56667|56722.5|56672.5|56727.5|56677.5|56667|56617|222
1748974500000|2025-06-03 18:15:00|56721.5|56671.5|56728|56678|56730|56680|56688|56638|168
1748974800000|2025-06-03 18:20:00|56727.5|56677.5|56718|56668|56745.5|56695.5|56712.5|56662.5|122
1748975100000|2025-06-03 18:25:00|56716|56666|56759|56709|56763|56713|56713|56663|136
1748975400000|2025-06-03 18:30:00|56758|56708|56762.5|56712.5|56790|56740|56757.5|56707.5|146
1748975700000|2025-06-03 18:35:00|56761.5|56711.5|56748|56698|56767.5|56717.5|56734|56684|139
1748976000000|2025-06-03 18:40:00|56747|56697|56809|56759|56873|56823|56732.5|56682.5|294
1748976300000|2025-06-03 18:45:00|56808|56758|56765|56715|56845|56795|56763|56713|308
1748976600000|2025-06-03 18:50:00|56769|56719|56777.5|56727.5|56788|56738|56743|56693|189
1748976900000|2025-06-03 18:55:00|56780.5|56730.5|56806|56756|56813|56763|56767|56717|139
1749035400000|2025-06-04 11:10:00|56810|56760|56810|56760|56810|56760|56810|56760|1
1749038400000|2025-06-04 12:00:00|56776.5|56726.5|56635.5|56585.5|56776.5|56726.5|56608|56558|339
1749038700000|2025-06-04 12:05:00|56631.5|56581.5|56611.5|56561.5|56635.5|56585.5|56583|56533|357
1749039000000|2025-06-04 12:10:00|56613.5|56563.5|56544.5|56494.5|56636.5|56586.5|56514|56464|319
1749039300000|2025-06-04 12:15:00|56546.5|56496.5|56524.5|56474.5|56587.5|56537.5|56506|56456|362
1749039600000|2025-06-04 12:20:00|56528.5|56478.5|56510.5|56460.5|56557.5|56507.5|56501.5|56451.5|269
1749039900000|2025-06-04 12:25:00|56505.5|56455.5|56560.5|56510.5|56600|56550|56498.5|56448.5|212
1749040200000|2025-06-04 12:30:00|56559.5|56509.5|56595.5|56545.5|56600.5|56550.5|56550.5|56500.5|228
1749040500000|2025-06-04 12:35:00|56594.5|56544.5|56618|56568|56647.5|56597.5|56580.5|56530.5|201
1749040800000|2025-06-04 12:40:00|56620|56570|56566.5|56516.5|56629.5|56579.5|56551|56501|341
1749041100000|2025-06-04 12:45:00|56568.5|56518.5|56556.5|56506.5|56575.5|56525.5|56524|56474|245
1749041400000|2025-06-04 12:50:00|56558.5|56508.5|56616|56566|56625|56575|56556.5|56506.5|232
1749041700000|2025-06-04 12:55:00|56621|56571|56637|56587|56646|56596|56566.5|56516.5|286
1749042000000|2025-06-04 13:00:00|56633|56583|56696.5|56646.5|56717|56667|56619.5|56569.5|343
1749042300000|2025-06-04 13:05:00|56698.5|56648.5|56655.5|56605.5|56698.5|56648.5|56644.5|56594.5|320
1749042600000|2025-06-04 13:10:00|56656.5|56606.5|56692|56642|56712|56662|56650|56600|243
1749042900000|2025-06-04 13:15:00|56695|56645|56672|56622|56709.5|56659.5|56642|56592|226
1749043200000|2025-06-04 13:20:00|56671|56621|56671.5|56621.5|56691|56641|56634|56584|286
1749043500000|2025-06-04 13:25:00|56676.5|56626.5|56762|56712|56762|56712|56661.5|56611.5|264
1749043800000|2025-06-04 13:30:00|56766|56716|56711.5|56661.5|56766|56716|56701.5|56651.5|286
1749044100000|2025-06-04 13:35:00|56714.5|56664.5|56701.5|56651.5|56746.5|56696.5|56693.5|56643.5|269
1749044400000|2025-06-04 13:40:00|56702.5|56652.5|56725.5|56675.5|56741.5|56691.5|56677|56627|231
1749044700000|2025-06-04 13:45:00|56726.5|56676.5|56719.5|56669.5|56736.5|56686.5|56718.5|56668.5|179
1749045000000|2025-06-04 13:50:00|56720.5|56670.5|56707|56657|56751.5|56701.5|56669.5|56619.5|262
1749045300000|2025-06-04 13:55:00|56710|56660|56769|56719|56797|56747|56696.5|56646.5|290
1749045600000|2025-06-04 14:00:00|56775|56725|56763.5|56713.5|56789.5|56739.5|56721.5|56671.5|300
1749045900000|2025-06-04 14:05:00|56761.5|56711.5|56658.5|56608.5|56821.5|56771.5|56632.5|56582.5|324
1749046200000|2025-06-04 14:10:00|56654.5|56604.5|56628.5|56578.5|56667|56617|56614|56564|301
1749046500000|2025-06-04 14:15:00|56627.5|56577.5|56606.5|56556.5|56651.5|56601.5|56566|56516|291
1749046800000|2025-06-04 14:20:00|56605.5|56555.5|56626|56576|56647|56597|56596.5|56546.5|262
1749047100000|2025-06-04 14:25:00|56627|56577|56689|56639|56692|56642|56621.5|56571.5|215
1749047400000|2025-06-04 14:30:00|56687|56637|56691.5|56641.5|56700|56650|56660.5|56610.5|220
1749047700000|2025-06-04 14:35:00|56696.5|56646.5|56682.5|56632.5|56716.5|56666.5|56670.5|56620.5|163
1749048000000|2025-06-04 14:40:00|56685.5|56635.5|56702|56652|56705.5|56655.5|56659|56609|256
1749048300000|2025-06-04 14:45:00|56700|56650|56718|56668|56732|56682|56684|56634|183
1749048600000|2025-06-04 14:50:00|56719|56669|56687|56637|56719|56669|56681|56631|256
1749048900000|2025-06-04 14:55:00|56689|56639|56670|56620|56732|56682|56667|56617|286
1749049200000|2025-06-04 15:00:00|56671|56621|56703|56653|56724|56674|56671|56621|298
1749049500000|2025-06-04 15:05:00|56705|56655|56712|56662|56738|56688|56682|56632|222
1749049800000|2025-06-04 15:10:00|56711|56661|56746|56696|56747|56697|56699|56649|177
1749050100000|2025-06-04 15:15:00|56742|56692|56806.5|56756.5|56814.5|56764.5|56732|56682|212
1749050400000|2025-06-04 15:20:00|56802.5|56752.5|56829.5|56779.5|56837.5|56787.5|56786.5|56736.5|196
1749050700000|2025-06-04 15:25:00|56830.5|56780.5|56781.5|56731.5|56841.5|56791.5|56771.5|56721.5|185
1749051000000|2025-06-04 15:30:00|56784.5|56734.5|56764.5|56714.5|56793.5|56743.5|56756.5|56706.5|182
1749051300000|2025-06-04 15:35:00|56765.5|56715.5|56768.5|56718.5|56775.5|56725.5|56751.5|56701.5|192
1749051600000|2025-06-04 15:40:00|56770.5|56720.5|56771.5|56721.5|56781.5|56731.5|56749.5|56699.5|141
1749051900000|2025-06-04 15:45:00|56773.5|56723.5|56786.5|56736.5|56786.5|56736.5|56752.5|56702.5|171
1749052200000|2025-06-04 15:50:00|56784.5|56734.5|56771.5|56721.5|56792.5|56742.5|56756.5|56706.5|155
1749052500000|2025-06-04 15:55:00|56772.5|56722.5|56789.5|56739.5|56793.5|56743.5|56768.5|56718.5|126
1749052800000|2025-06-04 16:00:00|56791.5|56741.5|56790.5|56740.5|56806.5|56756.5|56781.5|56731.5|147
1749053100000|2025-06-04 16:05:00|56793.5|56743.5|56773.5|56723.5|56801.5|56751.5|56757.5|56707.5|157
1749053400000|2025-06-04 16:10:00|56774.5|56724.5|56783.5|56733.5|56802.5|56752.5|56774.5|56724.5|124
1749053700000|2025-06-04 16:15:00|56784.5|56734.5|56798.5|56748.5|56802.5|56752.5|56778.5|56728.5|138
1749054000000|2025-06-04 16:20:00|56801.5|56751.5|56816.5|56766.5|56816.5|56766.5|56786.5|56736.5|121
1749054300000|2025-06-04 16:25:00|56814.5|56764.5|56812.5|56762.5|56836.5|56786.5|56801.5|56751.5|109
1749054600000|2025-06-04 16:30:00|56813.5|56763.5|56811.5|56761.5|56816.5|56766.5|56761.5|56711.5|156
1749054900000|2025-06-04 16:35:00|56814.5|56764.5|56810.5|56760.5|56826.5|56776.5|56801.5|56751.5|145
1749055200000|2025-06-04 16:40:00|56811.5|56761.5|56856.5|56806.5|56864.5|56814.5|56811.5|56761.5|138
1749055500000|2025-06-04 16:45:00|56855.5|56805.5|56846.5|56796.5|56861.5|56811.5|56846.5|56796.5|107
1749055800000|2025-06-04 16:50:00|56847.5|56797.5|56801.5|56751.5|56849.5|56799.5|56786.5|56736.5|157
1749056100000|2025-06-04 16:55:00|56806.5|56756.5|56781.5|56731.5|56806.5|56756.5|56781.5|56731.5|114
1749056400000|2025-06-04 17:00:00|56782.5|56732.5|56796.5|56746.5|56797.5|56747.5|56782.5|56732.5|135
1749056700000|2025-06-04 17:05:00|56798.5|56748.5|56761.5|56711.5|56799.5|56749.5|56751.5|56701.5|154
1749057000000|2025-06-04 17:10:00|56760.5|56710.5|56756.5|56706.5|56766.5|56716.5|56746.5|56696.5|71
1749057300000|2025-06-04 17:15:00|56791.5|56741.5|56806.5|56756.5|56813.5|56763.5|56786.5|56736.5|107
1749057600000|2025-06-04 17:20:00|56805.5|56755.5|56790.5|56740.5|56809.5|56759.5|56776.5|56726.5|83
1749057900000|2025-06-04 17:25:00|56789.5|56739.5|56766.5|56716.5|56814.5|56764.5|56764.5|56714.5|107
1749058200000|2025-06-04 17:30:00|56764.5|56714.5|56796.5|56746.5|56796.5|56746.5|56753.5|56703.5|100
1749058500000|2025-06-04 17:35:00|56791.5|56741.5|56791.5|56741.5|56801.5|56751.5|56776.5|56726.5|79
1749058800000|2025-06-04 17:40:00|56792.5|56742.5|56751.5|56701.5|56812.5|56762.5|56727.5|56677.5|150
1749059100000|2025-06-04 17:45:00|56766.5|56716.5|56764.5|56714.5|56787|56737|56746.5|56696.5|166
1749059400000|2025-06-04 17:50:00|56765.5|56715.5|56806.5|56756.5|56806.5|56756.5|56761.5|56711.5|107
1749059700000|2025-06-04 17:55:00|56803.5|56753.5|56805.5|56755.5|56831.5|56781.5|56801.5|56751.5|103
1749060000000|2025-06-04 18:00:00|56806.5|56756.5|56800.5|56750.5|56811.5|56761.5|56777.5|56727.5|100
1749060300000|2025-06-04 18:05:00|56801.5|56751.5|56841.5|56791.5|56844.5|56794.5|56798.5|56748.5|118
1749060600000|2025-06-04 18:10:00|56842.5|56792.5|56831.5|56781.5|56846.5|56796.5|56831.5|56781.5|107
1749060900000|2025-06-04 18:15:00|56833.5|56783.5|56846.5|56796.5|56847.5|56797.5|56833.5|56783.5|77
1749061200000|2025-06-04 18:20:00|56841.5|56791.5|56816.5|56766.5|56841.5|56791.5|56811.5|56761.5|86
1749061500000|2025-06-04 18:25:00|56815.5|56765.5|56836.5|56786.5|56836.5|56786.5|56814.5|56764.5|87
1749061800000|2025-06-04 18:30:00|56839.5|56789.5|56856.5|56806.5|56866.5|56816.5|56839.5|56789.5|64
1749062100000|2025-06-04 18:35:00|56861.5|56811.5|56866.5|56816.5|56874.5|56824.5|56851.5|56801.5|69
1749062400000|2025-06-04 18:40:00|56863.5|56813.5|56861.5|56811.5|56873.5|56823.5|56860.5|56810.5|52
1749062700000|2025-06-04 18:45:00|56863.5|56813.5|56861.5|56811.5|56871.5|56821.5|56856.5|56806.5|47
1749063000000|2025-06-04 18:50:00|56863.5|56813.5|56866.5|56816.5|56876.5|56826.5|56861.5|56811.5|85
1749063300000|2025-06-04 18:55:00|56870.5|56820.5|56856.5|56806.5|56880.5|56830.5|56851.5|56801.5|73
1749121800000|2025-06-05 11:10:00|56772|56722|56772|56722|56772|56722|56772|56722|1
1749124800000|2025-06-05 12:00:00|56746.5|56696.5|56678|56628|56783|56733|56655|56605|292
1749125100000|2025-06-05 12:05:00|56679|56629|56739.5|56689.5|56741.5|56691.5|56663|56613|323
1749125400000|2025-06-05 12:10:00|56743.5|56693.5|56736.5|56686.5|56799.5|56749.5|56724.5|56674.5|272
1749125700000|2025-06-05 12:15:00|56737.5|56687.5|56714|56664|56781.5|56731.5|56709|56659|342
1749126000000|2025-06-05 12:20:00|56713|56663|56707|56657|56752|56702|56686.5|56636.5|255
1749126300000|2025-06-05 12:25:00|56703|56653|56676|56626|56725|56675|56655.5|56605.5|209
1749126600000|2025-06-05 12:30:00|56672.5|56622.5|56681.5|56631.5|56697|56647|56652|56602|238
1749126900000|2025-06-05 12:35:00|56683.5|56633.5|56631|56581|56711.5|56661.5|56625.5|56575.5|261
1749127200000|2025-06-05 12:40:00|56628|56578|56591|56541|56631.5|56581.5|56571|56521|280
1749127500000|2025-06-05 12:45:00|56588|56538|56525|56475|56616|56566|56481.5|56431.5|300
1749127800000|2025-06-05 12:50:00|56526|56476|56591|56541|56597.5|56547.5|56496|56446|337
1749128100000|2025-06-05 12:55:00|56592|56542|56556|56506|56626.5|56576.5|56537|56487|271
1749128400000|2025-06-05 13:00:00|56554|56504|56431|56381|56556|56506|56401.5|56351.5|342
1749128700000|2025-06-05 13:05:00|56436|56386|56418|56368|56471|56421|56398.5|56348.5|299
1749129000000|2025-06-05 13:10:00|56421|56371|56408|56358|56438|56388|56396|56346|281
1749129300000|2025-06-05 13:15:00|56406|56356|56396|56346|56451|56401|56396|56346|299
1749129600000|2025-06-05 13:20:00|56393|56343|56387|56337|56405|56355|56358|56308|320
1749129900000|2025-06-05 13:25:00|56386|56336|56351|56301|56402|56352|56323.5|56273.5|209
1749130200000|2025-06-05 13:30:00|56352|56302|56406|56356|56416|56366|56346.5|56296.5|313
1749130500000|2025-06-05 13:35:00|56411|56361|56389.5|56339.5|56421.5|56371.5|56336.5|56286.5|291
1749130800000|2025-06-05 13:40:00|56391.5|56341.5|56351|56301|56391.5|56341.5|56316|56266|296
1749131100000|2025-06-05 13:45:00|56349|56299|56395|56345|56402.5|56352.5|56342|56292|346
1749131400000|2025-06-05 13:50:00|56396|56346|56424|56374|56433|56383|56371|56321|236
1749131700000|2025-06-05 13:55:00|56422|56372|56393|56343|56431|56381|56391|56341|195
1749132000000|2025-06-05 14:00:00|56386|56336|56454|56404|56481|56431|56386|56336|254
1749132300000|2025-06-05 14:05:00|56455|56405|56491|56441|56508.5|56458.5|56448|56398|263
1749132600000|2025-06-05 14:10:00|56490|56440|56487|56437|56496|56446|56461|56411|175
1749132900000|2025-06-05 14:15:00|56486|56436|56442|56392|56486|56436|56421|56371|171
1749133200000|2025-06-05 14:20:00|56441|56391|56391.5|56341.5|56441|56391|56381|56331|212
1749133500000|2025-06-05 14:25:00|56393.5|56343.5|56410|56360|56436|56386|56387.5|56337.5|251
1749133800000|2025-06-05 14:30:00|56411|56361|56381|56331|56439|56389|56361|56311|212
1749134100000|2025-06-05 14:35:00|56384|56334|56362|56312|56401.5|56351.5|56336|56286|226
1749134400000|2025-06-05 14:40:00|56361|56311|56366|56316|56371|56321|56341|56291|249
1749134700000|2025-06-05 14:45:00|56376|56326|56387|56337|56396.5|56346.5|56336.5|56286.5|207
1749135000000|2025-06-05 14:50:00|56386|56336|56408|56358|56421|56371|56385|56335|181
1749135300000|2025-06-05 14:55:00|56409|56359|56401|56351|56418|56368|56391|56341|185
1749135600000|2025-06-05 15:00:00|56398|56348|56361|56311|56401|56351|56352|56302|245
1749135900000|2025-06-05 15:05:00|56362|56312|56371|56321|56376|56326|56349|56299|174
1749136200000|2025-06-05 15:10:00|56370|56320|56401|56351|56401|56351|56361|56311|149
1749136500000|2025-06-05 15:15:00|56399|56349|56359|56309|56399|56349|56336|56286|185
1749136800000|2025-06-05 15:20:00|56356|56306|56356|56306|56371|56321|56329|56279|160
1749137100000|2025-06-05 15:25:00|56355|56305|56366|56316|56371|56321|56354|56304|110
1749137400000|2025-06-05 15:30:00|56376|56326|56411|56361|56412|56362|56371|56321|123
1749137700000|2025-06-05 15:35:00|56412|56362|56422|56372|56422|56372|56401|56351|109
1749138000000|2025-06-05 15:40:00|56424|56374|56430|56380|56437|56387|56417|56367|122
1749138300000|2025-06-05 15:45:00|56429|56379|56437|56387|56457|56407|56427|56377|86
1749138600000|2025-06-05 15:50:00|56432|56382|56410|56360|56447|56397|56397|56347|121
1749138900000|2025-06-05 15:55:00|56411|56361|56352|56302|56422|56372|56344|56294|174
1749139200000|2025-06-05 16:00:00|56340|56290|56338|56288|56366|56316|56326|56276|138
1749139500000|2025-06-05 16:05:00|56337|56287|56341|56291|56352|56302|56330|56280|99
1749139800000|2025-06-05 16:10:00|56340|56290|56371|56321|56374|56324|56335|56285|75
1749140100000|2025-06-05 16:15:00|56366|56316|56382|56332|56387|56337|56356|56306|140
1749140400000|2025-06-05 16:20:00|56384|56334|56381|56331|56397|56347|56369|56319|114
1749140700000|2025-06-05 16:25:00|56380|56330|56346.5|56296.5|56402|56352|56346.5|56296.5|105
1749141000000|2025-06-05 16:30:00|56349.5|56299.5|56367|56317|56374|56324|56326|56276|145
1749141300000|2025-06-05 16:35:00|56366|56316|56341|56291|56377|56327|56326|56276|139
1749141600000|2025-06-05 16:40:00|56339|56289|56258|56208|56354|56304|56241.5|56191.5|240
1749141900000|2025-06-05 16:45:00|56257|56207|56284.5|56234.5|56296.5|56246.5|56256|56206|141
1749142200000|2025-06-05 16:50:00|56285.5|56235.5|56259.5|56209.5|56291.5|56241.5|56259.5|56209.5|173
1749142500000|2025-06-05 16:55:00|56260.5|56210.5|56306.5|56256.5|56315.5|56265.5|56257.5|56207.5|154
1749142800000|2025-06-05 17:00:00|56311.5|56261.5|56286.5|56236.5|56311.5|56261.5|56265.5|56215.5|163
1749143100000|2025-06-05 17:05:00|56288.5|56238.5|56230.5|56180.5|56296.5|56246.5|56225.5|56175.5|182
1749143400000|2025-06-05 17:10:00|56227.5|56177.5|56251.5|56201.5|56276.5|56226.5|56226.5|56176.5|168
1749143700000|2025-06-05 17:15:00|56250.5|56200.5|56241.5|56191.5|56251.5|56201.5|56206.5|56156.5|125
1749144000000|2025-06-05 17:20:00|56243.5|56193.5|56251.5|56201.5|56256.5|56206.5|56241.5|56191.5|88
1749144300000|2025-06-05 17:25:00|56250.5|56200.5|56286.5|56236.5|56293.5|56243.5|56246.5|56196.5|117
1749144600000|2025-06-05 17:30:00|56283.5|56233.5|56326.5|56276.5|56331.5|56281.5|56278.5|56228.5|113
1749144900000|2025-06-05 17:35:00|56328.5|56278.5|56320.5|56270.5|56331.5|56281.5|56311.5|56261.5|122
1749145200000|2025-06-05 17:40:00|56318.5|56268.5|56281.5|56231.5|56321.5|56271.5|56278.5|56228.5|117
1749145500000|2025-06-05 17:45:00|56282.5|56232.5|56281.5|56231.5|56291.5|56241.5|56273.5|56223.5|119
1749145800000|2025-06-05 17:50:00|56278.5|56228.5|56290.5|56240.5|56303.5|56253.5|56273.5|56223.5|81
1749146100000|2025-06-05 17:55:00|56291.5|56241.5|56286.5|56236.5|56297.5|56247.5|56281.5|56231.5|114
1749146400000|2025-06-05 18:00:00|56285.5|56235.5|56306.5|56256.5|56316.5|56266.5|56276.5|56226.5|125
1749146700000|2025-06-05 18:05:00|56308.5|56258.5|56306|56256|56316.5|56266.5|56296|56246|92
1749147000000|2025-06-05 18:10:00|56307|56257|56307|56257|56316|56266|56301|56251|88
1749147300000|2025-06-05 18:15:00|56308|56258|56311|56261|56336|56286|56307|56257|148
1749147600000|2025-06-05 18:20:00|56312|56262|56296|56246|56315|56265|56290|56240|91
1749147900000|2025-06-05 18:25:00|56289|56239|56326|56276|56326|56276|56281|56231|88
1749148200000|2025-06-05 18:30:00|56329|56279|56356|56306|56371|56321|56329|56279|138
1749148500000|2025-06-05 18:35:00|56355|56305|56352|56302|56356|56306|56328|56278|68
1749148800000|2025-06-05 18:40:00|56351|56301|56366|56316|56380|56330|56351|56301|112
1749149100000|2025-06-05 18:45:00|56367|56317|56321|56271|56371|56321|56318|56268|128
1749149400000|2025-06-05 18:50:00|56324|56274|56321|56271|56328|56278|56314|56264|83
1749149700000|2025-06-05 18:55:00|56320|56270|56307|56257|56320|56270|56301|56251|80
1749208200000|2025-06-06 11:10:00|56308|56258|56308|56258|56308|56258|56308|56258|1
1749211200000|2025-06-06 12:00:00|56396|56346|56307.5|56257.5|56398.5|56348.5|56296.5|56246.5|329
1749211500000|2025-06-06 12:05:00|56311|56261|56259|56209|56353|56303|56253|56203|319
1749211800000|2025-06-06 12:10:00|56254|56204|56228|56178|56268|56218|56213.5|56163.5|314
1749212100000|2025-06-06 12:15:00|56223|56173|56289|56239|56318|56268|56223|56173|276
1749212400000|2025-06-06 12:20:00|56290|56240|56288|56238|56303|56253|56248|56198|247
1749212700000|2025-06-06 12:25:00|56291|56241|56308|56258|56328.5|56278.5|56264|56214|226
1749213000000|2025-06-06 12:30:00|56309|56259|56125|56075|56319.5|56269.5|56069|56019|453
1749213300000|2025-06-06 12:35:00|56124|56074|56323|56273|56330|56280|56114|56064|349
1749213600000|2025-06-06 12:40:00|56327|56277|56278|56228|56373|56323|56268|56218|423
1749213900000|2025-06-06 12:45:00|56281|56231|56255.5|56205.5|56293.5|56243.5|56210.5|56160.5|446
1749214200000|2025-06-06 12:50:00|56257.5|56207.5|56164.5|56114.5|56264.5|56214.5|56158|56108|369
1749214500000|2025-06-06 12:55:00|56162.5|56112.5|56233.5|56183.5|56250|56200|56133|56083|354
1749214800000|2025-06-06 13:00:00|56230.5|56180.5|56228|56178|56285.5|56235.5|56215.5|56165.5|365
1749215100000|2025-06-06 13:05:00|56233|56183|56356|56306|56397|56347|56233|56183|374
1749215400000|2025-06-06 13:10:00|56353|56303|56317|56267|56383.5|56333.5|56293|56243|368
1749215700000|2025-06-06 13:15:00|56316|56266|56408|56358|56413|56363|56273|56223|351
1749216000000|2025-06-06 13:20:00|56409|56359|56373.5|56323.5|56439|56389|56373.5|56323.5|310
1749216300000|2025-06-06 13:25:00|56370.5|56320.5|56368.5|56318.5|56388.5|56338.5|56347|56297|258
1749216600000|2025-06-06 13:30:00|56372.5|56322.5|56362|56312|56393.5|56343.5|56293.5|56243.5|348
1749216900000|2025-06-06 13:35:00|56354|56304|56390|56340|56401.5|56351.5|56313|56263|323
1749217200000|2025-06-06 13:40:00|56393|56343|56418|56368|56445|56395|56393|56343|264
1749217500000|2025-06-06 13:45:00|56423|56373|56398|56348|56480|56430|56398|56348|236
1749217800000|2025-06-06 13:50:00|56398.5|56348.5|56402.5|56352.5|56445.5|56395.5|56384|56334|269
1749218100000|2025-06-06 13:55:00|56403.5|56353.5|56354|56304|56403.5|56353.5|56318|56268|198
1749218400000|2025-06-06 14:00:00|56353|56303|56337|56287|56403|56353|56337|56287|271
1749218700000|2025-06-06 14:05:00|56336|56286|56342|56292|56353|56303|56318|56268|222
1749219000000|2025-06-06 14:10:00|56343|56293|56358|56308|56393|56343|56333|56283|230
1749219300000|2025-06-06 14:15:00|56359|56309|56392.5|56342.5|56403|56353|56357|56307|217
1749219600000|2025-06-06 14:20:00|56396.5|56346.5|56328|56278|56403.5|56353.5|56319|56269|202
1749219900000|2025-06-06 14:25:00|56330|56280|56258|56208|56343|56293|56258|56208|245
1749220200000|2025-06-06 14:30:00|56257|56207|56315|56265|56315|56265|56253|56203|289
1749220500000|2025-06-06 14:35:00|56313|56263|56357.5|56307.5|56388|56338|56313|56263|209
1749220800000|2025-06-06 14:40:00|56358.5|56308.5|56395|56345|56408|56358|56357.5|56307.5|225
1749221100000|2025-06-06 14:45:00|56397|56347|56444.5|56394.5|56459.5|56409.5|56397|56347|225
1749221400000|2025-06-06 14:50:00|56443.5|56393.5|56488|56438|56544|56494|56443|56393|270
1749221700000|2025-06-06 14:55:00|56489|56439|56524|56474|56534|56484|56489|56439|331
1749222000000|2025-06-06 15:00:00|56526|56476|56519|56469|56543|56493|56460.5|56410.5|298
1749222300000|2025-06-06 15:05:00|56515|56465|56560|56510|56590.5|56540.5|56509|56459|273
1749222600000|2025-06-06 15:10:00|56561|56511|56572|56522|56589|56539|56538|56488|231
1749222900000|2025-06-06 15:15:00|56574|56524|56576.5|56526.5|56597|56547|56550|56500|221
1749223200000|2025-06-06 15:20:00|56577.5|56527.5|56491.5|56441.5|56578.5|56528.5|56489|56439|204
1749223500000|2025-06-06 15:25:00|56492.5|56442.5|56504|56454|56539|56489|56483.5|56433.5|198
1749223800000|2025-06-06 15:30:00|56496|56446|56464|56414|56524|56474|56459|56409|165
1749224100000|2025-06-06 15:35:00|56483|56433|56443|56393|56489.5|56439.5|56418|56368|169
1749224400000|2025-06-06 15:40:00|56438|56388|56418.5|56368.5|56460|56410|56403|56353|181
1749224700000|2025-06-06 15:45:00|56419.5|56369.5|56423|56373|56454|56404|56419.5|56369.5|139
1749225000000|2025-06-06 15:50:00|56428|56378|56418|56368|56437.5|56387.5|56408|56358|135
1749225300000|2025-06-06 15:55:00|56420|56370|56408.5|56358.5|56438.5|56388.5|56405.5|56355.5|162
1749225600000|2025-06-06 16:00:00|56405.5|56355.5|56358|56308|56408.5|56358.5|56348.5|56298.5|101
1749225900000|2025-06-06 16:05:00|56360|56310|56353|56303|56367|56317|56333|56283|137
1749226200000|2025-06-06 16:10:00|56350|56300|56343|56293|56353|56303|56323|56273|145
1749226500000|2025-06-06 16:15:00|56338|56288|56308|56258|56353|56303|56301|56251|122
1749226800000|2025-06-06 16:20:00|56304|56254|56288|56238|56304|56254|56278|56228|116
1749227100000|2025-06-06 16:25:00|56285|56235|56273|56223|56298|56248|56261|56211|135
1749227400000|2025-06-06 16:30:00|56271|56221|56238|56188|56274|56224|56227|56177|154
1749227700000|2025-06-06 16:35:00|56233|56183|56248|56198|56248|56198|56216|56166|153
1749228000000|2025-06-06 16:40:00|56246|56196|56227|56177|56278|56228|56217|56167|137
1749228300000|2025-06-06 16:45:00|56223|56173|56168|56118|56251|56201|56160|56110|186
1749228600000|2025-06-06 16:50:00|56171|56121|56218|56168|56233|56183|56171|56121|137
1749228900000|2025-06-06 16:55:00|56219|56169|56238|56188|56251|56201|56218|56168|146
1749229200000|2025-06-06 17:00:00|56239|56189|56243|56193|56270|56220|56233|56183|126
1749229500000|2025-06-06 17:05:00|56242|56192|56188|56138|56242|56192|56188|56138|134
1749229800000|2025-06-06 17:10:00|56183|56133|56138|56088|56188|56138|56102|56052|191
1749230100000|2025-06-06 17:15:00|56130|56080|56148|56098|56166|56116|56128|56078|174
1749230400000|2025-06-06 17:20:00|56153|56103|56205|56155|56213|56163|56134|56084|149
1749230700000|2025-06-06 17:25:00|56206|56156|56182|56132|56206|56156|56173|56123|119
1749231000000|2025-06-06 17:30:00|56180|56130|56213|56163|56218|56168|56178|56128|132
1749231300000|2025-06-06 17:35:00|56215|56165|56248|56198|56251|56201|56215|56165|135
1749231600000|2025-06-06 17:40:00|56247|56197|56240|56190|56258|56208|56221|56171|102
1749231900000|2025-06-06 17:45:00|56239|56189|56258|56208|56258|56208|56208|56158|117
1749232200000|2025-06-06 17:50:00|56263|56213|56252|56202|56268|56218|56237|56187|113
1749232500000|2025-06-06 17:55:00|56251|56201|56253|56203|56268|56218|56241|56191|128
1749232800000|2025-06-06 18:00:00|56258|56208|56268.5|56218.5|56268.5|56218.5|56238|56188|75
1749233100000|2025-06-06 18:05:00|56273.5|56223.5|56273|56223|56288|56238|56263.5|56213.5|113
1749233400000|2025-06-06 18:10:00|56271|56221|56168|56118|56278|56228|56163|56113|189
1749233700000|2025-06-06 18:15:00|56173|56123|56128|56078|56183|56133|56108|56058|249
1749234000000|2025-06-06 18:20:00|56127|56077|56073|56023|56127|56077|56042|55992|232
1749234300000|2025-06-06 18:25:00|56077|56027|56113|56063|56120|56070|56073|56023|133
1749234600000|2025-06-06 18:30:00|56117|56067|56042|55992|56123|56073|56037|55987|177
1749234900000|2025-06-06 18:35:00|56043|55993|56068|56018|56073|56023|56037|55987|159
1749235200000|2025-06-06 18:40:00|56065|56015|56053|56003|56088|56038|56052|56002|123
1749235500000|2025-06-06 18:45:00|56058|56008|56058|56008|56078|56028|56038|55988|98
1749235800000|2025-06-06 18:50:00|56060|56010|56055|56005|56063|56013|56033|55983|111
1749236100000|2025-06-06 18:55:00|56053|56003|56072|56022|56072|56022|56040|55990|118
1749467400000|2025-06-09 11:10:00|56018|55968|56018|55968|56018|55968|56018|55968|1
1749553800000|2025-06-10 11:10:00|55989.5|55939.5|55989.5|55939.5|55989.5|55939.5|55989.5|55939.5|1
1749556800000|2025-06-10 12:00:00|55978.5|55928.5|56058|56008|56102|56052|55978.5|55928.5|294
1749557100000|2025-06-10 12:05:00|56059|56009|56004|55954|56071|56021|56000|55950|346
1749557400000|2025-06-10 12:10:00|56005|55955|56018.5|55968.5|56124|56074|55970.5|55920.5|312
1749557700000|2025-06-10 12:15:00|56022.5|55972.5|55908.5|55858.5|56023.5|55973.5|55897.5|55847.5|303
1749558000000|2025-06-10 12:20:00|55907.5|55857.5|55922.5|55872.5|55928.5|55878.5|55877.5|55827.5|250
1749558300000|2025-06-10 12:25:00|55923.5|55873.5|55940.5|55890.5|55975.5|55925.5|55892.5|55842.5|257
1749558600000|2025-06-10 12:30:00|55942.5|55892.5|55912.5|55862.5|55968|55918|55892.5|55842.5|241
1749558900000|2025-06-10 12:35:00|55913.5|55863.5|55985|55935|55998|55948|55910|55860|259
1749559200000|2025-06-10 12:40:00|55988|55938|55993|55943|56003|55953|55953|55903|213
1749559500000|2025-06-10 12:45:00|55992|55942|55907|55857|55993|55943|55871.5|55821.5|235
1749559800000|2025-06-10 12:50:00|55908|55858|55887|55837|55910|55860|55863|55813|227
1749560100000|2025-06-10 12:55:00|55879|55829|55928|55878|55968|55918|55878|55828|226
1749560400000|2025-06-10 13:00:00|55926|55876|55901.5|55851.5|55933.5|55883.5|55898.5|55848.5|231
1749560700000|2025-06-10 13:05:00|55903.5|55853.5|55906.5|55856.5|55944.5|55894.5|55898.5|55848.5|211
1749561000000|2025-06-10 13:10:00|55905.5|55855.5|55893.5|55843.5|55935|55885|55891.5|55841.5|227
1749561300000|2025-06-10 13:15:00|55892.5|55842.5|55878.5|55828.5|55903.5|55853.5|55858.5|55808.5|198
1749561600000|2025-06-10 13:20:00|55877.5|55827.5|55925.5|55875.5|55928.5|55878.5|55858.5|55808.5|210
1749561900000|2025-06-10 13:25:00|55927.5|55877.5|55869.5|55819.5|55933.5|55883.5|55865.5|55815.5|173
1749562200000|2025-06-10 13:30:00|55870.5|55820.5|55858.5|55808.5|55883.5|55833.5|55848.5|55798.5|242
1749562500000|2025-06-10 13:35:00|55859.5|55809.5|55913.5|55863.5|55923.5|55873.5|55853.5|55803.5|250
1749562800000|2025-06-10 13:40:00|55909.5|55859.5|55958|55908|55963.5|55913.5|55906.5|55856.5|160
1749563100000|2025-06-10 13:45:00|55956|55906|55988.5|55938.5|55993.5|55943.5|55953.5|55903.5|226
1749563400000|2025-06-10 13:50:00|55989.5|55939.5|55958.5|55908.5|56008.5|55958.5|55943.5|55893.5|202
1749563700000|2025-06-10 13:55:00|55963.5|55913.5|55928.5|55878.5|55967.5|55917.5|55923.5|55873.5|134
1749564000000|2025-06-10 14:00:00|55926.5|55876.5|55893.5|55843.5|55938.5|55888.5|55888.5|55838.5|220
1749564300000|2025-06-10 14:05:00|55890.5|55840.5|55873|55823|55908.5|55858.5|55863.5|55813.5|169
1749564600000|2025-06-10 14:10:00|55873.5|55823.5|55823.5|55773.5|55873.5|55823.5|55792.5|55742.5|221
1749564900000|2025-06-10 14:15:00|55818.5|55768.5|55828.5|55778.5|55848.5|55798.5|55782.5|55732.5|211
1749565200000|2025-06-10 14:20:00|55833.5|55783.5|55859.5|55809.5|55873.5|55823.5|55833.5|55783.5|182
1749565500000|2025-06-10 14:25:00|55860.5|55810.5|55833.5|55783.5|55878.5|55828.5|55833.5|55783.5|181
1749565800000|2025-06-10 14:30:00|55838.5|55788.5|55903.5|55853.5|55933.5|55883.5|55833.5|55783.5|175
1749566100000|2025-06-10 14:35:00|55898.5|55848.5|55908.5|55858.5|55915.5|55865.5|55882.5|55832.5|194
1749566400000|2025-06-10 14:40:00|55905.5|55855.5|56008|55958|56018|55968|55902.5|55852.5|215
1749566700000|2025-06-10 14:45:00|56003|55953|56030.5|55980.5|56039|55989|55992|55942|236
1749567000000|2025-06-10 14:50:00|56029.5|55979.5|55972.5|55922.5|56038.5|55988.5|55958.5|55908.5|194
1749567300000|2025-06-10 14:55:00|55968.5|55918.5|56007.5|55957.5|56029|55979|55966.5|55916.5|272
1749567600000|2025-06-10 15:00:00|56011.5|55961.5|55996.5|55946.5|56043.5|55993.5|55983.5|55933.5|224
1749567900000|2025-06-10 15:05:00|55995.5|55945.5|55963.5|55913.5|56008.5|55958.5|55960.5|55910.5|149
1749568200000|2025-06-10 15:10:00|55968.5|55918.5|55939.5|55889.5|55978.5|55928.5|55918.5|55868.5|118
1749568500000|2025-06-10 15:15:00|55940.5|55890.5|55938.5|55888.5|55963|55913|55918|55868|149
1749568800000|2025-06-10 15:20:00|55943.5|55893.5|55958.5|55908.5|55963.5|55913.5|55918.5|55868.5|202
1749569100000|2025-06-10 15:25:00|55961.5|55911.5|55984.5|55934.5|55995.5|55945.5|55948.5|55898.5|126
1749569400000|2025-06-10 15:30:00|55983.5|55933.5|56014.5|55964.5|56019.5|55969.5|55968.5|55918.5|148
1749569700000|2025-06-10 15:35:00|56013.5|55963.5|55986.5|55936.5|56013.5|55963.5|55981|55931|149
1749570000000|2025-06-10 15:40:00|55983.5|55933.5|56003.5|55953.5|56008.5|55958.5|55983.5|55933.5|111
1749570300000|2025-06-10 15:45:00|56001.5|55951.5|56018.5|55968.5|56026.5|55976.5|55988.5|55938.5|112
1749570600000|2025-06-10 15:50:00|56020.5|55970.5|56048.5|55998.5|56051.5|56001.5|56020.5|55970.5|106
1749570900000|2025-06-10 15:55:00|56045.5|55995.5|56048.5|55998.5|56049|55999|56030.5|55980.5|117
1749571200000|2025-06-10 16:00:00|56046.5|55996.5|56043.5|55993.5|56053.5|56003.5|56023.5|55973.5|116
1749571500000|2025-06-10 16:05:00|56044.5|55994.5|56023.5|55973.5|56056.5|56006.5|56018.5|55968.5|126
1749571800000|2025-06-10 16:10:00|56025.5|55975.5|56053.5|56003.5|56083.5|56033.5|56025.5|55975.5|134
1749572100000|2025-06-10 16:15:00|56048.5|55998.5|56053.5|56003.5|56069|56019|56038.5|55988.5|91
1749572400000|2025-06-10 16:20:00|56054.5|56004.5|56066.5|56016.5|56073.5|56023.5|56046.5|55996.5|96
1749572700000|2025-06-10 16:25:00|56068.5|56018.5|56098|56048|56098|56048|56053.5|56003.5|106
1749573000000|2025-06-10 16:30:00|56101.5|56051.5|56108.5|56058.5|56143.5|56093.5|56084.5|56034.5|118
1749573300000|2025-06-10 16:35:00|56103.5|56053.5|56088.5|56038.5|56128.5|56078.5|56085.5|56035.5|168
1749573600000|2025-06-10 16:40:00|56087.5|56037.5|56062|56012|56095.5|56045.5|56051.5|56001.5|126
1749573900000|2025-06-10 16:45:00|56058|56008|56043|55993|56058|56008|56008|55958|92
1749574200000|2025-06-10 16:50:00|56044|55994|56038|55988|56049|55999|56038|55988|76
1749574500000|2025-06-10 16:55:00|56043|55993|55995.5|55945.5|56048|55998|55988.5|55938.5|110
1749574800000|2025-06-10 17:00:00|55993.5|55943.5|56013|55963|56023.5|55973.5|55993.5|55943.5|55
1749575100000|2025-06-10 17:05:00|56012|55962|56028|55978|56031|55981|56012|55962|71
1749575400000|2025-06-10 17:10:00|56029|55979|56013|55963|56030|55980|56004|55954|118
1749575700000|2025-06-10 17:15:00|56015|55965|56073.5|56023.5|56078.5|56028.5|55983|55933|118
1749576000000|2025-06-10 17:20:00|56078.5|56028.5|56053|56003|56088.5|56038.5|56043|55993|99
1749576300000|2025-06-10 17:25:00|56054|56004|56058|56008|56063|56013|56048|55998|91
1749576600000|2025-06-10 17:30:00|56053|56003|56063.5|56013.5|56073.5|56023.5|56028|55978|116
1749576900000|2025-06-10 17:35:00|56065.5|56015.5|56048|55998|56091|56041|56048|55998|95
1749577200000|2025-06-10 17:40:00|56049|55999|56057|56007|56088|56038|56049|55999|131
1749577500000|2025-06-10 17:45:00|56058|56008|56033|55983|56063|56013|56032|55982|117
1749577800000|2025-06-10 17:50:00|56028|55978|56073|56023|56083.5|56033.5|56017|55967|107
1749578100000|2025-06-10 17:55:00|56070|56020|56067.5|56017.5|56093.5|56043.5|56058|56008|137
1749578400000|2025-06-10 18:00:00|56070.5|56020.5|56083|56033|56093|56043|56070.5|56020.5|148
1749578700000|2025-06-10 18:05:00|56084|56034|56073|56023|56096|56046|56068|56018|124
1749579000000|2025-06-10 18:10:00|56076|56026|56062.5|56012.5|56083|56033|56053|56003|84
1749579300000|2025-06-10 18:15:00|56063.5|56013.5|56072|56022|56076|56026|56060|56010|81
1749579600000|2025-06-10 18:20:00|56073|56023|56077|56027|56083|56033|56068|56018|82
1749579900000|2025-06-10 18:25:00|56078|56028|56063|56013|56080|56030|56063|56013|42
1749580200000|2025-06-10 18:30:00|56064|56014|56121.5|56071.5|56125.5|56075.5|56061|56011|132
1749580500000|2025-06-10 18:35:00|56122.5|56072.5|56093|56043|56128.5|56078.5|56083|56033|88
1749580800000|2025-06-10 18:40:00|56095|56045|56083|56033|56096|56046|56078|56028|70
1749581100000|2025-06-10 18:45:00|56085|56035|56108|56058|56118|56068|56078|56028|79
1749581400000|2025-06-10 18:50:00|56109|56059|56123|56073|56128|56078|56109|56059|71
1749581700000|2025-06-10 18:55:00|56122|56072|56138|56088|56165.5|56115.5|56119|56069|81
1749640200000|2025-06-11 11:10:00|56156|56106|56156|56106|56156|56106|56156|56106|1
1749643200000|2025-06-11 12:00:00|56072|56022|56120.5|56070.5|56148.5|56098.5|56046.5|55996.5|282
1749643500000|2025-06-11 12:05:00|56117.5|56067.5|56152|56102|56162|56112|56041|55991|338
1749643800000|2025-06-11 12:10:00|56149|56099|56043.5|55993.5|56184|56134|56042.5|55992.5|338
1749644100000|2025-06-11 12:15:00|56033.5|55983.5|56078|56028|56123.5|56073.5|56021.5|55971.5|329
1749644400000|2025-06-11 12:20:00|56078.5|56028.5|55990.5|55940.5|56078.5|56028.5|55977.5|55927.5|291
1749644700000|2025-06-11 12:25:00|55996|55946|56049.5|55945.5|56049.5|55985|55983|55933|213
1749645000000|2025-06-11 12:30:00|56063|55959|55877.5|55827.5|56063|55959|55847.5|55797.5|435
1749645300000|2025-06-11 12:35:00|55878.5|55828.5|55882.5|55832.5|55885|55835|55817|55767|349
1749645600000|2025-06-11 12:40:00|55878.5|55828.5|55867.5|55817.5|55893.5|55843.5|55827|55777|319
1749645900000|2025-06-11 12:45:00|55865.5|55815.5|55883.5|55833.5|55903.5|55853.5|55852.5|55802.5|309
1749646200000|2025-06-11 12:50:00|55884.5|55834.5|55858.5|55808.5|55884.5|55834.5|55791.5|55741.5|240
1749646500000|2025-06-11 12:55:00|55857.5|55807.5|55912|55862|55928|55878|55829|55779|282
1749646800000|2025-06-11 13:00:00|55911|55861|55922.5|55872.5|55938.5|55888.5|55897.5|55847.5|224
1749647100000|2025-06-11 13:05:00|55926.5|55876.5|55927.5|55877.5|55978|55928|55917.5|55867.5|241
1749647400000|2025-06-11 13:10:00|55931.5|55881.5|55848|55798|55937.5|55887.5|55841.5|55791.5|229
1749647700000|2025-06-11 13:15:00|55852|55802|55872.5|55822.5|55890|55840|55833|55783|222
1749648000000|2025-06-11 13:20:00|55877.5|55827.5|55988|55938|55999.5|55949.5|55866|55816|217
1749648300000|2025-06-11 13:25:00|55989|55939|55938.5|55888.5|55991|55941|55917.5|55867.5|226
1749648600000|2025-06-11 13:30:00|55942.5|55892.5|55997.5|55947.5|56013.5|55963.5|55932.5|55882.5|222
1749648900000|2025-06-11 13:35:00|56002.5|55952.5|55963.5|55913.5|56007.5|55957.5|55929.5|55879.5|199
1749649200000|2025-06-11 13:40:00|55962.5|55912.5|55951.5|55901.5|55977.5|55927.5|55917.5|55867.5|255
1749649500000|2025-06-11 13:45:00|55952.5|55902.5|55907.5|55857.5|55972.5|55922.5|55907.5|55857.5|283
1749649800000|2025-06-11 13:50:00|55902.5|55852.5|55880.5|55830.5|55906|55856|55867.5|55817.5|210
1749650100000|2025-06-11 13:55:00|55882.5|55832.5|55770.5|55720.5|55892.5|55842.5|55767.5|55717.5|235
1749650400000|2025-06-11 14:00:00|55769.5|55719.5|55714.5|55664.5|55769.5|55719.5|55692.5|55642.5|290
1749650700000|2025-06-11 14:05:00|55712.5|55662.5|55712.5|55662.5|55727.5|55677.5|55685|55635|226
1749651000000|2025-06-11 14:10:00|55711.5|55661.5|55742.5|55692.5|55757.5|55707.5|55711.5|55661.5|153
1749651300000|2025-06-11 14:15:00|55745.5|55695.5|55772.5|55722.5|55772.5|55722.5|55697.5|55647.5|219
1749651600000|2025-06-11 14:20:00|55774.5|55724.5|55754|55704|55807.5|55757.5|55747|55697|207
1749651900000|2025-06-11 14:25:00|55752|55702|55782.5|55732.5|55802.5|55752.5|55737|55687|214
1749652200000|2025-06-11 14:30:00|55787.5|55737.5|55752|55702|55794.5|55744.5|55750.5|55700.5|196
1749652500000|2025-06-11 14:35:00|55754|55704|55797.5|55747.5|55812.5|55762.5|55748.5|55698.5|148
1749652800000|2025-06-11 14:40:00|55795.5|55745.5|55771.5|55721.5|55827.5|55777.5|55767.5|55717.5|150
1749653100000|2025-06-11 14:45:00|55768.5|55718.5|55817.5|55767.5|55819|55769|55744.5|55694.5|106
1749653400000|2025-06-11 14:50:00|55813.5|55763.5|55817.5|55767.5|55837.5|55787.5|55802.5|55752.5|161
1749653700000|2025-06-11 14:55:00|55818.5|55768.5|55811|55761|55835.5|55785.5|55802.5|55752.5|171
1749654000000|2025-06-11 15:00:00|55810|55760|55777.5|55727.5|55827.5|55777.5|55777.5|55727.5|182
1749654300000|2025-06-11 15:05:00|55782.5|55732.5|55774.5|55724.5|55817.5|55767.5|55757.5|55707.5|203
1749654600000|2025-06-11 15:10:00|55777.5|55727.5|55752.5|55702.5|55782.5|55732.5|55747.5|55697.5|96
1749654900000|2025-06-11 15:15:00|55750.5|55700.5|55738.5|55688.5|55752.5|55702.5|55706.5|55656.5|146
1749655200000|2025-06-11 15:20:00|55737.5|55687.5|55744.5|55694.5|55747.5|55697.5|55712.5|55662.5|87
1749655500000|2025-06-11 15:25:00|55743.5|55693.5|55717.5|55667.5|55761.5|55711.5|55712.5|55662.5|125
1749655800000|2025-06-11 15:30:00|55722.5|55672.5|55682.5|55632.5|55732.5|55682.5|55680.5|55630.5|106
1749656100000|2025-06-11 15:35:00|55678.5|55628.5|55652.5|55602.5|55682.5|55632.5|55647.5|55597.5|114
1749656400000|2025-06-11 15:40:00|55651.5|55601.5|55652.5|55602.5|55682.5|55632.5|55642.5|55592.5|179
1749656700000|2025-06-11 15:45:00|55650.5|55600.5|55647.5|55597.5|55677.5|55627.5|55642.5|55592.5|148
1749657000000|2025-06-11 15:50:00|55642.5|55592.5|55657|55607|55657|55607|55632|55582|175
1749657300000|2025-06-11 15:55:00|55656|55606|55662|55612|55677.5|55627.5|55647|55597|130
1749657600000|2025-06-11 16:00:00|55662.5|55612.5|55632.5|55582.5|55669.5|55619.5|55632.5|55582.5|157
1749657900000|2025-06-11 16:05:00|55631.5|55581.5|55612.5|55562.5|55633.5|55583.5|55591.5|55541.5|141
1749658200000|2025-06-11 16:10:00|55610.5|55560.5|55642.5|55592.5|55647.5|55597.5|55602.5|55552.5|128
1749658500000|2025-06-11 16:15:00|55638.5|55588.5|55677.5|55627.5|55682.5|55632.5|55609.5|55559.5|133
1749658800000|2025-06-11 16:20:00|55682.5|55632.5|55681.5|55631.5|55718.5|55668.5|55677.5|55627.5|140
1749659100000|2025-06-11 16:25:00|55682.5|55632.5|55677.5|55627.5|55687.5|55637.5|55672.5|55622.5|93
1749659400000|2025-06-11 16:30:00|55676.5|55626.5|55682.5|55632.5|55682.5|55632.5|55662.5|55612.5|90
1749659700000|2025-06-11 16:35:00|55683.5|55633.5|55713|55663|55717.5|55667.5|55683.5|55633.5|54
1749660000000|2025-06-11 16:40:00|55712|55662|55712|55662|55712.5|55662.5|55697.5|55647.5|117
1749660300000|2025-06-11 16:45:00|55717|55667|55682|55632|55717|55667|55682|55632|71
1749660600000|2025-06-11 16:50:00|55677|55627|55657|55607|55678|55628|55642|55592|97
1749660900000|2025-06-11 16:55:00|55658|55608|55684|55634|55700|55650|55657|55607|100
1749661200000|2025-06-11 17:00:00|55682|55632|55672|55622|55697|55647|55672|55622|118
1749661500000|2025-06-11 17:05:00|55670|55620|55679|55629|55687|55637|55650|55600|114
1749661800000|2025-06-11 17:10:00|55672|55622|55677|55627|55682|55632|55652|55602|107
1749662100000|2025-06-11 17:15:00|55678|55628|55682|55632|55697|55647|55667|55617|121
1749662400000|2025-06-11 17:20:00|55681|55631|55679|55629|55697|55647|55672|55622|104
1749662700000|2025-06-11 17:25:00|55677|55627|55652|55602|55679|55629|55647|55597|100
1749663000000|2025-06-11 17:30:00|55655|55605|55676|55626|55682|55632|55652|55602|94
1749663300000|2025-06-11 17:35:00|55677|55627|55697|55647|55702|55652|55672|55622|107
1749663600000|2025-06-11 17:40:00|55695|55645|55687|55637|55702|55652|55682|55632|100
1749663900000|2025-06-11 17:45:00|55688|55638|55692|55642|55692|55642|55668|55618|84
1749664200000|2025-06-11 17:50:00|55692.5|55642.5|55706.5|55656.5|55707.5|55657.5|55687.5|55637.5|49
1749664500000|2025-06-11 17:55:00|55707|55657|55709.5|55605.5|55714.5|55657|55662|55605.5|64
1749664800000|2025-06-11 18:00:00|55682.5|55632.5|55722|55672|55722|55672|55675.5|55625.5|106
1749665100000|2025-06-11 18:05:00|55727|55677|55757|55707|55762|55712|55715|55665|89
1749665400000|2025-06-11 18:10:00|55759|55709|55773|55723|55774|55724|55750|55700|105
1749665700000|2025-06-11 18:15:00|55772|55722|55828|55778|55836|55786|55757|55707|171
1749666000000|2025-06-11 18:20:00|55829|55779|55807|55757|55830|55780|55788|55738|173
1749666300000|2025-06-11 18:25:00|55809|55759|55817|55767|55818|55768|55792|55742|138
1749666600000|2025-06-11 18:30:00|55818|55768|55807|55757|55830|55780|55797|55747|149
1749666900000|2025-06-11 18:35:00|55806|55756|55782|55732|55817|55767|55777|55727|87
1749667200000|2025-06-11 18:40:00|55787|55737|55792|55742|55797|55747|55772|55722|79
1749667500000|2025-06-11 18:45:00|55791|55741|55762|55712|55792|55742|55757|55707|81
1749667800000|2025-06-11 18:50:00|55763|55713|55757|55707|55772|55722|55752|55702|60
1749668100000|2025-06-11 18:55:00|55761|55711|55767|55717|55772|55722|55757|55707|63
1749726600000|2025-06-12 11:10:00|55751|55701|55751|55701|55751|55701|55751|55701|1
1749729600000|2025-06-12 12:00:00|55732.5|55682.5|55741|55691|55775.5|55725.5|55685.5|55635.5|272
1749729900000|2025-06-12 12:05:00|55743|55693|55771.5|55721.5|55806|55756|55733|55683|329
1749730200000|2025-06-12 12:10:00|55770.5|55720.5|55750.5|55700.5|55787|55737|55690|55640|249
1749730500000|2025-06-12 12:15:00|55748.5|55698.5|55761|55711|55781.5|55731.5|55713|55663|293
1749730800000|2025-06-12 12:20:00|55761.5|55711.5|55781|55731|55795.5|55745.5|55755.5|55705.5|204
1749731100000|2025-06-12 12:25:00|55778|55728|55765|55661|55806|55756|55725.5|55659|207
1749731400000|2025-06-12 12:30:00|55766|55662|55757|55707|55785.5|55735.5|55711.5|55655.5|342
1749731700000|2025-06-12 12:35:00|55756|55706|55800.5|55750.5|55830.5|55780.5|55747|55697|325
1749732000000|2025-06-12 12:40:00|55805.5|55755.5|55715|55665|55814.5|55764.5|55715|55665|266
1749732300000|2025-06-12 12:45:00|55720|55670|55710.5|55660.5|55756|55706|55710.5|55660.5|277
1749732600000|2025-06-12 12:50:00|55707.5|55657.5|55705.5|55655.5|55761|55711|55681.5|55631.5|269
1749732900000|2025-06-12 12:55:00|55700.5|55650.5|55705.5|55655.5|55717.5|55667.5|55655|55605|274
1749733200000|2025-06-12 13:00:00|55707.5|55657.5|55695.5|55645.5|55735.5|55685.5|55690.5|55640.5|238
1749733500000|2025-06-12 13:05:00|55698.5|55648.5|55721.5|55671.5|55730.5|55680.5|55670.5|55620.5|302
1749733800000|2025-06-12 13:10:00|55720.5|55670.5|55750.5|55700.5|55781|55731|55720.5|55670.5|256
1749734100000|2025-06-12 13:15:00|55752.5|55702.5|55745.5|55695.5|55767.5|55717.5|55735.5|55685.5|180
1749734400000|2025-06-12 13:20:00|55744.5|55694.5|55776|55726|55786|55736|55725.5|55675.5|216
1749734700000|2025-06-12 13:25:00|55781|55731|55745.5|55695.5|55818.5|55768.5|55735.5|55685.5|216
1749735000000|2025-06-12 13:30:00|55741.5|55691.5|55780.5|55730.5|55790.5|55740.5|55741.5|55691.5|255
1749735300000|2025-06-12 13:35:00|55781.5|55731.5|55755.5|55705.5|55781.5|55731.5|55710.5|55660.5|225
1749735600000|2025-06-12 13:40:00|55750.5|55700.5|55737.5|55687.5|55757.5|55707.5|55710.5|55660.5|176
1749735900000|2025-06-12 13:45:00|55735.5|55685.5|55790.5|55740.5|55790.5|55740.5|55721.5|55671.5|197
1749736200000|2025-06-12 13:50:00|55794.5|55744.5|55780.5|55730.5|55820.5|55770.5|55773.5|55723.5|197
1749736500000|2025-06-12 13:55:00|55779.5|55729.5|55750.5|55700.5|55805.5|55755.5|55750.5|55700.5|231
1749736800000|2025-06-12 14:00:00|55751.5|55701.5|55752.5|55702.5|55767.5|55717.5|55745.5|55695.5|203
1749737100000|2025-06-12 14:05:00|55754.5|55704.5|55750.5|55700.5|55780.5|55730.5|55744.5|55694.5|166
1749737400000|2025-06-12 14:10:00|55751.5|55701.5|55759.5|55709.5|55780.5|55730.5|55745.5|55695.5|142
1749737700000|2025-06-12 14:15:00|55762.5|55712.5|55735.5|55685.5|55765.5|55715.5|55717.5|55667.5|156
1749738000000|2025-06-12 14:20:00|55732.5|55682.5|55768.5|55718.5|55777.5|55727.5|55732.5|55682.5|93
1749738300000|2025-06-12 14:25:00|55767.5|55717.5|55761.5|55711.5|55775.5|55725.5|55750.5|55700.5|108
1749738600000|2025-06-12 14:30:00|55758.5|55708.5|55775.5|55725.5|55776.5|55726.5|55749.5|55699.5|146
1749738900000|2025-06-12 14:35:00|55776.5|55726.5|55783.5|55733.5|55810.5|55760.5|55760.5|55710.5|102
1749739200000|2025-06-12 14:40:00|55781.5|55731.5|55710.5|55660.5|55782.5|55732.5|55700.5|55650.5|155
1749739500000|2025-06-12 14:45:00|55712.5|55662.5|55750.5|55700.5|55760.5|55710.5|55710.5|55660.5|130
1749739800000|2025-06-12 14:50:00|55745.5|55695.5|55893.5|55843.5|55981.5|55931.5|55733.5|55683.5|268
1749740100000|2025-06-12 14:55:00|55895.5|55845.5|55871|55821|55991|55941|55866|55816|362
1749740400000|2025-06-12 15:00:00|55872|55822|55851.5|55801.5|55883.5|55833.5|55831.5|55781.5|273
1749740700000|2025-06-12 15:05:00|55852.5|55802.5|55830.5|55780.5|55866.5|55816.5|55801|55751|221
1749741000000|2025-06-12 15:10:00|55832.5|55782.5|55829.5|55779.5|55866.5|55816.5|55824.5|55774.5|199
1749741300000|2025-06-12 15:15:00|55828.5|55778.5|55827.5|55777.5|55857.5|55807.5|55815.5|55765.5|134
1749741600000|2025-06-12 15:20:00|55831.5|55781.5|55922.5|55872.5|55927.5|55877.5|55816.5|55766.5|140
1749741900000|2025-06-12 15:25:00|55917.5|55867.5|55917.5|55867.5|55940|55890|55912.5|55862.5|190
1749742200000|2025-06-12 15:30:00|55914.5|55864.5|55882.5|55832.5|55922.5|55872.5|55881.5|55831.5|140
1749742500000|2025-06-12 15:35:00|55887.5|55837.5|55917.5|55867.5|55932.5|55882.5|55882.5|55832.5|143
1749742800000|2025-06-12 15:40:00|55912.5|55862.5|55922.5|55872.5|55972.5|55922.5|55907.5|55857.5|141
1749743100000|2025-06-12 15:45:00|55919.5|55869.5|55908.5|55858.5|55922.5|55872.5|55905.5|55855.5|127
1749743400000|2025-06-12 15:50:00|55911.5|55861.5|55877.5|55827.5|55917.5|55867.5|55872.5|55822.5|149
1749743700000|2025-06-12 15:55:00|55881.5|55831.5|55866.5|55816.5|55883.5|55833.5|55850.5|55800.5|135
1749744000000|2025-06-12 16:00:00|55864.5|55814.5|55881.5|55831.5|55888.5|55838.5|55861.5|55811.5|96
1749744300000|2025-06-12 16:05:00|55882.5|55832.5|55877.5|55827.5|55888.5|55838.5|55863.5|55813.5|77
1749744600000|2025-06-12 16:10:00|55876.5|55826.5|55871.5|55821.5|55877.5|55827.5|55861.5|55811.5|113
1749744900000|2025-06-12 16:15:00|55870.5|55820.5|55846.5|55796.5|55881.5|55831.5|55841.5|55791.5|91
1749745200000|2025-06-12 16:20:00|55847.5|55797.5|55889.5|55839.5|55896.5|55846.5|55846.5|55796.5|78
1749745500000|2025-06-12 16:25:00|55886.5|55836.5|55886.5|55836.5|55898.5|55848.5|55881.5|55831.5|57
1749745800000|2025-06-12 16:30:00|55887.5|55837.5|55900.5|55850.5|55916.5|55866.5|55886.5|55836.5|81
1749746100000|2025-06-12 16:35:00|55903.5|55853.5|55906.5|55856.5|55911.5|55861.5|55896.5|55846.5|68
1749746400000|2025-06-12 16:40:00|55908.5|55858.5|55976.5|55926.5|55995.5|55945.5|55908.5|55858.5|146
1749746700000|2025-06-12 16:45:00|55972.5|55922.5|55961.5|55911.5|55998.5|55948.5|55961.5|55911.5|107
1749747000000|2025-06-12 16:50:00|55965.5|55915.5|55956.5|55906.5|55971.5|55921.5|55936.5|55886.5|110
1749747300000|2025-06-12 16:55:00|55961.5|55911.5|55941.5|55891.5|55961.5|55911.5|55931.5|55881.5|81
1749747600000|2025-06-12 17:00:00|55945.5|55895.5|55891.5|55841.5|55951.5|55901.5|55886.5|55836.5|97
1749747900000|2025-06-12 17:05:00|55892.5|55842.5|55901.5|55851.5|55906.5|55856.5|55881.5|55831.5|94
1749748200000|2025-06-12 17:10:00|55902.5|55852.5|55916.5|55866.5|55921.5|55871.5|55901.5|55851.5|74
1749748500000|2025-06-12 17:15:00|55921.5|55871.5|55896.5|55846.5|55956.5|55906.5|55896.5|55846.5|113
1749748800000|2025-06-12 17:20:00|55901.5|55851.5|55928.5|55878.5|55931.5|55881.5|55893.5|55843.5|107
1749749100000|2025-06-12 17:25:00|55926.5|55876.5|55916.5|55866.5|55935.5|55885.5|55910.5|55860.5|81
1749749400000|2025-06-12 17:30:00|55915.5|55865.5|55862.5|55812.5|55915.5|55865.5|55851.5|55801.5|99
1749749700000|2025-06-12 17:35:00|55861.5|55811.5|55886.5|55836.5|55886.5|55836.5|55856.5|55806.5|91
1749750000000|2025-06-12 17:40:00|55882.5|55832.5|55869.5|55819.5|55887.5|55837.5|55865.5|55815.5|96
1749750300000|2025-06-12 17:45:00|55870.5|55820.5|55851.5|55801.5|55881.5|55831.5|55851.5|55801.5|60
1749750600000|2025-06-12 17:50:00|55848.5|55798.5|55856.5|55806.5|55862|55812|55846.5|55796.5|71
1749750900000|2025-06-12 17:55:00|55855.5|55805.5|55850.5|55800.5|55861.5|55811.5|55845.5|55795.5|74
1749751200000|2025-06-12 18:00:00|55854.5|55804.5|55847.5|55797.5|55855.5|55805.5|55803.5|55753.5|96
1749751500000|2025-06-12 18:05:00|55850.5|55800.5|55846.5|55796.5|55861.5|55811.5|55838.5|55788.5|64
1749751800000|2025-06-12 18:10:00|55845.5|55795.5|55830.5|55780.5|55866.5|55816.5|55814|55764|89
1749752100000|2025-06-12 18:15:00|55827.5|55777.5|55831|55781|55835.5|55785.5|55825.5|55775.5|59
1749752400000|2025-06-12 18:20:00|55832|55782|55816|55766|55836|55786|55816|55766|46
1749752700000|2025-06-12 18:25:00|55817|55767|55811|55761|55830|55780|55798|55748|81
1749753000000|2025-06-12 18:30:00|55814|55764|55836|55786|55836|55786|55806|55756|81
1749753300000|2025-06-12 18:35:00|55835|55785|55821|55771|55836|55786|55811|55761|83
1749753600000|2025-06-12 18:40:00|55826|55776|55796|55746|55826|55776|55796|55746|85
1749753900000|2025-06-12 18:45:00|55793|55743|55825.5|55775.5|55830.5|55780.5|55781|55731|87
1749754200000|2025-06-12 18:50:00|55820.5|55770.5|55821|55771|55826|55776|55815.5|55765.5|63
1749754500000|2025-06-12 18:55:00|55824|55774|55839|55789|55839|55789|55810|55760|63
1749726600000|2025-06-12 11:10:00|55751|55701|55751|55701|55751|55701|55751|55701|1
1749729600000|2025-06-12 12:00:00|55732.5|55682.5|55741|55691|55775.5|55725.5|55685.5|55635.5|272
1749729900000|2025-06-12 12:05:00|55743|55693|55771.5|55721.5|55806|55756|55733|55683|329
1749730200000|2025-06-12 12:10:00|55770.5|55720.5|55750.5|55700.5|55787|55737|55690|55640|249
1749730500000|2025-06-12 12:15:00|55748.5|55698.5|55761|55711|55781.5|55731.5|55713|55663|293
1749730800000|2025-06-12 12:20:00|55761.5|55711.5|55781|55731|55795.5|55745.5|55755.5|55705.5|204
1749731100000|2025-06-12 12:25:00|55778|55728|55765|55661|55806|55756|55725.5|55659|207
1749731400000|2025-06-12 12:30:00|55766|55662|55757|55707|55785.5|55735.5|55711.5|55655.5|342
1749731700000|2025-06-12 12:35:00|55756|55706|55800.5|55750.5|55830.5|55780.5|55747|55697|325
1749732000000|2025-06-12 12:40:00|55805.5|55755.5|55715|55665|55814.5|55764.5|55715|55665|266
1749732300000|2025-06-12 12:45:00|55720|55670|55710.5|55660.5|55756|55706|55710.5|55660.5|277
1749732600000|2025-06-12 12:50:00|55707.5|55657.5|55705.5|55655.5|55761|55711|55681.5|55631.5|269
1749732900000|2025-06-12 12:55:00|55700.5|55650.5|55705.5|55655.5|55717.5|55667.5|55655|55605|274
1749733200000|2025-06-12 13:00:00|55707.5|55657.5|55695.5|55645.5|55735.5|55685.5|55690.5|55640.5|238
1749733500000|2025-06-12 13:05:00|55698.5|55648.5|55721.5|55671.5|55730.5|55680.5|55670.5|55620.5|302
1749733800000|2025-06-12 13:10:00|55720.5|55670.5|55750.5|55700.5|55781|55731|55720.5|55670.5|256
1749734100000|2025-06-12 13:15:00|55752.5|55702.5|55745.5|55695.5|55767.5|55717.5|55735.5|55685.5|180
1749734400000|2025-06-12 13:20:00|55744.5|55694.5|55776|55726|55786|55736|55725.5|55675.5|216
1749734700000|2025-06-12 13:25:00|55781|55731|55745.5|55695.5|55818.5|55768.5|55735.5|55685.5|216
1749735000000|2025-06-12 13:30:00|55741.5|55691.5|55780.5|55730.5|55790.5|55740.5|55741.5|55691.5|255
1749735300000|2025-06-12 13:35:00|55781.5|55731.5|55755.5|55705.5|55781.5|55731.5|55710.5|55660.5|225
1749735600000|2025-06-12 13:40:00|55750.5|55700.5|55737.5|55687.5|55757.5|55707.5|55710.5|55660.5|176
1749735900000|2025-06-12 13:45:00|55735.5|55685.5|55790.5|55740.5|55790.5|55740.5|55721.5|55671.5|197
1749736200000|2025-06-12 13:50:00|55794.5|55744.5|55780.5|55730.5|55820.5|55770.5|55773.5|55723.5|197
1749736500000|2025-06-12 13:55:00|55779.5|55729.5|55750.5|55700.5|55805.5|55755.5|55750.5|55700.5|231
1749736800000|2025-06-12 14:00:00|55751.5|55701.5|55752.5|55702.5|55767.5|55717.5|55745.5|55695.5|203
1749737100000|2025-06-12 14:05:00|55754.5|55704.5|55750.5|55700.5|55780.5|55730.5|55744.5|55694.5|166
1749737400000|2025-06-12 14:10:00|55751.5|55701.5|55759.5|55709.5|55780.5|55730.5|55745.5|55695.5|142
1749737700000|2025-06-12 14:15:00|55762.5|55712.5|55735.5|55685.5|55765.5|55715.5|55717.5|55667.5|156
1749738000000|2025-06-12 14:20:00|55732.5|55682.5|55768.5|55718.5|55777.5|55727.5|55732.5|55682.5|93
1749738300000|2025-06-12 14:25:00|55767.5|55717.5|55761.5|55711.5|55775.5|55725.5|55750.5|55700.5|108
1749738600000|2025-06-12 14:30:00|55758.5|55708.5|55775.5|55725.5|55776.5|55726.5|55749.5|55699.5|146
1749738900000|2025-06-12 14:35:00|55776.5|55726.5|55783.5|55733.5|55810.5|55760.5|55760.5|55710.5|102
1749739200000|2025-06-12 14:40:00|55781.5|55731.5|55710.5|55660.5|55782.5|55732.5|55700.5|55650.5|155
1749739500000|2025-06-12 14:45:00|55712.5|55662.5|55750.5|55700.5|55760.5|55710.5|55710.5|55660.5|130
1749739800000|2025-06-12 14:50:00|55745.5|55695.5|55893.5|55843.5|55981.5|55931.5|55733.5|55683.5|268
1749740100000|2025-06-12 14:55:00|55895.5|55845.5|55871|55821|55991|55941|55866|55816|362
1749740400000|2025-06-12 15:00:00|55872|55822|55851.5|55801.5|55883.5|55833.5|55831.5|55781.5|273
1749740700000|2025-06-12 15:05:00|55852.5|55802.5|55830.5|55780.5|55866.5|55816.5|55801|55751|221
1749741000000|2025-06-12 15:10:00|55832.5|55782.5|55829.5|55779.5|55866.5|55816.5|55824.5|55774.5|199
1749741300000|2025-06-12 15:15:00|55828.5|55778.5|55827.5|55777.5|55857.5|55807.5|55815.5|55765.5|134
1749741600000|2025-06-12 15:20:00|55831.5|55781.5|55922.5|55872.5|55927.5|55877.5|55816.5|55766.5|140
1749741900000|2025-06-12 15:25:00|55917.5|55867.5|55917.5|55867.5|55940|55890|55912.5|55862.5|190
1749742200000|2025-06-12 15:30:00|55914.5|55864.5|55882.5|55832.5|55922.5|55872.5|55881.5|55831.5|140
1749742500000|2025-06-12 15:35:00|55887.5|55837.5|55917.5|55867.5|55932.5|55882.5|55882.5|55832.5|143
1749742800000|2025-06-12 15:40:00|55912.5|55862.5|55922.5|55872.5|55972.5|55922.5|55907.5|55857.5|141
1749743100000|2025-06-12 15:45:00|55919.5|55869.5|55908.5|55858.5|55922.5|55872.5|55905.5|55855.5|127
1749743400000|2025-06-12 15:50:00|55911.5|55861.5|55877.5|55827.5|55917.5|55867.5|55872.5|55822.5|149
1749743700000|2025-06-12 15:55:00|55881.5|55831.5|55866.5|55816.5|55883.5|55833.5|55850.5|55800.5|135
1749744000000|2025-06-12 16:00:00|55864.5|55814.5|55881.5|55831.5|55888.5|55838.5|55861.5|55811.5|96
1749744300000|2025-06-12 16:05:00|55882.5|55832.5|55877.5|55827.5|55888.5|55838.5|55863.5|55813.5|77
1749744600000|2025-06-12 16:10:00|55876.5|55826.5|55871.5|55821.5|55877.5|55827.5|55861.5|55811.5|113
1749744900000|2025-06-12 16:15:00|55870.5|55820.5|55846.5|55796.5|55881.5|55831.5|55841.5|55791.5|91
1749745200000|2025-06-12 16:20:00|55847.5|55797.5|55889.5|55839.5|55896.5|55846.5|55846.5|55796.5|78
1749745500000|2025-06-12 16:25:00|55886.5|55836.5|55886.5|55836.5|55898.5|55848.5|55881.5|55831.5|57
1749745800000|2025-06-12 16:30:00|55887.5|55837.5|55900.5|55850.5|55916.5|55866.5|55886.5|55836.5|81
1749746100000|2025-06-12 16:35:00|55903.5|55853.5|55906.5|55856.5|55911.5|55861.5|55896.5|55846.5|68
1749746400000|2025-06-12 16:40:00|55908.5|55858.5|55976.5|55926.5|55995.5|55945.5|55908.5|55858.5|146
1749746700000|2025-06-12 16:45:00|55972.5|55922.5|55961.5|55911.5|55998.5|55948.5|55961.5|55911.5|107
1749747000000|2025-06-12 16:50:00|55965.5|55915.5|55956.5|55906.5|55971.5|55921.5|55936.5|55886.5|110
1749747300000|2025-06-12 16:55:00|55961.5|55911.5|55941.5|55891.5|55961.5|55911.5|55931.5|55881.5|81
1749747600000|2025-06-12 17:00:00|55945.5|55895.5|55891.5|55841.5|55951.5|55901.5|55886.5|55836.5|97
1749747900000|2025-06-12 17:05:00|55892.5|55842.5|55901.5|55851.5|55906.5|55856.5|55881.5|55831.5|94
1749748200000|2025-06-12 17:10:00|55902.5|55852.5|55916.5|55866.5|55921.5|55871.5|55901.5|55851.5|74
1749748500000|2025-06-12 17:15:00|55921.5|55871.5|55896.5|55846.5|55956.5|55906.5|55896.5|55846.5|113
1749748800000|2025-06-12 17:20:00|55901.5|55851.5|55928.5|55878.5|55931.5|55881.5|55893.5|55843.5|107
1749749100000|2025-06-12 17:25:00|55926.5|55876.5|55916.5|55866.5|55935.5|55885.5|55910.5|55860.5|81
1749749400000|2025-06-12 17:30:00|55915.5|55865.5|55862.5|55812.5|55915.5|55865.5|55851.5|55801.5|99
1749749700000|2025-06-12 17:35:00|55861.5|55811.5|55886.5|55836.5|55886.5|55836.5|55856.5|55806.5|91
1749750000000|2025-06-12 17:40:00|55882.5|55832.5|55869.5|55819.5|55887.5|55837.5|55865.5|55815.5|96
1749750300000|2025-06-12 17:45:00|55870.5|55820.5|55851.5|55801.5|55881.5|55831.5|55851.5|55801.5|60
1749750600000|2025-06-12 17:50:00|55848.5|55798.5|55856.5|55806.5|55862|55812|55846.5|55796.5|71
1749750900000|2025-06-12 17:55:00|55855.5|55805.5|55850.5|55800.5|55861.5|55811.5|55845.5|55795.5|74
1749751200000|2025-06-12 18:00:00|55854.5|55804.5|55847.5|55797.5|55855.5|55805.5|55803.5|55753.5|96
1749751500000|2025-06-12 18:05:00|55850.5|55800.5|55846.5|55796.5|55861.5|55811.5|55838.5|55788.5|64
1749751800000|2025-06-12 18:10:00|55845.5|55795.5|55830.5|55780.5|55866.5|55816.5|55814|55764|89
1749752100000|2025-06-12 18:15:00|55827.5|55777.5|55831|55781|55835.5|55785.5|55825.5|55775.5|59
1749752400000|2025-06-12 18:20:00|55832|55782|55816|55766|55836|55786|55816|55766|46
1749752700000|2025-06-12 18:25:00|55817|55767|55811|55761|55830|55780|55798|55748|81
1749753000000|2025-06-12 18:30:00|55814|55764|55836|55786|55836|55786|55806|55756|81
1749753300000|2025-06-12 18:35:00|55835|55785|55821|55771|55836|55786|55811|55761|83
1749753600000|2025-06-12 18:40:00|55826|55776|55796|55746|55826|55776|55796|55746|85
1749753900000|2025-06-12 18:45:00|55793|55743|55825.5|55775.5|55830.5|55780.5|55781|55731|87
1749754200000|2025-06-12 18:50:00|55820.5|55770.5|55821|55771|55826|55776|55815.5|55765.5|63
1749754500000|2025-06-12 18:55:00|55824|55774|55839|55789|55839|55789|55810|55760|63
1749813000000|2025-06-13 11:10:00|55775|55725|55775|55725|55775|55725|55775|55725|1
1749816000000|2025-06-13 12:00:00|56227.5|56177.5|56024.5|55974.5|56227.5|56177.5|55996.5|55946.5|364
1749816300000|2025-06-13 12:05:00|56028.5|55978.5|56009.5|55959.5|56061.5|56011.5|55999|55949|338
1749816600000|2025-06-13 12:10:00|56008.5|55958.5|56076.5|56026.5|56076.5|56026.5|55993|55943|320
1749816900000|2025-06-13 12:15:00|56075.5|56025.5|56073.5|56023.5|56131.5|56081.5|56073.5|56023.5|322
1749817200000|2025-06-13 12:20:00|56075.5|56025.5|56049.5|55999.5|56092.5|56042.5|56013.5|55963.5|266
1749817500000|2025-06-13 12:25:00|56047.5|55997.5|56092.5|56042.5|56114|56064|56046.5|55996.5|247
1749817800000|2025-06-13 12:30:00|56091.5|56041.5|56103.5|56053.5|56139.5|56089.5|56068.5|56018.5|222
1749818100000|2025-06-13 12:35:00|56098.5|56048.5|56129|56079|56158|56108|56068.5|56018.5|241
1749818400000|2025-06-13 12:40:00|56125|56075|56144.5|56094.5|56154.5|56104.5|56109.5|56059.5|272
1749818700000|2025-06-13 12:45:00|56142.5|56092.5|56128.5|56078.5|56164.5|56114.5|56117.5|56067.5|245
1749819000000|2025-06-13 12:50:00|56126.5|56076.5|56178.5|56128.5|56178.5|56128.5|56120.5|56070.5|245
1749819300000|2025-06-13 12:55:00|56183.5|56133.5|56189|56139|56224.5|56174.5|56148.5|56098.5|251
1749819600000|2025-06-13 13:00:00|56192|56142|56319|56269|56320|56270|56192|56142|312
1749819900000|2025-06-13 13:05:00|56318|56268|56311.5|56261.5|56345|56295|56298|56248|287
1749820200000|2025-06-13 13:10:00|56310.5|56260.5|56288.5|56238.5|56319.5|56269.5|56244|56194|248
1749820500000|2025-06-13 13:15:00|56289.5|56239.5|56219.5|56169.5|56289.5|56239.5|56219.5|56169.5|220
1749820800000|2025-06-13 13:20:00|56220.5|56170.5|56254.5|56204.5|56268.5|56218.5|56219.5|56169.5|259
1749821100000|2025-06-13 13:25:00|56253.5|56203.5|56229.5|56179.5|56263.5|56213.5|56209.5|56159.5|210
1749821400000|2025-06-13 13:30:00|56228.5|56178.5|56204.5|56154.5|56232.5|56182.5|56194.5|56144.5|239
1749821700000|2025-06-13 13:35:00|56199.5|56149.5|56098.5|56048.5|56216.5|56166.5|56093|56043|236
1749822000000|2025-06-13 13:40:00|56099.5|56049.5|56053.5|56003.5|56101.5|56051.5|56033.5|55983.5|321
1749822300000|2025-06-13 13:45:00|56054.5|56004.5|56133.5|56083.5|56135.5|56085.5|56053.5|56003.5|222
1749822600000|2025-06-13 13:50:00|56134|56084|56123.5|56073.5|56149|56099|56113.5|56063.5|165
1749822900000|2025-06-13 13:55:00|56117.5|56067.5|56115.5|56011.5|56123.5|56073.5|56041.5|55991.5|235
1749823200000|2025-06-13 14:00:00|56105.5|56001.5|56109.5|56059.5|56119.5|56069.5|56068.5|55991.5|249
1749823500000|2025-06-13 14:05:00|56113.5|56063.5|56039|55989|56124|56074|56039|55989|204
1749823800000|2025-06-13 14:10:00|56034|55984|55968.5|55918.5|56072|56022|55965.5|55915.5|275
1749824100000|2025-06-13 14:15:00|55970.5|55920.5|55958.5|55908.5|55983.5|55933.5|55933.5|55883.5|196
1749824400000|2025-06-13 14:20:00|55953.5|55903.5|55948.5|55898.5|55975.5|55925.5|55928.5|55878.5|213
1749824700000|2025-06-13 14:25:00|55951.5|55901.5|55923.5|55873.5|55970.5|55920.5|55917.5|55867.5|157
1749825000000|2025-06-13 14:30:00|55925.5|55875.5|55911.5|55861.5|55934.5|55884.5|55907.5|55857.5|186
1749825300000|2025-06-13 14:35:00|55915.5|55865.5|55892.5|55842.5|55917.5|55867.5|55883.5|55833.5|172
1749825600000|2025-06-13 14:40:00|55891.5|55841.5|55907.5|55857.5|55910.5|55860.5|55872.5|55822.5|167
1749825900000|2025-06-13 14:45:00|55902.5|55852.5|55947.5|55897.5|55949.5|55899.5|55902.5|55852.5|117
1749826200000|2025-06-13 14:50:00|55946.5|55896.5|55923|55873|55952.5|55902.5|55923|55873|158
1749826500000|2025-06-13 14:55:00|55924|55874|55930|55880|55946|55896|55893|55843|227
1749826800000|2025-06-13 15:00:00|55929|55879|55968|55918|55983|55933|55908|55858|225
1749827100000|2025-06-13 15:05:00|55967|55917|55959|55909|55975|55925|55928|55878|191
1749827400000|2025-06-13 15:10:00|55958|55908|55943|55893|55993|55943|55937|55887|149
1749827700000|2025-06-13 15:15:00|55938|55888|55847|55797|55938|55888|55832|55782|202
1749828000000|2025-06-13 15:20:00|55843|55793|55827|55777|55847|55797|55820|55770|241
1749828300000|2025-06-13 15:25:00|55828|55778|55827|55777|55847|55797|55820|55770|138
1749828600000|2025-06-13 15:30:00|55822|55772|55863|55813|55863|55813|55817|55767|138
1749828900000|2025-06-13 15:35:00|55866|55816|55863|55813|55883|55833|55862|55812|86
1749829200000|2025-06-13 15:40:00|55862|55812|55827|55777|55867|55817|55808|55758|126
1749829500000|2025-06-13 15:45:00|55832|55782|55812|55762|55842|55792|55782|55732|142
1749829800000|2025-06-13 15:50:00|55810|55760|55867|55817|55867|55817|55807|55757|95
1749830100000|2025-06-13 15:55:00|55870|55820|55867|55817|55873|55823|55849|55799|112
1749830400000|2025-06-13 16:00:00|55865|55815|55895|55845|55897|55847|55853|55803|141
1749830700000|2025-06-13 16:05:00|55893|55843|55913|55863|55938|55888|55892|55842|125
1749831000000|2025-06-13 16:10:00|55911|55861|55923|55873|55928|55878|55902|55852|81
1749831300000|2025-06-13 16:15:00|55913|55863|55877|55827|55913|55863|55877|55827|83
1749831600000|2025-06-13 16:20:00|55882|55832|55892|55842|55895|55845|55872|55822|60
1749831900000|2025-06-13 16:25:00|55890|55840|55908|55858|55920|55870|55877|55827|77
1749832200000|2025-06-13 16:30:00|55905|55855|55886|55836|55908|55858|55882|55832|128
1749832500000|2025-06-13 16:35:00|55883|55833|55867|55817|55883|55833|55862|55812|33
1749832800000|2025-06-13 16:40:00|55866|55816|55877.5|55827.5|55897.5|55847.5|55866|55816|98
1749833100000|2025-06-13 16:45:00|55883.5|55833.5|55902.5|55852.5|55902.5|55852.5|55882.5|55832.5|44
1749833400000|2025-06-13 16:50:00|55899.5|55849.5|55881.5|55831.5|55902.5|55852.5|55877.5|55827.5|68
1749833700000|2025-06-13 16:55:00|55882.5|55832.5|55852.5|55802.5|55882.5|55832.5|55832.5|55782.5|90
1749834000000|2025-06-13 17:00:00|55851.5|55801.5|55862.5|55812.5|55867.5|55817.5|55838.5|55788.5|122
1749834300000|2025-06-13 17:05:00|55864.5|55814.5|55827.5|55777.5|55867.5|55817.5|55825.5|55775.5|79
1749834600000|2025-06-13 17:10:00|55826.5|55776.5|55830.5|55780.5|55832.5|55782.5|55811.5|55761.5|89
1749834900000|2025-06-13 17:15:00|55831.5|55781.5|55813.5|55763.5|55847.5|55797.5|55806.5|55756.5|87
1749835200000|2025-06-13 17:20:00|55811.5|55761.5|55807|55757|55827.5|55777.5|55789.5|55739.5|113
1749835500000|2025-06-13 17:25:00|55804|55754|55822.5|55772.5|55828|55778|55797|55747|57
1749835800000|2025-06-13 17:30:00|55823.5|55773.5|55847.5|55797.5|55847.5|55797.5|55822.5|55772.5|47
1749836100000|2025-06-13 17:35:00|55852.5|55802.5|55877.5|55827.5|55889.5|55839.5|55852.5|55802.5|113
1749836400000|2025-06-13 17:40:00|55876.5|55826.5|55887.5|55837.5|55887.5|55837.5|55869.5|55819.5|51
1749836700000|2025-06-13 17:45:00|55884.5|55834.5|55850.5|55800.5|55884.5|55834.5|55850.5|55800.5|109
1749837000000|2025-06-13 17:50:00|55849.5|55799.5|55816.5|55766.5|55852.5|55802.5|55802.5|55752.5|122
1749837300000|2025-06-13 17:55:00|55811.5|55761.5|55827.5|55777.5|55837.5|55787.5|55805.5|55755.5|100
1749837600000|2025-06-13 18:00:00|55822.5|55772.5|55832.5|55782.5|55837.5|55787.5|55814.5|55764.5|89
1749837900000|2025-06-13 18:05:00|55827.5|55777.5|55847.5|55797.5|55852.5|55802.5|55822.5|55772.5|84
1749838200000|2025-06-13 18:10:00|55846.5|55796.5|55872.5|55822.5|55877.5|55827.5|55844.5|55794.5|101
1749838500000|2025-06-13 18:15:00|55873.5|55823.5|55867.5|55817.5|55873.5|55823.5|55857.5|55807.5|96
1749838800000|2025-06-13 18:20:00|55865.5|55815.5|55887.5|55837.5|55892.5|55842.5|55855.5|55805.5|111
1749839100000|2025-06-13 18:25:00|55889.5|55839.5|55832.5|55782.5|55918.5|55868.5|55779|55729|225
1749839400000|2025-06-13 18:30:00|55828.5|55778.5|55786.5|55736.5|55832.5|55782.5|55779.5|55729.5|166
1749839700000|2025-06-13 18:35:00|55782.5|55732.5|55857.5|55807.5|55862.5|55812.5|55782.5|55732.5|145
1749840000000|2025-06-13 18:40:00|55852.5|55802.5|55837|55787|55865|55815|55837|55787|153
1749840300000|2025-06-13 18:45:00|55842.5|55792.5|55809.5|55759.5|55842.5|55792.5|55806.5|55756.5|178
1749840600000|2025-06-13 18:50:00|55810.5|55760.5|55791.5|55741.5|55812.5|55762.5|55785.5|55735.5|136
1749840900000|2025-06-13 18:55:00|55794.5|55744.5|55753.5|55703.5|55816.5|55766.5|55750.5|55700.5|128
1750072200000|2025-06-16 11:10:00|55847|55797|55847|55797|55847|55797|55847|55797|1
1750075200000|2025-06-16 12:00:00|55759|55709|55714|55664|55770|55720|55683|55633|168
1750075500000|2025-06-16 12:05:00|55715|55665|55733|55683|55784.5|55734.5|55712|55662|365
1750075800000|2025-06-16 12:10:00|55730|55680|55610|55560|55730|55680|55599|55549|269
1750076100000|2025-06-16 12:15:00|55605|55555|55595.5|55545.5|55667|55617|55595.5|55545.5|296
1750076400000|2025-06-16 12:20:00|55599.5|55549.5|55590|55540|55610.5|55560.5|55580.5|55530.5|197
1750076700000|2025-06-16 12:25:00|55593|55543|55583|55479|55595|55545|55530|55469|175
1750077000000|2025-06-16 12:30:00|55587|55483|55555.5|55505.5|55602|55550.5|55553.5|55476|213
1750077300000|2025-06-16 12:35:00|55559.5|55509.5|55605.5|55555.5|55610.5|55560.5|55550.5|55500.5|145
1750077600000|2025-06-16 12:40:00|55604.5|55554.5|55605.5|55555.5|55635.5|55585.5|55585.5|55535.5|214
1750077900000|2025-06-16 12:45:00|55609.5|55559.5|55560.5|55510.5|55615.5|55565.5|55540.5|55490.5|184
1750078200000|2025-06-16 12:50:00|55556.5|55506.5|55530|55480|55580.5|55530.5|55504.5|55454.5|197
1750078500000|2025-06-16 12:55:00|55529|55479|55595.5|55545.5|55602.5|55552.5|55520.5|55470.5|239
1750078800000|2025-06-16 13:00:00|55600.5|55550.5|55645.5|55595.5|55660.5|55610.5|55600.5|55550.5|208
1750079100000|2025-06-16 13:05:00|55650.5|55600.5|55680.5|55630.5|55716|55666|55636|55586|256
1750079400000|2025-06-16 13:10:00|55676.5|55626.5|55746.5|55696.5|55771.5|55721.5|55666.5|55616.5|255
1750079700000|2025-06-16 13:15:00|55741.5|55691.5|55675.5|55625.5|55751.5|55701.5|55675.5|55625.5|236
1750080000000|2025-06-16 13:20:00|55672.5|55622.5|55625.5|55575.5|55672.5|55622.5|55605.5|55555.5|180
1750080300000|2025-06-16 13:25:00|55629.5|55579.5|55615.5|55565.5|55651|55601|55597.5|55547.5|188
1750080600000|2025-06-16 13:30:00|55617.5|55567.5|55535.5|55485.5|55625.5|55575.5|55525.5|55475.5|233
1750080900000|2025-06-16 13:35:00|55536.5|55486.5|55562.5|55512.5|55585.5|55535.5|55535|55485|222
1750081200000|2025-06-16 13:40:00|55565.5|55515.5|55485.5|55435.5|55580.5|55530.5|55470.5|55420.5|251
1750081500000|2025-06-16 13:45:00|55484.5|55434.5|55505.5|55455.5|55512.5|55462.5|55469.5|55419.5|248
1750081800000|2025-06-16 13:50:00|55506.5|55456.5|55489.5|55439.5|55520.5|55470.5|55478.5|55428.5|257
1750082100000|2025-06-16 13:55:00|55490.5|55440.5|55429.5|55379.5|55490.5|55440.5|55424.5|55374.5|241
1750082400000|2025-06-16 14:00:00|55424.5|55374.5|55434.5|55384.5|55460.5|55410.5|55422|55372|234
1750082700000|2025-06-16 14:05:00|55435.5|55385.5|55470|55420|55478|55428|55414.5|55364.5|240
1750083000000|2025-06-16 14:10:00|55474|55424|55497.5|55447.5|55500|55450|55465|55415|128
1750083300000|2025-06-16 14:15:00|55500.5|55450.5|55464.5|55414.5|55507.5|55457.5|55464.5|55414.5|208
1750083600000|2025-06-16 14:20:00|55465.5|55415.5|55453.5|55403.5|55495.5|55445.5|55444.5|55394.5|149
1750083900000|2025-06-16 14:25:00|55454.5|55404.5|55429.5|55379.5|55464.5|55414.5|55429.5|55379.5|157
1750084200000|2025-06-16 14:30:00|55426.5|55376.5|55403.5|55353.5|55438.5|55388.5|55403.5|55353.5|193
1750084500000|2025-06-16 14:35:00|55402.5|55352.5|55392.5|55342.5|55438.5|55388.5|55378.5|55328.5|188
1750084800000|2025-06-16 14:40:00|55393.5|55343.5|55439.5|55389.5|55439.5|55389.5|55378.5|55328.5|208
1750085100000|2025-06-16 14:45:00|55444.5|55394.5|55418.5|55368.5|55444.5|55394.5|55403.5|55353.5|191
1750085400000|2025-06-16 14:50:00|55416.5|55366.5|55434.5|55384.5|55446.5|55396.5|55413.5|55363.5|152
1750085700000|2025-06-16 14:55:00|55439.5|55389.5|55444.5|55394.5|55462.5|55412.5|55429.5|55379.5|172
1750086000000|2025-06-16 15:00:00|55439.5|55389.5|55479.5|55429.5|55487.5|55437.5|55439.5|55389.5|180
1750086300000|2025-06-16 15:05:00|55478.5|55428.5|55490.5|55440.5|55491.5|55441.5|55474.5|55424.5|79
1750086600000|2025-06-16 15:10:00|55494.5|55444.5|55567.5|55517.5|55574.5|55524.5|55492.5|55442.5|113
1750086900000|2025-06-16 15:15:00|55568.5|55518.5|55584.5|55534.5|55610|55560|55542.5|55492.5|196
1750087200000|2025-06-16 15:20:00|55582.5|55532.5|55559.5|55509.5|55595|55545|55554.5|55504.5|108
1750087500000|2025-06-16 15:25:00|55557.5|55507.5|55519.5|55469.5|55579.5|55529.5|55519.5|55469.5|184
1750087800000|2025-06-16 15:30:00|55515.5|55465.5|55534.5|55484.5|55537.5|55487.5|55508.5|55458.5|122
1750088100000|2025-06-16 15:35:00|55537.5|55487.5|55576.5|55526.5|55580.5|55530.5|55519.5|55469.5|177
1750088400000|2025-06-16 15:40:00|55574.5|55524.5|55519.5|55469.5|55577.5|55527.5|55516.5|55466.5|109
1750088700000|2025-06-16 15:45:00|55515.5|55465.5|55479.5|55429.5|55515.5|55465.5|55474.5|55424.5|112
1750089000000|2025-06-16 15:50:00|55476.5|55426.5|55524.5|55474.5|55526.5|55476.5|55476.5|55426.5|139
1750089300000|2025-06-16 15:55:00|55525.5|55475.5|55584.5|55534.5|55584.5|55534.5|55524.5|55474.5|141
1750089600000|2025-06-16 16:00:00|55579.5|55529.5|55559.5|55509.5|55589.5|55539.5|55549.5|55499.5|154
1750089900000|2025-06-16 16:05:00|55560.5|55510.5|55539.5|55489.5|55569.5|55519.5|55529.5|55479.5|93
1750090200000|2025-06-16 16:10:00|55538.5|55488.5|55514.5|55464.5|55538.5|55488.5|55504.5|55454.5|56
1750090500000|2025-06-16 16:15:00|55515.5|55465.5|55499.5|55449.5|55517.5|55467.5|55494.5|55444.5|92
1750090800000|2025-06-16 16:20:00|55497.5|55447.5|55509.5|55459.5|55509.5|55459.5|55479.5|55429.5|48
1750091100000|2025-06-16 16:25:00|55511.5|55461.5|55499.5|55449.5|55516.5|55466.5|55494.5|55444.5|66
1750091400000|2025-06-16 16:30:00|55498.5|55448.5|55479.5|55429.5|55504.5|55454.5|55469.5|55419.5|95
1750091700000|2025-06-16 16:35:00|55478.5|55428.5|55490.5|55440.5|55494.5|55444.5|55477.5|55427.5|48
1750092000000|2025-06-16 16:40:00|55489.5|55439.5|55474.5|55424.5|55489.5|55439.5|55474.5|55424.5|77
1750092300000|2025-06-16 16:45:00|55469.5|55419.5|55494.5|55444.5|55494.5|55444.5|55469.5|55419.5|44
1750092600000|2025-06-16 16:50:00|55496.5|55446.5|55509.5|55459.5|55514.5|55464.5|55494.5|55444.5|87
1750092900000|2025-06-16 16:55:00|55510.5|55460.5|55509.5|55459.5|55536.5|55486.5|55508.5|55458.5|92
1750093200000|2025-06-16 17:00:00|55505.5|55455.5|55509.5|55459.5|55519.5|55469.5|55504.5|55454.5|99
1750093500000|2025-06-16 17:05:00|55511.5|55461.5|55517.5|55467.5|55537.5|55487.5|55509.5|55459.5|144
1750093800000|2025-06-16 17:10:00|55518.5|55468.5|55509.5|55459.5|55524.5|55474.5|55474.5|55424.5|153
1750094100000|2025-06-16 17:15:00|55512.5|55462.5|55474.5|55424.5|55514|55464|55474.5|55424.5|72
1750094400000|2025-06-16 17:20:00|55470.5|55420.5|55464.5|55414.5|55474.5|55424.5|55459.5|55409.5|80
1750094700000|2025-06-16 17:25:00|55468.5|55418.5|55434.5|55384.5|55468.5|55418.5|55424.5|55374.5|87
1750095000000|2025-06-16 17:30:00|55429.5|55379.5|55429.5|55379.5|55431.5|55381.5|55399.5|55349.5|108
1750095300000|2025-06-16 17:35:00|55428.5|55378.5|55444.5|55394.5|55459.5|55409.5|55424.5|55374.5|90
1750095600000|2025-06-16 17:40:00|55440.5|55390.5|55449.5|55399.5|55469.5|55419.5|55434.5|55384.5|96
1750095900000|2025-06-16 17:45:00|55444.5|55394.5|55454.5|55404.5|55462.5|55412.5|55444.5|55394.5|63
1750096200000|2025-06-16 17:50:00|55457.5|55407.5|55449.5|55399.5|55457.5|55407.5|55439.5|55389.5|60
1750096500000|2025-06-16 17:55:00|55446.5|55396.5|55419.5|55369.5|55454.5|55404.5|55414.5|55364.5|71
1750096800000|2025-06-16 18:00:00|55424.5|55374.5|55392.5|55342.5|55429.5|55379.5|55375.5|55325.5|158
1750097100000|2025-06-16 18:05:00|55390.5|55340.5|55394.5|55344.5|55404.5|55354.5|55388.5|55338.5|103
1750097400000|2025-06-16 18:10:00|55391.5|55341.5|55383.5|55333.5|55404.5|55354.5|55374.5|55324.5|107
1750097700000|2025-06-16 18:15:00|55384.5|55334.5|55343.5|55293.5|55390.5|55340.5|55336.5|55286.5|128
1750098000000|2025-06-16 18:20:00|55341.5|55291.5|55328.5|55278.5|55367.5|55317.5|55322.5|55272.5|163
1750098300000|2025-06-16 18:25:00|55330.5|55280.5|55369.5|55319.5|55375.5|55325.5|55330.5|55280.5|93
1750098600000|2025-06-16 18:30:00|55368.5|55318.5|55363.5|55313.5|55373.5|55323.5|55346.5|55296.5|124
1750098900000|2025-06-16 18:35:00|55364.5|55314.5|55348.5|55298.5|55401.5|55351.5|55338.5|55288.5|97
1750099200000|2025-06-16 18:40:00|55346.5|55296.5|55339.5|55289.5|55348.5|55298.5|55333.5|55283.5|136
1750099500000|2025-06-16 18:45:00|55338.5|55288.5|55358.5|55308.5|55358.5|55308.5|55336.5|55286.5|101
1750099800000|2025-06-16 18:50:00|55361.5|55311.5|55374|55324|55383.5|55333.5|55358.5|55308.5|100
1750100100000|2025-06-16 18:55:00|55371|55321|55378.5|55328.5|55379|55329|55354|55304|96
1750162200000|2025-06-17 12:10:00|55253|55203|55318|55268|55330.5|55280.5|55245|55195|208
1750162500000|2025-06-17 12:15:00|55323|55273|55418|55368|55418|55368|55317.5|55267.5|212
1750162800000|2025-06-17 12:20:00|55418.5|55368.5|55323.5|55273.5|55453.5|55403.5|55312.5|55262.5|279
1750163100000|2025-06-17 12:25:00|55328|55278|55379|55275|55384|55334|55323|55270|217
1750163400000|2025-06-17 12:30:00|55378|55274|55343|55293|55388|55323|55319|55266|272
1750163700000|2025-06-17 12:35:00|55347|55297|55348|55298|55399|55349|55338|55288|270
1750164000000|2025-06-17 12:40:00|55344|55294|55328|55278|55350|55300|55288|55238|173
1750164300000|2025-06-17 12:45:00|55330|55280|55357|55307|55363|55313|55323|55273|233
1750164600000|2025-06-17 12:50:00|55358|55308|55324|55274|55403|55353|55313|55263|213
1750164900000|2025-06-17 12:55:00|55323|55273|55308|55258|55339|55289|55298|55248|241
1750165200000|2025-06-17 13:00:00|55303|55253|55233|55183|55308|55258|55222|55172|290
1750165500000|2025-06-17 13:05:00|55232.5|55182.5|55232.5|55182.5|55253.5|55203.5|55208.5|55158.5|227
1750165800000|2025-06-17 13:10:00|55232|55182|55239|55135|55252|55202|55189|55130|205
1750166100000|2025-06-17 13:15:00|55212|55162|55182|55132|55222.5|55172.5|55164|55114|214
1750166400000|2025-06-17 13:20:00|55184|55134|55142|55092|55200|55150|55137|55087|151
1750166700000|2025-06-17 13:25:00|55141|55091|55157|55107|55159|55109|55096.5|55046.5|154
1750167000000|2025-06-17 13:30:00|55152|55102|55087|55037|55180|55130|55084|55034|193
1750167300000|2025-06-17 13:35:00|55092|55042|55127|55077|55137|55087|55089|55039|251
1750167600000|2025-06-17 13:40:00|55128|55078|55135|55085|55150|55100|55107|55057|283
1750167900000|2025-06-17 13:45:00|55142|55092|55107|55057|55152|55102|55102|55052|203
1750168200000|2025-06-17 13:50:00|55108|55058|55112|55062|55142|55092|55088|55038|202
1750168500000|2025-06-17 13:55:00|55107|55057|55087|55037|55112|55062|55072|55022|190
1750168800000|2025-06-17 14:00:00|55089|55039|55076.5|55026.5|55114|55064|55071.5|55021.5|199
1750169100000|2025-06-17 14:05:00|55077.5|55027.5|55117|55067|55122|55072|55056.5|55006.5|193
1750169400000|2025-06-17 14:10:00|55119|55069|55118|55068|55127|55077|55095.5|55045.5|173
1750169700000|2025-06-17 14:15:00|55119|55069|55126.5|55076.5|55162|55112|55117|55067|214
1750170000000|2025-06-17 14:20:00|55124.5|55074.5|55202.5|55152.5|55202.5|55152.5|55124.5|55074.5|146
1750170300000|2025-06-17 14:25:00|55204.5|55154.5|55193|55143|55227.5|55177.5|55162|55112|227
1750170600000|2025-06-17 14:30:00|55197|55147|55308|55258|55308|55258|55197|55147|190
1750170900000|2025-06-17 14:35:00|55313|55263|55257|55207|55320|55270|55247|55197|188
1750171200000|2025-06-17 14:40:00|55252|55202|55252.5|55202.5|55283.5|55233.5|55232.5|55182.5|202
1750171500000|2025-06-17 14:45:00|55247.5|55197.5|55217|55167|55266|55216|55212|55162|233
1750171800000|2025-06-17 14:50:00|55215|55165|55222.5|55172.5|55227.5|55177.5|55194|55144|175
1750172100000|2025-06-17 14:55:00|55227.5|55177.5|55252.5|55202.5|55272|55222|55227.5|55177.5|260
1750172400000|2025-06-17 15:00:00|55249.5|55199.5|55247|55197|55273|55223|55227|55177|243
1750172700000|2025-06-17 15:05:00|55245|55195|55227.5|55177.5|55255|55205|55217|55167|206
1750173000000|2025-06-17 15:10:00|55232.5|55182.5|55210.5|55160.5|55232.5|55182.5|55188|55138|175
1750173300000|2025-06-17 15:15:00|55209.5|55159.5|55212|55162|55222|55172|55195.5|55145.5|166
1750173600000|2025-06-17 15:20:00|55214|55164|55192.5|55142.5|55227|55177|55187.5|55137.5|195
1750173900000|2025-06-17 15:25:00|55190.5|55140.5|55242.5|55192.5|55242.5|55192.5|55190.5|55140.5|124
1750174200000|2025-06-17 15:30:00|55242|55192|55224.5|55174.5|55247.5|55197.5|55217.5|55167.5|147
1750174500000|2025-06-17 15:35:00|55222.5|55172.5|55232.5|55182.5|55250|55200|55212.5|55162.5|153
1750174800000|2025-06-17 15:40:00|55233.5|55183.5|55207.5|55157.5|55233.5|55183.5|55199.5|55149.5|126
1750175100000|2025-06-17 15:45:00|55211.5|55161.5|55208.5|55158.5|55225|55175|55207.5|55157.5|155
1750175400000|2025-06-17 15:50:00|55207.5|55157.5|55162.5|55112.5|55210.5|55160.5|55152|55102|131
1750175700000|2025-06-17 15:55:00|55164.5|55114.5|55160.5|55110.5|55173.5|55123.5|55156.5|55106.5|70
1750176000000|2025-06-17 16:00:00|55157.5|55107.5|55106.5|55056.5|55157.5|55107.5|55096.5|55046.5|167
1750176300000|2025-06-17 16:05:00|55109.5|55059.5|55115.5|55065.5|55131.5|55081.5|55086.5|55036.5|125
1750176600000|2025-06-17 16:10:00|55114.5|55064.5|55126.5|55076.5|55131.5|55081.5|55111.5|55061.5|97
1750176900000|2025-06-17 16:15:00|55121.5|55071.5|55109.5|55059.5|55141.5|55091.5|55109.5|55059.5|152
1750177200000|2025-06-17 16:20:00|55110.5|55060.5|55138.5|55088.5|55141.5|55091.5|55106.5|55056.5|129
1750177500000|2025-06-17 16:25:00|55137.5|55087.5|55177.5|55127.5|55181.5|55131.5|55126.5|55076.5|116
1750177800000|2025-06-17 16:30:00|55181.5|55131.5|55172.5|55122.5|55181.5|55131.5|55151.5|55101.5|104
1750178100000|2025-06-17 16:35:00|55177.5|55127.5|55146.5|55096.5|55177.5|55127.5|55127.5|55077.5|166
1750178400000|2025-06-17 16:40:00|55142.5|55092.5|55141.5|55091.5|55156.5|55106.5|55126.5|55076.5|128
1750178700000|2025-06-17 16:45:00|55144.5|55094.5|55212.5|55162.5|55222.5|55172.5|55144.5|55094.5|137
1750179000000|2025-06-17 16:50:00|55214.5|55164.5|55242.5|55192.5|55242.5|55192.5|55192.5|55142.5|171
1750179300000|2025-06-17 16:55:00|55243.5|55193.5|55278|55228|55303|55253|55242.5|55192.5|187
1750179600000|2025-06-17 17:00:00|55279|55229|55228|55178|55279|55229|55212|55162|210
1750179900000|2025-06-17 17:05:00|55230|55180|55243|55193|55247|55197|55226|55176|127
1750180200000|2025-06-17 17:10:00|55242|55192|55273|55223|55288|55238|55227|55177|180
1750180500000|2025-06-17 17:15:00|55275|55225|55273|55223|55283|55233|55258|55208|143
1750180800000|2025-06-17 17:20:00|55275|55225|55259|55209|55279|55229|55243|55193|150
1750181100000|2025-06-17 17:25:00|55260|55210|55284|55234|55300|55250|55260|55210|121
1750181400000|2025-06-17 17:30:00|55283|55233|55268|55218|55323|55273|55263|55213|212
1750181700000|2025-06-17 17:35:00|55275|55225|55285|55235|55293|55243|55263|55213|147
1750182000000|2025-06-17 17:40:00|55287|55237|55328|55278|55333|55283|55268|55218|162
1750182300000|2025-06-17 17:45:00|55329|55279|55367.5|55317.5|55408.5|55358.5|55329|55279|236
1750182600000|2025-06-17 17:50:00|55372.5|55322.5|55424|55374|55425|55375|55357.5|55307.5|240
1750182900000|2025-06-17 17:55:00|55423|55373|55409|55359|55428|55378|55347.5|55297.5|222
1750183200000|2025-06-17 18:00:00|55412|55362|55377|55327|55423|55373|55363|55313|217
1750183500000|2025-06-17 18:05:00|55378|55328|55337|55287|55378|55328|55323|55273|177
1750183800000|2025-06-17 18:10:00|55336|55286|55344|55294|55345|55295|55313|55263|146
1750184100000|2025-06-17 18:15:00|55343|55293|55353|55303|55368|55318|55328|55278|137
1750184400000|2025-06-17 18:20:00|55352|55302|55351|55301|55358|55308|55326|55276|155
1750184700000|2025-06-17 18:25:00|55353|55303|55403|55353|55407|55357|55350|55300|166
1750185000000|2025-06-17 18:30:00|55402|55352|55383|55333|55408|55358|55363|55313|163
1750185300000|2025-06-17 18:35:00|55385|55335|55403|55353|55403|55353|55375|55325|172
1750185600000|2025-06-17 18:40:00|55408|55358|55429|55379|55463.5|55413.5|55408|55358|190
1750185900000|2025-06-17 18:45:00|55428|55378|55428|55378|55438|55388|55402|55352|153
1750186200000|2025-06-17 18:50:00|55429|55379|55438|55388|55456|55406|55423|55373|138
1750186500000|2025-06-17 18:55:00|55437|55387|55418|55368|55448|55398|55417|55367|148
1750186800000|2025-06-17 19:00:00|55417|55367|55426|55376|55435|55385|55413|55363|121
1750187100000|2025-06-17 19:05:00|55427|55377|55423|55373|55435|55385|55401|55351|83
1750187400000|2025-06-17 19:10:00|55419|55369|55437|55387|55438|55388|55417|55367|63
1750187700000|2025-06-17 19:15:00|55433|55383|55402|55352|55438|55388|55400|55350|82
1750188000000|2025-06-17 19:20:00|55400|55350|55407|55357|55412|55362|55387|55337|89
1750188300000|2025-06-17 19:25:00|55403|55353|55402|55352|55409|55359|55389|55339|108
1750188600000|2025-06-17 19:30:00|55400|55350|55389|55339|55412|55362|55387|55337|114
1750188900000|2025-06-17 19:35:00|55388|55338|55389|55339|55392|55342|55352|55302|109
1750189200000|2025-06-17 19:40:00|55388|55338|55407|55357|55412|55362|55387|55337|107
1750189500000|2025-06-17 19:45:00|55406|55356|55392|55342|55407|55357|55383|55333|117
1750189800000|2025-06-17 19:50:00|55397|55347|55357|55307|55397|55347|55352|55302|75
1750190100000|2025-06-17 19:55:00|55362|55312|55362|55312|55367|55317|55327|55277|151
1750248600000|2025-06-18 12:10:00|55240|55190|55270|55220|55315|55265|55224.5|55174.5|211
1750248900000|2025-06-18 12:15:00|55270.5|55220.5|55350.5|55300.5|55386|55336|55251|55201|238
1750249200000|2025-06-18 12:20:00|55348.5|55298.5|55335.5|55285.5|55370.5|55320.5|55301.5|55251.5|258
1750249500000|2025-06-18 12:25:00|55336|55286|55412|55308|55414|55351|55336|55286|230
1750249800000|2025-06-18 12:30:00|55413|55309|55366|55316|55416|55357|55362|55308|213
1750250100000|2025-06-18 12:35:00|55367|55317|55427|55377|55434|55384|55356|55306|213
1750250400000|2025-06-18 12:40:00|55428|55378|55485|55435|55510|55460|55428|55378|236
1750250700000|2025-06-18 12:45:00|55486|55436|55502|55452|55534.5|55484.5|55476|55426|221
1750251000000|2025-06-18 12:50:00|55501|55451|55461|55411|55542|55492|55431|55381|225
1750251300000|2025-06-18 12:55:00|55456|55406|55460|55410|55475|55425|55431|55381|267
1750251600000|2025-06-18 13:00:00|55461|55411|55351|55301|55464|55414|55351|55301|249
1750251900000|2025-06-18 13:05:00|55355|55305|55252|55202|55355|55305|55235|55185|314
1750252200000|2025-06-18 13:10:00|55249|55199|55225|55175|55252|55202|55200|55150|288
1750252500000|2025-06-18 13:15:00|55226|55176|55215|55165|55241|55191|55180|55130|256
1750252800000|2025-06-18 13:20:00|55210|55160|55240|55190|55249|55199|55205|55155|234
1750253100000|2025-06-18 13:25:00|55241|55191|55250|55200|55282|55232|55236|55186|199
1750253400000|2025-06-18 13:30:00|55251|55201|55275|55225|55279|55229|55230|55180|253
1750253700000|2025-06-18 13:35:00|55271|55221|55265|55215|55275.5|55225.5|55245|55195|205
1750254000000|2025-06-18 13:40:00|55261|55211|55273.5|55223.5|55306|55256|55250.5|55200.5|226
1750254300000|2025-06-18 13:45:00|55270.5|55220.5|55260|55210|55270.5|55220.5|55235|55185|180
1750254600000|2025-06-18 13:50:00|55265|55215|55286|55236|55296|55246|55261.5|55211.5|178
1750254900000|2025-06-18 13:55:00|55283|55233|55271|55221|55283|55233|55240|55190|155
1750255200000|2025-06-18 14:00:00|55268|55218|55195|55145|55280|55230|55180|55130|249
1750255500000|2025-06-18 14:05:00|55196|55146|55185|55135|55220|55170|55180|55130|266
1750255800000|2025-06-18 14:10:00|55189|55139|55258|55208|55266|55216|55185|55135|204
1750256100000|2025-06-18 14:15:00|55257|55207|55260|55210|55276|55226|55240|55190|185
1750256400000|2025-06-18 14:20:00|55259|55209|55266|55216|55271|55221|55250|55200|193
1750256700000|2025-06-18 14:25:00|55263|55213|55268|55218|55276|55226|55246|55196|196
1750257000000|2025-06-18 14:30:00|55269|55219|55247|55197|55270|55220|55236|55186|154
1750257300000|2025-06-18 14:35:00|55250|55200|55279.5|55229.5|55298|55248|55245|55195|165
1750257600000|2025-06-18 14:40:00|55278.5|55228.5|55269.5|55219.5|55315.5|55265.5|55259.5|55209.5|180
1750257900000|2025-06-18 14:45:00|55266.5|55216.5|55229.5|55179.5|55274.5|55224.5|55226.5|55176.5|163
1750258200000|2025-06-18 14:50:00|55230.5|55180.5|55264.5|55214.5|55272.5|55222.5|55229.5|55179.5|156
1750258500000|2025-06-18 14:55:00|55263.5|55213.5|55244.5|55194.5|55284.5|55234.5|55240|55190|175
1750258800000|2025-06-18 15:00:00|55245.5|55195.5|55254.5|55204.5|55277.5|55227.5|55244.5|55194.5|185
1750259100000|2025-06-18 15:05:00|55257.5|55207.5|55309.5|55259.5|55309.5|55259.5|55257.5|55207.5|125
1750259400000|2025-06-18 15:10:00|55308.5|55258.5|55355.5|55305.5|55355.5|55305.5|55300.5|55250.5|141
1750259700000|2025-06-18 15:15:00|55351.5|55301.5|55350.5|55300.5|55365.5|55315.5|55335.5|55285.5|176
1750260000000|2025-06-18 15:20:00|55349.5|55299.5|55345.5|55295.5|55355.5|55305.5|55335.5|55285.5|114
1750260300000|2025-06-18 15:25:00|55346.5|55296.5|55347.5|55297.5|55385.5|55335.5|55336.5|55286.5|168
1750260600000|2025-06-18 15:30:00|55348.5|55298.5|55360.5|55310.5|55369.5|55319.5|55340.5|55290.5|165
1750260900000|2025-06-18 15:35:00|55359.5|55309.5|55381.5|55331.5|55385.5|55335.5|55350.5|55300.5|98
1750261200000|2025-06-18 15:40:00|55380.5|55330.5|55365.5|55315.5|55385.5|55335.5|55360.5|55310.5|107
1750261500000|2025-06-18 15:45:00|55364.5|55314.5|55351.5|55301.5|55370.5|55320.5|55345.5|55295.5|132
1750261800000|2025-06-18 15:50:00|55350.5|55300.5|55368.5|55318.5|55370.5|55320.5|55335.5|55285.5|146
1750262100000|2025-06-18 15:55:00|55365.5|55315.5|55355.5|55305.5|55370.5|55320.5|55355.5|55305.5|127
1750262400000|2025-06-18 16:00:00|55356.5|55306.5|55345.5|55295.5|55360.5|55310.5|55332.5|55282.5|147
1750262700000|2025-06-18 16:05:00|55347.5|55297.5|55350.5|55300.5|55360.5|55310.5|55345.5|55295.5|123
1750263000000|2025-06-18 16:10:00|55352.5|55302.5|55355.5|55305.5|55358.5|55308.5|55339.5|55289.5|109
1750263300000|2025-06-18 16:15:00|55354.5|55304.5|55384.5|55334.5|55389.5|55339.5|55345.5|55295.5|81
1750263600000|2025-06-18 16:20:00|55383.5|55333.5|55380.5|55330.5|55390.5|55340.5|55370.5|55320.5|127
1750263900000|2025-06-18 16:25:00|55381.5|55331.5|55415.5|55365.5|55415.5|55365.5|55379.5|55329.5|102
1750264200000|2025-06-18 16:30:00|55422.5|55372.5|55435.5|55385.5|55465|55415|55422.5|55372.5|147
1750264500000|2025-06-18 16:35:00|55437.5|55387.5|55410.5|55360.5|55445.5|55395.5|55401.5|55351.5|157
1750264800000|2025-06-18 16:40:00|55411.5|55361.5|55469.5|55419.5|55469.5|55419.5|55411.5|55361.5|124
1750265100000|2025-06-18 16:45:00|55470.5|55420.5|55490.5|55440.5|55516|55466|55460.5|55410.5|169
1750265400000|2025-06-18 16:50:00|55493.5|55443.5|55490.5|55440.5|55505.5|55455.5|55472.5|55422.5|129
1750265700000|2025-06-18 16:55:00|55493.5|55443.5|55503.5|55453.5|55513.5|55463.5|55492.5|55442.5|121
1750266000000|2025-06-18 17:00:00|55505.5|55455.5|55439.5|55389.5|55505.5|55455.5|55438.5|55388.5|142
1750266300000|2025-06-18 17:05:00|55440.5|55390.5|55445.5|55395.5|55450.5|55400.5|55415.5|55365.5|165
1750266600000|2025-06-18 17:10:00|55444.5|55394.5|55435.5|55385.5|55456.5|55406.5|55430.5|55380.5|153
1750266900000|2025-06-18 17:15:00|55434.5|55384.5|55431.5|55381.5|55445.5|55395.5|55410|55360|147
1750267200000|2025-06-18 17:20:00|55430.5|55380.5|55430.5|55380.5|55445.5|55395.5|55427.5|55377.5|110
1750267500000|2025-06-18 17:25:00|55429.5|55379.5|55430.5|55380.5|55435.5|55385.5|55420.5|55370.5|94
1750267800000|2025-06-18 17:30:00|55428.5|55378.5|55435.5|55385.5|55460.5|55410.5|55425.5|55375.5|157
1750268100000|2025-06-18 17:35:00|55434.5|55384.5|55445|55395|55465|55415|55425|55375|143
1750268400000|2025-06-18 17:40:00|55440|55390|55460.5|55410.5|55473.5|55423.5|55440|55390|148
1750268700000|2025-06-18 17:45:00|55462.5|55412.5|55425.5|55375.5|55462.5|55412.5|55425.5|55375.5|121
1750269000000|2025-06-18 17:50:00|55426.5|55376.5|55435.5|55385.5|55445.5|55395.5|55422.5|55372.5|71
1750269300000|2025-06-18 17:55:00|55435|55385|55428|55324|55445|55395|55377|55323|148
1750269600000|2025-06-18 18:00:00|55432|55328|55421|55371|55432|55376|55303|55253|456
1750269900000|2025-06-18 18:05:00|55423|55373|55404.5|55354.5|55430|55380|55365|55315|345
1750270200000|2025-06-18 18:10:00|55405|55355|55395|55345|55441|55391|55385|55335|259
1750270500000|2025-06-18 18:15:00|55398|55348|55440|55390|55463|55413|55385|55335|314
1750270800000|2025-06-18 18:20:00|55439|55389|55385|55335|55447|55397|55370|55320|212
1750271100000|2025-06-18 18:25:00|55384|55334|55368.5|55318.5|55385|55335|55349.5|55299.5|186
1750271400000|2025-06-18 18:30:00|55367.5|55317.5|55387.5|55337.5|55389.5|55339.5|55364.5|55314.5|191
1750271700000|2025-06-18 18:35:00|55386.5|55336.5|55389.5|55339.5|55420|55370|55384.5|55334.5|268
1750272000000|2025-06-18 18:40:00|55393.5|55343.5|55415|55365|55430|55380|55349.5|55299.5|282
1750272300000|2025-06-18 18:45:00|55420|55370|55454|55404|55465|55415|55415|55365|248
1750272600000|2025-06-18 18:50:00|55455|55405|55475.5|55425.5|55505.5|55455.5|55455|55405|201
1750272900000|2025-06-18 18:55:00|55476.5|55426.5|55485.5|55435.5|55485.5|55435.5|55440.5|55390.5|213
1750273200000|2025-06-18 19:00:00|55483.5|55433.5|55480.5|55430.5|55490.5|55440.5|55452.5|55402.5|195
1750273500000|2025-06-18 19:05:00|55479.5|55429.5|55474.5|55424.5|55490.5|55440.5|55452.5|55402.5|195
1750273800000|2025-06-18 19:10:00|55473.5|55423.5|55394.5|55344.5|55485.5|55435.5|55374.5|55324.5|224
1750274100000|2025-06-18 19:15:00|55393.5|55343.5|55425.5|55375.5|55435.5|55385.5|55389.5|55339.5|220
1750274400000|2025-06-18 19:20:00|55426.5|55376.5|55426.5|55376.5|55437.5|55387.5|55420.5|55370.5|151
1750274700000|2025-06-18 19:25:00|55430.5|55380.5|55470.5|55420.5|55477.5|55427.5|55430.5|55380.5|131
1750275000000|2025-06-18 19:30:00|55469.5|55419.5|55430.5|55380.5|55470.5|55420.5|55425.5|55375.5|140
1750275300000|2025-06-18 19:35:00|55432.5|55382.5|55410.5|55360.5|55438.5|55388.5|55408.5|55358.5|127
1750275600000|2025-06-18 19:40:00|55412.5|55362.5|55425.5|55375.5|55430.5|55380.5|55403.5|55353.5|94
1750275900000|2025-06-18 19:45:00|55426.5|55376.5|55450.5|55400.5|55450.5|55400.5|55425.5|55375.5|76
1750276200000|2025-06-18 19:50:00|55446.5|55396.5|55450.5|55400.5|55452.5|55402.5|55440.5|55390.5|97
1750276500000|2025-06-18 19:55:00|55449.5|55399.5|55457|55353|55464|55400.5|55425|55353|76
1750421400000|2025-06-20 12:10:00|55209|55159|55274|55224|55292|55242|55209|55159|274
1750421700000|2025-06-20 12:15:00|55275|55225|55239.5|55189.5|55295|55245|55194.5|55144.5|333
1750422000000|2025-06-20 12:20:00|55244.5|55194.5|55302.5|55252.5|55334.5|55284.5|55239.5|55189.5|230
1750422300000|2025-06-20 12:25:00|55302|55252|55367|55263|55371|55310|55279|55229|249
1750422600000|2025-06-20 12:30:00|55369|55265|55334.5|55284.5|55379|55315|55295|55245|264
1750422900000|2025-06-20 12:35:00|55337.5|55287.5|55313|55263|55365|55315|55313|55263|220
1750423200000|2025-06-20 12:40:00|55315|55265|55405|55355|55410|55360|55294|55244|268
1750423500000|2025-06-20 12:45:00|55400|55350|55395|55345|55415|55365|55371|55321|169
1750423800000|2025-06-20 12:50:00|55396|55346|55325|55275|55415|55365|55309|55259|209
1750424100000|2025-06-20 12:55:00|55328|55278|55395|55345|55400|55350|55317|55267|202
1750424400000|2025-06-20 13:00:00|55397|55347|55284|55234|55405|55355|55257|55207|251
1750424700000|2025-06-20 13:05:00|55283|55233|55256|55206|55324.5|55274.5|55254|55204|259
1750425000000|2025-06-20 13:10:00|55258|55208|55247.5|55197.5|55283|55233|55232.5|55182.5|208
1750425300000|2025-06-20 13:15:00|55249.5|55199.5|55253|55203|55268|55218|55227|55177|213
1750425600000|2025-06-20 13:20:00|55252|55202|55214|55164|55257|55207|55188|55138|215
1750425900000|2025-06-20 13:25:00|55213|55163|55257|55207|55273|55223|55207.5|55157.5|201
1750426200000|2025-06-20 13:30:00|55258|55208|55251|55201|55283|55233|55238|55188|288
1750426500000|2025-06-20 13:35:00|55253|55203|55339|55289|55339|55289|55246|55196|264
1750426800000|2025-06-20 13:40:00|55341|55291|55332.5|55282.5|55362|55312|55324.5|55274.5|185
1750427100000|2025-06-20 13:45:00|55331.5|55281.5|55308|55258|55354|55304|55303|55253|208
1750427400000|2025-06-20 13:50:00|55308.5|55258.5|55305.5|55255.5|55343.5|55293.5|55287.5|55237.5|266
1750427700000|2025-06-20 13:55:00|55304|55254|55330|55226|55338|55288|55298|55221|202
1750428000000|2025-06-20 14:00:00|55320|55216|55283|55233|55321|55243|55238|55188|230
1750428300000|2025-06-20 14:05:00|55279|55229|55284|55234|55313|55263|55258|55208|193
1750428600000|2025-06-20 14:10:00|55283|55233|55253|55203|55288.5|55238.5|55233|55183|201
1750428900000|2025-06-20 14:15:00|55254|55204|55288.5|55238.5|55293.5|55243.5|55243|55193|153
1750429200000|2025-06-20 14:20:00|55293.5|55243.5|55313.5|55263.5|55315|55265|55293.5|55243.5|142
1750429500000|2025-06-20 14:25:00|55315.5|55265.5|55313.5|55263.5|55337|55287|55293.5|55243.5|182
1750429800000|2025-06-20 14:30:00|55314.5|55264.5|55388|55338|55394|55344|55314.5|55264.5|168
1750430100000|2025-06-20 14:35:00|55389|55339|55414|55364|55429|55379|55384|55334|214
1750430400000|2025-06-20 14:40:00|55417|55367|55407.5|55357.5|55439.5|55389.5|55399|55349|155
1750430700000|2025-06-20 14:45:00|55409.5|55359.5|55404.5|55354.5|55428|55378|55393.5|55343.5|158
1750431000000|2025-06-20 14:50:00|55407.5|55357.5|55437.5|55387.5|55439.5|55389.5|55399.5|55349.5|216
1750431300000|2025-06-20 14:55:00|55439.5|55389.5|55460|55410|55485|55435|55418|55368|313
1750431600000|2025-06-20 15:00:00|55462|55412|55480|55430|55488|55438|55439|55389|219
1750431900000|2025-06-20 15:05:00|55475|55425|55485|55435|55501|55451|55465|55415|159
1750432200000|2025-06-20 15:10:00|55484.5|55434.5|55504.5|55454.5|55535|55485|55484.5|55434.5|167
1750432500000|2025-06-20 15:15:00|55508.5|55458.5|55520|55470|55535|55485|55508.5|55458.5|158
1750432800000|2025-06-20 15:20:00|55522|55472|55495|55445|55530|55480|55480|55430|176
1750433100000|2025-06-20 15:25:00|55494|55444|55560|55510|55565|55515|55474.5|55424.5|215
1750433400000|2025-06-20 15:30:00|55561|55511|55550.5|55500.5|55568|55518|55542.5|55492.5|145
1750433700000|2025-06-20 15:35:00|55553.5|55503.5|55515|55465|55559.5|55509.5|55505|55455|182
1750434000000|2025-06-20 15:40:00|55512|55462|55511.5|55461.5|55533|55483|55497|55447|145
1750434300000|2025-06-20 15:45:00|55509.5|55459.5|55494|55444|55513.5|55463.5|55481.5|55431.5|137
1750434600000|2025-06-20 15:50:00|55492|55442|55464.5|55414.5|55494|55444|55449.5|55399.5|139
1750434900000|2025-06-20 15:55:00|55460.5|55410.5|55470.5|55420.5|55474.5|55424.5|55456.5|55406.5|136
1750435200000|2025-06-20 16:00:00|55471.5|55421.5|55476.5|55426.5|55484.5|55434.5|55454.5|55404.5|145
1750435500000|2025-06-20 16:05:00|55474.5|55424.5|55449.5|55399.5|55477.5|55427.5|55439.5|55389.5|93
1750435800000|2025-06-20 16:10:00|55444.5|55394.5|55434.5|55384.5|55449.5|55399.5|55424|55374|151
1750436100000|2025-06-20 16:15:00|55430.5|55380.5|55440.5|55390.5|55449.5|55399.5|55424.5|55374.5|140
1750436400000|2025-06-20 16:20:00|55439.5|55389.5|55451.5|55401.5|55459.5|55409.5|55438.5|55388.5|128
1750436700000|2025-06-20 16:25:00|55449.5|55399.5|55469.5|55419.5|55480.5|55430.5|55432.5|55382.5|101
1750437000000|2025-06-20 16:30:00|55470.5|55420.5|55434.5|55384.5|55474.5|55424.5|55431.5|55381.5|112
1750437300000|2025-06-20 16:35:00|55429.5|55379.5|55435|55385|55444.5|55394.5|55424.5|55374.5|84
1750437600000|2025-06-20 16:40:00|55437|55387|55435.5|55385.5|55444|55394|55419.5|55369.5|99
1750437900000|2025-06-20 16:45:00|55434.5|55384.5|55524.5|55474.5|55525.5|55475.5|55434.5|55384.5|139
1750438200000|2025-06-20 16:50:00|55525.5|55475.5|55555.5|55505.5|55565.5|55515.5|55521|55471|152
1750438500000|2025-06-20 16:55:00|55552.5|55502.5|55545|55495|55559.5|55509.5|55524.5|55474.5|124
1750438800000|2025-06-20 17:00:00|55544.5|55494.5|55514.5|55464.5|55545.5|55495.5|55510.5|55460.5|110
1750439100000|2025-06-20 17:05:00|55513.5|55463.5|55509.5|55459.5|55524.5|55474.5|55504.5|55454.5|81
1750439400000|2025-06-20 17:10:00|55512.5|55462.5|55484.5|55434.5|55514.5|55464.5|55469.5|55419.5|57
1750439700000|2025-06-20 17:15:00|55485.5|55435.5|55478.5|55428.5|55489.5|55439.5|55474.5|55424.5|131
1750440000000|2025-06-20 17:20:00|55475.5|55425.5|55514.5|55464.5|55514.5|55464.5|55475.5|55425.5|82
1750440300000|2025-06-20 17:25:00|55516.5|55466.5|55532.5|55482.5|55539.5|55489.5|55514.5|55464.5|89
1750440600000|2025-06-20 17:30:00|55528.5|55478.5|55538.5|55488.5|55539.5|55489.5|55522.5|55472.5|105
1750440900000|2025-06-20 17:35:00|55542.5|55492.5|55575|55525|55585|55535|55516.5|55466.5|157
1750441200000|2025-06-20 17:40:00|55579|55529|55585|55535|55590|55540|55555|55505|162
1750441500000|2025-06-20 17:45:00|55585.5|55535.5|55575.5|55525.5|55589.5|55539.5|55563.5|55513.5|149
1750441800000|2025-06-20 17:50:00|55573.5|55523.5|55585.5|55535.5|55590.5|55540.5|55560.5|55510.5|82
1750442100000|2025-06-20 17:55:00|55582.5|55532.5|55565|55515|55594|55544|55565|55515|108
1750442400000|2025-06-20 18:00:00|55567|55517|55599|55549|55608|55558|55565|55515|119
1750442700000|2025-06-20 18:05:00|55600|55550|55600|55550|55615|55565|55595|55545|108
1750443000000|2025-06-20 18:10:00|55598|55548|55617|55567|55629|55579|55598|55548|94
1750443300000|2025-06-20 18:15:00|55620|55570|55618|55568|55632|55582|55603|55553|104
1750443600000|2025-06-20 18:20:00|55616|55566|55591|55541|55616|55566|55590|55540|124
1750443900000|2025-06-20 18:25:00|55592|55542|55631|55581|55635|55585|55591|55541|106
1750444200000|2025-06-20 18:30:00|55630|55580|55636|55586|55636|55586|55615|55565|85
1750444500000|2025-06-20 18:35:00|55635|55585|55641|55591|55646|55596|55620|55570|79
1750444800000|2025-06-20 18:40:00|55640|55590|55646|55596|55661|55611|55636|55586|64
1750445100000|2025-06-20 18:45:00|55651|55601|55646|55596|55656|55606|55640|55590|80
1750445400000|2025-06-20 18:50:00|55648|55598|55641|55591|55666|55616|55631|55581|86
1750445700000|2025-06-20 18:55:00|55642|55592|55666|55616|55671|55621|55641|55591|68
1750446000000|2025-06-20 19:00:00|55668|55618|55686|55636|55688|55638|55666|55616|61
1750446300000|2025-06-20 19:05:00|55683|55633|55681|55631|55686|55636|55676|55626|63
1750446600000|2025-06-20 19:10:00|55680|55630|55656|55606|55681|55631|55656|55606|38
1750446900000|2025-06-20 19:15:00|55657|55607|55651|55601|55661|55611|55640|55590|46
1750447200000|2025-06-20 19:20:00|55650|55600|55651|55601|55651|55601|55641|55591|49
1750447500000|2025-06-20 19:25:00|55656|55606|55659|55609|55664|55614|55646|55596|64
1750447800000|2025-06-20 19:30:00|55656|55606|55690|55640|55695|55645|55654|55604|50
1750448100000|2025-06-20 19:35:00|55689|55639|55685|55635|55700|55650|55685|55635|62
1750448400000|2025-06-20 19:40:00|55687|55637|55691|55641|55695|55645|55685|55635|50
1750448700000|2025-06-20 19:45:00|55690|55640|55678|55628|55695|55645|55673|55623|72
1750449000000|2025-06-20 19:50:00|55680|55630|55680|55630|55685|55635|55675|55625|89
1750449300000|2025-06-20 19:55:00|55678|55628|55685|55635|55701|55651|55675|55625|124
1750680600000|2025-06-23 12:10:00|55787.5|55737.5|55672|55622|55792|55742|55657|55607|244
1750680900000|2025-06-23 12:15:00|55677|55627|55767.5|55717.5|55772.5|55722.5|55658.5|55608.5|283
1750681200000|2025-06-23 12:20:00|55772.5|55722.5|55753.5|55703.5|55787.5|55737.5|55722.5|55672.5|314
1750681500000|2025-06-23 12:25:00|55752.5|55702.5|55782|55732|55798|55748|55724.5|55674.5|337
1750681800000|2025-06-23 12:30:00|55786|55736|55719.5|55669.5|55817.5|55767.5|55693|55643|282
1750682100000|2025-06-23 12:35:00|55718.5|55668.5|55759|55709|55761|55711|55675.5|55625.5|258
1750682400000|2025-06-23 12:40:00|55758|55708|55742.5|55692.5|55800.5|55750.5|55729.5|55679.5|282
1750682700000|2025-06-23 12:45:00|55740.5|55690.5|55752.5|55702.5|55781|55731|55701.5|55651.5|275
1750683000000|2025-06-23 12:50:00|55751.5|55701.5|55696.5|55646.5|55751.5|55701.5|55691.5|55641.5|220
1750683300000|2025-06-23 12:55:00|55698.5|55648.5|55646|55596|55757|55707|55631|55581|267
1750683600000|2025-06-23 13:00:00|55642|55592|55654|55604|55711.5|55661.5|55625.5|55575.5|252
1750683900000|2025-06-23 13:05:00|55652|55602|55615.5|55565.5|55656|55606|55597.5|55547.5|273
1750684200000|2025-06-23 13:10:00|55611.5|55561.5|55550.5|55500.5|55615.5|55565.5|55545.5|55495.5|300
1750684500000|2025-06-23 13:15:00|55549.5|55499.5|55595.5|55545.5|55603.5|55553.5|55545.5|55495.5|280
1750684800000|2025-06-23 13:20:00|55596.5|55546.5|55566.5|55516.5|55602.5|55552.5|55555.5|55505.5|206
1750685100000|2025-06-23 13:25:00|55570.5|55520.5|55620.5|55570.5|55625.5|55575.5|55555.5|55505.5|255
1750685400000|2025-06-23 13:30:00|55625.5|55575.5|55641.5|55591.5|55650.5|55600.5|55614.5|55564.5|206
1750685700000|2025-06-23 13:35:00|55642|55592|55631|55581|55658|55608|55626|55576|228
1750686000000|2025-06-23 13:40:00|55632|55582|55650|55546|55655|55604|55596|55544|183
1750686300000|2025-06-23 13:45:00|55653|55549|55673.5|55623.5|55684.5|55634.5|55605.5|55546|253
1750686600000|2025-06-23 13:50:00|55675|55625|55692|55642|55711|55661|55671|55621|181
1750686900000|2025-06-23 13:55:00|55691|55641|55748|55644|55748|55698|55681|55631|254
1750687200000|2025-06-23 14:00:00|55755|55651|55736.5|55686.5|55763|55710.5|55696.5|55646.5|312
1750687500000|2025-06-23 14:05:00|55738.5|55688.5|55691.5|55641.5|55760.5|55710.5|55688.5|55638.5|279
1750687800000|2025-06-23 14:10:00|55690.5|55640.5|55590.5|55540.5|55696.5|55646.5|55555.5|55505.5|329
1750688100000|2025-06-23 14:15:00|55587.5|55537.5|55563.5|55513.5|55591.5|55541.5|55525.5|55475.5|268
1750688400000|2025-06-23 14:20:00|55561.5|55511.5|55560.5|55510.5|55575.5|55525.5|55541.5|55491.5|209
1750688700000|2025-06-23 14:25:00|55563.5|55513.5|55570.5|55520.5|55575.5|55525.5|55524.5|55474.5|275
1750689000000|2025-06-23 14:30:00|55568.5|55518.5|55580.5|55530.5|55600.5|55550.5|55565.5|55515.5|198
1750689300000|2025-06-23 14:35:00|55584.5|55534.5|55635.5|55585.5|55640.5|55590.5|55561.5|55511.5|208
1750689600000|2025-06-23 14:40:00|55636.5|55586.5|55600.5|55550.5|55639.5|55589.5|55600.5|55550.5|161
1750689900000|2025-06-23 14:45:00|55595.5|55545.5|55535.5|55485.5|55595.5|55545.5|55525.5|55475.5|206
1750690200000|2025-06-23 14:50:00|55536.5|55486.5|55520.5|55470.5|55537.5|55487.5|55505.5|55455.5|152
1750690500000|2025-06-23 14:55:00|55519.5|55469.5|55562.5|55512.5|55563.5|55513.5|55519.5|55469.5|225
1750690800000|2025-06-23 15:00:00|55561.5|55511.5|55520|55470|55575.5|55525.5|55490|55440|259
1750691100000|2025-06-23 15:05:00|55518|55468|55454.5|55404.5|55525.5|55475.5|55444.5|55394.5|237
1750691400000|2025-06-23 15:10:00|55452.5|55402.5|55419.5|55369.5|55452.5|55402.5|55404.5|55354.5|131
1750691700000|2025-06-23 15:15:00|55418.5|55368.5|55424.5|55374.5|55447.5|55397.5|55394.5|55344.5|165
1750692000000|2025-06-23 15:20:00|55426.5|55376.5|55451.5|55401.5|55454.5|55404.5|55426.5|55376.5|127
1750692300000|2025-06-23 15:25:00|55449.5|55399.5|55433.5|55383.5|55474.5|55424.5|55433.5|55383.5|129
1750692600000|2025-06-23 15:30:00|55434.5|55384.5|55454.5|55404.5|55462.5|55412.5|55429.5|55379.5|108
1750692900000|2025-06-23 15:35:00|55455.5|55405.5|55454.5|55404.5|55474.5|55424.5|55436.5|55386.5|127
1750693200000|2025-06-23 15:40:00|55455.5|55405.5|55505.5|55455.5|55509.5|55459.5|55454.5|55404.5|153
1750693500000|2025-06-23 15:45:00|55504.5|55454.5|55540|55490|55553|55503|55495.5|55445.5|160
1750693800000|2025-06-23 15:50:00|55537|55487|55570.5|55520.5|55575.5|55525.5|55535|55485|169
1750694100000|2025-06-23 15:55:00|55572.5|55522.5|55595.5|55545.5|55600.5|55550.5|55543|55493|179
1750694400000|2025-06-23 16:00:00|55599.5|55549.5|55605.5|55555.5|55606.5|55556.5|55580|55530|147
1750694700000|2025-06-23 16:05:00|55609.5|55559.5|55541|55491|55620.5|55570.5|55535|55485|189
1750695000000|2025-06-23 16:10:00|55540|55490|55550.5|55500.5|55563.5|55513.5|55530|55480|163
1750695300000|2025-06-23 16:15:00|55549.5|55499.5|55560.5|55510.5|55562.5|55512.5|55540|55490|162
1750695600000|2025-06-23 16:20:00|55561.5|55511.5|55610.5|55560.5|55613.5|55563.5|55561.5|55511.5|142
1750695900000|2025-06-23 16:25:00|55613.5|55563.5|55664.5|55614.5|55666.5|55616.5|55605.5|55555.5|169
1750696200000|2025-06-23 16:30:00|55655.5|55605.5|55640.5|55590.5|55671.5|55621.5|55634.5|55584.5|151
1750696500000|2025-06-23 16:35:00|55641.5|55591.5|55611.5|55561.5|55680.5|55630.5|55610.5|55560.5|247
1750696800000|2025-06-23 16:40:00|55610.5|55560.5|55585.5|55535.5|55616.5|55566.5|55570.5|55520.5|209
1750697100000|2025-06-23 16:45:00|55583.5|55533.5|55590.5|55540.5|55605.5|55555.5|55550.5|55500.5|198
1750697400000|2025-06-23 16:50:00|55588.5|55538.5|55630.5|55580.5|55637.5|55587.5|55585.5|55535.5|174
1750697700000|2025-06-23 16:55:00|55631.5|55581.5|55640.5|55590.5|55660.5|55610.5|55622.5|55572.5|157
1750698000000|2025-06-23 17:00:00|55638.5|55588.5|55572.5|55522.5|55650.5|55600.5|55565.5|55515.5|216
1750698300000|2025-06-23 17:05:00|55570.5|55520.5|55571.5|55521.5|55600.5|55550.5|55565.5|55515.5|191
1750698600000|2025-06-23 17:10:00|55570.5|55520.5|55554.5|55504.5|55580.5|55530.5|55535.5|55485.5|185
1750698900000|2025-06-23 17:15:00|55553.5|55503.5|55530.5|55480.5|55585.5|55535.5|55526.5|55476.5|175
1750699200000|2025-06-23 17:20:00|55525.5|55475.5|55550.5|55500.5|55557.5|55507.5|55510.5|55460.5|164
1750699500000|2025-06-23 17:25:00|55551.5|55501.5|55529.5|55479.5|55569.5|55519.5|55509.5|55459.5|221
1750699800000|2025-06-23 17:30:00|55531.5|55481.5|55469.5|55419.5|55532.5|55482.5|55449.5|55399.5|199
1750700100000|2025-06-23 17:35:00|55468.5|55418.5|55484.5|55434.5|55498.5|55448.5|55467.5|55417.5|107
1750700400000|2025-06-23 17:40:00|55483.5|55433.5|55509.5|55459.5|55519.5|55469.5|55479.5|55429.5|134
1750700700000|2025-06-23 17:45:00|55511.5|55461.5|55524.5|55474.5|55539.5|55489.5|55511.5|55461.5|169
1750701000000|2025-06-23 17:50:00|55523.5|55473.5|55574.5|55524.5|55577.5|55527.5|55519.5|55469.5|167
1750701300000|2025-06-23 17:55:00|55569.5|55519.5|55540.5|55490.5|55574.5|55524.5|55525.5|55475.5|172
1750701600000|2025-06-23 18:00:00|55539.5|55489.5|55555.5|55505.5|55559.5|55509.5|55531.5|55481.5|125
1750701900000|2025-06-23 18:05:00|55554.5|55504.5|55549.5|55499.5|55559.5|55509.5|55539.5|55489.5|116
1750702200000|2025-06-23 18:10:00|55554.5|55504.5|55519.5|55469.5|55554.5|55504.5|55499.5|55449.5|127
1750702500000|2025-06-23 18:15:00|55522.5|55472.5|55506.5|55456.5|55539.5|55489.5|55504.5|55454.5|158
1750702800000|2025-06-23 18:20:00|55505.5|55455.5|55494.5|55444.5|55514.5|55464.5|55474.5|55424.5|104
1750703100000|2025-06-23 18:25:00|55488.5|55438.5|55454|55404|55498|55448|55444|55394|84
1750703400000|2025-06-23 18:30:00|55456|55406|55459|55409|55479.5|55429.5|55444|55394|125
1750703700000|2025-06-23 18:35:00|55458|55408|55469|55419|55469|55419|55437|55387|80
1750704000000|2025-06-23 18:40:00|55474|55424|55474|55424|55486|55436|55464|55414|72
1750704300000|2025-06-23 18:45:00|55473|55423|55469|55419|55474|55424|55449|55399|84
1750704600000|2025-06-23 18:50:00|55474|55424|55459|55409|55474|55424|55444|55394|88
1750704900000|2025-06-23 18:55:00|55464|55414|55444|55394|55469|55419|55429.5|55379.5|80
1750705200000|2025-06-23 19:00:00|55442|55392|55449|55399|55453|55403|55439|55389|98
1750705500000|2025-06-23 19:05:00|55445|55395|55451|55401|55458|55408|55444|55394|69
1750705800000|2025-06-23 19:10:00|55452|55402|55470|55420|55470|55420|55439|55389|45
1750706100000|2025-06-23 19:15:00|55471|55421|55475|55425|55477|55427|55465|55415|72
1750706400000|2025-06-23 19:20:00|55473|55423|55470|55420|55475|55425|55460|55410|50
1750706700000|2025-06-23 19:25:00|55469|55419|55476|55426|55480|55430|55465|55415|75
1750707000000|2025-06-23 19:30:00|55475|55425|55490|55440|55505|55455|55475|55425|38
1750707300000|2025-06-23 19:35:00|55488|55438|55485|55435|55490|55440|55475|55425|35
1750707600000|2025-06-23 19:40:00|55481|55431|55470|55420|55485|55435|55470|55420|42
1750707900000|2025-06-23 19:45:00|55471|55421|55480|55430|55480|55430|55470|55420|20
1750708200000|2025-06-23 19:50:00|55485|55435|55480|55430|55490|55440|55475|55425|57
1750708500000|2025-06-23 19:55:00|55483|55433|55470|55420|55490|55440|55465|55415|68
1750767000000|2025-06-24 12:10:00|55202.5|55152.5|55322.5|55272.5|55323|55273|55202.5|55152.5|257
1750767300000|2025-06-24 12:15:00|55317.5|55267.5|55333.5|55283.5|55373|55323|55292.5|55242.5|291
1750767600000|2025-06-24 12:20:00|55332.5|55282.5|55334|55284|55343|55293|55293|55243|233
1750767900000|2025-06-24 12:25:00|55333|55283|55349|55245|55354|55296|55292|55242|193
1750768200000|2025-06-24 12:30:00|55348|55244|55305.5|55255.5|55353|55283.5|55266.5|55216.5|260
1750768500000|2025-06-24 12:35:00|55306.5|55256.5|55266.5|55216.5|55335.5|55285.5|55256|55206|215
1750768800000|2025-06-24 12:40:00|55268.5|55218.5|55306.5|55256.5|55332|55282|55239.5|55189.5|245
1750769100000|2025-06-24 12:45:00|55308.5|55258.5|55356.5|55306.5|55412|55362|55302.5|55252.5|291
1750769400000|2025-06-24 12:50:00|55357|55307|55422.5|55372.5|55437.5|55387.5|55332|55282|187
1750769700000|2025-06-24 12:55:00|55422|55372|55414|55310|55442|55392|55372|55303|182
1750770000000|2025-06-24 13:00:00|55417|55313|55376.5|55326.5|55439|55387.5|55371.5|55313|253
1750770300000|2025-06-24 13:05:00|55377.5|55327.5|55369.5|55319.5|55412.5|55362.5|55346.5|55296.5|273
1750770600000|2025-06-24 13:10:00|55368.5|55318.5|55422.5|55372.5|55427.5|55377.5|55368.5|55318.5|200
1750770900000|2025-06-24 13:15:00|55424.5|55374.5|55427.5|55377.5|55477.5|55427.5|55422.5|55372.5|159
1750771200000|2025-06-24 13:20:00|55432.5|55382.5|55388.5|55338.5|55437.5|55387.5|55386.5|55336.5|181
1750771500000|2025-06-24 13:25:00|55387.5|55337.5|55406.5|55356.5|55421.5|55371.5|55368.5|55318.5|179
1750771800000|2025-06-24 13:30:00|55409.5|55359.5|55400.5|55350.5|55431.5|55381.5|55400.5|55350.5|287
1750772100000|2025-06-24 13:35:00|55398.5|55348.5|55401.5|55351.5|55446.5|55396.5|55385.5|55335.5|270
1750772400000|2025-06-24 13:40:00|55400.5|55350.5|55402.5|55352.5|55420.5|55370.5|55385.5|55335.5|257
1750772700000|2025-06-24 13:45:00|55401.5|55351.5|55374.5|55324.5|55405.5|55355.5|55355.5|55305.5|251
1750773000000|2025-06-24 13:50:00|55375|55325|55426|55376|55435.5|55385.5|55355|55305|253
1750773300000|2025-06-24 13:55:00|55429|55379|55478|55374|55478|55426|55429|55368|164
1750773600000|2025-06-24 14:00:00|55477|55373|55381|55331|55478|55396.5|55365.5|55315.5|241
1750773900000|2025-06-24 14:05:00|55379|55329|55347.5|55297.5|55379|55329|55332|55282|260
1750774200000|2025-06-24 14:10:00|55350.5|55300.5|55358.5|55308.5|55382|55332|55310|55260|205
1750774500000|2025-06-24 14:15:00|55359.5|55309.5|55322.5|55272.5|55365.5|55315.5|55300.5|55250.5|230
1750774800000|2025-06-24 14:20:00|55324.5|55274.5|55330|55280|55334|55284|55290.5|55240.5|194
1750775100000|2025-06-24 14:25:00|55335|55285|55329.5|55279.5|55345.5|55295.5|55275.5|55225.5|230
1750775400000|2025-06-24 14:30:00|55325.5|55275.5|55234.5|55184.5|55325.5|55275.5|55234.5|55184.5|212
1750775700000|2025-06-24 14:35:00|55230.5|55180.5|55184.5|55134.5|55234.5|55184.5|55169.5|55119.5|294
1750776000000|2025-06-24 14:40:00|55183.5|55133.5|55229.5|55179.5|55239.5|55189.5|55166.5|55116.5|259
1750776300000|2025-06-24 14:45:00|55228.5|55178.5|55320.5|55270.5|55335.5|55285.5|55224.5|55174.5|127
1750776600000|2025-06-24 14:50:00|55321.5|55271.5|55350.5|55300.5|55350.5|55300.5|55315.5|55265.5|178
1750776900000|2025-06-24 14:55:00|55355.5|55305.5|55371.5|55321.5|55390.5|55340.5|55335.5|55285.5|212
1750777200000|2025-06-24 15:00:00|55370.5|55320.5|55290.5|55240.5|55378.5|55328.5|55281.5|55231.5|257
1750777500000|2025-06-24 15:05:00|55295.5|55245.5|55350.5|55300.5|55355.5|55305.5|55290.5|55240.5|177
1750777800000|2025-06-24 15:10:00|55348.5|55298.5|55345.5|55295.5|55348.5|55298.5|55310|55260|124
1750778100000|2025-06-24 15:15:00|55350.5|55300.5|55370.5|55320.5|55375.5|55325.5|55335|55285|59
1750778400000|2025-06-24 15:20:00|55375.5|55325.5|55387.5|55337.5|55407|55357|55361|55311|160
1750778700000|2025-06-24 15:25:00|55386.5|55336.5|55413.5|55363.5|55422.5|55372.5|55380.5|55330.5|147
1750779000000|2025-06-24 15:30:00|55410.5|55360.5|55406.5|55356.5|55434.5|55384.5|55400.5|55350.5|143
1750779300000|2025-06-24 15:35:00|55404.5|55354.5|55402.5|55352.5|55420.5|55370.5|55385.5|55335.5|166
1750779600000|2025-06-24 15:40:00|55400.5|55350.5|55441.5|55391.5|55456|55406|55385.5|55335.5|115
1750779900000|2025-06-24 15:45:00|55440.5|55390.5|55436|55386|55458|55408|55436|55386|62
1750780200000|2025-06-24 15:50:00|55434|55384|55426.5|55376.5|55447.5|55397.5|55400.5|55350.5|153
1750780500000|2025-06-24 15:55:00|55425.5|55375.5|55406.5|55356.5|55426|55376|55400.5|55350.5|97
1750780800000|2025-06-24 16:00:00|55404.5|55354.5|55405.5|55355.5|55425.5|55375.5|55395.5|55345.5|152
1750781100000|2025-06-24 16:05:00|55406.5|55356.5|55451.5|55401.5|55466.5|55416.5|55406.5|55356.5|86
1750781400000|2025-06-24 16:10:00|55453.5|55403.5|55471.5|55421.5|55476.5|55426.5|55420.5|55370.5|94
1750781700000|2025-06-24 16:15:00|55473.5|55423.5|55471.5|55421.5|55476.5|55426.5|55441.5|55391.5|85
1750782000000|2025-06-24 16:20:00|55466.5|55416.5|55486.5|55436.5|55491.5|55441.5|55466.5|55416.5|75
1750782300000|2025-06-24 16:25:00|55488.5|55438.5|55446.5|55396.5|55493.5|55443.5|55445.5|55395.5|73
1750782600000|2025-06-24 16:30:00|55445.5|55395.5|55444.5|55394.5|55467.5|55417.5|55431.5|55381.5|137
1750782900000|2025-06-24 16:35:00|55446.5|55396.5|55438.5|55388.5|55446.5|55396.5|55420.5|55370.5|59
1750783200000|2025-06-24 16:40:00|55441.5|55391.5|55436.5|55386.5|55447.5|55397.5|55432.5|55382.5|75
1750783500000|2025-06-24 16:45:00|55441.5|55391.5|55478.5|55428.5|55506.5|55456.5|55441.5|55391.5|84
1750783800000|2025-06-24 16:50:00|55480.5|55430.5|55441.5|55391.5|55481.5|55431.5|55438.5|55388.5|91
1750784100000|2025-06-24 16:55:00|55440.5|55390.5|55475.5|55425.5|55481.5|55431.5|55440.5|55390.5|83
1750784400000|2025-06-24 17:00:00|55476.5|55426.5|55486|55436|55486|55436|55461.5|55411.5|84
1750784700000|2025-06-24 17:05:00|55483|55433|55476|55426|55501.5|55451.5|55466|55416|119
1750785000000|2025-06-24 17:10:00|55477|55427|55456|55406|55478|55428|55456|55406|79
1750785300000|2025-06-24 17:15:00|55454|55404|55451|55401|55471|55421|55451|55401|46
1750785600000|2025-06-24 17:20:00|55446|55396|55411|55361|55451|55401|55411|55361|140
1750785900000|2025-06-24 17:25:00|55410|55360|55426|55376|55431|55381|55396|55346|124
1750786200000|2025-06-24 17:30:00|55425|55375|55420|55370|55426|55376|55411|55361|105
1750786500000|2025-06-24 17:35:00|55419|55369|55396|55346|55420|55370|55383|55333|104
1750786800000|2025-06-24 17:40:00|55391|55341|55376|55326|55391|55341|55376|55326|56
1750787100000|2025-06-24 17:45:00|55380|55330|55401|55351|55402|55352|55371|55321|96
1750787400000|2025-06-24 17:50:00|55400|55350|55402|55352|55416|55366|55396|55346|79
1750787700000|2025-06-24 17:55:00|55405|55355|55471.5|55421.5|55481|55431|55405|55355|136
1750788000000|2025-06-24 18:00:00|55466.5|55416.5|55461|55411|55466.5|55416.5|55436|55386|110
1750788300000|2025-06-24 18:05:00|55460|55410|55454|55404|55466|55416|55450|55400|108
1750788600000|2025-06-24 18:10:00|55451|55401|55480|55430|55496|55446|55451|55401|94
1750788900000|2025-06-24 18:15:00|55481|55431|55481|55431|55505|55455|55476|55426|73
1750789200000|2025-06-24 18:20:00|55480|55430|55476|55426|55480|55430|55466|55416|77
1750789500000|2025-06-24 18:25:00|55478|55428|55511.5|55461.5|55517.5|55467.5|55471|55421|150
1750789800000|2025-06-24 18:30:00|55516.5|55466.5|55531.5|55481.5|55542|55492|55501|55451|134
1750790100000|2025-06-24 18:35:00|55533.5|55483.5|55566.5|55516.5|55571.5|55521.5|55508.5|55458.5|109
1750790400000|2025-06-24 18:40:00|55565.5|55515.5|55547|55497|55572|55522|55547|55497|116
1750790700000|2025-06-24 18:45:00|55542|55492|55558|55508|55567|55517|55537|55487|114
1750791000000|2025-06-24 18:50:00|55557|55507|55617|55567|55622.5|55572.5|55557|55507|99
1750791300000|2025-06-24 18:55:00|55612|55562|55632.5|55582.5|55650.5|55600.5|55607|55557|153
1750791600000|2025-06-24 19:00:00|55633.5|55583.5|55592|55542|55634.5|55584.5|55591.5|55541.5|119
1750791900000|2025-06-24 19:05:00|55589|55539|55537|55487|55597|55547|55532|55482|101
1750792200000|2025-06-24 19:10:00|55532|55482|55554|55504|55557.5|55507.5|55517|55467|149
1750792500000|2025-06-24 19:15:00|55552|55502|55545|55495|55557|55507|55542|55492|90
1750792800000|2025-06-24 19:20:00|55546|55496|55538|55488|55552|55502|55532|55482|52
1750793100000|2025-06-24 19:25:00|55537|55487|55557|55507|55572|55522|55537|55487|79
1750793400000|2025-06-24 19:30:00|55559|55509|55562|55512|55562|55512|55552|55502|67
1750793700000|2025-06-24 19:35:00|55565|55515|55592.5|55542.5|55617.5|55567.5|55565|55515|90
1750794000000|2025-06-24 19:40:00|55593.5|55543.5|55577|55527|55596|55546|55572|55522|63
1750794300000|2025-06-24 19:45:00|55576|55526|55587|55537|55592|55542|55572|55522|55
1750794600000|2025-06-24 19:50:00|55589|55539|55612|55562|55617|55567|55587|55537|49
1750794900000|2025-06-24 19:55:00|55613|55563|55604|55554|55614|55564|55592|55542|57
1750853400000|2025-06-25 12:10:00|55729.5|55679.5|55740.5|55690.5|55793.5|55743.5|55724.5|55674.5|208
1750853700000|2025-06-25 12:15:00|55741|55691|55722.5|55672.5|55773.5|55723.5|55708.5|55658.5|267
1750854000000|2025-06-25 12:20:00|55719.5|55669.5|55750.5|55700.5|55758.5|55708.5|55714.5|55664.5|281
1750854300000|2025-06-25 12:25:00|55748.5|55698.5|55844|55794|55852|55802|55748.5|55698.5|278
1750854600000|2025-06-25 12:30:00|55849|55799|55818.5|55768.5|55883.5|55833.5|55809.5|55759.5|254
1750854900000|2025-06-25 12:35:00|55819.5|55769.5|55853.5|55803.5|55872.5|55822.5|55813.5|55763.5|266
1750855200000|2025-06-25 12:40:00|55856.5|55806.5|55848.5|55798.5|55879|55829|55827|55777|258
1750855500000|2025-06-25 12:45:00|55853.5|55803.5|55797.5|55747.5|55859|55809|55793.5|55743.5|182
1750855800000|2025-06-25 12:50:00|55794.5|55744.5|55797.5|55747.5|55824.5|55774.5|55770.5|55720.5|251
1750856100000|2025-06-25 12:55:00|55796.5|55746.5|55683|55633|55798.5|55748.5|55678|55628|304
1750856400000|2025-06-25 13:00:00|55682|55632|55653|55603|55704|55654|55653|55603|248
1750856700000|2025-06-25 13:05:00|55658|55608|55688.5|55638.5|55758.5|55708.5|55656|55606|267
1750857000000|2025-06-25 13:10:00|55687.5|55637.5|55707.5|55657.5|55738.5|55688.5|55677.5|55627.5|262
1750857300000|2025-06-25 13:15:00|55712.5|55662.5|55786|55736|55834|55784|55707.5|55657.5|250
1750857600000|2025-06-25 13:20:00|55788|55738|55798.5|55748.5|55834|55784|55768.5|55718.5|272
1750857900000|2025-06-25 13:25:00|55793.5|55743.5|55808.5|55758.5|55833.5|55783.5|55778.5|55728.5|248
1750858200000|2025-06-25 13:30:00|55805.5|55755.5|55808.5|55758.5|55858.5|55808.5|55780.5|55730.5|308
1750858500000|2025-06-25 13:35:00|55812.5|55762.5|55798.5|55748.5|55832.5|55782.5|55793.5|55743.5|262
1750858800000|2025-06-25 13:40:00|55795.5|55745.5|55801.5|55751.5|55834|55784|55789.5|55739.5|230
1750859100000|2025-06-25 13:45:00|55800.5|55750.5|55758.5|55708.5|55815.5|55765.5|55724.5|55674.5|235
1750859400000|2025-06-25 13:50:00|55755|55705|55785|55735|55807.5|55757.5|55750|55700|208
1750859700000|2025-06-25 13:55:00|55783|55733|55827|55723|55831|55775.5|55766|55714|160
1750860000000|2025-06-25 14:00:00|55828|55724|55840.5|55790.5|55860.5|55810.5|55789.5|55715|323
1750860300000|2025-06-25 14:05:00|55839.5|55789.5|55840.5|55790.5|55855.5|55805.5|55817.5|55767.5|337
1750860600000|2025-06-25 14:10:00|55838.5|55788.5|55852.5|55802.5|55862|55812|55802.5|55752.5|261
1750860900000|2025-06-25 14:15:00|55853.5|55803.5|55825.5|55775.5|55870.5|55820.5|55822.5|55772.5|168
1750861200000|2025-06-25 14:20:00|55826.5|55776.5|55848.5|55798.5|55865.5|55815.5|55825.5|55775.5|162
1750861500000|2025-06-25 14:25:00|55849.5|55799.5|55890.5|55840.5|55933|55883|55843.5|55793.5|247
1750861800000|2025-06-25 14:30:00|55884.5|55834.5|55845.5|55795.5|55885.5|55835.5|55833|55783|225
1750862100000|2025-06-25 14:35:00|55847.5|55797.5|55865.5|55815.5|55870.5|55820.5|55830.5|55780.5|219
1750862400000|2025-06-25 14:40:00|55863.5|55813.5|55832.5|55782.5|55865.5|55815.5|55815|55765|123
1750862700000|2025-06-25 14:45:00|55835.5|55785.5|55805.5|55755.5|55855.5|55805.5|55799.5|55749.5|197
1750863000000|2025-06-25 14:50:00|55810.5|55760.5|55831.5|55781.5|55840|55790|55808.5|55758.5|183
1750863300000|2025-06-25 14:55:00|55832.5|55782.5|55839|55789|55873.5|55823.5|55825|55775|259
1750863600000|2025-06-25 15:00:00|55838|55788|55946|55896|55950|55900|55838|55788|253
1750863900000|2025-06-25 15:05:00|55944|55894|55944.5|55894.5|55961.5|55911.5|55921.5|55871.5|208
1750864200000|2025-06-25 15:10:00|55945.5|55895.5|55981.5|55931.5|55991.5|55941.5|55935.5|55885.5|208
1750864500000|2025-06-25 15:15:00|55985.5|55935.5|56001.5|55951.5|56011.5|55961.5|55981.5|55931.5|199
1750864800000|2025-06-25 15:20:00|55998.5|55948.5|56051.5|56001.5|56065.5|56015.5|55996.5|55946.5|133
1750865100000|2025-06-25 15:25:00|56056.5|56006.5|56051.5|56001.5|56141|56091|56046|55996|281
1750865400000|2025-06-25 15:30:00|56050|56000|55993|55943|56054.5|56004.5|55976.5|55926.5|170
1750865700000|2025-06-25 15:35:00|55991|55941|55950.5|55900.5|55996|55946|55943.5|55893.5|142
1750866000000|2025-06-25 15:40:00|55954.5|55904.5|55968.5|55918.5|55984|55934|55940.5|55890.5|175
1750866300000|2025-06-25 15:45:00|55969.5|55919.5|55964.5|55914.5|55970.5|55920.5|55945.5|55895.5|154
1750866600000|2025-06-25 15:50:00|55967.5|55917.5|55971.5|55921.5|55986.5|55936.5|55957.5|55907.5|112
1750866900000|2025-06-25 15:55:00|55969.5|55919.5|55993.5|55943.5|56001.5|55951.5|55958.5|55908.5|119
1750867200000|2025-06-25 16:00:00|55991.5|55941.5|55905.5|55855.5|55991.5|55941.5|55891.5|55841.5|188
1750867500000|2025-06-25 16:05:00|55904.5|55854.5|55893.5|55843.5|55920.5|55870.5|55880.5|55830.5|126
1750867800000|2025-06-25 16:10:00|55895.5|55845.5|55850.5|55800.5|55910.5|55860.5|55848.5|55798.5|121
1750868100000|2025-06-25 16:15:00|55849.5|55799.5|55870.5|55820.5|55874.5|55824.5|55830|55780|100
1750868400000|2025-06-25 16:20:00|55872.5|55822.5|55860.5|55810.5|55875.5|55825.5|55852.5|55802.5|62
1750868700000|2025-06-25 16:25:00|55862.5|55812.5|55805.5|55755.5|55862.5|55812.5|55787.5|55737.5|96
1750869000000|2025-06-25 16:30:00|55803.5|55753.5|55789.5|55739.5|55810.5|55760.5|55777.5|55727.5|109
1750869300000|2025-06-25 16:35:00|55787.5|55737.5|55728.5|55678.5|55810.5|55760.5|55728.5|55678.5|148
1750869600000|2025-06-25 16:40:00|55727.5|55677.5|55739.5|55689.5|55769.5|55719.5|55719.5|55669.5|142
1750869900000|2025-06-25 16:45:00|55738.5|55688.5|55734.5|55684.5|55749.5|55699.5|55724.5|55674.5|114
1750870200000|2025-06-25 16:50:00|55730.5|55680.5|55749.5|55699.5|55759.5|55709.5|55729.5|55679.5|99
1750870500000|2025-06-25 16:55:00|55753.5|55703.5|55759.5|55709.5|55765.5|55715.5|55739.5|55689.5|101
1750870800000|2025-06-25 17:00:00|55755.5|55705.5|55809.5|55759.5|55827|55777|55754.5|55704.5|162
1750871100000|2025-06-25 17:05:00|55808.5|55758.5|55818.5|55768.5|55827.5|55777.5|55798|55748|88
1750871400000|2025-06-25 17:10:00|55819.5|55769.5|55839|55789|55858.5|55808.5|55818.5|55768.5|148
1750871700000|2025-06-25 17:15:00|55838.5|55788.5|55823.5|55773.5|55848.5|55798.5|55818.5|55768.5|146
1750872000000|2025-06-25 17:20:00|55824.5|55774.5|55798.5|55748.5|55840.5|55790.5|55788|55738|166
1750872300000|2025-06-25 17:25:00|55802.5|55752.5|55849|55799|55849|55799|55792.5|55742.5|118
1750872600000|2025-06-25 17:30:00|55852|55802|55803.5|55753.5|55854|55804|55796.5|55746.5|137
1750872900000|2025-06-25 17:35:00|55799.5|55749.5|55801.5|55751.5|55805.5|55755.5|55782.5|55732.5|123
1750873200000|2025-06-25 17:40:00|55803.5|55753.5|55818.5|55768.5|55827.5|55777.5|55798.5|55748.5|112
1750873500000|2025-06-25 17:45:00|55817.5|55767.5|55806.5|55756.5|55818.5|55768.5|55798.5|55748.5|75
1750873800000|2025-06-25 17:50:00|55807.5|55757.5|55819|55769|55848.5|55798.5|55807.5|55757.5|108
1750874100000|2025-06-25 17:55:00|55818|55768|55843.5|55793.5|55843.5|55793.5|55817|55767|128
1750874400000|2025-06-25 18:00:00|55848.5|55798.5|55849.5|55799.5|55874.5|55824.5|55839.5|55789.5|153
1750874700000|2025-06-25 18:05:00|55850.5|55800.5|55879.5|55829.5|55894|55844|55843.5|55793.5|118
1750875000000|2025-06-25 18:10:00|55883.5|55833.5|55894|55844|55904|55854|55879|55829|86
1750875300000|2025-06-25 18:15:00|55895|55845|55907|55857|55914|55864|55894|55844|119
1750875600000|2025-06-25 18:20:00|55909|55859|55868.5|55818.5|55919|55869|55860.5|55810.5|115
1750875900000|2025-06-25 18:25:00|55872.5|55822.5|55865|55815|55874.5|55824.5|55853.5|55803.5|139
1750876200000|2025-06-25 18:30:00|55864|55814|55869|55819|55879|55829|55844|55794|115
1750876500000|2025-06-25 18:35:00|55867|55817|55854|55804|55869|55819|55828.5|55778.5|86
1750876800000|2025-06-25 18:40:00|55853|55803|55839|55789|55854|55804|55829|55779|57
1750877100000|2025-06-25 18:45:00|55838|55788|55914.5|55864.5|55919|55869|55831|55781|95
1750877400000|2025-06-25 18:50:00|55909.5|55859.5|55879|55829|55919.5|55869.5|55878.5|55828.5|106
1750877700000|2025-06-25 18:55:00|55880|55830|55913|55863|55919.5|55869.5|55880|55830|109
1750878000000|2025-06-25 19:00:00|55912|55862|55925|55875|55929|55879|55903|55853|101
1750878300000|2025-06-25 19:05:00|55934|55884|55949|55899|55954.5|55904.5|55934|55884|102
1750878600000|2025-06-25 19:10:00|55954|55904|55974|55924|55984.5|55934.5|55954|55904|100
1750878900000|2025-06-25 19:15:00|55975|55925|55970|55920|55984|55934|55954|55904|76
1750879200000|2025-06-25 19:20:00|55966|55916|55965|55915|55996|55946|55960|55910|97
1750879500000|2025-06-25 19:25:00|55960|55910|55970|55920|55975|55925|55960|55910|53
1750879800000|2025-06-25 19:30:00|55965|55915|55950|55900|55975|55925|55945|55895|99
1750880100000|2025-06-25 19:35:00|55947|55897|55945|55895|55955|55905|55937|55887|87
1750880400000|2025-06-25 19:40:00|55946|55896|55935|55885|55947|55897|55920|55870|69
1750880700000|2025-06-25 19:45:00|55934|55884|55935|55885|55937|55887|55921|55871|59
1750881000000|2025-06-25 19:50:00|55937|55887|55973|55923|55978|55928|55937|55887|80
1750881300000|2025-06-25 19:55:00|55972|55922|55970|55920|55975|55925|55960|55910|105
1750939800000|2025-06-26 12:10:00|56024.5|55974.5|56000.5|55950.5|56046|55996|55955|55905|262
1750940100000|2025-06-26 12:15:00|55999.5|55949.5|55945|55895|56005.5|55955.5|55894.5|55844.5|295
1750940400000|2025-06-26 12:20:00|55944|55894|55925|55875|56003|55953|55910|55860|278
1750940700000|2025-06-26 12:25:00|55924.5|55874.5|55890.5|55786.5|55929.5|55879.5|55840.5|55766|246
1750941000000|2025-06-26 12:30:00|55891.5|55787.5|55884.5|55834.5|55915|55865|55838|55769|366
1750941300000|2025-06-26 12:35:00|55879.5|55829.5|55864.5|55814.5|55902.5|55852.5|55839.5|55789.5|325
1750941600000|2025-06-26 12:40:00|55859.5|55809.5|55866.5|55816.5|55925.5|55875.5|55845.5|55795.5|305
1750941900000|2025-06-26 12:45:00|55867.5|55817.5|55845.5|55795.5|55895.5|55845.5|55835.5|55785.5|287
1750942200000|2025-06-26 12:50:00|55847.5|55797.5|55895.5|55845.5|55895.5|55845.5|55826.5|55776.5|344
1750942500000|2025-06-26 12:55:00|55900.5|55850.5|55824.5|55774.5|55904.5|55854.5|55823.5|55773.5|294
1750942800000|2025-06-26 13:00:00|55825.5|55775.5|55825.5|55775.5|55840.5|55790.5|55779.5|55729.5|309
1750943100000|2025-06-26 13:05:00|55822.5|55772.5|55789.5|55739.5|55847.5|55797.5|55756.5|55706.5|288
1750943400000|2025-06-26 13:10:00|55790.5|55740.5|55668.5|55618.5|55793.5|55743.5|55660.5|55610.5|209
1750943700000|2025-06-26 13:15:00|55664.5|55614.5|55673.5|55623.5|55709.5|55659.5|55658.5|55608.5|281
1750944000000|2025-06-26 13:20:00|55674.5|55624.5|55674.5|55624.5|55691.5|55641.5|55638.5|55588.5|237
1750944300000|2025-06-26 13:25:00|55675.5|55625.5|55694.5|55644.5|55697.5|55647.5|55643.5|55593.5|252
1750944600000|2025-06-26 13:30:00|55692.5|55642.5|55687.5|55637.5|55701.5|55651.5|55643.5|55593.5|195
1750944900000|2025-06-26 13:35:00|55689.5|55639.5|55704.5|55654.5|55719.5|55669.5|55674.5|55624.5|252
1750945200000|2025-06-26 13:40:00|55701.5|55651.5|55613.5|55563.5|55701.5|55651.5|55603.5|55553.5|258
1750945500000|2025-06-26 13:45:00|55618.5|55568.5|55650.5|55600.5|55655.5|55605.5|55618.5|55568.5|212
1750945800000|2025-06-26 13:50:00|55649|55599|55583|55533|55649|55599|55563|55513|210
1750946100000|2025-06-26 13:55:00|55583.5|55533.5|55600|55550|55601.5|55551.5|55564.5|55514.5|146
1750946400000|2025-06-26 14:00:00|55605|55555|55629.5|55579.5|55635.5|55585.5|55596|55546|219
1750946700000|2025-06-26 14:05:00|55632.5|55582.5|55608.5|55558.5|55645.5|55595.5|55589.5|55539.5|166
1750947000000|2025-06-26 14:10:00|55605.5|55555.5|55589.5|55539.5|55618.5|55568.5|55576.5|55526.5|213
1750947300000|2025-06-26 14:15:00|55588.5|55538.5|55614.5|55564.5|55640.5|55590.5|55581.5|55531.5|209
1750947600000|2025-06-26 14:20:00|55616.5|55566.5|55640.5|55590.5|55655.5|55605.5|55612.5|55562.5|182
1750947900000|2025-06-26 14:25:00|55638.5|55588.5|55619.5|55569.5|55655.5|55605.5|55604.5|55554.5|192
1750948200000|2025-06-26 14:30:00|55620.5|55570.5|55614.5|55564.5|55636.5|55586.5|55608.5|55558.5|137
1750948500000|2025-06-26 14:35:00|55610.5|55560.5|55589.5|55539.5|55610.5|55560.5|55572.5|55522.5|83
1750948800000|2025-06-26 14:40:00|55594.5|55544.5|55525.5|55475.5|55594.5|55544.5|55509.5|55459.5|165
1750949100000|2025-06-26 14:45:00|55529.5|55479.5|55524.5|55474.5|55538.5|55488.5|55509.5|55459.5|150
1750949400000|2025-06-26 14:50:00|55523.5|55473.5|55488.5|55438.5|55534.5|55484.5|55488.5|55438.5|156
1750949700000|2025-06-26 14:55:00|55493.5|55443.5|55514.5|55464.5|55517.5|55467.5|55493.5|55443.5|152
1750950000000|2025-06-26 15:00:00|55513.5|55463.5|55514.5|55464.5|55524.5|55474.5|55469.5|55419.5|186
1750950300000|2025-06-26 15:05:00|55519.5|55469.5|55494.5|55444.5|55524.5|55474.5|55494.5|55444.5|109
1750950600000|2025-06-26 15:10:00|55497.5|55447.5|55499.5|55449.5|55524.5|55474.5|55489.5|55439.5|112
1750950900000|2025-06-26 15:15:00|55494.5|55444.5|55509.5|55459.5|55524.5|55474.5|55494.5|55444.5|115
1750951200000|2025-06-26 15:20:00|55504.5|55454.5|55509.5|55459.5|55529.5|55479.5|55504.5|55454.5|98
1750951500000|2025-06-26 15:25:00|55514.5|55464.5|55559.5|55509.5|55569.5|55519.5|55514.5|55464.5|162
1750951800000|2025-06-26 15:30:00|55558.5|55508.5|55570.5|55520.5|55572.5|55522.5|55529.5|55479.5|118
1750952100000|2025-06-26 15:35:00|55569.5|55519.5|55509.5|55459.5|55575.5|55525.5|55509.5|55459.5|175
1750952400000|2025-06-26 15:40:00|55514.5|55464.5|55539.5|55489.5|55549.5|55499.5|55504.5|55454.5|114
1750952700000|2025-06-26 15:45:00|55540.5|55490.5|55544.5|55494.5|55553.5|55503.5|55529.5|55479.5|85
1750953000000|2025-06-26 15:50:00|55543.5|55493.5|55509.5|55459.5|55554.5|55504.5|55508.5|55458.5|97
1750953300000|2025-06-26 15:55:00|55508.5|55458.5|55504.5|55454.5|55509.5|55459.5|55490.5|55440.5|120
1750953600000|2025-06-26 16:00:00|55508.5|55458.5|55539.5|55489.5|55549.5|55499.5|55504.5|55454.5|110
1750953900000|2025-06-26 16:05:00|55542.5|55492.5|55535|55485|55554.5|55504.5|55529.5|55479.5|88
1750954200000|2025-06-26 16:10:00|55530|55480|55530|55480|55555|55505|55528|55478|114
1750954500000|2025-06-26 16:15:00|55534|55484|55525|55475|55555|55505|55524|55474|77
1750954800000|2025-06-26 16:20:00|55521|55471|55530|55480|55540|55490|55510|55460|68
1750955100000|2025-06-26 16:25:00|55525|55475|55510|55460|55525|55475|55494|55444|69
1750955400000|2025-06-26 16:30:00|55515|55465|55499|55449|55515|55465|55489|55439|65
1750955700000|2025-06-26 16:35:00|55498|55448|55504|55454|55515|55465|55494|55444|55
1750956000000|2025-06-26 16:40:00|55499|55449|55484|55434|55510|55460|55484|55434|51
1750956300000|2025-06-26 16:45:00|55488|55438|55460|55410|55506|55456|55449.5|55399.5|79
1750956600000|2025-06-26 16:50:00|55459|55409|55429|55379|55491|55441|55419|55369|147
1750956900000|2025-06-26 16:55:00|55428|55378|55449|55399|55450|55400|55408|55358|106
1750957200000|2025-06-26 17:00:00|55445|55395|55429|55379|55449|55399|55419|55369|111
1750957500000|2025-06-26 17:05:00|55430|55380|55454|55404|55474|55424|55424|55374|83
1750957800000|2025-06-26 17:10:00|55450|55400|55459|55409|55470|55420|55448|55398|68
1750958100000|2025-06-26 17:15:00|55457|55407|55459|55409|55474|55424|55454|55404|73
1750958400000|2025-06-26 17:20:00|55454|55404|55449|55399|55459|55409|55434|55384|94
1750958700000|2025-06-26 17:25:00|55446|55396|55439|55389|55449|55399|55437|55387|39
1750959000000|2025-06-26 17:30:00|55436|55386|55419|55369|55438|55388|55409|55359|67
1750959300000|2025-06-26 17:35:00|55420|55370|55404|55354|55434|55384|55402|55352|72
1750959600000|2025-06-26 17:40:00|55403|55353|55425|55375|55431|55381|55384|55334|94
1750959900000|2025-06-26 17:45:00|55421|55371|55395|55345|55439|55389|55369|55319|145
1750960200000|2025-06-26 17:50:00|55394|55344|55410|55360|55423.5|55373.5|55394|55344|98
1750960500000|2025-06-26 17:55:00|55411|55361|55409|55359|55423|55373|55396|55346|130
1750960800000|2025-06-26 18:00:00|55414|55364|55404|55354|55419|55369|55399|55349|48
1750961100000|2025-06-26 18:05:00|55401|55351|55409|55359|55439|55389|55399|55349|94
1750961400000|2025-06-26 18:10:00|55411|55361|55444|55394|55444|55394|55408.5|55358.5|65
1750961700000|2025-06-26 18:15:00|55442|55392|55444|55394|55449|55399|55420|55370|104
1750962000000|2025-06-26 18:20:00|55445|55395|55419|55369|55449|55399|55413|55363|48
1750962300000|2025-06-26 18:25:00|55424|55374|55414|55364|55429|55379|55401|55351|68
1750962600000|2025-06-26 18:30:00|55411|55361|55409|55359|55419|55369|55399|55349|68
1750962900000|2025-06-26 18:35:00|55404|55354|55414|55364|55424|55374|55396|55346|78
1750963200000|2025-06-26 18:40:00|55413|55363|55413.5|55363.5|55424|55374|55408.5|55358.5|70
1750963500000|2025-06-26 18:45:00|55408.5|55358.5|55394|55344|55409|55359|55394|55344|84
1750963800000|2025-06-26 18:50:00|55393|55343|55389|55339|55398|55348|55379|55329|121
1750964100000|2025-06-26 18:55:00|55388|55338|55399|55349|55404|55354|55384|55334|119
1750964400000|2025-06-26 19:00:00|55403|55353|55414|55364|55420|55370|55399|55349|60
1750964700000|2025-06-26 19:05:00|55419|55369|55434|55384|55438|55388|55419|55369|46
1750965000000|2025-06-26 19:10:00|55435|55385|55444.5|55394.5|55449.5|55399.5|55432.5|55382.5|66
1750965300000|2025-06-26 19:15:00|55442.5|55392.5|55489.5|55439.5|55489.5|55439.5|55439.5|55389.5|49
1750965600000|2025-06-26 19:20:00|55490.5|55440.5|55504.5|55454.5|55519.5|55469.5|55489.5|55439.5|135
1750965900000|2025-06-26 19:25:00|55501.5|55451.5|55474.5|55424.5|55501.5|55451.5|55474.5|55424.5|42
1750966200000|2025-06-26 19:30:00|55473.5|55423.5|55464.5|55414.5|55479.5|55429.5|55444.5|55394.5|76
1750966500000|2025-06-26 19:35:00|55459.5|55409.5|55449.5|55399.5|55464.5|55414.5|55449.5|55399.5|32
1750966800000|2025-06-26 19:40:00|55454.5|55404.5|55454.5|55404.5|55459.5|55409.5|55449.5|55399.5|66
1750967100000|2025-06-26 19:45:00|55459.5|55409.5|55444.5|55394.5|55459.5|55409.5|55443.5|55393.5|64
1750967400000|2025-06-26 19:50:00|55443.5|55393.5|55433.5|55383.5|55444.5|55394.5|55425.5|55375.5|84
1750967700000|2025-06-26 19:55:00|55432.5|55382.5|55434.5|55384.5|55449.5|55399.5|55428.5|55378.5|80
1751026200000|2025-06-27 12:10:00|55233|55183|55243|55193|55273|55223|55203|55153|238
1751026500000|2025-06-27 12:15:00|55245|55195|55346|55296|55346|55296|55243|55193|180
1751026800000|2025-06-27 12:20:00|55341.5|55291.5|55350|55300|55380|55330|55331|55281|280
1751027100000|2025-06-27 12:25:00|55349.5|55299.5|55359|55309|55361.5|55311.5|55319.5|55269.5|217
1751027400000|2025-06-27 12:30:00|55356|55306|55139.5|55089.5|55365|55315|55126.5|55076.5|390
1751027700000|2025-06-27 12:35:00|55144.5|55094.5|55134|55084|55179.5|55129.5|55123|55073|394
1751028000000|2025-06-27 12:40:00|55133.5|55083.5|55130.5|55080.5|55169|55119|55090.5|55040.5|336
1751028300000|2025-06-27 12:45:00|55131.5|55081.5|55074.5|55024.5|55134.5|55084.5|55072.5|55022.5|288
1751028600000|2025-06-27 12:50:00|55073.5|55023.5|55116.5|55066.5|55128.5|55078.5|55054.5|55004.5|234
1751028900000|2025-06-27 12:55:00|55114.5|55064.5|55145.5|55095.5|55171.5|55121.5|55113.5|55063.5|243
1751029200000|2025-06-27 13:00:00|55144.5|55094.5|55183.5|55133.5|55188.5|55138.5|55143.5|55093.5|295
1751029500000|2025-06-27 13:05:00|55186.5|55136.5|55157.5|55107.5|55189.5|55139.5|55137.5|55087.5|275
1751029800000|2025-06-27 13:10:00|55159.5|55109.5|55223.5|55173.5|55252.5|55202.5|55152.5|55102.5|284
1751030100000|2025-06-27 13:15:00|55217.5|55167.5|55142.5|55092.5|55243.5|55193.5|55141.5|55091.5|269
1751030400000|2025-06-27 13:20:00|55140.5|55090.5|55282|55232|55283|55233|55118.5|55068.5|300
1751030700000|2025-06-27 13:25:00|55278|55228|55313|55263|55339.5|55289.5|55277|55227|280
1751031000000|2025-06-27 13:30:00|55311|55261|55278|55228|55323.5|55273.5|55243.5|55193.5|335
1751031300000|2025-06-27 13:35:00|55274|55224|55278.5|55228.5|55293.5|55243.5|55258.5|55208.5|306
1751031600000|2025-06-27 13:40:00|55273.5|55223.5|55308.5|55258.5|55312.5|55262.5|55268.5|55218.5|289
1751031900000|2025-06-27 13:45:00|55313.5|55263.5|55284.5|55234.5|55343.5|55293.5|55282.5|55232.5|217
1751032200000|2025-06-27 13:50:00|55282.5|55232.5|55318|55268|55343|55293|55278|55228|147
1751032500000|2025-06-27 13:55:00|55318.5|55268.5|55371|55321|55378.5|55328.5|55318.5|55268.5|171
1751032800000|2025-06-27 14:00:00|55370|55320|55380.5|55330.5|55400.5|55350.5|55350.5|55300.5|290
1751033100000|2025-06-27 14:05:00|55381.5|55331.5|55359.5|55309.5|55403.5|55353.5|55348.5|55298.5|240
1751033400000|2025-06-27 14:10:00|55363.5|55313.5|55403.5|55353.5|55422.5|55372.5|55357.5|55307.5|179
1751033700000|2025-06-27 14:15:00|55399.5|55349.5|55408.5|55358.5|55413.5|55363.5|55368.5|55318.5|142
1751034000000|2025-06-27 14:20:00|55409.5|55359.5|55473|55423|55478|55428|55408.5|55358.5|143
1751034300000|2025-06-27 14:25:00|55474|55424|55408.5|55358.5|55503|55453|55398.5|55348.5|208
1751034600000|2025-06-27 14:30:00|55412.5|55362.5|55458.5|55408.5|55459.5|55409.5|55412.5|55362.5|207
1751034900000|2025-06-27 14:35:00|55456.5|55406.5|55393.5|55343.5|55458.5|55408.5|55373.5|55323.5|199
1751035200000|2025-06-27 14:40:00|55388.5|55338.5|55393.5|55343.5|55419.5|55369.5|55378.5|55328.5|133
1751035500000|2025-06-27 14:45:00|55389.5|55339.5|55378.5|55328.5|55393.5|55343.5|55338.5|55288.5|137
1751035800000|2025-06-27 14:50:00|55383.5|55333.5|55343.5|55293.5|55396.5|55346.5|55323.5|55273.5|139
1751036100000|2025-06-27 14:55:00|55340.5|55290.5|55328.5|55278.5|55353.5|55303.5|55318.5|55268.5|215
1751036400000|2025-06-27 15:00:00|55325.5|55275.5|55253.5|55203.5|55338.5|55288.5|55253.5|55203.5|222
1751036700000|2025-06-27 15:05:00|55251.5|55201.5|55193.5|55143.5|55258.5|55208.5|55178.5|55128.5|226
1751037000000|2025-06-27 15:10:00|55189.5|55139.5|55228.5|55178.5|55228.5|55178.5|55183.5|55133.5|154
1751037300000|2025-06-27 15:15:00|55232.5|55182.5|55254.5|55204.5|55261.5|55211.5|55219.5|55169.5|117
1751037600000|2025-06-27 15:20:00|55249.5|55199.5|55190.5|55140.5|55254.5|55204.5|55174.5|55124.5|130
1751037900000|2025-06-27 15:25:00|55189.5|55139.5|55239.5|55189.5|55239.5|55189.5|55183.5|55133.5|85
1751038200000|2025-06-27 15:30:00|55244.5|55194.5|55254.5|55204.5|55274.5|55224.5|55229.5|55179.5|77
1751038500000|2025-06-27 15:35:00|55256.5|55206.5|55238.5|55188.5|55264.5|55214.5|55205.5|55155.5|151
1751038800000|2025-06-27 15:40:00|55237.5|55187.5|55213.5|55163.5|55258.5|55208.5|55204.5|55154.5|172
1751039100000|2025-06-27 15:45:00|55208.5|55158.5|55232.5|55182.5|55234.5|55184.5|55173.5|55123.5|139
1751039400000|2025-06-27 15:50:00|55233.5|55183.5|55223.5|55173.5|55251.5|55201.5|55208.5|55158.5|75
1751039700000|2025-06-27 15:55:00|55221.5|55171.5|55268.5|55218.5|55273.5|55223.5|55218.5|55168.5|97
1751040000000|2025-06-27 16:00:00|55264.5|55214.5|55122|55072|55284|55234|55115|55065|171
1751040300000|2025-06-27 16:05:00|55121|55071|55153.5|55103.5|55169.5|55119.5|55109|55059|168
1751040600000|2025-06-27 16:10:00|55148.5|55098.5|55123.5|55073.5|55164.5|55114.5|55108.5|55058.5|110
1751040900000|2025-06-27 16:15:00|55128.5|55078.5|55169.5|55119.5|55173.5|55123.5|55118.5|55068.5|105
1751041200000|2025-06-27 16:20:00|55168.5|55118.5|55148.5|55098.5|55174.5|55124.5|55139.5|55089.5|116
1751041500000|2025-06-27 16:25:00|55149.5|55099.5|55142.5|55092.5|55159.5|55109.5|55128.5|55078.5|141
1751041800000|2025-06-27 16:30:00|55143.5|55093.5|55149.5|55099.5|55179.5|55129.5|55142.5|55092.5|44
1751042100000|2025-06-27 16:35:00|55148.5|55098.5|55123.5|55073.5|55150.5|55100.5|55108.5|55058.5|75
1751042400000|2025-06-27 16:40:00|55124.5|55074.5|55148.5|55098.5|55148.5|55098.5|55123.5|55073.5|63
1751042700000|2025-06-27 16:45:00|55150.5|55100.5|55149.5|55099.5|55153.5|55103.5|55123.5|55073.5|91
1751043000000|2025-06-27 16:50:00|55148.5|55098.5|55157.5|55107.5|55168.5|55118.5|55139|55089|117
1751043300000|2025-06-27 16:55:00|55158.5|55108.5|55139|55089|55164.5|55114.5|55119|55069|121
1751043600000|2025-06-27 17:00:00|55138|55088|55152|55102|55169|55119|55138|55088|126
1751043900000|2025-06-27 17:05:00|55149|55099|55144|55094|55154|55104|55119|55069|96
1751044200000|2025-06-27 17:10:00|55146|55096|55194|55144|55194|55144|55144|55094|78
1751044500000|2025-06-27 17:15:00|55192|55142|55204|55154|55214|55164|55179.5|55129.5|93
1751044800000|2025-06-27 17:20:00|55201|55151|55209|55159|55219|55169|55198|55148|59
1751045100000|2025-06-27 17:25:00|55210|55160|55219|55169|55230|55180|55204|55154|78
1751045400000|2025-06-27 17:30:00|55224|55174|55209|55159|55246|55196|55204|55154|67
1751045700000|2025-06-27 17:35:00|55208|55158|55209|55159|55219|55169|55193|55143|102
1751046000000|2025-06-27 17:40:00|55214|55164|55314|55264|55324|55274|55194|55144|157
1751046300000|2025-06-27 17:45:00|55310|55260|55353.5|55303.5|55404|55354|55303.5|55253.5|385
1751046600000|2025-06-27 17:50:00|55358.5|55308.5|55316|55266|55358.5|55308.5|55283.5|55233.5|260
1751046900000|2025-06-27 17:55:00|55319|55269|55299|55249|55354|55304|55279|55229|244
1751047200000|2025-06-27 18:00:00|55298|55248|55309|55259|55319|55269|55278|55228|209
1751047500000|2025-06-27 18:05:00|55306|55256|55334|55284|55350|55300|55284|55234|140
1751047800000|2025-06-27 18:10:00|55335|55285|55329.5|55279.5|55348|55298|55309|55259|161
1751048100000|2025-06-27 18:15:00|55330.5|55280.5|55344|55294|55349|55299|55319|55269|164
1751048400000|2025-06-27 18:20:00|55346|55296|55334|55284|55384|55334|55327|55277|199
1751048700000|2025-06-27 18:25:00|55329|55279|55379|55329|55379|55329|55324|55274|177
1751049000000|2025-06-27 18:30:00|55383|55333|55348|55298|55413|55363|55343|55293|166
1751049300000|2025-06-27 18:35:00|55349|55299|55389|55339|55389|55339|55339|55289|142
1751049600000|2025-06-27 18:40:00|55391|55341|55368|55318|55399|55349|55364|55314|144
1751049900000|2025-06-27 18:45:00|55365|55315|55344|55294|55365|55315|55339|55289|124
1751050200000|2025-06-27 18:50:00|55339|55289|55322|55272|55350|55300|55314|55264|132
1751050500000|2025-06-27 18:55:00|55324|55274|55337|55287|55340|55290|55314|55264|129
1751050800000|2025-06-27 19:00:00|55338|55288|55361|55311|55365|55315|55335|55285|123
1751051100000|2025-06-27 19:05:00|55360|55310|55337|55287|55364|55314|55328|55278|134
1751051400000|2025-06-27 19:10:00|55338|55288|55329.5|55279.5|55345|55295|55325|55275|108
1751051700000|2025-06-27 19:15:00|55328.5|55278.5|55314.5|55264.5|55334.5|55284.5|55300.5|55250.5|113
1751052000000|2025-06-27 19:20:00|55313.5|55263.5|55304.5|55254.5|55321.5|55271.5|55299.5|55249.5|79
1751052300000|2025-06-27 19:25:00|55305.5|55255.5|55330.5|55280.5|55337.5|55287.5|55289.5|55239.5|99
1751052600000|2025-06-27 19:30:00|55329.5|55279.5|55339.5|55289.5|55355.5|55305.5|55325.5|55275.5|119
1751052900000|2025-06-27 19:35:00|55338.5|55288.5|55360.5|55310.5|55360.5|55310.5|55338.5|55288.5|67
1751053200000|2025-06-27 19:40:00|55359.5|55309.5|55317.5|55267.5|55360.5|55310.5|55315.5|55265.5|107
1751053500000|2025-06-27 19:45:00|55315.5|55265.5|55317.5|55267.5|55330.5|55280.5|55313.5|55263.5|101
1751053800000|2025-06-27 19:50:00|55319.5|55269.5|55294.5|55244.5|55329.5|55279.5|55290.5|55240.5|74
1751054100000|2025-06-27 19:55:00|55292.5|55242.5|55284.5|55234.5|55309.5|55259.5|55275.5|55225.5|124
1751285400000|2025-06-30 12:10:00|55385.5|55335.5|55421.5|55371.5|55441.5|55391.5|55381.5|55331.5|279
1751285700000|2025-06-30 12:15:00|55422.5|55372.5|55406|55356|55464.5|55414.5|55391|55341|349
1751286000000|2025-06-30 12:20:00|55409|55359|55421|55371|55436|55386|55379|55329|285
1751286300000|2025-06-30 12:25:00|55419|55369|55387.5|55337.5|55435.5|55385.5|55357.5|55307.5|304
1751286600000|2025-06-30 12:30:00|55391.5|55341.5|55441.5|55391.5|55467|55417|55391.5|55341.5|305
1751286900000|2025-06-30 12:35:00|55440.5|55390.5|55475.5|55425.5|55496.5|55446.5|55431.5|55381.5|247
1751287200000|2025-06-30 12:40:00|55479.5|55429.5|55441.5|55391.5|55479.5|55429.5|55400.5|55350.5|274
1751287500000|2025-06-30 12:45:00|55439.5|55389.5|55367|55317|55461.5|55411.5|55367|55317|308
1751287800000|2025-06-30 12:50:00|55366|55316|55281.5|55231.5|55370|55320|55253.5|55203.5|334
1751288100000|2025-06-30 12:55:00|55282.5|55232.5|55186|55136|55291.5|55241.5|55163|55113|385
1751288400000|2025-06-30 13:00:00|55182|55132|55163.5|55113.5|55241.5|55191.5|55148|55098|360
1751288700000|2025-06-30 13:05:00|55161.5|55111.5|55196|55146|55211|55161|55105.5|55055.5|356
1751289000000|2025-06-30 13:10:00|55193|55143|55175.5|55125.5|55229.5|55179.5|55165.5|55115.5|288
1751289300000|2025-06-30 13:15:00|55179.5|55129.5|55157.5|55107.5|55195.5|55145.5|55123.5|55073.5|278
1751289600000|2025-06-30 13:20:00|55155.5|55105.5|55096.5|55046.5|55165.5|55115.5|55085.5|55035.5|371
1751289900000|2025-06-30 13:25:00|55097.5|55047.5|55181.5|55131.5|55194.5|55144.5|55097.5|55047.5|281
1751290200000|2025-06-30 13:30:00|55175.5|55125.5|55224.5|55174.5|55251|55201|55162.5|55112.5|307
1751290500000|2025-06-30 13:35:00|55226|55176|55257|55207|55289|55239|55216|55166|279
1751290800000|2025-06-30 13:40:00|55255.5|55205.5|55245.5|55195.5|55262.5|55212.5|55219.5|55169.5|210
1751291100000|2025-06-30 13:45:00|55246.5|55196.5|55254.5|55204.5|55271|55221|55244|55194|284
1751291400000|2025-06-30 13:50:00|55252.5|55202.5|55195.5|55145.5|55252.5|55202.5|55175.5|55125.5|292
1751291700000|2025-06-30 13:55:00|55193.5|55143.5|55165.5|55115.5|55211.5|55161.5|55151.5|55101.5|241
1751292000000|2025-06-30 14:00:00|55170.5|55120.5|55217|55167|55251|55201|55161.5|55111.5|359
1751292300000|2025-06-30 14:05:00|55221|55171|55201.5|55151.5|55236|55186|55195.5|55145.5|213
1751292600000|2025-06-30 14:10:00|55200.5|55150.5|55166.5|55116.5|55204.5|55154.5|55131|55081|263
1751292900000|2025-06-30 14:15:00|55164.5|55114.5|55066|55016|55164.5|55114.5|55048|54998|232
1751293200000|2025-06-30 14:20:00|55071|55021|55083|55033|55116|55066|55067|55017|275
1751293500000|2025-06-30 14:25:00|55083.5|55033.5|55105.5|55055.5|55145.5|55095.5|55081.5|55031.5|220
1751293800000|2025-06-30 14:30:00|55101.5|55051.5|55061.5|55011.5|55141|55091|55058.5|55008.5|241
1751294100000|2025-06-30 14:35:00|55065.5|55015.5|55096|55046|55096.5|55046.5|55038.5|54988.5|280
1751294400000|2025-06-30 14:40:00|55092|55042|55043.5|54993.5|55104.5|55054.5|55031.5|54981.5|231
1751294700000|2025-06-30 14:45:00|55041.5|54991.5|55033.5|54983.5|55046.5|54996.5|55001.5|54951.5|268
1751295000000|2025-06-30 14:50:00|55031.5|54981.5|55028.5|54978.5|55058.5|55008.5|55022.5|54972.5|309
1751295300000|2025-06-30 14:55:00|55025.5|54975.5|55003|54953|55075.5|55025.5|55001|54951|438
1751295600000|2025-06-30 15:00:00|55001|54951|55024.5|54974.5|55043|54993|54991.5|54941.5|329
1751295900000|2025-06-30 15:05:00|55025.5|54975.5|54943.5|54893.5|55035.5|54985.5|54925.5|54875.5|287
1751296200000|2025-06-30 15:10:00|54948.5|54898.5|54906.5|54856.5|54948.5|54898.5|54905.5|54855.5|290
1751296500000|2025-06-30 15:15:00|54905.5|54855.5|54911|54861|54941.5|54891.5|54900.5|54850.5|198
1751296800000|2025-06-30 15:20:00|54916|54866|54896.5|54846.5|54925.5|54875.5|54872.5|54822.5|244
1751297100000|2025-06-30 15:25:00|54893.5|54843.5|54925.5|54875.5|54931.5|54881.5|54878.5|54828.5|202
1751297400000|2025-06-30 15:30:00|54928.5|54878.5|54945.5|54895.5|54952.5|54902.5|54925.5|54875.5|215
1751297700000|2025-06-30 15:35:00|54943.5|54893.5|54965.5|54915.5|54965.5|54915.5|54931.5|54881.5|185
1751298000000|2025-06-30 15:40:00|54962.5|54912.5|54921.5|54871.5|54970.5|54920.5|54901.5|54851.5|168
1751298300000|2025-06-30 15:45:00|54925.5|54875.5|54753|54703|54925.5|54875.5|54709.5|54659.5|301
1751298600000|2025-06-30 15:50:00|54752|54702|54721|54671|54761|54711|54683|54633|345
1751298900000|2025-06-30 15:55:00|54717|54667|54707.5|54657.5|54756|54706|54691.5|54641.5|271
1751299200000|2025-06-30 16:00:00|54709.5|54659.5|54774.5|54724.5|54778.5|54728.5|54709.5|54659.5|298
1751299500000|2025-06-30 16:05:00|54773.5|54723.5|54795.5|54745.5|54798.5|54748.5|54773.5|54723.5|148
1751299800000|2025-06-30 16:10:00|54791.5|54741.5|54815.5|54765.5|54825.5|54775.5|54785.5|54735.5|110
1751300100000|2025-06-30 16:15:00|54811.5|54761.5|54845.5|54795.5|54845.5|54795.5|54806|54756|110
1751300400000|2025-06-30 16:20:00|54849.5|54799.5|54845.5|54795.5|54858.5|54808.5|54815.5|54765.5|140
1751300700000|2025-06-30 16:25:00|54843.5|54793.5|54850.5|54800.5|54865.5|54815.5|54841.5|54791.5|133
1751301000000|2025-06-30 16:30:00|54851.5|54801.5|54839.5|54789.5|54856.5|54806.5|54822.5|54772.5|165
1751301300000|2025-06-30 16:35:00|54837.5|54787.5|54847.5|54797.5|54853.5|54803.5|54825.5|54775.5|151
1751301600000|2025-06-30 16:40:00|54846.5|54796.5|54841|54791|54871.5|54821.5|54817.5|54767.5|142
1751301900000|2025-06-30 16:45:00|54839|54789|54831.5|54781.5|54841|54791|54801|54751|131
1751302200000|2025-06-30 16:50:00|54834.5|54784.5|54845.5|54795.5|54851.5|54801.5|54821.5|54771.5|91
1751302500000|2025-06-30 16:55:00|54844.5|54794.5|54805.5|54755.5|54871.5|54821.5|54805.5|54755.5|129
1751302800000|2025-06-30 17:00:00|54803.5|54753.5|54805.5|54755.5|54823.5|54773.5|54785.5|54735.5|171
1751303100000|2025-06-30 17:05:00|54810.5|54760.5|54813.5|54763.5|54825.5|54775.5|54799.5|54749.5|138
1751303400000|2025-06-30 17:10:00|54815.5|54765.5|54815.5|54765.5|54815.5|54765.5|54788.5|54738.5|182
1751303700000|2025-06-30 17:15:00|54818.5|54768.5|54811.5|54761.5|54837.5|54787.5|54805.5|54755.5|119
1751304000000|2025-06-30 17:20:00|54809.5|54759.5|54775.5|54725.5|54815.5|54765.5|54771.5|54721.5|142
1751304300000|2025-06-30 17:25:00|54776.5|54726.5|54804.5|54754.5|54805.5|54755.5|54773.5|54723.5|131
1751304600000|2025-06-30 17:30:00|54805.5|54755.5|54797.5|54747.5|54805.5|54755.5|54774.5|54724.5|196
1751304900000|2025-06-30 17:35:00|54798.5|54748.5|54820.5|54770.5|54825.5|54775.5|54771.5|54721.5|184
1751305200000|2025-06-30 17:40:00|54818.5|54768.5|54806|54756|54831.5|54781.5|54795.5|54745.5|174
1751305500000|2025-06-30 17:45:00|54809|54759|54811|54761|54822|54772|54804|54754|141
1751305800000|2025-06-30 17:50:00|54808|54758|54807|54757|54816|54766|54796|54746|128
1751306100000|2025-06-30 17:55:00|54808|54758|54801|54751|54847|54797|54796|54746|182
1751306400000|2025-06-30 18:00:00|54803|54753|54751|54701|54803|54753|54750|54700|145
1751306700000|2025-06-30 18:05:00|54753|54703|54766|54716|54784|54734|54751|54701|142
1751307000000|2025-06-30 18:10:00|54771|54721|54751|54701|54781|54731|54746|54696|146
1751307300000|2025-06-30 18:15:00|54749|54699|54706|54656|54751|54701|54706|54656|149
1751307600000|2025-06-30 18:20:00|54703|54653|54721|54671|54736|54686|54701|54651|127
1751307900000|2025-06-30 18:25:00|54724|54674|54758|54708|54761|54711|54721|54671|110
1751308200000|2025-06-30 18:30:00|54756|54706|54756|54706|54761|54711|54731|54681|119
1751308500000|2025-06-30 18:35:00|54755|54705|54746|54696|54756|54706|54741|54691|105
1751308800000|2025-06-30 18:40:00|54744|54694|54754|54704|54761|54711|54736|54686|92
1751309100000|2025-06-30 18:45:00|54751|54701|54721|54671|54759|54709|54721|54671|90
1751309400000|2025-06-30 18:50:00|54725|54675|54713|54663|54736|54686|54711|54661|136
1751309700000|2025-06-30 18:55:00|54716|54666|54713.5|54663.5|54726|54676|54696|54646|220
1751310000000|2025-06-30 19:00:00|54712.5|54662.5|54751|54701|54761|54711|54711.5|54661.5|125
1751310300000|2025-06-30 19:05:00|54750|54700|54745.5|54695.5|54756|54706|54742|54692|76
1751310600000|2025-06-30 19:10:00|54748.5|54698.5|54742|54692|54751.5|54701.5|54733|54683|112
1751310900000|2025-06-30 19:15:00|54741|54691|54731|54681|54746|54696|54716|54666|87
1751311200000|2025-06-30 19:20:00|54734|54684|54731|54681|54751|54701|54726|54676|68
1751311500000|2025-06-30 19:25:00|54732|54682|54751|54701|54763|54713|54731|54681|104
1751311800000|2025-06-30 19:30:00|54746|54696|54761|54711|54761|54711|54742|54692|73
1751312100000|2025-06-30 19:35:00|54758|54708|54756|54706|54772|54722|54756|54706|37
1751312400000|2025-06-30 19:40:00|54758|54708|54771|54721|54771|54721|54749|54699|92
1751312700000|2025-06-30 19:45:00|54773|54723|54801|54751|54803|54753|54771|54721|49
1751313000000|2025-06-30 19:50:00|54803|54753|54776|54726|54807|54757|54776|54726|41
1751313300000|2025-06-30 19:55:00|54772|54722|54791|54741|54791|54741|54757|54707|94
1751371800000|2025-07-01 12:10:00|54696|54646|54665|54615|54751.5|54701.5|54651|54601|303
1751372100000|2025-07-01 12:15:00|54666|54616|54691|54641|54725.5|54675.5|54655.5|54605.5|262
1751372400000|2025-07-01 12:20:00|54689|54639|54703|54653|54711|54661|54641|54591|293
1751372700000|2025-07-01 12:25:00|54702|54652|54768|54718|54771.5|54721.5|54701.5|54651.5|339
1751373000000|2025-07-01 12:30:00|54766|54716|54772.5|54722.5|54802|54752|54725.5|54675.5|259
1751373300000|2025-07-01 12:35:00|54771.5|54721.5|54715.5|54665.5|54781.5|54731.5|54700|54650|232
1751373600000|2025-07-01 12:40:00|54720|54670|54781|54731|54783|54733|54701.5|54651.5|220
1751373900000|2025-07-01 12:45:00|54783|54733|54791|54741|54811|54761|54776|54726|273
1751374200000|2025-07-01 12:50:00|54793|54743|54751|54701|54793|54743|54745.5|54695.5|239
1751374500000|2025-07-01 12:55:00|54752|54702|54806|54756|54806|54756|54751|54701|197
1751374800000|2025-07-01 13:00:00|54805|54755|54826|54776|54833|54783|54795|54745|270
1751375100000|2025-07-01 13:05:00|54825|54775|54786|54736|54840|54790|54761|54711|325
1751375400000|2025-07-01 13:10:00|54790|54740|54806|54756|54821|54771|54771|54721|237
1751375700000|2025-07-01 13:15:00|54805|54755|54830|54780|54841|54791|54786|54736|214
1751376000000|2025-07-01 13:20:00|54831|54781|54821|54771|54840|54790|54770|54720|280
1751376300000|2025-07-01 13:25:00|54820|54770|54829.5|54779.5|54841|54791|54816|54766|209
1751376600000|2025-07-01 13:30:00|54826.5|54776.5|54861|54811|54865|54815|54824|54774|264
1751376900000|2025-07-01 13:35:00|54861.5|54811.5|54865.5|54815.5|54901.5|54851.5|54843|54793|294
1751377200000|2025-07-01 13:40:00|54866|54816|54931|54881|54956|54906|54864|54814|238
1751377500000|2025-07-01 13:45:00|54936|54886|54891.5|54841.5|54971|54921|54889.5|54839.5|242
1751377800000|2025-07-01 13:50:00|54896|54846|54911|54861|54915|54865|54881|54831|316
1751378100000|2025-07-01 13:55:00|54910|54860|54884|54834|54921|54871|54817.5|54767.5|244
1751378400000|2025-07-01 14:00:00|54888|54838|54962|54912|54971|54921|54886|54836|419
1751378700000|2025-07-01 14:05:00|54959|54909|54991|54941|54998.5|54948.5|54924|54874|332
1751379000000|2025-07-01 14:10:00|54989|54939|54961|54911|55006|54956|54961|54911|252
1751379300000|2025-07-01 14:15:00|54959|54909|54956|54906|54976|54926|54934|54884|217
1751379600000|2025-07-01 14:20:00|54955|54905|54963|54913|54996|54946|54936|54886|190
1751379900000|2025-07-01 14:25:00|54962|54912|54991|54941|54996|54946|54941|54891|227
1751380200000|2025-07-01 14:30:00|54994|54944|54946|54896|55011|54961|54946|54896|238
1751380500000|2025-07-01 14:35:00|54948|54898|54961|54911|54983|54933|54927|54877|228
1751380800000|2025-07-01 14:40:00|54962|54912|54951|54901|54982|54932|54947|54897|222
1751381100000|2025-07-01 14:45:00|54949|54899|54911|54861|54956|54906|54911|54861|194
1751381400000|2025-07-01 14:50:00|54912|54862|54940|54890|54956|54906|54901|54851|234
1751381700000|2025-07-01 14:55:00|54938|54888|54936|54886|54945|54895|54922|54872|269
1751382000000|2025-07-01 15:00:00|54935|54885|54981|54931|54991|54941|54916|54866|284
1751382300000|2025-07-01 15:05:00|54979|54929|55061.5|55011.5|55066|55016|54979|54929|208
1751382600000|2025-07-01 15:10:00|55064|55014|55041|54991|55065.5|55015.5|55016|54966|190
1751382900000|2025-07-01 15:15:00|55043|54993|55031|54981|55061|55011|55019|54969|122
1751383200000|2025-07-01 15:20:00|55032|54982|55086|55036|55096|55046|55011|54961|181
1751383500000|2025-07-01 15:25:00|55085|55035|55103|55053|55103|55053|55066|55016|162
1751383800000|2025-07-01 15:30:00|55101|55051|55056|55006|55116|55066|55051|55001|144
1751384100000|2025-07-01 15:35:00|55057|55007|55076|55026|55086|55036|55055|55005|168
1751384400000|2025-07-01 15:40:00|55073|55023|55056|55006|55076|55026|55046|54996|177
1751384700000|2025-07-01 15:45:00|55055|55005|55011|54961|55055|55005|55011|54961|149
1751385000000|2025-07-01 15:50:00|55012|54962|55036|54986|55036|54986|55011|54961|108
1751385300000|2025-07-01 15:55:00|55039|54989|55017|54967|55051|55001|55017|54967|200
1751385600000|2025-07-01 16:00:00|55019|54969|55061|55011|55066|55016|55016|54966|168
1751385900000|2025-07-01 16:05:00|55060|55010|55031|54981|55061|55011|55030|54980|79
1751386200000|2025-07-01 16:10:00|55033|54983|55021|54971|55048|54998|55015.5|54965.5|75
1751386500000|2025-07-01 16:15:00|55024|54974|55036|54986|55046|54996|55021|54971|110
1751386800000|2025-07-01 16:20:00|55034|54984|55020|54970|55037|54987|55001|54951|90
1751387100000|2025-07-01 16:25:00|55019|54969|54992.5|54942.5|55026|54976|54981.5|54931.5|106
1751387400000|2025-07-01 16:30:00|54993.5|54943.5|54960.5|54910.5|54995.5|54945.5|54951.5|54901.5|87
1751387700000|2025-07-01 16:35:00|54961.5|54911.5|54951.5|54901.5|54965.5|54915.5|54951.5|54901.5|43
1751388000000|2025-07-01 16:40:00|54954.5|54904.5|54955.5|54905.5|54955.5|54905.5|54941.5|54891.5|50
1751388300000|2025-07-01 16:45:00|54959.5|54909.5|54965.5|54915.5|54991.5|54941.5|54955.5|54905.5|103
1751388600000|2025-07-01 16:50:00|54970.5|54920.5|54961.5|54911.5|54981.5|54931.5|54955.5|54905.5|91
1751388900000|2025-07-01 16:55:00|54960.5|54910.5|54951.5|54901.5|54961.5|54911.5|54941.5|54891.5|61
1751389200000|2025-07-01 17:00:00|54950.5|54900.5|54961|54911|54981.5|54931.5|54941.5|54891.5|135
1751389500000|2025-07-01 17:05:00|54956|54906|54990.5|54940.5|54991.5|54941.5|54955.5|54905.5|68
1751389800000|2025-07-01 17:10:00|54988.5|54938.5|55001.5|54951.5|55021.5|54971.5|54985.5|54935.5|132
1751390100000|2025-07-01 17:15:00|55005.5|54955.5|54991.5|54941.5|55005.5|54955.5|54985.5|54935.5|93
1751390400000|2025-07-01 17:20:00|54988.5|54938.5|54995.5|54945.5|55005.5|54955.5|54978.5|54928.5|76
1751390700000|2025-07-01 17:25:00|54994.5|54944.5|55005.5|54955.5|55005.5|54955.5|54985.5|54935.5|71
1751391000000|2025-07-01 17:30:00|55007.5|54957.5|55051.5|55001.5|55053.5|55003.5|55007.5|54957.5|117
1751391300000|2025-07-01 17:35:00|55049.5|54999.5|55031.5|54981.5|55059.5|55009.5|55029.5|54979.5|190
1751391600000|2025-07-01 17:40:00|55035.5|54985.5|55061.5|55011.5|55075.5|55025.5|55035.5|54985.5|127
1751391900000|2025-07-01 17:45:00|55059.5|55009.5|55048.5|54998.5|55065.5|55015.5|55035.5|54985.5|126
1751392200000|2025-07-01 17:50:00|55049.5|54999.5|55033.5|54983.5|55055.5|55005.5|55021.5|54971.5|133
1751392500000|2025-07-01 17:55:00|55034.5|54984.5|55065.5|55015.5|55071.5|55021.5|55027.5|54977.5|103
1751392800000|2025-07-01 18:00:00|55066.5|55016.5|55091.5|55041.5|55094.5|55044.5|55055.5|55005.5|155
1751393100000|2025-07-01 18:05:00|55093.5|55043.5|55091.5|55041.5|55095.5|55045.5|55068.5|55018.5|96
1751393400000|2025-07-01 18:10:00|55095.5|55045.5|55086.5|55036.5|55101.5|55051.5|55071.5|55021.5|95
1751393700000|2025-07-01 18:15:00|55085.5|55035.5|55111.5|55061.5|55115.5|55065.5|55085.5|55035.5|60
1751394000000|2025-07-01 18:20:00|55110.5|55060.5|55105.5|55055.5|55121.5|55071.5|55103.5|55053.5|94
1751394300000|2025-07-01 18:25:00|55103.5|55053.5|55091.5|55041.5|55107.5|55057.5|55088.5|55038.5|111
1751394600000|2025-07-01 18:30:00|55089.5|55039.5|55095.5|55045.5|55105.5|55055.5|55085.5|55035.5|108
1751394900000|2025-07-01 18:35:00|55096.5|55046.5|55121.5|55071.5|55121.5|55071.5|55096.5|55046.5|106
1751395200000|2025-07-01 18:40:00|55118.5|55068.5|55095.5|55045.5|55121.5|55071.5|55095.5|55045.5|28
1751395500000|2025-07-01 18:45:00|55098.5|55048.5|55095.5|55045.5|55111.5|55061.5|55095.5|55045.5|76
1751395800000|2025-07-01 18:50:00|55097.5|55047.5|55083.5|55033.5|55112.5|55062.5|55077.5|55027.5|68
1751396100000|2025-07-01 18:55:00|55085.5|55035.5|55095.5|55045.5|55095.5|55045.5|55073.5|55023.5|102
1751396400000|2025-07-01 19:00:00|55094.5|55044.5|55075.5|55025.5|55105.5|55055.5|55073.5|55023.5|95
1751396700000|2025-07-01 19:05:00|55079.5|55029.5|55078.5|55028.5|55085.5|55035.5|55075.5|55025.5|100
1751397000000|2025-07-01 19:10:00|55081.5|55031.5|55098.5|55048.5|55101.5|55051.5|55075.5|55025.5|105
1751397300000|2025-07-01 19:15:00|55097.5|55047.5|55091.5|55041.5|55115.5|55065.5|55088.5|55038.5|111
1751397600000|2025-07-01 19:20:00|55093.5|55043.5|55071.5|55021.5|55101.5|55051.5|55068.5|55018.5|111
1751397900000|2025-07-01 19:25:00|55068.5|55018.5|55065.5|55015.5|55071.5|55021.5|55059.5|55009.5|68
1751398200000|2025-07-01 19:30:00|55064.5|55014.5|55065.5|55015.5|55068.5|55018.5|55055.5|55005.5|38
1751398500000|2025-07-01 19:35:00|55066.5|55016.5|55051.5|55001.5|55066.5|55016.5|55051.5|55001.5|39
1751398800000|2025-07-01 19:40:00|55053.5|55003.5|54975.5|54925.5|55055.5|55005.5|54965.5|54915.5|104
1751399100000|2025-07-01 19:45:00|54973.5|54923.5|54981.5|54931.5|54985.5|54935.5|54951.5|54901.5|95
1751399400000|2025-07-01 19:50:00|54983.5|54933.5|55011.5|54961.5|55015.5|54965.5|54981.5|54931.5|98
1751399700000|2025-07-01 19:55:00|55013.5|54963.5|55031.5|54981.5|55032.5|54982.5|54991.5|54941.5|93
1751458200000|2025-07-02 12:10:00|55212.5|55162.5|55228|55178|55256|55206|55193.5|55143.5|224
1751458500000|2025-07-02 12:15:00|55228.5|55178.5|55137.5|55087.5|55233.5|55183.5|55105|55055|408
1751458800000|2025-07-02 12:20:00|55136|55086|55105.5|55055.5|55153|55103|55087|55037|310
1751459100000|2025-07-02 12:25:00|55108.5|55058.5|55151|55101|55161|55111|55101|55051|305
1751459400000|2025-07-02 12:30:00|55156|55106|55176|55126|55236|55186|55156|55106|329
1751459700000|2025-07-02 12:35:00|55178.5|55128.5|55155.5|55105.5|55187.5|55137.5|55115.5|55065.5|325
1751460000000|2025-07-02 12:40:00|55156|55106|55150.5|55100.5|55206.5|55156.5|55136|55086|313
1751460300000|2025-07-02 12:45:00|55152.5|55102.5|55051|55001|55166|55116|55051|55001|316
1751460600000|2025-07-02 12:50:00|55046|54996|55046.5|54996.5|55071|55021|55023.5|54973.5|321
1751460900000|2025-07-02 12:55:00|55046|54996|55056|55006|55056|55006|54977.5|54927.5|278
1751461200000|2025-07-02 13:00:00|55061|55011|55085.5|55035.5|55118.5|55068.5|55056|55006|392
1751461500000|2025-07-02 13:05:00|55086.5|55036.5|55075.5|55025.5|55121|55071|55041|54991|302
1751461800000|2025-07-02 13:10:00|55078.5|55028.5|55085.5|55035.5|55118.5|55068.5|55061|55011|244
1751462100000|2025-07-02 13:15:00|55083.5|55033.5|55081|55031|55096|55046|55035.5|54985.5|218
1751462400000|2025-07-02 13:20:00|55080|55030|55097.5|55047.5|55118.5|55068.5|55071|55021|191
1751462700000|2025-07-02 13:25:00|55096|55046|55120.5|55070.5|55139.5|55089.5|55070.5|55020.5|245
1751463000000|2025-07-02 13:30:00|55119.5|55069.5|55146|55096|55191|55141|55104.5|55054.5|254
1751463300000|2025-07-02 13:35:00|55145.5|55095.5|55081.5|55031.5|55150.5|55100.5|55071|55021|242
1751463600000|2025-07-02 13:40:00|55084.5|55034.5|55066|55016|55088.5|55038.5|55026|54976|296
1751463900000|2025-07-02 13:45:00|55068.5|55018.5|55115.5|55065.5|55131.5|55081.5|55068.5|55018.5|258
1751464200000|2025-07-02 13:50:00|55116|55066|55111|55061|55136|55086|55100.5|55050.5|254
1751464500000|2025-07-02 13:55:00|55110.5|55060.5|55076|55026|55122.5|55072.5|55066|55016|259
1751464800000|2025-07-02 14:00:00|55081|55031|55139.5|55089.5|55158.5|55108.5|55076|55026|325
1751465100000|2025-07-02 14:05:00|55136.5|55086.5|55162.5|55112.5|55163.5|55113.5|55116|55066|243
1751465400000|2025-07-02 14:10:00|55163.5|55113.5|55126|55076|55171|55121|55088.5|55038.5|267
1751465700000|2025-07-02 14:15:00|55124.5|55074.5|55105.5|55055.5|55137.5|55087.5|55104.5|55054.5|195
1751466000000|2025-07-02 14:20:00|55106.5|55056.5|55107.5|55057.5|55121|55071|55078.5|55028.5|171
1751466300000|2025-07-02 14:25:00|55108.5|55058.5|55090.5|55040.5|55113.5|55063.5|55073.5|55023.5|198
1751466600000|2025-07-02 14:30:00|55085.5|55035.5|55090.5|55040.5|55095.5|55045.5|55071.5|55021.5|146
1751466900000|2025-07-02 14:35:00|55091.5|55041.5|55080.5|55030.5|55110.5|55060.5|55070.5|55020.5|169
1751467200000|2025-07-02 14:40:00|55077.5|55027.5|55065.5|55015.5|55080.5|55030.5|55026|54976|181
1751467500000|2025-07-02 14:45:00|55066.5|55016.5|55055.5|55005.5|55066.5|55016.5|55026|54976|179
1751467800000|2025-07-02 14:50:00|55054.5|55004.5|54949.5|54899.5|55060.5|55010.5|54936|54886|231
1751468100000|2025-07-02 14:55:00|54948.5|54898.5|54930.5|54880.5|54956|54906|54890|54840|329
1751468400000|2025-07-02 15:00:00|54933|54883|54895|54845|54936|54886|54876.5|54826.5|269
1751468700000|2025-07-02 15:05:00|54896.5|54846.5|54915.5|54865.5|54940.5|54890.5|54895|54845|161
1751469000000|2025-07-02 15:10:00|54918.5|54868.5|54864.5|54814.5|54925.5|54875.5|54860.5|54810.5|175
1751469300000|2025-07-02 15:15:00|54865.5|54815.5|54820.5|54770.5|54865.5|54815.5|54815|54765|167
1751469600000|2025-07-02 15:20:00|54818.5|54768.5|54815|54765|54850|54800|54808.5|54758.5|189
1751469900000|2025-07-02 15:25:00|54813.5|54763.5|54809.5|54759.5|54820.5|54770.5|54790.5|54740.5|199
1751470200000|2025-07-02 15:30:00|54805.5|54755.5|54790.5|54740.5|54806.5|54756.5|54750|54700|205
1751470500000|2025-07-02 15:35:00|54791.5|54741.5|54785.5|54735.5|54810.5|54760.5|54780.5|54730.5|149
1751470800000|2025-07-02 15:40:00|54786.5|54736.5|54775.5|54725.5|54803.5|54753.5|54760.5|54710.5|151
1751471100000|2025-07-02 15:45:00|54774.5|54724.5|54755.5|54705.5|54780.5|54730.5|54743.5|54693.5|125
1751471400000|2025-07-02 15:50:00|54757.5|54707.5|54750.5|54700.5|54780.5|54730.5|54740.5|54690.5|123
1751471700000|2025-07-02 15:55:00|54749.5|54699.5|54755.5|54705.5|54759.5|54709.5|54740|54690|114
1751472000000|2025-07-02 16:00:00|54755|54705|54765.5|54715.5|54790|54740|54755|54705|204
1751472300000|2025-07-02 16:05:00|54764.5|54714.5|54720.5|54670.5|54764.5|54714.5|54720.5|54670.5|136
1751472600000|2025-07-02 16:10:00|54724.5|54674.5|54741.5|54691.5|54754|54704|54719.5|54669.5|87
1751472900000|2025-07-02 16:15:00|54740.5|54690.5|54750.5|54700.5|54755.5|54705.5|54735.5|54685.5|85
1751473200000|2025-07-02 16:20:00|54754.5|54704.5|54765.5|54715.5|54775.5|54725.5|54740.5|54690.5|84
1751473500000|2025-07-02 16:25:00|54762.5|54712.5|54747.5|54697.5|54773.5|54723.5|54745.5|54695.5|110
1751473800000|2025-07-02 16:30:00|54746.5|54696.5|54760.5|54710.5|54765.5|54715.5|54732.5|54682.5|110
1751474100000|2025-07-02 16:35:00|54758.5|54708.5|54757.5|54707.5|54770.5|54720.5|54750.5|54700.5|93
1751474400000|2025-07-02 16:40:00|54755.5|54705.5|54757.5|54707.5|54765.5|54715.5|54748.5|54698.5|73
1751474700000|2025-07-02 16:45:00|54755.5|54705.5|54760.5|54710.5|54760.5|54710.5|54737.5|54687.5|96
1751475000000|2025-07-02 16:50:00|54759.5|54709.5|54730|54680|54765.5|54715.5|54725|54675|85
1751475300000|2025-07-02 16:55:00|54730.5|54680.5|54735|54685|54740|54690|54720|54670|59
1751475600000|2025-07-02 17:00:00|54736.5|54686.5|54735|54685|54760|54710|54725|54675|96
1751475900000|2025-07-02 17:05:00|54734.5|54684.5|54720|54670|54735|54685|54680|54630|166
1751476200000|2025-07-02 17:10:00|54717|54667|54717.5|54667.5|54725.5|54675.5|54695|54645|102
1751476500000|2025-07-02 17:15:00|54718.5|54668.5|54735|54685|54735.5|54685.5|54701|54651|120
1751476800000|2025-07-02 17:20:00|54733|54683|54735|54685|54740.5|54690.5|54720|54670|87
1751477100000|2025-07-02 17:25:00|54736.5|54686.5|54730|54680|54751|54701|54730|54680|62
1751477400000|2025-07-02 17:30:00|54729.5|54679.5|54730|54680|54745|54695|54715|54665|95
1751477700000|2025-07-02 17:35:00|54731.5|54681.5|54745|54695|54755|54705|54725|54675|100
1751478000000|2025-07-02 17:40:00|54743.5|54693.5|54770|54720|54788.5|54738.5|54735.5|54685.5|136
1751478300000|2025-07-02 17:45:00|54768.5|54718.5|54770|54720|54785|54735|54761.5|54711.5|92
1751478600000|2025-07-02 17:50:00|54766.5|54716.5|54775|54725|54780|54730|54759.5|54709.5|103
1751478900000|2025-07-02 17:55:00|54777.5|54727.5|54772.5|54722.5|54780|54730|54755|54705|98
1751479200000|2025-07-02 18:00:00|54775|54725|54785|54735|54792|54742|54765|54715|93
1751479500000|2025-07-02 18:05:00|54785.5|54735.5|54765|54715|54787.5|54737.5|54755|54705|108
1751479800000|2025-07-02 18:10:00|54765.5|54715.5|54708|54658|54765.5|54715.5|54705|54655|108
1751480100000|2025-07-02 18:15:00|54709|54659|54736.5|54686.5|54740.5|54690.5|54705|54655|171
1751480400000|2025-07-02 18:20:00|54739.5|54689.5|54740|54690|54740.5|54690.5|54727.5|54677.5|81
1751480700000|2025-07-02 18:25:00|54739.5|54689.5|54740|54690|54740.5|54690.5|54730|54680|49
1751481000000|2025-07-02 18:30:00|54738|54688|54725|54675|54738.5|54688.5|54720|54670|112
1751481300000|2025-07-02 18:35:00|54725.5|54675.5|54730|54680|54740|54690|54725|54675|83
1751481600000|2025-07-02 18:40:00|54735|54685|54730|54680|54743|54693|54725|54675|52
1751481900000|2025-07-02 18:45:00|54728|54678|54710|54660|54728.5|54678.5|54705|54655|67
1751482200000|2025-07-02 18:50:00|54709.5|54659.5|54684.5|54634.5|54710|54660|54660|54610|153
1751482500000|2025-07-02 18:55:00|54681.5|54631.5|54695|54645|54700.5|54650.5|54680|54630|102
1751482800000|2025-07-02 19:00:00|54696.5|54646.5|54700|54650|54710|54660|54695|54645|88
1751483100000|2025-07-02 19:05:00|54703.5|54653.5|54694|54644|54705.5|54655.5|54690|54640|103
1751483400000|2025-07-02 19:10:00|54695|54645|54700|54650|54710|54660|54690|54640|56
1751483700000|2025-07-02 19:15:00|54705|54655|54705|54655|54714.5|54664.5|54700|54650|73
1751484000000|2025-07-02 19:20:00|54705.5|54655.5|54729.5|54679.5|54730|54680|54704.5|54654.5|58
1751484300000|2025-07-02 19:25:00|54726.5|54676.5|54705|54655|54726.5|54676.5|54705|54655|43
1751484600000|2025-07-02 19:30:00|54709|54659|54690|54640|54710|54660|54675|54625|58
1751484900000|2025-07-02 19:35:00|54691|54641|54675|54625|54700|54650|54675|54625|109
1751485200000|2025-07-02 19:40:00|54674|54624|54670|54620|54683.5|54633.5|54670|54620|49
1751485500000|2025-07-02 19:45:00|54670.5|54620.5|54650|54600|54675|54625|54624.5|54574.5|86
1751485800000|2025-07-02 19:50:00|54649.5|54599.5|54635|54585|54650|54600|54625|54575|57
1751486100000|2025-07-02 19:55:00|54632.5|54582.5|54650|54600|54651|54601|54628.5|54578.5|78
1751544600000|2025-07-03 12:10:00|54777.5|54727.5|54751.5|54701.5|54781.5|54731.5|54726.5|54676.5|170
1751544900000|2025-07-03 12:15:00|54750.5|54700.5|54761.5|54711.5|54796|54746|54731.5|54681.5|201
1751545200000|2025-07-03 12:20:00|54766.5|54716.5|54766.5|54716.5|54786.5|54736.5|54756|54706|222
1751545500000|2025-07-03 12:25:00|54766|54716|54778.5|54674.5|54806|54756|54739.5|54671.5|192
1751545800000|2025-07-03 12:30:00|54779.5|54675.5|54882|54832|54919.5|54869.5|54779.5|54675.5|461
1751546100000|2025-07-03 12:35:00|54879.5|54829.5|54820.5|54770.5|54887.5|54837.5|54772|54722|466
1751546400000|2025-07-03 12:40:00|54818.5|54768.5|54852|54802|54887|54837|54781.5|54731.5|389
1751546700000|2025-07-03 12:45:00|54853.5|54803.5|54922|54872|54927.5|54877.5|54817.5|54767.5|430
1751547000000|2025-07-03 12:50:00|54921.5|54871.5|54881.5|54831.5|54937|54887|54862|54812|327
1751547300000|2025-07-03 12:55:00|54878.5|54828.5|54798.5|54748.5|54897|54847|54776.5|54726.5|340
1751547600000|2025-07-03 13:00:00|54797.5|54747.5|54811.5|54761.5|54831|54781|54746.5|54696.5|353
1751547900000|2025-07-03 13:05:00|54816.5|54766.5|54794.5|54744.5|54827|54777|54772|54722|371
1751548200000|2025-07-03 13:10:00|54791.5|54741.5|54802|54752|54832|54782|54786.5|54736.5|358
1751548500000|2025-07-03 13:15:00|54797|54747|54747|54697|54797|54747|54684|54634|366
1751548800000|2025-07-03 13:20:00|54748.5|54698.5|54697|54647|54757.5|54707.5|54677|54627|320
1751549100000|2025-07-03 13:25:00|54691.5|54641.5|54676.5|54626.5|54717|54667|54669.5|54619.5|243
1751549400000|2025-07-03 13:30:00|54673.5|54623.5|54635.5|54585.5|54697|54647|54629.5|54579.5|334
1751549700000|2025-07-03 13:35:00|54633.5|54583.5|54536|54486|54633.5|54583.5|54531|54481|321
1751550000000|2025-07-03 13:40:00|54535.5|54485.5|54535|54485|54596.5|54546.5|54521.5|54471.5|244
1751550300000|2025-07-03 13:45:00|54532.5|54482.5|54531|54481|54571.5|54521.5|54516|54466|209
1751550600000|2025-07-03 13:50:00|54531.5|54481.5|54546.5|54496.5|54562|54512|54526|54476|201
1751550900000|2025-07-03 13:55:00|54549.5|54499.5|54617|54567|54621.5|54571.5|54546.5|54496.5|165
1751551200000|2025-07-03 14:00:00|54618|54568|54622|54572|54625.5|54575.5|54567|54517|312
1751551500000|2025-07-03 14:05:00|54621.5|54571.5|54616.5|54566.5|54631.5|54581.5|54581|54531|262
1751551800000|2025-07-03 14:10:00|54614.5|54564.5|54616|54566|54647|54597|54605.5|54555.5|248
1751552100000|2025-07-03 14:15:00|54617.5|54567.5|54601.5|54551.5|54621.5|54571.5|54581|54531|213
1751552400000|2025-07-03 14:20:00|54598.5|54548.5|54581.5|54531.5|54611.5|54561.5|54570.5|54520.5|141
1751552700000|2025-07-03 14:25:00|54578.5|54528.5|54551|54501|54591.5|54541.5|54520|54470|164
1751553000000|2025-07-03 14:30:00|54551.5|54501.5|54571|54521|54581|54531|54529.5|54479.5|158
1751553300000|2025-07-03 14:35:00|54571.5|54521.5|54571.5|54521.5|54586.5|54536.5|54551.5|54501.5|110
1751553600000|2025-07-03 14:40:00|54574.5|54524.5|54609.5|54559.5|54623|54573|54574.5|54524.5|164
1751553900000|2025-07-03 14:45:00|54611.5|54561.5|54596.5|54546.5|54626.5|54576.5|54586.5|54536.5|167
1751554200000|2025-07-03 14:50:00|54597.5|54547.5|54579.5|54529.5|54606.5|54556.5|54554.5|54504.5|198
1751554500000|2025-07-03 14:55:00|54576|54526|54566.5|54516.5|54586.5|54536.5|54556.5|54506.5|253
1751554800000|2025-07-03 15:00:00|54568.5|54518.5|54641.5|54591.5|54647|54597|54565.5|54515.5|239
1751555100000|2025-07-03 15:05:00|54636.5|54586.5|54656.5|54606.5|54656.5|54606.5|54636.5|54586.5|200
1751555400000|2025-07-03 15:10:00|54655.5|54605.5|54629.5|54579.5|54666.5|54616.5|54621.5|54571.5|151
1751555700000|2025-07-03 15:15:00|54628.5|54578.5|54646.5|54596.5|54656.5|54606.5|54624.5|54574.5|117
1751556000000|2025-07-03 15:20:00|54647.5|54597.5|54632|54582|54658.5|54608.5|54601|54551|136
1751556300000|2025-07-03 15:25:00|54630.5|54580.5|54637|54587|54642|54592|54616.5|54566.5|81
1751556600000|2025-07-03 15:30:00|54636|54586|54636.5|54586.5|54657.5|54607.5|54626.5|54576.5|94
1751556900000|2025-07-03 15:35:00|54635.5|54585.5|54636.5|54586.5|54656.5|54606.5|54631.5|54581.5|85
1751557200000|2025-07-03 15:40:00|54637.5|54587.5|54646.5|54596.5|54666.5|54616.5|54620.5|54570.5|102
1751557500000|2025-07-03 15:45:00|54651.5|54601.5|54672|54622|54672|54622|54631.5|54581.5|132
1751557800000|2025-07-03 15:50:00|54671.5|54621.5|54674.5|54624.5|54682|54632|54661.5|54611.5|178
1751558100000|2025-07-03 15:55:00|54675.5|54625.5|54649.5|54599.5|54681.5|54631.5|54649.5|54599.5|136
1751558400000|2025-07-03 16:00:00|54650.5|54600.5|54686.5|54636.5|54686.5|54636.5|54631.5|54581.5|160
1751558700000|2025-07-03 16:05:00|54688.5|54638.5|54731.5|54681.5|54752|54702|54688.5|54638.5|128
1751559000000|2025-07-03 16:10:00|54732.5|54682.5|54736.5|54686.5|54747.5|54697.5|54726.5|54676.5|113
1751559300000|2025-07-03 16:15:00|54737.5|54687.5|54732.5|54682.5|54746.5|54696.5|54721.5|54671.5|95
1751559600000|2025-07-03 16:20:00|54734.5|54684.5|54758.5|54708.5|54789|54739|54734.5|54684.5|159
1751559900000|2025-07-03 16:25:00|54757.5|54707.5|54769.5|54719.5|54796.5|54746.5|54757.5|54707.5|113
1751560200000|2025-07-03 16:30:00|54771.5|54721.5|54764.5|54714.5|54775.5|54725.5|54756.5|54706.5|86
1751560500000|2025-07-03 16:35:00|54766.5|54716.5|54736.5|54686.5|54766.5|54716.5|54729.5|54679.5|76
1751560800000|2025-07-03 16:40:00|54739.5|54689.5|54706.5|54656.5|54751.5|54701.5|54706.5|54656.5|63
1751561100000|2025-07-03 16:45:00|54707.5|54657.5|54686.5|54636.5|54711.5|54661.5|54669.5|54619.5|101
1751561400000|2025-07-03 16:50:00|54684.5|54634.5|54671.5|54621.5|54686.5|54636.5|54660.5|54610.5|101
1751561700000|2025-07-03 16:55:00|54672.5|54622.5|54641.5|54591.5|54672.5|54622.5|54626.5|54576.5|111
1751562000000|2025-07-03 17:00:00|54645.5|54595.5|54666.5|54616.5|54681.5|54631.5|54641.5|54591.5|107
1751562300000|2025-07-03 17:05:00|54667.5|54617.5|54657|54607|54671.5|54621.5|54642|54592|71
1751562600000|2025-07-03 17:10:00|54655|54605|54650.5|54600.5|54657|54607|54641.5|54591.5|90
1751562900000|2025-07-03 17:15:00|54651.5|54601.5|54657|54607|54666.5|54616.5|54646.5|54596.5|51
1751563200000|2025-07-03 17:20:00|54652|54602|54646.5|54596.5|54676.5|54626.5|54646.5|54596.5|89
1751563500000|2025-07-03 17:25:00|54648.5|54598.5|54656.5|54606.5|54665.5|54615.5|54646.5|54596.5|57
1751563800000|2025-07-03 17:30:00|54657.5|54607.5|54682|54632|54683.5|54633.5|54641.5|54591.5|88
1751564100000|2025-07-03 17:35:00|54681.5|54631.5|54681.5|54631.5|54701.5|54651.5|54681.5|54631.5|102
1751564400000|2025-07-03 17:40:00|54683.5|54633.5|54691.5|54641.5|54696.5|54646.5|54681.5|54631.5|77
1751564700000|2025-07-03 17:45:00|54693.5|54643.5|54668.5|54618.5|54694.5|54644.5|54651.5|54601.5|104
1751565000000|2025-07-03 17:50:00|54667.5|54617.5|54676.5|54626.5|54681.5|54631.5|54666.5|54616.5|82
1751565300000|2025-07-03 17:55:00|54679.5|54629.5|54687.5|54637.5|54696.5|54646.5|54669.5|54619.5|66
1751565600000|2025-07-03 18:00:00|54688.5|54638.5|54686.5|54636.5|54691.5|54641.5|54676.5|54626.5|66
1751565900000|2025-07-03 18:05:00|54687.5|54637.5|54691.5|54641.5|54697.5|54647.5|54686.5|54636.5|56
1751566200000|2025-07-03 18:10:00|54690.5|54640.5|54696.5|54646.5|54696.5|54646.5|54686.5|54636.5|58
1751566500000|2025-07-03 18:15:00|54694.5|54644.5|54686.5|54636.5|54696.5|54646.5|54669.5|54619.5|59
1751566800000|2025-07-03 18:20:00|54685.5|54635.5|54676.5|54626.5|54686.5|54636.5|54666.5|54616.5|53
1751567100000|2025-07-03 18:25:00|54677.5|54627.5|54682.5|54632.5|54696.5|54646.5|54676.5|54626.5|69
1751567400000|2025-07-03 18:30:00|54681.5|54631.5|54681.5|54631.5|54687|54637|54644|54594|52
1751567700000|2025-07-03 18:35:00|54682.5|54632.5|54664.5|54614.5|54686.5|54636.5|54661.5|54611.5|98
1751568000000|2025-07-03 18:40:00|54663.5|54613.5|54636.5|54586.5|54664.5|54614.5|54624.5|54574.5|93
1751568300000|2025-07-03 18:45:00|54635.5|54585.5|54626.5|54576.5|54635.5|54585.5|54605.5|54555.5|74
1751568600000|2025-07-03 18:50:00|54624.5|54574.5|54596.5|54546.5|54624.5|54574.5|54596.5|54546.5|66
1751568900000|2025-07-03 18:55:00|54595.5|54545.5|54589.5|54539.5|54607.5|54557.5|54586.5|54536.5|138
1751569200000|2025-07-03 19:00:00|54591.5|54541.5|54576.5|54526.5|54591.5|54541.5|54568.5|54518.5|89
1751569500000|2025-07-03 19:05:00|54575.5|54525.5|54591.5|54541.5|54604.5|54554.5|54575.5|54525.5|63
1751569800000|2025-07-03 19:10:00|54586.5|54536.5|54591.5|54541.5|54591.5|54541.5|54578.5|54528.5|40
1751570100000|2025-07-03 19:15:00|54588.5|54538.5|54586.5|54536.5|54591.5|54541.5|54581.5|54531.5|28
1751570400000|2025-07-03 19:20:00|54582.5|54532.5|54576.5|54526.5|54586.5|54536.5|54563.5|54513.5|74
1751570700000|2025-07-03 19:25:00|54578.5|54528.5|54586.5|54536.5|54596.5|54546.5|54578.5|54528.5|33
1751571000000|2025-07-03 19:30:00|54585.5|54535.5|54581.5|54531.5|54586.5|54536.5|54576.5|54526.5|63
1751571300000|2025-07-03 19:35:00|54580.5|54530.5|54566.5|54516.5|54581.5|54531.5|54563.5|54513.5|60
1751571600000|2025-07-03 19:40:00|54565.5|54515.5|54566.5|54516.5|54571.5|54521.5|54565.5|54515.5|41
1751571900000|2025-07-03 19:45:00|54568.5|54518.5|54566.5|54516.5|54568.5|54518.5|54551.5|54501.5|28
1751572200000|2025-07-03 19:50:00|54565.5|54515.5|54561.5|54511.5|54566.5|54516.5|54555.5|54505.5|33
1751572500000|2025-07-03 19:55:00|54556.5|54506.5|54506.5|54456.5|54561.5|54511.5|54503.5|54453.5|89
1751631000000|2025-07-04 12:10:00|54636|54586|54677|54627|54709|54659|54636|54586|96
1751631300000|2025-07-04 12:15:00|54678|54628|54662|54612|54707|54657|54646|54596|134
1751631600000|2025-07-04 12:20:00|54659|54609|54658|54608|54682|54632|54625|54575|184
1751631900000|2025-07-04 12:25:00|54662|54612|54652|54602|54691.5|54641.5|54651|54601|120
1751632200000|2025-07-04 12:30:00|54655|54605|54682|54632|54685|54635|54655|54605|131
1751632500000|2025-07-04 12:35:00|54681|54631|54697|54647|54707|54657|54646|54596|106
1751632800000|2025-07-04 12:40:00|54701|54651|54661|54611|54707|54657|54657|54607|90
1751633100000|2025-07-04 12:45:00|54667|54617|54651|54601|54677|54627|54630.5|54580.5|145
1751633400000|2025-07-04 12:50:00|54656|54606|54621|54571|54661|54611|54601|54551|139
1751633700000|2025-07-04 12:55:00|54619.5|54569.5|54622.5|54572.5|54695|54645|54616.5|54566.5|179
1751634000000|2025-07-04 13:00:00|54623.5|54573.5|54591|54541|54643|54593|54584|54534|240
1751634300000|2025-07-04 13:05:00|54588|54538|54610|54560|54636|54586|54588|54538|190
1751634600000|2025-07-04 13:10:00|54611|54561|54616.5|54566.5|54619|54569|54586|54536|134
1751634900000|2025-07-04 13:15:00|54616|54566|54566|54516|54621|54571|54563.5|54513.5|172
1751635200000|2025-07-04 13:20:00|54567.5|54517.5|54566|54516|54570.5|54520.5|54541|54491|157
1751635500000|2025-07-04 13:25:00|54561|54511|54571|54521|54593.5|54543.5|54561|54511|94
1751635800000|2025-07-04 13:30:00|54571.5|54521.5|54591.5|54541.5|54599.5|54549.5|54551|54501|156
1751636100000|2025-07-04 13:35:00|54593.5|54543.5|54591|54541|54606|54556|54586|54536|112
1751636400000|2025-07-04 13:40:00|54589.5|54539.5|54536|54486|54589.5|54539.5|54519|54469|119
1751636700000|2025-07-04 13:45:00|54540.5|54490.5|54531|54481|54547.5|54497.5|54506|54456|147
1751637000000|2025-07-04 13:50:00|54530|54480|54501|54451|54530|54480|54494|54444|184
1751637300000|2025-07-04 13:55:00|54501.5|54451.5|54545.5|54495.5|54551|54501|54501.5|54451.5|139
1751637600000|2025-07-04 14:00:00|54546|54496|54511|54461|54571.5|54521.5|54499.5|54449.5|153
1751637900000|2025-07-04 14:05:00|54514|54464|54526|54476|54539|54489|54514|54464|166
1751638200000|2025-07-04 14:10:00|54527.5|54477.5|54521|54471|54541|54491|54516|54466|86
1751638500000|2025-07-04 14:15:00|54521.5|54471.5|54552.5|54502.5|54570.5|54520.5|54521|54471|82
1751638800000|2025-07-04 14:20:00|54551.5|54501.5|54541|54491|54562|54512|54530.5|54480.5|132
1751639100000|2025-07-04 14:25:00|54541.5|54491.5|54562.5|54512.5|54566.5|54516.5|54536|54486|104
1751639400000|2025-07-04 14:30:00|54561.5|54511.5|54561|54511|54578.5|54528.5|54561|54511|140
1751639700000|2025-07-04 14:35:00|54562|54512|54591|54541|54591|54541|54562|54512|47
1751640000000|2025-07-04 14:40:00|54590.5|54540.5|54576|54526|54590.5|54540.5|54569.5|54519.5|96
1751640300000|2025-07-04 14:45:00|54577.5|54527.5|54571|54521|54577.5|54527.5|54564.5|54514.5|51
1751640600000|2025-07-04 14:50:00|54570.5|54520.5|54550.5|54500.5|54570.5|54520.5|54536|54486|81
1751640900000|2025-07-04 14:55:00|54551|54501|54526|54476|54559|54509|54517.5|54467.5|168
1751641200000|2025-07-04 15:00:00|54526.5|54476.5|54528.5|54478.5|54546|54496|54526|54476|136
1751641500000|2025-07-04 15:05:00|54527.5|54477.5|54530.5|54480.5|54546.5|54496.5|54520.5|54470.5|141
1751641800000|2025-07-04 15:10:00|54531|54481|54531|54481|54536.5|54486.5|54526|54476|83
1751642100000|2025-07-04 15:15:00|54534.5|54484.5|54526|54476|54541|54491|54522|54472|101
1751642400000|2025-07-04 15:20:00|54526.5|54476.5|54556|54506|54572|54522|54526.5|54476.5|94
1751642700000|2025-07-04 15:25:00|54555.5|54505.5|54536|54486|54556.5|54506.5|54529.5|54479.5|67
1751643000000|2025-07-04 15:30:00|54533.5|54483.5|54531|54481|54536|54486|54521.5|54471.5|41
1751643300000|2025-07-04 15:35:00|54526|54476|54526|54476|54531.5|54481.5|54523.5|54473.5|48
1751643600000|2025-07-04 15:40:00|54526.5|54476.5|54531|54481|54539.5|54489.5|54526|54476|53
1751643900000|2025-07-04 15:45:00|54531.5|54481.5|54546|54496|54551|54501|54531|54481|83
1751644200000|2025-07-04 15:50:00|54548|54498|54551|54501|54552.5|54502.5|54544.5|54494.5|43
1751644500000|2025-07-04 15:55:00|54551.5|54501.5|54536|54486|54556.5|54506.5|54536|54486|47
1751644800000|2025-07-04 16:00:00|54537.5|54487.5|54560.5|54510.5|54571.5|54521.5|54537.5|54487.5|76
1751645100000|2025-07-04 16:05:00|54557.5|54507.5|54556|54506|54561|54511|54553.5|54503.5|39
1751645400000|2025-07-04 16:10:00|54554.5|54504.5|54556|54506|54556.5|54506.5|54551|54501|46
1751645700000|2025-07-04 16:15:00|54554.5|54504.5|54561.5|54511.5|54561.5|54511.5|54552.5|54502.5|12
1751646000000|2025-07-04 16:20:00|54563.5|54513.5|54561.5|54511.5|54570|54520|54555|54505|34
1751646300000|2025-07-04 16:25:00|54559|54509|54561|54511|54561.5|54511.5|54553.5|54503.5|43
1751646600000|2025-07-04 16:30:00|54562.5|54512.5|54566|54516|54576.5|54526.5|54561|54511|32
1751646900000|2025-07-04 16:35:00|54566.5|54516.5|54566.5|54516.5|54576.5|54526.5|54566|54516|27
1751647200000|2025-07-04 16:40:00|54563|54513|54576|54526|54581|54531|54563|54513|54
1751647500000|2025-07-04 16:45:00|54573.5|54523.5|54566|54516|54581.5|54531.5|54566|54516|58
1751647800000|2025-07-04 16:50:00|54565.5|54515.5|54577.5|54527.5|54581|54531|54563.5|54513.5|64
1751648100000|2025-07-04 16:55:00|54576|54526|54571|54521|54578.5|54528.5|54571|54521|44
1751648400000|2025-07-04 17:00:00|54568|54518|54581|54531|54584|54534|54560|54510|45
1751648700000|2025-07-04 17:05:00|54579.5|54529.5|54601|54551|54605.5|54555.5|54578.5|54528.5|29
1751649000000|2025-07-04 17:10:00|54602.5|54552.5|54624.5|54574.5|54629.5|54579.5|54601|54551|70
1751649300000|2025-07-04 17:15:00|54626|54576|54616|54566|54634|54584|54601|54551|94
1751649600000|2025-07-04 17:20:00|54614|54564|54631|54581|54636|54586|54611|54561|68
1751649900000|2025-07-04 17:25:00|54633.5|54583.5|54636|54586|54646|54596|54633.5|54583.5|46
1751650200000|2025-07-04 17:30:00|54638.5|54588.5|54621|54571|54646|54596|54621|54571|44
1751650500000|2025-07-04 17:35:00|54619.5|54569.5|54662|54612|54670.5|54620.5|54619.5|54569.5|71
1751650800000|2025-07-04 17:40:00|54662.5|54612.5|54657|54607|54667|54617|54646|54596|104
1751651100000|2025-07-04 17:45:00|54659|54609|54681.5|54631.5|54681.5|54631.5|54656.5|54606.5|74
1751651400000|2025-07-04 17:50:00|54679|54629|54656.5|54606.5|54681.5|54631.5|54656.5|54606.5|55
1751651700000|2025-07-04 17:55:00|54657.5|54607.5|54656|54606|54677|54627|54652.5|54602.5|86
1751652000000|2025-07-04 18:00:00|54656.5|54606.5|54666.5|54616.5|54666.5|54616.5|54649|54599|29
1751652300000|2025-07-04 18:05:00|54665.5|54615.5|54687|54637|54693.5|54643.5|54651.5|54601.5|74
1751652600000|2025-07-04 18:10:00|54686.5|54636.5|54697|54647|54702.5|54652.5|54686.5|54636.5|94
1751652900000|2025-07-04 18:15:00|54696.5|54646.5|54692.5|54642.5|54697.5|54647.5|54686.5|54636.5|65
1751653200000|2025-07-04 18:20:00|54693.5|54643.5|54702|54652|54717|54667|54691.5|54641.5|82
1751653500000|2025-07-04 18:25:00|54702.5|54652.5|54691.5|54641.5|54702.5|54652.5|54684.5|54634.5|85
1751653800000|2025-07-04 18:30:00|54690.5|54640.5|54651|54601|54690.5|54640.5|54651|54601|92
1751654100000|2025-07-04 18:35:00|54655|54605|54651|54601|54662|54612|54643.5|54593.5|74
1751654400000|2025-07-04 18:40:00|54651.5|54601.5|54667|54617|54667|54617|54650.5|54600.5|46
1751654700000|2025-07-04 18:45:00|54666.5|54616.5|54667|54617|54673.5|54623.5|54661.5|54611.5|32
1751655000000|2025-07-04 18:50:00|54666.5|54616.5|54697|54647|54697|54647|54666.5|54616.5|53
1751655300000|2025-07-04 18:55:00|54695.5|54645.5|54692|54642|54695.5|54645.5|54676.5|54626.5|63
1751655600000|2025-07-04 19:00:00|54692.5|54642.5|54688|54638|54712|54662|54688|54638|58
1751655900000|2025-07-04 19:05:00|54687|54637|54687|54637|54692|54642|54683|54633|72
1751656200000|2025-07-04 19:10:00|54684|54634|54687.5|54637.5|54692|54642|54684|54634|24
1751656500000|2025-07-04 19:15:00|54687|54637|54692|54642|54692|54642|54687|54637|22
1751656800000|2025-07-04 19:20:00|54694|54644|54697|54647|54697|54647|54691.5|54641.5|25
1751657100000|2025-07-04 19:25:00|54698|54648|54707|54657|54717|54667|54696.5|54646.5|31
1751657400000|2025-07-04 19:30:00|54708.5|54658.5|54701.5|54651.5|54709.5|54659.5|54697|54647|35
1751657700000|2025-07-04 19:35:00|54700.5|54650.5|54696.5|54646.5|54700.5|54650.5|54691.5|54641.5|67
1751658000000|2025-07-04 19:40:00|54695.5|54645.5|54696.5|54646.5|54699|54649|54685|54635|37
1751658300000|2025-07-04 19:45:00|54697|54647|54697|54647|54700|54650|54691.5|54641.5|32
1751658600000|2025-07-04 19:50:00|54698|54648|54710.5|54660.5|54712|54662|54698|54648|19
1751658900000|2025-07-04 19:55:00|54712|54662|54707|54657|54728|54678|54706|54656|58
1751890200000|2025-07-07 12:10:00|54879|54829|54872|54822|54900.5|54850.5|54848.5|54798.5|216
1751890500000|2025-07-07 12:15:00|54874.5|54824.5|54916|54866|54916|54866|54864.5|54814.5|288
1751890800000|2025-07-07 12:20:00|54914|54864|55007.5|54957.5|55012.5|54962.5|54912|54862|249
1751891100000|2025-07-07 12:25:00|55009.5|54959.5|54927.5|54877.5|55012.5|54962.5|54921.5|54871.5|255
1751891400000|2025-07-07 12:30:00|54932.5|54882.5|54916|54866|54971.5|54921.5|54909.5|54859.5|213
1751891700000|2025-07-07 12:35:00|54913|54863|54953.5|54903.5|54972.5|54922.5|54907.5|54857.5|252
1751892000000|2025-07-07 12:40:00|54952.5|54902.5|54922.5|54872.5|54960.5|54910.5|54914|54864|181
1751892300000|2025-07-07 12:45:00|54923|54873|54909|54859|54923|54873|54897.5|54847.5|129
1751892600000|2025-07-07 12:50:00|54908|54858|54957.5|54907.5|54958.5|54908.5|54902.5|54852.5|199
1751892900000|2025-07-07 12:55:00|54956.5|54906.5|54907.5|54857.5|54974|54924|54892|54842|215
1751893200000|2025-07-07 13:00:00|54912|54862|54913.5|54863.5|54942.5|54892.5|54892.5|54842.5|346
1751893500000|2025-07-07 13:05:00|54912.5|54862.5|54927.5|54877.5|54937.5|54887.5|54895.5|54845.5|187
1751893800000|2025-07-07 13:10:00|54928|54878|54913|54863|54967.5|54917.5|54912.5|54862.5|232
1751894100000|2025-07-07 13:15:00|54916|54866|54976|54926|55017.5|54967.5|54892|54842|306
1751894400000|2025-07-07 13:20:00|54975|54925|54982.5|54932.5|55028|54978|54962.5|54912.5|268
1751894700000|2025-07-07 13:25:00|54977.5|54927.5|54967.5|54917.5|54997.5|54947.5|54965|54915|176
1751895000000|2025-07-07 13:30:00|54972|54922|54952.5|54902.5|54977.5|54927.5|54947.5|54897.5|288
1751895300000|2025-07-07 13:35:00|54952|54902|54932.5|54882.5|54960|54910|54927.5|54877.5|239
1751895600000|2025-07-07 13:40:00|54933|54883|54907|54857|54937.5|54887.5|54872|54822|171
1751895900000|2025-07-07 13:45:00|54908|54858|54907.5|54857.5|54947.5|54897.5|54897.5|54847.5|163
1751896200000|2025-07-07 13:50:00|54904|54854|54907.5|54857.5|54917.5|54867.5|54897|54847|151
1751896500000|2025-07-07 13:55:00|54904.5|54854.5|54922.5|54872.5|54927.5|54877.5|54877|54827|262
1751896800000|2025-07-07 14:00:00|54925|54875|54962.5|54912.5|54977.5|54927.5|54914|54864|314
1751897100000|2025-07-07 14:05:00|54959.5|54909.5|54938|54888|54972|54922|54914|54864|246
1751897400000|2025-07-07 14:10:00|54937.5|54887.5|54977.5|54927.5|54995.5|54945.5|54936.5|54886.5|173
1751897700000|2025-07-07 14:15:00|54976.5|54926.5|54942.5|54892.5|54978.5|54928.5|54937|54887|146
1751898000000|2025-07-07 14:20:00|54941.5|54891.5|54922.5|54872.5|54953|54903|54897.5|54847.5|154
1751898300000|2025-07-07 14:25:00|54918|54868|54967.5|54917.5|54972.5|54922.5|54914|54864|198
1751898600000|2025-07-07 14:30:00|54971|54921|54972.5|54922.5|54977.5|54927.5|54952.5|54902.5|127
1751898900000|2025-07-07 14:35:00|54973|54923|54962.5|54912.5|54977|54927|54956|54906|124
1751899200000|2025-07-07 14:40:00|54965|54915|54972.5|54922.5|54992.5|54942.5|54957|54907|153
1751899500000|2025-07-07 14:45:00|54973.5|54923.5|55108|55058|55137.5|55087.5|54952.5|54902.5|292
1751899800000|2025-07-07 14:50:00|55109|55059|55012.5|54962.5|55125|55075|55012.5|54962.5|257
1751900100000|2025-07-07 14:55:00|55010|54960|55012.5|54962.5|55022.5|54972.5|54996|54946|297
1751900400000|2025-07-07 15:00:00|55013|54963|55052.5|55002.5|55077.5|55027.5|55007.5|54957.5|314
1751900700000|2025-07-07 15:05:00|55054|55004|55074.5|55024.5|55107.5|55057.5|55054|55004|227
1751901000000|2025-07-07 15:10:00|55072.5|55022.5|55064|55014|55080|55030|55032.5|54982.5|198
1751901300000|2025-07-07 15:15:00|55067.5|55017.5|55144|55094|55152.5|55102.5|55062.5|55012.5|200
1751901600000|2025-07-07 15:20:00|55143|55093|55127.5|55077.5|55153|55103|55117.5|55067.5|154
1751901900000|2025-07-07 15:25:00|55128|55078|55103|55053|55156|55106|55097.5|55047.5|184
1751902200000|2025-07-07 15:30:00|55102.5|55052.5|55092.5|55042.5|55107.5|55057.5|55077.5|55027.5|158
1751902500000|2025-07-07 15:35:00|55093|55043|55092|55042|55102|55052|55082.5|55032.5|113
1751902800000|2025-07-07 15:40:00|55092.5|55042.5|55082.5|55032.5|55096|55046|55077.5|55027.5|101
1751903100000|2025-07-07 15:45:00|55080.5|55030.5|55083|55033|55097.5|55047.5|55077.5|55027.5|117
1751903400000|2025-07-07 15:50:00|55087.5|55037.5|55100|55050|55107|55057|55087.5|55037.5|129
1751903700000|2025-07-07 15:55:00|55099|55049|55097.5|55047.5|55127.5|55077.5|55097.5|55047.5|75
1751904000000|2025-07-07 16:00:00|55099|55049|55093|55043|55115|55065|55079|55029|181
1751904300000|2025-07-07 16:05:00|55092.5|55042.5|55104|55054|55137.5|55087.5|55091|55041|150
1751904600000|2025-07-07 16:10:00|55102|55052|55060|55010|55103|55053|55057.5|55007.5|107
1751904900000|2025-07-07 16:15:00|55054|55004|55094|55044|55095.5|55045.5|55052.5|55002.5|152
1751905200000|2025-07-07 16:20:00|55095|55045|55168|55118|55168|55118|55087.5|55037.5|278
1751905500000|2025-07-07 16:25:00|55164|55114|55114.5|55064.5|55171|55121|55102.5|55052.5|216
1751905800000|2025-07-07 16:30:00|55115.5|55065.5|55213|55163|55215|55165|55112.5|55062.5|182
1751906100000|2025-07-07 16:35:00|55211|55161|55255|55205|55280|55230|55211|55161|291
1751906400000|2025-07-07 16:40:00|55258|55208|55237.5|55187.5|55267.5|55217.5|55227.5|55177.5|179
1751906700000|2025-07-07 16:45:00|55242.5|55192.5|55228.5|55178.5|55257.5|55207.5|55212.5|55162.5|185
1751907000000|2025-07-07 16:50:00|55230.5|55180.5|55243.5|55193.5|55277.5|55227.5|55227.5|55177.5|148
1751907300000|2025-07-07 16:55:00|55242.5|55192.5|55278|55228|55288|55238|55242.5|55192.5|209
1751907600000|2025-07-07 17:00:00|55276|55226|55255.5|55205.5|55276|55226|55231|55181|195
1751907900000|2025-07-07 17:05:00|55256.5|55206.5|55252.5|55202.5|55267.5|55217.5|55247.5|55197.5|131
1751908200000|2025-07-07 17:10:00|55255.5|55205.5|55237.5|55187.5|55267.5|55217.5|55237.5|55187.5|133
1751908500000|2025-07-07 17:15:00|55239.5|55189.5|55275.5|55225.5|55282.5|55232.5|55239.5|55189.5|135
1751908800000|2025-07-07 17:20:00|55274.5|55224.5|55262.5|55212.5|55277.5|55227.5|55242.5|55192.5|139
1751909100000|2025-07-07 17:25:00|55261.5|55211.5|55257.5|55207.5|55267.5|55217.5|55252.5|55202.5|71
1751909400000|2025-07-07 17:30:00|55255.5|55205.5|55231.5|55181.5|55257.5|55207.5|55182.5|55132.5|263
1751909700000|2025-07-07 17:35:00|55232.5|55182.5|55226.5|55176.5|55247.5|55197.5|55207.5|55157.5|196
1751910000000|2025-07-07 17:40:00|55222.5|55172.5|55212.5|55162.5|55232.5|55182.5|55207.5|55157.5|78
1751910300000|2025-07-07 17:45:00|55213.5|55163.5|55212.5|55162.5|55235.5|55185.5|55201.5|55151.5|142
1751910600000|2025-07-07 17:50:00|55213.5|55163.5|55212.5|55162.5|55227.5|55177.5|55200.5|55150.5|99
1751910900000|2025-07-07 17:55:00|55217.5|55167.5|55222.5|55172.5|55230.5|55180.5|55212.5|55162.5|61
1751911200000|2025-07-07 18:00:00|55224.5|55174.5|55225.5|55175.5|55230.5|55180.5|55211.5|55161.5|80
1751911500000|2025-07-07 18:05:00|55222.5|55172.5|55202.5|55152.5|55231.5|55181.5|55188.5|55138.5|107
1751911800000|2025-07-07 18:10:00|55203.5|55153.5|55202.5|55152.5|55207.5|55157.5|55191.5|55141.5|95
1751912100000|2025-07-07 18:15:00|55207.5|55157.5|55254.5|55204.5|55267.5|55217.5|55201.5|55151.5|194
1751912400000|2025-07-07 18:20:00|55252.5|55202.5|55247.5|55197.5|55258.5|55208.5|55237.5|55187.5|131
1751912700000|2025-07-07 18:25:00|55248.5|55198.5|55252.5|55202.5|55260.5|55210.5|55237.5|55187.5|104
1751913000000|2025-07-07 18:30:00|55253.5|55203.5|55257.5|55207.5|55266.5|55216.5|55242.5|55192.5|98
1751913300000|2025-07-07 18:35:00|55252.5|55202.5|55262.5|55212.5|55262.5|55212.5|55243.5|55193.5|87
1751913600000|2025-07-07 18:40:00|55265.5|55215.5|55272.5|55222.5|55277.5|55227.5|55247.5|55197.5|82
1751913900000|2025-07-07 18:45:00|55270.5|55220.5|55238.5|55188.5|55270.5|55220.5|55233.5|55183.5|79
1751914200000|2025-07-07 18:50:00|55241.5|55191.5|55272.5|55222.5|55273|55223|55232.5|55182.5|85
1751914500000|2025-07-07 18:55:00|55273.5|55223.5|55273.5|55223.5|55282.5|55232.5|55262.5|55212.5|155
1751914800000|2025-07-07 19:00:00|55277.5|55227.5|55252.5|55202.5|55277.5|55227.5|55242.5|55192.5|99
1751915100000|2025-07-07 19:05:00|55250.5|55200.5|55247.5|55197.5|55252.5|55202.5|55246.5|55196.5|63
1751915400000|2025-07-07 19:10:00|55245.5|55195.5|55247.5|55197.5|55252.5|55202.5|55242.5|55192.5|50
1751915700000|2025-07-07 19:15:00|55244.5|55194.5|55247.5|55197.5|55258|55208|55242.5|55192.5|41
1751916000000|2025-07-07 19:20:00|55248.5|55198.5|55237.5|55187.5|55252.5|55202.5|55232.5|55182.5|65
1751916300000|2025-07-07 19:25:00|55241.5|55191.5|55242.5|55192.5|55246.5|55196.5|55232.5|55182.5|56
1751916600000|2025-07-07 19:30:00|55241.5|55191.5|55237.5|55187.5|55242.5|55192.5|55232.5|55182.5|58
1751916900000|2025-07-07 19:35:00|55236.5|55186.5|55242.5|55192.5|55247.5|55197.5|55232.5|55182.5|71
1751917200000|2025-07-07 19:40:00|55240.5|55190.5|55240.5|55190.5|55252.5|55202.5|55237.5|55187.5|79
1751917500000|2025-07-07 19:45:00|55241.5|55191.5|55247.5|55197.5|55247.5|55197.5|55237.5|55187.5|66
1751917800000|2025-07-07 19:50:00|55246.5|55196.5|55243.5|55193.5|55247.5|55197.5|55242.5|55192.5|88
1751918100000|2025-07-07 19:55:00|55244.5|55194.5|55237.5|55187.5|55247.5|55197.5|55232.5|55182.5|35
1751976600000|2025-07-08 12:10:00|55088.5|55038.5|55030.5|54950.5|55112|55057|55018.5|54948.5|220
1751976900000|2025-07-08 12:15:00|55034.5|54954.5|55047|54997|55051|55001|54971.5|54902|290
1751977200000|2025-07-08 12:20:00|55050|55000|55014.5|54964.5|55067|55017|54986|54936|234
1751977500000|2025-07-08 12:25:00|55012.5|54962.5|54982.5|54932.5|55022.5|54972.5|54977.5|54927.5|218
1751977800000|2025-07-08 12:30:00|54990.5|54940.5|54967.5|54917.5|55007.5|54957.5|54957.5|54907.5|210
1751978100000|2025-07-08 12:35:00|54969.5|54919.5|54967.5|54917.5|54982.5|54932.5|54957|54907|201
1751978400000|2025-07-08 12:40:00|54967|54917|54982.5|54932.5|54992.5|54942.5|54937|54887|178
1751978700000|2025-07-08 12:45:00|54983.5|54933.5|54995.5|54945.5|55027.5|54977.5|54970.5|54920.5|208
1751979000000|2025-07-08 12:50:00|54996.5|54946.5|55007.5|54957.5|55042.5|54992.5|54992.5|54942.5|126
1751979300000|2025-07-08 12:55:00|55004.5|54954.5|54968.5|54918.5|55004.5|54954.5|54932|54882|201
1751979600000|2025-07-08 13:00:00|54972|54922|54922|54872|55022|54972|54918.5|54868.5|317
1751979900000|2025-07-08 13:05:00|54926.5|54876.5|54972.5|54922.5|54972.5|54922.5|54921.5|54871.5|210
1751980200000|2025-07-08 13:10:00|54969.5|54919.5|54987.5|54937.5|54987.5|54937.5|54942.5|54892.5|223
1751980500000|2025-07-08 13:15:00|54985.5|54935.5|55007.5|54957.5|55024.5|54974.5|54980.5|54930.5|133
1751980800000|2025-07-08 13:20:00|55006.5|54956.5|55042.5|54992.5|55043.5|54993.5|54997.5|54947.5|151
1751981100000|2025-07-08 13:25:00|55043.5|54993.5|55079.5|55029.5|55079.5|55029.5|55022.5|54972.5|180
1751981400000|2025-07-08 13:30:00|55077.5|55027.5|55122.5|55072.5|55128|55078|55072.5|55022.5|227
1751981700000|2025-07-08 13:35:00|55121.5|55071.5|55080.5|55030.5|55137.5|55087.5|55077.5|55027.5|229
1751982000000|2025-07-08 13:40:00|55082.5|55032.5|55012.5|54962.5|55083.5|55033.5|55007.5|54957.5|168
1751982300000|2025-07-08 13:45:00|55015|54965|54982.5|54932.5|55028.5|54978.5|54977.5|54927.5|147
1751982600000|2025-07-08 13:50:00|54981.5|54931.5|55012.5|54962.5|55051.5|54997.5|54981.5|54931.5|192
1751982900000|2025-07-08 13:55:00|55009.5|54959.5|54972.5|54922.5|55019|54969|54971|54921|159
1751983200000|2025-07-08 14:00:00|54973|54923|54992|54942|54998.5|54948.5|54952|54902|201
1751983500000|2025-07-08 14:05:00|54992.5|54942.5|54992.5|54942.5|55013|54952.5|54967.5|54917.5|178
1751983800000|2025-07-08 14:10:00|54987.5|54937.5|55007.5|54957.5|55016|54957.5|54987|54936|122
1751984100000|2025-07-08 14:15:00|55006.5|54956.5|55001|54951|55018|54968|54997|54947|120
1751984400000|2025-07-08 14:20:00|55002|54952|55032.5|54982.5|55047.5|54997.5|55002|54952|143
1751984700000|2025-07-08 14:25:00|55032|54982|54972|54922|55038|54988|54962.5|54901.5|134
1751985000000|2025-07-08 14:30:00|54972.5|54922.5|54942.5|54892.5|54972.5|54922.5|54937.5|54887.5|198
1751985300000|2025-07-08 14:35:00|54942|54892|54982.5|54932.5|54991|54941|54940|54890|195
1751985600000|2025-07-08 14:40:00|54982|54932|54972.5|54922.5|54992.5|54942.5|54959.5|54909.5|189
1751985900000|2025-07-08 14:45:00|54973|54923|55027.5|54977.5|55029|54979|54973|54923|176
1751986200000|2025-07-08 14:50:00|55029|54979|55053|55003|55054.5|55004.5|55012.5|54962.5|223
1751986500000|2025-07-08 14:55:00|55052.5|55002.5|55032|54982|55081|55031|55029|54979|272
1751986800000|2025-07-08 15:00:00|55032.5|54982.5|55054.5|54974.5|55067.5|54997.5|55017.5|54967.5|216
1751987100000|2025-07-08 15:05:00|55056.5|54976.5|55021|54971|55082.5|55027.5|55007.5|54957.5|241
1751987400000|2025-07-08 15:10:00|55022.5|54972.5|55002.5|54952.5|55042.5|54992.5|55002.5|54952.5|118
1751987700000|2025-07-08 15:15:00|54997.5|54947.5|54997.5|54947.5|55017.5|54967.5|54992.5|54942.5|103
1751988000000|2025-07-08 15:20:00|54996.5|54946.5|55012.5|54962.5|55015|54965|54987.5|54937.5|102
1751988300000|2025-07-08 15:25:00|55011|54961|55048|54998|55052.5|55002.5|55007|54957|174
1751988600000|2025-07-08 15:30:00|55047.5|54997.5|55047.5|54997.5|55057.5|55007.5|55032.5|54982.5|116
1751988900000|2025-07-08 15:35:00|55047|54997|55032.5|54982.5|55052.5|55002.5|55022.5|54972.5|118
1751989200000|2025-07-08 15:40:00|55032|54982|55037.5|54987.5|55047.5|54997.5|55027.5|54977.5|122
1751989500000|2025-07-08 15:45:00|55038|54988|55013|54963|55047.5|54997.5|55012|54962|118
1751989800000|2025-07-08 15:50:00|55014|54964|55027.5|54977.5|55037.5|54987.5|55002.5|54952.5|94
1751990100000|2025-07-08 15:55:00|55029.5|54979.5|55047.5|54997.5|55047.5|54997.5|55022.5|54972.5|94
1751990400000|2025-07-08 16:00:00|55046|54996|55042|54992|55054|54997.5|55033.5|54973|143
1751990700000|2025-07-08 16:05:00|55042.5|54992.5|55087.5|55037.5|55087.5|55037.5|55042.5|54992.5|139
1751991000000|2025-07-08 16:10:00|55088|55038|55067.5|55017.5|55088|55038|55067.5|55017.5|127
1751991300000|2025-07-08 16:15:00|55068|55018|55042.5|54992.5|55072.5|55022.5|55040|54990|96
1751991600000|2025-07-08 16:20:00|55042|54992|55048|54998|55059|54998|55032.5|54970|95
1751991900000|2025-07-08 16:25:00|55047.5|54997.5|55008.5|54958.5|55052.5|55002.5|55007|54957|143
1751992200000|2025-07-08 16:30:00|55007.5|54957.5|55097.5|55047.5|55117.5|55067.5|55007.5|54957.5|264
1751992500000|2025-07-08 16:35:00|55099.5|55049.5|55132.5|55082.5|55167.5|55117.5|55099.5|55049.5|269
1751992800000|2025-07-08 16:40:00|55134|55084|55148|55098|55165.5|55115.5|55132.5|55082.5|170
1751993100000|2025-07-08 16:45:00|55147.5|55097.5|55107.5|55057.5|55150|55100|55102|55052|164
1751993400000|2025-07-08 16:50:00|55106|55056|55155|55105|55158|55108|55104.5|55054.5|142
1751993700000|2025-07-08 16:55:00|55154|55104|55077|54997|55167.5|55117.5|55057|54977|248
1751994000000|2025-07-08 17:00:00|55074|54994|55031.5|54951.5|55082|55006|55022.5|54947|178
1751994300000|2025-07-08 17:05:00|55032.5|54952.5|54987|54937|55046|54966|54982|54912|186
1751994600000|2025-07-08 17:10:00|54985|54935|54994|54944|55012.5|54962.5|54972|54922|201
1751994900000|2025-07-08 17:15:00|54997.5|54947.5|54992.5|54942.5|55017.5|54967.5|54987|54937|113
1751995200000|2025-07-08 17:20:00|54991|54941|54972.5|54922.5|55002.5|54952.5|54967|54917|107
1751995500000|2025-07-08 17:25:00|54972|54922|54987.5|54937.5|54992.5|54942.5|54972|54922|131
1751995800000|2025-07-08 17:30:00|54989.5|54939.5|54972.5|54922.5|54992.5|54942.5|54961.5|54911.5|109
1751996100000|2025-07-08 17:35:00|54971|54921|54964.5|54914.5|54972.5|54922.5|54937|54887|149
1751996400000|2025-07-08 17:40:00|54965.5|54915.5|54946.5|54896.5|54967.5|54917.5|54932.5|54882.5|157
1751996700000|2025-07-08 17:45:00|54945.5|54895.5|54952.5|54902.5|54967.5|54917.5|54942|54892|117
1751997000000|2025-07-08 17:50:00|54954.5|54904.5|54907.5|54857.5|54959.5|54909.5|54907.5|54857.5|166
1751997300000|2025-07-08 17:55:00|54904.5|54854.5|54912.5|54862.5|54920.5|54870.5|54902.5|54852.5|106
1751997600000|2025-07-08 18:00:00|54909.5|54859.5|54912.5|54862.5|54918.5|54868.5|54892.5|54842.5|155
1751997900000|2025-07-08 18:05:00|54916.5|54866.5|54872|54822|54917.5|54867.5|54862.5|54812.5|156
1751998200000|2025-07-08 18:10:00|54871.5|54821.5|54844.5|54764.5|54871.5|54821.5|54837.5|54757.5|209
1751998500000|2025-07-08 18:15:00|54842.5|54762.5|54857.5|54777.5|54858.5|54778.5|54839.5|54759.5|83
1751998800000|2025-07-08 18:20:00|54853.5|54773.5|54837.5|54757.5|54860.5|54780.5|54835.5|54755.5|101
1751999100000|2025-07-08 18:25:00|54836.5|54756.5|54852.5|54772.5|54857.5|54777.5|54836.5|54756.5|61
1751999400000|2025-07-08 18:30:00|54857.5|54777.5|54872.5|54792.5|54884.5|54804.5|54852.5|54772.5|126
1751999700000|2025-07-08 18:35:00|54870.5|54790.5|54892.5|54812.5|54903.5|54823.5|54863.5|54783.5|96
1752000000000|2025-07-08 18:40:00|54891.5|54811.5|54897.5|54817.5|54897.5|54817.5|54887.5|54807.5|49
1752000300000|2025-07-08 18:45:00|54895.5|54815.5|54867.5|54787.5|54895.5|54815.5|54860.5|54780.5|119
1752000600000|2025-07-08 18:50:00|54862.5|54782.5|54837.5|54757.5|54862.5|54782.5|54832.5|54752.5|144
1752000900000|2025-07-08 18:55:00|54839.5|54759.5|54847.5|54767.5|54847.5|54767.5|54807|54727|86
1752001200000|2025-07-08 19:00:00|54846.5|54766.5|54852.5|54772.5|54859.5|54779.5|54844.5|54764.5|96
1752001500000|2025-07-08 19:05:00|54854.5|54774.5|54885.5|54805.5|54889.5|54809.5|54854.5|54774.5|132
1752001800000|2025-07-08 19:10:00|54887.5|54807.5|54892.5|54812.5|54901.5|54821.5|54882.5|54802.5|82
1752002100000|2025-07-08 19:15:00|54889.5|54809.5|54877.5|54797.5|54889.5|54809.5|54861.5|54781.5|90
1752002400000|2025-07-08 19:20:00|54876.5|54796.5|54880.5|54800.5|54887.5|54807.5|54872.5|54792.5|66
1752002700000|2025-07-08 19:25:00|54879.5|54799.5|54902.5|54822.5|54907.5|54827.5|54877.5|54797.5|39
1752003000000|2025-07-08 19:30:00|54903.5|54823.5|54902.5|54822.5|54917.5|54837.5|54897.5|54817.5|89
1752003300000|2025-07-08 19:35:00|54906.5|54826.5|54912.5|54832.5|54927.5|54847.5|54902.5|54822.5|58
1752003600000|2025-07-08 19:40:00|54915.5|54835.5|54902.5|54822.5|54915.5|54835.5|54892.5|54812.5|76
1752003900000|2025-07-08 19:45:00|54904.5|54824.5|54897.5|54817.5|54907.5|54827.5|54897.5|54817.5|40
1752004200000|2025-07-08 19:50:00|54898.5|54818.5|54907.5|54827.5|54912.5|54832.5|54897.5|54817.5|34
1752004500000|2025-07-08 19:55:00|54904.5|54824.5|54911.5|54831.5|54912.5|54832.5|54893.5|54813.5|49
1752063000000|2025-07-09 12:10:00|54922.5|54842.5|55062.5|55012.5|55062.5|55012.5|54922.5|54842.5|67
1752063300000|2025-07-09 12:15:00|55080.5|55000.5|55062.5|54982.5|55103|55053|55042.5|54962.5|248
1752063600000|2025-07-09 12:20:00|55059|54979|55133|55083|55137.5|55087|55053|54973|230
1752063900000|2025-07-09 12:25:00|55135|55085|55157|55107|55183|55133|55135|55085|207
1752064200000|2025-07-09 12:30:00|55158|55108|55083|55033|55172.5|55108|55078|55028|173
1752064500000|2025-07-09 12:35:00|55081|55031|55128|55078|55133|55083|55063|55013|109
1752064800000|2025-07-09 12:40:00|55125|55075|55128|55078|55148|55098|55123|55073|144
1752065100000|2025-07-09 12:45:00|55127|55077|55139|55089|55148|55098|55118|55068|156
1752065400000|2025-07-09 12:50:00|55137.5|55087.5|55092.5|55042.5|55143|55093|55092|55042|247
1752065700000|2025-07-09 12:55:00|55095|55045|55087.5|55037.5|55110.5|55060.5|55045.5|54995.5|197
1752066000000|2025-07-09 13:00:00|55088.5|55038.5|55102.5|55052.5|55117.5|55067.5|55080.5|55030.5|136
1752066300000|2025-07-09 13:05:00|55100|55050|55075|55025|55102.5|55052.5|55060|55010|195
1752066600000|2025-07-09 13:10:00|55076|55026|54962.5|54912.5|55077.5|55027.5|54952.5|54902.5|258
1752066900000|2025-07-09 13:15:00|54961.5|54911.5|54957.5|54907.5|54967.5|54917.5|54917.5|54867.5|161
1752067200000|2025-07-09 13:20:00|54954.5|54904.5|54973.5|54923.5|54986.5|54936.5|54942.5|54892.5|155
1752067500000|2025-07-09 13:25:00|54972|54922|54962|54912|54998|54948|54960.5|54910.5|194
1752067800000|2025-07-09 13:30:00|54962.5|54912.5|54967|54917|54972.5|54922.5|54932|54882|198
1752068100000|2025-07-09 13:35:00|54965|54915|55000.5|54950.5|55018|54968|54947|54897|216
1752068400000|2025-07-09 13:40:00|54997.5|54947.5|54997.5|54947.5|55012.5|54962.5|54987.5|54937.5|105
1752068700000|2025-07-09 13:45:00|55000.5|54950.5|55012.5|54962.5|55037.5|54987.5|55000.5|54950.5|147
1752069000000|2025-07-09 13:50:00|55013|54963|55028|54978|55033|54983|55003|54953|157
1752069300000|2025-07-09 13:55:00|55027.5|54977.5|55069|54965|55080|55000|55027.5|54948|173
1752069600000|2025-07-09 14:00:00|55067|54963|55078|55028|55078|55028|55002.5|54951|170
1752069900000|2025-07-09 14:05:00|55080|55030|55128|55048|55155|55078|55042.5|54992.5|197
1752070200000|2025-07-09 14:10:00|55125|55045|55036|54986|55128|55048|55034|54984|189
1752070500000|2025-07-09 14:15:00|55033|54983|55052|55002|55052|55002|55007.5|54957.5|165
1752070800000|2025-07-09 14:20:00|55052.5|55002.5|55027.5|54977.5|55052.5|55002.5|55022.5|54972.5|154
1752071100000|2025-07-09 14:25:00|55030|54980|55088|55008|55088|55008|55022.5|54972.5|167
1752071400000|2025-07-09 14:30:00|55086|55006|55057.5|54977.5|55086|55006|55057.5|54977.5|99
1752071700000|2025-07-09 14:35:00|55055.5|54975.5|55037.5|54987.5|55067.5|55002.5|55025|54970.5|170
1752072000000|2025-07-09 14:40:00|55036.5|54986.5|55043|54993|55048|54998|55027.5|54977.5|164
1752072300000|2025-07-09 14:45:00|55042.5|54992.5|55067.5|55017.5|55068.5|55018.5|55036|54986|98
1752072600000|2025-07-09 14:50:00|55070|55020|55127.5|55077.5|55127.5|55077.5|55066|55016|146
1752072900000|2025-07-09 14:55:00|55127|55077|55127.5|55077.5|55137.5|55087.5|55115.5|55065.5|127
1752073200000|2025-07-09 15:00:00|55125|55075|55073.5|55023.5|55129|55079|55063.5|55013.5|245
1752073500000|2025-07-09 15:05:00|55068.5|55018.5|55103.5|55053.5|55103.5|55053.5|55058.5|55008.5|112
1752073800000|2025-07-09 15:10:00|55106.5|55056.5|55101.5|55051.5|55118.5|55068.5|55095.5|55045.5|96
1752074100000|2025-07-09 15:15:00|55103.5|55053.5|55110.5|55060.5|55113.5|55063.5|55093.5|55043.5|110
1752074400000|2025-07-09 15:20:00|55111.5|55061.5|55103.5|55053.5|55118.5|55068.5|55095.5|55045.5|67
1752074700000|2025-07-09 15:25:00|55104.5|55054.5|55083.5|55033.5|55113.5|55063.5|55083.5|55033.5|79
1752075000000|2025-07-09 15:30:00|55084.5|55034.5|55078.5|55028.5|55090.5|55040.5|55073.5|55023.5|66
1752075300000|2025-07-09 15:35:00|55079.5|55029.5|55053.5|55003.5|55079.5|55029.5|55049.5|54999.5|66
1752075600000|2025-07-09 15:40:00|55052.5|55002.5|55048.5|54998.5|55062.5|55012.5|55033.5|54983.5|78
1752075900000|2025-07-09 15:45:00|55051.5|55001.5|55068.5|55018.5|55080.5|55030.5|55050.5|55000.5|74
1752076200000|2025-07-09 15:50:00|55065.5|55015.5|55033.5|54983.5|55065.5|55015.5|55028.5|54978.5|42
1752076500000|2025-07-09 15:55:00|55028.5|54978.5|54974|54924|55035|54985|54973|54923|100
1752076800000|2025-07-09 16:00:00|54973|54923|54978|54928|54988|54938|54953|54903|107
1752077100000|2025-07-09 16:05:00|54983|54933|54993|54943|54993|54943|54973|54923|50
1752077400000|2025-07-09 16:10:00|54990|54940|54998|54918|54998|54943|54978|54914|69
1752077700000|2025-07-09 16:15:00|54999|54919|54978|54928|54999|54933|54973|54918|65
1752078000000|2025-07-09 16:20:00|54980|54930|54953|54903|54993|54938|54948|54898|47
1752078300000|2025-07-09 16:25:00|54948|54898|54963|54913|54968|54918|54927|54877|55
1752078600000|2025-07-09 16:30:00|54961|54911|54944.5|54894.5|54961|54911|54934.5|54884.5|53
1752078900000|2025-07-09 16:35:00|54942.5|54892.5|54972.5|54892.5|54974.5|54894.5|54927.5|54867.5|80
1752079200000|2025-07-09 16:40:00|54971.5|54891.5|54987.5|54907.5|54992.5|54912.5|54967.5|54887.5|37
1752079500000|2025-07-09 16:45:00|54977.5|54897.5|54972.5|54892.5|54982.5|54902.5|54959.5|54879.5|67
1752079800000|2025-07-09 16:50:00|54973.5|54893.5|54966.5|54886.5|54978.5|54898.5|54952.5|54872.5|76
1752080100000|2025-07-09 16:55:00|54962.5|54882.5|54963.5|54883.5|54972.5|54892.5|54962.5|54882.5|53
1752080400000|2025-07-09 17:00:00|54962.5|54882.5|54967.5|54887.5|54973.5|54893.5|54962.5|54882.5|44
1752080700000|2025-07-09 17:05:00|54964.5|54884.5|54952.5|54872.5|54964.5|54884.5|54924.5|54844.5|76
1752081000000|2025-07-09 17:10:00|54948.5|54868.5|54932.5|54852.5|54962.5|54882.5|54917.5|54837.5|91
1752081300000|2025-07-09 17:15:00|54936.5|54856.5|54947.5|54867.5|54947.5|54867.5|54922.5|54842.5|68
1752081600000|2025-07-09 17:20:00|54948.5|54868.5|54943.5|54863.5|54957.5|54877.5|54939.5|54859.5|65
1752081900000|2025-07-09 17:25:00|54942.5|54862.5|54957.5|54877.5|54957.5|54877.5|54942.5|54862.5|84
1752082200000|2025-07-09 17:30:00|54958.5|54878.5|55168.5|55088.5|55172.5|55092.5|54957.5|54877.5|310
1752082500000|2025-07-09 17:35:00|55167.5|55087.5|55290.5|55180.5|55351.5|55248.5|55152.5|55072.5|439
1752082800000|2025-07-09 17:40:00|55292.5|55182.5|55272.5|55162.5|55328.5|55218.5|55242.5|55132.5|319
1752083100000|2025-07-09 17:45:00|55270.5|55160.5|55271.5|55161.5|55279.5|55169.5|55241.5|55131.5|200
1752083400000|2025-07-09 17:50:00|55272.5|55162.5|55245.5|55135.5|55275.5|55165.5|55221.5|55111.5|211
1752083700000|2025-07-09 17:55:00|55246.5|55136.5|55277.5|55167.5|55278.5|55168.5|55232.5|55122.5|177
1752084000000|2025-07-09 18:00:00|55276.5|55166.5|55332.5|55222.5|55414|55304|55267.5|55157.5|393
1752084300000|2025-07-09 18:05:00|55330.5|55220.5|55353.5|55243.5|55363.5|55253.5|55299.5|55189.5|238
1752084600000|2025-07-09 18:10:00|55356.5|55246.5|55323.5|55213.5|55378.5|55268.5|55323.5|55213.5|210
1752084900000|2025-07-09 18:15:00|55321.5|55211.5|55301.5|55191.5|55326.5|55216.5|55287.5|55177.5|161
1752085200000|2025-07-09 18:20:00|55300.5|55190.5|55272.5|55162.5|55305.5|55195.5|55262.5|55152.5|152
1752085500000|2025-07-09 18:25:00|55273.5|55163.5|55252.5|55142.5|55277.5|55167.5|55246.5|55136.5|128
1752085800000|2025-07-09 18:30:00|55255.5|55145.5|55246.5|55136.5|55295.5|55185.5|55218|55108|130
1752086100000|2025-07-09 18:35:00|55247.5|55137.5|55272.5|55162.5|55283.5|55173.5|55247.5|55137.5|98
1752086400000|2025-07-09 18:40:00|55270.5|55160.5|55277.5|55167.5|55287.5|55177.5|55263.5|55153.5|96
1752086700000|2025-07-09 18:45:00|55274.5|55164.5|55323.5|55213.5|55341.5|55231.5|55272.5|55162.5|189
1752087000000|2025-07-09 18:50:00|55324.5|55214.5|55333|55223|55333|55223|55297.5|55187.5|86
1752087300000|2025-07-09 18:55:00|55332|55222|55312.5|55202.5|55332|55222|55292.5|55182.5|161
1752087600000|2025-07-09 19:00:00|55315|55205|55348.5|55238.5|55348.5|55238.5|55302.5|55192.5|119
1752087900000|2025-07-09 19:05:00|55347|55237|55313.5|55233.5|55347|55237|55313.5|55210.5|144
1752088200000|2025-07-09 19:10:00|55316|55236|55338.5|55258.5|55345.5|55265.5|55298.5|55218.5|102
1752088500000|2025-07-09 19:15:00|55340.5|55260.5|55333.5|55253.5|55363.5|55283.5|55323.5|55243.5|99
1752088800000|2025-07-09 19:20:00|55334.5|55254.5|55353.5|55273.5|55369.5|55289.5|55334.5|55254.5|88
1752089100000|2025-07-09 19:25:00|55357.5|55277.5|55358.5|55278.5|55368.5|55288.5|55348.5|55268.5|87
1752089400000|2025-07-09 19:30:00|55356|55276|55358.5|55278.5|55368.5|55288.5|55349|55269|98
1752089700000|2025-07-09 19:35:00|55355.5|55275.5|55357.5|55277.5|55368.5|55288.5|55353.5|55273.5|65
1752090000000|2025-07-09 19:40:00|55355.5|55275.5|55373.5|55293.5|55388.5|55308.5|55352.5|55272.5|74
1752090300000|2025-07-09 19:45:00|55371.5|55291.5|55383.5|55303.5|55385.5|55305.5|55358.5|55278.5|59
1752090600000|2025-07-09 19:50:00|55385.5|55305.5|55408.5|55328.5|55422.5|55342.5|55378.5|55298.5|77
1752090900000|2025-07-09 19:55:00|55413.5|55333.5|55455.5|55375.5|55463.5|55383.5|55408.5|55328.5|151
1752149400000|2025-07-10 12:10:00|56553|56448|56581.5|56501.5|56596.5|56516.5|56461.5|56381.5|426
1752149700000|2025-07-10 12:15:00|56586.5|56506.5|56664.5|56584.5|56717.5|56637.5|56581.5|56501.5|487
1752150000000|2025-07-10 12:20:00|56659.5|56579.5|56485|56405|56677|56597|56479|56399|462
1752150300000|2025-07-10 12:25:00|56489|56400|56283.5|56173.5|56508|56419|56200|56111|438
1752150600000|2025-07-10 12:30:00|56282|56172|56378.5|56298.5|56378.5|56298.5|56267.5|56163|483
1752150900000|2025-07-10 12:35:00|56383.5|56303.5|56435.5|56355.5|56504|56424|56365.5|56285.5|412
1752151200000|2025-07-10 12:40:00|56433.5|56353.5|56516.5|56436.5|56516.5|56436.5|56388.5|56308.5|397
1752151500000|2025-07-10 12:45:00|56511.5|56431.5|56508.5|56428.5|56584|56504|56474|56394|381
1752151800000|2025-07-10 12:50:00|56512.5|56432.5|56359|56279|56534.5|56454.5|56328.5|56248.5|364
1752152100000|2025-07-10 12:55:00|56360|56280|56260|56180|56396.5|56316.5|56244.5|56164.5|351
1752152400000|2025-07-10 13:00:00|56256|56176|55998|55896|56256|56176|55851.5|55771.5|533
1752152700000|2025-07-10 13:05:00|56001|55912|56073.5|55993.5|56143|56063|55948.5|55868.5|567
1752153000000|2025-07-10 13:10:00|56069.5|55989.5|56004.5|55924.5|56123.5|56043.5|56004.5|55924.5|450
1752153300000|2025-07-10 13:15:00|55999.5|55919.5|55999|55919|56032.5|55952.5|55943|55863|421
1752153600000|2025-07-10 13:20:00|55995|55915|55930.5|55850.5|56059.5|55979.5|55886.5|55806.5|461
1752153900000|2025-07-10 13:25:00|55936.5|55856.5|56031.5|55951.5|56084.5|56004.5|55931.5|55851.5|329
1752154200000|2025-07-10 13:30:00|56030.5|55950.5|55846|55766|56071|55991|55832.5|55752.5|404
1752154500000|2025-07-10 13:35:00|55847|55767|55874|55794|55908.5|55828.5|55837|55757|399
1752154800000|2025-07-10 13:40:00|55875|55795|55757.5|55677.5|55899|55819|55749.5|55669.5|427
1752155100000|2025-07-10 13:45:00|55754.5|55674.5|55794.5|55714.5|55803.5|55723.5|55743.5|55663.5|397
1752155400000|2025-07-10 13:50:00|55793.5|55713.5|55861|55781|55881|55801|55786|55706|378
1752155700000|2025-07-10 13:55:00|55864|55784|55976.5|55896.5|55983.5|55903.5|55850|55770|347
1752156000000|2025-07-10 14:00:00|55974.5|55894.5|55954|55874|56029.5|55949.5|55952|55872|361
1752156300000|2025-07-10 14:05:00|55957|55877|55941.5|55861.5|55980.5|55900.5|55933.5|55853.5|337
1752156600000|2025-07-10 14:10:00|55940.5|55860.5|55939|55859|55969.5|55889.5|55885|55805|325
1752156900000|2025-07-10 14:15:00|55942|55862|55854.5|55774.5|55953.5|55873.5|55854.5|55774.5|291
1752157200000|2025-07-10 14:20:00|55855.5|55775.5|55968.5|55888.5|55984|55904|55851|55771|259
1752157500000|2025-07-10 14:25:00|55964.5|55884.5|55971.5|55891.5|55989.5|55909.5|55943.5|55863.5|242
1752157800000|2025-07-10 14:30:00|55966.5|55886.5|55938.5|55858.5|56025.5|55945.5|55917|55837|244
1752158100000|2025-07-10 14:35:00|55937.5|55857.5|55958.5|55878.5|55992.5|55912.5|55935.5|55855.5|246
1752158400000|2025-07-10 14:40:00|55955.5|55875.5|55889|55809|55962.5|55882.5|55863.5|55783.5|237
1752158700000|2025-07-10 14:45:00|55893|55813|55956.5|55876.5|55996|55916|55854|55774|303
1752159000000|2025-07-10 14:50:00|55953.5|55873.5|55997.5|55917.5|56009|55929|55921.5|55841.5|260
1752159300000|2025-07-10 14:55:00|55998.5|55918.5|55961.5|55881.5|56005.5|55925.5|55951|55871|276
1752159600000|2025-07-10 15:00:00|55959.5|55879.5|55955.5|55875.5|56004|55924|55946.5|55866.5|256
1752159900000|2025-07-10 15:05:00|55953.5|55873.5|56013.5|55933.5|56015.5|55935.5|55936.5|55856.5|243
1752160200000|2025-07-10 15:10:00|56014.5|55934.5|56101.5|56021.5|56113.5|56033.5|55999.5|55919.5|330
1752160500000|2025-07-10 15:15:00|56104.5|56024.5|56064|55984|56104.5|56024.5|56028|55948|226
1752160800000|2025-07-10 15:20:00|56065|55985|56045|55965|56070|55990|55999.5|55919.5|217
1752161100000|2025-07-10 15:25:00|56046|55966|56019|55939|56056|55976|56005|55925|240
1752161400000|2025-07-10 15:30:00|56014|55934|56006.5|55926.5|56014|55934|55939.5|55859.5|246
1752161700000|2025-07-10 15:35:00|56004.5|55924.5|55956.5|55876.5|56014|55934|55949|55869|192
1752162000000|2025-07-10 15:40:00|55955.5|55875.5|55953|55873|55978|55898|55898.5|55818.5|259
1752162300000|2025-07-10 15:45:00|55954|55874|55889|55809|55964.5|55884.5|55879.5|55799.5|195
1752162600000|2025-07-10 15:50:00|55888|55808|55884|55804|55894|55814|55879|55799|137
1752162900000|2025-07-10 15:55:00|55888|55808|55854|55774|55899|55819|55844|55764|100
1752163200000|2025-07-10 16:00:00|55859|55779|55809|55729|55874|55794|55809|55729|134
1752163500000|2025-07-10 16:05:00|55804|55724|55812|55732|55813|55733|55767|55687|176
1752163800000|2025-07-10 16:10:00|55813|55733|55869|55789|55874|55794|55759|55679|177
1752164100000|2025-07-10 16:15:00|55868|55788|55845|55765|55880|55800|55836|55756|150
1752164400000|2025-07-10 16:20:00|55844|55764|55814|55734|55859|55779|55814|55734|100
1752164700000|2025-07-10 16:25:00|55811|55731|55829|55749|55834|55754|55794|55714|116
1752165000000|2025-07-10 16:30:00|55834|55754|55908|55828|55915|55835|55834|55754|146
1752165300000|2025-07-10 16:35:00|55909|55829|55899|55819|55924|55844|55887|55807|157
1752165600000|2025-07-10 16:40:00|55901|55821|55984|55904|55999|55919|55901|55821|180
1752165900000|2025-07-10 16:45:00|55979|55899|56020.5|55940.5|56054.5|55974.5|55939|55859|205
1752166200000|2025-07-10 16:50:00|56019.5|55939.5|55974|55894|56034.5|55959.5|55955.5|55884|170
1752166500000|2025-07-10 16:55:00|55973|55893|55934.5|55884.5|55974|55899.5|55928.5|55857|179
1752166800000|2025-07-10 17:00:00|55932.5|55882.5|55926.5|55876.5|55949|55899|55904.5|55854.5|168
1752167100000|2025-07-10 17:05:00|55925.5|55875.5|55908.5|55858.5|55931|55881|55893.5|55843.5|170
1752167400000|2025-07-10 17:10:00|55906.5|55856.5|55888.5|55838.5|55909.5|55859.5|55877.5|55827.5|132
1752167700000|2025-07-10 17:15:00|55887.5|55837.5|55940|55890|55961.5|55911.5|55874|55824|232
1752168000000|2025-07-10 17:20:00|55939|55889|56024|55974|56056|56005|55939|55889|225
1752168300000|2025-07-10 17:25:00|56027|55977|55988|55938|56042|55992|55965.5|55915.5|248
1752168600000|2025-07-10 17:30:00|55989|55939|55979.5|55929.5|56000.5|55950.5|55970.5|55920.5|161
1752168900000|2025-07-10 17:35:00|55977.5|55927.5|56039|55989|56039|55989|55945.5|55895.5|196
1752169200000|2025-07-10 17:40:00|56044|55994|56115|56065|56115|56065|55988.5|55929.5|305
1752169500000|2025-07-10 17:45:00|56110|56060|56055|56005|56110|56060|56027|55977|294
1752169800000|2025-07-10 17:50:00|56054|56004|56057.5|56007.5|56084.5|56034.5|56049.5|55999.5|199
1752170100000|2025-07-10 17:55:00|56059.5|56009.5|56041.5|55991.5|56089.5|56039.5|56034.5|55984.5|194
1752170400000|2025-07-10 18:00:00|56042.5|55992.5|56029|55979|56056.5|56004.5|55999|55949|201
1752170700000|2025-07-10 18:05:00|56028|55978|55989.5|55939.5|56049.5|55999.5|55984.5|55934.5|180
1752171000000|2025-07-10 18:10:00|55992.5|55942.5|55984.5|55934.5|56000.5|55950.5|55965.5|55915.5|222
1752171300000|2025-07-10 18:15:00|55979.5|55929.5|55982.5|55932.5|55992.5|55942.5|55964.5|55914.5|157
1752171600000|2025-07-10 18:20:00|55984.5|55934.5|56023.5|55973.5|56034.5|55984.5|55974.5|55924.5|129
1752171900000|2025-07-10 18:25:00|56021.5|55971.5|56017.5|55967.5|56029.5|55979.5|55994.5|55944.5|167
1752172200000|2025-07-10 18:30:00|56018.5|55968.5|56064.5|56014.5|56074.5|56024.5|56018.5|55968.5|216
1752172500000|2025-07-10 18:35:00|56060.5|56010.5|56079.5|56029.5|56094.5|56044.5|56047.5|55997.5|151
1752172800000|2025-07-10 18:40:00|56078.5|56028.5|56048.5|55998.5|56079.5|56029.5|56048.5|55998.5|145
1752173100000|2025-07-10 18:45:00|56049.5|55999.5|56059.5|56009.5|56059.5|56009.5|55994.5|55944.5|186
1752173400000|2025-07-10 18:50:00|56054.5|56004.5|56024.5|55974.5|56101.5|56051.5|56024.5|55974.5|163
1752173700000|2025-07-10 18:55:00|56020.5|55970.5|55974.5|55924.5|56024.5|55974.5|55964.5|55914.5|180
1752174000000|2025-07-10 19:00:00|55973.5|55923.5|55949.5|55899.5|55979.5|55929.5|55944.5|55894.5|177
1752174300000|2025-07-10 19:05:00|55948.5|55898.5|55941.5|55891.5|55954.5|55904.5|55925.5|55875.5|156
1752174600000|2025-07-10 19:10:00|55944.5|55894.5|55934.5|55884.5|55944.5|55894.5|55884.5|55834.5|208
1752174900000|2025-07-10 19:15:00|55938.5|55888.5|55924.5|55874.5|55960.5|55910.5|55914.5|55864.5|141
1752175200000|2025-07-10 19:20:00|55925.5|55875.5|55879.5|55829.5|55925.5|55875.5|55861.5|55811.5|218
1752175500000|2025-07-10 19:25:00|55880.5|55830.5|55888.5|55838.5|55914.5|55864.5|55879.5|55829.5|163
1752175800000|2025-07-10 19:30:00|55886.5|55836.5|55867.5|55817.5|55899.5|55849.5|55864.5|55814.5|98
1752176100000|2025-07-10 19:35:00|55866.5|55816.5|55894.5|55844.5|55897.5|55847.5|55854.5|55804.5|164
1752176400000|2025-07-10 19:40:00|55895.5|55845.5|55899.5|55849.5|55924.5|55874.5|55886.5|55836.5|119
1752176700000|2025-07-10 19:45:00|55896.5|55846.5|55924.5|55874.5|55946.5|55896.5|55891.5|55841.5|133
1752177000000|2025-07-10 19:50:00|55920.5|55870.5|55946.5|55896.5|55948.5|55898.5|55912.5|55862.5|80
1752177300000|2025-07-10 19:55:00|55944.5|55894.5|55894.5|55844.5|55949.5|55899.5|55886.5|55836.5|152
1752235800000|2025-07-11 12:10:00|56156|56106|56129.5|56079.5|56161|56111|56098.5|56048.5|286
1752236100000|2025-07-11 12:15:00|56129|56079|56111|56061|56166.5|56116.5|56106|56056|345
1752236400000|2025-07-11 12:20:00|56110.5|56060.5|56186.5|56136.5|56195|56145|56091.5|56041.5|274
1752236700000|2025-07-11 12:25:00|56185.5|56135.5|56163.5|56113.5|56236|56171.5|56163.5|56113.5|251
1752237000000|2025-07-11 12:30:00|56161.5|56111.5|56130.5|56080.5|56176.5|56126.5|56115.5|56065.5|175
1752237300000|2025-07-11 12:35:00|56131.5|56081.5|56161|56111|56175.5|56125.5|56085.5|56035.5|262
1752237600000|2025-07-11 12:40:00|56165.5|56115.5|56236.5|56186.5|56249|56199|56165.5|56111.5|257
1752237900000|2025-07-11 12:45:00|56233.5|56183.5|56191.5|56141.5|56251.5|56201.5|56183.5|56133.5|271
1752238200000|2025-07-11 12:50:00|56198.5|56148.5|56197.5|56147.5|56211.5|56161.5|56176.5|56126.5|185
1752238500000|2025-07-11 12:55:00|56198.5|56148.5|56192.5|56142.5|56221.5|56171.5|56174.5|56124.5|281
1752238800000|2025-07-11 13:00:00|56189.5|56139.5|56110.5|56060.5|56193.5|56143.5|56090.5|56040.5|269
1752239100000|2025-07-11 13:05:00|56108.5|56058.5|56130.5|56080.5|56135.5|56085.5|56065.5|56015.5|275
1752239400000|2025-07-11 13:10:00|56128.5|56078.5|56149.5|56099.5|56156.5|56106.5|56092.5|56042.5|236
1752239700000|2025-07-11 13:15:00|56147.5|56097.5|56187.5|56137.5|56206.5|56156.5|56141.5|56091.5|167
1752240000000|2025-07-11 13:20:00|56186.5|56136.5|56140.5|56090.5|56205.5|56155.5|56140.5|56090.5|169
1752240300000|2025-07-11 13:25:00|56135.5|56085.5|56181.5|56131.5|56200.5|56150.5|56130.5|56080.5|187
1752240600000|2025-07-11 13:30:00|56180.5|56130.5|56275.5|56225.5|56277.5|56227.5|56176.5|56126.5|252
1752240900000|2025-07-11 13:35:00|56277.5|56227.5|56240.5|56190.5|56291.5|56241.5|56240.5|56190.5|242
1752241200000|2025-07-11 13:40:00|56241.5|56191.5|56225.5|56175.5|56250.5|56200.5|56201|56151|261
1752241500000|2025-07-11 13:45:00|56228.5|56178.5|56265.5|56215.5|56286.5|56236.5|56228.5|56178.5|280
1752241800000|2025-07-11 13:50:00|56266.5|56216.5|56391|56341|56396|56346|56245.5|56195.5|313
1752242100000|2025-07-11 13:55:00|56390|56340|56321.5|56271.5|56398|56348|56321.5|56271.5|340
1752242400000|2025-07-11 14:00:00|56323.5|56273.5|56371.5|56321.5|56399|56349|56301.5|56251.5|280
1752242700000|2025-07-11 14:05:00|56366.5|56316.5|56356.5|56306.5|56376.5|56326.5|56326.5|56276.5|247
1752243000000|2025-07-11 14:10:00|56357.5|56307.5|56146.5|56066.5|56371.5|56321.5|56111.5|56031.5|602
1752243300000|2025-07-11 14:15:00|56145.5|56065.5|56126|56076|56210.5|56146|56088|56038|431
1752243600000|2025-07-11 14:20:00|56127|56077|56080.5|56030.5|56135|56085|56050.5|56000.5|328
1752243900000|2025-07-11 14:25:00|56081.5|56031.5|56140.5|56090.5|56140.5|56090.5|56074.5|56024.5|266
1752244200000|2025-07-11 14:30:00|56138.5|56088.5|56203.5|56153.5|56244.5|56180.5|56135.5|56085.5|331
1752244500000|2025-07-11 14:35:00|56205.5|56155.5|56217.5|56167.5|56220|56170|56142.5|56092.5|248
1752244800000|2025-07-11 14:40:00|56220.5|56170.5|56201|56151|56269|56219|56196|56146|237
1752245100000|2025-07-11 14:45:00|56203|56153|56176|56126|56236|56186|56159|56109|187
1752245400000|2025-07-11 14:50:00|56173|56123|56255.5|56205.5|56259|56209|56157|56107|216
1752245700000|2025-07-11 14:55:00|56254.5|56204.5|56196|56146|56254.5|56204.5|56196|56146|285
1752246000000|2025-07-11 15:00:00|56193|56143|56158|56108|56210.5|56149|56140.5|56090.5|233
1752246300000|2025-07-11 15:05:00|56160|56110|56208|56158|56208|56158|56140|56090|189
1752246600000|2025-07-11 15:10:00|56207|56157|56232.5|56182.5|56245|56195|56196|56146|204
1752246900000|2025-07-11 15:15:00|56233.5|56183.5|56230.5|56180.5|56245.5|56195.5|56221.5|56171.5|125
1752247200000|2025-07-11 15:20:00|56229.5|56179.5|56245.5|56195.5|56265.5|56215.5|56221.5|56171.5|132
1752247500000|2025-07-11 15:25:00|56246.5|56196.5|56285.5|56235.5|56301|56251|56235.5|56185.5|159
1752247800000|2025-07-11 15:30:00|56286.5|56236.5|56285.5|56235.5|56300.5|56250.5|56273.5|56223.5|163
1752248100000|2025-07-11 15:35:00|56284.5|56234.5|56285.5|56235.5|56311.5|56261.5|56265.5|56215.5|171
1752248400000|2025-07-11 15:40:00|56282.5|56232.5|56248.5|56198.5|56285.5|56235.5|56235.5|56185.5|141
1752248700000|2025-07-11 15:45:00|56247.5|56197.5|56194.5|56144.5|56247.5|56197.5|56185.5|56135.5|126
1752249000000|2025-07-11 15:50:00|56195.5|56145.5|56247.5|56197.5|56254.5|56204.5|56183.5|56133.5|166
1752249300000|2025-07-11 15:55:00|56244.5|56194.5|56205.5|56155.5|56245.5|56195.5|56205.5|56155.5|126
1752249600000|2025-07-11 16:00:00|56210.5|56160.5|56174.5|56124.5|56210.5|56160.5|56157.5|56107.5|186
1752249900000|2025-07-11 16:05:00|56175.5|56125.5|56190.5|56140.5|56200.5|56150.5|56172.5|56122.5|141
1752250200000|2025-07-11 16:10:00|56191.5|56141.5|56180.5|56130.5|56203.5|56153.5|56165.5|56115.5|127
1752250500000|2025-07-11 16:15:00|56177.5|56127.5|56205.5|56155.5|56220.5|56170.5|56176.5|56126.5|110
1752250800000|2025-07-11 16:20:00|56206.5|56156.5|56200.5|56150.5|56235.5|56185.5|56199.5|56149.5|105
1752251100000|2025-07-11 16:25:00|56199.5|56149.5|56170.5|56120.5|56205.5|56155.5|56170.5|56120.5|114
1752251400000|2025-07-11 16:30:00|56169.5|56119.5|56155.5|56105.5|56170.5|56120.5|56132.5|56082.5|121
1752251700000|2025-07-11 16:35:00|56150.5|56100.5|56160.5|56110.5|56180.5|56130.5|56146|56096|107
1752252000000|2025-07-11 16:40:00|56162.5|56112.5|56130.5|56080.5|56180.5|56130.5|56130.5|56080.5|122
1752252300000|2025-07-11 16:45:00|56125.5|56075.5|56100.5|56050.5|56125.5|56075.5|56078|56028|132
1752252600000|2025-07-11 16:50:00|56095.5|56045.5|56115.5|56065.5|56120.5|56070.5|56090.5|56040.5|80
1752252900000|2025-07-11 16:55:00|56114.5|56064.5|56130|56050|56140.5|56065.5|56085.5|56030|98
1752253200000|2025-07-11 17:00:00|56131|56051|56100|56050|56132|56080|56070|56015|134
1752253500000|2025-07-11 17:05:00|56099|56049|56104|56054|56120|56070|56080|56030|135
1752253800000|2025-07-11 17:10:00|56103|56053|56105|56055|56115|56065|56085|56035|88
1752254100000|2025-07-11 17:15:00|56102|56052|56120|56070|56134|56084|56101|56045|91
1752254400000|2025-07-11 17:20:00|56119|56069|56080|56030|56120|56070|56080|56030|87
1752254700000|2025-07-11 17:25:00|56082|56032|56110|56060|56116|56066|56080|56030|136
1752255000000|2025-07-11 17:30:00|56108|56058|56075|56025|56108|56058|56070|56020|130
1752255300000|2025-07-11 17:35:00|56079|56029|56060|56010|56090|56040|56060|56010|78
1752255600000|2025-07-11 17:40:00|56059|56009|56075|56025|56083|56033|56055|56005|100
1752255900000|2025-07-11 17:45:00|56070|56020|56064|56014|56080|56030|56060|56010|92
1752256200000|2025-07-11 17:50:00|56063.5|56013.5|56019.5|55969.5|56065.5|56015.5|56015.5|55965.5|82
1752256500000|2025-07-11 17:55:00|56031|55951|56034.5|55924.5|56055.5|55975.5|56018|55920.5|97
1752256800000|2025-07-11 18:00:00|56032.5|55922.5|55965|55915|56032.5|55955|55950|55900|176
1752257100000|2025-07-11 18:05:00|55960|55910|55970|55920|55990|55940|55950|55900|142
1752257400000|2025-07-11 18:10:00|55965|55915|55960|55910|55967|55917|55933|55883|108
1752257700000|2025-07-11 18:15:00|55956|55906|55936|55886|55965|55915|55925|55875|131
1752258000000|2025-07-11 18:20:00|55940|55890|55915|55865|55945|55895|55905|55855|181
1752258300000|2025-07-11 18:25:00|55916|55866|55923|55873|55932|55882|55902|55852|125
1752258600000|2025-07-11 18:30:00|55921|55871|55935|55885|55945|55895|55915|55865|116
1752258900000|2025-07-11 18:35:00|55932|55882|55926|55876|55940|55890|55920|55870|117
1752259200000|2025-07-11 18:40:00|55925|55875|55960|55880|55965|55900|55915|55865|97
1752259500000|2025-07-11 18:45:00|55958|55878|55935|55885|55960|55910|55933|55875|78
1752259800000|2025-07-11 18:50:00|55930|55880|55925|55875|55939|55889|55914|55864|110
1752260100000|2025-07-11 18:55:00|55924|55874|55950|55900|55954|55904|55924|55874|61
1752260400000|2025-07-11 19:00:00|55955|55905|55945|55895|55955|55905|55935|55885|99
1752260700000|2025-07-11 19:05:00|55940|55890|55920|55870|55940|55890|55920|55870|61
1752261000000|2025-07-11 19:10:00|55922|55872|55924|55874|55940|55890|55919|55869|105
1752261300000|2025-07-11 19:15:00|55920|55870|55899|55849|55925|55875|55889|55839|83
1752261600000|2025-07-11 19:20:00|55902|55852|55934|55884|55944|55894|55894|55844|77
1752261900000|2025-07-11 19:25:00|55933|55883|55939|55889|55939|55889|55929|55879|28
1752262200000|2025-07-11 19:30:00|55940|55890|55924|55874|55948|55898|55924|55874|82
1752262500000|2025-07-11 19:35:00|55928|55878|55909|55859|55929|55879|55899|55849|99
1752262800000|2025-07-11 19:40:00|55908|55858|55906|55856|55910|55860|55894|55844|91
1752263100000|2025-07-11 19:45:00|55905|55855|55904|55854|55919|55869|55902|55852|79
1752263400000|2025-07-11 19:50:00|55906|55856|55919|55869|55920|55870|55906|55856|75
1752263700000|2025-07-11 19:55:00|55921|55871|55949|55899|55954|55904|55921|55871|98
1752495000000|2025-07-14 12:10:00|56074|55994|56122.5|56042.5|56125|56045|56044.5|55964.5|251
1752495300000|2025-07-14 12:15:00|56124.5|56044.5|56091.5|56011.5|56124.5|56044.5|56054.5|55974.5|371
1752495600000|2025-07-14 12:20:00|56086.5|56006.5|56009.5|55929.5|56104.5|56024.5|55999.5|55919.5|342
1752495900000|2025-07-14 12:25:00|56008.5|55928.5|56020.5|55940.5|56024.5|55944.5|55972|55892|257
1752496200000|2025-07-14 12:30:00|56019.5|55939.5|56051.5|55971.5|56064.5|55984.5|56014.5|55934.5|241
1752496500000|2025-07-14 12:35:00|56049.5|55969.5|56175.5|56095.5|56179.5|56099.5|56049.5|55969.5|276
1752496800000|2025-07-14 12:40:00|56174.5|56094.5|56155.5|56075.5|56209.5|56129.5|56149.5|56069.5|275
1752497100000|2025-07-14 12:45:00|56154.5|56074.5|56095|56015|56194.5|56114.5|56095|56015|231
1752497400000|2025-07-14 12:50:00|56100|56020|56099.5|56019.5|56160|56080|56079.5|55999.5|190
1752497700000|2025-07-14 12:55:00|56102.5|56022.5|56044.5|55964.5|56109.5|56029.5|56024|55944|230
1752498000000|2025-07-14 13:00:00|56039.5|55959.5|55958.5|55878.5|56044.5|55964.5|55923.5|55843.5|303
1752498300000|2025-07-14 13:05:00|55956.5|55876.5|55981.5|55901.5|56014.5|55934.5|55954.5|55874.5|231
1752498600000|2025-07-14 13:10:00|55982.5|55902.5|56019.5|55939.5|56034.5|55954.5|55974.5|55894.5|285
1752498900000|2025-07-14 13:15:00|56018.5|55938.5|55979.5|55899.5|56019.5|55939.5|55948|55868|260
1752499200000|2025-07-14 13:20:00|55977.5|55897.5|56041.5|55961.5|56069.5|55989.5|55971.5|55891.5|217
1752499500000|2025-07-14 13:25:00|56039.5|55959.5|56013.5|55933.5|56054.5|55974.5|56004.5|55924.5|230
1752499800000|2025-07-14 13:30:00|56014.5|55934.5|56014.5|55934.5|56057.5|55977.5|56004.5|55924.5|247
1752500100000|2025-07-14 13:35:00|56012.5|55932.5|56015.5|55935.5|56023.5|55943.5|55985.5|55905.5|259
1752500400000|2025-07-14 13:40:00|56014.5|55934.5|56004.5|55924.5|56033.5|55953.5|55979.5|55899.5|240
1752500700000|2025-07-14 13:45:00|56001.5|55921.5|55979.5|55899.5|56029.5|55949.5|55979.5|55899.5|193
1752501000000|2025-07-14 13:50:00|55978.5|55898.5|55958.5|55878.5|55979.5|55899.5|55941.5|55861.5|224
1752501300000|2025-07-14 13:55:00|55957.5|55877.5|55924.5|55844.5|55969.5|55889.5|55918.5|55838.5|166
1752501600000|2025-07-14 14:00:00|55927.5|55847.5|55979.5|55899.5|55981.5|55901.5|55923.5|55843.5|178
1752501900000|2025-07-14 14:05:00|55974.5|55894.5|56033.5|55953.5|56034.5|55954.5|55958.5|55878.5|198
1752502200000|2025-07-14 14:10:00|56030.5|55950.5|56044.5|55964.5|56054.5|55974.5|56009.5|55929.5|213
1752502500000|2025-07-14 14:15:00|56045.5|55965.5|56024.5|55944.5|56049.5|55969.5|55994.5|55914.5|149
1752502800000|2025-07-14 14:20:00|56023.5|55943.5|56071.5|55991.5|56079.5|55999.5|56021.5|55941.5|135
1752503100000|2025-07-14 14:25:00|56074.5|55994.5|56096.5|56016.5|56109.5|56029.5|56058.5|55978.5|220
1752503400000|2025-07-14 14:30:00|56095.5|56015.5|56124.5|56044.5|56149.5|56069.5|56084.5|56004.5|200
1752503700000|2025-07-14 14:35:00|56123.5|56043.5|56109.5|56029.5|56129.5|56049.5|56079.5|55999.5|214
1752504000000|2025-07-14 14:40:00|56110.5|56030.5|56155.5|56075.5|56169.5|56089.5|56109.5|56029.5|177
1752504300000|2025-07-14 14:45:00|56154.5|56074.5|56109.5|56029.5|56155.5|56075.5|56094.5|56014.5|156
1752504600000|2025-07-14 14:50:00|56108.5|56028.5|56112.5|56032.5|56147.5|56067.5|56099.5|56019.5|200
1752504900000|2025-07-14 14:55:00|56113.5|56033.5|56109.5|56029.5|56123.5|56043.5|56086.5|56006.5|227
1752505200000|2025-07-14 15:00:00|56107.5|56027.5|56158.5|56078.5|56162.5|56082.5|56103.5|56023.5|226
1752505500000|2025-07-14 15:05:00|56159.5|56079.5|56179.5|56099.5|56189.5|56109.5|56155.5|56075.5|199
1752505800000|2025-07-14 15:10:00|56180.5|56100.5|56204.5|56124.5|56219.5|56139.5|56180.5|56100.5|135
1752506100000|2025-07-14 15:15:00|56209.5|56129.5|56212.5|56132.5|56218.5|56138.5|56184.5|56104.5|157
1752506400000|2025-07-14 15:20:00|56214.5|56134.5|56204.5|56124.5|56224.5|56144.5|56194.5|56114.5|146
1752506700000|2025-07-14 15:25:00|56202.5|56122.5|56205.5|56125.5|56211.5|56131.5|56174.5|56094.5|164
1752507000000|2025-07-14 15:30:00|56207.5|56127.5|56184.5|56104.5|56225|56145|56184.5|56104.5|188
1752507300000|2025-07-14 15:35:00|56180.5|56100.5|56172.5|56092.5|56181.5|56101.5|56159.5|56079.5|223
1752507600000|2025-07-14 15:40:00|56174.5|56094.5|56214.5|56134.5|56214.5|56134.5|56160|56080|108
1752507900000|2025-07-14 15:45:00|56217.5|56137.5|56214.5|56134.5|56232.5|56152.5|56199.5|56119.5|141
1752508200000|2025-07-14 15:50:00|56219.5|56139.5|56209.5|56129.5|56224.5|56144.5|56167.5|56087.5|144
1752508500000|2025-07-14 15:55:00|56206.5|56126.5|56219.5|56139.5|56220.5|56140.5|56199.5|56119.5|112
1752508800000|2025-07-14 16:00:00|56215.5|56135.5|56169.5|56089.5|56220.5|56140.5|56160.5|56080.5|190
1752509100000|2025-07-14 16:05:00|56171.5|56091.5|56189.5|56109.5|56196.5|56116.5|56149.5|56069.5|123
1752509400000|2025-07-14 16:10:00|56190.5|56110.5|56179.5|56099.5|56229.5|56149.5|56169.5|56089.5|149
1752509700000|2025-07-14 16:15:00|56180.5|56100.5|56199.5|56119.5|56214.5|56134.5|56179.5|56099.5|137
1752510000000|2025-07-14 16:20:00|56198.5|56118.5|56199.5|56119.5|56224.5|56144.5|56178.5|56098.5|156
1752510300000|2025-07-14 16:25:00|56197.5|56117.5|56184.5|56104.5|56201.5|56121.5|56164.5|56084.5|76
1752510600000|2025-07-14 16:30:00|56183.5|56103.5|56189.5|56109.5|56204.5|56124.5|56166.5|56086.5|82
1752510900000|2025-07-14 16:35:00|56188.5|56108.5|56194.5|56114.5|56199.5|56119.5|56180.5|56100.5|104
1752511200000|2025-07-14 16:40:00|56195.5|56115.5|56181.5|56101.5|56199.5|56119.5|56169.5|56089.5|96
1752511500000|2025-07-14 16:45:00|56180.5|56100.5|56179.5|56099.5|56181.5|56101.5|56167.5|56087.5|61
1752511800000|2025-07-14 16:50:00|56177.5|56097.5|56150.5|56070.5|56179.5|56099.5|56136.5|56056.5|102
1752512100000|2025-07-14 16:55:00|56154.5|56074.5|56165.5|56085.5|56174.5|56094.5|56149.5|56069.5|121
1752512400000|2025-07-14 17:00:00|56173.5|56093.5|56159.5|56079.5|56176.5|56096.5|56104|56054|144
1752512700000|2025-07-14 17:05:00|56162.5|56082.5|56160|56110|56179.5|56119|56140|56082.5|161
1752513000000|2025-07-14 17:10:00|56163|56113|56180|56130|56202|56137|56150|56100|112
1752513300000|2025-07-14 17:15:00|56181|56131|56195.5|56145.5|56202|56152|56174|56124|101
1752513600000|2025-07-14 17:20:00|56194.5|56144.5|56180|56130|56218.5|56168.5|56174|56124|135
1752513900000|2025-07-14 17:25:00|56183|56133|56175|56125|56190|56140|56170|56120|107
1752514200000|2025-07-14 17:30:00|56174|56124|56195|56115|56200|56139|56164|56114|84
1752514500000|2025-07-14 17:35:00|56200|56120|56175|56125|56200|56135|56165|56115|113
1752514800000|2025-07-14 17:40:00|56169|56119|56170|56120|56184|56134|56159|56109|52
1752515100000|2025-07-14 17:45:00|56171|56121|56180|56130|56195|56145|56171|56121|86
1752515400000|2025-07-14 17:50:00|56181|56131|56194|56144|56195|56145|56180|56130|72
1752515700000|2025-07-14 17:55:00|56191|56141|56199|56149|56209|56159|56180|56130|90
1752516000000|2025-07-14 18:00:00|56196|56146|56210|56160|56220|56170|56182|56132|91
1752516300000|2025-07-14 18:05:00|56205|56155|56215|56165|56217|56167|56200|56150|27
1752516600000|2025-07-14 18:10:00|56217|56167|56240|56190|56247|56197|56215|56165|94
1752516900000|2025-07-14 18:15:00|56245|56195|56260|56210|56265|56215|56235|56185|104
1752517200000|2025-07-14 18:20:00|56259|56209|56280.5|56230.5|56286|56236|56248|56198|99
1752517500000|2025-07-14 18:25:00|56279.5|56229.5|56345.5|56295.5|56355.5|56305.5|56275.5|56225.5|155
1752517800000|2025-07-14 18:30:00|56346.5|56296.5|56319|56269|56351|56301|56305|56255|132
1752518100000|2025-07-14 18:35:00|56320|56270|56330.5|56280.5|56345|56295|56304|56254|137
1752518400000|2025-07-14 18:40:00|56331.5|56281.5|56312|56262|56332|56282|56300|56250|104
1752518700000|2025-07-14 18:45:00|56311|56261|56325|56275|56330|56280|56306|56256|105
1752519000000|2025-07-14 18:50:00|56328|56278|56309|56259|56338|56288|56290|56240|124
1752519300000|2025-07-14 18:55:00|56308|56258|56290|56240|56315|56265|56290|56240|103
1752519600000|2025-07-14 19:00:00|56291|56241|56285|56235|56291|56241|56265|56215|122
1752519900000|2025-07-14 19:05:00|56284|56234|56275|56225|56285|56235|56258|56208|51
1752520200000|2025-07-14 19:10:00|56278|56228|56305|56255|56305|56255|56275|56225|76
1752520500000|2025-07-14 19:15:00|56303|56253|56290|56240|56307|56257|56290|56240|74
1752520800000|2025-07-14 19:20:00|56293|56243|56300|56250|56305|56255|56290|56240|48
1752521100000|2025-07-14 19:25:00|56295|56245|56300|56250|56300|56250|56289|56239|60
1752521400000|2025-07-14 19:30:00|56299|56249|56328|56278|56347.5|56297.5|56295|56245|119
1752521700000|2025-07-14 19:35:00|56326|56276|56375.5|56325.5|56375.5|56325.5|56320|56270|110
1752522000000|2025-07-14 19:40:00|56371.5|56321.5|56390|56340|56395|56345|56360.5|56310.5|121
1752522300000|2025-07-14 19:45:00|56392|56342|56360|56310|56395|56345|56350|56300|79
1752522600000|2025-07-14 19:50:00|56358|56308|56345|56295|56365|56315|56340|56290|76
1752522900000|2025-07-14 19:55:00|56348|56298|56320|56270|56350|56300|56313|56263|81
1752581400000|2025-07-15 12:10:00|56431|56351|56391.5|56311.5|56451|56371|56385.5|56305.5|292
1752581700000|2025-07-15 12:15:00|56390.5|56310.5|56300.5|56220.5|56400.5|56320.5|56285|56205|271
1752582000000|2025-07-15 12:20:00|56300|56220|56250|56170|56325|56245|56245|56165|244
1752582300000|2025-07-15 12:25:00|56250.5|56170.5|56264|56154|56271|56190.5|56225|56145|193
1752582600000|2025-07-15 12:30:00|56265|56155|56076.5|55996.5|56265|56155|56074.5|55994.5|449
1752582900000|2025-07-15 12:35:00|56079.5|55999.5|56140|56060|56140|56060|56075|55995|389
1752583200000|2025-07-15 12:40:00|56137|56057|56190|56110|56209.5|56129.5|56118.5|56038.5|348
1752583500000|2025-07-15 12:45:00|56185|56105|56055|55975|56185|56105|56054|55974|309
1752583800000|2025-07-15 12:50:00|56057|55977|55999.5|55919.5|56084.5|56004.5|55987|55907|218
1752584100000|2025-07-15 12:55:00|55991.5|55911.5|55965.5|55885.5|55994|55914|55911|55831|318
1752584400000|2025-07-15 13:00:00|55966.5|55886.5|55911.5|55831.5|55973|55893|55900|55820|230
1752584700000|2025-07-15 13:05:00|55908.5|55828.5|55953.5|55873.5|55963.5|55883.5|55883.5|55803.5|245
1752585000000|2025-07-15 13:10:00|55950.5|55870.5|55803|55723|55972.5|55892.5|55798.5|55718.5|300
1752585300000|2025-07-15 13:15:00|55800|55720|55948.5|55868.5|55961.5|55881.5|55798|55718|228
1752585600000|2025-07-15 13:20:00|55945.5|55865.5|55941.5|55891.5|55968.5|55917.5|55908.5|55858.5|251
1752585900000|2025-07-15 13:25:00|55948.5|55898.5|55895.5|55845.5|55953.5|55903.5|55893.5|55843.5|241
1752586200000|2025-07-15 13:30:00|55894.5|55844.5|55966|55916|55984|55934|55878.5|55828.5|287
1752586500000|2025-07-15 13:35:00|55964|55914|56079.5|55999.5|56079.5|55999.5|55964|55914|300
1752586800000|2025-07-15 13:40:00|56084.5|56004.5|56040.5|55960.5|56109.5|56029.5|56024.5|55944.5|336
1752587100000|2025-07-15 13:45:00|56041.5|55961.5|56021.5|55941.5|56069.5|55989.5|56019.5|55939.5|339
1752587400000|2025-07-15 13:50:00|56023.5|55943.5|56043.5|55963.5|56059.5|55979.5|55994|55914|317
1752587700000|2025-07-15 13:55:00|56042.5|55962.5|55977|55927|56044.5|55964.5|55974|55909.5|295
1752588000000|2025-07-15 14:00:00|55979|55929|56054.5|55974.5|56059.5|55984.5|55959|55909|303
1752588300000|2025-07-15 14:05:00|56048.5|55968.5|56045.5|55965.5|56064.5|55984.5|55984.5|55904.5|325
1752588600000|2025-07-15 14:10:00|56044.5|55964.5|56057|55977|56060.5|56004|56022|55959.5|211
1752588900000|2025-07-15 14:15:00|56058|55978|56069.5|55989.5|56107.5|56027.5|56034|55974|200
1752589200000|2025-07-15 14:20:00|56070.5|55990.5|56054.5|55974.5|56089.5|56031.5|56049.5|55969.5|229
1752589500000|2025-07-15 14:25:00|56057.5|55977.5|56019|55969|56089.5|56009.5|56014|55953.5|210
1752589800000|2025-07-15 14:30:00|56023|55973|56020.5|55970.5|56061.5|56004.5|56004.5|55954|251
1752590100000|2025-07-15 14:35:00|56019.5|55969.5|56049.5|55999.5|56094.5|56044.5|56009.5|55959.5|218
1752590400000|2025-07-15 14:40:00|56047.5|55997.5|56010.5|55960.5|56047.5|55997.5|56009.5|55959.5|227
1752590700000|2025-07-15 14:45:00|56011.5|55961.5|55997|55947|56024|55974|55989.5|55939.5|193
1752591000000|2025-07-15 14:50:00|55998|55948|55983.5|55933.5|55999|55949|55949|55899|187
1752591300000|2025-07-15 14:55:00|55984.5|55934.5|55984.5|55934.5|55997|55947|55948.5|55898.5|224
1752591600000|2025-07-15 15:00:00|55981.5|55931.5|56009.5|55959.5|56019.5|55969.5|55959.5|55909.5|271
1752591900000|2025-07-15 15:05:00|56005.5|55955.5|55948.5|55898.5|56014.5|55964.5|55939.5|55889.5|154
1752592200000|2025-07-15 15:10:00|55949|55899|56004|55954|56004|55954|55919|55869|187
1752592500000|2025-07-15 15:15:00|56007|55957|55994|55944|56033|55983|55994|55944|180
1752592800000|2025-07-15 15:20:00|55992|55942|55974|55924|55994|55944|55958.5|55908.5|183
1752593100000|2025-07-15 15:25:00|55970|55920|56039|55989|56039|55989|55970|55920|116
1752593400000|2025-07-15 15:30:00|56042|55992|56054|55974|56089|56017|56034|55969|171
1752593700000|2025-07-15 15:35:00|56052|55972|56064|56014|56067|56017|56039|55972|157
1752594000000|2025-07-15 15:40:00|56068|56018|56074|56024|56114|56064|56049|55996|173
1752594300000|2025-07-15 15:45:00|56079|56029|56104|56054|56124|56074|56077|56027|134
1752594600000|2025-07-15 15:50:00|56109|56059|56094|56044|56109|56059|56064|56014|142
1752594900000|2025-07-15 15:55:00|56102|56052|56104|56054|56191.5|56141.5|56101.5|56051.5|237
1752595200000|2025-07-15 16:00:00|56099|56049|56095|56045|56115|56065|56074|56024|182
1752595500000|2025-07-15 16:05:00|56094|56044|56204.5|56124.5|56216.5|56136.5|56094|56044|200
1752595800000|2025-07-15 16:10:00|56202.5|56122.5|56249.5|56199.5|56260.5|56210.5|56190|56120.5|275
1752596100000|2025-07-15 16:15:00|56250|56200|56280|56230|56295|56245|56210|56160|234
1752596400000|2025-07-15 16:20:00|56282|56232|56320|56270|56352.5|56272.5|56278|56228|234
1752596700000|2025-07-15 16:25:00|56316|56266|56432|56352|56496|56428.5|56293|56243|369
1752597000000|2025-07-15 16:30:00|56435|56355|56387.5|56307.5|56466|56386|56352|56272|357
1752597300000|2025-07-15 16:35:00|56388.5|56308.5|56367.5|56317.5|56406|56356|56355|56296|259
1752597600000|2025-07-15 16:40:00|56370.5|56320.5|56396|56346|56418|56368|56355|56305|240
1752597900000|2025-07-15 16:45:00|56400|56350|56431|56381|56446|56396|56382|56332|218
1752598200000|2025-07-15 16:50:00|56426|56376|56391|56341|56436|56386|56381|56331|168
1752598500000|2025-07-15 16:55:00|56394|56344|56401|56351|56421|56356|56369|56300|202
1752598800000|2025-07-15 17:00:00|56397|56347|56356|56276|56403|56353|56328|56266|248
1752599100000|2025-07-15 17:05:00|56360|56280|56293|56213|56360|56288|56123|56043|382
1752599400000|2025-07-15 17:10:00|56292|56212|56266.5|56186.5|56323|56243|56265.5|56185.5|329
1752599700000|2025-07-15 17:15:00|56270.5|56190.5|56231.5|56181.5|56325|56275|56230|56180|255
1752600000000|2025-07-15 17:20:00|56229.5|56179.5|56170|56120|56232.5|56182.5|56165|56115|288
1752600300000|2025-07-15 17:25:00|56169|56119|56235|56185|56244|56194|56165|56115|228
1752600600000|2025-07-15 17:30:00|56233|56183|56195|56145|56235|56185|56170|56120|231
1752600900000|2025-07-15 17:35:00|56191|56141|56200|56150|56216|56166|56169|56119|187
1752601200000|2025-07-15 17:40:00|56196|56146|56177|56127|56215|56165|56176|56126|164
1752601500000|2025-07-15 17:45:00|56175|56125|56235|56185|56245.5|56190|56175|56125|172
1752601800000|2025-07-15 17:50:00|56236|56186|56185|56135|56236|56186|56180|56128|193
1752602100000|2025-07-15 17:55:00|56180|56130|56200|56150|56214|56164|56157|56107|169
1752602400000|2025-07-15 18:00:00|56201|56151|56183|56133|56203|56153|56170|56120|213
1752602700000|2025-07-15 18:05:00|56182|56132|56145|56095|56217|56167|56145|56095|191
1752603000000|2025-07-15 18:10:00|56142|56092|56104|56054|56142|56092|56093|56043|265
1752603300000|2025-07-15 18:15:00|56105|56055|56084|56034|56120|56070|56059|56009|234
1752603600000|2025-07-15 18:20:00|56081|56031|56079|56029|56115|56065|56069|56019|180
1752603900000|2025-07-15 18:25:00|56080|56030|56044.5|55994.5|56109|56059|56044.5|55994.5|172
1752604200000|2025-07-15 18:30:00|56045.5|55995.5|56084|56034|56089.5|56039.5|56037|55987|183
1752604500000|2025-07-15 18:35:00|56081|56031|56059|56009|56081|56031|56059|56009|104
1752604800000|2025-07-15 18:40:00|56057|56007|56044|55994|56064|56014|56019|55969|147
1752605100000|2025-07-15 18:45:00|56048|55998|56054|56004|56064|56014|56019|55969|135
1752605400000|2025-07-15 18:50:00|56051|56001|56074|56024|56080|56030|56029|55979|130
1752605700000|2025-07-15 18:55:00|56062.5|56012.5|56049|55999|56062.5|56012.5|56029|55979|122
1752606000000|2025-07-15 19:00:00|56053|56003|56039|55989|56064|56014|56039|55989|107
1752606300000|2025-07-15 19:05:00|56035|55985|56035|55985|56049|55999|56032|55982|180
1752606600000|2025-07-15 19:10:00|56037|55987|56043|55993|56059|56009|56036|55986|119
1752606900000|2025-07-15 19:15:00|56044|55994|55993|55943|56048|55998|55983|55933|95
1752607200000|2025-07-15 19:20:00|55992|55942|56033|55983|56038|55988|55985|55935|142
1752607500000|2025-07-15 19:25:00|56028|55978|56052|56002|56053|56003|56023|55973|111
1752607800000|2025-07-15 19:30:00|56050|56000|56068|56018|56078|56028|56043|55993|102
1752608100000|2025-07-15 19:35:00|56071|56021|56048|55998|56073|56023|56048|55998|111
1752608400000|2025-07-15 19:40:00|56049|55999|56046|55996|56058|56008|56043|55993|73
1752608700000|2025-07-15 19:45:00|56043|55993|56028|55948|56053.5|55998|56028|55948|120
1752609000000|2025-07-15 19:50:00|56028.5|55948.5|55976|55926|56038|55988|55962|55912|190
1752609300000|2025-07-15 19:55:00|55975|55925|56015|55965|56025|55975|55974|55924|128
1752581400000|2025-07-15 12:10:00|56431|56351|56391.5|56311.5|56451|56371|56385.5|56305.5|292
1752581700000|2025-07-15 12:15:00|56390.5|56310.5|56300.5|56220.5|56400.5|56320.5|56285|56205|271
1752582000000|2025-07-15 12:20:00|56300|56220|56250|56170|56325|56245|56245|56165|244
1752582300000|2025-07-15 12:25:00|56250.5|56170.5|56264|56154|56271|56190.5|56225|56145|193
1752582600000|2025-07-15 12:30:00|56265|56155|56076.5|55996.5|56265|56155|56074.5|55994.5|449
1752582900000|2025-07-15 12:35:00|56079.5|55999.5|56140|56060|56140|56060|56075|55995|389
1752583200000|2025-07-15 12:40:00|56137|56057|56190|56110|56209.5|56129.5|56118.5|56038.5|348
1752583500000|2025-07-15 12:45:00|56185|56105|56055|55975|56185|56105|56054|55974|309
1752583800000|2025-07-15 12:50:00|56057|55977|55999.5|55919.5|56084.5|56004.5|55987|55907|218
1752584100000|2025-07-15 12:55:00|55991.5|55911.5|55965.5|55885.5|55994|55914|55911|55831|318
1752584400000|2025-07-15 13:00:00|55966.5|55886.5|55911.5|55831.5|55973|55893|55900|55820|230
1752584700000|2025-07-15 13:05:00|55908.5|55828.5|55953.5|55873.5|55963.5|55883.5|55883.5|55803.5|245
1752585000000|2025-07-15 13:10:00|55950.5|55870.5|55803|55723|55972.5|55892.5|55798.5|55718.5|300
1752585300000|2025-07-15 13:15:00|55800|55720|55948.5|55868.5|55961.5|55881.5|55798|55718|228
1752585600000|2025-07-15 13:20:00|55945.5|55865.5|55941.5|55891.5|55968.5|55917.5|55908.5|55858.5|251
1752585900000|2025-07-15 13:25:00|55948.5|55898.5|55895.5|55845.5|55953.5|55903.5|55893.5|55843.5|241
1752586200000|2025-07-15 13:30:00|55894.5|55844.5|55966|55916|55984|55934|55878.5|55828.5|287
1752586500000|2025-07-15 13:35:00|55964|55914|56079.5|55999.5|56079.5|55999.5|55964|55914|300
1752586800000|2025-07-15 13:40:00|56084.5|56004.5|56040.5|55960.5|56109.5|56029.5|56024.5|55944.5|336
1752587100000|2025-07-15 13:45:00|56041.5|55961.5|56021.5|55941.5|56069.5|55989.5|56019.5|55939.5|339
1752587400000|2025-07-15 13:50:00|56023.5|55943.5|56043.5|55963.5|56059.5|55979.5|55994|55914|317
1752587700000|2025-07-15 13:55:00|56042.5|55962.5|55977|55927|56044.5|55964.5|55974|55909.5|295
1752588000000|2025-07-15 14:00:00|55979|55929|56054.5|55974.5|56059.5|55984.5|55959|55909|303
1752588300000|2025-07-15 14:05:00|56048.5|55968.5|56045.5|55965.5|56064.5|55984.5|55984.5|55904.5|325
1752588600000|2025-07-15 14:10:00|56044.5|55964.5|56057|55977|56060.5|56004|56022|55959.5|211
1752588900000|2025-07-15 14:15:00|56058|55978|56069.5|55989.5|56107.5|56027.5|56034|55974|200
1752589200000|2025-07-15 14:20:00|56070.5|55990.5|56054.5|55974.5|56089.5|56031.5|56049.5|55969.5|229
1752589500000|2025-07-15 14:25:00|56057.5|55977.5|56019|55969|56089.5|56009.5|56014|55953.5|210
1752589800000|2025-07-15 14:30:00|56023|55973|56020.5|55970.5|56061.5|56004.5|56004.5|55954|251
1752590100000|2025-07-15 14:35:00|56019.5|55969.5|56049.5|55999.5|56094.5|56044.5|56009.5|55959.5|218
1752590400000|2025-07-15 14:40:00|56047.5|55997.5|56010.5|55960.5|56047.5|55997.5|56009.5|55959.5|227
1752590700000|2025-07-15 14:45:00|56011.5|55961.5|55997|55947|56024|55974|55989.5|55939.5|193
1752591000000|2025-07-15 14:50:00|55998|55948|55983.5|55933.5|55999|55949|55949|55899|187
1752591300000|2025-07-15 14:55:00|55984.5|55934.5|55984.5|55934.5|55997|55947|55948.5|55898.5|224
1752591600000|2025-07-15 15:00:00|55981.5|55931.5|56009.5|55959.5|56019.5|55969.5|55959.5|55909.5|271
1752591900000|2025-07-15 15:05:00|56005.5|55955.5|55948.5|55898.5|56014.5|55964.5|55939.5|55889.5|154
1752592200000|2025-07-15 15:10:00|55949|55899|56004|55954|56004|55954|55919|55869|187
1752592500000|2025-07-15 15:15:00|56007|55957|55994|55944|56033|55983|55994|55944|180
1752592800000|2025-07-15 15:20:00|55992|55942|55974|55924|55994|55944|55958.5|55908.5|183
1752593100000|2025-07-15 15:25:00|55970|55920|56039|55989|56039|55989|55970|55920|116
1752593400000|2025-07-15 15:30:00|56042|55992|56054|55974|56089|56017|56034|55969|171
1752593700000|2025-07-15 15:35:00|56052|55972|56064|56014|56067|56017|56039|55972|157
1752594000000|2025-07-15 15:40:00|56068|56018|56074|56024|56114|56064|56049|55996|173
1752594300000|2025-07-15 15:45:00|56079|56029|56104|56054|56124|56074|56077|56027|134
1752594600000|2025-07-15 15:50:00|56109|56059|56094|56044|56109|56059|56064|56014|142
1752594900000|2025-07-15 15:55:00|56102|56052|56104|56054|56191.5|56141.5|56101.5|56051.5|237
1752595200000|2025-07-15 16:00:00|56099|56049|56095|56045|56115|56065|56074|56024|182
1752595500000|2025-07-15 16:05:00|56094|56044|56204.5|56124.5|56216.5|56136.5|56094|56044|200
1752595800000|2025-07-15 16:10:00|56202.5|56122.5|56249.5|56199.5|56260.5|56210.5|56190|56120.5|275
1752596100000|2025-07-15 16:15:00|56250|56200|56280|56230|56295|56245|56210|56160|234
1752596400000|2025-07-15 16:20:00|56282|56232|56320|56270|56352.5|56272.5|56278|56228|234
1752596700000|2025-07-15 16:25:00|56316|56266|56432|56352|56496|56428.5|56293|56243|369
1752597000000|2025-07-15 16:30:00|56435|56355|56387.5|56307.5|56466|56386|56352|56272|357
1752597300000|2025-07-15 16:35:00|56388.5|56308.5|56367.5|56317.5|56406|56356|56355|56296|259
1752597600000|2025-07-15 16:40:00|56370.5|56320.5|56396|56346|56418|56368|56355|56305|240
1752597900000|2025-07-15 16:45:00|56400|56350|56431|56381|56446|56396|56382|56332|218
1752598200000|2025-07-15 16:50:00|56426|56376|56391|56341|56436|56386|56381|56331|168
1752598500000|2025-07-15 16:55:00|56394|56344|56401|56351|56421|56356|56369|56300|202
1752598800000|2025-07-15 17:00:00|56397|56347|56356|56276|56403|56353|56328|56266|248
1752599100000|2025-07-15 17:05:00|56360|56280|56293|56213|56360|56288|56123|56043|382
1752599400000|2025-07-15 17:10:00|56292|56212|56266.5|56186.5|56323|56243|56265.5|56185.5|329
1752599700000|2025-07-15 17:15:00|56270.5|56190.5|56231.5|56181.5|56325|56275|56230|56180|255
1752600000000|2025-07-15 17:20:00|56229.5|56179.5|56170|56120|56232.5|56182.5|56165|56115|288
1752600300000|2025-07-15 17:25:00|56169|56119|56235|56185|56244|56194|56165|56115|228
1752600600000|2025-07-15 17:30:00|56233|56183|56195|56145|56235|56185|56170|56120|231
1752600900000|2025-07-15 17:35:00|56191|56141|56200|56150|56216|56166|56169|56119|187
1752601200000|2025-07-15 17:40:00|56196|56146|56177|56127|56215|56165|56176|56126|164
1752601500000|2025-07-15 17:45:00|56175|56125|56235|56185|56245.5|56190|56175|56125|172
1752601800000|2025-07-15 17:50:00|56236|56186|56185|56135|56236|56186|56180|56128|193
1752602100000|2025-07-15 17:55:00|56180|56130|56200|56150|56214|56164|56157|56107|169
1752602400000|2025-07-15 18:00:00|56201|56151|56183|56133|56203|56153|56170|56120|213
1752602700000|2025-07-15 18:05:00|56182|56132|56145|56095|56217|56167|56145|56095|191
1752603000000|2025-07-15 18:10:00|56142|56092|56104|56054|56142|56092|56093|56043|265
1752603300000|2025-07-15 18:15:00|56105|56055|56084|56034|56120|56070|56059|56009|234
1752603600000|2025-07-15 18:20:00|56081|56031|56079|56029|56115|56065|56069|56019|180
1752603900000|2025-07-15 18:25:00|56080|56030|56044.5|55994.5|56109|56059|56044.5|55994.5|172
1752604200000|2025-07-15 18:30:00|56045.5|55995.5|56084|56034|56089.5|56039.5|56037|55987|183
1752604500000|2025-07-15 18:35:00|56081|56031|56059|56009|56081|56031|56059|56009|104
1752604800000|2025-07-15 18:40:00|56057|56007|56044|55994|56064|56014|56019|55969|147
1752605100000|2025-07-15 18:45:00|56048|55998|56054|56004|56064|56014|56019|55969|135
1752605400000|2025-07-15 18:50:00|56051|56001|56074|56024|56080|56030|56029|55979|130
1752605700000|2025-07-15 18:55:00|56062.5|56012.5|56049|55999|56062.5|56012.5|56029|55979|122
1752606000000|2025-07-15 19:00:00|56053|56003|56039|55989|56064|56014|56039|55989|107
1752606300000|2025-07-15 19:05:00|56035|55985|56035|55985|56049|55999|56032|55982|180
1752606600000|2025-07-15 19:10:00|56037|55987|56043|55993|56059|56009|56036|55986|119
1752606900000|2025-07-15 19:15:00|56044|55994|55993|55943|56048|55998|55983|55933|95
1752607200000|2025-07-15 19:20:00|55992|55942|56033|55983|56038|55988|55985|55935|142
1752607500000|2025-07-15 19:25:00|56028|55978|56052|56002|56053|56003|56023|55973|111
1752607800000|2025-07-15 19:30:00|56050|56000|56068|56018|56078|56028|56043|55993|102
1752608100000|2025-07-15 19:35:00|56071|56021|56048|55998|56073|56023|56048|55998|111
1752608400000|2025-07-15 19:40:00|56049|55999|56046|55996|56058|56008|56043|55993|73
1752608700000|2025-07-15 19:45:00|56043|55993|56028|55948|56053.5|55998|56028|55948|120
1752609000000|2025-07-15 19:50:00|56028.5|55948.5|55976|55926|56038|55988|55962|55912|190
1752609300000|2025-07-15 19:55:00|55975|55925|56015|55965|56025|55975|55974|55924|128
1752667800000|2025-07-16 12:10:00|56084|56034|56062|56012|56104.5|56054.5|56043|55993|190
1752668100000|2025-07-16 12:15:00|56063|56013|56115|56065|56123|56073|56013.5|55963.5|285
1752668400000|2025-07-16 12:20:00|56115.5|56065.5|56088.5|56038.5|56138.5|56088.5|56079.5|56029.5|267
1752668700000|2025-07-16 12:25:00|56103.5|56023.5|56133.5|56023.5|56140.5|56060.5|56088.5|56008.5|239
1752669000000|2025-07-16 12:30:00|56135.5|56025.5|56037|55957|56135.5|56049.5|56019.5|55939.5|411
1752669300000|2025-07-16 12:35:00|56034|55954|56024|55974|56086.5|56006.5|55986.5|55936.5|320
1752669600000|2025-07-16 12:40:00|56028|55978|56053|56003|56092.5|56012.5|56003|55933|315
1752669900000|2025-07-16 12:45:00|56058|56008|56055|56005|56091.5|56028|56003|55953|260
1752670200000|2025-07-16 12:50:00|56058|56008|56138.5|56058.5|56159|56079|56058|56008|228
1752670500000|2025-07-16 12:55:00|56137.5|56057.5|56154|56104|56181|56131|56132|56053.5|218
1752670800000|2025-07-16 13:00:00|56159|56109|56117|56067|56184|56134|56073.5|56023.5|319
1752671100000|2025-07-16 13:05:00|56118.5|56068.5|56223.5|56173.5|56223.5|56173.5|56118.5|56068.5|224
1752671400000|2025-07-16 13:10:00|56238.5|56158.5|56183.5|56073.5|56271.5|56191.5|56169|56063.5|206
1752671700000|2025-07-16 13:15:00|56179.5|56069.5|56168|56118|56199|56137|56154|56068.5|286
1752672000000|2025-07-16 13:20:00|56169|56119|56163|56113|56219|56169|56155|56105|272
1752672300000|2025-07-16 13:25:00|56162|56112|56198|56148|56234|56184|56146|56096|230
1752672600000|2025-07-16 13:30:00|56201|56151|56275.5|56195.5|56284|56204|56179|56129|347
1752672900000|2025-07-16 13:35:00|56273.5|56193.5|56258.5|56208.5|56309.5|56242|56253.5|56190.5|232
1752673200000|2025-07-16 13:40:00|56259|56209|56284|56234|56294|56244|56242|56191|242
1752673500000|2025-07-16 13:45:00|56283|56233|56339|56289|56366.5|56294|56269|56219|231
1752673800000|2025-07-16 13:50:00|56335|56285|56279|56229|56344|56294|56270|56220|206
1752674100000|2025-07-16 13:55:00|56282|56232|56244|56194|56304|56254|56239|56179|208
1752674400000|2025-07-16 14:00:00|56247|56197|56204|56154|56269|56219|56194|56144|274
1752674700000|2025-07-16 14:05:00|56208|56158|56216|56166|56234|56184|56201|56151|204
1752675000000|2025-07-16 14:10:00|56215|56165|56199|56149|56244|56194|56189|56139|188
1752675300000|2025-07-16 14:15:00|56200|56150|56189|56139|56213|56163|56167|56117|184
1752675600000|2025-07-16 14:20:00|56190|56140|56159|56109|56196|56146|56149|56094.5|160
1752675900000|2025-07-16 14:25:00|56160|56110|56118|56068|56164|56114|56106|56056|181
1752676200000|2025-07-16 14:30:00|56120|56070|56154|56104|56178|56128|56118|56068|204
1752676500000|2025-07-16 14:35:00|56155|56105|56149|56099|56209|56159|56134|56084|206
1752676800000|2025-07-16 14:40:00|56148|56098|56192|56142|56199|56149|56137|56087|187
1752677100000|2025-07-16 14:45:00|56193|56143|56200|56150|56239|56189|56189|56139|200
1752677400000|2025-07-16 14:50:00|56199|56149|56101|56051|56209|56159|56083|56033|266
1752677700000|2025-07-16 14:55:00|56103|56053|56120|56070|56160.5|56110.5|56093|56043|371
1752678000000|2025-07-16 15:00:00|56121|56071|56055|56005|56149|56099|56002|55952|324
1752678300000|2025-07-16 15:05:00|56052|56002|56043|55993|56093|56043|56018.5|55968.5|300
1752678600000|2025-07-16 15:10:00|56041|55991|56044|55994|56045|55995|55999|55949|296
1752678900000|2025-07-16 15:15:00|56045|55995|56031.5|55951.5|56053|56003|55943|55863|479
1752679200000|2025-07-16 15:20:00|56028.5|55948.5|56019|55969|56030.5|55978.5|55957|55896.5|449
1752679500000|2025-07-16 15:25:00|56021|55971|56071|55991|56100.5|56020.5|55988.5|55923|340
1752679800000|2025-07-16 15:30:00|56074|55994|56063|56013|56093.5|56043.5|56010.5|55960.5|478
1752680100000|2025-07-16 15:35:00|56059.5|56009.5|56055|56005|56126.5|56076.5|56053|55983|358
1752680400000|2025-07-16 15:40:00|56053|56003|56021.5|55941.5|56080.5|56030.5|55993.5|55938.5|403
1752680700000|2025-07-16 15:45:00|56018.5|55938.5|55983|55933|56043.5|55993.5|55982.5|55932.5|351
1752681000000|2025-07-16 15:50:00|55984|55934|56024|55974|56058|56008|55983|55933|302
1752681300000|2025-07-16 15:55:00|56022|55972|56084|56004|56169|56089|56020|55968.5|606
1752681600000|2025-07-16 16:00:00|56088|56008|56088.5|56008.5|56130.5|56050.5|56063.5|55983.5|474
1752681900000|2025-07-16 16:05:00|56084.5|56004.5|56073|56023|56093.5|56028|56036|55966.5|334
1752682200000|2025-07-16 16:10:00|56071|56021|56021|55971|56084|56034|56008|55958|301
1752682500000|2025-07-16 16:15:00|56023|55973|56083|56033|56096|56046|56023|55973|258
1752682800000|2025-07-16 16:20:00|56081|56031|56048|55998|56098|56048|56038|55988|200
1752683100000|2025-07-16 16:25:00|56052|56002|56043|55993|56063|56013|56033|55983|237
1752683400000|2025-07-16 16:30:00|56044|55994|56057|56007|56059|56009|56008|55958|229
1752683700000|2025-07-16 16:35:00|56055|56005|56041|55991|56055|56005|56022|55972|193
1752684000000|2025-07-16 16:40:00|56039|55989|56047|55997|56061|56011|56028|55978|212
1752684300000|2025-07-16 16:45:00|56048|55998|56003|55953|56071|56021|55993|55943|184
1752684600000|2025-07-16 16:50:00|55998|55948|56038|55988|56053|56003|55985|55935|182
1752684900000|2025-07-16 16:55:00|56037|55987|56050|56000|56053|56003|56035|55985|124
1752685200000|2025-07-16 17:00:00|56053|56003|56053|56003|56073|56023|56025|55975|183
1752685500000|2025-07-16 17:05:00|56050|56000|55945|55895|56058|56008|55944|55878|222
1752685800000|2025-07-16 17:10:00|55943|55893|55906|55856|55963|55898|55882|55823|280
1752686100000|2025-07-16 17:15:00|55908|55858|55895|55845|55939|55880|55878|55828|241
1752686400000|2025-07-16 17:20:00|55894|55844|55879|55829|55897|55847|55865|55812|178
1752686700000|2025-07-16 17:25:00|55880|55830|55862|55812|55882|55832|55837|55787|172
1752687000000|2025-07-16 17:30:00|55861|55811|55892|55842|55913|55863|55815|55765|251
1752687300000|2025-07-16 17:35:00|55890|55840|55887|55837|55898|55848|55862|55812|218
1752687600000|2025-07-16 17:40:00|55886|55836|55918|55868|55928|55878|55881|55831|188
1752687900000|2025-07-16 17:45:00|55914|55864|55880|55830|55914|55864|55872|55822|207
1752688200000|2025-07-16 17:50:00|55881|55831|55916|55866|55923|55873|55881|55831|168
1752688500000|2025-07-16 17:55:00|55917|55867|55903|55853|55922|55872|55894|55844|137
1752688800000|2025-07-16 18:00:00|55904|55854|55903|55853|55917|55867|55889|55839|158
1752689100000|2025-07-16 18:05:00|55906|55856|55921|55871|55933|55883|55905|55855|122
1752689400000|2025-07-16 18:10:00|55922|55872|55933|55883|55941|55891|55903|55853|143
1752689700000|2025-07-16 18:15:00|55934|55884|55972.5|55922.5|56008|55958|55928|55878|218
1752690000000|2025-07-16 18:20:00|55970.5|55920.5|56002|55952|56011|55961|55947|55897|231
1752690300000|2025-07-16 18:25:00|56003|55953|56173|56093|56206|56126|56002|55952|449
1752690600000|2025-07-16 18:30:00|56177|56097|56083.5|56003.5|56187|56107|56058|55993.5|365
1752690900000|2025-07-16 18:35:00|56079.5|55999.5|56055|56005|56113.5|56063.5|56043|55993|299
1752691200000|2025-07-16 18:40:00|56058|56008|56088|56038|56093|56043|56058|56008|228
1752691500000|2025-07-16 18:45:00|56087|56037|56062|56012|56093|56043|56043|55993|181
1752691800000|2025-07-16 18:50:00|56061|56011|56054|56004|56083|56033|56037|55987|218
1752692100000|2025-07-16 18:55:00|56053|56003|55992|55942|56053|56003|55983|55933|207
1752692400000|2025-07-16 19:00:00|55991|55941|56003|55953|56004|55954|55965|55912|226
1752692700000|2025-07-16 19:05:00|56004|55954|56018|55968|56024|55974|55998|55933|147
1752693000000|2025-07-16 19:10:00|56020|55970|56038|55988|56048|55998|56018|55968|137
1752693300000|2025-07-16 19:15:00|56043|55993|56013|55963|56043|55993|56009|55959|120
1752693600000|2025-07-16 19:20:00|56014|55964|56018|55968|56033|55983|56013|55963|71
1752693900000|2025-07-16 19:25:00|56020|55970|56027|55977|56028|55978|56003|55953|109
1752694200000|2025-07-16 19:30:00|56025|55975|56028|55978|56030|55980|56007.5|55957.5|135
1752694500000|2025-07-16 19:35:00|56029|55979|56027.5|55947.5|56048|55985|56017|55942.5|90
1752694800000|2025-07-16 19:40:00|56028.5|55948.5|56033|55983|56042.5|55984|56023|55948.5|66
1752695100000|2025-07-16 19:45:00|56037|55987|56022|55972|56039|55989|56003|55953|116
1752695400000|2025-07-16 19:50:00|56021|55971|56016|55966|56028|55978|56008|55958|98
1752695700000|2025-07-16 19:55:00|56018|55968|56008|55958|56023|55973|55998|55948|108
1752754200000|2025-07-17 12:10:00|56276|56226|56381.5|56301.5|56407|56327|56276|56226|257
1752754500000|2025-07-17 12:15:00|56379.5|56299.5|56461.5|56381.5|56464|56384|56376.5|56296.5|283
1752754800000|2025-07-17 12:20:00|56465|56385|56507|56427|56507|56427|56432|56352|262
1752755100000|2025-07-17 12:25:00|56507.5|56427.5|56563.5|56453.5|56574|56492.5|56507.5|56427.5|215
1752755400000|2025-07-17 12:30:00|56561.5|56451.5|56549|56469|56586.5|56506.5|56520|56437|375
1752755700000|2025-07-17 12:35:00|56547|56467|56411.5|56331.5|56552|56472|56411.5|56331.5|323
1752756000000|2025-07-17 12:40:00|56412.5|56332.5|56368|56288|56441.5|56361.5|56352|56272|242
1752756300000|2025-07-17 12:45:00|56369|56289|56306.5|56226.5|56392|56312|56296.5|56216.5|304
1752756600000|2025-07-17 12:50:00|56310.5|56230.5|56316.5|56236.5|56330|56250|56290.5|56210.5|252
1752756900000|2025-07-17 12:55:00|56312.5|56232.5|56331|56281|56331|56281|56266.5|56216.5|318
1752757200000|2025-07-17 13:00:00|56327|56277|56306.5|56256.5|56341.5|56291.5|56278.5|56228.5|262
1752757500000|2025-07-17 13:05:00|56305.5|56255.5|56306.5|56256.5|56323.5|56273.5|56255.5|56205.5|296
1752757800000|2025-07-17 13:10:00|56305.5|56255.5|56301.5|56251.5|56331.5|56281.5|56281|56231|230
1752758100000|2025-07-17 13:15:00|56303.5|56253.5|56366.5|56286.5|56371.5|56306.5|56296.5|56246.5|232
1752758400000|2025-07-17 13:20:00|56367.5|56287.5|56386.5|56336.5|56391.5|56341.5|56351.5|56286.5|173
1752758700000|2025-07-17 13:25:00|56385.5|56335.5|56383.5|56333.5|56391.5|56341.5|56356.5|56306.5|253
1752759000000|2025-07-17 13:30:00|56385.5|56335.5|56321.5|56271.5|56385.5|56335.5|56314.5|56264.5|267
1752759300000|2025-07-17 13:35:00|56319.5|56269.5|56320.5|56270.5|56325.5|56275.5|56253.5|56203.5|277
1752759600000|2025-07-17 13:40:00|56316.5|56266.5|56250.5|56200.5|56319.5|56269.5|56239.5|56189.5|201
1752759900000|2025-07-17 13:45:00|56249.5|56199.5|56303.5|56253.5|56308.5|56258.5|56240.5|56190.5|240
1752760200000|2025-07-17 13:50:00|56302.5|56252.5|56316.5|56266.5|56326.5|56276.5|56286.5|56236.5|214
1752760500000|2025-07-17 13:55:00|56312.5|56262.5|56279.5|56229.5|56312.5|56262.5|56269.5|56219.5|210
1752760800000|2025-07-17 14:00:00|56278.5|56228.5|56351.5|56301.5|56356.5|56306.5|56278.5|56228.5|273
1752761100000|2025-07-17 14:05:00|56350.5|56300.5|56331.5|56281.5|56361.5|56311.5|56325.5|56275.5|186
1752761400000|2025-07-17 14:10:00|56328.5|56278.5|56341.5|56291.5|56354.5|56304.5|56317.5|56267.5|183
1752761700000|2025-07-17 14:15:00|56345.5|56295.5|56215.5|56165.5|56351.5|56301.5|56210.5|56160.5|252
1752762000000|2025-07-17 14:20:00|56210.5|56160.5|56246.5|56196.5|56248.5|56198.5|56183.5|56133.5|240
1752762300000|2025-07-17 14:25:00|56247.5|56197.5|56224.5|56174.5|56261.5|56211.5|56222.5|56172.5|205
1752762600000|2025-07-17 14:30:00|56225.5|56175.5|56150.5|56100.5|56230.5|56180.5|56145.5|56095.5|199
1752762900000|2025-07-17 14:35:00|56146.5|56096.5|56129.5|56079.5|56160.5|56110.5|56120.5|56070.5|218
1752763200000|2025-07-17 14:40:00|56130.5|56080.5|56070.5|56020.5|56147.5|56097.5|56057.5|56002|211
1752763500000|2025-07-17 14:45:00|56069.5|56019.5|56065.5|56015.5|56080.5|56030.5|56040.5|55990.5|192
1752763800000|2025-07-17 14:50:00|56066.5|56016.5|56095.5|56045.5|56112.5|56062.5|56065.5|56015.5|143
1752764100000|2025-07-17 14:55:00|56094.5|56044.5|56082.5|56032.5|56110.5|56060.5|56075.5|56025.5|186
1752764400000|2025-07-17 15:00:00|56083.5|56033.5|56090.5|56040.5|56105.5|56055.5|56076.5|56026.5|216
1752764700000|2025-07-17 15:05:00|56089.5|56039.5|56060.5|56010.5|56095.5|56045.5|56040.5|55990.5|209
1752765000000|2025-07-17 15:10:00|56056.5|56006.5|56100.5|56050.5|56107.5|56057.5|56052.5|56002.5|163
1752765300000|2025-07-17 15:15:00|56101.5|56051.5|56110.5|56060.5|56128.5|56078.5|56095.5|56045.5|155
1752765600000|2025-07-17 15:20:00|56108.5|56058.5|56144.5|56094.5|56160.5|56110.5|56105.5|56055.5|175
1752765900000|2025-07-17 15:25:00|56140.5|56090.5|56131.5|56081.5|56155.5|56105.5|56122.5|56072.5|118
1752766200000|2025-07-17 15:30:00|56130.5|56080.5|56110.5|56060.5|56150.5|56100.5|56108.5|56058.5|104
1752766500000|2025-07-17 15:35:00|56109.5|56059.5|56095.5|56045.5|56125.5|56075.5|56082.5|56032.5|129
1752766800000|2025-07-17 15:40:00|56094.5|56044.5|56110.5|56060.5|56115.5|56065.5|56069.5|56019.5|112
1752767100000|2025-07-17 15:45:00|56111.5|56061.5|56094.5|56044.5|56128.5|56078.5|56082.5|56032.5|142
1752767400000|2025-07-17 15:50:00|56097.5|56047.5|56085.5|56035.5|56097.5|56047.5|56067.5|56017.5|102
1752767700000|2025-07-17 15:55:00|56088.5|56038.5|56115.5|56065.5|56115.5|56065.5|56087.5|56037.5|89
1752768000000|2025-07-17 16:00:00|56117.5|56067.5|56156.5|56106.5|56169.5|56119.5|56105.5|56055.5|147
1752768300000|2025-07-17 16:05:00|56155.5|56105.5|56165.5|56115.5|56178.5|56128.5|56150.5|56100.5|134
1752768600000|2025-07-17 16:10:00|56163.5|56113.5|56143.5|56093.5|56163.5|56113.5|56134.5|56084.5|108
1752768900000|2025-07-17 16:15:00|56142.5|56092.5|56115.5|56065.5|56155.5|56105.5|56110|56060|139
1752769200000|2025-07-17 16:20:00|56114.5|56064.5|56110.5|56060.5|56130.5|56080.5|56110.5|56060.5|75
1752769500000|2025-07-17 16:25:00|56114.5|56064.5|56091.5|56041.5|56127.5|56077.5|56085.5|56035.5|97
1752769800000|2025-07-17 16:30:00|56090.5|56040.5|56075.5|56025.5|56097.5|56047.5|56072.5|56022.5|67
1752770100000|2025-07-17 16:35:00|56074.5|56024.5|56130.5|56080.5|56132.5|56082.5|56072.5|56022.5|102
1752770400000|2025-07-17 16:40:00|56129.5|56079.5|56130.5|56080.5|56140.5|56090.5|56119.5|56069.5|111
1752770700000|2025-07-17 16:45:00|56126.5|56076.5|56096.5|56046.5|56132.5|56082.5|56095.5|56045.5|130
1752771000000|2025-07-17 16:50:00|56097.5|56047.5|56105.5|56055.5|56115.5|56065.5|56090.5|56040.5|103
1752771300000|2025-07-17 16:55:00|56102.5|56052.5|56125.5|56045.5|56170.5|56115.5|56061.5|56011.5|242
1752771600000|2025-07-17 17:00:00|56121.5|56041.5|56125.5|56075.5|56147.5|56089.5|56114.5|56034.5|134
1752771900000|2025-07-17 17:05:00|56126.5|56076.5|56090.5|56040.5|56143.5|56093.5|56075.5|56025.5|91
1752772200000|2025-07-17 17:10:00|56089.5|56039.5|56095.5|56045.5|56100.5|56050.5|56070.5|56020.5|77
1752772500000|2025-07-17 17:15:00|56097.5|56047.5|56096.5|56046.5|56114.5|56064.5|56093.5|56043.5|79
1752772800000|2025-07-17 17:20:00|56097.5|56047.5|56066.5|56016.5|56097.5|56047.5|56061.5|56011.5|120
1752773100000|2025-07-17 17:25:00|56065.5|56015.5|56095.5|56045.5|56100.5|56050.5|56060.5|56010.5|156
1752773400000|2025-07-17 17:30:00|56097.5|56047.5|56111.5|56061.5|56115.5|56065.5|56090.5|56040.5|81
1752773700000|2025-07-17 17:35:00|56115.5|56065.5|56135.5|56085.5|56140.5|56090.5|56115.5|56065.5|72
1752774000000|2025-07-17 17:40:00|56130.5|56080.5|56110.5|56060.5|56140.5|56090.5|56108.5|56058.5|78
1752774300000|2025-07-17 17:45:00|56111.5|56061.5|56110.5|56060.5|56120.5|56070.5|56105.5|56055.5|64
1752774600000|2025-07-17 17:50:00|56108.5|56058.5|56079.5|56029.5|56110.5|56060.5|56075.5|56025.5|86
1752774900000|2025-07-17 17:55:00|56080.5|56030.5|56022.5|55972.5|56085.5|56035.5|56017.5|55967.5|142
1752775200000|2025-07-17 18:00:00|56023.5|55973.5|56014.5|55964.5|56050.5|56000.5|56014.5|55964.5|116
1752775500000|2025-07-17 18:05:00|56015.5|55965.5|55989.5|55939.5|56024.5|55974.5|55984.5|55934.5|78
1752775800000|2025-07-17 18:10:00|55990.5|55940.5|55949.5|55899.5|55991.5|55941.5|55944.5|55894.5|118
1752776100000|2025-07-17 18:15:00|55950.5|55900.5|55929.5|55879.5|55974.5|55924.5|55927.5|55877.5|137
1752776400000|2025-07-17 18:20:00|55927.5|55877.5|55947.5|55897.5|55959.5|55909.5|55914.5|55864.5|161
1752776700000|2025-07-17 18:25:00|55946.5|55896.5|55904.5|55854.5|55949.5|55899.5|55896.5|55846.5|170
1752777000000|2025-07-17 18:30:00|55906.5|55856.5|55929.5|55879.5|55944.5|55894.5|55899.5|55849.5|89
1752777300000|2025-07-17 18:35:00|55934.5|55884.5|55968.5|55918.5|55969.5|55919.5|55929.5|55879.5|93
1752777600000|2025-07-17 18:40:00|55969.5|55919.5|55959.5|55909.5|55977.5|55927.5|55944.5|55894.5|81
1752777900000|2025-07-17 18:45:00|55954.5|55904.5|55944.5|55894.5|55959.5|55909.5|55944.5|55894.5|78
1752778200000|2025-07-17 18:50:00|55946.5|55896.5|55940|55890|55954.5|55904.5|55933.5|55883.5|102
1752778500000|2025-07-17 18:55:00|55941|55891|55945.5|55895.5|55972|55904.5|55930|55880|77
1752778800000|2025-07-17 19:00:00|55944.5|55894.5|55957.5|55907.5|55959.5|55909.5|55944.5|55894.5|75
1752779100000|2025-07-17 19:05:00|55956.5|55906.5|55962.5|55912.5|55979.5|55929.5|55954.5|55904.5|78
1752779400000|2025-07-17 19:10:00|55964.5|55914.5|55985|55905|55995|55926.5|55964.5|55904.5|72
1752779700000|2025-07-17 19:15:00|55986|55906|55939.5|55889.5|55990|55919.5|55934.5|55884.5|71
1752780000000|2025-07-17 19:20:00|55934.5|55884.5|55945.5|55895.5|55957.5|55907.5|55929.5|55879.5|71
1752780300000|2025-07-17 19:25:00|55946.5|55896.5|55944.5|55894.5|55949.5|55899.5|55934.5|55884.5|58
1752780600000|2025-07-17 19:30:00|55945.5|55895.5|55955.5|55905.5|55960.5|55910.5|55943.5|55893.5|39
1752780900000|2025-07-17 19:35:00|55950.5|55900.5|55934.5|55884.5|55954.5|55904.5|55934.5|55884.5|71
1752781200000|2025-07-17 19:40:00|55932.5|55882.5|55939.5|55889.5|55939.5|55889.5|55932.5|55882.5|72
1752781500000|2025-07-17 19:45:00|55938.5|55888.5|55934.5|55884.5|55944.5|55894.5|55930.5|55880.5|54
1752781800000|2025-07-17 19:50:00|55935|55885|55960|55910|55962|55912|55930|55880|35
1752782100000|2025-07-17 19:55:00|55975|55895|55972.5|55862.5|55977.5|55897.5|55947|55859.5|101
1752840600000|2025-07-18 12:10:00|56032|55982|55996.5|55916.5|56062|56012|55996.5|55916.5|218
1752840900000|2025-07-18 12:15:00|55997.5|55917.5|55977|55897|56056|55976|55958.5|55878.5|306
1752841200000|2025-07-18 12:20:00|55976|55896|55986|55906|56029|55949|55971|55891|253
1752841500000|2025-07-18 12:25:00|55986.5|55906.5|56006.5|55896.5|56026.5|55946.5|55984.5|55890.5|182
1752841800000|2025-07-18 12:30:00|55991.5|55911.5|56051.5|55971.5|56057|55977|55962.5|55882.5|242
1752842100000|2025-07-18 12:35:00|56054.5|55974.5|55986.5|55906.5|56056.5|55976.5|55981.5|55901.5|247
1752842400000|2025-07-18 12:40:00|55981.5|55901.5|56102.5|56022.5|56103.5|56023.5|55981.5|55901.5|247
1752842700000|2025-07-18 12:45:00|56101.5|56021.5|56105.5|56025.5|56152.5|56072.5|56069.5|55989.5|256
1752843000000|2025-07-18 12:50:00|56106.5|56026.5|56081.5|56001.5|56107.5|56027.5|56051.5|55971.5|195
1752843300000|2025-07-18 12:55:00|56084.5|56004.5|56045.5|55995.5|56092|56042|56044.5|55994.5|192
1752843600000|2025-07-18 13:00:00|56050.5|56000.5|56051.5|55971.5|56086.5|56006.5|56021.5|55941.5|281
1752843900000|2025-07-18 13:05:00|56046.5|55966.5|55945.5|55865.5|56092|56012|55906|55826|375
1752844200000|2025-07-18 13:10:00|55938.5|55858.5|55862|55782|55938.5|55858.5|55857|55777|366
1752844500000|2025-07-18 13:15:00|55856|55776|55798|55748|55856|55795.5|55765.5|55715.5|315
1752844800000|2025-07-18 13:20:00|55799|55749|55840.5|55790.5|55850.5|55800.5|55790|55740|310
1752845100000|2025-07-18 13:25:00|55845.5|55795.5|55825.5|55775.5|55855.5|55805.5|55808.5|55758.5|286
1752845400000|2025-07-18 13:30:00|55821.5|55771.5|55840.5|55790.5|55885.5|55835.5|55800.5|55750.5|244
1752845700000|2025-07-18 13:35:00|55839.5|55789.5|55823.5|55773.5|55865.5|55815.5|55815.5|55765.5|201
1752846000000|2025-07-18 13:40:00|55825.5|55775.5|55830.5|55780.5|55849.5|55799.5|55807.5|55757.5|208
1752846300000|2025-07-18 13:45:00|55831.5|55781.5|55840.5|55790.5|55850.5|55800.5|55823.5|55773.5|153
1752846600000|2025-07-18 13:50:00|55838.5|55788.5|55842.5|55762.5|55894.5|55814.5|55830.5|55760.5|193
1752846900000|2025-07-18 13:55:00|55841.5|55761.5|55779|55669|55842.5|55762.5|55770|55669|183
1752847200000|2025-07-18 14:00:00|55770|55660|55729.5|55679.5|55775.5|55720.5|55727.5|55658|270
1752847500000|2025-07-18 14:05:00|55727.5|55677.5|55750.5|55700.5|55765.5|55715.5|55709.5|55659.5|218
1752847800000|2025-07-18 14:10:00|55753.5|55703.5|55790.5|55740.5|55800.5|55750.5|55745.5|55695.5|179
1752848100000|2025-07-18 14:15:00|55794.5|55744.5|55851.5|55801.5|55881|55831|55785.5|55735.5|267
1752848400000|2025-07-18 14:20:00|55850.5|55800.5|55847.5|55797.5|55855.5|55805.5|55820.5|55770.5|211
1752848700000|2025-07-18 14:25:00|55845.5|55795.5|55865.5|55815.5|55885.5|55835.5|55840.5|55790.5|199
1752849000000|2025-07-18 14:30:00|55862.5|55812.5|55861.5|55811.5|55876.5|55826.5|55830.5|55780.5|248
1752849300000|2025-07-18 14:35:00|55860.5|55810.5|55901.5|55851.5|55918.5|55868.5|55845.5|55795.5|174
1752849600000|2025-07-18 14:40:00|55903.5|55853.5|55927|55847|55946|55871.5|55900.5|55836.5|171
1752849900000|2025-07-18 14:45:00|55926|55846|55857.5|55807.5|55946.5|55866.5|55855.5|55805.5|195
1752850200000|2025-07-18 14:50:00|55858.5|55808.5|55896.5|55846.5|55914.5|55864.5|55827.5|55777.5|168
1752850500000|2025-07-18 14:55:00|55895.5|55845.5|55916.5|55866.5|55921.5|55871.5|55893.5|55843.5|181
1752850800000|2025-07-18 15:00:00|55919.5|55869.5|55872.5|55822.5|55925.5|55875.5|55860.5|55810.5|224
1752851100000|2025-07-18 15:05:00|55871.5|55821.5|55903.5|55853.5|55916.5|55866.5|55867.5|55817.5|208
1752851400000|2025-07-18 15:10:00|55902.5|55852.5|55911.5|55861.5|55926.5|55876.5|55876.5|55826.5|187
1752851700000|2025-07-18 15:15:00|55908.5|55858.5|55946.5|55896.5|55951.5|55901.5|55906.5|55856.5|153
1752852000000|2025-07-18 15:20:00|55947.5|55897.5|55951.5|55901.5|55986.5|55936.5|55943.5|55893.5|161
1752852300000|2025-07-18 15:25:00|55953.5|55903.5|56011.5|55961.5|56021.5|55971.5|55952.5|55902.5|169
1752852600000|2025-07-18 15:30:00|56013.5|55963.5|56023|55973|56034.5|55984.5|56011.5|55961.5|170
1752852900000|2025-07-18 15:35:00|56027|55977|56065.5|56015.5|56099|56030.5|56027|55977|156
1752853200000|2025-07-18 15:40:00|56066.5|56016.5|56056.5|56006.5|56082.5|56032.5|56051.5|56001.5|149
1752853500000|2025-07-18 15:45:00|56061.5|56011.5|56067.5|56017.5|56086.5|56036.5|56042.5|55992.5|148
1752853800000|2025-07-18 15:50:00|56069.5|56019.5|56067.5|56017.5|56102.5|56052.5|56067.5|56017.5|122
1752854100000|2025-07-18 15:55:00|56071.5|56021.5|56112.5|56062.5|56127.5|56077.5|56064.5|56014.5|142
1752854400000|2025-07-18 16:00:00|56109.5|56059.5|56092.5|56042.5|56112.5|56062.5|56081.5|56031.5|171
1752854700000|2025-07-18 16:05:00|56094.5|56044.5|56092.5|56042.5|56112.5|56062.5|56082.5|56032.5|156
1752855000000|2025-07-18 16:10:00|56091.5|56041.5|56182.5|56132.5|56186.5|56136.5|56081.5|56031.5|193
1752855300000|2025-07-18 16:15:00|56180.5|56130.5|56188|56138|56203|56153|56171.5|56121.5|160
1752855600000|2025-07-18 16:20:00|56191|56141|56227|56147|56233|56153|56178|56110|181
1752855900000|2025-07-18 16:25:00|56228|56148|56183|56133|56233|56170|56173|56123|134
1752856200000|2025-07-18 16:30:00|56184|56134|56162.5|56112.5|56204|56154|56152.5|56102.5|204
1752856500000|2025-07-18 16:35:00|56165.5|56115.5|56158|56108|56174.5|56124.5|56128|56078|223
1752856800000|2025-07-18 16:40:00|56156|56106|56150|56100|56173|56123|56148|56098|76
1752857100000|2025-07-18 16:45:00|56151|56101|56194|56144|56213|56163|56151|56101|124
1752857400000|2025-07-18 16:50:00|56196|56146|56223|56173|56223|56173|56186|56136|113
1752857700000|2025-07-18 16:55:00|56225|56175|56203|56153|56228|56178|56197|56147|150
1752858000000|2025-07-18 17:00:00|56202|56152|56157|56107|56202|56152|56153|56103|194
1752858300000|2025-07-18 17:05:00|56156|56106|56152|56102|56173|56123|56151|56101|108
1752858600000|2025-07-18 17:10:00|56153|56103|56168|56118|56168|56118|56123|56073|124
1752858900000|2025-07-18 17:15:00|56172|56122|56168|56118|56187.5|56137.5|56138|56088|132
1752859200000|2025-07-18 17:20:00|56167|56117|56168|56118|56178|56128|56153|56103|146
1752859500000|2025-07-18 17:25:00|56170|56120|56183|56133|56183|56133|56160|56110|107
1752859800000|2025-07-18 17:30:00|56184|56134|56153|56103|56193|56143|56152.5|56102.5|138
1752860100000|2025-07-18 17:35:00|56155|56105|56183|56133|56185|56135|56148|56098|68
1752860400000|2025-07-18 17:40:00|56181|56131|56228|56178|56243.5|56193.5|56178|56128|102
1752860700000|2025-07-18 17:45:00|56229|56179|56213|56163|56253|56203|56208|56158|176
1752861000000|2025-07-18 17:50:00|56212|56162|56238|56188|56253|56203|56208|56158|94
1752861300000|2025-07-18 17:55:00|56233|56183|56228.5|56178.5|56285.5|56218|56223.5|56173.5|159
1752861600000|2025-07-18 18:00:00|56226.5|56176.5|56238|56188|56253|56203|56223|56173|113
1752861900000|2025-07-18 18:05:00|56241|56191|56238|56188|56243|56193|56204|56154|129
1752862200000|2025-07-18 18:10:00|56240|56190|56232|56182|56246|56196|56228|56178|93
1752862500000|2025-07-18 18:15:00|56233|56183|56215|56165|56233|56183|56208|56158|55
1752862800000|2025-07-18 18:20:00|56214|56164|56223|56173|56230|56180|56212|56162|78
1752863100000|2025-07-18 18:25:00|56226|56176|56263.5|56213.5|56266|56216|56226|56176|118
1752863400000|2025-07-18 18:30:00|56265.5|56215.5|56298|56248|56308|56258|56263.5|56213.5|150
1752863700000|2025-07-18 18:35:00|56297|56247|56364|56284|56366|56286|56293|56243|113
1752864000000|2025-07-18 18:40:00|56363.5|56283.5|56400|56350|56404|56354|56349|56283.5|137
1752864300000|2025-07-18 18:45:00|56401|56351|56454.5|56374.5|56469|56389|56394|56328.5|200
1752864600000|2025-07-18 18:50:00|56453.5|56373.5|56403.5|56323.5|56459.5|56379.5|56403.5|56323.5|127
1752864900000|2025-07-18 18:55:00|56405.5|56325.5|56434.5|56354.5|56444.5|56364.5|56403.5|56323.5|131
1752865200000|2025-07-18 19:00:00|56430.5|56350.5|56418.5|56338.5|56430.5|56350.5|56408.5|56328.5|110
1752865500000|2025-07-18 19:05:00|56415.5|56335.5|56418.5|56338.5|56425.5|56345.5|56398.5|56318.5|105
1752865800000|2025-07-18 19:10:00|56415.5|56335.5|56394.5|56314.5|56418.5|56338.5|56372.5|56292.5|130
1752866100000|2025-07-18 19:15:00|56396.5|56316.5|56353.5|56273.5|56403.5|56323.5|56336.5|56256.5|151
1752866400000|2025-07-18 19:20:00|56348.5|56268.5|56338.5|56258.5|56363.5|56283.5|56334.5|56254.5|104
1752866700000|2025-07-18 19:25:00|56340.5|56260.5|56337.5|56257.5|56358.5|56278.5|56337.5|56257.5|83
1752867000000|2025-07-18 19:30:00|56334.5|56254.5|56368.5|56288.5|56371.5|56291.5|56330.5|56250.5|55
1752867300000|2025-07-18 19:35:00|56369.5|56289.5|56353.5|56273.5|56371.5|56291.5|56334.5|56254.5|64
1752867600000|2025-07-18 19:40:00|56354.5|56274.5|56352.5|56272.5|56368.5|56288.5|56340.5|56260.5|113
1752867900000|2025-07-18 19:45:00|56351.5|56271.5|56358.5|56278.5|56383.5|56303.5|56333.5|56253.5|112
1752868200000|2025-07-18 19:50:00|56359.5|56279.5|56353.5|56273.5|56368.5|56288.5|56353.5|56273.5|71
1752868500000|2025-07-18 19:55:00|56352.5|56272.5|56360.5|56280.5|56383.5|56303.5|56348.5|56268.5|124
1753099800000|2025-07-21 12:10:00|56283.5|56203.5|56283.5|56203.5|56283.5|56203.5|56283.5|56203.5|1
1753107600000|2025-07-21 14:20:00|56130|56050|56142|56062|56145|56065|56101|56021|31
1753107900000|2025-07-21 14:25:00|56142.5|56062.5|56103|56053|56142.5|56062.5|56098|56018|67
1753108200000|2025-07-21 14:30:00|56102.5|56052.5|56093|56043|56142.5|56092.5|56068|56018|149
1753108500000|2025-07-21 14:35:00|56097|56047|56093|56043|56108|56058|56080|56030|136
1753108800000|2025-07-21 14:40:00|56095|56045|56067.5|56017.5|56108|56058|56039|55989|219
1753109100000|2025-07-21 14:45:00|56072.5|56022.5|56115|56065|56133|56083|56068.5|56018.5|162
1753109400000|2025-07-21 14:50:00|56113|56063|56054|56004|56118|56068|56048|55998|193
1753109700000|2025-07-21 14:55:00|56053|56003|56053|56003|56068|56018|56039|55989|239
1753110000000|2025-07-21 15:00:00|56056|56006|56048|55998|56068|56018|56030|55980|240
1753110300000|2025-07-21 15:05:00|56053|56003|56027|55977|56066|56016|56022|55972|166
1753110600000|2025-07-21 15:10:00|56023|55973|56032|55982|56037|55987|55990|55940|174
1753110900000|2025-07-21 15:15:00|56031|55981|56022|55972|56058|56008|56022|55972|112
1753111200000|2025-07-21 15:20:00|56021|55971|55997|55947|56021|55971|55972|55922|152
1753111500000|2025-07-21 15:25:00|56000|55950|55982|55932|56002|55952|55977|55927|92
1753111800000|2025-07-21 15:30:00|55983|55933|55992|55942|56007|55957|55977|55927|125
1753112100000|2025-07-21 15:35:00|55990|55940|55992|55942|56000|55950|55982|55932|118
1753112400000|2025-07-21 15:40:00|55991|55941|56029|55979|56031|55981|55987|55937|127
1753112700000|2025-07-21 15:45:00|56027|55977|56027|55977|56035|55985|56007|55957|139
1753113000000|2025-07-21 15:50:00|56025|55975|55977|55927|56037|55987|55967|55917|150
1753113300000|2025-07-21 15:55:00|55976|55926|55976|55926|55995|55945|55967|55917|190
1753113600000|2025-07-21 16:00:00|55974|55924|56022|55972|56025|55975|55967|55917|118
1753113900000|2025-07-21 16:05:00|56028|55978|56043|55993|56073|56023|56028|55978|131
1753114200000|2025-07-21 16:10:00|56030|55980|56015|55965|56037|55987|56011.5|55961.5|120
1753114500000|2025-07-21 16:15:00|56014|55964|56044|55994|56053|56003|56007|55957|181
1753114800000|2025-07-21 16:20:00|56043|55993|56032|55982|56053|56003|56030|55980|125
1753115100000|2025-07-21 16:25:00|56035|55985|56032|55982|56037|55987|56011|55961|105
1753115400000|2025-07-21 16:30:00|56030|55980|56032|55982|56039|55989|56022|55972|98
1753115700000|2025-07-21 16:35:00|56030|55980|56017|55967|56036|55986|56002|55952|118
1753116000000|2025-07-21 16:40:00|56016|55966|56027|55977|56032|55982|56016|55966|76
1753116300000|2025-07-21 16:45:00|56029|55979|56002|55952|56029|55979|56002|55952|63
1753116600000|2025-07-21 16:50:00|56007|55957|56013|55963|56022|55972|55992|55942|86
1753116900000|2025-07-21 16:55:00|56014|55964|56022|55972|56027|55977|56012|55962|54
1753117200000|2025-07-21 17:00:00|56023|55973|56037|55987|56042|55992|56016|55966|49
1753117500000|2025-07-21 17:05:00|56035|55985|56043|55993|56043|55993|56027|55977|49
1753117800000|2025-07-21 17:10:00|56041|55991|56088|56038|56090|56040|56032|55982|82
1753118100000|2025-07-21 17:15:00|56087|56037|56068|56018|56088|56038|56063|56013|71
1753118400000|2025-07-21 17:20:00|56069|56019|56073|56023|56078|56028|56063|56013|60
1753118700000|2025-07-21 17:25:00|56075|56025|56083|56033|56088|56038|56063|56013|93
1753119000000|2025-07-21 17:30:00|56088|56038|56093|56043|56098|56048|56077|56027|106
1753119300000|2025-07-21 17:35:00|56092|56042|56133|56083|56138|56088|56088|56038|81
1753119600000|2025-07-21 17:40:00|56138|56088|56103|56053|56160|56110|56098|56048|109
1753119900000|2025-07-21 17:45:00|56104|56054|56093|56043|56110|56060|56087|56037|78
1753120200000|2025-07-21 17:50:00|56091|56041|56098|56048|56110.5|56060.5|56076|56026|101
1753120500000|2025-07-21 17:55:00|56099|56049|56101|56051|56152.5|56078|56094|56028|164
1753120800000|2025-07-21 18:00:00|56102|56052|56103|56053|56126|56076|56100|56050|110
1753121100000|2025-07-21 18:05:00|56104|56054|56113|56063|56128|56078|56103|56053|101
1753121400000|2025-07-21 18:10:00|56111|56061|56122.5|56072.5|56127.5|56077.5|56108|56058|95
1753121700000|2025-07-21 18:15:00|56123.5|56073.5|56083|56033|56124.5|56074.5|56083|56033|132
1753122000000|2025-07-21 18:20:00|56088|56038|56091|56041|56103|56053|56083|56033|85
1753122300000|2025-07-21 18:25:00|56092|56042|56103|56053|56103|56053|56078|56028|65
1753122600000|2025-07-21 18:30:00|56104|56054|56113|56063|56118|56068|56098|56048|109
1753122900000|2025-07-21 18:35:00|56112|56062|56108|56058|56128|56078|56098|56048|91
1753123200000|2025-07-21 18:40:00|56104|56054|56108|56058|56108|56058|56098|56048|46
1753123500000|2025-07-21 18:45:00|56110|56060|56113|56063|56118|56068|56098|56048|117
1753123800000|2025-07-21 18:50:00|56118|56068|56095|56045|56123|56073|56078|56028|82
1753124100000|2025-07-21 18:55:00|56098|56048|56094|56044|56098|56048|56082.5|56032.5|80
1753124400000|2025-07-21 19:00:00|56093|56043|56078|56028|56103|56053|56073|56023|93
1753124700000|2025-07-21 19:05:00|56076|56026|56073|56023|56086|56036|56071|56021|56
1753125000000|2025-07-21 19:10:00|56075|56025|56100|56050|56110|56060|56075|56025|82
1753125300000|2025-07-21 19:15:00|56103|56053|56130|56080|56135|56085|56098|56048|53
1753125600000|2025-07-21 19:20:00|56128|56078|56125|56075|56135|56085|56115|56065|91
1753125900000|2025-07-21 19:25:00|56124|56074|56135|56085|56145|56095|56123|56073|107
1753126200000|2025-07-21 19:30:00|56132|56082|56130|56080|56145|56095|56127|56077|89
1753126500000|2025-07-21 19:35:00|56133|56083|56125|56075|56150|56100|56115|56065|49
1753126800000|2025-07-21 19:40:00|56123|56073|56140|56090|56142|56092|56120|56070|53
1753127100000|2025-07-21 19:45:00|56143|56093|56120|56070|56143|56093|56117|56067|51
1753127400000|2025-07-21 19:50:00|56125|56075|56130|56080|56134|56084|56115|56065|38
1753127700000|2025-07-21 19:55:00|56132|56082|56105|56055|56145|56095|56105|56055|78
1753186200000|2025-07-22 12:10:00|56148|56098|56075|56025|56150|56100|56066|56016|233
1753186500000|2025-07-22 12:15:00|56077|56027|56134.5|56084.5|56135|56085|56044|55994|166
1753186800000|2025-07-22 12:20:00|56138.5|56088.5|56150|56100|56185|56135|56134.5|56084.5|187
1753187100000|2025-07-22 12:25:00|56147|56097|56220|56170|56225|56175|56145|56095|173
1753187400000|2025-07-22 12:30:00|56221|56171|56220.5|56170.5|56250|56200|56182.5|56132.5|203
1753187700000|2025-07-22 12:35:00|56216.5|56166.5|56261|56211|56281|56221|56215|56145|254
1753188000000|2025-07-22 12:40:00|56265|56215|56291|56241|56301|56251|56253|56203|198
1753188300000|2025-07-22 12:45:00|56292|56242|56261|56211|56306|56256|56210|56160|210
1753188600000|2025-07-22 12:50:00|56258|56208|56165|56115|56270|56220|56155|56105|239
1753188900000|2025-07-22 12:55:00|56167|56117|56205|56155|56210|56160|56160|56110|189
1753189200000|2025-07-22 13:00:00|56207|56157|56177|56127|56230|56180|56158|56108|272
1753189500000|2025-07-22 13:05:00|56175|56125|56151|56101|56180|56130|56119|56069|240
1753189800000|2025-07-22 13:10:00|56150|56100|56112.5|56062.5|56158|56108|56064.5|56014.5|234
1753190100000|2025-07-22 13:15:00|56110.5|56060.5|56120|56040|56140|56084.5|56092|56030|243
1753190400000|2025-07-22 13:20:00|56119|56039|56075|56025|56124|56045|56075|56006|173
1753190700000|2025-07-22 13:25:00|56078|56028|56095|56045|56105|56055|56060|56010|224
1753191000000|2025-07-22 13:30:00|56093|56043|56110|56060|56119|56069|56055|56005|204
1753191300000|2025-07-22 13:35:00|56107|56057|56175|56125|56184|56134|56092|56042|179
1753191600000|2025-07-22 13:40:00|56172|56122|56180|56130|56210.5|56160.5|56162|56112|218
1753191900000|2025-07-22 13:45:00|56178|56128|56165|56115|56195|56145|56165|56115|185
1753192200000|2025-07-22 13:50:00|56166|56116|56230|56180|56235.5|56185.5|56155|56105|178
1753192500000|2025-07-22 13:55:00|56245|56165|56244.5|56140.5|56247.5|56165.5|56210.5|56130.5|208
1753192800000|2025-07-22 14:00:00|56246.5|56142.5|56301|56251|56309|56259|56230.5|56142.5|250
1753193100000|2025-07-22 14:05:00|56297|56247|56332|56282|56346|56296|56281|56231|191
1753193400000|2025-07-22 14:10:00|56331|56281|56301|56251|56341|56291|56281|56231|188
1753193700000|2025-07-22 14:15:00|56306|56256|56301|56251|56316|56266|56234|56184|238
1753194000000|2025-07-22 14:20:00|56304|56254|56296|56246|56311|56261|56271|56221|201
1753194300000|2025-07-22 14:25:00|56293|56243|56251|56201|56301|56251|56235|56185|158
1753194600000|2025-07-22 14:30:00|56252|56202|56170|56120|56256|56206|56160|56110|146
1753194900000|2025-07-22 14:35:00|56169|56119|56173|56123|56193|56143|56155|56105|164
1753195200000|2025-07-22 14:40:00|56174|56124|56187|56137|56214|56164|56165|56115|213
1753195500000|2025-07-22 14:45:00|56185|56135|56156|56106|56193|56143|56135.5|56085.5|185
1753195800000|2025-07-22 14:50:00|56159|56109|56100|56050|56161|56111|56098|56048|201
1753196100000|2025-07-22 14:55:00|56099|56049|56106|56056|56115|56065|56075|56025|194
1753196400000|2025-07-22 15:00:00|56101|56051|56105|56055|56129|56079|56090|56040|237
1753196700000|2025-07-22 15:05:00|56103|56053|56120|56070|56149|56099|56103|56053|174
1753197000000|2025-07-22 15:10:00|56121|56071|56095|56045|56126|56076|56090|56040|101
1753197300000|2025-07-22 15:15:00|56094|56044|56105|56055|56110|56060|56065|56015|123
1753197600000|2025-07-22 15:20:00|56099|56049|56080|56030|56099|56049|56065|56015|104
1753197900000|2025-07-22 15:25:00|56075|56025|56075|56025|56091|56041|56070|56020|117
1753198200000|2025-07-22 15:30:00|56076|56026|56056|56006|56091|56041|56056|56006|89
1753198500000|2025-07-22 15:35:00|56061|56011|56036|55986|56061|56011|56016|55966|166
1753198800000|2025-07-22 15:40:00|56031|55981|56035|55985|56061|56011|56021|55971|182
1753199100000|2025-07-22 15:45:00|56031|55981|56016|55966|56041|55991|56016|55966|136
1753199400000|2025-07-22 15:50:00|56019|55969|55996|55946|56066|56016|55985|55935|126
1753199700000|2025-07-22 15:55:00|55995|55945|55991|55941|55995|55945|55965|55915|179
1753200000000|2025-07-22 16:00:00|55988|55938|55980|55930|56016|55966|55980|55930|141
1753200300000|2025-07-22 16:05:00|55975|55925|55980|55930|55994|55944|55965|55915|155
1753200600000|2025-07-22 16:10:00|55975|55925|55975|55925|55985|55935|55960|55910|102
1753200900000|2025-07-22 16:15:00|55973|55923|55980|55930|55980|55930|55960|55910|98
1753201200000|2025-07-22 16:20:00|55981|55931|56031|55981|56035|55985|55981|55931|120
1753201500000|2025-07-22 16:25:00|56032|55982|56026|55976|56048|55998|56011|55961|114
1753201800000|2025-07-22 16:30:00|56025|55975|56021|55971|56027|55977|56006|55956|65
1753202100000|2025-07-22 16:35:00|56026|55976|56016|55966|56026|55976|56011|55961|53
1753202400000|2025-07-22 16:40:00|56018|55968|56006|55956|56021|55971|55973|55923|105
1753202700000|2025-07-22 16:45:00|56005|55955|56010|55960|56010|55960|55986|55936|126
1753203000000|2025-07-22 16:50:00|56012|55962|56040|55990|56045|55995|56010|55960|145
1753203300000|2025-07-22 16:55:00|56041|55991|56055|56005|56056|56006|56030|55980|131
1753203600000|2025-07-22 17:00:00|56058|56008|56081|56031|56086|56036|56058|56008|99
1753203900000|2025-07-22 17:05:00|56078|56028|56091|56041|56096|56046|56071|56021|85
1753204200000|2025-07-22 17:10:00|56093|56043|56060|56010|56106|56056|56060|56010|123
1753204500000|2025-07-22 17:15:00|56059|56009|56072|56022|56081|56031|56059|56009|70
1753204800000|2025-07-22 17:20:00|56075|56025|56086|56036|56088|56038|56065|56015|88
1753205100000|2025-07-22 17:25:00|56085|56035|56144.5|56064.5|56150.5|56095.5|56081|56031|128
1753205400000|2025-07-22 17:30:00|56145.5|56065.5|56106|56056|56145.5|56090.5|56089|56039|167
1753205700000|2025-07-22 17:35:00|56108|56058|56081|56031|56116|56066|56081|56031|112
1753206000000|2025-07-22 17:40:00|56076|56026|56091|56041|56101|56051|56076|56026|91
1753206300000|2025-07-22 17:45:00|56092|56042|56058.5|55978.5|56096|56046|56050|55977.5|114
1753206600000|2025-07-22 17:50:00|56059.5|55979.5|56096|56046|56101.5|56051|56057.5|55977.5|138
1753206900000|2025-07-22 17:55:00|56093|56043|56101|56051|56106|56056|56081|56031|87
1753207200000|2025-07-22 18:00:00|56102|56052|56111|56061|56121|56071|56091|56041|110
1753207500000|2025-07-22 18:05:00|56110|56060|56115|56065|56141|56091|56104|56054|100
1753207800000|2025-07-22 18:10:00|56116|56066|56117|56067|56121|56071|56111|56061|115
1753208100000|2025-07-22 18:15:00|56119|56069|56121|56071|56135|56085|56106|56056|131
1753208400000|2025-07-22 18:20:00|56125|56075|56102|56052|56131|56081|56080|56030|119
1753208700000|2025-07-22 18:25:00|56103|56053|56111|56061|56111|56061|56101|56051|96
1753209000000|2025-07-22 18:30:00|56113|56063|56141|56091|56148|56098|56113|56063|88
1753209300000|2025-07-22 18:35:00|56142|56092|56121|56071|56146|56096|56121|56071|59
1753209600000|2025-07-22 18:40:00|56118|56068|56118|56068|56131|56081|56111|56061|109
1753209900000|2025-07-22 18:45:00|56123|56073|56116|56066|56131|56081|56112|56062|86
1753210200000|2025-07-22 18:50:00|56118|56068|56095|56045|56128|56078|56093|56043|121
1753210500000|2025-07-22 18:55:00|56094|56044|56101|56051|56101|56051|56086|56036|103
1753210800000|2025-07-22 19:00:00|56102|56052|56099|56049|56121|56071|56096|56046|85
1753211100000|2025-07-22 19:05:00|56096|56046|56101|56051|56116|56066|56096|56046|46
1753211400000|2025-07-22 19:10:00|56103|56053|56081|56031|56106|56056|56077|56027|60
1753211700000|2025-07-22 19:15:00|56080|56030|56091|56041|56091|56041|56076|56026|39
1753212000000|2025-07-22 19:20:00|56093|56043|56086|56036|56093|56043|56076|56026|39
1753212300000|2025-07-22 19:25:00|56087|56037|56091|56041|56093|56043|56087|56037|4
1753212600000|2025-07-22 19:30:00|56094|56044|56161|56111|56161|56111|56071|56021|127
1753212900000|2025-07-22 19:35:00|56162|56112|56121|56071|56176|56126|56120|56070|135
1753213200000|2025-07-22 19:40:00|56118|56068|56120|56070|56126|56076|56104|56054|124
1753213500000|2025-07-22 19:45:00|56119|56069|56125|56075|56131|56081|56115|56065|58
1753213800000|2025-07-22 19:50:00|56126|56076|56116|56066|56126|56076|56100|56050|61
1753214100000|2025-07-22 19:55:00|56119|56069|56102|56052|56135|56085|56101|56051|90
1753272600000|2025-07-23 12:10:00|56111|56061|56156|56106|56165|56115|56087|56037|197
1753272900000|2025-07-23 12:15:00|56159|56109|56180|56130|56193|56143|56136|56086|227
1753273200000|2025-07-23 12:20:00|56186|56136|56104|56054|56191|56141|56099|56049|257
1753273500000|2025-07-23 12:25:00|56106|56056|56131|56081|56151|56101|56096|56046|197
1753273800000|2025-07-23 12:30:00|56126|56076|56141|56091|56151|56101|56106|56056|195
1753274100000|2025-07-23 12:35:00|56138|56088|56141|56091|56171|56121|56131|56081|209
1753274400000|2025-07-23 12:40:00|56138|56088|56136|56086|56176|56126|56116|56066|168
1753274700000|2025-07-23 12:45:00|56141|56091|56116|56066|56144|56094|56096|56046|187
1753275000000|2025-07-23 12:50:00|56121|56071|56176|56126|56176|56126|56116|56066|198
1753275300000|2025-07-23 12:55:00|56179|56129|56045|55995|56181|56131|56030|55958.5|290
1753275600000|2025-07-23 13:00:00|56046|55996|55990|55940|56055|56005|55985.5|55935.5|242
1753275900000|2025-07-23 13:05:00|55995|55945|56030|55980|56060|56010|55992|55942|216
1753276200000|2025-07-23 13:10:00|56027|55977|56055|56005|56060|56010|55979|55929|222
1753276500000|2025-07-23 13:15:00|56056|56006|56061|56011|56077|56027|56045|55995|189
1753276800000|2025-07-23 13:20:00|56058|56008|56061|56011|56066|56016|56031|55981|125
1753277100000|2025-07-23 13:25:00|56062|56012|56056|56006|56076|56026|56043|55993|224
1753277400000|2025-07-23 13:30:00|56055|56005|55990|55940|56061|56011|55965|55915|266
1753277700000|2025-07-23 13:35:00|55993|55943|56015|55965|56020|55970|55970|55920|237
1753278000000|2025-07-23 13:40:00|56011|55961|56076|56026|56096|56046|56011|55961|195
1753278300000|2025-07-23 13:45:00|56071|56021|56076|56026|56096|56046|56061|56011|152
1753278600000|2025-07-23 13:50:00|56072|56022|56066|55986|56102|56052|56031|55981|186
1753278900000|2025-07-23 13:55:00|56063.5|55983.5|56052.5|55948.5|56073.5|55993.5|56015.5|55935.5|169
1753279200000|2025-07-23 14:00:00|56049.5|55945.5|55995|55945|56055.5|55986|55975|55925|190
1753279500000|2025-07-23 14:05:00|55997|55947|56031|55981|56036|55986|55985|55935|200
1753279800000|2025-07-23 14:10:00|56033|55983|56070|56020|56086|56036|56033|55983|198
1753280100000|2025-07-23 14:15:00|56066|56016|56071|56021|56101|56051|56061|56011|163
1753280400000|2025-07-23 14:20:00|56070|56020|56091|56041|56111|56061|56066|56016|185
1753280700000|2025-07-23 14:25:00|56092|56042|56076|56026|56112.5|56062.5|56048|55998|152
1753281000000|2025-07-23 14:30:00|56074|56024|56061|56011|56086|56036|56046|55996|159
1753281300000|2025-07-23 14:35:00|56056|56006|56024|55974|56065|56015|56015|55965|222
1753281600000|2025-07-23 14:40:00|56026|55976|56005|55955|56031|55981|55985|55935|214
1753281900000|2025-07-23 14:45:00|56004|55954|55985.5|55935.5|56010|55960|55970|55920|173
1753282200000|2025-07-23 14:50:00|55985|55935|55990|55940|56012|55962|55965|55915|158
1753282500000|2025-07-23 14:55:00|55987|55937|55983|55933|55995|55945|55975|55925|174
1753282800000|2025-07-23 15:00:00|55980|55930|56015|55965|56016|55966|55975|55925|200
1753283100000|2025-07-23 15:05:00|56016|55966|56010|55960|56026|55976|55995|55945|108
1753283400000|2025-07-23 15:10:00|56014|55964|55988|55938|56031|55981|55970|55920|177
1753283700000|2025-07-23 15:15:00|55989|55939|56005|55955|56010|55960|55983|55933|129
1753284000000|2025-07-23 15:20:00|56006|55956|55970|55920|56011|55961|55965|55915|107
1753284300000|2025-07-23 15:25:00|55969|55919|55950|55900|55970|55920|55935|55885|66
1753284600000|2025-07-23 15:30:00|55951|55901|55965|55915|55966|55916|55920|55870|126
1753284900000|2025-07-23 15:35:00|55963|55913|55970|55920|55970|55920|55945|55895|115
1753285200000|2025-07-23 15:40:00|55968|55918|55960|55910|56001|55951|55955|55905|143
1753285500000|2025-07-23 15:45:00|55959|55909|55940|55890|55965|55915|55940|55890|136
1753285800000|2025-07-23 15:50:00|55939|55889|55895|55845|55950|55900|55895|55845|158
1753286100000|2025-07-23 15:55:00|55898|55848|55831|55781|55905|55855|55814|55764|212
1753286400000|2025-07-23 16:00:00|55833|55783|55801|55751|55835|55785|55794|55744|248
1753286700000|2025-07-23 16:05:00|55804|55754|55794|55744|55809|55759|55779|55729|182
1753287000000|2025-07-23 16:10:00|55793|55743|55819|55769|55829|55779|55789|55739|163
1753287300000|2025-07-23 16:15:00|55814|55764|55774|55724|55819|55769|55772|55722|142
1753287600000|2025-07-23 16:20:00|55769|55719|55759|55709|55799|55749|55754|55704|136
1753287900000|2025-07-23 16:25:00|55763|55713|55804|55754|55804|55754|55763|55713|104
1753288200000|2025-07-23 16:30:00|55806|55756|55762|55712|55809|55759|55729|55679|138
1753288500000|2025-07-23 16:35:00|55759|55709|55766|55716|55769|55719|55737|55687|91
1753288800000|2025-07-23 16:40:00|55767|55717|55785|55735|55785|55735|55758|55708|148
1753289100000|2025-07-23 16:45:00|55783|55733|55770|55720|55799|55749|55765|55715|121
1753289400000|2025-07-23 16:50:00|55769.5|55719.5|55786|55736|55795|55745|55765|55715|99
1753289700000|2025-07-23 16:55:00|55787|55737|55761|55711|55791|55741|55750|55700|103
1753290000000|2025-07-23 17:00:00|55760|55710|55700|55650|55766|55716|55685|55635|156
1753290300000|2025-07-23 17:05:00|55700.5|55650.5|55665|55615|55720|55670|55650|55600|217
1753290600000|2025-07-23 17:10:00|55661|55611|55662|55612|55685|55635|55651|55601|183
1753290900000|2025-07-23 17:15:00|55659|55609|55652|55602|55672|55622|55637|55587|162
1753291200000|2025-07-23 17:20:00|55651|55601|55667|55617|55682|55632|55648|55598|141
1753291500000|2025-07-23 17:25:00|55666.5|55616.5|55660|55610|55672|55622|55650|55600|118
1753291800000|2025-07-23 17:30:00|55660.5|55610.5|55670|55620|55692.5|55642.5|55655.5|55605.5|105
1753292100000|2025-07-23 17:35:00|55671|55621|55660|55610|55671|55621|55644.5|55594.5|135
1753292400000|2025-07-23 17:40:00|55659|55609|55645|55595|55660|55610|55616|55566|151
1753292700000|2025-07-23 17:45:00|55644|55594|55640|55590|55650|55600|55620|55570|91
1753293000000|2025-07-23 17:50:00|55641|55591|55685|55635|55705|55655|55641|55591|173
1753293300000|2025-07-23 17:55:00|55684|55634|55645|55595|55684|55634|55637|55587|75
1753293600000|2025-07-23 18:00:00|55644|55594|55650|55600|55660|55610|55644|55594|113
1753293900000|2025-07-23 18:05:00|55654|55604|55624|55574|55664|55614|55623|55573|77
1753294200000|2025-07-23 18:10:00|55639|55589|55599|55549|55640|55590|55590|55540|114
1753294500000|2025-07-23 18:15:00|55594|55544|55574|55524|55624|55574|55569|55519|132
1753294800000|2025-07-23 18:20:00|55576|55526|55629|55579|55647|55597|55575|55525|203
1753295100000|2025-07-23 18:25:00|55628|55578|55652|55602|55653|55603|55614|55564|113
1753295400000|2025-07-23 18:30:00|55650|55600|55634|55584|55650|55600|55609|55559|167
1753295700000|2025-07-23 18:35:00|55632|55582|55604.5|55554.5|55634|55584|55604.5|55554.5|76
1753296000000|2025-07-23 18:40:00|55609|55559|55604.5|55554.5|55619|55569|55595|55545|95
1753296300000|2025-07-23 18:45:00|55601.5|55551.5|55589|55539|55604.5|55554.5|55587.5|55537.5|58
1753296600000|2025-07-23 18:50:00|55590|55540|55579|55529|55599|55549|55569|55519|73
1753296900000|2025-07-23 18:55:00|55584|55534|55604|55554|55605|55555|55580|55530|91
1753297200000|2025-07-23 19:00:00|55607|55557|55614|55564|55619|55569|55599|55549|125
1753297500000|2025-07-23 19:05:00|55611|55561|55620|55570|55623|55573|55588|55538|75
1753297800000|2025-07-23 19:10:00|55623|55573|55604|55554|55626|55576|55604|55554|101
1753298100000|2025-07-23 19:15:00|55606|55556|55604|55554|55610|55560|55598|55548|22
1753298400000|2025-07-23 19:20:00|55606|55556|55609|55559|55614|55564|55602|55552|50
1753298700000|2025-07-23 19:25:00|55611|55561|55634|55584|55639|55589|55608|55558|77
1753299000000|2025-07-23 19:30:00|55636|55586|55629|55579|55639|55589|55619|55569|40
1753299300000|2025-07-23 19:35:00|55627|55577|55644|55594|55649|55599|55624|55574|35
1753299600000|2025-07-23 19:40:00|55643|55593|55634|55584|55644|55594|55626|55576|82
1753299900000|2025-07-23 19:45:00|55635|55585|55634|55584|55644|55594|55633|55583|82
1753300200000|2025-07-23 19:50:00|55632|55582|55629|55579|55638|55588|55619|55569|74
1753300500000|2025-07-23 19:55:00|55633|55583|55644|55594|55644|55594|55629|55579|32
1753359000000|2025-07-24 12:10:00|55703|55653|55763.5|55713.5|55769.5|55719.5|55694|55644|179
1753359300000|2025-07-24 12:15:00|55761.5|55711.5|55711|55661|55761.5|55711.5|55701|55651|187
1753359600000|2025-07-24 12:20:00|55710|55660|55741|55691|55751|55701|55704|55654|160
1753359900000|2025-07-24 12:25:00|55743|55693|55777.5|55673.5|55781.5|55701.5|55743|55666.5|147
1753360200000|2025-07-24 12:30:00|55778.5|55674.5|55777|55727|55822|55772|55756|55673|217
1753360500000|2025-07-24 12:35:00|55772|55722|55798|55748|55817|55767|55751|55701|196
1753360800000|2025-07-24 12:40:00|55790|55740|55762|55712|55822|55772|55762|55712|201
1753361100000|2025-07-24 12:45:00|55763|55713|55838|55758|55842|55762|55741.5|55691.5|204
1753361400000|2025-07-24 12:50:00|55837|55757|55847.5|55797.5|55857.5|55807.5|55815|55752|180
1753361700000|2025-07-24 12:55:00|55844.5|55794.5|55745.5|55695.5|55867.5|55817.5|55728.5|55678.5|361
1753362000000|2025-07-24 13:00:00|55745|55695|55681.5|55631.5|55746|55696|55641|55591|313
1753362300000|2025-07-24 13:05:00|55682.5|55632.5|55661|55611|55690|55640|55645.5|55595.5|281
1753362600000|2025-07-24 13:10:00|55663|55613|55719|55669|55739|55689|55646|55596|228
1753362900000|2025-07-24 13:15:00|55720|55670|55742|55692|55767|55717|55716|55666|225
1753363200000|2025-07-24 13:20:00|55739|55689|55711|55661|55761.5|55711.5|55706|55656|246
1753363500000|2025-07-24 13:25:00|55712|55662|55707.5|55657.5|55782|55732|55701|55651|222
1753363800000|2025-07-24 13:30:00|55711.5|55661.5|55756|55706|55762|55712|55673.5|55623.5|301
1753364100000|2025-07-24 13:35:00|55755|55705|55813|55733|55850|55772|55755|55705|288
1753364400000|2025-07-24 13:40:00|55814.5|55734.5|55869|55765|55869|55782.5|55814.5|55734.5|184
1753364700000|2025-07-24 13:45:00|55870|55766|55862|55812|55872|55812.5|55809|55743.5|249
1753365000000|2025-07-24 13:50:00|55867|55817|55844|55764|55877|55817|55807|55757|243
1753365300000|2025-07-24 13:55:00|55843.5|55763.5|55843|55739|55852.5|55772.5|55781.5|55701.5|220
1753365600000|2025-07-24 14:00:00|55839|55735|55787|55737|55842.5|55786.5|55767|55717|264
1753365900000|2025-07-24 14:05:00|55786|55736|55806.5|55756.5|55811.5|55761.5|55774.5|55724.5|210
1753366200000|2025-07-24 14:10:00|55807.5|55757.5|55767|55717|55813.5|55763.5|55749|55699|208
1753366500000|2025-07-24 14:15:00|55764|55714|55755.5|55705.5|55775.5|55725.5|55751.5|55701.5|204
1753366800000|2025-07-24 14:20:00|55753.5|55703.5|55773|55723|55775|55725|55731|55681|212
1753367100000|2025-07-24 14:25:00|55771|55721|55736|55686|55784|55734|55726|55676|196
1753367400000|2025-07-24 14:30:00|55741|55691|55735|55685|55744|55694|55707|55657|168
1753367700000|2025-07-24 14:35:00|55744|55694|55763.5|55713.5|55776|55726|55736|55686|161
1753368000000|2025-07-24 14:40:00|55767.5|55717.5|55720|55670|55768.5|55718.5|55712|55662|229
1753368300000|2025-07-24 14:45:00|55721|55671|55698|55648|55726|55676|55695|55645|194
1753368600000|2025-07-24 14:50:00|55700|55650|55746.5|55696.5|55755.5|55705.5|55694|55644|180
1753368900000|2025-07-24 14:55:00|55749.5|55699.5|55751.5|55701.5|55778|55728|55742.5|55692.5|168
1753369200000|2025-07-24 15:00:00|55755.5|55705.5|55756|55706|55766|55716|55730.5|55680.5|197
1753369500000|2025-07-24 15:05:00|55753|55703|55705|55655|55753|55703|55700|55650|204
1753369800000|2025-07-24 15:10:00|55708|55658|55744.5|55694.5|55745.5|55695.5|55700|55650|162
1753370100000|2025-07-24 15:15:00|55743.5|55693.5|55767|55717|55776|55721|55703|55653|152
1753370400000|2025-07-24 15:20:00|55763|55713|55785.5|55735.5|55786|55736|55746|55696|182
1753370700000|2025-07-24 15:25:00|55784.5|55734.5|55755.5|55705.5|55785.5|55735.5|55755.5|55705.5|114
1753371000000|2025-07-24 15:30:00|55756.5|55706.5|55736|55686|55765.5|55715.5|55700.5|55650.5|178
1753371300000|2025-07-24 15:35:00|55739|55689|55750.5|55700.5|55760|55710|55723|55673|188
1753371600000|2025-07-24 15:40:00|55751.5|55701.5|55720.5|55670.5|55751.5|55701.5|55720.5|55670.5|109
1753371900000|2025-07-24 15:45:00|55723.5|55673.5|55720.5|55670.5|55736.5|55686.5|55700.5|55650.5|118
1753372200000|2025-07-24 15:50:00|55721.5|55671.5|55717.5|55667.5|55734.5|55684.5|55700.5|55650.5|139
1753372500000|2025-07-24 15:55:00|55718.5|55668.5|55685.5|55635.5|55718.5|55668.5|55685|55635|131
1753372800000|2025-07-24 16:00:00|55688.5|55638.5|55660.5|55610.5|55688.5|55638.5|55648.5|55598.5|184
1753373100000|2025-07-24 16:05:00|55661.5|55611.5|55662.5|55612.5|55670.5|55620.5|55652.5|55602.5|99
1753373400000|2025-07-24 16:10:00|55660.5|55610.5|55680.5|55630.5|55705|55655|55650.5|55600.5|141
1753373700000|2025-07-24 16:15:00|55682.5|55632.5|55674.5|55624.5|55695.5|55645.5|55667.5|55617.5|70
1753374000000|2025-07-24 16:20:00|55675.5|55625.5|55680.5|55630.5|55690.5|55640.5|55673.5|55623.5|89
1753374300000|2025-07-24 16:25:00|55681.5|55631.5|55703.5|55653.5|55715.5|55665.5|55680.5|55630.5|86
1753374600000|2025-07-24 16:30:00|55704.5|55654.5|55680.5|55630.5|55705.5|55655.5|55670.5|55620.5|115
1753374900000|2025-07-24 16:35:00|55681.5|55631.5|55682.5|55632.5|55700.5|55650.5|55674.5|55624.5|158
1753375200000|2025-07-24 16:40:00|55680.5|55630.5|55675.5|55625.5|55685.5|55635.5|55665|55615|66
1753375500000|2025-07-24 16:45:00|55676.5|55626.5|55690.5|55640.5|55695.5|55645.5|55675.5|55625.5|102
1753375800000|2025-07-24 16:50:00|55694.5|55644.5|55688.5|55638.5|55695.5|55645.5|55680.5|55630.5|84
1753376100000|2025-07-24 16:55:00|55687.5|55637.5|55766|55716|55831.5|55781.5|55687.5|55637.5|292
1753376400000|2025-07-24 17:00:00|55768|55718|55698|55648|55775|55725|55695|55629|150
1753376700000|2025-07-24 17:05:00|55700|55650|55683.5|55633.5|55726|55676|55675|55625|157
1753377000000|2025-07-24 17:10:00|55682.5|55632.5|55695.5|55645.5|55700.5|55650.5|55680.5|55630.5|85
1753377300000|2025-07-24 17:15:00|55696.5|55646.5|55725.5|55675.5|55730.5|55680.5|55696.5|55646.5|103
1753377600000|2025-07-24 17:20:00|55724.5|55674.5|55728|55678|55736|55686|55710|55660|76
1753377900000|2025-07-24 17:25:00|55729|55679|55721.5|55671.5|55731|55681|55710.5|55660.5|78
1753378200000|2025-07-24 17:30:00|55725.5|55675.5|55715.5|55665.5|55725.5|55675.5|55707.5|55657.5|89
1753378500000|2025-07-24 17:35:00|55714.5|55664.5|55715.5|55665.5|55725.5|55675.5|55709.5|55659.5|78
1753378800000|2025-07-24 17:40:00|55717.5|55667.5|55738.5|55688.5|55756|55706|55709.5|55659.5|90
1753379100000|2025-07-24 17:45:00|55730.5|55680.5|55715.5|55665.5|55735.5|55685.5|55698|55648|127
1753379400000|2025-07-24 17:50:00|55716.5|55666.5|55729.5|55679.5|55735.5|55685.5|55716.5|55666.5|59
1753379700000|2025-07-24 17:55:00|55725.5|55675.5|55775.5|55725.5|55783.5|55733.5|55722.5|55672.5|122
1753380000000|2025-07-24 18:00:00|55777.5|55727.5|55747|55697|55785.5|55735.5|55740.5|55690.5|142
1753380300000|2025-07-24 18:05:00|55751|55701|55725.5|55675.5|55760.5|55710.5|55725.5|55675.5|67
1753380600000|2025-07-24 18:10:00|55729.5|55679.5|55710.5|55660.5|55735.5|55685.5|55705.5|55655.5|107
1753380900000|2025-07-24 18:15:00|55709.5|55659.5|55695.5|55645.5|55711.5|55661.5|55693.5|55643.5|38
1753381200000|2025-07-24 18:20:00|55700.5|55650.5|55701.5|55651.5|55705.5|55655.5|55680.5|55630.5|64
1753381500000|2025-07-24 18:25:00|55700.5|55650.5|55715.5|55665.5|55715.5|55665.5|55697.5|55647.5|46
1753381800000|2025-07-24 18:30:00|55712.5|55662.5|55710.5|55660.5|55720.5|55670.5|55700.5|55650.5|84
1753382100000|2025-07-24 18:35:00|55711.5|55661.5|55716.5|55666.5|55720.5|55670.5|55710.5|55660.5|30
1753382400000|2025-07-24 18:40:00|55717.5|55667.5|55720.5|55670.5|55730.5|55680.5|55713.5|55663.5|59
1753382700000|2025-07-24 18:45:00|55718.5|55668.5|55715.5|55665.5|55725.5|55675.5|55710.5|55660.5|45
1753383000000|2025-07-24 18:50:00|55716.5|55666.5|55715.5|55665.5|55726|55676|55690.5|55640.5|69
1753383300000|2025-07-24 18:55:00|55716.5|55666.5|55689.5|55639.5|55725.5|55675.5|55681.5|55631.5|61
1753383600000|2025-07-24 19:00:00|55690.5|55640.5|55652.5|55602.5|55700.5|55650.5|55650|55600|129
1753383900000|2025-07-24 19:05:00|55656.5|55606.5|55630.5|55580.5|55656.5|55606.5|55622|55572|83
1753384200000|2025-07-24 19:10:00|55629.5|55579.5|55650.5|55600.5|55661.5|55611.5|55619.5|55569.5|101
1753384500000|2025-07-24 19:15:00|55651.5|55601.5|55658.5|55608.5|55667.5|55617.5|55643.5|55593.5|93
1753384800000|2025-07-24 19:20:00|55657.5|55607.5|55653.5|55603.5|55663.5|55613.5|55643.5|55593.5|44
1753385100000|2025-07-24 19:25:00|55656.5|55606.5|55648.5|55598.5|55656.5|55606.5|55643.5|55593.5|32
1753385400000|2025-07-24 19:30:00|55651.5|55601.5|55643.5|55593.5|55663.5|55613.5|55643.5|55593.5|65
1753385700000|2025-07-24 19:35:00|55646.5|55596.5|55638.5|55588.5|55646.5|55596.5|55631.5|55581.5|67
1753386000000|2025-07-24 19:40:00|55637.5|55587.5|55598.5|55548.5|55648.5|55598.5|55596.5|55546.5|145
1753386300000|2025-07-24 19:45:00|55597.5|55547.5|55634.5|55584.5|55636.5|55586.5|55595.5|55545.5|97
1753386600000|2025-07-24 19:50:00|55635.5|55585.5|55654.5|55604.5|55659.5|55609.5|55635.5|55585.5|102
1753386900000|2025-07-24 19:55:00|55655.5|55605.5|55676.5|55626.5|55678.5|55628.5|55653.5|55603.5|132
1753445400000|2025-07-25 12:10:00|55716|55666|55756|55706|55766|55716|55698|55648|180
1753445700000|2025-07-25 12:15:00|55757|55707|55782|55732|55800|55750|55749|55699|207
1753446000000|2025-07-25 12:20:00|55786|55736|55817|55737|55854|55774|55782|55727|176
1753446300000|2025-07-25 12:25:00|55816.5|55736.5|55774|55670|55821.5|55741.5|55757|55669|86
1753446600000|2025-07-25 12:30:00|55772|55668|55791|55741|55822|55772|55764.5|55668|179
1753446900000|2025-07-25 12:35:00|55792|55742|55842|55762|55842|55784|55776|55726|187
1753447200000|2025-07-25 12:40:00|55827|55777|55805.5|55755.5|55847|55797|55801.5|55751.5|151
1753447500000|2025-07-25 12:45:00|55806.5|55756.5|55811.5|55761.5|55816.5|55766.5|55781.5|55731.5|179
1753447800000|2025-07-25 12:50:00|55812.5|55762.5|55766|55716|55841|55791|55749.5|55699.5|189
1753448100000|2025-07-25 12:55:00|55761|55711|55741|55691|55781|55731|55721|55671|170
1753448400000|2025-07-25 13:00:00|55739|55689|55786|55736|55786.5|55736.5|55738|55688|215
1753448700000|2025-07-25 13:05:00|55784|55734|55857|55807|55868|55818|55780.5|55730.5|274
1753449000000|2025-07-25 13:10:00|55862|55812|55912|55862|55933|55883|55862|55812|283
1753449300000|2025-07-25 13:15:00|55914|55864|55826.5|55776.5|55917|55867|55806.5|55756.5|259
1753449600000|2025-07-25 13:20:00|55829.5|55779.5|55782|55732|55833|55783|55756|55706|258
1753449900000|2025-07-25 13:25:00|55784|55734|55806.5|55756.5|55835|55785|55776|55726|223
1753450200000|2025-07-25 13:30:00|55809.5|55759.5|55837|55787|55847|55797|55791.5|55741.5|291
1753450500000|2025-07-25 13:35:00|55833|55783|55831|55781|55849|55799|55785|55735|271
1753450800000|2025-07-25 13:40:00|55832|55782|55872|55822|55917|55867|55826|55776|236
1753451100000|2025-07-25 13:45:00|55877|55827|55888.5|55838.5|55897|55847|55860|55810|238
1753451400000|2025-07-25 13:50:00|55890.5|55840.5|55858|55808|55902|55852|55845|55795|259
1753451700000|2025-07-25 13:55:00|55857|55807|55862|55812|55889|55839|55839|55789|245
1753452000000|2025-07-25 14:00:00|55859|55809|55797|55747|55867|55810|55797|55747|263
1753452300000|2025-07-25 14:05:00|55798|55748|55796|55746|55812|55762|55762.5|55712.5|213
1753452600000|2025-07-25 14:10:00|55793|55743|55798|55748|55814.5|55764.5|55771|55721|167
1753452900000|2025-07-25 14:15:00|55801|55751|55826.5|55776.5|55827|55777|55797|55747|196
1753453200000|2025-07-25 14:20:00|55821.5|55771.5|55871.5|55821.5|55877|55827|55821.5|55771.5|136
1753453500000|2025-07-25 14:25:00|55872.5|55822.5|55831|55781|55876.5|55826.5|55825|55775|202
1753453800000|2025-07-25 14:30:00|55832|55782|55856|55806|55887.5|55837.5|55831|55781|194
1753454100000|2025-07-25 14:35:00|55857|55807|55872.5|55822.5|55897.5|55847.5|55852|55802|169
1753454400000|2025-07-25 14:40:00|55877.5|55827.5|55862|55812|55927|55877|55862|55812|207
1753454700000|2025-07-25 14:45:00|55864|55814|55867.5|55817.5|55872.5|55822.5|55841.5|55791.5|133
1753455000000|2025-07-25 14:50:00|55864.5|55814.5|55866.5|55816.5|55867.5|55817.5|55846.5|55796.5|125
1753455300000|2025-07-25 14:55:00|55869.5|55819.5|55856.5|55806.5|55882.5|55832.5|55851.5|55801.5|144
1753455600000|2025-07-25 15:00:00|55857.5|55807.5|55897.5|55847.5|55897.5|55847.5|55851.5|55801.5|175
1753455900000|2025-07-25 15:05:00|55895.5|55845.5|55895.5|55845.5|55932|55882|55887|55837|126
1753456200000|2025-07-25 15:10:00|55897.5|55847.5|55897.5|55847.5|55900.5|55850.5|55877.5|55827.5|138
1753456500000|2025-07-25 15:15:00|55901.5|55851.5|55897.5|55847.5|55901.5|55851.5|55866.5|55816.5|149
1753456800000|2025-07-25 15:20:00|55899.5|55849.5|55937.5|55887.5|55938.5|55888.5|55892.5|55842.5|75
1753457100000|2025-07-25 15:25:00|55932.5|55882.5|55978|55928|55978|55928|55932.5|55882.5|137
1753457400000|2025-07-25 15:30:00|55973|55923|56007.5|55957.5|56016|55966|55967.5|55917.5|148
1753457700000|2025-07-25 15:35:00|56008.5|55958.5|56091|56041|56194|56114|56007.5|55957.5|319
1753458000000|2025-07-25 15:40:00|56090|56040|56143.5|56093.5|56211.5|56161.5|56089|56039|360
1753458300000|2025-07-25 15:45:00|56144.5|56094.5|56069|56019|56154.5|56104.5|56066|56016|256
1753458600000|2025-07-25 15:50:00|56071|56021|56053|56003|56103|56053|56048|55998|182
1753458900000|2025-07-25 15:55:00|56056|56006|56154|56104|56167|56117|56056|56006|239
1753459200000|2025-07-25 16:00:00|56151|56101|56108.5|56058.5|56155|56105|56095|56045|281
1753459500000|2025-07-25 16:05:00|56107.5|56057.5|56083|56033|56124|56074|56076|56026|205
1753459800000|2025-07-25 16:10:00|56081|56031|56090.5|56040.5|56093.5|56043.5|56063.5|56013.5|157
1753460100000|2025-07-25 16:15:00|56089.5|56039.5|56077.5|56027.5|56108.5|56058.5|56076|56026|152
1753460400000|2025-07-25 16:20:00|56076.5|56026.5|56068.5|56018.5|56084.5|56034.5|56058.5|56008.5|148
1753460700000|2025-07-25 16:25:00|56063.5|56013.5|56048|55998|56076|56024|55977|55923.5|192
1753461000000|2025-07-25 16:30:00|56046|55996|56063.5|56013.5|56063.5|56013.5|56031|55981|142
1753461300000|2025-07-25 16:35:00|56058.5|56008.5|56074.5|56024.5|56087.5|56037.5|56043.5|55993.5|137
1753461600000|2025-07-25 16:40:00|56073.5|56023.5|56063|56013|56076.5|56026.5|56033|55983|139
1753461900000|2025-07-25 16:45:00|56062|56012|56076.5|56026.5|56088.5|56038.5|56053.5|56003.5|159
1753462200000|2025-07-25 16:50:00|56075.5|56025.5|56073.5|56023.5|56077.5|56027.5|56058.5|56008.5|128
1753462500000|2025-07-25 16:55:00|56070.5|56020.5|56072.5|56022.5|56093.5|56043.5|56060.5|56010.5|126
1753462800000|2025-07-25 17:00:00|56073.5|56023.5|56108.5|56058.5|56108.5|56058.5|56058.5|56008.5|152
1753463100000|2025-07-25 17:05:00|56110.5|56060.5|56103.5|56053.5|56123.5|56073.5|56093.5|56043.5|108
1753463400000|2025-07-25 17:10:00|56108.5|56058.5|56098.5|56048.5|56118.5|56068.5|56088|56038|110
1753463700000|2025-07-25 17:15:00|56097.5|56047.5|56098.5|56048.5|56103.5|56053.5|56088.5|56038.5|119
1753464000000|2025-07-25 17:20:00|56097.5|56047.5|56103.5|56053.5|56108.5|56058.5|56092.5|56042.5|82
1753464300000|2025-07-25 17:25:00|56101.5|56051.5|56099|56049|56138.5|56088.5|56089|56039|122
1753464600000|2025-07-25 17:30:00|56097|56047|56093.5|56043.5|56124|56074|56091.5|56041.5|147
1753464900000|2025-07-25 17:35:00|56091.5|56041.5|56097.5|56047.5|56099|56049|56078.5|56028.5|87
1753465200000|2025-07-25 17:40:00|56098.5|56048.5|56104|56054|56104|56054|56083.5|56033.5|116
1753465500000|2025-07-25 17:45:00|56103.5|56053.5|56123.5|56073.5|56138.5|56088.5|56093.5|56043.5|108
1753465800000|2025-07-25 17:50:00|56121.5|56071.5|56119.5|56069.5|56122.5|56072.5|56111.5|56061.5|61
1753466100000|2025-07-25 17:55:00|56120.5|56070.5|56123.5|56073.5|56131.5|56081.5|56113.5|56063.5|77
1753466400000|2025-07-25 18:00:00|56121.5|56071.5|56118.5|56068.5|56138|56088|56118.5|56068.5|71
1753466700000|2025-07-25 18:05:00|56119.5|56069.5|56103.5|56053.5|56121.5|56071.5|56088.5|56038.5|73
1753467000000|2025-07-25 18:10:00|56105.5|56055.5|56108.5|56058.5|56119|56069|56097.5|56047.5|80
1753467300000|2025-07-25 18:15:00|56107.5|56057.5|56114|56064|56116|56066|56088.5|56038.5|119
1753467600000|2025-07-25 18:20:00|56113.5|56063.5|56110.5|56060.5|56116.5|56066.5|56103.5|56053.5|70
1753467900000|2025-07-25 18:25:00|56111.5|56061.5|56088.5|56038.5|56113.5|56063.5|56083|56033|71
1753468200000|2025-07-25 18:30:00|56087.5|56037.5|56113.5|56063.5|56118.5|56068.5|56081.5|56031.5|99
1753468500000|2025-07-25 18:35:00|56115.5|56065.5|56128.5|56078.5|56129|56079|56115.5|56065.5|42
1753468800000|2025-07-25 18:40:00|56130.5|56080.5|56113.5|56063.5|56133.5|56083.5|56108.5|56058.5|85
1753469100000|2025-07-25 18:45:00|56109.5|56059.5|56103.5|56053.5|56113.5|56063.5|56098.5|56048.5|90
1753469400000|2025-07-25 18:50:00|56108.5|56058.5|56153.5|56103.5|56156|56103.5|56108.5|56058.5|81
1753469700000|2025-07-25 18:55:00|56155.5|56105.5|56157.5|56107.5|56171.5|56121.5|56138.5|56088.5|132
1753470000000|2025-07-25 19:00:00|56156.5|56106.5|56149|56099|56156.5|56106.5|56143.5|56093.5|63
1753470300000|2025-07-25 19:05:00|56148|56098|56136.5|56086.5|56149|56099|56133.5|56083.5|70
1753470600000|2025-07-25 19:10:00|56138.5|56088.5|56128.5|56078.5|56148.5|56098.5|56123.5|56073.5|62
1753470900000|2025-07-25 19:15:00|56127.5|56077.5|56143.5|56093.5|56143.5|56093.5|56127.5|56077.5|74
1753471200000|2025-07-25 19:20:00|56142.5|56092.5|56155.5|56105.5|56158.5|56108.5|56142.5|56092.5|63
1753471500000|2025-07-25 19:25:00|56158.5|56108.5|56153.5|56103.5|56158.5|56108.5|56141.5|56091.5|81
1753471800000|2025-07-25 19:30:00|56151.5|56101.5|56138.5|56088.5|56153.5|56103.5|56128.5|56078.5|58
1753472100000|2025-07-25 19:35:00|56139.5|56089.5|56143.5|56093.5|56146.5|56096.5|56133.5|56083.5|67
1753472400000|2025-07-25 19:40:00|56144.5|56094.5|56138.5|56088.5|56148.5|56098.5|56133.5|56083.5|59
1753472700000|2025-07-25 19:45:00|56140.5|56090.5|56118.5|56068.5|56148.5|56098.5|56109.5|56059.5|99
1753473000000|2025-07-25 19:50:00|56116.5|56066.5|56108.5|56058.5|56116.5|56066.5|56098.5|56048.5|48
1753473300000|2025-07-25 19:55:00|56104.5|56054.5|56093.5|56043.5|56108.5|56058.5|56083.5|56033.5|56
1753704600000|2025-07-28 12:10:00|56270|56220|56360|56310|56360|56310|56262|56212|202
1753704900000|2025-07-28 12:15:00|56357|56307|56330|56280|56392|56342|56330|56280|246
1753705200000|2025-07-28 12:20:00|56325|56275|56285|56235|56340|56290|56274.5|56224.5|213
1753705500000|2025-07-28 12:25:00|56286|56236|56310|56230|56331|56281|56280|56205|218
1753705800000|2025-07-28 12:30:00|56313|56233|56305.5|56255.5|56335|56268.5|56275|56225|259
1753706100000|2025-07-28 12:35:00|56302.5|56252.5|56255|56205|56302.5|56252.5|56230|56180|245
1753706400000|2025-07-28 12:40:00|56260|56210|56273.5|56223.5|56277.5|56227.5|56240|56190|222
1753706700000|2025-07-28 12:45:00|56269.5|56219.5|56259|56209|56272|56222|56225|56175|244
1753707000000|2025-07-28 12:50:00|56258|56208|56194|56144|56269|56219|56189.5|56139.5|227
1753707300000|2025-07-28 12:55:00|56193|56143|56199|56149|56209.5|56159.5|56165|56115|220
1753707600000|2025-07-28 13:00:00|56198|56148|56174|56124|56219|56169|56138.5|56088.5|281
1753707900000|2025-07-28 13:05:00|56171|56121|56214.5|56164.5|56227.5|56177.5|56169|56119|218
1753708200000|2025-07-28 13:10:00|56215.5|56165.5|56232|56182|56238.5|56188.5|56189|56139|223
1753708500000|2025-07-28 13:15:00|56234|56184|56209|56159|56240|56190|56169.5|56119.5|239
1753708800000|2025-07-28 13:20:00|56206|56156|56297|56247|56299|56249|56205|56155|218
1753709100000|2025-07-28 13:25:00|56300|56250|56315.5|56265.5|56325|56275|56292|56242|191
1753709400000|2025-07-28 13:30:00|56319.5|56269.5|56363|56313|56371|56321|56295|56245|258
1753709700000|2025-07-28 13:35:00|56357|56307|56425.5|56375.5|56430.5|56380.5|56330|56280|270
1753710000000|2025-07-28 13:40:00|56423.5|56373.5|56456|56406|56486|56436|56423.5|56373.5|258
1753710300000|2025-07-28 13:45:00|56461|56411|56501.5|56451.5|56517|56467|56451|56401|263
1753710600000|2025-07-28 13:50:00|56502.5|56452.5|56456|56406|56506.5|56456.5|56416|56366|278
1753710900000|2025-07-28 13:55:00|56461|56411|56406|56356|56466|56416|56401|56351|230
1753711200000|2025-07-28 14:00:00|56396|56346|56425.5|56375.5|56443.5|56393.5|56391|56341|246
1753711500000|2025-07-28 14:05:00|56427.5|56377.5|56393.5|56343.5|56428.5|56378.5|56385.5|56335.5|197
1753711800000|2025-07-28 14:10:00|56394.5|56344.5|56376|56326|56411|56361|56371|56321|217
1753712100000|2025-07-28 14:15:00|56380|56330|56350.5|56300.5|56381|56331|56342.5|56292.5|142
1753712400000|2025-07-28 14:20:00|56348|56298|56341|56291|56366|56316|56336|56286|149
1753712700000|2025-07-28 14:25:00|56355.5|56275.5|56307|56203|56376.5|56296.5|56285.5|56199|203
1753713000000|2025-07-28 14:30:00|56302|56198|56295.5|56245.5|56315|56265|56270|56198|194
1753713300000|2025-07-28 14:35:00|56299.5|56249.5|56332.5|56282.5|56346|56296|56290.5|56240.5|183
1753713600000|2025-07-28 14:40:00|56330.5|56280.5|56315.5|56265.5|56346|56296|56305|56255|187
1753713900000|2025-07-28 14:45:00|56314.5|56264.5|56303|56253|56336|56286|56291|56241|175
1753714200000|2025-07-28 14:50:00|56305|56255|56295.5|56245.5|56326|56276|56285|56235|177
1753714500000|2025-07-28 14:55:00|56293.5|56243.5|56289.5|56239.5|56308.5|56258.5|56270|56220|189
1753714800000|2025-07-28 15:00:00|56290.5|56240.5|56275|56225|56325.5|56275.5|56274|56224|236
1753715100000|2025-07-28 15:05:00|56271|56221|56330.5|56280.5|56341|56291|56270|56220|179
1753715400000|2025-07-28 15:10:00|56331.5|56281.5|56310.5|56260.5|56337.5|56287.5|56308|56258|141
1753715700000|2025-07-28 15:15:00|56315.5|56265.5|56295.5|56245.5|56315.5|56265.5|56275.5|56225.5|147
1753716000000|2025-07-28 15:20:00|56299.5|56249.5|56371|56321|56381.5|56331.5|56294.5|56240.5|224
1753716300000|2025-07-28 15:25:00|56367|56317|56357|56307|56371|56321|56316|56266|176
1753716600000|2025-07-28 15:30:00|56356|56306|56355.5|56305.5|56361.5|56311.5|56341.5|56291.5|142
1753716900000|2025-07-28 15:35:00|56354.5|56304.5|56360.5|56310.5|56360.5|56310.5|56330.5|56280.5|109
1753717200000|2025-07-28 15:40:00|56358.5|56308.5|56401.5|56351.5|56427|56377|56357.5|56307.5|183
1753717500000|2025-07-28 15:45:00|56398.5|56348.5|56375.5|56325.5|56400.5|56350.5|56356|56306|165
1753717800000|2025-07-28 15:50:00|56376.5|56326.5|56392.5|56342.5|56410.5|56360.5|56375.5|56325.5|129
1753718100000|2025-07-28 15:55:00|56393.5|56343.5|56402.5|56352.5|56412.5|56362.5|56389.5|56339.5|112
1753718400000|2025-07-28 16:00:00|56401.5|56351.5|56372.5|56322.5|56402.5|56352.5|56362.5|56312.5|145
1753718700000|2025-07-28 16:05:00|56375.5|56325.5|56341.5|56291.5|56377.5|56327.5|56337|56287|119
1753719000000|2025-07-28 16:10:00|56339.5|56289.5|56372.5|56322.5|56374.5|56324.5|56331.5|56281.5|121
1753719300000|2025-07-28 16:15:00|56376.5|56326.5|56372.5|56322.5|56387.5|56337.5|56362.5|56312.5|118
1753719600000|2025-07-28 16:20:00|56367.5|56317.5|56372.5|56322.5|56377.5|56327.5|56360.5|56310.5|113
1753719900000|2025-07-28 16:25:00|56374.5|56324.5|56362.5|56312.5|56374.5|56324.5|56348.5|56298.5|101
1753720200000|2025-07-28 16:30:00|56363.5|56313.5|56366.5|56316.5|56372.5|56322.5|56357.5|56307.5|87
1753720500000|2025-07-28 16:35:00|56367.5|56317.5|56387.5|56337.5|56399.5|56349.5|56357.5|56307.5|143
1753720800000|2025-07-28 16:40:00|56388.5|56338.5|56373.5|56323.5|56392.5|56342.5|56372.5|56322.5|93
1753721100000|2025-07-28 16:45:00|56372.5|56322.5|56361.5|56311.5|56382.5|56332.5|56347.5|56297.5|102
1753721400000|2025-07-28 16:50:00|56359.5|56309.5|56367.5|56317.5|56372.5|56322.5|56357.5|56307.5|53
1753721700000|2025-07-28 16:55:00|56368.5|56318.5|56366.5|56316.5|56382.5|56332.5|56345.5|56295.5|97
1753722000000|2025-07-28 17:00:00|56367.5|56317.5|56368.5|56318.5|56392.5|56342.5|56367.5|56317.5|109
1753722300000|2025-07-28 17:05:00|56367.5|56317.5|56412.5|56362.5|56417.5|56367.5|56367.5|56317.5|110
1753722600000|2025-07-28 17:10:00|56413.5|56363.5|56407.5|56357.5|56458|56397.5|56402.5|56352.5|124
1753722900000|2025-07-28 17:15:00|56408.5|56358.5|56402.5|56352.5|56417.5|56367.5|56393.5|56343.5|92
1753723200000|2025-07-28 17:20:00|56403.5|56353.5|56417.5|56367.5|56422.5|56372.5|56402.5|56352.5|97
1753723500000|2025-07-28 17:25:00|56418.5|56368.5|56432.5|56382.5|56436.5|56386.5|56405|56355|72
1753723800000|2025-07-28 17:30:00|56435.5|56385.5|56422.5|56372.5|56437.5|56387.5|56422.5|56372.5|68
1753724100000|2025-07-28 17:35:00|56423.5|56373.5|56457.5|56407.5|56467.5|56417.5|56407.5|56357.5|91
1753724400000|2025-07-28 17:40:00|56455.5|56405.5|56457.5|56407.5|56467.5|56417.5|56447.5|56397.5|160
1753724700000|2025-07-28 17:45:00|56460.5|56410.5|56472.5|56422.5|56487.5|56437.5|56446.5|56396.5|162
1753725000000|2025-07-28 17:50:00|56470.5|56420.5|56477.5|56427.5|56492.5|56442.5|56457.5|56407.5|124
1753725300000|2025-07-28 17:55:00|56476.5|56426.5|56457.5|56407.5|56477.5|56427.5|56437.5|56387.5|93
1753725600000|2025-07-28 18:00:00|56458.5|56408.5|56473|56423|56489.5|56439.5|56457.5|56407.5|99
1753725900000|2025-07-28 18:05:00|56476|56426|56462.5|56412.5|56490.5|56440.5|56462.5|56412.5|113
1753726200000|2025-07-28 18:10:00|56463.5|56413.5|56447.5|56397.5|56471.5|56421.5|56442.5|56392.5|93
1753726500000|2025-07-28 18:15:00|56445.5|56395.5|56438.5|56388.5|56447.5|56397.5|56427.5|56377.5|123
1753726800000|2025-07-28 18:20:00|56439.5|56389.5|56413.5|56363.5|56443.5|56393.5|56413.5|56363.5|80
1753727100000|2025-07-28 18:25:00|56412.5|56362.5|56408.5|56358.5|56413.5|56363.5|56403.5|56353.5|55
1753727400000|2025-07-28 18:30:00|56411.5|56361.5|56410.5|56360.5|56425.5|56375.5|56385.5|56335.5|80
1753727700000|2025-07-28 18:35:00|56409.5|56359.5|56393.5|56343.5|56419.5|56369.5|56388.5|56338.5|70
1753728000000|2025-07-28 18:40:00|56395.5|56345.5|56388.5|56338.5|56395.5|56345.5|56380.5|56330.5|68
1753728300000|2025-07-28 18:45:00|56391.5|56341.5|56414.5|56364.5|56414.5|56364.5|56388.5|56338.5|39
1753728600000|2025-07-28 18:50:00|56413.5|56363.5|56438.5|56388.5|56447.5|56397.5|56408.5|56358.5|113
1753728900000|2025-07-28 18:55:00|56441.5|56391.5|56444.5|56394.5|56468.5|56418.5|56438.5|56388.5|68
1753729200000|2025-07-28 19:00:00|56446.5|56396.5|56441.5|56391.5|56458.5|56408.5|56428.5|56378.5|88
1753729500000|2025-07-28 19:05:00|56440.5|56390.5|56418.5|56368.5|56448.5|56398.5|56413.5|56363.5|95
1753729800000|2025-07-28 19:10:00|56417.5|56367.5|56408.5|56358.5|56432.5|56382.5|56408.5|56358.5|133
1753730100000|2025-07-28 19:15:00|56410.5|56360.5|56422.5|56372.5|56424.5|56374.5|56410.5|56360.5|97
1753730400000|2025-07-28 19:20:00|56418.5|56368.5|56413.5|56363.5|56423.5|56373.5|56408.5|56358.5|46
1753730700000|2025-07-28 19:25:00|56415.5|56365.5|56418.5|56368.5|56423.5|56373.5|56413.5|56363.5|40
1753731000000|2025-07-28 19:30:00|56419.5|56369.5|56426.5|56376.5|56426.5|56376.5|56413.5|56363.5|50
1753731300000|2025-07-28 19:35:00|56428.5|56378.5|56398.5|56348.5|56428.5|56378.5|56398.5|56348.5|77
1753731600000|2025-07-28 19:40:00|56396.5|56346.5|56383.5|56333.5|56398.5|56348.5|56378.5|56328.5|65
1753731900000|2025-07-28 19:45:00|56382.5|56332.5|56388.5|56338.5|56393.5|56343.5|56378.5|56328.5|76
1753732200000|2025-07-28 19:50:00|56391.5|56341.5|56393.5|56343.5|56398.5|56348.5|56383.5|56333.5|79
1753732500000|2025-07-28 19:55:00|56394.5|56344.5|56378.5|56328.5|56398.5|56348.5|56378.5|56328.5|54
1753791000000|2025-07-29 12:10:00|56372.5|56292.5|56428|56378|56428|56378|56354|56292.5|189
1753791300000|2025-07-29 12:15:00|56426|56376|56403|56353|56428.5|56378.5|56388|56338|222
1753791600000|2025-07-29 12:20:00|56404|56354|56358|56308|56413|56363|56358|56308|260
1753791900000|2025-07-29 12:25:00|56373.5|56293.5|56406.5|56302.5|56407.5|56322.5|56362.5|56282.5|218
1753792200000|2025-07-29 12:30:00|56407.5|56303.5|56320.5|56270.5|56421.5|56365|56304.5|56254.5|256
1753792500000|2025-07-29 12:35:00|56317.5|56267.5|56315|56265|56365|56315|56310|56260|231
1753792800000|2025-07-29 12:40:00|56314|56264|56365|56315|56365|56315|56305|56255|195
1753793100000|2025-07-29 12:45:00|56370|56320|56395.5|56315.5|56416.5|56336.5|56370|56305.5|136
1753793400000|2025-07-29 12:50:00|56391.5|56311.5|56405.5|56325.5|56415.5|56335.5|56380.5|56300.5|158
1753793700000|2025-07-29 12:55:00|56406|56326|56417.5|56313.5|56431|56349.5|56370.5|56290.5|212
1753794000000|2025-07-29 13:00:00|56422.5|56318.5|56279.5|56229.5|56422.5|56320.5|56279.5|56229.5|252
1753794300000|2025-07-29 13:05:00|56281.5|56231.5|56281|56231|56291.5|56241.5|56254.5|56204.5|180
1753794600000|2025-07-29 13:10:00|56282|56232|56311.5|56261.5|56326|56276|56258.5|56208.5|195
1753794900000|2025-07-29 13:15:00|56315.5|56265.5|56372|56322|56372|56322|56311.5|56261.5|208
1753795200000|2025-07-29 13:20:00|56372.5|56322.5|56397.5|56347.5|56402.5|56352.5|56326.5|56276.5|196
1753795500000|2025-07-29 13:25:00|56392.5|56342.5|56449.5|56399.5|56452.5|56402.5|56387.5|56337.5|232
1753795800000|2025-07-29 13:30:00|56452.5|56402.5|56395|56345|56463.5|56413.5|56377|56327|212
1753796100000|2025-07-29 13:35:00|56397|56347|56402.5|56352.5|56433.5|56383.5|56382.5|56332.5|226
1753796400000|2025-07-29 13:40:00|56398.5|56348.5|56375|56325|56399.5|56349.5|56351.5|56301.5|222
1753796700000|2025-07-29 13:45:00|56373|56323|56397.5|56347.5|56404.5|56354.5|56357.5|56307.5|239
1753797000000|2025-07-29 13:50:00|56399|56349|56347|56297|56402|56352|56327|56277|206
1753797300000|2025-07-29 13:55:00|56362|56282|56346|56242|56365|56285|56312|56232|138
1753797600000|2025-07-29 14:00:00|56348|56244|56276.5|56226.5|56348|56254.5|56236.5|56186.5|317
1753797900000|2025-07-29 14:05:00|56273.5|56223.5|56201.5|56151.5|56273.5|56223.5|56184|56134|344
1753798200000|2025-07-29 14:10:00|56202.5|56152.5|56176.5|56126.5|56209.5|56159.5|56146|56096|235
1753798500000|2025-07-29 14:15:00|56175.5|56125.5|56156.5|56106.5|56211.5|56161.5|56156.5|56106.5|205
1753798800000|2025-07-29 14:20:00|56159.5|56109.5|56183|56133|56187|56137|56135.5|56085.5|235
1753799100000|2025-07-29 14:25:00|56182|56132|56194.5|56144.5|56228.5|56178.5|56177|56127|169
1753799400000|2025-07-29 14:30:00|56196.5|56146.5|56173|56123|56208.5|56158.5|56166|56116|230
1753799700000|2025-07-29 14:35:00|56176|56126|56207|56157|56218.5|56168.5|56168|56118|180
1753800000000|2025-07-29 14:40:00|56208|56158|56252|56202|56252|56202|56204|56154|139
1753800300000|2025-07-29 14:45:00|56257|56207|56252|56202|56267.5|56217.5|56239|56189|123
1753800600000|2025-07-29 14:50:00|56254|56204|56348|56298|56348|56298|56252|56202|203
1753800900000|2025-07-29 14:55:00|56347.5|56297.5|56367.5|56317.5|56412.5|56362.5|56346|56296|233
1753801200000|2025-07-29 15:00:00|56370.5|56320.5|56256.5|56206.5|56382.5|56332.5|56254|56204|260
1753801500000|2025-07-29 15:05:00|56254.5|56204.5|56221.5|56171.5|56254.5|56204.5|56197.5|56147.5|273
1753801800000|2025-07-29 15:10:00|56224.5|56174.5|56195|56145|56242|56192|56195|56145|152
1753802100000|2025-07-29 15:15:00|56196|56146|56227|56177|56242|56192|56181|56131|192
1753802400000|2025-07-29 15:20:00|56221|56171|56221.5|56171.5|56230.5|56180.5|56192|56142|171
1753802700000|2025-07-29 15:25:00|56220.5|56170.5|56237|56187|56261.5|56211.5|56207|56157|142
1753803000000|2025-07-29 15:30:00|56236|56186|56247|56197|56249|56199|56212|56162|171
1753803300000|2025-07-29 15:35:00|56245|56195|56262|56212|56270|56220|56231|56181|132
1753803600000|2025-07-29 15:40:00|56260|56210|56282|56232|56282|56232|56260|56210|123
1753803900000|2025-07-29 15:45:00|56281|56231|56244.5|56194.5|56282|56232|56241.5|56191.5|124
1753804200000|2025-07-29 15:50:00|56246.5|56196.5|56192|56142|56246.5|56196.5|56192|56142|186
1753804500000|2025-07-29 15:55:00|56194|56144|56131.5|56081.5|56199|56149|56126.5|56076.5|175
1753804800000|2025-07-29 16:00:00|56129.5|56079.5|56067.5|56017.5|56131.5|56081.5|56055.5|56005.5|286
1753805100000|2025-07-29 16:05:00|56066.5|56016.5|56045.5|55995.5|56076|56026|56040.5|55990.5|176
1753805400000|2025-07-29 16:10:00|56042.5|55992.5|56056|56006|56073|56023|56042.5|55992.5|124
1753805700000|2025-07-29 16:15:00|56055|56005|56048|55998|56055|56005|56025.5|55975.5|150
1753806000000|2025-07-29 16:20:00|56047|55997|56051.5|56001.5|56078.5|56028.5|56045.5|55995.5|117
1753806300000|2025-07-29 16:25:00|56050.5|56000.5|56071.5|56021.5|56081.5|56031.5|56045.5|55995.5|89
1753806600000|2025-07-29 16:30:00|56068.5|56018.5|56076.5|56026.5|56091.5|56041.5|56059.5|56009.5|128
1753806900000|2025-07-29 16:35:00|56080.5|56030.5|56091.5|56041.5|56101.5|56051.5|56073.5|56023.5|98
1753807200000|2025-07-29 16:40:00|56092.5|56042.5|56101.5|56051.5|56106.5|56056.5|56088.5|56038.5|94
1753807500000|2025-07-29 16:45:00|56098.5|56048.5|56106.5|56056.5|56111.5|56061.5|56091|56041|58
1753807800000|2025-07-29 16:50:00|56107.5|56057.5|56107.5|56057.5|56111.5|56061.5|56096.5|56046.5|57
1753808100000|2025-07-29 16:55:00|56108.5|56058.5|56131|56081|56136.5|56086.5|56108.5|56058.5|59
1753808400000|2025-07-29 17:00:00|56127|56077|56121.5|56071.5|56131.5|56081.5|56101.5|56051.5|105
1753808700000|2025-07-29 17:05:00|56125.5|56075.5|56121.5|56071.5|56126.5|56076.5|56096.5|56046.5|123
1753809000000|2025-07-29 17:10:00|56120.5|56070.5|56125.5|56075.5|56131.5|56081.5|56096.5|56046.5|134
1753809300000|2025-07-29 17:15:00|56124.5|56074.5|56096.5|56046.5|56130.5|56080.5|56081.5|56031.5|134
1753809600000|2025-07-29 17:20:00|56098.5|56048.5|56091.5|56041.5|56111.5|56061.5|56084.5|56034.5|112
1753809900000|2025-07-29 17:25:00|56088.5|56038.5|56136.5|56086.5|56136.5|56086.5|56081.5|56031.5|107
1753810200000|2025-07-29 17:30:00|56140.5|56090.5|56131.5|56081.5|56140.5|56090.5|56121.5|56071.5|85
1753810500000|2025-07-29 17:35:00|56133.5|56083.5|56133.5|56083.5|56145.5|56095.5|56121.5|56071.5|98
1753810800000|2025-07-29 17:40:00|56135.5|56085.5|56136.5|56086.5|56141.5|56091.5|56109.5|56059.5|107
1753811100000|2025-07-29 17:45:00|56137.5|56087.5|56126.5|56076.5|56138.5|56088.5|56111.5|56061.5|74
1753811400000|2025-07-29 17:50:00|56125.5|56075.5|56121.5|56071.5|56126.5|56076.5|56100.5|56050.5|98
1753811700000|2025-07-29 17:55:00|56118.5|56068.5|56131.5|56081.5|56141.5|56091.5|56114.5|56064.5|112
1753812000000|2025-07-29 18:00:00|56132.5|56082.5|56105.5|56055.5|56136.5|56086.5|56084.5|56034.5|39
1753812300000|2025-07-29 18:05:00|56104.5|56054.5|56169.5|56119.5|56186.5|56136.5|56102.5|56052.5|70
1753812600000|2025-07-29 18:10:00|56167.5|56117.5|56146.5|56096.5|56176.5|56126.5|56132.5|56082.5|103
1753812900000|2025-07-29 18:15:00|56151.5|56101.5|56156.5|56106.5|56159.5|56109.5|56121.5|56071.5|131
1753813200000|2025-07-29 18:20:00|56155.5|56105.5|56140.5|56090.5|56156.5|56106.5|56129.5|56079.5|96
1753813500000|2025-07-29 18:25:00|56141.5|56091.5|56161.5|56111.5|56171.5|56121.5|56136.5|56086.5|85
1753813800000|2025-07-29 18:30:00|56151.5|56101.5|56166.5|56116.5|56186.5|56136.5|56151.5|56101.5|155
1753814100000|2025-07-29 18:35:00|56167.5|56117.5|56140.5|56090.5|56176.5|56126.5|56139.5|56089.5|95
1753814400000|2025-07-29 18:40:00|56137.5|56087.5|56136|56086|56150.5|56100.5|56125.5|56075.5|110
1753814700000|2025-07-29 18:45:00|56133|56083|56121|56071|56136|56086|56116|56066|117
1753815000000|2025-07-29 18:50:00|56120|56070|56109|56029|56120|56070|56090|56026|92
1753815300000|2025-07-29 18:55:00|56106|56026|56120|56070|56140.5|56073|56105|56025|143
1753815600000|2025-07-29 19:00:00|56121|56071|56115.5|56065.5|56140|56090|56111|56061|65
1753815900000|2025-07-29 19:05:00|56120.5|56070.5|56120|56070|56125.5|56075.5|56105|56055|91
1753816200000|2025-07-29 19:10:00|56119|56069|56120|56070|56136|56086|56119|56069|96
1753816500000|2025-07-29 19:15:00|56118|56068|56110|56060|56130|56080|56109|56059|58
1753816800000|2025-07-29 19:20:00|56114|56064|56120|56070|56130|56080|56110|56060|88
1753817100000|2025-07-29 19:25:00|56119|56069|56115|56065|56120|56070|56095|56045|86
1753817400000|2025-07-29 19:30:00|56117|56067|56110|56060|56120|56070|56100|56050|95
1753817700000|2025-07-29 19:35:00|56111|56061|56135|56085|56140|56090|56111|56061|53
1753818000000|2025-07-29 19:40:00|56133|56083|56151|56101|56158|56108|56132|56082|67
1753818300000|2025-07-29 19:45:00|56148|56098|56140|56090|56151|56101|56133|56083|61
1753818600000|2025-07-29 19:50:00|56141|56091|56135|56085|56141|56091|56129|56079|46
1753818900000|2025-07-29 19:55:00|56134|56084|56115|56065|56145|56095|56115|56065|97
1753877400000|2025-07-30 12:10:00|56334|56254|56310|56230|56345.5|56295.5|56265.5|56215.5|228
1753877700000|2025-07-30 12:15:00|56312|56232|56315.5|56235.5|56370.5|56290.5|56306.5|56226.5|305
1753878000000|2025-07-30 12:20:00|56320.5|56240.5|56351|56271|56357.5|56277.5|56288|56208|236
1753878300000|2025-07-30 12:25:00|56350.5|56270.5|56310|56206|56360.5|56280.5|56287|56195|213
1753878600000|2025-07-30 12:30:00|56309.5|56205.5|56355.5|56305.5|56370.5|56320.5|56294|56205.5|295
1753878900000|2025-07-30 12:35:00|56354.5|56304.5|56330.5|56280.5|56400.5|56350.5|56320|56255.5|291
1753879200000|2025-07-30 12:40:00|56329.5|56279.5|56315.5|56265.5|56351.5|56301.5|56300.5|56250.5|299
1753879500000|2025-07-30 12:45:00|56314.5|56264.5|56290.5|56240.5|56344.5|56294.5|56277.5|56227.5|280
1753879800000|2025-07-30 12:50:00|56293.5|56243.5|56277.5|56227.5|56299.5|56249.5|56254.5|56204.5|228
1753880100000|2025-07-30 12:55:00|56280.5|56230.5|56279.5|56229.5|56330.5|56280.5|56244.5|56194.5|307
1753880400000|2025-07-30 13:00:00|56283.5|56233.5|56365|56315|56370|56320|56244.5|56194.5|319
1753880700000|2025-07-30 13:05:00|56363|56313|56375|56325|56385|56335|56340|56290|226
1753881000000|2025-07-30 13:10:00|56376|56326|56390|56340|56405|56355|56355|56305|266
1753881300000|2025-07-30 13:15:00|56388|56338|56366|56316|56411|56361|56360|56310|254
1753881600000|2025-07-30 13:20:00|56367|56317|56401|56351|56406|56356|56363|56313|229
1753881900000|2025-07-30 13:25:00|56404|56354|56421|56371|56446|56396|56404|56354|243
1753882200000|2025-07-30 13:30:00|56422|56372|56366|56316|56446.5|56396.5|56366|56316|281
1753882500000|2025-07-30 13:35:00|56369|56319|56381|56331|56416|56366|56351|56301|230
1753882800000|2025-07-30 13:40:00|56384|56334|56411|56361|56415|56365|56376|56326|244
1753883100000|2025-07-30 13:45:00|56413|56363|56436|56386|56446|56396|56410|56360|206
1753883400000|2025-07-30 13:50:00|56439|56389|56451|56401|56481|56431|56431|56381|238
1753883700000|2025-07-30 13:55:00|56466|56386|56423.5|56319.5|56466|56386|56412|56319.5|186
1753884000000|2025-07-30 14:00:00|56411.5|56331.5|56379.5|56329.5|56418.5|56362|56359.5|56309.5|245
1753884300000|2025-07-30 14:05:00|56376.5|56326.5|56402|56352|56412.5|56362.5|56376.5|56326.5|246
1753884600000|2025-07-30 14:10:00|56404|56354|56430|56380|56437|56387|56400|56350|156
1753884900000|2025-07-30 14:15:00|56431|56381|56472|56422|56472|56422|56412|56362|182
1753885200000|2025-07-30 14:20:00|56469|56419|56571|56521|56575.5|56525.5|56454|56404|205
1753885500000|2025-07-30 14:25:00|56572|56522|56523|56473|56580|56530|56523|56473|261
1753885800000|2025-07-30 14:30:00|56520|56470|56510|56460|56538|56488|56484|56434|132
1753886100000|2025-07-30 14:35:00|56513|56463|56538|56488|56550|56500|56504|56454|212
1753886400000|2025-07-30 14:40:00|56539|56489|56545|56495|56560|56510|56529|56479|174
1753886700000|2025-07-30 14:45:00|56546|56496|56487|56437|56555|56505|56474|56424|212
1753887000000|2025-07-30 14:50:00|56486|56436|56490|56440|56506|56456|56485|56435|194
1753887300000|2025-07-30 14:55:00|56492|56442|56490|56440|56497|56447|56485|56435|126
1753887600000|2025-07-30 15:00:00|56491|56441|56483|56433|56502|56452|56473|56423|234
1753887900000|2025-07-30 15:05:00|56485|56435|56550|56500|56550|56500|56482|56432|189
1753888200000|2025-07-30 15:10:00|56553|56503|56512|56462|56561|56511|56495|56445|182
1753888500000|2025-07-30 15:15:00|56515|56465|56520|56470|56530|56480|56509|56459|145
1753888800000|2025-07-30 15:20:00|56522|56472|56520|56470|56539|56489|56515|56465|96
1753889100000|2025-07-30 15:25:00|56525|56475|56540|56490|56556|56506|56525|56475|118
1753889400000|2025-07-30 15:30:00|56544|56494|56557|56507|56577|56527|56540|56490|116
1753889700000|2025-07-30 15:35:00|56555|56505|56570|56520|56575.5|56525.5|56549|56499|62
1753890000000|2025-07-30 15:40:00|56568|56518|56575|56525|56585.5|56535.5|56549.5|56499.5|89
1753890300000|2025-07-30 15:45:00|56573|56523|56600|56550|56610.5|56560.5|56565|56515|157
1753890600000|2025-07-30 15:50:00|56602|56552|56650.5|56600.5|56650.5|56600.5|56567|56517|219
1753890900000|2025-07-30 15:55:00|56652.5|56602.5|56640|56590|56700.5|56650.5|56620|56570|257
1753891200000|2025-07-30 16:00:00|56637|56587|56686|56636|56689|56639|56608|56558|269
1753891500000|2025-07-30 16:05:00|56685|56635|56665|56615|56745.5|56695.5|56651|56601|355
1753891800000|2025-07-30 16:10:00|56666|56616|56726|56676|56733|56683|56665|56615|214
1753892100000|2025-07-30 16:15:00|56727|56677|56670|56620|56740|56690|56670|56620|217
1753892400000|2025-07-30 16:20:00|56666|56616|56667|56617|56670|56620|56630|56580|203
1753892700000|2025-07-30 16:25:00|56666|56616|56648|56598|56670|56620|56639|56589|149
1753893000000|2025-07-30 16:30:00|56645|56595|56645|56595|56655|56605|56629|56579|86
1753893300000|2025-07-30 16:35:00|56646|56596|56655|56605|56670|56620|56635|56585|220
1753893600000|2025-07-30 16:40:00|56656|56606|56488|56438|56663|56613|56410|56360|299
1753893900000|2025-07-30 16:45:00|56489|56439|56480|56430|56545.5|56495.5|56475|56425|255
1753894200000|2025-07-30 16:50:00|56482|56432|56435|56385|56492|56442|56396|56346|329
1753894500000|2025-07-30 16:55:00|56437|56387|56429|56349|56478|56428|56425.5|56345.5|261
1753894800000|2025-07-30 17:00:00|56430|56350|56395|56345|56430|56350|56370|56320|227
1753895100000|2025-07-30 17:05:00|56390|56340|56365|56315|56390|56340|56340|56290|226
1753895400000|2025-07-30 17:10:00|56361|56311|56385.5|56335.5|56385.5|56335.5|56320|56240|271
1753895700000|2025-07-30 17:15:00|56384.5|56334.5|56417|56367|56426|56376|56367|56317|191
1753896000000|2025-07-30 17:20:00|56418|56368|56428|56378|56435|56385|56375|56325|184
1753896300000|2025-07-30 17:25:00|56435|56385|56410|56360|56450|56400|56408|56358|189
1753896600000|2025-07-30 17:30:00|56415|56365|56437|56387|56473|56423|56400|56350|197
1753896900000|2025-07-30 17:35:00|56440|56390|56445|56395|56469.5|56418|56425|56364.5|156
1753897200000|2025-07-30 17:40:00|56447|56397|56478|56428|56483|56433|56440|56390|188
1753897500000|2025-07-30 17:45:00|56475|56425|56476|56426|56506|56456|56471|56421|166
1753897800000|2025-07-30 17:50:00|56491|56411|56486|56406|56517|56437|56471|56391|190
1753898100000|2025-07-30 17:55:00|56489|56409|56467.5|56363.5|56494|56414|56441|56361|165
1753898400000|2025-07-30 18:00:00|56470|56366|56505.5|56425.5|56736|56656|56427|56339|545
1753898700000|2025-07-30 18:05:00|56508.5|56428.5|56540.5|56460.5|56558.5|56478.5|56457|56377|499
1753899000000|2025-07-30 18:10:00|56537.5|56457.5|56605.5|56525.5|56615.5|56535.5|56499|56419|478
1753899300000|2025-07-30 18:15:00|56612.5|56532.5|56574.5|56494.5|56625.5|56545.5|56549.5|56469.5|340
1753899600000|2025-07-30 18:20:00|56576.5|56496.5|56601.5|56521.5|56614.5|56534.5|56573.5|56493.5|284
1753899900000|2025-07-30 18:25:00|56602.5|56522.5|56413|56333|56612.5|56532.5|56322|56242|391
1753900200000|2025-07-30 18:30:00|56417|56337|56473.5|56393.5|56485|56405|56404|56324|435
1753900500000|2025-07-30 18:35:00|56474.5|56394.5|56408.5|56328.5|56480|56400|56367.5|56287.5|577
1753900800000|2025-07-30 18:40:00|56411.5|56331.5|56017.5|55937.5|56420.5|56340.5|55829|55725|733
1753901100000|2025-07-30 18:45:00|56028.5|55948.5|55974|55894|56068.5|55988.5|55899|55819|623
1753901400000|2025-07-30 18:50:00|55971.5|55891.5|56123.5|56043.5|56126.5|56046.5|55945.5|55865.5|563
1753901700000|2025-07-30 18:55:00|56121.5|56041.5|56181.5|56101.5|56189.5|56109.5|56067.5|55987.5|497
1753902000000|2025-07-30 19:00:00|56182.5|56102.5|56239.5|56159.5|56244.5|56164.5|56161.5|56081.5|448
1753902300000|2025-07-30 19:05:00|56234.5|56154.5|56162.5|56082.5|56276.5|56196.5|56160.5|56080.5|435
1753902600000|2025-07-30 19:10:00|56150.5|56070.5|56181.5|56101.5|56188.5|56108.5|56124.5|56044.5|385
1753902900000|2025-07-30 19:15:00|56180.5|56100.5|56172|56092|56201.5|56121.5|56156|56076|269
1753903200000|2025-07-30 19:20:00|56177|56097|56218|56138|56220|56140|56174|56094|328
1753903500000|2025-07-30 19:25:00|56216|56136|56228|56148|56256|56176|56191|56111|253
1753903800000|2025-07-30 19:30:00|56230|56150|56198|56118|56230|56150|56175.5|56095.5|323
1753904100000|2025-07-30 19:35:00|56196|56116|56321.5|56241.5|56323.5|56243.5|56193|56113|292
1753904400000|2025-07-30 19:40:00|56330.5|56250.5|56302|56222|56335.5|56255.5|56273.5|56193.5|285
1753904700000|2025-07-30 19:45:00|56303|56223|56287|56207|56305|56225|56276|56196|226
1753905000000|2025-07-30 19:50:00|56282|56202|56291|56211|56298|56218|56269|56189|229
1753905300000|2025-07-30 19:55:00|56295|56215|56340|56260|56341|56261|56283|56203|226
1753963800000|2025-07-31 12:10:00|56275|56195|56316|56266|56322|56272|56213.5|56163.5|296
1753964100000|2025-07-31 12:15:00|56315|56265|56359|56309|56378.5|56328.5|56269|56219|356
1753964400000|2025-07-31 12:20:00|56358.5|56308.5|56393.5|56343.5|56403.5|56353.5|56348.5|56298.5|303
1753964700000|2025-07-31 12:25:00|56394|56344|56431|56327|56448.5|56368.5|56387.5|56307.5|259
1753965000000|2025-07-31 12:30:00|56434.5|56330.5|56428|56378|56454.5|56404|56406|56326|429
1753965300000|2025-07-31 12:35:00|56430|56380|56473.5|56423.5|56494|56444|56398.5|56348.5|384
1753965600000|2025-07-31 12:40:00|56478.5|56428.5|56366.5|56316.5|56478.5|56428.5|56363.5|56313.5|314
1753965900000|2025-07-31 12:45:00|56368.5|56318.5|56448.5|56398.5|56458.5|56408.5|56364.5|56314.5|286
1753966200000|2025-07-31 12:50:00|56449.5|56399.5|56486.5|56436.5|56502|56452|56448.5|56398.5|268
1753966500000|2025-07-31 12:55:00|56488.5|56438.5|56472.5|56422.5|56493.5|56443.5|56451.5|56401.5|264
1753966800000|2025-07-31 13:00:00|56473.5|56423.5|56584|56534|56604|56554|56466.5|56416.5|319
1753967100000|2025-07-31 13:05:00|56581|56531|56632.5|56582.5|56634|56584|56581|56531|324
1753967400000|2025-07-31 13:10:00|56633.5|56583.5|56628.5|56578.5|56679|56629|56609|56559|252
1753967700000|2025-07-31 13:15:00|56629.5|56579.5|56643.5|56593.5|56671.5|56621.5|56608.5|56558.5|267
1753968000000|2025-07-31 13:20:00|56641.5|56591.5|56698.5|56648.5|56725|56675|56641.5|56591.5|181
1753968300000|2025-07-31 13:25:00|56697.5|56647.5|56686.5|56636.5|56705.5|56655.5|56643.5|56593.5|259
1753968600000|2025-07-31 13:30:00|56684.5|56634.5|56593.5|56543.5|56703.5|56653.5|56568.5|56518.5|349
1753968900000|2025-07-31 13:35:00|56596.5|56546.5|56653.5|56603.5|56681.5|56631.5|56593.5|56543.5|268
1753969200000|2025-07-31 13:40:00|56668.5|56588.5|56651|56547|56696.5|56616.5|56634|56547|227
1753969500000|2025-07-31 13:45:00|56655|56551|56637.5|56587.5|56661|56589.5|56603.5|56548|278
1753969800000|2025-07-31 13:50:00|56636.5|56586.5|56649.5|56599.5|56701.5|56639|56613.5|56563.5|259
1753970100000|2025-07-31 13:55:00|56648.5|56598.5|56638.5|56588.5|56683.5|56633.5|56612|56562|274
1753970400000|2025-07-31 14:00:00|56643.5|56593.5|56613.5|56563.5|56663.5|56613.5|56609.5|56559.5|283
1753970700000|2025-07-31 14:05:00|56610.5|56560.5|56605.5|56555.5|56636.5|56586.5|56584|56534|232
1753971000000|2025-07-31 14:10:00|56604.5|56554.5|56499|56449|56631.5|56581.5|56498.5|56448.5|277
1753971300000|2025-07-31 14:15:00|56504|56454|56473.5|56423.5|56519|56469|56451.5|56401.5|291
1753971600000|2025-07-31 14:20:00|56470.5|56420.5|56423.5|56373.5|56508.5|56458.5|56418.5|56368.5|242
1753971900000|2025-07-31 14:25:00|56421.5|56371.5|56438.5|56388.5|56462|56412|56389|56339|251
1753972200000|2025-07-31 14:30:00|56436.5|56386.5|56366.5|56316.5|56438.5|56388.5|56363.5|56313.5|244
1753972500000|2025-07-31 14:35:00|56364.5|56314.5|56366.5|56316.5|56383.5|56333.5|56338.5|56288.5|229
1753972800000|2025-07-31 14:40:00|56364.5|56314.5|56375.5|56325.5|56399.5|56349.5|56353.5|56303.5|271
1753973100000|2025-07-31 14:45:00|56378.5|56328.5|56458.5|56408.5|56486|56436|56375.5|56325.5|283
1753973400000|2025-07-31 14:50:00|56453.5|56403.5|56432.5|56382.5|56498.5|56448.5|56423.5|56373.5|187
1753973700000|2025-07-31 14:55:00|56433.5|56383.5|56460.5|56410.5|56494|56444|56428.5|56378.5|269
1753974000000|2025-07-31 15:00:00|56461.5|56411.5|56431.5|56381.5|56473.5|56423.5|56383.5|56333.5|328
1753974300000|2025-07-31 15:05:00|56419.5|56369.5|56362|56312|56438|56388|56349|56299|239
1753974600000|2025-07-31 15:10:00|56357|56307|56368.5|56318.5|56419|56369|56356|56306|257
1753974900000|2025-07-31 15:15:00|56367.5|56317.5|56365.5|56315.5|56388.5|56338.5|56343.5|56293.5|266
1753975200000|2025-07-31 15:20:00|56367.5|56317.5|56342.5|56292.5|56378.5|56328.5|56335.5|56285.5|225
1753975500000|2025-07-31 15:25:00|56343.5|56293.5|56353.5|56303.5|56371.5|56321.5|56336.5|56286.5|200
1753975800000|2025-07-31 15:30:00|56355.5|56305.5|56346.5|56296.5|56371.5|56321.5|56338.5|56288.5|241
1753976100000|2025-07-31 15:35:00|56345.5|56295.5|56321.5|56271.5|56353.5|56303.5|56298.5|56248.5|151
1753976400000|2025-07-31 15:40:00|56318.5|56268.5|56333.5|56283.5|56348.5|56298.5|56300.5|56250.5|170
1753976700000|2025-07-31 15:45:00|56335.5|56285.5|56318.5|56268.5|56335.5|56285.5|56308.5|56258.5|123
1753977000000|2025-07-31 15:50:00|56317.5|56267.5|56307.5|56257.5|56326.5|56276.5|56298.5|56248.5|102
1753977300000|2025-07-31 15:55:00|56304.5|56254.5|56336.5|56286.5|56339|56289|56303.5|56253.5|148
1753977600000|2025-07-31 16:00:00|56333.5|56283.5|56321|56271|56342.5|56292.5|56319|56269|182
1753977900000|2025-07-31 16:05:00|56319|56269|56309|56259|56331|56281|56289|56239|141
1753978200000|2025-07-31 16:10:00|56308|56258|56329|56279|56341|56291|56304|56254|101
1753978500000|2025-07-31 16:15:00|56330|56280|56355.5|56305.5|56355.5|56305.5|56324|56274|137
1753978800000|2025-07-31 16:20:00|56354.5|56304.5|56339|56289|56369|56319|56339|56289|97
1753979100000|2025-07-31 16:25:00|56337|56287|56331|56281|56344|56294|56319|56269|80
1753979400000|2025-07-31 16:30:00|56333|56283|56343.5|56263.5|56356.5|56288.5|56328.5|56258.5|105
1753979700000|2025-07-31 16:35:00|56341.5|56261.5|56333.5|56253.5|56343.5|56263.5|56323.5|56243.5|80
1753980000000|2025-07-31 16:40:00|56334.5|56254.5|56368.5|56288.5|56368.5|56288.5|56334.5|56254.5|114
1753980300000|2025-07-31 16:45:00|56373.5|56293.5|56398.5|56318.5|56428.5|56348.5|56369.5|56289.5|128
1753980600000|2025-07-31 16:50:00|56399.5|56319.5|56408.5|56328.5|56413.5|56333.5|56393.5|56313.5|68
1753980900000|2025-07-31 16:55:00|56406.5|56326.5|56398.5|56318.5|56408.5|56328.5|56395.5|56315.5|72
1753981200000|2025-07-31 17:00:00|56401.5|56321.5|56393.5|56313.5|56403.5|56323.5|56383.5|56303.5|86
1753981500000|2025-07-31 17:05:00|56392.5|56312.5|56408.5|56328.5|56413.5|56333.5|56388.5|56308.5|93
1753981800000|2025-07-31 17:10:00|56405.5|56325.5|56419.5|56339.5|56433.5|56353.5|56383.5|56303.5|143
1753982100000|2025-07-31 17:15:00|56418.5|56338.5|56473.5|56393.5|56473.5|56393.5|56418.5|56338.5|85
1753982400000|2025-07-31 17:20:00|56468.5|56388.5|56488.5|56408.5|56493.5|56413.5|56458.5|56378.5|145
1753982700000|2025-07-31 17:25:00|56489.5|56409.5|56503.5|56423.5|56523.5|56443.5|56466.5|56386.5|168
1753983000000|2025-07-31 17:30:00|56504.5|56424.5|56518.5|56438.5|56543.5|56463.5|56503.5|56423.5|170
1753983300000|2025-07-31 17:35:00|56521.5|56441.5|56493.5|56413.5|56523.5|56443.5|56478.5|56398.5|121
1753983600000|2025-07-31 17:40:00|56496.5|56416.5|56483.5|56403.5|56510.5|56430.5|56483.5|56403.5|98
1753983900000|2025-07-31 17:45:00|56479.5|56399.5|56511.5|56431.5|56513.5|56433.5|56472.5|56392.5|109
1753984200000|2025-07-31 17:50:00|56510.5|56430.5|56510.5|56430.5|56528.5|56448.5|56504.5|56424.5|108
1753984500000|2025-07-31 17:55:00|56513.5|56433.5|56523.5|56443.5|56538.5|56458.5|56513.5|56433.5|111
1753984800000|2025-07-31 18:00:00|56526.5|56446.5|56533.5|56453.5|56538.5|56458.5|56522.5|56442.5|99
1753985100000|2025-07-31 18:05:00|56531.5|56451.5|56659|56579|56659|56579|56503.5|56423.5|150
1753985400000|2025-07-31 18:10:00|56654|56574|56658.5|56578.5|56663.5|56583.5|56613.5|56533.5|203
1753985700000|2025-07-31 18:15:00|56662.5|56582.5|56583.5|56503.5|56663.5|56583.5|56583.5|56503.5|202
1753986000000|2025-07-31 18:20:00|56584.5|56504.5|56568.5|56488.5|56588.5|56508.5|56533.5|56453.5|199
1753986300000|2025-07-31 18:25:00|56566.5|56486.5|56584.5|56504.5|56598.5|56518.5|56558.5|56478.5|162
1753986600000|2025-07-31 18:30:00|56588.5|56508.5|56568.5|56488.5|56603.5|56523.5|56568.5|56488.5|146
1753986900000|2025-07-31 18:35:00|56569.5|56489.5|56518.5|56438.5|56573.5|56493.5|56513.5|56433.5|157
1753987200000|2025-07-31 18:40:00|56522.5|56442.5|56493.5|56413.5|56522.5|56442.5|56483.5|56403.5|64
1753987500000|2025-07-31 18:45:00|56492.5|56412.5|56483.5|56403.5|56513.5|56433.5|56483.5|56403.5|74
1753987800000|2025-07-31 18:50:00|56486.5|56406.5|56508.5|56428.5|56523.5|56443.5|56463.5|56383.5|156
1753988100000|2025-07-31 18:55:00|56505.5|56425.5|56472.5|56392.5|56518.5|56438.5|56472.5|56392.5|163
1753988400000|2025-07-31 19:00:00|56473.5|56393.5|56484.5|56404.5|56488.5|56408.5|56446.5|56366.5|118
1753988700000|2025-07-31 19:05:00|56483.5|56403.5|56504.5|56424.5|56513.5|56433.5|56483.5|56403.5|94
1753989000000|2025-07-31 19:10:00|56506.5|56426.5|56516.5|56436.5|56528.5|56448.5|56493.5|56413.5|92
1753989300000|2025-07-31 19:15:00|56515.5|56435.5|56524.5|56444.5|56533.5|56453.5|56488.5|56408.5|140
1753989600000|2025-07-31 19:20:00|56525.5|56445.5|56503.5|56423.5|56532.5|56452.5|56496.5|56416.5|107
1753989900000|2025-07-31 19:25:00|56508.5|56428.5|56508.5|56428.5|56513.5|56433.5|56503.5|56423.5|86
1753990200000|2025-07-31 19:30:00|56509.5|56429.5|56449.5|56369.5|56509.5|56429.5|56449.5|56369.5|102
1753990500000|2025-07-31 19:35:00|56451.5|56371.5|56471.5|56391.5|56471.5|56391.5|56441.5|56361.5|120
1753990800000|2025-07-31 19:40:00|56468.5|56388.5|56467.5|56387.5|56473.5|56393.5|56449.5|56369.5|94
1753991100000|2025-07-31 19:45:00|56464.5|56384.5|56473.5|56393.5|56479.5|56399.5|56463.5|56383.5|58
1753991400000|2025-07-31 19:50:00|56470.5|56390.5|56503.5|56423.5|56521.5|56441.5|56468.5|56388.5|132
1753991700000|2025-07-31 19:55:00|56504.5|56424.5|56500.5|56420.5|56513.5|56433.5|56474.5|56394.5|131
1754050200000|2025-08-01 12:10:00|56706|56626|56741|56691|56741|56691|56674|56624|298
1754050500000|2025-08-01 12:15:00|56738|56688|56690.5|56640.5|56743.5|56693.5|56686|56636|335
1754050800000|2025-08-01 12:20:00|56688.5|56638.5|56730.5|56680.5|56730.5|56680.5|56671|56621|267
1754051100000|2025-08-01 12:25:00|56745.5|56665.5|56718|56614|56781.5|56701.5|56698|56606|186
1754051400000|2025-08-01 12:30:00|56718.5|56614.5|56434.5|56354.5|56718.5|56614.5|56412|56335.5|482
1754051700000|2025-08-01 12:35:00|56437.5|56357.5|56345.5|56265.5|56440.5|56360.5|56288.5|56208.5|580
1754052000000|2025-08-01 12:40:00|56349.5|56269.5|56225.5|56145.5|56355.5|56275.5|56218|56138|598
1754052300000|2025-08-01 12:45:00|56223.5|56143.5|56160|56080|56235|56155|56137|56057|533
1754052600000|2025-08-01 12:50:00|56152|56072|56077|55997|56152|56072|56060|55980|487
1754052900000|2025-08-01 12:55:00|56075|55995|56010|55930|56075|55995|55955|55875|443
1754053200000|2025-08-01 13:00:00|56005|55925|55885.5|55805.5|56008|55928|55840|55760|506
1754053500000|2025-08-01 13:05:00|55883.5|55803.5|55899.5|55849.5|55939|55867|55844.5|55764.5|499
1754053800000|2025-08-01 13:10:00|55902.5|55852.5|55899.5|55819.5|55924.5|55852.5|55830|55750|440
1754054100000|2025-08-01 13:15:00|55904.5|55824.5|55949.5|55869.5|55992.5|55912.5|55858.5|55778.5|474
1754054400000|2025-08-01 13:20:00|55947.5|55867.5|55855.5|55775.5|55947.5|55867.5|55790.5|55710.5|430
1754054700000|2025-08-01 13:25:00|55857.5|55777.5|55828.5|55748.5|55870.5|55790.5|55810.5|55730.5|338
1754055000000|2025-08-01 13:30:00|55824.5|55744.5|55821.5|55741.5|55859.5|55779.5|55773|55693|434
1754055300000|2025-08-01 13:35:00|55823|55743|55904.5|55824.5|55925|55845|55800|55720|369
1754055600000|2025-08-01 13:40:00|55905|55825|55957.5|55853.5|55989.5|55909.5|55892.5|55812.5|281
1754055900000|2025-08-01 13:45:00|55956.5|55852.5|55990.5|55910.5|56031.5|55951.5|55946|55852.5|331
1754056200000|2025-08-01 13:50:00|55992|55912|56046|55966|56075|55995|55992|55912|302
1754056500000|2025-08-01 13:55:00|56045.5|55965.5|55981.5|55877.5|56046.5|55966.5|55946|55863|273
1754056800000|2025-08-01 14:00:00|55964.5|55860.5|55919|55839|55968.5|55864.5|55865|55783|393
1754057100000|2025-08-01 14:05:00|55920|55840|55994.5|55914.5|56019.5|55939.5|55905|55825|352
1754057400000|2025-08-01 14:10:00|55991.5|55911.5|55983.5|55903.5|56004|55924|55932.5|55852.5|372
1754057700000|2025-08-01 14:15:00|55980.5|55900.5|55964.5|55884.5|55981.5|55901.5|55889.5|55809.5|337
1754058000000|2025-08-01 14:20:00|55963.5|55883.5|55977.5|55897.5|55999.5|55919.5|55924.5|55844.5|245
1754058300000|2025-08-01 14:25:00|55978.5|55898.5|56044.5|55964.5|56052.5|55972.5|55959.5|55879.5|249
1754058600000|2025-08-01 14:30:00|56045.5|55965.5|56059.5|55979.5|56079.5|55999.5|56031.5|55951.5|257
1754058900000|2025-08-01 14:35:00|56064.5|55984.5|56090|56010|56095|56015|56057.5|55977.5|274
1754059200000|2025-08-01 14:40:00|56091|56011|56069.5|55989.5|56115|56035|56069.5|55989.5|210
1754059500000|2025-08-01 14:45:00|56066.5|55986.5|56035.5|55955.5|56069.5|55989.5|56004.5|55924.5|253
1754059800000|2025-08-01 14:50:00|56034.5|55954.5|56019.5|55939.5|56066.5|55986.5|55994.5|55914.5|217
1754060100000|2025-08-01 14:55:00|56023.5|55943.5|55980.5|55900.5|56024.5|55944.5|55979.5|55899.5|267
1754060400000|2025-08-01 15:00:00|55979.5|55899.5|56000|55920|56000|55925|55954.5|55874.5|227
1754060700000|2025-08-01 15:05:00|56004|55924|55969|55889|56010|55930|55964.5|55884.5|186
1754061000000|2025-08-01 15:10:00|55970|55890|55949.5|55869.5|55970|55890|55927.5|55847.5|168
1754061300000|2025-08-01 15:15:00|55954.5|55874.5|55979.5|55899.5|55989.5|55909.5|55926.5|55846.5|166
1754061600000|2025-08-01 15:20:00|55976.5|55896.5|55979.5|55899.5|55989.5|55909.5|55954.5|55874.5|168
1754061900000|2025-08-01 15:25:00|55980.5|55900.5|56004.5|55924.5|56006.5|55926.5|55975|55895|161
1754062200000|2025-08-01 15:30:00|56005.5|55925.5|55989.5|55909.5|56014.5|55934.5|55978.5|55898.5|175
1754062500000|2025-08-01 15:35:00|55991.5|55911.5|55946.5|55866.5|55994.5|55914.5|55921.5|55841.5|153
1754062800000|2025-08-01 15:40:00|55944.5|55864.5|55938.5|55858.5|55979.5|55899.5|55934.5|55854.5|170
1754063100000|2025-08-01 15:45:00|55935.5|55855.5|55949.5|55869.5|55954.5|55874.5|55934.5|55854.5|75
1754063400000|2025-08-01 15:50:00|55950.5|55870.5|55939.5|55859.5|55950.5|55870.5|55909.5|55829.5|115
1754063700000|2025-08-01 15:55:00|55944.5|55864.5|55924.5|55844.5|55954.5|55874.5|55909.5|55829.5|99
1754064000000|2025-08-01 16:00:00|55929.5|55849.5|55944.5|55864.5|55949.5|55869.5|55914.5|55834.5|160
1754064300000|2025-08-01 16:05:00|55946.5|55866.5|55929.5|55849.5|55954.5|55874.5|55924.5|55844.5|131
1754064600000|2025-08-01 16:10:00|55924.5|55844.5|55944.5|55864.5|55949.5|55869.5|55914.5|55834.5|126
1754064900000|2025-08-01 16:15:00|55945.5|55865.5|55899.5|55819.5|55956.5|55876.5|55889.5|55809.5|126
1754065200000|2025-08-01 16:20:00|55898.5|55818.5|55879.5|55799.5|55904.5|55824.5|55870.5|55790.5|100
1754065500000|2025-08-01 16:25:00|55878.5|55798.5|55884.5|55804.5|55900.5|55820.5|55874.5|55794.5|95
1754065800000|2025-08-01 16:30:00|55879.5|55799.5|55928.5|55848.5|55929.5|55849.5|55871.5|55791.5|129
1754066100000|2025-08-01 16:35:00|55924.5|55844.5|55942.5|55862.5|55949.5|55869.5|55919.5|55839.5|93
1754066400000|2025-08-01 16:40:00|55940.5|55860.5|55942.5|55862.5|55958.5|55878.5|55934.5|55854.5|77
1754066700000|2025-08-01 16:45:00|55940.5|55860.5|55931|55881|55959.5|55895|55930|55859.5|100
1754067000000|2025-08-01 16:50:00|55930|55880|56007.5|55927.5|56009.5|55929.5|55907|55857|126
1754067300000|2025-08-01 16:55:00|56004.5|55924.5|55989.5|55909.5|56029.5|55949.5|55979.5|55899.5|163
1754067600000|2025-08-01 17:00:00|55994.5|55914.5|56024.5|55944.5|56024.5|55944.5|55979.5|55899.5|171
1754067900000|2025-08-01 17:05:00|56028.5|55948.5|56024.5|55944.5|56054.5|55974.5|56022.5|55942.5|187
1754068200000|2025-08-01 17:10:00|56021.5|55941.5|56024.5|55944.5|56044.5|55964.5|56004.5|55924.5|116
1754068500000|2025-08-01 17:15:00|56022.5|55942.5|56029.5|55949.5|56054.5|55974.5|56010.5|55930.5|193
1754068800000|2025-08-01 17:20:00|56027.5|55947.5|56014.5|55934.5|56029.5|55949.5|56006.5|55926.5|106
1754069100000|2025-08-01 17:25:00|56010.5|55930.5|56027.5|55947.5|56046.5|55966.5|56002.5|55922.5|86
1754069400000|2025-08-01 17:30:00|56024.5|55944.5|56029.5|55949.5|56029.5|55949.5|55994.5|55914.5|150
1754069700000|2025-08-01 17:35:00|56034.5|55954.5|56049.5|55969.5|56064.5|55984.5|56029.5|55949.5|117
1754070000000|2025-08-01 17:40:00|56050.5|55970.5|56059.5|55979.5|56064.5|55984.5|56047.5|55967.5|117
1754070300000|2025-08-01 17:45:00|56060.5|55980.5|56038.5|55958.5|56064.5|55984.5|56034.5|55954.5|100
1754070600000|2025-08-01 17:50:00|56039.5|55959.5|56014.5|55934.5|56054.5|55974.5|56014.5|55934.5|165
1754070900000|2025-08-01 17:55:00|56018.5|55938.5|56005.5|55925.5|56029.5|55949.5|55999.5|55919.5|105
1754071200000|2025-08-01 18:00:00|56006.5|55926.5|56041.5|55961.5|56044.5|55964.5|55999.5|55919.5|107
1754071500000|2025-08-01 18:05:00|56043.5|55963.5|56044.5|55964.5|56059.5|55979.5|56029.5|55949.5|69
1754071800000|2025-08-01 18:10:00|56043.5|55963.5|56047.5|55967.5|56069.5|55989.5|56029.5|55949.5|79
1754072100000|2025-08-01 18:15:00|56048.5|55968.5|56049.5|55969.5|56059.5|55979.5|56029.5|55949.5|110
1754072400000|2025-08-01 18:20:00|56051.5|55971.5|56079.5|55999.5|56114.5|56034.5|56051.5|55971.5|148
1754072700000|2025-08-01 18:25:00|56078.5|55998.5|56052.5|55972.5|56082.5|56002.5|56044.5|55964.5|137
1754073000000|2025-08-01 18:30:00|56053.5|55973.5|55964.5|55884.5|56064.5|55984.5|55964.5|55884.5|174
1754073300000|2025-08-01 18:35:00|55966.5|55886.5|55939.5|55859.5|55967.5|55887.5|55929.5|55849.5|177
1754073600000|2025-08-01 18:40:00|55938.5|55858.5|55959.5|55879.5|55974.5|55894.5|55934.5|55854.5|169
1754073900000|2025-08-01 18:45:00|55960.5|55880.5|55989.5|55909.5|55999.5|55919.5|55944.5|55864.5|106
1754074200000|2025-08-01 18:50:00|55987.5|55907.5|56034.5|55954.5|56039.5|55959.5|55987.5|55907.5|98
1754074500000|2025-08-01 18:55:00|56032.5|55952.5|56075.5|55995.5|56079.5|55999.5|56032.5|55952.5|150
1754074800000|2025-08-01 19:00:00|56079.5|55999.5|56044.5|55964.5|56079.5|55999.5|56037.5|55957.5|153
1754075100000|2025-08-01 19:05:00|56043.5|55963.5|56014.5|55934.5|56054.5|55974.5|56007.5|55927.5|128
1754075400000|2025-08-01 19:10:00|56015.5|55935.5|55999.5|55919.5|56044.5|55964.5|55993.5|55913.5|115
1754075700000|2025-08-01 19:15:00|55997.5|55917.5|55954.5|55874.5|56000.5|55920.5|55947.5|55867.5|109
1754076000000|2025-08-01 19:20:00|55949.5|55869.5|55994.5|55914.5|55994.5|55914.5|55947.5|55867.5|165
1754076300000|2025-08-01 19:25:00|55999.5|55919.5|55998|55918|56010|55930|55993|55913|120
1754076600000|2025-08-01 19:30:00|55995|55915|55955|55875|56030|55950|55954.5|55874.5|227
1754076900000|2025-08-01 19:35:00|55956|55876|55965|55885|55975|55895|55947|55867|136
1754077200000|2025-08-01 19:40:00|55962|55882|55940|55860|55975|55895|55940|55860|95
1754077500000|2025-08-01 19:45:00|55945|55865|55925|55845|55950|55870|55905|55825|165
1754077800000|2025-08-01 19:50:00|55924|55844|55925|55845|55951|55871|55921|55841|153
1754078100000|2025-08-01 19:55:00|55929|55849|55950|55870|55955|55875|55920|55840|118
1754309400000|2025-08-04 12:10:00|55907|55827|55877|55827|55907|55854|55873|55823|201
1754309700000|2025-08-04 12:15:00|55879|55829|55827.5|55747.5|55887|55837|55802|55741.5|229
1754310000000|2025-08-04 12:20:00|55828.5|55748.5|55702|55652|55832|55757|55687|55637|264
1754310300000|2025-08-04 12:25:00|55698|55648|55702|55652|55737|55687|55692|55642|234
1754310600000|2025-08-04 12:30:00|55707|55657|55707|55657|55742|55692|55702|55652|215
1754310900000|2025-08-04 12:35:00|55705|55655|55743|55693|55759|55709|55705|55655|241
1754311200000|2025-08-04 12:40:00|55742|55692|55737|55687|55757|55707|55717|55667|173
1754311500000|2025-08-04 12:45:00|55736|55686|55692|55642|55752|55702|55688|55638|182
1754311800000|2025-08-04 12:50:00|55687|55637|55652|55602|55692|55642|55622|55572|170
1754312100000|2025-08-04 12:55:00|55653|55603|55652|55602|55677|55627|55641|55591|235
1754312400000|2025-08-04 13:00:00|55654|55604|55647|55597|55662|55612|55596|55546|262
1754312700000|2025-08-04 13:05:00|55652|55602|55667|55617|55682|55632|55639|55589|271
1754313000000|2025-08-04 13:10:00|55668|55618|55523|55473|55668|55618|55502.5|55452.5|249
1754313300000|2025-08-04 13:15:00|55521|55471|55526|55476|55553|55503|55516|55466|254
1754313600000|2025-08-04 13:20:00|55529|55479|55491|55441|55531|55481|55457|55407|310
1754313900000|2025-08-04 13:25:00|55489|55439|55463|55413|55506|55456|55431|55381|306
1754314200000|2025-08-04 13:30:00|55466|55416|55466|55416|55492|55442|55442|55392|248
1754314500000|2025-08-04 13:35:00|55470|55420|55476|55426|55507|55457|55463|55413|275
1754314800000|2025-08-04 13:40:00|55474|55424|55483|55433|55516|55466|55471|55421|303
1754315100000|2025-08-04 13:45:00|55486|55436|55453|55403|55501|55451|55446|55396|246
1754315400000|2025-08-04 13:50:00|55452|55402|55506|55456|55511|55461|55446|55396|207
1754315700000|2025-08-04 13:55:00|55521.5|55441.5|55500.5|55396.5|55526.5|55446.5|55480.5|55396.5|175
1754316000000|2025-08-04 14:00:00|55475.5|55371.5|55461|55411|55488.5|55426|55454|55371.5|222
1754316300000|2025-08-04 14:05:00|55464|55414|55474|55424|55481|55431|55444|55394|193
1754316600000|2025-08-04 14:10:00|55473|55423|55506|55456|55511|55461|55471|55421|216
1754316900000|2025-08-04 14:15:00|55511|55461|55497|55447|55511|55461|55471.5|55421.5|186
1754317200000|2025-08-04 14:20:00|55496|55446|55481|55431|55500|55450|55466|55416|204
1754317500000|2025-08-04 14:25:00|55484|55434|55487|55437|55492|55442|55466|55416|194
1754317800000|2025-08-04 14:30:00|55488|55438|55471|55421|55509|55459|55471|55421|165
1754318100000|2025-08-04 14:35:00|55474|55424|55491|55441|55492|55442|55431|55381|133
1754318400000|2025-08-04 14:40:00|55494|55444|55511|55461|55521|55471|55493|55443|142
1754318700000|2025-08-04 14:45:00|55509|55459|55506|55456|55536|55486|55500|55450|157
1754319000000|2025-08-04 14:50:00|55503|55453|55532|55482|55536|55486|55491|55441|202
1754319300000|2025-08-04 14:55:00|55536|55486|55526|55476|55551|55501|55526|55476|174
1754319600000|2025-08-04 15:00:00|55525|55475|55552|55502|55571|55521|55522|55472|213
1754319900000|2025-08-04 15:05:00|55550|55500|55546|55496|55571|55521|55544|55494|141
1754320200000|2025-08-04 15:10:00|55544|55494|55563|55513|55567|55517|55521|55471|163
1754320500000|2025-08-04 15:15:00|55561|55511|55574|55524|55581|55531|55556|55506|147
1754320800000|2025-08-04 15:20:00|55576|55526|55591|55541|55597|55547|55551|55501|167
1754321100000|2025-08-04 15:25:00|55594|55544|55576|55526|55612|55562|55571|55521|124
1754321400000|2025-08-04 15:30:00|55574|55524|55571|55521|55604|55554|55565|55515|116
1754321700000|2025-08-04 15:35:00|55569|55519|55576|55526|55589|55539|55556|55506|107
1754322000000|2025-08-04 15:40:00|55572|55522|55587|55537|55594|55544|55561|55511|131
1754322300000|2025-08-04 15:45:00|55586|55536|55536|55486|55586|55536|55536|55486|107
1754322600000|2025-08-04 15:50:00|55535|55485|55556|55506|55561|55511|55507|55457|129
1754322900000|2025-08-04 15:55:00|55561|55511|55627|55577|55627|55577|55561|55511|169
1754323200000|2025-08-04 16:00:00|55629|55579|55647|55597|55652|55602|55612|55562|163
1754323500000|2025-08-04 16:05:00|55648|55598|55662|55612|55677|55627|55647|55597|113
1754323800000|2025-08-04 16:10:00|55661|55611|55657|55607|55677|55627|55647|55597|137
1754324100000|2025-08-04 16:15:00|55656|55606|55677|55627|55704|55654|55649|55599|108
1754324400000|2025-08-04 16:20:00|55682|55632|55722|55672|55742.5|55677|55682|55632|150
1754324700000|2025-08-04 16:25:00|55723|55673|55698|55648|55727|55677|55698|55648|144
1754325000000|2025-08-04 16:30:00|55697|55647|55702|55652|55726|55676|55694|55644|147
1754325300000|2025-08-04 16:35:00|55701|55651|55652|55602|55702|55652|55651|55601|158
1754325600000|2025-08-04 16:40:00|55647|55597|55662|55612|55667|55617|55647|55597|110
1754325900000|2025-08-04 16:45:00|55666|55616|55647|55597|55667|55617|55642|55592|117
1754326200000|2025-08-04 16:50:00|55646|55596|55652|55602|55667|55617|55642|55592|86
1754326500000|2025-08-04 16:55:00|55653|55603|55672|55622|55682|55632|55652|55602|127
1754326800000|2025-08-04 17:00:00|55673|55623|55672|55622|55684|55634|55667|55617|99
1754327100000|2025-08-04 17:05:00|55674|55624|55677|55597|55681.5|55627|55665|55586.5|87
1754327400000|2025-08-04 17:10:00|55675|55595|55661.5|55581.5|55687|55607|55660|55580|79
1754327700000|2025-08-04 17:15:00|55659.5|55579.5|55647|55597|55668.5|55599|55642|55571.5|63
1754328000000|2025-08-04 17:20:00|55643|55593|55662|55612|55664|55614|55642|55592|60
1754328300000|2025-08-04 17:25:00|55664|55614|55677|55627|55681|55631|55652|55602|68
1754328600000|2025-08-04 17:30:00|55672|55622|55667|55617|55683|55633|55647|55597|118
1754328900000|2025-08-04 17:35:00|55670|55620|55667|55617|55687|55637|55662|55612|119
1754329200000|2025-08-04 17:40:00|55663|55613|55682|55632|55692|55642|55657|55607|92
1754329500000|2025-08-04 17:45:00|55683|55633|55667|55617|55697|55647|55665|55615|88
1754329800000|2025-08-04 17:50:00|55662|55612|55659|55609|55662|55612|55644|55594|95
1754330100000|2025-08-04 17:55:00|55657|55607|55663|55613|55671|55621|55652|55602|136
1754330400000|2025-08-04 18:00:00|55662|55612|55661.5|55611.5|55668.5|55618.5|55655.5|55605.5|71
1754330700000|2025-08-04 18:05:00|55662.5|55612.5|55666.5|55616.5|55671.5|55621.5|55656.5|55606.5|76
1754331000000|2025-08-04 18:10:00|55661.5|55611.5|55681.5|55631.5|55681.5|55631.5|55656.5|55606.5|56
1754331300000|2025-08-04 18:15:00|55679.5|55629.5|55631.5|55581.5|55679.5|55629.5|55616.5|55566.5|130
1754331600000|2025-08-04 18:20:00|55630.5|55580.5|55596.5|55546.5|55636.5|55586.5|55586.5|55536.5|134
1754331900000|2025-08-04 18:25:00|55595.5|55545.5|55578.5|55528.5|55601.5|55551.5|55576.5|55526.5|109
1754332200000|2025-08-04 18:30:00|55576.5|55526.5|55556.5|55506.5|55586.5|55536.5|55537.5|55487.5|128
1754332500000|2025-08-04 18:35:00|55555.5|55505.5|55571.5|55521.5|55581.5|55531.5|55548.5|55498.5|129
1754332800000|2025-08-04 18:40:00|55566.5|55516.5|55586.5|55536.5|55601.5|55551.5|55566.5|55516.5|95
1754333100000|2025-08-04 18:45:00|55588.5|55538.5|55581.5|55531.5|55601.5|55551.5|55579.5|55529.5|88
1754333400000|2025-08-04 18:50:00|55577.5|55527.5|55576.5|55526.5|55586.5|55536.5|55561.5|55511.5|71
1754333700000|2025-08-04 18:55:00|55577.5|55527.5|55586.5|55536.5|55588.5|55538.5|55576.5|55526.5|63
1754334000000|2025-08-04 19:00:00|55588.5|55538.5|55576.5|55526.5|55591.5|55541.5|55571.5|55521.5|85
1754334300000|2025-08-04 19:05:00|55578.5|55528.5|55561.5|55511.5|55596.5|55546.5|55559.5|55509.5|72
1754334600000|2025-08-04 19:10:00|55562.5|55512.5|55581.5|55531.5|55581.5|55531.5|55561.5|55511.5|69
1754334900000|2025-08-04 19:15:00|55586.5|55536.5|55591.5|55541.5|55592.5|55542.5|55581.5|55531.5|45
1754335200000|2025-08-04 19:20:00|55590.5|55540.5|55571.5|55521.5|55591.5|55541.5|55566.5|55516.5|62
1754335500000|2025-08-04 19:25:00|55567.5|55517.5|55556.5|55506.5|55567.5|55517.5|55556.5|55506.5|29
1754335800000|2025-08-04 19:30:00|55551.5|55501.5|55544.5|55494.5|55553.5|55503.5|55536.5|55486.5|61
1754336100000|2025-08-04 19:35:00|55546.5|55496.5|55536.5|55486.5|55551.5|55501.5|55531.5|55481.5|67
1754336400000|2025-08-04 19:40:00|55533.5|55483.5|55536.5|55486.5|55551.5|55501.5|55532.5|55482.5|53
1754336700000|2025-08-04 19:45:00|55537.5|55487.5|55526.5|55476.5|55541.5|55491.5|55511.5|55461.5|58
1754337000000|2025-08-04 19:50:00|55521.5|55471.5|55526.5|55476.5|55526.5|55476.5|55506.5|55456.5|65
1754337300000|2025-08-04 19:55:00|55531.5|55481.5|55531.5|55481.5|55541.5|55491.5|55526.5|55476.5|82
1754395800000|2025-08-05 12:10:00|55686.5|55606.5|55716.5|55666.5|55746.5|55696.5|55636.5|55586.5|270
1754396100000|2025-08-05 12:15:00|55714.5|55664.5|55671.5|55621.5|55757.5|55707.5|55671|55621|355
1754396400000|2025-08-05 12:20:00|55670.5|55620.5|55704|55654|55734.5|55684.5|55661.5|55611.5|306
1754396700000|2025-08-05 12:25:00|55719|55639|55741|55637|55761|55681|55691|55611|261
1754397000000|2025-08-05 12:30:00|55739|55635|55648.5|55598.5|55741|55671.5|55636.5|55586.5|293
1754397300000|2025-08-05 12:35:00|55646.5|55596.5|55673.5|55623.5|55691|55641|55646.5|55596.5|267
1754397600000|2025-08-05 12:40:00|55675.5|55625.5|55546.5|55496.5|55679.5|55629.5|55526|55476|277
1754397900000|2025-08-05 12:45:00|55541.5|55491.5|55586.5|55536.5|55596.5|55546.5|55539|55489|308
1754398200000|2025-08-05 12:50:00|55588.5|55538.5|55631.5|55581.5|55636|55586|55562.5|55512.5|217
1754398500000|2025-08-05 12:55:00|55633.5|55583.5|55626.5|55576.5|55666.5|55616.5|55625.5|55575.5|212
1754398800000|2025-08-05 13:00:00|55624.5|55574.5|55644.5|55594.5|55651.5|55601.5|55619.5|55569.5|325
1754399100000|2025-08-05 13:05:00|55646.5|55596.5|55639|55589|55701|55651|55635|55585|263
1754399400000|2025-08-05 13:10:00|55640|55590|55606|55556|55644|55594|55586|55536|267
1754399700000|2025-08-05 13:15:00|55604|55554|55581.5|55531.5|55606.5|55556.5|55561|55511|249
1754400000000|2025-08-05 13:20:00|55578.5|55528.5|55549.5|55499.5|55578.5|55528.5|55511|55461|250
1754400300000|2025-08-05 13:25:00|55546.5|55496.5|55525.5|55475.5|55556.5|55506.5|55521|55471|220
1754400600000|2025-08-05 13:30:00|55526.5|55476.5|55483.5|55433.5|55526.5|55476.5|55456.5|55406.5|302
1754400900000|2025-08-05 13:35:00|55482|55432|55446.5|55396.5|55491|55441|55438.5|55388.5|273
1754401200000|2025-08-05 13:40:00|55461|55381|55516|55412|55525|55436|55456|55376|239
1754401500000|2025-08-05 13:45:00|55513|55409|55481.5|55431.5|55513|55456.5|55446|55396|256
1754401800000|2025-08-05 13:50:00|55478.5|55428.5|55505|55455|55506|55456|55433.5|55383.5|273
1754402100000|2025-08-05 13:55:00|55519|55439|55504.5|55400.5|55586|55506|55476|55389.5|240
1754402400000|2025-08-05 14:00:00|55501.5|55397.5|55518.5|55468.5|55541|55491|55461.5|55363.5|403
1754402700000|2025-08-05 14:05:00|55521.5|55471.5|55494.5|55444.5|55536.5|55486.5|55463|55413|415
1754403000000|2025-08-05 14:10:00|55496.5|55446.5|55506.5|55456.5|55524.5|55474.5|55494.5|55444.5|419
1754403300000|2025-08-05 14:15:00|55508.5|55458.5|55516.5|55466.5|55536.5|55486.5|55481|55431|292
1754403600000|2025-08-05 14:20:00|55517.5|55467.5|55516.5|55466.5|55581|55531|55511.5|55461.5|347
1754403900000|2025-08-05 14:25:00|55511.5|55461.5|55523.5|55473.5|55531.5|55481.5|55501.5|55451.5|338
1754404200000|2025-08-05 14:30:00|55521.5|55471.5|55519.5|55469.5|55546.5|55496.5|55501.5|55451.5|305
1754404500000|2025-08-05 14:35:00|55518.5|55468.5|55521.5|55471.5|55547.5|55497.5|55511.5|55461.5|261
1754404800000|2025-08-05 14:40:00|55519.5|55469.5|55499.5|55449.5|55534.5|55484.5|55491.5|55441.5|280
1754405100000|2025-08-05 14:45:00|55500.5|55450.5|55555.5|55505.5|55571.5|55521.5|55496.5|55446.5|219
1754405400000|2025-08-05 14:50:00|55554.5|55504.5|55546.5|55496.5|55568.5|55518.5|55526.5|55476.5|238
1754405700000|2025-08-05 14:55:00|55545.5|55495.5|55571.5|55521.5|55576.5|55526.5|55536.5|55486.5|200
1754406000000|2025-08-05 15:00:00|55572.5|55522.5|55536.5|55486.5|55586.5|55536.5|55536.5|55486.5|207
1754406300000|2025-08-05 15:05:00|55532.5|55482.5|55511.5|55461.5|55535.5|55485.5|55507.5|55457.5|201
1754406600000|2025-08-05 15:10:00|55514.5|55464.5|55516.5|55466.5|55536.5|55486.5|55511.5|55461.5|167
1754406900000|2025-08-05 15:15:00|55513.5|55463.5|55516|55466|55531.5|55481.5|55511.5|55461.5|166
1754407200000|2025-08-05 15:20:00|55519|55469|55552.5|55502.5|55558.5|55508.5|55511.5|55461.5|217
1754407500000|2025-08-05 15:25:00|55554.5|55504.5|55546.5|55496.5|55561.5|55511.5|55541.5|55491.5|165
1754407800000|2025-08-05 15:30:00|55547|55497|55566|55516|55575.5|55525.5|55543.5|55493.5|164
1754408100000|2025-08-05 15:35:00|55564|55514|55557.5|55507.5|55566.5|55516.5|55541.5|55491.5|181
1754408400000|2025-08-05 15:40:00|55558.5|55508.5|55542.5|55492.5|55558.5|55508.5|55539.5|55489.5|182
1754408700000|2025-08-05 15:45:00|55541.5|55491.5|55527.5|55477.5|55541.5|55491.5|55516.5|55466.5|146
1754409000000|2025-08-05 15:50:00|55526.5|55476.5|55486.5|55436.5|55536.5|55486.5|55486.5|55436.5|133
1754409300000|2025-08-05 15:55:00|55489.5|55439.5|55516.5|55466.5|55525.5|55475.5|55471.5|55421.5|171
1754409600000|2025-08-05 16:00:00|55518.5|55468.5|55516.5|55466.5|55521.5|55471.5|55493.5|55443.5|185
1754409900000|2025-08-05 16:05:00|55515.5|55465.5|55492.5|55442.5|55518.5|55468.5|55488.5|55438.5|79
1754410200000|2025-08-05 16:10:00|55491.5|55441.5|55499|55449|55516|55466|55481.5|55431.5|155
1754410500000|2025-08-05 16:15:00|55501|55451|55506|55456|55516|55466|55491|55441|112
1754410800000|2025-08-05 16:20:00|55505|55455|55518|55468|55520|55470|55492|55442|104
1754411100000|2025-08-05 16:25:00|55517|55467|55510|55460|55523|55473|55501|55451|114
1754411400000|2025-08-05 16:30:00|55512|55462|55506|55456|55521|55471|55496|55446|134
1754411700000|2025-08-05 16:35:00|55507|55457|55469|55419|55507|55457|55460|55410|100
1754412000000|2025-08-05 16:40:00|55468|55418|55521|55471|55521|55471|55466|55416|131
1754412300000|2025-08-05 16:45:00|55517|55467|55505|55455|55531|55481|55501|55451|113
1754412600000|2025-08-05 16:50:00|55504|55454|55496|55446|55516|55466|55481|55431|137
1754412900000|2025-08-05 16:55:00|55497|55447|55496|55446|55499|55449|55483|55433|72
1754413200000|2025-08-05 17:00:00|55495|55445|55513|55463|55521|55471|55495|55445|123
1754413500000|2025-08-05 17:05:00|55516|55466|55527|55477|55561|55511|55512|55462|110
1754413800000|2025-08-05 17:10:00|55528|55478|55551|55501|55552|55502|55516|55466|128
1754414100000|2025-08-05 17:15:00|55549|55499|55531|55481|55549|55499|55516|55466|99
1754414400000|2025-08-05 17:20:00|55534|55484|55501|55451|55534|55484|55491|55441|113
1754414700000|2025-08-05 17:25:00|55498|55448|55492|55442|55504|55454|55486|55436|116
1754415000000|2025-08-05 17:30:00|55493|55443|55471|55421|55496|55446|55469|55419|128
1754415300000|2025-08-05 17:35:00|55472|55422|55471|55421|55481|55431|55471|55421|73
1754415600000|2025-08-05 17:40:00|55474|55424|55466|55416|55475|55425|55441|55391|155
1754415900000|2025-08-05 17:45:00|55468|55418|55499|55449|55507|55457|55463|55413|134
1754416200000|2025-08-05 17:50:00|55497|55447|55495|55445|55506|55456|55489|55439|108
1754416500000|2025-08-05 17:55:00|55494|55444|55510|55460|55510|55460|55481|55431|102
1754416800000|2025-08-05 18:00:00|55511|55461|55531|55481|55571|55521|55496|55446|162
1754417100000|2025-08-05 18:05:00|55530|55480|55501|55451|55531|55481|55498|55448|103
1754417400000|2025-08-05 18:10:00|55499|55449|55506|55456|55506|55456|55486|55436|122
1754417700000|2025-08-05 18:15:00|55504|55454|55511|55461|55516|55466|55501|55451|135
1754418000000|2025-08-05 18:20:00|55510|55460|55496|55446|55511|55461|55496|55446|100
1754418300000|2025-08-05 18:25:00|55500|55450|55501|55451|55516|55466|55496|55446|73
1754418600000|2025-08-05 18:30:00|55503|55453|55496|55446|55511|55461|55491|55441|123
1754418900000|2025-08-05 18:35:00|55495|55445|55491|55441|55496|55446|55476|55426|88
1754419200000|2025-08-05 18:40:00|55493|55443|55503|55453|55506|55456|55484|55434|117
1754419500000|2025-08-05 18:45:00|55502|55452|55496|55446|55511|55461|55491|55441|117
1754419800000|2025-08-05 18:50:00|55495|55445|55481|55431|55501|55451|55481|55431|81
1754420100000|2025-08-05 18:55:00|55482|55432|55501|55451|55501|55451|55481|55431|115
1754420400000|2025-08-05 19:00:00|55502|55452|55514|55464|55516|55466|55493|55443|104
1754420700000|2025-08-05 19:05:00|55515|55465|55520|55470|55529|55479|55513|55463|82
1754421000000|2025-08-05 19:10:00|55519|55469|55511|55461|55526|55476|55511|55461|112
1754421300000|2025-08-05 19:15:00|55506|55456|55511|55461|55511|55461|55501|55451|71
1754421600000|2025-08-05 19:20:00|55516|55466|55506|55456|55516|55466|55506|55456|55
1754421900000|2025-08-05 19:25:00|55501|55451|55506|55456|55506|55456|55499|55449|36
1754422200000|2025-08-05 19:30:00|55511|55461|55501|55451|55511|55461|55496|55446|80
1754422500000|2025-08-05 19:35:00|55502|55452|55495|55445|55511|55461|55491|55441|81
1754422800000|2025-08-05 19:40:00|55493|55443|55496|55446|55500|55450|55491|55441|40
1754423100000|2025-08-05 19:45:00|55498|55448|55501|55451|55501|55451|55494|55444|32
1754423400000|2025-08-05 19:50:00|55500|55450|55511|55461|55511|55461|55496|55446|87
1754423700000|2025-08-05 19:55:00|55512|55462|55496|55446|55516|55466|55491|55441|75
1754482200000|2025-08-06 12:10:00|55505.5|55425.5|55490.5|55440.5|55505.5|55445.5|55470.5|55420.5|233
1754482500000|2025-08-06 12:15:00|55488.5|55438.5|55486|55436|55503.5|55453.5|55450.5|55400.5|261
1754482800000|2025-08-06 12:20:00|55482|55432|55393.5|55313.5|55482|55432|55380.5|55300.5|234
1754483100000|2025-08-06 12:25:00|55390.5|55310.5|55365.5|55315.5|55400.5|55320.5|55350.5|55280.5|130
1754483400000|2025-08-06 12:30:00|55363.5|55313.5|55425.5|55375.5|55428.5|55378.5|55350.5|55300.5|145
1754483700000|2025-08-06 12:35:00|55428.5|55378.5|55405.5|55355.5|55450.5|55400.5|55405.5|55355.5|138
1754484000000|2025-08-06 12:40:00|55401.5|55351.5|55383.5|55333.5|55426|55376|55370|55320|185
1754484300000|2025-08-06 12:45:00|55387.5|55337.5|55329.5|55279.5|55388.5|55338.5|55304.5|55254.5|192
1754484600000|2025-08-06 12:50:00|55330.5|55280.5|55298|55248|55343|55293|55298|55248|223
1754484900000|2025-08-06 12:55:00|55296|55246|55293|55243|55308|55258|55267.5|55217.5|220
1754485200000|2025-08-06 13:00:00|55291|55241|55330|55280|55338|55288|55278|55228|221
1754485500000|2025-08-06 13:05:00|55329|55279|55298|55248|55331|55281|55275|55225|194
1754485800000|2025-08-06 13:10:00|55295|55245|55258|55208|55311|55261|55258|55208|156
1754486100000|2025-08-06 13:15:00|55262|55212|55248|55198|55275.5|55225.5|55207|55157|235
1754486400000|2025-08-06 13:20:00|55247|55197|55218|55168|55260|55210|55218|55168|223
1754486700000|2025-08-06 13:25:00|55219|55169|55240|55190|55247|55197|55218|55168|189
1754487000000|2025-08-06 13:30:00|55242|55192|55213|55163|55248|55198|55198|55148|234
1754487300000|2025-08-06 13:35:00|55210|55160|55218|55168|55226|55176|55183|55133|200
1754487600000|2025-08-06 13:40:00|55214|55164|55143|55093|55223|55173|55123|55073|237
1754487900000|2025-08-06 13:45:00|55139|55089|55103|55053|55158|55108|55092|55042|209
1754488200000|2025-08-06 13:50:00|55105|55055|55073|55023|55123|55073|55023|54962.5|241
1754488500000|2025-08-06 13:55:00|55078|55028|55116|55066|55159|55109|55073|55023|223
1754488800000|2025-08-06 14:00:00|55117|55067|55136|55086|55141|55091|55111|55061|202
1754489100000|2025-08-06 14:05:00|55137|55087|55131|55081|55148|55098|55095|55045|209
1754489400000|2025-08-06 14:10:00|55128|55078|55181|55131|55186|55136|55126|55076|195
1754489700000|2025-08-06 14:15:00|55176|55126|55186|55136|55221|55171|55176|55126|168
1754490000000|2025-08-06 14:20:00|55184|55134|55166|55116|55186|55136|55157|55107|182
1754490300000|2025-08-06 14:25:00|55165|55115|55156|55106|55181|55131|55150|55100|188
1754490600000|2025-08-06 14:30:00|55155|55105|55158|55108|55181|55131|55151|55101|215
1754490900000|2025-08-06 14:35:00|55157|55107|55139|55089|55166|55116|55131|55081|209
1754491200000|2025-08-06 14:40:00|55138|55088|55203|55153|55214|55164|55127|55077|127
1754491500000|2025-08-06 14:45:00|55202|55152|55276|55226|55282|55232|55200|55150|176
1754491800000|2025-08-06 14:50:00|55275.5|55225.5|55236|55186|55321|55271|55236|55186|224
1754492100000|2025-08-06 14:55:00|55238|55188|55223|55173|55251|55201|55216|55166|174
1754492400000|2025-08-06 15:00:00|55229|55179|55191|55141|55246|55196|55157|55107|245
1754492700000|2025-08-06 15:05:00|55187|55137|55182|55132|55206|55156|55176|55126|153
1754493000000|2025-08-06 15:10:00|55181|55131|55222|55172|55236|55186|55181|55131|197
1754493300000|2025-08-06 15:15:00|55221|55171|55208|55158|55223|55173|55205|55155|150
1754493600000|2025-08-06 15:20:00|55210|55160|55201|55151|55211|55161|55191|55141|175
1754493900000|2025-08-06 15:25:00|55200|55150|55187|55137|55209|55159|55179|55129|113
1754494200000|2025-08-06 15:30:00|55186|55136|55166|55116|55191|55141|55151|55101|130
1754494500000|2025-08-06 15:35:00|55171|55121|55211|55161|55231|55181|55166|55116|207
1754494800000|2025-08-06 15:40:00|55214|55164|55213|55163|55251|55201|55201|55151|296
1754495100000|2025-08-06 15:45:00|55211|55161|55184|55134|55211|55161|55181|55131|155
1754495400000|2025-08-06 15:50:00|55186|55136|55211|55161|55216|55166|55162|55112|186
1754495700000|2025-08-06 15:55:00|55210|55160|55193|55143|55221|55171|55191|55141|197
1754496000000|2025-08-06 16:00:00|55191|55141|55206|55156|55208|55158|55181|55131|171
1754496300000|2025-08-06 16:05:00|55205|55155|55167|55117|55208|55158|55161|55111|132
1754496600000|2025-08-06 16:10:00|55165|55115|55174|55124|55193|55143|55154|55104|111
1754496900000|2025-08-06 16:15:00|55173|55123|55171|55121|55186|55136|55166|55116|98
1754497200000|2025-08-06 16:20:00|55168|55118|55176|55126|55181|55131|55161|55111|79
1754497500000|2025-08-06 16:25:00|55175|55125|55171|55121|55176|55126|55166|55116|68
1754497800000|2025-08-06 16:30:00|55170|55120|55192|55142|55196|55146|55167|55117|85
1754498100000|2025-08-06 16:35:00|55193|55143|55186|55136|55193|55143|55174|55124|118
1754498400000|2025-08-06 16:40:00|55187|55137|55196|55146|55201|55151|55181|55131|129
1754498700000|2025-08-06 16:45:00|55195|55145|55205|55155|55224|55174|55191|55141|153
1754499000000|2025-08-06 16:50:00|55206|55156|55191|55141|55211|55161|55188|55138|103
1754499300000|2025-08-06 16:55:00|55193|55143|55181|55131|55196|55146|55169|55119|77
1754499600000|2025-08-06 17:00:00|55180|55130|55151|55101|55189.5|55139.5|55146|55096|111
1754499900000|2025-08-06 17:05:00|55148|55098|55126|55076|55153|55103|55112|55062|144
1754500200000|2025-08-06 17:10:00|55128|55078|55151|55101|55151|55101|55126|55076|82
1754500500000|2025-08-06 17:15:00|55152|55102|55091|55041|55156|55106|55086|55036|96
1754500800000|2025-08-06 17:20:00|55094|55044|55096|55046|55096|55046|55061|55011|106
1754501100000|2025-08-06 17:25:00|55099|55049|55116|55066|55121|55071|55099|55049|95
1754501400000|2025-08-06 17:30:00|55115|55065|55095.5|55045.5|55131|55081|55081|55031|118
1754501700000|2025-08-06 17:35:00|55100.5|55050.5|55062.5|55012.5|55105.5|55055.5|55055.5|55005.5|110
1754502000000|2025-08-06 17:40:00|55061.5|55011.5|55056.5|55006.5|55098|55048|55050.5|55000.5|150
1754502300000|2025-08-06 17:45:00|55057.5|55007.5|55050.5|55000.5|55070.5|55020.5|55043.5|54993.5|115
1754502600000|2025-08-06 17:50:00|55044.5|54994.5|55055.5|55005.5|55060.5|55010.5|55040.5|54990.5|120
1754502900000|2025-08-06 17:55:00|55056.5|55006.5|55046.5|54996.5|55060.5|55010.5|55039.5|54989.5|113
1754503200000|2025-08-06 18:00:00|55045.5|54995.5|55066|55016|55071|55021|55040|54990|55
1754503500000|2025-08-06 18:05:00|55071|55021|55076|55026|55089|55031|55059|54991|126
1754503800000|2025-08-06 18:10:00|55078|55028|55040|54990|55081|55031|55040|54990|87
1754504100000|2025-08-06 18:15:00|55038|54988|55061|55011|55070|55011|55038|54986|101
1754504400000|2025-08-06 18:20:00|55062|55012|55066|55016|55088|55038|55048|54979|81
1754504700000|2025-08-06 18:25:00|55065|55015|55045|54995|55070|55020|55040|54990|101
1754505000000|2025-08-06 18:30:00|55044|54994|55043|54993|55101|55051|55037|54970.5|147
1754505300000|2025-08-06 18:35:00|55042|54992|55047|54997|55053.5|55003.5|55005|54955|150
1754505600000|2025-08-06 18:40:00|55046|54996|55040|54990|55047|54997|55027|54977|148
1754505900000|2025-08-06 18:45:00|55039|54989|55035|54985|55045|54995|55020|54970|42
1754506200000|2025-08-06 18:50:00|55036|54986|55050|55000|55050|55000|55030|54980|49
1754506500000|2025-08-06 18:55:00|55052|55002|55062|55012|55066|55016|55050|55000|85
1754506800000|2025-08-06 19:00:00|55063|55013|55066|55016|55076|55026|55045|54995|81
1754507100000|2025-08-06 19:05:00|55069|55019|55101|55021|55101|55026|55066|55001|106
1754507400000|2025-08-06 19:10:00|55099|55019|55076|55026|55103|55026|55071|54999|77
1754507700000|2025-08-06 19:15:00|55075|55025|55059|55009|55076|55026|55053|55003|78
1754508000000|2025-08-06 19:20:00|55058|55008|55045|54995|55068|55018|55042|54992|86
1754508300000|2025-08-06 19:25:00|55046|54996|55056|55006|55061|55011|55045|54995|77
1754508600000|2025-08-06 19:30:00|55053|55003|55046|54996|55053|55003|55036|54986|54
1754508900000|2025-08-06 19:35:00|55049|54999|55051|55001|55056|55006|55046|54996|74
1754509200000|2025-08-06 19:40:00|55049|54999|55057|55007|55061|55011|55040|54990|43
1754509500000|2025-08-06 19:45:00|55058|55008|55056|55006|55066|55016|55051|55001|47
1754509800000|2025-08-06 19:50:00|55053|55003|55051|55001|55053|55003|55051|55001|2
1754510100000|2025-08-06 19:55:00|55047|54997|55046|54996|55052|55002|55036|54986|61
1754568600000|2025-08-07 12:10:00|55110.5|55060.5|55176.5|55126.5|55181|55131|55106|55056|160
1754568900000|2025-08-07 12:15:00|55177.5|55127.5|55136.5|55086.5|55186.5|55136.5|55116.5|55066.5|238
1754569200000|2025-08-07 12:20:00|55136|55086|55101|55051|55142|55092|55086.5|55036.5|204
1754569500000|2025-08-07 12:25:00|55116.5|55036.5|55151|55061|55163.5|55083.5|55116.5|55036.5|150
1754569800000|2025-08-07 12:30:00|55148|55054|55098.5|55048.5|55156.5|55083.5|55076.5|55026.5|285
1754570100000|2025-08-07 12:35:00|55096.5|55046.5|55096|55046|55116.5|55066.5|55043.5|54993.5|229
1754570400000|2025-08-07 12:40:00|55097|55047|55056.5|55006.5|55121.5|55071.5|55031|54981|240
1754570700000|2025-08-07 12:45:00|55055.5|55005.5|55056.5|55006.5|55101|55051|55023.5|54973.5|265
1754571000000|2025-08-07 12:50:00|55059.5|55009.5|55025.5|54975.5|55061.5|55011.5|55024.5|54974.5|209
1754571300000|2025-08-07 12:55:00|55029.5|54979.5|55081.5|55031.5|55086.5|55036.5|55027.5|54977.5|233
1754571600000|2025-08-07 13:00:00|55080.5|55030.5|55008.5|54958.5|55121.5|55071.5|54990|54940|294
1754571900000|2025-08-07 13:05:00|55006.5|54956.5|55040.5|54990.5|55040.5|54990.5|54996|54946|246
1754572200000|2025-08-07 13:10:00|55038.5|54988.5|55071.5|55021.5|55071.5|55021.5|55031.5|54981.5|196
1754572500000|2025-08-07 13:15:00|55070.5|55020.5|55061.5|55011.5|55081.5|55031.5|55044.5|54994.5|226
1754572800000|2025-08-07 13:20:00|55058.5|55008.5|55076.5|55026.5|55086.5|55036.5|55026|54976|248
1754573100000|2025-08-07 13:25:00|55080.5|55030.5|55071.5|55021.5|55081.5|55031.5|55051.5|55001.5|235
1754573400000|2025-08-07 13:30:00|55069.5|55019.5|55020.5|54970.5|55069.5|55019.5|54986|54936|201
1754573700000|2025-08-07 13:35:00|55018.5|54968.5|55066.5|55016.5|55081|55031|55006.5|54956.5|286
1754574000000|2025-08-07 13:40:00|55063.5|55013.5|55058.5|55008.5|55091.5|55041.5|55056|55006|214
1754574300000|2025-08-07 13:45:00|55059.5|55009.5|55076.5|55026.5|55109.5|55059.5|55052.5|55002.5|228
1754574600000|2025-08-07 13:50:00|55077|55027|55096|55046|55100|55050|55066|55016|181
1754574900000|2025-08-07 13:55:00|55111.5|55031.5|55127|55037|55128|55047.5|55081.5|55001.5|180
1754575200000|2025-08-07 14:00:00|55131|55041|55126.5|55076.5|55161|55111|55121.5|55036|253
1754575500000|2025-08-07 14:05:00|55127.5|55077.5|55163.5|55113.5|55176|55126|55101.5|55051.5|306
1754575800000|2025-08-07 14:10:00|55165.5|55115.5|55176.5|55126.5|55211.5|55161.5|55164.5|55114.5|327
1754576100000|2025-08-07 14:15:00|55173.5|55123.5|55138|55088|55186.5|55136.5|55136|55086|267
1754576400000|2025-08-07 14:20:00|55141|55091|55201.5|55151.5|55211.5|55161.5|55136|55086|248
1754576700000|2025-08-07 14:25:00|55203.5|55153.5|55200.5|55150.5|55221.5|55171.5|55183.5|55133.5|215
1754577000000|2025-08-07 14:30:00|55197.5|55147.5|55181.5|55131.5|55201.5|55151.5|55180.5|55130.5|153
1754577300000|2025-08-07 14:35:00|55185.5|55135.5|55149.5|55099.5|55186.5|55136.5|55121.5|55071.5|298
1754577600000|2025-08-07 14:40:00|55151.5|55101.5|55178.5|55128.5|55178.5|55128.5|55150.5|55100.5|193
1754577900000|2025-08-07 14:45:00|55186.5|55136.5|55152.5|55102.5|55201.5|55151.5|55143.5|55093.5|191
1754578200000|2025-08-07 14:50:00|55151.5|55101.5|55188.5|55138.5|55196.5|55146.5|55151.5|55101.5|200
1754578500000|2025-08-07 14:55:00|55189.5|55139.5|55181.5|55131.5|55201.5|55151.5|55171.5|55121.5|157
1754578800000|2025-08-07 15:00:00|55182.5|55132.5|55221|55171|55231|55181|55168.5|55118.5|276
1754579100000|2025-08-07 15:05:00|55224|55174|55200.5|55150.5|55231|55181|55200.5|55150.5|192
1754579400000|2025-08-07 15:10:00|55196.5|55146.5|55186.5|55136.5|55226.5|55176.5|55176.5|55126.5|198
1754579700000|2025-08-07 15:15:00|55185.5|55135.5|55141|55091|55193.5|55143.5|55141|55091|137
1754580000000|2025-08-07 15:20:00|55142|55092|55170.5|55120.5|55171.5|55121.5|55136|55086|101
1754580300000|2025-08-07 15:25:00|55171.5|55121.5|55192.5|55142.5|55206.5|55156.5|55171.5|55121.5|91
1754580600000|2025-08-07 15:30:00|55191.5|55141.5|55181.5|55131.5|55211.5|55161.5|55176.5|55126.5|151
1754580900000|2025-08-07 15:35:00|55179.5|55129.5|55130.5|55080.5|55183.5|55133.5|55130.5|55080.5|163
1754581200000|2025-08-07 15:40:00|55132.5|55082.5|55140.5|55090.5|55150.5|55100.5|55132|55082|69
1754581500000|2025-08-07 15:45:00|55139.5|55089.5|55105.5|55055.5|55150.5|55100.5|55103.5|55053.5|91
1754581800000|2025-08-07 15:50:00|55110.5|55060.5|55070.5|55020.5|55115.5|55065.5|55070.5|55020.5|107
1754582100000|2025-08-07 15:55:00|55075.5|55025.5|55025.5|54975.5|55090.5|55040.5|55018.5|54968.5|149
1754582400000|2025-08-07 16:00:00|55028.5|54978.5|55003.5|54953.5|55041|54978.5|54986.5|54936.5|213
1754582700000|2025-08-07 16:05:00|55001.5|54951.5|55060.5|55010.5|55065.5|55015.5|54995.5|54945.5|184
1754583000000|2025-08-07 16:10:00|55062.5|55012.5|55075.5|55025.5|55075.5|55025.5|55047.5|54997.5|130
1754583300000|2025-08-07 16:15:00|55070.5|55020.5|55075.5|55025.5|55100.5|55050.5|55070.5|55020.5|132
1754583600000|2025-08-07 16:20:00|55073.5|55023.5|55050.5|55000.5|55085.5|55035.5|55031.5|54981.5|159
1754583900000|2025-08-07 16:25:00|55052.5|55002.5|55065.5|55015.5|55075.5|55025.5|55050.5|55000.5|146
1754584200000|2025-08-07 16:30:00|55064.5|55014.5|55078.5|55028.5|55084.5|55034.5|55057.5|55007.5|154
1754584500000|2025-08-07 16:35:00|55079.5|55029.5|55100.5|55050.5|55102.5|55052.5|55070.5|55020.5|83
1754584800000|2025-08-07 16:40:00|55101.5|55051.5|55095.5|55045.5|55101.5|55051.5|55085.5|55035.5|82
1754585100000|2025-08-07 16:45:00|55096.5|55046.5|55100.5|55050.5|55110.5|55060.5|55090.5|55040.5|112
1754585400000|2025-08-07 16:50:00|55103.5|55053.5|55088.5|55038.5|55110.5|55060.5|55086.5|55036.5|80
1754585700000|2025-08-07 16:55:00|55089.5|55039.5|55030.5|54980.5|55090.5|55040.5|55015.5|54965.5|165
1754586000000|2025-08-07 17:00:00|55028.5|54978.5|55040.5|54990.5|55041.5|54991.5|55000.5|54950.5|177
1754586300000|2025-08-07 17:05:00|55036.5|54986.5|55035.5|54985.5|55045.5|54995.5|55015.5|54965.5|139
1754586600000|2025-08-07 17:10:00|55036.5|54986.5|55030.5|54980.5|55055.5|55005.5|55025.5|54975.5|161
1754586900000|2025-08-07 17:15:00|55029.5|54979.5|55059.5|55009.5|55065.5|55015.5|55015.5|54965.5|115
1754587200000|2025-08-07 17:20:00|55058.5|55008.5|55055.5|55005.5|55070.5|55020.5|55053.5|55003.5|118
1754587500000|2025-08-07 17:25:00|55056.5|55006.5|55064.5|55014.5|55068.5|55018.5|55040.5|54990.5|111
1754587800000|2025-08-07 17:30:00|55062.5|55012.5|55070.5|55020.5|55076.5|55026.5|55055.5|55005.5|121
1754588100000|2025-08-07 17:35:00|55072.5|55022.5|55074.5|55024.5|55085.5|55035.5|55068.5|55018.5|127
1754588400000|2025-08-07 17:40:00|55073.5|55023.5|55075.5|55025.5|55085.5|55035.5|55056.5|55006.5|111
1754588700000|2025-08-07 17:45:00|55076.5|55026.5|55080.5|55030.5|55085.5|55035.5|55075.5|55025.5|103
1754589000000|2025-08-07 17:50:00|55081.5|55031.5|55065.5|55015.5|55085.5|55035.5|55059.5|55009.5|93
1754589300000|2025-08-07 17:55:00|55064.5|55014.5|55080.5|55030.5|55080.5|55030.5|55060.5|55010.5|56
1754589600000|2025-08-07 18:00:00|55085.5|55035.5|55066|55016|55085.5|55035.5|55060.5|55010.5|72
1754589900000|2025-08-07 18:05:00|55067|55017|55054.5|55004.5|55067|55017|55053.5|55003.5|63
1754590200000|2025-08-07 18:10:00|55053.5|55003.5|55020.5|54970.5|55060.5|55010.5|55020.5|54970.5|96
1754590500000|2025-08-07 18:15:00|55015.5|54965.5|55007.5|54957.5|55020.5|54970.5|55000.5|54950.5|130
1754590800000|2025-08-07 18:20:00|55005.5|54955.5|55010.5|54960.5|55019.5|54969.5|54990.5|54940.5|102
1754591100000|2025-08-07 18:25:00|55009.5|54959.5|55000.5|54950.5|55016.5|54966.5|54995.5|54945.5|89
1754591400000|2025-08-07 18:30:00|55003.5|54953.5|54990.5|54940.5|55016|54966|54974.5|54924.5|74
1754591700000|2025-08-07 18:35:00|54988.5|54938.5|54950.5|54900.5|54990.5|54940.5|54920.5|54870.5|125
1754592000000|2025-08-07 18:40:00|54951.5|54901.5|54960.5|54910.5|54962.5|54912.5|54945.5|54895.5|85
1754592300000|2025-08-07 18:45:00|54961.5|54911.5|54960.5|54910.5|54975.5|54925.5|54955.5|54905.5|136
1754592600000|2025-08-07 18:50:00|54957.5|54907.5|54975.5|54925.5|54975.5|54925.5|54943.5|54893.5|105
1754592900000|2025-08-07 18:55:00|54976|54926|54953.5|54903.5|54980.5|54930.5|54943.5|54893.5|118
1754593200000|2025-08-07 19:00:00|54952.5|54902.5|54956.5|54906.5|54965.5|54915.5|54950.5|54900.5|107
1754593500000|2025-08-07 19:05:00|54957.5|54907.5|54940.5|54890.5|54957.5|54907.5|54932.5|54882.5|107
1754593800000|2025-08-07 19:10:00|54937.5|54887.5|54920.5|54870.5|54939.5|54889.5|54895.5|54845.5|176
1754594100000|2025-08-07 19:15:00|54921.5|54871.5|54920.5|54870.5|54935.5|54885.5|54915.5|54865.5|85
1754594400000|2025-08-07 19:20:00|54919.5|54869.5|54885.5|54835.5|54919.5|54869.5|54881.5|54831.5|63
1754594700000|2025-08-07 19:25:00|54886.5|54836.5|54885|54805|54895.5|54845.5|54864|54800|99
1754595000000|2025-08-07 19:30:00|54881|54801|54840|54790|54881|54819|54795.5|54745.5|244
1754595300000|2025-08-07 19:35:00|54843|54793|54800|54750|54850|54800|54782.5|54732.5|156
1754595600000|2025-08-07 19:40:00|54796|54746|54709.5|54659.5|54813|54755|54705.5|54655.5|213
1754595900000|2025-08-07 19:45:00|54711.5|54661.5|54690|54640|54720|54670|54630|54580|303
1754596200000|2025-08-07 19:50:00|54690.5|54640.5|54701|54651|54730|54680|54690.5|54640.5|256
1754596500000|2025-08-07 19:55:00|54702|54652|54698|54648|54730|54680|54688|54638|232
1754655000000|2025-08-08 12:10:00|54757|54707|54725.5|54675.5|54767.5|54717.5|54712.5|54662.5|197
1754655300000|2025-08-08 12:15:00|54727.5|54677.5|54727|54677|54747|54697|54705|54655|230
1754655600000|2025-08-08 12:20:00|54730|54680|54746|54696|54750|54700|54711|54661|208
1754655900000|2025-08-08 12:25:00|54747|54697|54712|54662|54750|54700|54695|54645|223
1754656200000|2025-08-08 12:30:00|54715|54665|54672|54622|54737|54687|54669|54619|178
1754656500000|2025-08-08 12:35:00|54665|54615|54657|54607|54690|54640|54642|54592|183
1754656800000|2025-08-08 12:40:00|54658|54608|54742.5|54692.5|54747|54697|54657|54607|227
1754657100000|2025-08-08 12:45:00|54743.5|54693.5|54746|54696|54757|54707|54722|54672|187
1754657400000|2025-08-08 12:50:00|54747|54697|54817|54767|54834.5|54784.5|54747|54697|178
1754657700000|2025-08-08 12:55:00|54817.5|54767.5|54777|54727|54822.5|54772.5|54760|54710|224
1754658000000|2025-08-08 13:00:00|54774|54724|54797.5|54747.5|54802.5|54752.5|54752|54702|167
1754658300000|2025-08-08 13:05:00|54798.5|54748.5|54787|54737|54847.5|54797.5|54777|54727|238
1754658600000|2025-08-08 13:10:00|54785|54735|54717|54667|54787|54737|54717|54667|177
1754658900000|2025-08-08 13:15:00|54720|54670|54687|54637|54732|54682|54672|54622|186
1754659200000|2025-08-08 13:20:00|54692|54642|54722|54672|54744|54694|54687|54637|184
1754659500000|2025-08-08 13:25:00|54727|54677|54706|54656|54729|54679|54686|54636|186
1754659800000|2025-08-08 13:30:00|54702|54652|54683|54633|54711.5|54661.5|54656|54606|224
1754660100000|2025-08-08 13:35:00|54681|54631|54647|54597|54706|54656|54616|54566|281
1754660400000|2025-08-08 13:40:00|54649|54599|54683|54633|54687|54637|54642|54592|243
1754660700000|2025-08-08 13:45:00|54682|54632|54712|54662|54714|54664|54676|54626|201
1754661000000|2025-08-08 13:50:00|54716|54666|54719|54669|54725|54675|54702|54652|195
1754661300000|2025-08-08 13:55:00|54717|54667|54712.5|54662.5|54752|54702|54697|54647|202
1754661600000|2025-08-08 14:00:00|54714.5|54664.5|54759.5|54709.5|54762.5|54712.5|54713.5|54663.5|177
1754661900000|2025-08-08 14:05:00|54762.5|54712.5|54717|54667|54762.5|54712.5|54701.5|54651.5|240
1754662200000|2025-08-08 14:10:00|54721|54671|54711.5|54661.5|54732.5|54682.5|54675|54625|229
1754662500000|2025-08-08 14:15:00|54709.5|54659.5|54687.5|54637.5|54714.5|54664.5|54676.5|54626.5|199
1754662800000|2025-08-08 14:20:00|54686.5|54636.5|54661.5|54611.5|54693.5|54643.5|54652|54602|166
1754663100000|2025-08-08 14:25:00|54666.5|54616.5|54729|54679|54742|54692|54666.5|54616.5|145
1754663400000|2025-08-08 14:30:00|54728|54678|54732.5|54682.5|54737|54687|54707|54657|126
1754663700000|2025-08-08 14:35:00|54730.5|54680.5|54726.5|54676.5|54760.5|54710.5|54725.5|54675.5|168
1754664000000|2025-08-08 14:40:00|54725.5|54675.5|54716.5|54666.5|54746.5|54696.5|54701.5|54651.5|162
1754664300000|2025-08-08 14:45:00|54718.5|54668.5|54701|54651|54727|54677|54696|54646|135
1754664600000|2025-08-08 14:50:00|54704|54654|54737|54687|54737|54687|54701|54651|175
1754664900000|2025-08-08 14:55:00|54734|54684|54727|54677|54745|54695|54719|54669|194
1754665200000|2025-08-08 15:00:00|54726|54676|54668|54618|54727|54677|54661|54611|273
1754665500000|2025-08-08 15:05:00|54667|54617|54641|54591|54671|54621|54637|54587|187
1754665800000|2025-08-08 15:10:00|54644|54594|54656|54606|54668|54618|54636|54586|157
1754666100000|2025-08-08 15:15:00|54658|54608|54671|54621|54671|54621|54636|54586|121
1754666400000|2025-08-08 15:20:00|54676|54626|54686|54636|54686|54636|54670|54620|82
1754666700000|2025-08-08 15:25:00|54685|54635|54676|54626|54685|54635|54660|54610|137
1754667000000|2025-08-08 15:30:00|54673|54623|54661|54611|54686|54636|54661|54611|101
1754667300000|2025-08-08 15:35:00|54662|54612|54686|54636|54689|54639|54662|54612|107
1754667600000|2025-08-08 15:40:00|54685|54635|54681|54631|54701|54651|54680|54630|109
1754667900000|2025-08-08 15:45:00|54683|54633|54694|54644|54701|54651|54683|54633|80
1754668200000|2025-08-08 15:50:00|54693|54643|54681|54631|54696|54646|54671|54621|77
1754668500000|2025-08-08 15:55:00|54681.5|54631.5|54685|54635|54696.5|54646.5|54678.5|54628.5|114
1754668800000|2025-08-08 16:00:00|54686|54636|54684|54634|54711|54661|54681|54631|154
1754669100000|2025-08-08 16:05:00|54686|54636|54683|54633|54688|54638|54661|54611|117
1754669400000|2025-08-08 16:10:00|54681|54631|54673.5|54623.5|54681.5|54631.5|54664.5|54614.5|86
1754669700000|2025-08-08 16:15:00|54672.5|54622.5|54693|54613|54701.5|54626.5|54671.5|54604|78
1754670000000|2025-08-08 16:20:00|54694|54614|54681|54601|54699|54619|54670|54590|70
1754670300000|2025-08-08 16:25:00|54683|54603|54711.5|54661.5|54711.5|54661.5|54675.5|54603|87
1754670600000|2025-08-08 16:30:00|54710.5|54660.5|54716|54666|54739|54674|54706|54641|92
1754670900000|2025-08-08 16:35:00|54717|54667|54716|54666|54734|54676|54706|54646|76
1754671200000|2025-08-08 16:40:00|54714|54664|54711|54661|54716|54666|54705|54655|54
1754671500000|2025-08-08 16:45:00|54709|54659|54726.5|54646.5|54731.5|54676|54706|54641.5|85
1754671800000|2025-08-08 16:50:00|54722.5|54642.5|54711|54661|54736|54661|54710|54641|56
1754672100000|2025-08-08 16:55:00|54710|54660|54701|54651|54711|54661|54696|54646|49
1754672400000|2025-08-08 17:00:00|54702|54652|54726|54676|54731|54681|54702|54652|37
1754672700000|2025-08-08 17:05:00|54724|54674|54701|54651|54731|54681|54701|54651|62
1754673000000|2025-08-08 17:10:00|54699|54649|54696|54646|54701|54651|54691|54641|66
1754673300000|2025-08-08 17:15:00|54695|54645|54699|54649|54706|54656|54691|54641|36
1754673600000|2025-08-08 17:20:00|54696|54646|54697|54647|54704|54654|54689|54639|93
1754673900000|2025-08-08 17:25:00|54698|54648|54705.5|54625.5|54721|54656|54696|54621.5|51
1754674200000|2025-08-08 17:30:00|54704.5|54624.5|54691|54641|54709.5|54646|54686|54621|62
1754674500000|2025-08-08 17:35:00|54690|54640|54697|54647|54711|54661|54687|54637|48
1754674800000|2025-08-08 17:40:00|54696|54646|54686|54636|54701|54651|54676|54626|80
1754675100000|2025-08-08 17:45:00|54684|54634|54718|54638|54721.5|54656|54681|54631|77
1754675400000|2025-08-08 17:50:00|54716|54636|54726|54676|54746|54696|54711|54631|86
1754675700000|2025-08-08 17:55:00|54727|54677|54736|54686|54746|54696|54726|54676|46
1754676000000|2025-08-08 18:00:00|54739|54689|54747|54697|54751|54701|54731|54681|78
1754676300000|2025-08-08 18:05:00|54746|54696|54706|54656|54751|54701|54706|54656|83
1754676600000|2025-08-08 18:10:00|54704|54654|54681|54631|54706|54656|54676|54626|43
1754676900000|2025-08-08 18:15:00|54678|54628|54671|54621|54678|54628|54646|54596|96
1754677200000|2025-08-08 18:20:00|54666|54616|54754.5|54674.5|54909|54829|54666|54616|528
1754677500000|2025-08-08 18:25:00|54755.5|54675.5|54741|54691|54784|54709|54713.5|54663.5|231
1754677800000|2025-08-08 18:30:00|54742|54692|54787|54737|54789|54739|54726|54674|192
1754678100000|2025-08-08 18:35:00|54789|54739|54806|54756|54858|54808|54789|54739|199
1754678400000|2025-08-08 18:40:00|54802|54752|54817|54767|54837|54787|54802|54752|133
1754678700000|2025-08-08 18:45:00|54819|54769|54848|54798|54872|54822|54813|54763|208
1754679000000|2025-08-08 18:50:00|54849|54799|54812|54762|54852|54802|54807|54736.5|112
1754679300000|2025-08-08 18:55:00|54813|54763|54802|54752|54826|54776|54761|54711|133
1754679600000|2025-08-08 19:00:00|54803|54753|54802|54752|54851|54773.5|54771|54721|194
1754679900000|2025-08-08 19:05:00|54805|54755|54837|54787|54896.5|54816.5|54805|54741.5|199
1754680200000|2025-08-08 19:10:00|54832|54782|54816|54766|54836|54786|54816|54766|93
1754680500000|2025-08-08 19:15:00|54815|54765|54836|54786|54837|54787|54806|54756|131
1754680800000|2025-08-08 19:20:00|54838|54788|54869|54819|54872|54822|54837|54772|75
1754681100000|2025-08-08 19:25:00|54867|54817|54884|54834|54894|54844|54867|54817|122
1754681400000|2025-08-08 19:30:00|54882|54832|54862|54812|54882|54832|54847|54797|138
1754681700000|2025-08-08 19:35:00|54864|54814|54882|54832|54892|54842|54862|54812|97
1754682000000|2025-08-08 19:40:00|54877|54827|54852|54802|54877|54827|54844|54794|94
1754682300000|2025-08-08 19:45:00|54853|54803|54847|54797|54869|54807|54837|54787|79
1754682600000|2025-08-08 19:50:00|54842|54792|54839|54789|54849|54799|54822|54772|104
1754682900000|2025-08-08 19:55:00|54837|54787|54803|54753|54847|54797|54801|54751|112
1754914200000|2025-08-11 12:10:00|54902.5|54852.5|54977|54927|55002|54952|54897.5|54847.5|247
1754914500000|2025-08-11 12:15:00|54980|54930|55007.5|54957.5|55017.5|54967.5|54964.5|54914.5|217
1754914800000|2025-08-11 12:20:00|55009.5|54959.5|54962.5|54912.5|55022.5|54972.5|54947.5|54897.5|261
1754915100000|2025-08-11 12:25:00|54959.5|54909.5|54967.5|54917.5|55007.5|54957.5|54940.5|54890.5|271
1754915400000|2025-08-11 12:30:00|54969.5|54919.5|54962|54912|54992.5|54942.5|54952.5|54902.5|169
1754915700000|2025-08-11 12:35:00|54958|54908|54991|54941|55002|54952|54942|54892|243
1754916000000|2025-08-11 12:40:00|54978|54928|54962|54912|54987|54937|54932|54882|252
1754916300000|2025-08-11 12:45:00|54960|54910|54984|54934|54987|54937|54942|54892|223
1754916600000|2025-08-11 12:50:00|54983|54933|54972|54922|55002|54952|54957|54907|180
1754916900000|2025-08-11 12:55:00|54971|54921|54953|54903|55013|54963|54952|54902|167
1754917200000|2025-08-11 13:00:00|54952|54902|54937|54887|54965|54915|54937|54887|129
1754917500000|2025-08-11 13:05:00|54942|54892|54956|54906|54970|54920|54937|54887|114
1754917800000|2025-08-11 13:10:00|54957|54907|54892|54842|54957|54907|54887|54837|186
1754918100000|2025-08-11 13:15:00|54893|54843|54912|54862|54917|54867|54892|54842|134
1754918400000|2025-08-11 13:20:00|54915|54865|54937|54887|54952|54902|54915|54865|142
1754918700000|2025-08-11 13:25:00|54939|54889|54942.5|54892.5|54952.5|54902.5|54926|54876|132
1754919000000|2025-08-11 13:30:00|54943.5|54893.5|54952.5|54902.5|54972.5|54922.5|54922.5|54872.5|161
1754919300000|2025-08-11 13:35:00|54954.5|54904.5|54942.5|54892.5|54957.5|54907.5|54912.5|54862.5|194
1754919600000|2025-08-11 13:40:00|54943.5|54893.5|54907.5|54857.5|54957.5|54907.5|54902.5|54852.5|208
1754919900000|2025-08-11 13:45:00|54906.5|54856.5|54907.5|54857.5|54927|54877|54880.5|54830.5|150
1754920200000|2025-08-11 13:50:00|54908.5|54858.5|54907.5|54857.5|54932.5|54882.5|54903.5|54853.5|177
1754920500000|2025-08-11 13:55:00|54906.5|54856.5|54880|54830|54907.5|54857.5|54875.5|54825.5|146
1754920800000|2025-08-11 14:00:00|54882|54832|54947|54897|54957|54907|54872|54822|202
1754921100000|2025-08-11 14:05:00|54952|54902|54937|54887|54953|54903|54931|54881|136
1754921400000|2025-08-11 14:10:00|54938|54888|54953|54903|54953|54903|54936|54886|100
1754921700000|2025-08-11 14:15:00|54954|54904|54962|54912|54968|54918|54948|54898|85
1754922000000|2025-08-11 14:20:00|54963|54913|54958|54908|55003|54953|54953|54903|181
1754922300000|2025-08-11 14:25:00|54959|54909|54927|54877|54978|54928|54922|54872|170
1754922600000|2025-08-11 14:30:00|54930|54880|54953|54903|54954|54904|54917|54867|136
1754922900000|2025-08-11 14:35:00|54950|54900|54953|54903|54958|54908|54929|54879|144
1754923200000|2025-08-11 14:40:00|54954|54904|54957.5|54907.5|54982.5|54932.5|54948|54898|182
1754923500000|2025-08-11 14:45:00|54955.5|54905.5|54997.5|54947.5|55035.5|54985.5|54955.5|54905.5|154
1754923800000|2025-08-11 14:50:00|55000.5|54950.5|54982|54932|55009.5|54959.5|54968|54918|165
1754924100000|2025-08-11 14:55:00|54983|54933|54977.5|54927.5|54983|54933|54955|54905|129
1754924400000|2025-08-11 15:00:00|54976.5|54926.5|54963|54913|54977|54927|54945|54895|114
1754924700000|2025-08-11 15:05:00|54964|54914|55018|54968|55018|54968|54960|54910|101
1754925000000|2025-08-11 15:10:00|55020|54970|55028|54978|55037|54987|55013|54963|168
1754925300000|2025-08-11 15:15:00|55033|54983|55008|54958|55043.5|54993.5|55008|54958|113
1754925600000|2025-08-11 15:20:00|55007.5|54957.5|54978|54928|55014.5|54964.5|54973|54923|100
1754925900000|2025-08-11 15:25:00|54977|54927|54962.5|54912.5|54978|54928|54957.5|54907.5|125
1754926200000|2025-08-11 15:30:00|54963.5|54913.5|54922.5|54872.5|54975.5|54925.5|54922.5|54872.5|76
1754926500000|2025-08-11 15:35:00|54920.5|54870.5|54892.5|54842.5|54920.5|54870.5|54887.5|54837.5|105
1754926800000|2025-08-11 15:40:00|54893.5|54843.5|54917.5|54867.5|54932.5|54882.5|54887.5|54837.5|103
1754927100000|2025-08-11 15:45:00|54914.5|54864.5|54922.5|54872.5|54924.5|54874.5|54912.5|54862.5|60
1754927400000|2025-08-11 15:50:00|54921.5|54871.5|54917.5|54867.5|54922.5|54872.5|54902.5|54852.5|60
1754927700000|2025-08-11 15:55:00|54918.5|54868.5|54877.5|54827.5|54918.5|54868.5|54877.5|54827.5|87
1754928000000|2025-08-11 16:00:00|54876.5|54826.5|54837.5|54787.5|54882.5|54832.5|54837.5|54787.5|163
1754928300000|2025-08-11 16:05:00|54835.5|54785.5|54847.5|54797.5|54853.5|54803.5|54832.5|54782.5|144
1754928600000|2025-08-11 16:10:00|54846.5|54796.5|54841.5|54791.5|54862|54812|54837.5|54787.5|109
1754928900000|2025-08-11 16:15:00|54840.5|54790.5|54797.5|54747.5|54848.5|54798.5|54792.5|54742.5|96
1754929200000|2025-08-11 16:20:00|54793.5|54743.5|54807.5|54757.5|54818.5|54768.5|54793.5|54743.5|95
1754929500000|2025-08-11 16:25:00|54808.5|54758.5|54833.5|54783.5|54834.5|54784.5|54807.5|54757.5|96
1754929800000|2025-08-11 16:30:00|54832.5|54782.5|54857.5|54807.5|54912.5|54862.5|54827.5|54777.5|175
1754930100000|2025-08-11 16:35:00|54856.5|54806.5|54882.5|54832.5|54889.5|54839.5|54852.5|54802.5|115
1754930400000|2025-08-11 16:40:00|54887.5|54837.5|54907.5|54857.5|54907.5|54857.5|54887.5|54837.5|94
1754930700000|2025-08-11 16:45:00|54907|54857|54892.5|54842.5|54907|54857|54887.5|54837.5|77
1754931000000|2025-08-11 16:50:00|54891.5|54841.5|54892.5|54842.5|54907|54857|54882.5|54832.5|91
1754931300000|2025-08-11 16:55:00|54895.5|54845.5|54900.5|54850.5|54909.5|54859.5|54882.5|54832.5|82
1754931600000|2025-08-11 17:00:00|54899.5|54849.5|54947.5|54897.5|54947.5|54897.5|54897.5|54847.5|99
1754931900000|2025-08-11 17:05:00|54950.5|54900.5|54962.5|54912.5|54970.5|54920.5|54943.5|54893.5|113
1754932200000|2025-08-11 17:10:00|54959.5|54909.5|54927.5|54877.5|54959.5|54909.5|54927.5|54877.5|122
1754932500000|2025-08-11 17:15:00|54929.5|54879.5|54922.5|54872.5|54932.5|54882.5|54902.5|54852.5|147
1754932800000|2025-08-11 17:20:00|54923.5|54873.5|54910.5|54860.5|54923.5|54873.5|54897.5|54847.5|53
1754933100000|2025-08-11 17:25:00|54907.5|54857.5|54912.5|54862.5|54924.5|54874.5|54902.5|54852.5|73
1754933400000|2025-08-11 17:30:00|54911.5|54861.5|54902.5|54852.5|54911.5|54861.5|54882.5|54832.5|65
1754933700000|2025-08-11 17:35:00|54901.5|54851.5|54913.5|54863.5|54927.5|54877.5|54901.5|54851.5|61
1754934000000|2025-08-11 17:40:00|54917.5|54867.5|54927.5|54877.5|54942.5|54892.5|54917.5|54867.5|67
1754934300000|2025-08-11 17:45:00|54922.5|54872.5|54922.5|54872.5|54942.5|54892.5|54922.5|54872.5|95
1754934600000|2025-08-11 17:50:00|54920.5|54870.5|54932.5|54882.5|54942.5|54892.5|54920.5|54870.5|94
1754934900000|2025-08-11 17:55:00|54933.5|54883.5|54929.5|54879.5|54937.5|54887.5|54912.5|54862.5|106
1754935200000|2025-08-11 18:00:00|54928.5|54878.5|54922.5|54872.5|54937.5|54887.5|54902.5|54852.5|109
1754935500000|2025-08-11 18:05:00|54923.5|54873.5|54892.5|54842.5|54927.5|54877.5|54883.5|54833.5|120
1754935800000|2025-08-11 18:10:00|54891.5|54841.5|54862.5|54812.5|54891.5|54841.5|54862.5|54812.5|73
1754936100000|2025-08-11 18:15:00|54861.5|54811.5|54873.5|54823.5|54887.5|54837.5|54857.5|54807.5|116
1754936400000|2025-08-11 18:20:00|54874.5|54824.5|54869.5|54819.5|54887.5|54837.5|54867.5|54817.5|69
1754936700000|2025-08-11 18:25:00|54867.5|54817.5|54857.5|54807.5|54867.5|54817.5|54851.5|54801.5|106
1754937000000|2025-08-11 18:30:00|54854.5|54804.5|54873.5|54823.5|54882.5|54832.5|54854.5|54804.5|83
1754937300000|2025-08-11 18:35:00|54874.5|54824.5|54892.5|54842.5|54902.5|54852.5|54874.5|54824.5|77
1754937600000|2025-08-11 18:40:00|54894.5|54844.5|54892.5|54842.5|54906|54856|54882.5|54832.5|69
1754937900000|2025-08-11 18:45:00|54891.5|54841.5|54897.5|54847.5|54897.5|54847.5|54877.5|54827.5|58
1754938200000|2025-08-11 18:50:00|54898.5|54848.5|54887.5|54837.5|54902.5|54852.5|54887.5|54837.5|64
1754938500000|2025-08-11 18:55:00|54888.5|54838.5|54888.5|54838.5|54892.5|54842.5|54880.5|54830.5|69
1754938800000|2025-08-11 19:00:00|54890.5|54840.5|54867.5|54817.5|54897.5|54847.5|54867.5|54817.5|113
1754939100000|2025-08-11 19:05:00|54868.5|54818.5|54837.5|54787.5|54874.5|54824.5|54833.5|54783.5|111
1754939400000|2025-08-11 19:10:00|54839.5|54789.5|54867.5|54817.5|54872.5|54822.5|54827.5|54777.5|91
1754939700000|2025-08-11 19:15:00|54868.5|54818.5|54867.5|54817.5|54872.5|54822.5|54862.5|54812.5|99
1754940000000|2025-08-11 19:20:00|54871.5|54821.5|54882.5|54832.5|54883|54833|54867.5|54817.5|43
1754940300000|2025-08-11 19:25:00|54879.5|54829.5|54897.5|54847.5|54898|54848|54879.5|54829.5|31
1754940600000|2025-08-11 19:30:00|54900.5|54850.5|54892.5|54842.5|54908.5|54858.5|54890.5|54840.5|60
1754940900000|2025-08-11 19:35:00|54894.5|54844.5|54882.5|54832.5|54894.5|54844.5|54875.5|54825.5|33
1754941200000|2025-08-11 19:40:00|54883.5|54833.5|54889.5|54839.5|54892.5|54842.5|54882.5|54832.5|52
1754941500000|2025-08-11 19:45:00|54891.5|54841.5|54892.5|54842.5|54897.5|54847.5|54886.5|54836.5|33
1754941800000|2025-08-11 19:50:00|54895.5|54845.5|54897.5|54847.5|54897.5|54847.5|54887.5|54837.5|35
1754942100000|2025-08-11 19:55:00|54900.5|54850.5|54887.5|54837.5|54900.5|54850.5|54885.5|54835.5|35
1755000600000|2025-08-12 12:10:00|54842.5|54762.5|54807.5|54757.5|54842.5|54777.5|54781.5|54731.5|162
1755000900000|2025-08-12 12:15:00|54804.5|54754.5|54837.5|54787.5|54837.5|54787.5|54765.5|54715.5|272
1755001200000|2025-08-12 12:20:00|54837|54787|54835|54785|54862.5|54812.5|54817|54767|191
1755001500000|2025-08-12 12:25:00|54850.5|54770.5|54841|54737|54862.5|54782.5|54814.5|54734.5|193
1755001800000|2025-08-12 12:30:00|54842|54738|54651.5|54601.5|54842|54738|54645|54595|537
1755002100000|2025-08-12 12:35:00|54654.5|54604.5|54602|54552|54708.5|54658.5|54602|54552|449
1755002400000|2025-08-12 12:40:00|54597|54547|54577.5|54527.5|54604.5|54554.5|54521.5|54471.5|468
1755002700000|2025-08-12 12:45:00|54576.5|54526.5|54523.5|54473.5|54586.5|54536.5|54521.5|54471.5|406
1755003000000|2025-08-12 12:50:00|54521.5|54471.5|54548.5|54498.5|54581.5|54531.5|54521.5|54471.5|381
1755003300000|2025-08-12 12:55:00|54547.5|54497.5|54500.5|54450.5|54570|54520|54491.5|54441.5|399
1755003600000|2025-08-12 13:00:00|54498.5|54448.5|54482.5|54432.5|54536.5|54486.5|54476.5|54426.5|377
1755003900000|2025-08-12 13:05:00|54484.5|54434.5|54546.5|54496.5|54557|54507|54481.5|54431.5|292
1755004200000|2025-08-12 13:10:00|54548.5|54498.5|54556.5|54506.5|54571.5|54521.5|54521.5|54471.5|180
1755004500000|2025-08-12 13:15:00|54551.5|54501.5|54536.5|54486.5|54557|54507|54506.5|54456.5|271
1755004800000|2025-08-12 13:20:00|54535.5|54485.5|54647.5|54597.5|54647.5|54597.5|54531.5|54481.5|289
1755005100000|2025-08-12 13:25:00|54649.5|54599.5|54651.5|54601.5|54657.5|54607.5|54620.5|54570.5|260
1755005400000|2025-08-12 13:30:00|54652.5|54602.5|54583|54533|54652.5|54602.5|54563|54513|245
1755005700000|2025-08-12 13:35:00|54580|54530|54580|54530|54599.5|54549.5|54562.5|54512.5|266
1755006000000|2025-08-12 13:40:00|54578|54528|54543|54493|54589|54539|54537.5|54487.5|309
1755006300000|2025-08-12 13:45:00|54547|54497|54577.5|54527.5|54599.5|54549.5|54523|54473|380
1755006600000|2025-08-12 13:50:00|54578.5|54528.5|54597.5|54547.5|54607.5|54557.5|54551|54501|290
1755006900000|2025-08-12 13:55:00|54598.5|54548.5|54598|54548|54607.5|54557.5|54583|54533|255
1755007200000|2025-08-12 14:00:00|54596|54546|54532|54482|54596|54546|54528|54478|253
1755007500000|2025-08-12 14:05:00|54538|54488|54584|54534|54588|54538|54523|54473|238
1755007800000|2025-08-12 14:10:00|54585|54535|54618|54568|54618|54568|54581|54531|91
1755008100000|2025-08-12 14:15:00|54617.5|54567.5|54598|54548|54638|54588|54588|54538|191
1755008400000|2025-08-12 14:20:00|54595|54545|54611.5|54531.5|54613.5|54563.5|54583|54528.5|203
1755008700000|2025-08-12 14:25:00|54613.5|54533.5|54596.5|54516.5|54623.5|54543.5|54583.5|54503.5|143
1755009000000|2025-08-12 14:30:00|54594.5|54514.5|54578.5|54498.5|54599|54519|54578.5|54498.5|141
1755009300000|2025-08-12 14:35:00|54582.5|54502.5|54598.5|54518.5|54613.5|54533.5|54581.5|54501.5|117
1755009600000|2025-08-12 14:40:00|54593.5|54513.5|54577.5|54497.5|54608.5|54528.5|54573.5|54493.5|129
1755009900000|2025-08-12 14:45:00|54578.5|54498.5|54534|54484|54597.5|54529|54524|54474|151
1755010200000|2025-08-12 14:50:00|54533|54483|54536|54486|54539|54489|54489|54439|195
1755010500000|2025-08-12 14:55:00|54539|54489|54525|54475|54539.5|54489.5|54508|54458|228
1755010800000|2025-08-12 15:00:00|54520|54470|54498.5|54448.5|54525|54475|54498.5|54448.5|181
1755011100000|2025-08-12 15:05:00|54489|54439|54453|54403|54509|54459|54444|54394|199
1755011400000|2025-08-12 15:10:00|54454|54404|54379|54329|54458|54408|54374|54324|241
1755011700000|2025-08-12 15:15:00|54376|54326|54394|54344|54419|54369|54369|54319|159
1755012000000|2025-08-12 15:20:00|54392|54342|54414.5|54364.5|54419.5|54369.5|54384|54334|151
1755012300000|2025-08-12 15:25:00|54416.5|54366.5|54374|54324|54419.5|54369.5|54364.5|54314.5|165
1755012600000|2025-08-12 15:30:00|54369.5|54319.5|54404.5|54354.5|54409.5|54359.5|54319.5|54269.5|253
1755012900000|2025-08-12 15:35:00|54399.5|54349.5|54427.5|54347.5|54437|54369.5|54399.5|54332|131
1755013200000|2025-08-12 15:40:00|54426.5|54346.5|54425|54345|54435.5|54355.5|54411.5|54331.5|115
1755013500000|2025-08-12 15:45:00|54424.5|54344.5|54424.5|54344.5|54434.5|54354.5|54413.5|54333.5|120
1755013800000|2025-08-12 15:50:00|54427.5|54347.5|54402.5|54322.5|54434.5|54354.5|54390|54310|140
1755014100000|2025-08-12 15:55:00|54404.5|54324.5|54362.5|54312.5|54404.5|54334.5|54354.5|54304.5|116
1755014400000|2025-08-12 16:00:00|54361.5|54311.5|54379.5|54329.5|54389.5|54339.5|54354.5|54304.5|196
1755014700000|2025-08-12 16:05:00|54384.5|54334.5|54402.5|54352.5|54407.5|54357.5|54370|54320|142
1755015000000|2025-08-12 16:10:00|54400.5|54350.5|54425.5|54375.5|54430.5|54380.5|54396.5|54346.5|109
1755015300000|2025-08-12 16:15:00|54427.5|54377.5|54420.5|54370.5|54435.5|54385.5|54415.5|54365.5|93
1755015600000|2025-08-12 16:20:00|54421.5|54371.5|54424.5|54374.5|54430.5|54380.5|54405.5|54355.5|123
1755015900000|2025-08-12 16:25:00|54425.5|54375.5|54402.5|54352.5|54430.5|54380.5|54402.5|54352.5|129
1755016200000|2025-08-12 16:30:00|54399.5|54349.5|54409.5|54359.5|54415.5|54365.5|54394.5|54344.5|78
1755016500000|2025-08-12 16:35:00|54408.5|54358.5|54374.5|54324.5|54408.5|54358.5|54364.5|54314.5|109
1755016800000|2025-08-12 16:40:00|54379.5|54329.5|54362.5|54312.5|54379.5|54329.5|54354.5|54304.5|76
1755017100000|2025-08-12 16:45:00|54361.5|54311.5|54379.5|54329.5|54389.5|54339.5|54345|54295|159
1755017400000|2025-08-12 16:50:00|54384.5|54334.5|54369.5|54319.5|54394.5|54344.5|54364.5|54314.5|74
1755017700000|2025-08-12 16:55:00|54367.5|54317.5|54374.5|54324.5|54389.5|54339.5|54367.5|54317.5|75
1755018000000|2025-08-12 17:00:00|54376.5|54326.5|54360|54310|54380|54330|54360|54310|130
1755018300000|2025-08-12 17:05:00|54355|54305|54359.5|54309.5|54371.5|54321.5|54339.5|54289.5|128
1755018600000|2025-08-12 17:10:00|54360.5|54310.5|54399.5|54349.5|54409.5|54359.5|54354.5|54304.5|110
1755018900000|2025-08-12 17:15:00|54394.5|54344.5|54381.5|54331.5|54399.5|54349.5|54377.5|54327.5|129
1755019200000|2025-08-12 17:20:00|54380.5|54330.5|54379.5|54329.5|54394.5|54344.5|54374.5|54324.5|113
1755019500000|2025-08-12 17:25:00|54378.5|54328.5|54394.5|54344.5|54399.5|54349.5|54369.5|54319.5|56
1755019800000|2025-08-12 17:30:00|54399.5|54349.5|54409.5|54359.5|54435.5|54385.5|54396.5|54346.5|140
1755020100000|2025-08-12 17:35:00|54412.5|54362.5|54430.5|54380.5|54436.5|54386.5|54410.5|54360.5|83
1755020400000|2025-08-12 17:40:00|54427.5|54377.5|54409.5|54359.5|54430|54380|54399.5|54349.5|72
1755020700000|2025-08-12 17:45:00|54408.5|54358.5|54379.5|54329.5|54410|54360|54379.5|54329.5|68
1755021000000|2025-08-12 17:50:00|54380|54330|54388|54338|54392|54342|54370|54320|99
1755021300000|2025-08-12 17:55:00|54402.5|54322.5|54402|54298|54404.5|54324.5|54369.5|54289.5|82
1755021600000|2025-08-12 18:00:00|54400|54296|54370.5|54320.5|54401|54329.5|54354.5|54293|87
1755021900000|2025-08-12 18:05:00|54369.5|54319.5|54354.5|54304.5|54379.5|54329.5|54354.5|54304.5|88
1755022200000|2025-08-12 18:10:00|54356.5|54306.5|54305.5|54255.5|54366.5|54316.5|54302.5|54252.5|85
1755022500000|2025-08-12 18:15:00|54307.5|54257.5|54324.5|54274.5|54338.5|54288.5|54304.5|54254.5|139
1755022800000|2025-08-12 18:20:00|54325.5|54275.5|54332|54282|54359.5|54294.5|54325.5|54269.5|61
1755023100000|2025-08-12 18:25:00|54329.5|54279.5|54340|54260|54345|54279.5|54318.5|54249.5|81
1755023400000|2025-08-12 18:30:00|54338|54258|54329.5|54279.5|54338|54282.5|54304.5|54254.5|114
1755023700000|2025-08-12 18:35:00|54334.5|54284.5|54339.5|54289.5|54344.5|54294.5|54327.5|54277.5|74
1755024000000|2025-08-12 18:40:00|54344.5|54294.5|54309.5|54259.5|54349.5|54299.5|54309.5|54259.5|39
1755024300000|2025-08-12 18:45:00|54311.5|54261.5|54309.5|54259.5|54315.5|54265.5|54299.5|54249.5|117
1755024600000|2025-08-12 18:50:00|54306.5|54256.5|54329.5|54279.5|54329.5|54279.5|54299.5|54249.5|40
1755024900000|2025-08-12 18:55:00|54332.5|54282.5|54344.5|54294.5|54359.5|54309.5|54332.5|54282.5|95
1755025200000|2025-08-12 19:00:00|54345.5|54295.5|54354.5|54304.5|54355|54305|54344.5|54294.5|94
1755025500000|2025-08-12 19:05:00|54351.5|54301.5|54359.5|54309.5|54379.5|54329.5|54349.5|54299.5|70
1755025800000|2025-08-12 19:10:00|54354.5|54304.5|54354.5|54304.5|54356.5|54306.5|54340.5|54290.5|56
1755026100000|2025-08-12 19:15:00|54356.5|54306.5|54339.5|54289.5|54364.5|54314.5|54334.5|54284.5|52
1755026400000|2025-08-12 19:20:00|54334.5|54284.5|54320|54270|54334.5|54284.5|54304.5|54254.5|77
1755026700000|2025-08-12 19:25:00|54318|54268|54329.5|54279.5|54339.5|54289.5|54315.5|54265.5|59
1755027000000|2025-08-12 19:30:00|54331.5|54281.5|54339.5|54289.5|54360.5|54310.5|54329.5|54279.5|64
1755027300000|2025-08-12 19:35:00|54340.5|54290.5|54329.5|54279.5|54349.5|54299.5|54326.5|54276.5|48
1755027600000|2025-08-12 19:40:00|54328.5|54278.5|54339.5|54289.5|54343.5|54293.5|54324.5|54274.5|64
1755027900000|2025-08-12 19:45:00|54341.5|54291.5|54324.5|54274.5|54342.5|54292.5|54324.5|54274.5|47
1755028200000|2025-08-12 19:50:00|54329.5|54279.5|54324.5|54274.5|54333.5|54283.5|54319.5|54269.5|81
1755028500000|2025-08-12 19:55:00|54328.5|54278.5|54294.5|54244.5|54329.5|54279.5|54289.5|54239.5|31
1755087000000|2025-08-13 12:10:00|54314.5|54264.5|54360.5|54310.5|54382|54332|54314.5|54264.5|154
1755087300000|2025-08-13 12:15:00|54359.5|54309.5|54369.5|54319.5|54405|54355|54356.5|54306.5|217
1755087600000|2025-08-13 12:20:00|54367.5|54317.5|54349|54299|54374|54324|54334.5|54284.5|226
1755087900000|2025-08-13 12:25:00|54348|54298|54329.5|54279.5|54356|54306|54314.5|54264.5|138
1755088200000|2025-08-13 12:30:00|54324.5|54274.5|54249|54199|54346.5|54296.5|54249|54199|202
1755088500000|2025-08-13 12:35:00|54247|54197|54314.5|54264.5|54318.5|54268.5|54219|54169|185
1755088800000|2025-08-13 12:40:00|54309.5|54259.5|54279.5|54229.5|54324.5|54274.5|54269.5|54219.5|147
1755089100000|2025-08-13 12:45:00|54280.5|54230.5|54288.5|54238.5|54299.5|54249.5|54269.5|54219.5|151
1755089400000|2025-08-13 12:50:00|54284.5|54234.5|54266.5|54216.5|54290.5|54240.5|54261.5|54211.5|146
1755089700000|2025-08-13 12:55:00|54269.5|54219.5|54268.5|54218.5|54284.5|54234.5|54249.5|54199.5|196
1755090000000|2025-08-13 13:00:00|54269.5|54219.5|54269.5|54219.5|54284.5|54234.5|54252.5|54202.5|289
1755090300000|2025-08-13 13:05:00|54268.5|54218.5|54284.5|54234.5|54284.5|54234.5|54264|54214|140
1755090600000|2025-08-13 13:10:00|54286.5|54236.5|54309.5|54259.5|54314.5|54264.5|54267.5|54217.5|171
1755090900000|2025-08-13 13:15:00|54311.5|54261.5|54369.5|54319.5|54372.5|54322.5|54311.5|54261.5|193
1755091200000|2025-08-13 13:20:00|54365.5|54315.5|54394.5|54344.5|54445|54395|54364.5|54314.5|165
1755091500000|2025-08-13 13:25:00|54398.5|54348.5|54394.5|54344.5|54410|54360|54374.5|54324.5|182
1755091800000|2025-08-13 13:30:00|54393.5|54343.5|54391.5|54341.5|54404.5|54354.5|54373.5|54323.5|202
1755092100000|2025-08-13 13:35:00|54390.5|54340.5|54429.5|54379.5|54429.5|54379.5|54382|54332|222
1755092400000|2025-08-13 13:40:00|54430.5|54380.5|54421.5|54371.5|54444.5|54394.5|54404.5|54354.5|234
1755092700000|2025-08-13 13:45:00|54423.5|54373.5|54374.5|54324.5|54446.5|54396.5|54364|54314|203
1755093000000|2025-08-13 13:50:00|54372.5|54322.5|54374.5|54324.5|54399.5|54349.5|54369.5|54319.5|240
1755093300000|2025-08-13 13:55:00|54376.5|54326.5|54354.5|54304.5|54399.5|54349.5|54339|54289|213
1755093600000|2025-08-13 14:00:00|54352.5|54302.5|54354.5|54304.5|54355.5|54305.5|54334.5|54284.5|182
1755093900000|2025-08-13 14:05:00|54350.5|54300.5|54354.5|54304.5|54384.5|54334.5|54339.5|54289.5|191
1755094200000|2025-08-13 14:10:00|54355.5|54305.5|54314.5|54264.5|54364.5|54314.5|54309|54259|200
1755094500000|2025-08-13 14:15:00|54312.5|54262.5|54319.5|54269.5|54330|54280|54292|54242|119
1755094800000|2025-08-13 14:20:00|54321.5|54271.5|54340|54290|54345|54295|54309|54259|172
1755095100000|2025-08-13 14:25:00|54345|54295|54344|54294|54353|54303|54337|54287|133
1755095400000|2025-08-13 14:30:00|54345|54295|54345|54295|54361|54311|54336|54286|125
1755095700000|2025-08-13 14:35:00|54343.5|54293.5|54334.5|54284.5|54360|54310|54329.5|54279.5|108
1755096000000|2025-08-13 14:40:00|54335|54285|54330|54280|54345|54295|54319|54269|148
1755096300000|2025-08-13 14:45:00|54329|54279|54341.5|54291.5|54372.5|54322.5|54319|54269|176
1755096600000|2025-08-13 14:50:00|54344.5|54294.5|54370|54320|54376|54326|54330|54280|192
1755096900000|2025-08-13 14:55:00|54369|54319|54345|54295|54370|54320|54334.5|54284.5|168
1755097200000|2025-08-13 15:00:00|54344|54294|54345|54295|54350|54300|54327|54277|153
1755097500000|2025-08-13 15:05:00|54346|54296|54335|54285|54355|54305|54314|54264|107
1755097800000|2025-08-13 15:10:00|54336|54286|54340|54290|54352|54302|54335|54285|102
1755098100000|2025-08-13 15:15:00|54339|54289|54345|54295|54360|54310|54335|54285|89
1755098400000|2025-08-13 15:20:00|54342|54292|54319|54269|54342|54292|54314|54264|100
1755098700000|2025-08-13 15:25:00|54320|54270|54316|54266|54325|54275|54314|54264|89
1755099000000|2025-08-13 15:30:00|54315|54265|54339.5|54289.5|54344.5|54294.5|54314|54264|101
1755099300000|2025-08-13 15:35:00|54340.5|54290.5|54359.5|54309.5|54359.5|54309.5|54334.5|54284.5|78
1755099600000|2025-08-13 15:40:00|54360.5|54310.5|54424.5|54374.5|54464.5|54414.5|54354.5|54304.5|118
1755099900000|2025-08-13 15:45:00|54426.5|54376.5|54415.5|54365.5|54439.5|54389.5|54394.5|54344.5|123
1755100200000|2025-08-13 15:50:00|54414.5|54364.5|54464.5|54414.5|54467.5|54417.5|54405|54355|133
1755100500000|2025-08-13 15:55:00|54465.5|54415.5|54469.5|54419.5|54520.5|54470.5|54464.5|54414.5|189
1755100800000|2025-08-13 16:00:00|54470.5|54420.5|54460|54410|54485|54435|54454.5|54404.5|130
1755101100000|2025-08-13 16:05:00|54462|54412|54415|54365|54463|54413|54404.5|54340|154
1755101400000|2025-08-13 16:10:00|54414|54364|54424|54374|54440|54390|54410|54360|87
1755101700000|2025-08-13 16:15:00|54423|54373|54415|54365|54423|54373|54383|54333|75
1755102000000|2025-08-13 16:20:00|54417|54367|54400|54350|54425|54375|54395|54345|53
1755102300000|2025-08-13 16:25:00|54401|54351|54410|54360|54410|54360|54390|54340|70
1755102600000|2025-08-13 16:30:00|54411|54361|54410|54360|54417|54367|54400|54350|84
1755102900000|2025-08-13 16:35:00|54415|54365|54426|54376|54440|54390|54410|54360|114
1755103200000|2025-08-13 16:40:00|54425|54375|54445|54395|54445|54395|54420|54370|100
1755103500000|2025-08-13 16:45:00|54444|54394|54440|54390|54445|54395|54430|54380|44
1755103800000|2025-08-13 16:50:00|54442|54392|54422|54372|54445|54395|54420|54370|73
1755104100000|2025-08-13 16:55:00|54424|54374|54410|54360|54425|54375|54405|54355|39
1755104400000|2025-08-13 17:00:00|54408|54358|54380|54330|54408|54358|54360|54310|110
1755104700000|2025-08-13 17:05:00|54383|54333|54375|54325|54393|54343|54365|54315|93
1755105000000|2025-08-13 17:10:00|54370|54320|54410|54360|54410|54360|54365|54315|154
1755105300000|2025-08-13 17:15:00|54406|54356|54380|54330|54410|54360|54380|54330|89
1755105600000|2025-08-13 17:20:00|54384|54334|54345|54295|54385|54335|54335|54285|191
1755105900000|2025-08-13 17:25:00|54342|54292|54365|54315|54365|54315|54335|54285|120
1755106200000|2025-08-13 17:30:00|54370|54320|54390|54340|54398|54348|54369|54319|80
1755106500000|2025-08-13 17:35:00|54391|54341|54389.5|54339.5|54419.5|54369.5|54384.5|54334.5|156
1755106800000|2025-08-13 17:40:00|54388.5|54338.5|54379.5|54329.5|54391.5|54341.5|54374.5|54324.5|110
1755107100000|2025-08-13 17:45:00|54380.5|54330.5|54364.5|54314.5|54384.5|54334.5|54364.5|54314.5|48
1755107400000|2025-08-13 17:50:00|54369.5|54319.5|54389.5|54339.5|54394.5|54344.5|54369.5|54319.5|49
1755107700000|2025-08-13 17:55:00|54386.5|54336.5|54379.5|54329.5|54386.5|54336.5|54377.5|54327.5|27
1755108000000|2025-08-13 18:00:00|54377.5|54327.5|54379.5|54329.5|54389.5|54339.5|54377.5|54327.5|57
1755108300000|2025-08-13 18:05:00|54374.5|54324.5|54389.5|54339.5|54389.5|54339.5|54374.5|54324.5|68
1755108600000|2025-08-13 18:10:00|54388.5|54338.5|54409.5|54359.5|54409.5|54359.5|54388.5|54338.5|61
1755108900000|2025-08-13 18:15:00|54410.5|54360.5|54399.5|54349.5|54419.5|54369.5|54399.5|54349.5|42
1755109200000|2025-08-13 18:20:00|54400.5|54350.5|54419.5|54369.5|54424.5|54374.5|54399.5|54349.5|53
1755109500000|2025-08-13 18:25:00|54422.5|54372.5|54411.5|54361.5|54434.5|54384.5|54402.5|54352.5|96
1755109800000|2025-08-13 18:30:00|54409.5|54359.5|54399.5|54349.5|54409.5|54359.5|54399.5|54349.5|39
1755110100000|2025-08-13 18:35:00|54395.5|54345.5|54419.5|54369.5|54424.5|54374.5|54395.5|54345.5|106
1755110400000|2025-08-13 18:40:00|54421.5|54371.5|54414.5|54364.5|54427.5|54377.5|54399.5|54349.5|95
1755110700000|2025-08-13 18:45:00|54412.5|54362.5|54407.5|54357.5|54415.5|54365.5|54404.5|54354.5|61
1755111000000|2025-08-13 18:50:00|54408.5|54358.5|54444.5|54394.5|54444.5|54394.5|54407.5|54357.5|130
1755111300000|2025-08-13 18:55:00|54443.5|54393.5|54463.5|54413.5|54467.5|54417.5|54439.5|54389.5|114
1755111600000|2025-08-13 19:00:00|54462.5|54412.5|54459.5|54409.5|54464.5|54414.5|54449.5|54399.5|101
1755111900000|2025-08-13 19:05:00|54458.5|54408.5|54458.5|54408.5|54469.5|54419.5|54454.5|54404.5|106
1755112200000|2025-08-13 19:10:00|54459.5|54409.5|54434.5|54384.5|54459.5|54409.5|54433.5|54383.5|60
1755112500000|2025-08-13 19:15:00|54438.5|54388.5|54432.5|54382.5|54438.5|54388.5|54427.5|54377.5|35
1755112800000|2025-08-13 19:20:00|54434.5|54384.5|54448.5|54398.5|54454.5|54404.5|54434.5|54384.5|36
1755113100000|2025-08-13 19:25:00|54449.5|54399.5|54449.5|54399.5|54454.5|54404.5|54439.5|54389.5|47
1755113400000|2025-08-13 19:30:00|54450.5|54400.5|54459.5|54409.5|54459.5|54409.5|54449.5|54399.5|14
1755113700000|2025-08-13 19:35:00|54456.5|54406.5|54454.5|54404.5|54479.5|54429.5|54449.5|54399.5|66
1755114000000|2025-08-13 19:40:00|54458.5|54408.5|54449.5|54399.5|54464.5|54414.5|54448.5|54398.5|45
1755114300000|2025-08-13 19:45:00|54452.5|54402.5|54444.5|54394.5|54452.5|54402.5|54442.5|54392.5|9
1755114600000|2025-08-13 19:50:00|54443.5|54393.5|54429.5|54379.5|54449.5|54399.5|54429.5|54379.5|40
1755114900000|2025-08-13 19:55:00|54432.5|54382.5|54424.5|54374.5|54434.5|54384.5|54417.5|54367.5|61
1755173400000|2025-08-14 12:10:00|54470|54390|54495|54445|54526|54476|54453.5|54390|211
1755173700000|2025-08-14 12:15:00|54492|54442|54490.5|54440.5|54495|54445|54450|54400|219
1755174000000|2025-08-14 12:20:00|54490|54440|54475|54425|54490|54440|54460|54410|172
1755174300000|2025-08-14 12:25:00|54490.5|54410.5|54518.5|54414.5|54540.5|54460.5|54485.5|54405.5|135
1755174600000|2025-08-14 12:30:00|54522|54418|54565.5|54515.5|54603|54536|54519.5|54415.5|432
1755174900000|2025-08-14 12:35:00|54573.5|54523.5|54536.5|54486.5|54585.5|54535.5|54521.5|54471.5|338
1755175200000|2025-08-14 12:40:00|54535.5|54485.5|54505|54455|54569.5|54519.5|54505|54455|277
1755175500000|2025-08-14 12:45:00|54507|54457|54471|54421|54530|54480|54455|54405|298
1755175800000|2025-08-14 12:50:00|54472|54422|54505.5|54455.5|54515.5|54465.5|54450.5|54400.5|254
1755176100000|2025-08-14 12:55:00|54504.5|54454.5|54520.5|54470.5|54566|54516|54502.5|54452.5|258
1755176400000|2025-08-14 13:00:00|54522.5|54472.5|54535.5|54485.5|54551.5|54501.5|54520|54470|272
1755176700000|2025-08-14 13:05:00|54550.5|54500.5|54561|54511|54585.5|54535.5|54540.5|54490.5|262
1755177000000|2025-08-14 13:10:00|54564|54514|54530|54480|54571|54521|54510.5|54460.5|223
1755177300000|2025-08-14 13:15:00|54531|54481|54598|54548|54603|54553|54531|54481|284
1755177600000|2025-08-14 13:20:00|54600|54550|54631|54581|54633|54583|54576|54526|198
1755177900000|2025-08-14 13:25:00|54632|54582|54626.5|54576.5|54641|54591|54616|54566|194
1755178200000|2025-08-14 13:30:00|54630.5|54580.5|54620.5|54570.5|54639|54589|54605.5|54555.5|270
1755178500000|2025-08-14 13:35:00|54621.5|54571.5|54630.5|54580.5|54644.5|54594.5|54600.5|54550.5|225
1755178800000|2025-08-14 13:40:00|54629.5|54579.5|54676|54626|54681.5|54631.5|54629.5|54579.5|184
1755179100000|2025-08-14 13:45:00|54678|54628|54686.5|54636.5|54696.5|54646.5|54651.5|54601.5|166
1755179400000|2025-08-14 13:50:00|54687.5|54637.5|54676.5|54626.5|54701.5|54651.5|54665.5|54615.5|204
1755179700000|2025-08-14 13:55:00|54678.5|54628.5|54696.5|54646.5|54701.5|54651.5|54640.5|54590.5|202
1755180000000|2025-08-14 14:00:00|54698.5|54648.5|54686|54636|54703.5|54653.5|54666|54616|213
1755180300000|2025-08-14 14:05:00|54684|54634|54651|54601|54703|54653|54650.5|54600.5|203
1755180600000|2025-08-14 14:10:00|54653|54603|54596|54546|54656|54606|54590.5|54540.5|199
1755180900000|2025-08-14 14:15:00|54592|54542|54535.5|54485.5|54592|54542|54525.5|54475.5|205
1755181200000|2025-08-14 14:20:00|54533.5|54483.5|54570.5|54520.5|54576|54526|54530.5|54480.5|214
1755181500000|2025-08-14 14:25:00|54569.5|54519.5|54497.5|54447.5|54576|54526|54495|54445|235
1755181800000|2025-08-14 14:30:00|54495.5|54445.5|54513.5|54463.5|54525|54475|54490.5|54440.5|173
1755182100000|2025-08-14 14:35:00|54510.5|54460.5|54530|54480|54542.5|54492.5|54505|54455|187
1755182400000|2025-08-14 14:40:00|54529|54479|54520|54470|54541|54491|54505|54455|148
1755182700000|2025-08-14 14:45:00|54519|54469|54475.5|54425.5|54519|54469|54432.5|54382.5|179
1755183000000|2025-08-14 14:50:00|54480.5|54430.5|54480.5|54430.5|54485.5|54435.5|54450|54400|170
1755183300000|2025-08-14 14:55:00|54475.5|54425.5|54465.5|54415.5|54495.5|54445.5|54462.5|54412.5|184
1755183600000|2025-08-14 15:00:00|54464.5|54414.5|54502.5|54452.5|54505.5|54455.5|54460.5|54410.5|197
1755183900000|2025-08-14 15:05:00|54505.5|54455.5|54515.5|54465.5|54520.5|54470.5|54490.5|54440.5|118
1755184200000|2025-08-14 15:10:00|54517.5|54467.5|54546.5|54496.5|54548.5|54498.5|54510.5|54460.5|82
1755184500000|2025-08-14 15:15:00|54545.5|54495.5|54570.5|54520.5|54570.5|54520.5|54524.5|54474.5|94
1755184800000|2025-08-14 15:20:00|54565.5|54515.5|54580.5|54530.5|54595.5|54545.5|54560.5|54510.5|88
1755185100000|2025-08-14 15:25:00|54581.5|54531.5|54580.5|54530.5|54595.5|54545.5|54565.5|54515.5|114
1755185400000|2025-08-14 15:30:00|54578.5|54528.5|54605.5|54555.5|54620.5|54570.5|54578.5|54528.5|124
1755185700000|2025-08-14 15:35:00|54607.5|54557.5|54625.5|54575.5|54625.5|54575.5|54605.5|54555.5|89
1755186000000|2025-08-14 15:40:00|54620.5|54570.5|54660.5|54610.5|54661.5|54611.5|54620.5|54570.5|89
1755186300000|2025-08-14 15:45:00|54662.5|54612.5|54566|54516|54665.5|54615.5|54556|54506|149
1755186600000|2025-08-14 15:50:00|54568|54518|54620.5|54570.5|54623.5|54573.5|54568|54518|137
1755186900000|2025-08-14 15:55:00|54621.5|54571.5|54610.5|54560.5|54622.5|54572.5|54605.5|54555.5|94
1755187200000|2025-08-14 16:00:00|54607.5|54557.5|54550.5|54500.5|54607.5|54557.5|54545.5|54495.5|95
1755187500000|2025-08-14 16:05:00|54553.5|54503.5|54595.5|54545.5|54600.5|54550.5|54544.5|54494.5|118
1755187800000|2025-08-14 16:10:00|54596.5|54546.5|54620.5|54570.5|54625.5|54575.5|54595.5|54545.5|81
1755188100000|2025-08-14 16:15:00|54618.5|54568.5|54625.5|54575.5|54630.5|54580.5|54605.5|54555.5|48
1755188400000|2025-08-14 16:20:00|54627.5|54577.5|54620.5|54570.5|54649|54599|54615.5|54565.5|89
1755188700000|2025-08-14 16:25:00|54619.5|54569.5|54635.5|54585.5|54656|54606|54607.5|54557.5|115
1755189000000|2025-08-14 16:30:00|54640.5|54590.5|54625.5|54575.5|54650.5|54600.5|54616|54566|77
1755189300000|2025-08-14 16:35:00|54626.5|54576.5|54605.5|54555.5|54628.5|54578.5|54600.5|54550.5|80
1755189600000|2025-08-14 16:40:00|54606|54556|54580.5|54530.5|54606|54556|54575.5|54525.5|108
1755189900000|2025-08-14 16:45:00|54583.5|54533.5|54602.5|54552.5|54607.5|54557.5|54579.5|54529.5|108
1755190200000|2025-08-14 16:50:00|54600.5|54550.5|54645.5|54595.5|54650.5|54600.5|54590.5|54540.5|121
1755190500000|2025-08-14 16:55:00|54649.5|54599.5|54710|54660|54716.5|54666.5|54645.5|54595.5|169
1755190800000|2025-08-14 17:00:00|54709|54659|54651|54601|54711|54661|54650.5|54600.5|136
1755191100000|2025-08-14 17:05:00|54650|54600|54641|54591|54671|54621|54637|54587|87
1755191400000|2025-08-14 17:10:00|54637|54587|54661|54611|54664|54614|54631|54581|134
1755191700000|2025-08-14 17:15:00|54662|54612|54708|54658|54711|54661|54646|54596|149
1755192000000|2025-08-14 17:20:00|54707|54657|54660|54610|54711|54661|54642|54592|170
1755192300000|2025-08-14 17:25:00|54659|54609|54676|54626|54681|54631|54656|54606|145
1755192600000|2025-08-14 17:30:00|54673|54623|54626|54576|54676|54626|54625|54575|116
1755192900000|2025-08-14 17:35:00|54631|54581|54650|54600|54656|54606|54626|54576|87
1755193200000|2025-08-14 17:40:00|54648|54598|54661|54611|54666|54616|54646|54596|73
1755193500000|2025-08-14 17:45:00|54666|54616|54661|54611|54672|54622|54656|54606|81
1755193800000|2025-08-14 17:50:00|54660|54610|54682|54632|54691.5|54641.5|54656|54606|96
1755194100000|2025-08-14 17:55:00|54681|54631|54666|54616|54687|54637|54666|54616|101
1755194400000|2025-08-14 18:00:00|54667|54617|54676|54626|54686|54636|54665|54615|101
1755194700000|2025-08-14 18:05:00|54677|54627|54718.5|54668.5|54791|54741|54676|54626|275
1755195000000|2025-08-14 18:10:00|54720.5|54670.5|54721|54671|54730|54680|54691.5|54641.5|156
1755195300000|2025-08-14 18:15:00|54720|54670|54716|54666|54721|54671|54696|54646|121
1755195600000|2025-08-14 18:20:00|54715|54665|54660|54610|54715|54665|54656|54606|137
1755195900000|2025-08-14 18:25:00|54661|54611|54621|54571|54661|54611|54621|54571|108
1755196200000|2025-08-14 18:30:00|54626|54576|54616|54566|54638|54588|54616|54566|86
1755196500000|2025-08-14 18:35:00|54617|54567|54621|54571|54636|54586|54602|54552|76
1755196800000|2025-08-14 18:40:00|54622|54572|54592|54542|54646|54596|54581|54531|145
1755197100000|2025-08-14 18:45:00|54594|54544|54571|54521|54600|54550|54568|54518|138
1755197400000|2025-08-14 18:50:00|54570|54520|54586|54536|54588|54538|54566|54516|110
1755197700000|2025-08-14 18:55:00|54588|54538|54601|54551|54609|54559|54581|54531|71
1755198000000|2025-08-14 19:00:00|54604|54554|54601|54551|54606|54556|54593|54543|56
1755198300000|2025-08-14 19:05:00|54603|54553|54611|54561|54616|54566|54603|54553|29
1755198600000|2025-08-14 19:10:00|54613|54563|54641|54591|54651|54601|54613|54563|58
1755198900000|2025-08-14 19:15:00|54646|54596|54626|54576|54651|54601|54621|54571|54
1755199200000|2025-08-14 19:20:00|54628|54578|54621|54571|54636|54586|54619|54569|54
1755199500000|2025-08-14 19:25:00|54622|54572|54636|54586|54636|54586|54621|54571|45
1755199800000|2025-08-14 19:30:00|54637|54587|54626|54576|54641|54591|54626|54576|41
1755200100000|2025-08-14 19:35:00|54628|54578|54621|54571|54629|54579|54621|54571|60
1755200400000|2025-08-14 19:40:00|54622|54572|54626|54576|54631|54581|54621|54571|57
1755200700000|2025-08-14 19:45:00|54627|54577|54631|54581|54641|54591|54626|54576|44
1755201000000|2025-08-14 19:50:00|54632|54582|54636|54586|54636|54586|54626|54576|61
1755201300000|2025-08-14 19:55:00|54639|54589|54646|54596|54646|54596|54631|54581|71
1755173400000|2025-08-14 12:10:00|54470|54390|54495|54445|54526|54476|54453.5|54390|211
1755173700000|2025-08-14 12:15:00|54492|54442|54490.5|54440.5|54495|54445|54450|54400|219
1755174000000|2025-08-14 12:20:00|54490|54440|54475|54425|54490|54440|54460|54410|172
1755174300000|2025-08-14 12:25:00|54490.5|54410.5|54518.5|54414.5|54540.5|54460.5|54485.5|54405.5|135
1755174600000|2025-08-14 12:30:00|54522|54418|54565.5|54515.5|54603|54536|54519.5|54415.5|432
1755174900000|2025-08-14 12:35:00|54573.5|54523.5|54536.5|54486.5|54585.5|54535.5|54521.5|54471.5|338
1755175200000|2025-08-14 12:40:00|54535.5|54485.5|54505|54455|54569.5|54519.5|54505|54455|277
1755175500000|2025-08-14 12:45:00|54507|54457|54471|54421|54530|54480|54455|54405|298
1755175800000|2025-08-14 12:50:00|54472|54422|54505.5|54455.5|54515.5|54465.5|54450.5|54400.5|254
1755176100000|2025-08-14 12:55:00|54504.5|54454.5|54520.5|54470.5|54566|54516|54502.5|54452.5|258
1755176400000|2025-08-14 13:00:00|54522.5|54472.5|54535.5|54485.5|54551.5|54501.5|54520|54470|272
1755176700000|2025-08-14 13:05:00|54550.5|54500.5|54561|54511|54585.5|54535.5|54540.5|54490.5|262
1755177000000|2025-08-14 13:10:00|54564|54514|54530|54480|54571|54521|54510.5|54460.5|223
1755177300000|2025-08-14 13:15:00|54531|54481|54598|54548|54603|54553|54531|54481|284
1755177600000|2025-08-14 13:20:00|54600|54550|54631|54581|54633|54583|54576|54526|198
1755177900000|2025-08-14 13:25:00|54632|54582|54626.5|54576.5|54641|54591|54616|54566|194
1755178200000|2025-08-14 13:30:00|54630.5|54580.5|54620.5|54570.5|54639|54589|54605.5|54555.5|270
1755178500000|2025-08-14 13:35:00|54621.5|54571.5|54630.5|54580.5|54644.5|54594.5|54600.5|54550.5|225
1755178800000|2025-08-14 13:40:00|54629.5|54579.5|54676|54626|54681.5|54631.5|54629.5|54579.5|184
1755179100000|2025-08-14 13:45:00|54678|54628|54686.5|54636.5|54696.5|54646.5|54651.5|54601.5|166
1755179400000|2025-08-14 13:50:00|54687.5|54637.5|54676.5|54626.5|54701.5|54651.5|54665.5|54615.5|204
1755179700000|2025-08-14 13:55:00|54678.5|54628.5|54696.5|54646.5|54701.5|54651.5|54640.5|54590.5|202
1755180000000|2025-08-14 14:00:00|54698.5|54648.5|54686|54636|54703.5|54653.5|54666|54616|213
1755180300000|2025-08-14 14:05:00|54684|54634|54651|54601|54703|54653|54650.5|54600.5|203
1755180600000|2025-08-14 14:10:00|54653|54603|54596|54546|54656|54606|54590.5|54540.5|199
1755180900000|2025-08-14 14:15:00|54592|54542|54535.5|54485.5|54592|54542|54525.5|54475.5|205
1755181200000|2025-08-14 14:20:00|54533.5|54483.5|54570.5|54520.5|54576|54526|54530.5|54480.5|214
1755181500000|2025-08-14 14:25:00|54569.5|54519.5|54497.5|54447.5|54576|54526|54495|54445|235
1755181800000|2025-08-14 14:30:00|54495.5|54445.5|54513.5|54463.5|54525|54475|54490.5|54440.5|173
1755182100000|2025-08-14 14:35:00|54510.5|54460.5|54530|54480|54542.5|54492.5|54505|54455|187
1755182400000|2025-08-14 14:40:00|54529|54479|54520|54470|54541|54491|54505|54455|148
1755182700000|2025-08-14 14:45:00|54519|54469|54475.5|54425.5|54519|54469|54432.5|54382.5|179
1755183000000|2025-08-14 14:50:00|54480.5|54430.5|54480.5|54430.5|54485.5|54435.5|54450|54400|170
1755183300000|2025-08-14 14:55:00|54475.5|54425.5|54465.5|54415.5|54495.5|54445.5|54462.5|54412.5|184
1755183600000|2025-08-14 15:00:00|54464.5|54414.5|54502.5|54452.5|54505.5|54455.5|54460.5|54410.5|197
1755183900000|2025-08-14 15:05:00|54505.5|54455.5|54515.5|54465.5|54520.5|54470.5|54490.5|54440.5|118
1755184200000|2025-08-14 15:10:00|54517.5|54467.5|54546.5|54496.5|54548.5|54498.5|54510.5|54460.5|82
1755184500000|2025-08-14 15:15:00|54545.5|54495.5|54570.5|54520.5|54570.5|54520.5|54524.5|54474.5|94
1755184800000|2025-08-14 15:20:00|54565.5|54515.5|54580.5|54530.5|54595.5|54545.5|54560.5|54510.5|88
1755185100000|2025-08-14 15:25:00|54581.5|54531.5|54580.5|54530.5|54595.5|54545.5|54565.5|54515.5|114
1755185400000|2025-08-14 15:30:00|54578.5|54528.5|54605.5|54555.5|54620.5|54570.5|54578.5|54528.5|124
1755185700000|2025-08-14 15:35:00|54607.5|54557.5|54625.5|54575.5|54625.5|54575.5|54605.5|54555.5|89
1755186000000|2025-08-14 15:40:00|54620.5|54570.5|54660.5|54610.5|54661.5|54611.5|54620.5|54570.5|89
1755186300000|2025-08-14 15:45:00|54662.5|54612.5|54566|54516|54665.5|54615.5|54556|54506|149
1755186600000|2025-08-14 15:50:00|54568|54518|54620.5|54570.5|54623.5|54573.5|54568|54518|137
1755186900000|2025-08-14 15:55:00|54621.5|54571.5|54610.5|54560.5|54622.5|54572.5|54605.5|54555.5|94
1755187200000|2025-08-14 16:00:00|54607.5|54557.5|54550.5|54500.5|54607.5|54557.5|54545.5|54495.5|95
1755187500000|2025-08-14 16:05:00|54553.5|54503.5|54595.5|54545.5|54600.5|54550.5|54544.5|54494.5|118
1755187800000|2025-08-14 16:10:00|54596.5|54546.5|54620.5|54570.5|54625.5|54575.5|54595.5|54545.5|81
1755188100000|2025-08-14 16:15:00|54618.5|54568.5|54625.5|54575.5|54630.5|54580.5|54605.5|54555.5|48
1755188400000|2025-08-14 16:20:00|54627.5|54577.5|54620.5|54570.5|54649|54599|54615.5|54565.5|89
1755188700000|2025-08-14 16:25:00|54619.5|54569.5|54635.5|54585.5|54656|54606|54607.5|54557.5|115
1755189000000|2025-08-14 16:30:00|54640.5|54590.5|54625.5|54575.5|54650.5|54600.5|54616|54566|77
1755189300000|2025-08-14 16:35:00|54626.5|54576.5|54605.5|54555.5|54628.5|54578.5|54600.5|54550.5|80
1755189600000|2025-08-14 16:40:00|54606|54556|54580.5|54530.5|54606|54556|54575.5|54525.5|108
1755189900000|2025-08-14 16:45:00|54583.5|54533.5|54602.5|54552.5|54607.5|54557.5|54579.5|54529.5|108
1755190200000|2025-08-14 16:50:00|54600.5|54550.5|54645.5|54595.5|54650.5|54600.5|54590.5|54540.5|121
1755190500000|2025-08-14 16:55:00|54649.5|54599.5|54710|54660|54716.5|54666.5|54645.5|54595.5|169
1755190800000|2025-08-14 17:00:00|54709|54659|54651|54601|54711|54661|54650.5|54600.5|136
1755191100000|2025-08-14 17:05:00|54650|54600|54641|54591|54671|54621|54637|54587|87
1755191400000|2025-08-14 17:10:00|54637|54587|54661|54611|54664|54614|54631|54581|134
1755191700000|2025-08-14 17:15:00|54662|54612|54708|54658|54711|54661|54646|54596|149
1755192000000|2025-08-14 17:20:00|54707|54657|54660|54610|54711|54661|54642|54592|170
1755192300000|2025-08-14 17:25:00|54659|54609|54676|54626|54681|54631|54656|54606|145
1755192600000|2025-08-14 17:30:00|54673|54623|54626|54576|54676|54626|54625|54575|116
1755192900000|2025-08-14 17:35:00|54631|54581|54650|54600|54656|54606|54626|54576|87
1755193200000|2025-08-14 17:40:00|54648|54598|54661|54611|54666|54616|54646|54596|73
1755193500000|2025-08-14 17:45:00|54666|54616|54661|54611|54672|54622|54656|54606|81
1755193800000|2025-08-14 17:50:00|54660|54610|54682|54632|54691.5|54641.5|54656|54606|96
1755194100000|2025-08-14 17:55:00|54681|54631|54666|54616|54687|54637|54666|54616|101
1755194400000|2025-08-14 18:00:00|54667|54617|54676|54626|54686|54636|54665|54615|101
1755194700000|2025-08-14 18:05:00|54677|54627|54718.5|54668.5|54791|54741|54676|54626|275
1755195000000|2025-08-14 18:10:00|54720.5|54670.5|54721|54671|54730|54680|54691.5|54641.5|156
1755195300000|2025-08-14 18:15:00|54720|54670|54716|54666|54721|54671|54696|54646|121
1755195600000|2025-08-14 18:20:00|54715|54665|54660|54610|54715|54665|54656|54606|137
1755195900000|2025-08-14 18:25:00|54661|54611|54621|54571|54661|54611|54621|54571|108
1755196200000|2025-08-14 18:30:00|54626|54576|54616|54566|54638|54588|54616|54566|86
1755196500000|2025-08-14 18:35:00|54617|54567|54621|54571|54636|54586|54602|54552|76
1755196800000|2025-08-14 18:40:00|54622|54572|54592|54542|54646|54596|54581|54531|145
1755197100000|2025-08-14 18:45:00|54594|54544|54571|54521|54600|54550|54568|54518|138
1755197400000|2025-08-14 18:50:00|54570|54520|54586|54536|54588|54538|54566|54516|110
1755197700000|2025-08-14 18:55:00|54588|54538|54601|54551|54609|54559|54581|54531|71
1755198000000|2025-08-14 19:00:00|54604|54554|54601|54551|54606|54556|54593|54543|56
1755198300000|2025-08-14 19:05:00|54603|54553|54611|54561|54616|54566|54603|54553|29
1755198600000|2025-08-14 19:10:00|54613|54563|54641|54591|54651|54601|54613|54563|58
1755198900000|2025-08-14 19:15:00|54646|54596|54626|54576|54651|54601|54621|54571|54
1755199200000|2025-08-14 19:20:00|54628|54578|54621|54571|54636|54586|54619|54569|54
1755199500000|2025-08-14 19:25:00|54622|54572|54636|54586|54636|54586|54621|54571|45
1755199800000|2025-08-14 19:30:00|54637|54587|54626|54576|54641|54591|54626|54576|41
1755200100000|2025-08-14 19:35:00|54628|54578|54621|54571|54629|54579|54621|54571|60
1755200400000|2025-08-14 19:40:00|54622|54572|54626|54576|54631|54581|54621|54571|57
1755200700000|2025-08-14 19:45:00|54627|54577|54631|54581|54641|54591|54626|54576|44
1755201000000|2025-08-14 19:50:00|54632|54582|54636|54586|54636|54586|54626|54576|61
1755201300000|2025-08-14 19:55:00|54639|54589|54646|54596|54646|54596|54631|54581|71
1755259800000|2025-08-15 12:10:00|54466.5|54416.5|54456.5|54406.5|54487.5|54437.5|54446.5|54396.5|126
1755260100000|2025-08-15 12:15:00|54457|54407|54427|54377|54462|54412|54427|54377|132
1755260400000|2025-08-15 12:20:00|54429|54379|54466|54416|54474|54424|54413|54363|153
1755260700000|2025-08-15 12:25:00|54462|54412|54477|54397|54517|54437|54460|54380|158
1755261000000|2025-08-15 12:30:00|54476|54396|54441.5|54391.5|54476|54416|54397|54347|308
1755261300000|2025-08-15 12:35:00|54444.5|54394.5|54396.5|54346.5|54456.5|54406.5|54392|54342|253
1755261600000|2025-08-15 12:40:00|54393.5|54343.5|54351|54301|54407|54357|54351|54301|218
1755261900000|2025-08-15 12:45:00|54354|54304|54355.5|54305.5|54380.5|54330.5|54339|54289|186
1755262200000|2025-08-15 12:50:00|54359.5|54309.5|54395.5|54345.5|54400.5|54350.5|54355.5|54305.5|182
1755262500000|2025-08-15 12:55:00|54400.5|54350.5|54370.5|54320.5|54400.5|54350.5|54340|54290|169
1755262800000|2025-08-15 13:00:00|54368.5|54318.5|54335|54285|54368.5|54318.5|54323|54273|189
1755263100000|2025-08-15 13:05:00|54334.5|54284.5|54338|54288|54350|54300|54315|54265|218
1755263400000|2025-08-15 13:10:00|54354.5|54274.5|54362|54272|54380.5|54300.5|54344.5|54264.5|106
1755263700000|2025-08-15 13:15:00|54364|54274|54365.5|54315.5|54388.5|54338.5|54344.5|54270|184
1755264000000|2025-08-15 13:20:00|54366.5|54316.5|54382.5|54332.5|54390.5|54340.5|54355.5|54305.5|191
1755264300000|2025-08-15 13:25:00|54383.5|54333.5|54405.5|54355.5|54415.5|54365.5|54369.5|54319.5|135
1755264600000|2025-08-15 13:30:00|54400.5|54350.5|54380|54330|54405.5|54355.5|54360|54310|218
1755264900000|2025-08-15 13:35:00|54377|54327|54383|54333|54385|54335|54360|54310|227
1755265200000|2025-08-15 13:40:00|54381|54331|54390.5|54340.5|54395.5|54345.5|54353|54303|240
1755265500000|2025-08-15 13:45:00|54392.5|54342.5|54385|54335|54392.5|54342.5|54375.5|54325.5|167
1755265800000|2025-08-15 13:50:00|54385.5|54335.5|54415|54365|54415|54365|54380|54330|142
1755266100000|2025-08-15 13:55:00|54430|54350|54447|54344|54450|54370|54420|54334|124
1755266400000|2025-08-15 14:00:00|54452|54349|54405|54355|54452|54370.5|54385.5|54335.5|267
1755266700000|2025-08-15 14:05:00|54404|54354|54405|54355|54420.5|54370.5|54385.5|54335.5|176
1755267000000|2025-08-15 14:10:00|54404|54354|54380|54330|54415|54365|54380|54330|178
1755267300000|2025-08-15 14:15:00|54384|54334|54400|54350|54425|54375|54379|54329|171
1755267600000|2025-08-15 14:20:00|54398|54348|54375|54325|54400|54350|54365|54315|159
1755267900000|2025-08-15 14:25:00|54374|54324|54400|54350|54405.5|54355.5|54370|54320|124
1755268200000|2025-08-15 14:30:00|54403|54353|54400.5|54350.5|54420|54370|54395|54345|148
1755268500000|2025-08-15 14:35:00|54400|54350|54365|54315|54400|54350|54360.5|54310.5|132
1755268800000|2025-08-15 14:40:00|54369|54319|54368|54318|54375|54325|54355|54305|128
1755269100000|2025-08-15 14:45:00|54367|54317|54375|54325|54385|54335|54365|54315|158
1755269400000|2025-08-15 14:50:00|54380|54330|54410|54360|54415|54365|54375|54325|116
1755269700000|2025-08-15 14:55:00|54415|54365|54402.5|54352.5|54415|54365|54396|54346|89
1755270000000|2025-08-15 15:00:00|54401.5|54351.5|54403|54353|54408|54358|54394|54344|82
1755270300000|2025-08-15 15:05:00|54408|54358|54403|54353|54408|54358|54393|54343|109
1755270600000|2025-08-15 15:10:00|54406|54356|54441|54391|54443|54393|54398|54348|122
1755270900000|2025-08-15 15:15:00|54443|54393|54435|54385|54462.5|54412.5|54428|54378|104
1755271200000|2025-08-15 15:20:00|54434|54384|54408|54358|54438|54388|54407.5|54357.5|73
1755271500000|2025-08-15 15:25:00|54412|54362|54408|54358|54433|54383|54407|54357|89
1755271800000|2025-08-15 15:30:00|54405|54355|54411|54361|54413|54363|54398|54348|86
1755272100000|2025-08-15 15:35:00|54412|54362|54407|54357|54417|54367|54403|54353|76
1755272400000|2025-08-15 15:40:00|54408|54358|54421|54371|54428|54378|54403|54353|56
1755272700000|2025-08-15 15:45:00|54418|54368|54424|54374|54435|54385|54413|54363|68
1755273000000|2025-08-15 15:50:00|54423|54373|54433|54383|54448|54398|54418|54368|116
1755273300000|2025-08-15 15:55:00|54431|54381|54428|54378|54443|54393|54423|54373|67
1755273600000|2025-08-15 16:00:00|54433|54383|54423|54373|54438|54388|54418|54368|58
1755273900000|2025-08-15 16:05:00|54422|54372|54419|54369|54424|54374|54409|54359|96
1755274200000|2025-08-15 16:10:00|54421|54371|54419|54369|54434|54384|54419|54369|70
1755274500000|2025-08-15 16:15:00|54420|54370|54409|54359|54424|54374|54394|54344|83
1755274800000|2025-08-15 16:20:00|54404|54354|54405|54355|54414|54364|54399|54349|85
1755275100000|2025-08-15 16:25:00|54407|54357|54409|54359|54419|54369|54399|54349|74
1755275400000|2025-08-15 16:30:00|54407|54357|54394|54344|54409|54359|54389|54339|46
1755275700000|2025-08-15 16:35:00|54395|54345|54409|54359|54414|54364|54394|54344|65
1755276000000|2025-08-15 16:40:00|54414|54364|54434|54384|54439|54389|54411|54361|86
1755276300000|2025-08-15 16:45:00|54439|54389|54484|54434|54489|54439|54439|54389|65
1755276600000|2025-08-15 16:50:00|54480|54430|54494|54444|54494|54444|54479|54429|73
1755276900000|2025-08-15 16:55:00|54493|54443|54469|54419|54504|54454|54468|54418|101
1755277200000|2025-08-15 17:00:00|54473|54423|54504|54454|54514|54464|54473|54423|94
1755277500000|2025-08-15 17:05:00|54506|54456|54479|54429|54509|54459|54474|54424|68
1755277800000|2025-08-15 17:10:00|54482|54432|54464|54414|54489|54439|54460|54410|52
1755278100000|2025-08-15 17:15:00|54467|54417|54449|54399|54479|54429|54444|54394|72
1755278400000|2025-08-15 17:20:00|54452|54402|54436|54386|54454|54404|54434|54384|103
1755278700000|2025-08-15 17:25:00|54435|54385|54439|54389|54439.5|54389.5|54403|54353|96
1755279000000|2025-08-15 17:30:00|54441|54391|54478|54428|54479|54429|54439|54389|94
1755279300000|2025-08-15 17:35:00|54479|54429|54484|54434|54484|54434|54472|54422|28
1755279600000|2025-08-15 17:40:00|54480|54430|54458|54408|54480|54430|54454|54404|64
1755279900000|2025-08-15 17:45:00|54459|54409|54464|54414|54474|54424|54457|54407|42
1755280200000|2025-08-15 17:50:00|54465|54415|54439|54389|54474|54424|54439|54389|61
1755280500000|2025-08-15 17:55:00|54438|54388|54464|54414|54469|54419|54434|54384|68
1755280800000|2025-08-15 18:00:00|54467|54417|54464|54414|54469|54419|54454|54404|54
1755281100000|2025-08-15 18:05:00|54462|54412|54464|54414|54469|54419|54454|54404|72
1755281400000|2025-08-15 18:10:00|54461|54411|54449|54399|54464|54414|54444|54394|67
1755281700000|2025-08-15 18:15:00|54454|54404|54446.5|54396.5|54454|54404|54443.5|54393.5|53
1755282000000|2025-08-15 18:20:00|54443.5|54393.5|54449|54399|54463.5|54413.5|54443.5|54393.5|55
1755282300000|2025-08-15 18:25:00|54448.5|54398.5|54448.5|54398.5|54453.5|54403.5|54428.5|54378.5|51
1755282600000|2025-08-15 18:30:00|54449.5|54399.5|54468.5|54418.5|54468.5|54418.5|54443.5|54393.5|48
1755282900000|2025-08-15 18:35:00|54473.5|54423.5|54483.5|54433.5|54488.5|54438.5|54468.5|54418.5|37
1755283200000|2025-08-15 18:40:00|54481.5|54431.5|54493.5|54443.5|54498.5|54448.5|54481.5|54431.5|33
1755283500000|2025-08-15 18:45:00|54490.5|54440.5|54473.5|54423.5|54496.5|54446.5|54473.5|54423.5|50
1755283800000|2025-08-15 18:50:00|54470.5|54420.5|54458.5|54408.5|54470.5|54420.5|54448.5|54398.5|28
1755284100000|2025-08-15 18:55:00|54455.5|54405.5|54473.5|54423.5|54478.5|54428.5|54453.5|54403.5|63
1755284400000|2025-08-15 19:00:00|54474.5|54424.5|54468.5|54418.5|54478.5|54428.5|54463.5|54413.5|58
1755284700000|2025-08-15 19:05:00|54463.5|54413.5|54468.5|54418.5|54481.5|54431.5|54463.5|54413.5|36
1755285000000|2025-08-15 19:10:00|54463.5|54413.5|54463.5|54413.5|54473.5|54423.5|54458.5|54408.5|48
1755285300000|2025-08-15 19:15:00|54458.5|54408.5|54463.5|54413.5|54470.5|54420.5|54458.5|54408.5|31
1755285600000|2025-08-15 19:20:00|54464.5|54414.5|54453.5|54403.5|54473.5|54423.5|54453.5|54403.5|30
1755285900000|2025-08-15 19:25:00|54457.5|54407.5|54448.5|54398.5|54458.5|54408.5|54445.5|54395.5|32
1755286200000|2025-08-15 19:30:00|54444.5|54394.5|54433.5|54383.5|54449|54399|54433.5|54383.5|42
1755286500000|2025-08-15 19:35:00|54438.5|54388.5|54443.5|54393.5|54448.5|54398.5|54438.5|54388.5|53
1755286800000|2025-08-15 19:40:00|54438.5|54388.5|54438.5|54388.5|54443.5|54393.5|54433.5|54383.5|19
1755287100000|2025-08-15 19:45:00|54439.5|54389.5|54443.5|54393.5|54443.5|54393.5|54438.5|54388.5|63
1755287400000|2025-08-15 19:50:00|54441|54391|54439|54389|54444|54394|54434|54384|22
1755287700000|2025-08-15 19:55:00|54438.5|54388.5|54481|54377|54481|54393.5|54438.5|54368.5|86
1755519000000|2025-08-18 12:10:00|54542.5|54492.5|54559.5|54509.5|54565.5|54515.5|54524|54474|188
1755519300000|2025-08-18 12:15:00|54557.5|54507.5|54559.5|54509.5|54584.5|54534.5|54548|54498|172
1755519600000|2025-08-18 12:20:00|54560.5|54510.5|54575|54525|54599.5|54549.5|54554.5|54504.5|209
1755519900000|2025-08-18 12:25:00|54576|54526|54604.5|54554.5|54608|54558|54574|54524|174
1755520200000|2025-08-18 12:30:00|54605.5|54555.5|54614.5|54564.5|54650|54600|54605.5|54555.5|220
1755520500000|2025-08-18 12:35:00|54617.5|54567.5|54620|54570|54644.5|54594.5|54610|54560|169
1755520800000|2025-08-18 12:40:00|54622|54572|54619|54569|54630|54580|54598|54548|150
1755521100000|2025-08-18 12:45:00|54620|54570|54625|54575|54637|54587|54610|54560|132
1755521400000|2025-08-18 12:50:00|54624|54574|54588|54538|54630|54580|54579|54529|110
1755521700000|2025-08-18 12:55:00|54585|54535|54554.5|54504.5|54594|54544|54554.5|54504.5|98
1755522000000|2025-08-18 13:00:00|54551.5|54501.5|54554.5|54504.5|54574.5|54524.5|54519.5|54469.5|187
1755522300000|2025-08-18 13:05:00|54552.5|54502.5|54554|54504|54589.5|54539.5|54549|54499|161
1755522600000|2025-08-18 13:10:00|54551|54501|54544|54494|54564|54514|54499|54449|161
1755522900000|2025-08-18 13:15:00|54542|54492|54524|54474|54549.5|54499.5|54519.5|54469.5|161
1755523200000|2025-08-18 13:20:00|54526|54476|54539|54489|54544|54494|54514|54464|112
1755523500000|2025-08-18 13:25:00|54537|54487|54544|54494|54554|54504|54534|54484|124
1755523800000|2025-08-18 13:30:00|54547|54497|54549|54499|54560.5|54510.5|54534|54484|224
1755524100000|2025-08-18 13:35:00|54551|54501|54534|54484|54559|54509|54519|54469|211
1755524400000|2025-08-18 13:40:00|54532|54482|54534|54484|54539|54489|54501|54451|159
1755524700000|2025-08-18 13:45:00|54536|54486|54574|54524|54584.5|54534.5|54534|54484|129
1755525000000|2025-08-18 13:50:00|54575|54525|54564|54514|54591|54541|54559|54509|150
1755525300000|2025-08-18 13:55:00|54563|54513|54546.5|54496.5|54574|54524|54539|54489|123
1755525600000|2025-08-18 14:00:00|54544.5|54494.5|54569|54519|54574|54524|54543.5|54493.5|178
1755525900000|2025-08-18 14:05:00|54568|54518|54556|54506|54568|54518|54544|54494|125
1755526200000|2025-08-18 14:10:00|54558|54508|54518.5|54468.5|54559.5|54509.5|54489.5|54439.5|121
1755526500000|2025-08-18 14:15:00|54519.5|54469.5|54549|54499|54554|54504|54514.5|54464.5|92
1755526800000|2025-08-18 14:20:00|54545|54495|54569|54519|54584|54534|54540|54490|139
1755527100000|2025-08-18 14:25:00|54565|54515|54559|54509|54572|54522|54549|54499|111
1755527400000|2025-08-18 14:30:00|54561|54511|54544|54494|54580|54530|54544|54494|131
1755527700000|2025-08-18 14:35:00|54545|54495|54556|54506|54569.5|54519.5|54541.5|54491.5|115
1755528000000|2025-08-18 14:40:00|54557|54507|54589.5|54539.5|54589.5|54539.5|54549|54499|93
1755528300000|2025-08-18 14:45:00|54584.5|54534.5|54634.5|54584.5|54670|54620|54584|54534|183
1755528600000|2025-08-18 14:50:00|54632.5|54582.5|54600|54550|54639.5|54589.5|54582.5|54532.5|161
1755528900000|2025-08-18 14:55:00|54602|54552|54602|54552|54622|54572|54599|54549|118
1755529200000|2025-08-18 15:00:00|54604|54554|54601|54551|54617|54567|54584|54534|223
1755529500000|2025-08-18 15:05:00|54605|54555|54624.5|54574.5|54640|54590|54599|54549|190
1755529800000|2025-08-18 15:10:00|54619.5|54569.5|54605|54555|54629.5|54579.5|54600|54550|93
1755530100000|2025-08-18 15:15:00|54607|54557|54625|54575|54637|54587|54607|54557|114
1755530400000|2025-08-18 15:20:00|54621|54571|54609.5|54559.5|54625|54575|54595|54545|128
1755530700000|2025-08-18 15:25:00|54607.5|54557.5|54614|54564|54630|54580|54604.5|54554.5|111
1755531000000|2025-08-18 15:30:00|54615|54565|54610|54560|54635|54585|54604.5|54554.5|78
1755531300000|2025-08-18 15:35:00|54614|54564|54595|54545|54615|54565|54589|54539|93
1755531600000|2025-08-18 15:40:00|54592|54542|54600|54550|54604.5|54554.5|54589|54539|92
1755531900000|2025-08-18 15:45:00|54599.5|54549.5|54625|54575|54645|54595|54589|54539|110
1755532200000|2025-08-18 15:50:00|54622|54572|54661.5|54611.5|54672.5|54622.5|54619.5|54569.5|113
1755532500000|2025-08-18 15:55:00|54659.5|54609.5|54664|54614|54674|54624|54649|54599|137
1755532800000|2025-08-18 16:00:00|54669|54619|54681|54631|54684|54634|54659|54609|110
1755533100000|2025-08-18 16:05:00|54682|54632|54674|54624|54684|54634|54669|54619|106
1755533400000|2025-08-18 16:10:00|54671|54621|54692|54642|54699|54649|54671|54621|44
1755533700000|2025-08-18 16:15:00|54693|54643|54704|54654|54719.5|54669.5|54679|54629|68
1755534000000|2025-08-18 16:20:00|54703|54653|54674|54624|54704|54654|54669|54619|107
1755534300000|2025-08-18 16:25:00|54675|54625|54679|54629|54684|54634|54669|54619|87
1755534600000|2025-08-18 16:30:00|54674|54624|54689|54639|54694|54644|54674|54624|45
1755534900000|2025-08-18 16:35:00|54694|54644|54679|54629|54699|54649|54677|54627|59
1755535200000|2025-08-18 16:40:00|54674|54624|54699|54649|54704.5|54654.5|54674|54624|81
1755535500000|2025-08-18 16:45:00|54696|54646|54709|54659|54714|54664|54694|54644|114
1755535800000|2025-08-18 16:50:00|54707|54657|54749.5|54699.5|54795|54745|54704|54654|161
1755536100000|2025-08-18 16:55:00|54746.5|54696.5|54790|54740|54797.5|54747.5|54744.5|54694.5|169
1755536400000|2025-08-18 17:00:00|54785|54735|54800|54750|54800|54750|54759.5|54709.5|85
1755536700000|2025-08-18 17:05:00|54803|54753|54805|54755|54850|54800|54803|54753|196
1755537000000|2025-08-18 17:10:00|54803|54753|54780|54730|54813|54763|54780|54730|131
1755537300000|2025-08-18 17:15:00|54783|54733|54780|54730|54790|54740|54775|54725|77
1755537600000|2025-08-18 17:20:00|54785|54735|54773|54723|54785|54735|54770|54720|95
1755537900000|2025-08-18 17:25:00|54775|54725|54755|54705|54780|54730|54748|54698|88
1755538200000|2025-08-18 17:30:00|54750|54700|54745|54695|54755|54705|54730|54680|111
1755538500000|2025-08-18 17:35:00|54750|54700|54745|54695|54750|54700|54740|54690|49
1755538800000|2025-08-18 17:40:00|54746|54696|54740|54690|54748|54698|54730|54680|121
1755539100000|2025-08-18 17:45:00|54744|54694|54740|54690|54760|54710|54735|54685|79
1755539400000|2025-08-18 17:50:00|54741|54691|54750|54700|54765|54715|54740|54690|57
1755539700000|2025-08-18 17:55:00|54751|54701|54760|54710|54761|54711|54741|54691|110
1755540000000|2025-08-18 18:00:00|54761|54711|54775|54725|54781|54731|54759|54709|77
1755540300000|2025-08-18 18:05:00|54776|54726|54808|54758|54810|54760|54775|54725|118
1755540600000|2025-08-18 18:10:00|54809|54759|54805.5|54755.5|54815.5|54765.5|54790|54740|85
1755540900000|2025-08-18 18:15:00|54800.5|54750.5|54812.5|54762.5|54820.5|54770.5|54790.5|54740.5|87
1755541200000|2025-08-18 18:20:00|54811.5|54761.5|54782.5|54732.5|54815.5|54765.5|54778.5|54728.5|76
1755541500000|2025-08-18 18:25:00|54781.5|54731.5|54795.5|54745.5|54799.5|54749.5|54775.5|54725.5|73
1755541800000|2025-08-18 18:30:00|54794.5|54744.5|54825.5|54775.5|54827.5|54777.5|54792.5|54742.5|51
1755542100000|2025-08-18 18:35:00|54827.5|54777.5|54840.5|54790.5|54845.5|54795.5|54815.5|54765.5|73
1755542400000|2025-08-18 18:40:00|54837.5|54787.5|54810.5|54760.5|54837.5|54787.5|54805.5|54755.5|52
1755542700000|2025-08-18 18:45:00|54812.5|54762.5|54810.5|54760.5|54820.5|54770.5|54800.5|54750.5|75
1755543000000|2025-08-18 18:50:00|54809.5|54759.5|54820.5|54770.5|54825.5|54775.5|54790.5|54740.5|78
1755543300000|2025-08-18 18:55:00|54824.5|54774.5|54795.5|54745.5|54830.5|54780.5|54780.5|54730.5|109
1755543600000|2025-08-18 19:00:00|54797.5|54747.5|54795.5|54745.5|54800.5|54750.5|54789.5|54739.5|69
1755543900000|2025-08-18 19:05:00|54792.5|54742.5|54790.5|54740.5|54805.5|54755.5|54785.5|54735.5|78
1755544200000|2025-08-18 19:10:00|54788.5|54738.5|54785.5|54735.5|54800.5|54750.5|54780.5|54730.5|104
1755544500000|2025-08-18 19:15:00|54782.5|54732.5|54775.5|54725.5|54782.5|54732.5|54760.5|54710.5|63
1755544800000|2025-08-18 19:20:00|54777.5|54727.5|54785.5|54735.5|54788.5|54738.5|54760.5|54710.5|76
1755545100000|2025-08-18 19:25:00|54786.5|54736.5|54790.5|54740.5|54791.5|54741.5|54785.5|54735.5|25
1755545400000|2025-08-18 19:30:00|54788.5|54738.5|54810.5|54760.5|54810.5|54760.5|54775.5|54725.5|56
1755545700000|2025-08-18 19:35:00|54812.5|54762.5|54780.5|54730.5|54812.5|54762.5|54780.5|54730.5|60
1755546000000|2025-08-18 19:40:00|54779.5|54729.5|54785.5|54735.5|54785.5|54735.5|54765.5|54715.5|60
1755546300000|2025-08-18 19:45:00|54783.5|54733.5|54780.5|54730.5|54786.5|54736.5|54778.5|54728.5|33
1755546600000|2025-08-18 19:50:00|54784.5|54734.5|54795.5|54745.5|54795.5|54745.5|54784.5|54734.5|30
1755546900000|2025-08-18 19:55:00|54797.5|54747.5|54795.5|54745.5|54800.5|54750.5|54775.5|54725.5|69
1755605400000|2025-08-19 12:10:00|54820.5|54770.5|54825|54775|54835.5|54785.5|54800.5|54750.5|146
1755605700000|2025-08-19 12:15:00|54823|54773|54861.5|54811.5|54880.5|54830.5|54823|54773|200
1755606000000|2025-08-19 12:20:00|54863|54813|54830|54780|54865|54815|54810|54760|129
1755606300000|2025-08-19 12:25:00|54845.5|54765.5|54899|54797|54902|54805.5|54817.5|54737.5|124
1755606600000|2025-08-19 12:30:00|54901|54799|54895|54845|54920.5|54869|54868|54799|248
1755606900000|2025-08-19 12:35:00|54896|54846|54916|54866|54951|54901|54895|54845|199
1755607200000|2025-08-19 12:40:00|54921|54871|54900.5|54850.5|54936|54886|54895|54845|180
1755607500000|2025-08-19 12:45:00|54902.5|54852.5|54981|54931|54991|54941|54895.5|54845.5|194
1755607800000|2025-08-19 12:50:00|54984|54934|55057.5|55007.5|55057.5|55007.5|54952|54902|246
1755608100000|2025-08-19 12:55:00|55055.5|55005.5|55032.5|54982.5|55062.5|55012.5|55007.5|54957.5|208
1755608400000|2025-08-19 13:00:00|55037.5|54987.5|55052.5|55002.5|55072.5|55022.5|55037.5|54987.5|196
1755608700000|2025-08-19 13:05:00|55055.5|55005.5|55161|55111|55168|55118|55047.5|54997.5|234
1755609000000|2025-08-19 13:10:00|55163|55113|55173.5|55123.5|55183.5|55133.5|55132.5|55082.5|232
1755609300000|2025-08-19 13:15:00|55170.5|55120.5|55243|55193|55248|55198|55147|55097|247
1755609600000|2025-08-19 13:20:00|55243.5|55193.5|55259|55209|55280.5|55230.5|55228|55178|248
1755609900000|2025-08-19 13:25:00|55260|55210|55230.5|55180.5|55329|55279|55230.5|55180.5|269
1755610200000|2025-08-19 13:30:00|55231.5|55181.5|55198|55148|55274|55224|55198|55148|288
1755610500000|2025-08-19 13:35:00|55203|55153|55240|55190|55243|55193|55183.5|55133.5|209
1755610800000|2025-08-19 13:40:00|55238|55188|55220|55170|55243|55193|55213|55163|194
1755611100000|2025-08-19 13:45:00|55221|55171|55185|55135|55228|55178|55163|55113|198
1755611400000|2025-08-19 13:50:00|55183|55133|55163|55113|55193|55143|55153.5|55103.5|186
1755611700000|2025-08-19 13:55:00|55161|55111|55138|55088|55203|55153|55131.5|55081.5|218
1755612000000|2025-08-19 14:00:00|55135|55085|55118|55068|55135|55085|55098|55048|209
1755612300000|2025-08-19 14:05:00|55113|55063|55130.5|55080.5|55130.5|55080.5|55078|55028|203
1755612600000|2025-08-19 14:10:00|55132.5|55082.5|55158|55108|55183|55133|55128|55078|157
1755612900000|2025-08-19 14:15:00|55157|55107|55203|55153|55206.5|55156.5|55153|55103|148
1755613200000|2025-08-19 14:20:00|55202|55152|55221|55171|55226|55176|55193|55143|219
1755613500000|2025-08-19 14:25:00|55216|55166|55258|55208|55264|55214|55206|55156|167
1755613800000|2025-08-19 14:30:00|55257|55207|55233|55183|55258.5|55208.5|55228.5|55178.5|175
1755614100000|2025-08-19 14:35:00|55228|55178|55263|55213|55264|55214|55228|55178|159
1755614400000|2025-08-19 14:40:00|55264|55214|55258.5|55208.5|55277|55227|55238|55188|201
1755614700000|2025-08-19 14:45:00|55260.5|55210.5|55221|55171|55263.5|55213.5|55216|55166|170
1755615000000|2025-08-19 14:50:00|55222|55172|55213.5|55163.5|55233.5|55183.5|55193|55143|136
1755615300000|2025-08-19 14:55:00|55208.5|55158.5|55240.5|55190.5|55243.5|55193.5|55193|55143|194
1755615600000|2025-08-19 15:00:00|55239.5|55189.5|55238.5|55188.5|55253|55203|55218.5|55168.5|244
1755615900000|2025-08-19 15:05:00|55233.5|55183.5|55174|55124|55235.5|55185.5|55173|55123|136
1755616200000|2025-08-19 15:10:00|55178|55128|55138.5|55088.5|55198|55148|55138|55088|186
1755616500000|2025-08-19 15:15:00|55142.5|55092.5|55173.5|55123.5|55173.5|55123.5|55127.5|55077.5|126
1755616800000|2025-08-19 15:20:00|55163.5|55113.5|55219.5|55169.5|55219.5|55169.5|55127.5|55077.5|158
1755617100000|2025-08-19 15:25:00|55218.5|55168.5|55213|55163|55245|55195|55208.5|55158.5|158
1755617400000|2025-08-19 15:30:00|55215|55165|55276.5|55226.5|55278.5|55228.5|55213|55163|161
1755617700000|2025-08-19 15:35:00|55273.5|55223.5|55273.5|55223.5|55289|55239|55258.5|55208.5|129
1755618000000|2025-08-19 15:40:00|55276.5|55226.5|55230|55180|55279|55229|55228|55178|126
1755618300000|2025-08-19 15:45:00|55231|55181|55208|55158|55233|55183|55208|55158|147
1755618600000|2025-08-19 15:50:00|55209|55159|55213|55163|55214|55164|55189|55139|88
1755618900000|2025-08-19 15:55:00|55209|55159|55208|55158|55209|55159|55173|55123|150
1755619200000|2025-08-19 16:00:00|55205|55155|55147.5|55097.5|55208|55158|55142.5|55092.5|150
1755619500000|2025-08-19 16:05:00|55148.5|55098.5|55148|55098|55168.5|55118.5|55138|55088|142
1755619800000|2025-08-19 16:10:00|55146|55096|55143|55093|55171|55121|55143|55093|154
1755620100000|2025-08-19 16:15:00|55142|55092|55087.5|55037.5|55148|55098|55077.5|55027.5|158
1755620400000|2025-08-19 16:20:00|55084.5|55034.5|55108|55058|55113|55063|55066.5|55016.5|113
1755620700000|2025-08-19 16:25:00|55109|55059|55093|55043|55118|55068|55083|55033|103
1755621000000|2025-08-19 16:30:00|55094|55044|55098|55048|55114|55064|55093|55043|137
1755621300000|2025-08-19 16:35:00|55096|55046|55110|55060|55118|55068|55058.5|55008.5|162
1755621600000|2025-08-19 16:40:00|55108|55058|55128|55078|55133|55083|55108|55058|102
1755621900000|2025-08-19 16:45:00|55132|55082|55148|55098|55168.5|55118.5|55128|55078|158
1755622200000|2025-08-19 16:50:00|55150|55100|55163|55113|55163|55113|55138|55088|93
1755622500000|2025-08-19 16:55:00|55164|55114|55193|55143|55213.5|55163.5|55149|55099|156
1755622800000|2025-08-19 17:00:00|55196|55146|55211|55161|55233|55183|55188|55138|188
1755623100000|2025-08-19 17:05:00|55212|55162|55218|55168|55239|55189|55208|55158|159
1755623400000|2025-08-19 17:10:00|55220|55170|55218|55168|55241|55191|55208|55158|137
1755623700000|2025-08-19 17:15:00|55214|55164|55213|55163|55248|55198|55208|55158|119
1755624000000|2025-08-19 17:20:00|55216|55166|55223|55173|55233|55183|55213|55163|76
1755624300000|2025-08-19 17:25:00|55222|55172|55218|55168|55243.5|55193.5|55183|55133|143
1755624600000|2025-08-19 17:30:00|55228|55178|55253|55203|55253|55203|55223|55173|101
1755624900000|2025-08-19 17:35:00|55252|55202|55268|55218|55289|55239|55243|55193|116
1755625200000|2025-08-19 17:40:00|55266|55216|55253|55203|55268|55218|55233|55183|83
1755625500000|2025-08-19 17:45:00|55252|55202|55253|55203|55273|55223|55247|55197|100
1755625800000|2025-08-19 17:50:00|55252|55202|55258|55208|55269|55219|55243|55193|48
1755626100000|2025-08-19 17:55:00|55259|55209|55263|55213|55268|55218|55258|55208|35
1755626400000|2025-08-19 18:00:00|55267|55217|55305|55255|55314|55264|55263|55213|109
1755626700000|2025-08-19 18:05:00|55306|55256|55315|55265|55324|55274|55304|55254|139
1755627000000|2025-08-19 18:10:00|55318|55268|55343.5|55293.5|55363.5|55313.5|55318|55268|172
1755627300000|2025-08-19 18:15:00|55346.5|55296.5|55389.5|55339.5|55389.5|55339.5|55336.5|55286.5|170
1755627600000|2025-08-19 18:20:00|55384.5|55334.5|55339.5|55289.5|55389.5|55339.5|55328.5|55278.5|127
1755627900000|2025-08-19 18:25:00|55338.5|55288.5|55351.5|55301.5|55389.5|55339.5|55333.5|55283.5|122
1755628200000|2025-08-19 18:30:00|55352.5|55302.5|55343.5|55293.5|55373.5|55323.5|55333.5|55283.5|111
1755628500000|2025-08-19 18:35:00|55340.5|55290.5|55347.5|55297.5|55355.5|55305.5|55333.5|55283.5|97
1755628800000|2025-08-19 18:40:00|55348.5|55298.5|55374|55324|55379|55329|55333.5|55283.5|91
1755629100000|2025-08-19 18:45:00|55373|55323|55378.5|55328.5|55394.5|55344.5|55353.5|55303.5|147
1755629400000|2025-08-19 18:50:00|55379.5|55329.5|55338.5|55288.5|55389.5|55339.5|55338.5|55288.5|81
1755629700000|2025-08-19 18:55:00|55333.5|55283.5|55353.5|55303.5|55361.5|55311.5|55333.5|55283.5|73
1755630000000|2025-08-19 19:00:00|55352.5|55302.5|55401.5|55351.5|55419.5|55369.5|55348.5|55298.5|119
1755630300000|2025-08-19 19:05:00|55399.5|55349.5|55399.5|55349.5|55399.5|55349.5|55388.5|55338.5|84
1755630600000|2025-08-19 19:10:00|55402.5|55352.5|55408|55358|55424.5|55374.5|55386.5|55336.5|129
1755630900000|2025-08-19 19:15:00|55407|55357|55414|55364|55436|55386|55399|55343|120
1755631200000|2025-08-19 19:20:00|55413|55363|55434|55384|55444|55394|55413|55363|97
1755631500000|2025-08-19 19:25:00|55432|55382|55434|55384|55444|55394|55424|55374|80
1755631800000|2025-08-19 19:30:00|55431|55381|55464|55384|55469|55414|55430|55380|80
1755632100000|2025-08-19 19:35:00|55460|55380|55479|55429|55489|55439|55459|55379|62
1755632400000|2025-08-19 19:40:00|55476|55426|55469|55419|55479|55429|55449|55399|61
1755632700000|2025-08-19 19:45:00|55472|55422|55464|55414|55480|55430|55449|55399|66
1755633000000|2025-08-19 19:50:00|55465|55415|55459|55409|55473|55423|55443|55393|96
1755633300000|2025-08-19 19:55:00|55458|55408|55430|55380|55458|55408|55414|55364|96
1755691800000|2025-08-20 12:10:00|55289|55209|55320|55270|55339|55289|55263|55209|177
1755692100000|2025-08-20 12:15:00|55319|55269|55351.5|55301.5|55373|55323|55309|55259|285
1755692400000|2025-08-20 12:20:00|55349.5|55299.5|55329.5|55279.5|55354.5|55304.5|55319|55269|268
1755692700000|2025-08-20 12:25:00|55331.5|55281.5|55274.5|55224.5|55338.5|55288.5|55269|55219|262
1755693000000|2025-08-20 12:30:00|55273.5|55223.5|55197.5|55147.5|55279.5|55229.5|55169|55119|319
1755693300000|2025-08-20 12:35:00|55196.5|55146.5|55198.5|55148.5|55203|55153|55157.5|55107.5|223
1755693600000|2025-08-20 12:40:00|55196.5|55146.5|55193.5|55143.5|55223.5|55173.5|55173.5|55123.5|184
1755693900000|2025-08-20 12:45:00|55192.5|55142.5|55158.5|55078.5|55233|55183|55148.5|55078|206
1755694200000|2025-08-20 12:50:00|55161.5|55081.5|55183.5|55133.5|55203.5|55153.5|55138|55078.5|216
1755694500000|2025-08-20 12:55:00|55184.5|55134.5|55148|55098|55192.5|55142.5|55128.5|55078.5|176
1755694800000|2025-08-20 13:00:00|55147|55097|55103.5|55053.5|55168.5|55118.5|55087.5|55037.5|234
1755695100000|2025-08-20 13:05:00|55105.5|55055.5|55138|55088|55153.5|55103.5|55100.5|55050.5|225
1755695400000|2025-08-20 13:10:00|55143|55093|55153.5|55103.5|55168.5|55118.5|55137.5|55087.5|184
1755695700000|2025-08-20 13:15:00|55157.5|55107.5|55188|55138|55203.5|55153.5|55151.5|55101.5|184
1755696000000|2025-08-20 13:20:00|55193|55143|55178.5|55128.5|55198.5|55148.5|55163|55113|189
1755696300000|2025-08-20 13:25:00|55180.5|55130.5|55164|55114|55188|55138|55153|55103|144
1755696600000|2025-08-20 13:30:00|55163|55113|55147|55097|55172.5|55122.5|55130|55080|258
1755696900000|2025-08-20 13:35:00|55146|55096|55107.5|55057.5|55148.5|55098.5|55082.5|55032.5|258
1755697200000|2025-08-20 13:40:00|55103.5|55053.5|55081.5|55031.5|55104.5|55054.5|55067.5|55017.5|187
1755697500000|2025-08-20 13:45:00|55082.5|55032.5|55103|55053|55103|55053|55067.5|55017.5|141
1755697800000|2025-08-20 13:50:00|55108|55058|55198|55148|55198|55148|55107.5|55057.5|184
1755698100000|2025-08-20 13:55:00|55195|55145|55163|55113|55195|55145|55148|55098|182
1755698400000|2025-08-20 14:00:00|55164|55114|55150|55100|55176|55126|55132|55082|261
1755698700000|2025-08-20 14:05:00|55152|55102|55158.5|55108.5|55173.5|55123.5|55143.5|55093.5|259
1755699000000|2025-08-20 14:10:00|55154.5|55104.5|55127.5|55077.5|55158.5|55108.5|55072.5|55022.5|229
1755699300000|2025-08-20 14:15:00|55131.5|55081.5|55112.5|55062.5|55148|55098|55112.5|55062.5|248
1755699600000|2025-08-20 14:20:00|55107.5|55057.5|55128|55078|55163|55113|55107.5|55057.5|196
1755699900000|2025-08-20 14:25:00|55127|55077|55133|55083|55183|55133|55127|55077|230
1755700200000|2025-08-20 14:30:00|55134|55084|55133|55083|55157|55107|55113|55063|233
1755700500000|2025-08-20 14:35:00|55132|55082|55137.5|55087.5|55152.5|55102.5|55122.5|55072.5|175
1755700800000|2025-08-20 14:40:00|55138|55088|55162.5|55112.5|55167.5|55117.5|55128|55078|146
1755701100000|2025-08-20 14:45:00|55164.5|55114.5|55147.5|55097.5|55164.5|55114.5|55103|55053|205
1755701400000|2025-08-20 14:50:00|55142.5|55092.5|55134.5|55084.5|55177|55127|55129.5|55079.5|198
1755701700000|2025-08-20 14:55:00|55132.5|55082.5|55136.5|55086.5|55149.5|55099.5|55114|55064|231
1755702000000|2025-08-20 15:00:00|55137.5|55087.5|55118.5|55068.5|55149|55099|55118.5|55068.5|186
1755702300000|2025-08-20 15:05:00|55120.5|55070.5|55100.5|55050.5|55134|55084|55093.5|55043.5|156
1755702600000|2025-08-20 15:10:00|55099.5|55049.5|55092|55042|55103.5|55053.5|55061.5|55011.5|121
1755702900000|2025-08-20 15:15:00|55097|55047|55107|55057|55127.5|55077.5|55087|55037|138
1755703200000|2025-08-20 15:20:00|55106|55056|55109|55059|55117|55067|55092|55042|129
1755703500000|2025-08-20 15:25:00|55107|55057|55089|55039|55112|55062|55087|55037|103
1755703800000|2025-08-20 15:30:00|55087|55037|55102|55052|55117|55067|55087|55037|108
1755704100000|2025-08-20 15:35:00|55101|55051|55112|55062|55122|55072|55100|55050|127
1755704400000|2025-08-20 15:40:00|55111|55061|55132|55082|55132|55082|55097|55047|72
1755704700000|2025-08-20 15:45:00|55137|55087|55147|55097|55152.5|55102.5|55133|55083|71
1755705000000|2025-08-20 15:50:00|55148|55098|55172|55122|55172|55122|55142|55092|108
1755705300000|2025-08-20 15:55:00|55169|55119|55156.5|55106.5|55172|55122|55142|55092|87
1755705600000|2025-08-20 16:00:00|55157|55107|55133|55083|55177|55127|55124|55074|95
1755705900000|2025-08-20 16:05:00|55136|55086|55132|55082|55142|55092|55122|55072|102
1755706200000|2025-08-20 16:10:00|55131|55081|55132|55082|55132|55082|55117|55067|32
1755706500000|2025-08-20 16:15:00|55130|55080|55107|55057|55132|55082|55102|55052|47
1755706800000|2025-08-20 16:20:00|55102|55052|55107|55057|55107|55057|55087|55037|61
1755707100000|2025-08-20 16:25:00|55105|55055|55087.5|55037.5|55107|55057|55087.5|55037.5|51
1755707400000|2025-08-20 16:30:00|55089.5|55039.5|55092.5|55042.5|55097.5|55047.5|55087.5|55037.5|47
1755707700000|2025-08-20 16:35:00|55087.5|55037.5|55087.5|55037.5|55104.5|55054.5|55087.5|55037.5|54
1755708000000|2025-08-20 16:40:00|55091.5|55041.5|55123.5|55043.5|55123.5|55063.5|55091.5|55041.5|28
1755708300000|2025-08-20 16:45:00|55122.5|55042.5|55128|55048|55128|55048|55113|55033|31
1755708600000|2025-08-20 16:50:00|55123|55043|55107.5|55057.5|55128|55067.5|55102|55042|45
1755708900000|2025-08-20 16:55:00|55104.5|55054.5|55072.5|55022.5|55104.5|55054.5|55067.5|55017.5|50
1755709200000|2025-08-20 17:00:00|55076.5|54996.5|55072.5|54992.5|55087.5|55007.5|55046.5|54966.5|138
1755709500000|2025-08-20 17:05:00|55074.5|54994.5|55252|55172|55278|55198|55074.5|54994.5|407
1755709800000|2025-08-20 17:10:00|55253|55173|55212.5|55132.5|55293|55213|55202.5|55122.5|335
1755710100000|2025-08-20 17:15:00|55214.5|55134.5|55182.5|55102.5|55222.5|55142.5|55177.5|55097.5|216
1755710400000|2025-08-20 17:20:00|55177.5|55097.5|55172.5|55092.5|55177.5|55097.5|55127.5|55047.5|193
1755710700000|2025-08-20 17:25:00|55170.5|55090.5|55147.5|55067.5|55172.5|55092.5|55132.5|55052.5|145
1755711000000|2025-08-20 17:30:00|55142.5|55062.5|55170.5|55090.5|55181.5|55101.5|55142.5|55062.5|123
1755711300000|2025-08-20 17:35:00|55168.5|55088.5|55167.5|55087.5|55178.5|55098.5|55152.5|55072.5|113
1755711600000|2025-08-20 17:40:00|55168.5|55088.5|55137.5|55057.5|55168.5|55088.5|55133.5|55053.5|131
1755711900000|2025-08-20 17:45:00|55138.5|55058.5|55144.5|55064.5|55150.5|55070.5|55122.5|55042.5|123
1755712200000|2025-08-20 17:50:00|55142.5|55062.5|55127.5|55047.5|55159.5|55079.5|55097.5|55017.5|131
1755712500000|2025-08-20 17:55:00|55126.5|55046.5|55142.5|55062.5|55146.5|55066.5|55112.5|55032.5|137
1755712800000|2025-08-20 18:00:00|55144.5|55064.5|55167.5|55087.5|55177.5|55097.5|55142.5|55062.5|183
1755713100000|2025-08-20 18:05:00|55166.5|55086.5|55146.5|55066.5|55167.5|55087.5|55143.5|55063.5|138
1755713400000|2025-08-20 18:10:00|55147.5|55067.5|55137.5|55057.5|55157.5|55077.5|55127.5|55047.5|141
1755713700000|2025-08-20 18:15:00|55142.5|55062.5|55154.5|55074.5|55157.5|55077.5|55137.5|55057.5|91
1755714000000|2025-08-20 18:20:00|55153.5|55073.5|55144.5|55064.5|55156.5|55076.5|55132.5|55052.5|108
1755714300000|2025-08-20 18:25:00|55142.5|55062.5|55152.5|55072.5|55158.5|55078.5|55127.5|55047.5|115
1755714600000|2025-08-20 18:30:00|55150.5|55070.5|55122.5|55042.5|55161.5|55081.5|55122.5|55042.5|105
1755714900000|2025-08-20 18:35:00|55123.5|55043.5|55142.5|55062.5|55142.5|55062.5|55122.5|55042.5|76
1755715200000|2025-08-20 18:40:00|55144.5|55064.5|55142.5|55062.5|55152.5|55072.5|55138.5|55058.5|53
1755715500000|2025-08-20 18:45:00|55141.5|55061.5|55137.5|55057.5|55147.5|55067.5|55127.5|55047.5|51
1755715800000|2025-08-20 18:50:00|55138.5|55058.5|55137.5|55057.5|55147.5|55067.5|55132.5|55052.5|52
1755716100000|2025-08-20 18:55:00|55141.5|55061.5|55152.5|55072.5|55157.5|55077.5|55141.5|55061.5|40
1755716400000|2025-08-20 19:00:00|55147.5|55067.5|55137.5|55057.5|55148.5|55068.5|55133.5|55053.5|77
1755716700000|2025-08-20 19:05:00|55142.5|55062.5|55167.5|55087.5|55177.5|55097.5|55137.5|55057.5|60
1755717000000|2025-08-20 19:10:00|55165.5|55085.5|55166.5|55086.5|55171.5|55091.5|55147.5|55067.5|44
1755717300000|2025-08-20 19:15:00|55164.5|55084.5|55178.5|55098.5|55193.5|55113.5|55164.5|55084.5|26
1755717600000|2025-08-20 19:20:00|55182.5|55102.5|55159.5|55079.5|55183.5|55103.5|55157.5|55077.5|55
1755717900000|2025-08-20 19:25:00|55161.5|55081.5|55152.5|55072.5|55161.5|55081.5|55152.5|55072.5|45
1755718200000|2025-08-20 19:30:00|55150.5|55070.5|55193.5|55113.5|55193.5|55113.5|55150.5|55070.5|47
1755718500000|2025-08-20 19:35:00|55190.5|55110.5|55173.5|55093.5|55199.5|55119.5|55168.5|55088.5|63
1755718800000|2025-08-20 19:40:00|55172.5|55092.5|55157.5|55077.5|55173.5|55093.5|55157.5|55077.5|45
1755719100000|2025-08-20 19:45:00|55158.5|55078.5|55152.5|55072.5|55162.5|55082.5|55152.5|55072.5|59
1755719400000|2025-08-20 19:50:00|55153.5|55073.5|55161.5|55081.5|55167.5|55087.5|55153.5|55073.5|59
1755719700000|2025-08-20 19:55:00|55158.5|55078.5|55147.5|55067.5|55158.5|55078.5|55142.5|55062.5|78
1755778200000|2025-08-21 12:10:00|55345|55265|55343.5|55293.5|55360.5|55310.5|55320|55265|153
1755778500000|2025-08-21 12:15:00|55341.5|55291.5|55385|55335|55389|55339|55341.5|55291.5|152
1755778800000|2025-08-21 12:20:00|55385.5|55335.5|55400.5|55350.5|55410.5|55360.5|55375.5|55325.5|167
1755779100000|2025-08-21 12:25:00|55416|55336|55425|55321|55431.5|55346|55401|55321|117
1755779400000|2025-08-21 12:30:00|55418|55314|55395.5|55345.5|55426|55376|55367.5|55295|245
1755779700000|2025-08-21 12:35:00|55396.5|55346.5|55360.5|55310.5|55406|55356|55345.5|55295.5|179
1755780000000|2025-08-21 12:40:00|55363.5|55313.5|55390.5|55340.5|55390.5|55340.5|55350.5|55300.5|193
1755780300000|2025-08-21 12:45:00|55389.5|55339.5|55361.5|55311.5|55395.5|55345.5|55355.5|55305.5|165
1755780600000|2025-08-21 12:50:00|55362.5|55312.5|55395.5|55345.5|55405.5|55355.5|55360.5|55310.5|170
1755780900000|2025-08-21 12:55:00|55396.5|55346.5|55285|55235|55405.5|55355.5|55279|55229|236
1755781200000|2025-08-21 13:00:00|55286|55236|55295.5|55245.5|55302.5|55252.5|55248|55198|276
1755781500000|2025-08-21 13:05:00|55294.5|55244.5|55285|55235|55302|55252|55234.5|55184.5|218
1755781800000|2025-08-21 13:10:00|55288|55238|55269.5|55219.5|55325|55275|55267.5|55217.5|222
1755782100000|2025-08-21 13:15:00|55271.5|55221.5|55240|55190|55305.5|55255.5|55240|55190|148
1755782400000|2025-08-21 13:20:00|55236|55186|55226.5|55176.5|55241.5|55191.5|55184.5|55134.5|215
1755782700000|2025-08-21 13:25:00|55229.5|55179.5|55211.5|55161.5|55241.5|55191.5|55184.5|55134.5|223
1755783000000|2025-08-21 13:30:00|55214.5|55164.5|55189.5|55139.5|55229.5|55179.5|55168.5|55118.5|314
1755783300000|2025-08-21 13:35:00|55189|55139|55189|55139|55194|55144|55134|55084|180
1755783600000|2025-08-21 13:40:00|55209.5|55129.5|55222|55132|55229.5|55149.5|55189.5|55109.5|183
1755783900000|2025-08-21 13:45:00|55224|55134|55215|55165|55274.5|55196|55192.5|55134|303
1755784200000|2025-08-21 13:50:00|55215.5|55165.5|55285|55235|55307|55257|55214.5|55164.5|250
1755784500000|2025-08-21 13:55:00|55299.5|55219.5|55270|55180|55304.5|55224.5|55229.5|55149.5|205
1755784800000|2025-08-21 14:00:00|55271|55181|55228.5|55178.5|55295|55215|55218.5|55168.5|290
1755785100000|2025-08-21 14:05:00|55229.5|55179.5|55205.5|55155.5|55259.5|55209.5|55205.5|55155.5|245
1755785400000|2025-08-21 14:10:00|55209.5|55159.5|55214.5|55164.5|55245|55195|55189|55139|195
1755785700000|2025-08-21 14:15:00|55216.5|55166.5|55255.5|55205.5|55256.5|55206.5|55212.5|55162.5|205
1755786000000|2025-08-21 14:20:00|55254.5|55204.5|55300.5|55250.5|55311.5|55261.5|55249.5|55199.5|239
1755786300000|2025-08-21 14:25:00|55299.5|55249.5|55303.5|55253.5|55331.5|55281.5|55279|55229|191
1755786600000|2025-08-21 14:30:00|55306.5|55256.5|55274.5|55224.5|55306.5|55256.5|55263.5|55213.5|169
1755786900000|2025-08-21 14:35:00|55272.5|55222.5|55264.5|55214.5|55289.5|55239.5|55250.5|55200.5|235
1755787200000|2025-08-21 14:40:00|55265.5|55215.5|55291.5|55241.5|55299.5|55249.5|55254.5|55204.5|218
1755787500000|2025-08-21 14:45:00|55290.5|55240.5|55294.5|55244.5|55310.5|55260.5|55274.5|55224.5|181
1755787800000|2025-08-21 14:50:00|55295.5|55245.5|55279.5|55229.5|55300.5|55250.5|55250.5|55200.5|222
1755788100000|2025-08-21 14:55:00|55280.5|55230.5|55311.5|55261.5|55374.5|55324.5|55279|55229|333
1755788400000|2025-08-21 15:00:00|55310.5|55260.5|55364.5|55314.5|55365|55315|55304|55254|217
1755788700000|2025-08-21 15:05:00|55367.5|55317.5|55325.5|55275.5|55369.5|55319.5|55314.5|55264.5|261
1755789000000|2025-08-21 15:10:00|55323.5|55273.5|55379.5|55329.5|55399.5|55349.5|55304.5|55254.5|303
1755789300000|2025-08-21 15:15:00|55376.5|55326.5|55404.5|55354.5|55414.5|55364.5|55374.5|55324.5|200
1755789600000|2025-08-21 15:20:00|55406.5|55356.5|55379.5|55329.5|55406.5|55356.5|55354.5|55304.5|224
1755789900000|2025-08-21 15:25:00|55382.5|55332.5|55337.5|55287.5|55386.5|55336.5|55324.5|55274.5|240
1755790200000|2025-08-21 15:30:00|55336.5|55286.5|55354.5|55304.5|55362.5|55312.5|55334.5|55284.5|234
1755790500000|2025-08-21 15:35:00|55355.5|55305.5|55365|55315|55365|55315|55344|55294|98
1755790800000|2025-08-21 15:40:00|55362|55312|55369.5|55319.5|55415|55365|55362|55312|138
1755791100000|2025-08-21 15:45:00|55370.5|55320.5|55390.5|55340.5|55394.5|55344.5|55369.5|55319.5|111
1755791400000|2025-08-21 15:50:00|55392.5|55342.5|55369.5|55319.5|55394.5|55344.5|55358.5|55308.5|108
1755791700000|2025-08-21 15:55:00|55365.5|55315.5|55348.5|55298.5|55372.5|55322.5|55348.5|55298.5|132
1755792000000|2025-08-21 16:00:00|55346.5|55296.5|55410|55330|55425|55367.5|55344.5|55294.5|182
1755792300000|2025-08-21 16:05:00|55414|55334|55385.5|55335.5|55414|55354.5|55382.5|55310|119
1755792600000|2025-08-21 16:10:00|55384.5|55334.5|55359.5|55309.5|55389.5|55339.5|55359.5|55309.5|96
1755792900000|2025-08-21 16:15:00|55360.5|55310.5|55380|55300|55380|55314.5|55340.5|55282.5|100
1755793200000|2025-08-21 16:20:00|55381|55301|55385|55305|55390|55325|55350|55294|85
1755793500000|2025-08-21 16:25:00|55388|55308|55353.5|55303.5|55390|55323.5|55339.5|55289.5|90
1755793800000|2025-08-21 16:30:00|55354.5|55304.5|55334.5|55284.5|55354.5|55304.5|55332.5|55282.5|88
1755794100000|2025-08-21 16:35:00|55333.5|55283.5|55359.5|55279.5|55375.5|55295.5|55333.5|55266|105
1755794400000|2025-08-21 16:40:00|55360.5|55280.5|55364.5|55284.5|55370.5|55290.5|55334.5|55254.5|104
1755794700000|2025-08-21 16:45:00|55359.5|55279.5|55344.5|55264.5|55365|55285|55343.5|55263.5|75
1755795000000|2025-08-21 16:50:00|55346.5|55266.5|55336.5|55256.5|55349.5|55269.5|55326.5|55246.5|62
1755795300000|2025-08-21 16:55:00|55339.5|55259.5|55324.5|55244.5|55339.5|55259.5|55314.5|55234.5|53
1755795600000|2025-08-21 17:00:00|55322.5|55242.5|55218.5|55138.5|55323.5|55243.5|55208.5|55128.5|202
1755795900000|2025-08-21 17:05:00|55213.5|55133.5|55259.5|55179.5|55269.5|55189.5|55201.5|55121.5|149
1755796200000|2025-08-21 17:10:00|55255.5|55175.5|55261.5|55181.5|55274.5|55194.5|55249.5|55169.5|94
1755796500000|2025-08-21 17:15:00|55262.5|55182.5|55274.5|55194.5|55284.5|55204.5|55261.5|55181.5|130
1755796800000|2025-08-21 17:20:00|55271.5|55191.5|55279.5|55199.5|55281.5|55201.5|55259.5|55179.5|103
1755797100000|2025-08-21 17:25:00|55277.5|55197.5|55283.5|55203.5|55289.5|55209.5|55269.5|55189.5|70
1755797400000|2025-08-21 17:30:00|55284.5|55204.5|55255.5|55175.5|55289.5|55209.5|55255.5|55175.5|85
1755797700000|2025-08-21 17:35:00|55254.5|55174.5|55249.5|55169.5|55259.5|55179.5|55247.5|55167.5|68
1755798000000|2025-08-21 17:40:00|55246.5|55166.5|55228.5|55148.5|55253.5|55173.5|55213.5|55133.5|96
1755798300000|2025-08-21 17:45:00|55231.5|55151.5|55264.5|55184.5|55269.5|55189.5|55231.5|55151.5|69
1755798600000|2025-08-21 17:50:00|55262.5|55182.5|55254.5|55174.5|55269.5|55189.5|55254.5|55174.5|54
1755798900000|2025-08-21 17:55:00|55255.5|55175.5|55242.5|55162.5|55256.5|55176.5|55238.5|55158.5|29
1755799200000|2025-08-21 18:00:00|55241.5|55161.5|55228.5|55148.5|55263.5|55183.5|55228.5|55148.5|75
1755799500000|2025-08-21 18:05:00|55229.5|55149.5|55183.5|55103.5|55252.5|55172.5|55178.5|55098.5|132
1755799800000|2025-08-21 18:10:00|55184.5|55104.5|55184.5|55104.5|55196.5|55116.5|55161.5|55081.5|106
1755800100000|2025-08-21 18:15:00|55188.5|55108.5|55183.5|55103.5|55198.5|55118.5|55158.5|55078.5|98
1755800400000|2025-08-21 18:20:00|55186.5|55106.5|55213.5|55133.5|55228.5|55148.5|55186.5|55106.5|101
1755800700000|2025-08-21 18:25:00|55210.5|55130.5|55203.5|55123.5|55218.5|55138.5|55203.5|55123.5|43
1755801000000|2025-08-21 18:30:00|55204.5|55124.5|55228.5|55148.5|55233.5|55153.5|55203.5|55123.5|88
1755801300000|2025-08-21 18:35:00|55227.5|55147.5|55238.5|55158.5|55243.5|55163.5|55208.5|55128.5|98
1755801600000|2025-08-21 18:40:00|55233.5|55153.5|55243.5|55163.5|55243.5|55163.5|55228.5|55148.5|60
1755801900000|2025-08-21 18:45:00|55242.5|55162.5|55254.5|55174.5|55264.5|55184.5|55235.5|55155.5|65
1755802200000|2025-08-21 18:50:00|55249.5|55169.5|55254.5|55174.5|55259.5|55179.5|55228.5|55148.5|50
1755802500000|2025-08-21 18:55:00|55259.5|55179.5|55228.5|55148.5|55264.5|55184.5|55228.5|55148.5|81
1755802800000|2025-08-21 19:00:00|55229.5|55149.5|55254.5|55174.5|55254.5|55174.5|55228.5|55148.5|69
1755803100000|2025-08-21 19:05:00|55254|55174|55259.5|55179.5|55264.5|55184.5|55244|55164|43
1755803400000|2025-08-21 19:10:00|55256.5|55176.5|55269.5|55189.5|55269.5|55189.5|55249.5|55169.5|43
1755803700000|2025-08-21 19:15:00|55262.5|55182.5|55264.5|55184.5|55270.5|55190.5|55254.5|55174.5|23
1755804000000|2025-08-21 19:20:00|55262.5|55182.5|55264.5|55184.5|55269.5|55189.5|55254.5|55174.5|46
1755804300000|2025-08-21 19:25:00|55265.5|55185.5|55279.5|55199.5|55282.5|55202.5|55264.5|55184.5|34
1755804600000|2025-08-21 19:30:00|55280.5|55200.5|55284.5|55204.5|55284.5|55204.5|55266.5|55186.5|34
1755804900000|2025-08-21 19:35:00|55282.5|55202.5|55284.5|55204.5|55294.5|55214.5|55279.5|55199.5|58
1755805200000|2025-08-21 19:40:00|55286.5|55206.5|55269.5|55189.5|55289.5|55209.5|55267.5|55187.5|33
1755805500000|2025-08-21 19:45:00|55272.5|55192.5|55259.5|55179.5|55279.5|55199.5|55259.5|55179.5|37
1755805800000|2025-08-21 19:50:00|55258.5|55178.5|55274.5|55194.5|55284.5|55204.5|55258.5|55178.5|71
1755806100000|2025-08-21 19:55:00|55275.5|55195.5|55264.5|55184.5|55279.5|55199.5|55264.5|55184.5|77
1755864600000|2025-08-22 12:10:00|55162|55112|55109|55059|55167|55117|55091|55041|200
1755864900000|2025-08-22 12:15:00|55107|55057|55120|55070|55154|55104|55107|55057|179
1755865200000|2025-08-22 12:20:00|55121|55071|55117|55067|55129|55079|55101|55051|156
1755865500000|2025-08-22 12:25:00|55119|55069|55091|55041|55147|55097|55091|55041|219
1755865800000|2025-08-22 12:30:00|55087|55037|55142|55092|55162|55112|55086|55036|137
1755866100000|2025-08-22 12:35:00|55145|55095|55177|55127|55202|55152|55136.5|55086.5|161
1755866400000|2025-08-22 12:40:00|55178|55128|55141.5|55091.5|55201.5|55151.5|55132|55082|210
1755866700000|2025-08-22 12:45:00|55146.5|55096.5|55166.5|55116.5|55171.5|55121.5|55141.5|55091.5|169
1755867000000|2025-08-22 12:50:00|55167.5|55117.5|55151.5|55101.5|55171.5|55121.5|55118.5|55068.5|112
1755867300000|2025-08-22 12:55:00|55153.5|55103.5|55161.5|55111.5|55171.5|55121.5|55142.5|55092.5|136
1755867600000|2025-08-22 13:00:00|55160.5|55110.5|55151|55101|55166.5|55116.5|55111|55061|230
1755867900000|2025-08-22 13:05:00|55147|55097|55115.5|55065.5|55148|55098|55093|55043|171
1755868200000|2025-08-22 13:10:00|55110.5|55060.5|55105.5|55055.5|55130.5|55080.5|55100.5|55050.5|193
1755868500000|2025-08-22 13:15:00|55107.5|55057.5|55121.5|55071.5|55124.5|55074.5|55085.5|55035.5|154
1755868800000|2025-08-22 13:20:00|55120.5|55070.5|55145.5|55095.5|55150.5|55100.5|55119.5|55069.5|154
1755869100000|2025-08-22 13:25:00|55141.5|55091.5|55146.5|55096.5|55161.5|55111.5|55140.5|55090.5|192
1755869400000|2025-08-22 13:30:00|55145.5|55095.5|55161.5|55111.5|55166.5|55116.5|55145.5|55095.5|173
1755869700000|2025-08-22 13:35:00|55163.5|55113.5|55161|55111|55183.5|55133.5|55140.5|55090.5|177
1755870000000|2025-08-22 13:40:00|55159|55109|55136|55086|55159|55109|55115.5|55065.5|196
1755870300000|2025-08-22 13:45:00|55135|55085|55163|55113|55166.5|55116.5|55130.5|55080.5|191
1755870600000|2025-08-22 13:50:00|55162|55112|55191|55141|55206|55156|55161|55111|164
1755870900000|2025-08-22 13:55:00|55192|55142|55223.5|55173.5|55234.5|55184.5|55186.5|55136.5|249
1755871200000|2025-08-22 14:00:00|55225.5|55175.5|54900|54820|55225.5|55175.5|54808|54728|749
1755871500000|2025-08-22 14:05:00|54902.5|54822.5|54841|54761|54953.5|54897|54814|54759|573
1755871800000|2025-08-22 14:10:00|54844.5|54764.5|54811.5|54761.5|54876.5|54806.5|54796.5|54734|536
1755872100000|2025-08-22 14:15:00|54813.5|54763.5|54762|54712|54837|54787|54733.5|54669.5|533
1755872400000|2025-08-22 14:20:00|54760|54710|54837|54757|54873|54793|54756|54706|428
1755872700000|2025-08-22 14:25:00|54838|54758|54814|54734|54858|54778|54803|54723|381
1755873000000|2025-08-22 14:30:00|54817|54737|54738|54658|54817|54737|54728|54648|348
1755873300000|2025-08-22 14:35:00|54743|54663|54741.5|54661.5|54763.5|54683.5|54722.5|54642.5|305
1755873600000|2025-08-22 14:40:00|54738.5|54658.5|54717.5|54637.5|54753.5|54673.5|54697.5|54617.5|361
1755873900000|2025-08-22 14:45:00|54722.5|54642.5|54748.5|54668.5|54754.5|54674.5|54709.5|54629.5|284
1755874200000|2025-08-22 14:50:00|54747.5|54667.5|54717.5|54637.5|54748.5|54668.5|54672.5|54592.5|276
1755874500000|2025-08-22 14:55:00|54719.5|54639.5|54703|54623|54720.5|54640.5|54688|54608|251
1755874800000|2025-08-22 15:00:00|54698|54618|54642.5|54562.5|54703|54623|54637.5|54557.5|252
1755875100000|2025-08-22 15:05:00|54639.5|54559.5|54653|54573|54672.5|54592.5|54632.5|54552.5|209
1755875400000|2025-08-22 15:10:00|54651|54571|54633|54553|54663|54583|54604.5|54524.5|183
1755875700000|2025-08-22 15:15:00|54631|54551|54653|54573|54670|54590|54622|54542|180
1755876000000|2025-08-22 15:20:00|54651|54571|54617|54537|54651|54571|54598|54518|181
1755876300000|2025-08-22 15:25:00|54615|54535|54648|54568|54653|54573|54615|54535|132
1755876600000|2025-08-22 15:30:00|54647|54567|54656|54576|54665|54585|54638|54558|135
1755876900000|2025-08-22 15:35:00|54653|54573|54707.5|54627.5|54707.5|54627.5|54650|54570|155
1755877200000|2025-08-22 15:40:00|54702.5|54622.5|54729|54649|54729|54649|54692.5|54612.5|140
1755877500000|2025-08-22 15:45:00|54733|54653|54723|54643|54748|54668|54713|54633|131
1755877800000|2025-08-22 15:50:00|54722|54642|54717.5|54637.5|54748|54668|54712|54632|119
1755878100000|2025-08-22 15:55:00|54722.5|54642.5|54718|54638|54722.5|54642.5|54698|54618|145
1755878400000|2025-08-22 16:00:00|54719|54639|54688|54608|54725|54645|54688|54608|133
1755878700000|2025-08-22 16:05:00|54693|54613|54708|54628|54718|54638|54688|54608|122
1755879000000|2025-08-22 16:10:00|54706|54626|54700|54620|54708|54628|54688|54608|104
1755879300000|2025-08-22 16:15:00|54698|54618|54701|54621|54712|54632|54678|54598|111
1755879600000|2025-08-22 16:20:00|54706|54626|54709|54629|54709|54629|54689|54609|68
1755879900000|2025-08-22 16:25:00|54711|54631|54710|54630|54719|54639|54703|54623|91
1755880200000|2025-08-22 16:30:00|54709|54629|54686|54636|54719|54639|54684|54613.5|80
1755880500000|2025-08-22 16:35:00|54689|54639|54689|54639|54693|54643|54684|54634|66
1755880800000|2025-08-22 16:40:00|54687|54637|54699|54649|54716|54666|54684|54634|103
1755881100000|2025-08-22 16:45:00|54698|54648|54685|54635|54698|54648|54668|54618|123
1755881400000|2025-08-22 16:50:00|54686|54636|54729|54679|54731|54681|54686|54636|97
1755881700000|2025-08-22 16:55:00|54734|54684|54729|54679|54736|54686|54721|54671|82
1755882000000|2025-08-22 17:00:00|54724|54674|54709|54659|54729|54679|54704|54654|96
1755882300000|2025-08-22 17:05:00|54714|54664|54709|54629|54719|54664|54699|54624|66
1755882600000|2025-08-22 17:10:00|54711|54631|54699|54649|54711|54654|54689|54629|87
1755882900000|2025-08-22 17:15:00|54698|54648|54689|54639|54714|54650|54686|54624|73
1755883200000|2025-08-22 17:20:00|54690|54640|54698.5|54648.5|54718.5|54668.5|54690|54640|88
1755883500000|2025-08-22 17:25:00|54696.5|54646.5|54698.5|54648.5|54703.5|54653.5|54686|54636|61
1755883800000|2025-08-22 17:30:00|54700.5|54650.5|54701.5|54651.5|54707|54657|54688.5|54638.5|92
1755884100000|2025-08-22 17:35:00|54702.5|54652.5|54683.5|54633.5|54703.5|54653.5|54678.5|54628.5|79
1755884400000|2025-08-22 17:40:00|54680.5|54630.5|54695.5|54645.5|54698.5|54648.5|54678.5|54628.5|98
1755884700000|2025-08-22 17:45:00|54694.5|54644.5|54688.5|54638.5|54698.5|54648.5|54685.5|54635.5|88
1755885000000|2025-08-22 17:50:00|54685.5|54635.5|54665.5|54615.5|54693.5|54643.5|54658.5|54608.5|130
1755885300000|2025-08-22 17:55:00|54663.5|54613.5|54673.5|54623.5|54683.5|54633.5|54663.5|54613.5|94
1755885600000|2025-08-22 18:00:00|54674.5|54624.5|54643.5|54593.5|54680.5|54630.5|54633.5|54583.5|140
1755885900000|2025-08-22 18:05:00|54645.5|54595.5|54663.5|54613.5|54668.5|54618.5|54638.5|54588.5|102
1755886200000|2025-08-22 18:10:00|54668.5|54618.5|54653.5|54603.5|54668.5|54618.5|54653.5|54603.5|101
1755886500000|2025-08-22 18:15:00|54650.5|54600.5|54663.5|54613.5|54668.5|54618.5|54643.5|54593.5|76
1755886800000|2025-08-22 18:20:00|54664.5|54614.5|54673|54623|54679|54629|54664.5|54614.5|81
1755887100000|2025-08-22 18:25:00|54671|54621|54658|54608|54674|54624|54654|54604|39
1755887400000|2025-08-22 18:30:00|54659|54609|54668|54618|54668|54618|54653|54603|74
1755887700000|2025-08-22 18:35:00|54672|54622|54685|54635|54691|54641|54668|54618|67
1755888000000|2025-08-22 18:40:00|54684|54634|54689|54639|54690|54640|54674|54624|73
1755888300000|2025-08-22 18:45:00|54687|54637|54674|54624|54694|54644|54673|54623|65
1755888600000|2025-08-22 18:50:00|54676|54626|54690|54640|54694|54644|54668|54618|94
1755888900000|2025-08-22 18:55:00|54689|54639|54724|54644|54743.5|54663.5|54689|54629|101
1755889200000|2025-08-22 19:00:00|54723|54643|54739.5|54659.5|54754|54674|54719|54639|91
1755889500000|2025-08-22 19:05:00|54748.5|54668.5|54739|54659|54753.5|54673.5|54734|54654|80
1755889800000|2025-08-22 19:10:00|54743|54663|54739|54659|54743|54663|54724|54644|74
1755890100000|2025-08-22 19:15:00|54751|54671|54748|54668|54754|54674|54738|54658|78
1755890400000|2025-08-22 19:20:00|54745|54665|54740|54660|54748|54668|54740|54660|27
1755890700000|2025-08-22 19:25:00|54738|54658|54738|54658|54743|54663|54728|54648|73
1755891000000|2025-08-22 19:30:00|54734|54654|54738|54658|54743|54663|54733|54653|49
1755891300000|2025-08-22 19:35:00|54737|54657|54758|54678|54763|54683|54736|54656|52
1755891600000|2025-08-22 19:40:00|54763|54683|54753|54673|54763|54683|54753|54673|34
1755891900000|2025-08-22 19:45:00|54750|54670|54748|54668|54753|54673|54743|54663|45
1755892200000|2025-08-22 19:50:00|54750|54670|54733|54653|54759|54679|54721.5|54641.5|55
1755892500000|2025-08-22 19:55:00|54734|54654|54733|54653|54750|54670|54730|54650|77
1756123800000|2025-08-25 12:10:00|54757|54707|54764.5|54714.5|54769.5|54719.5|54743.5|54693.5|215
1756124100000|2025-08-25 12:15:00|54761.5|54711.5|54784|54734|54799|54749|54754|54704|172
1756124400000|2025-08-25 12:20:00|54789|54739|54764|54714|54797|54747|54764|54714|154
1756124700000|2025-08-25 12:25:00|54764.5|54714.5|54824|54744|54829.5|54749.5|54764.5|54699|132
1756125000000|2025-08-25 12:30:00|54825|54745|54793|54743|54825|54759.5|54779|54729|172
1756125300000|2025-08-25 12:35:00|54792|54742|54771|54721|54792|54742|54735|54685|160
1756125600000|2025-08-25 12:40:00|54774|54724|54728.5|54678.5|54775|54725|54703|54653|172
1756125900000|2025-08-25 12:45:00|54727.5|54677.5|54734|54684|54738.5|54688.5|54717.5|54667.5|141
1756126200000|2025-08-25 12:50:00|54733|54683|54729|54679|54744|54694|54713.5|54663.5|142
1756126500000|2025-08-25 12:55:00|54730|54680|54668|54618|54738.5|54688.5|54662|54612|174
1756126800000|2025-08-25 13:00:00|54667|54617|54723.5|54673.5|54723.5|54673.5|54661|54611|154
1756127100000|2025-08-25 13:05:00|54725.5|54675.5|54728.5|54678.5|54733.5|54683.5|54693.5|54643.5|166
1756127400000|2025-08-25 13:10:00|54733.5|54683.5|54732.5|54682.5|54738.5|54688.5|54728|54678|98
1756127700000|2025-08-25 13:15:00|54733.5|54683.5|54708.5|54658.5|54759|54709|54704.5|54654.5|91
1756128000000|2025-08-25 13:20:00|54713.5|54663.5|54723.5|54673.5|54733.5|54683.5|54708.5|54658.5|117
1756128300000|2025-08-25 13:25:00|54724.5|54674.5|54728.5|54678.5|54743.5|54693.5|54718.5|54668.5|89
1756128600000|2025-08-25 13:30:00|54731.5|54681.5|54718.5|54668.5|54742.5|54692.5|54715|54665|91
1756128900000|2025-08-25 13:35:00|54714.5|54664.5|54688|54638|54717.5|54667.5|54683|54633|147
1756129200000|2025-08-25 13:40:00|54688.5|54638.5|54688.5|54638.5|54708|54658|54678.5|54628.5|185
1756129500000|2025-08-25 13:45:00|54693.5|54643.5|54658|54608|54693.5|54643.5|54658|54608|112
1756129800000|2025-08-25 13:50:00|54657.5|54607.5|54688|54638|54693|54643|54657.5|54607.5|150
1756130100000|2025-08-25 13:55:00|54688.5|54638.5|54713|54633|54718|54638.5|54688.5|54622|111
1756130400000|2025-08-25 14:00:00|54711|54631|54674|54624|54713|54648|54662.5|54612.5|138
1756130700000|2025-08-25 14:05:00|54673|54623|54663.5|54613.5|54688.5|54638.5|54657.5|54607.5|151
1756131000000|2025-08-25 14:10:00|54660.5|54610.5|54618.5|54568.5|54660.5|54610.5|54605|54555|160
1756131300000|2025-08-25 14:15:00|54617.5|54567.5|54556.5|54506.5|54617.5|54567.5|54551.5|54501.5|130
1756131600000|2025-08-25 14:20:00|54557|54507|54522|54472|54572|54522|54521.5|54471.5|144
1756131900000|2025-08-25 14:25:00|54521.5|54471.5|54547|54467|54567|54487|54521.5|54449|172
1756132200000|2025-08-25 14:30:00|54552|54472|54521.5|54471.5|54552|54488|54507.5|54457.5|131
1756132500000|2025-08-25 14:35:00|54516.5|54466.5|54520.5|54470.5|54527|54477|54491.5|54441.5|167
1756132800000|2025-08-25 14:40:00|54518.5|54468.5|54502|54452|54531.5|54481.5|54489|54439|153
1756133100000|2025-08-25 14:45:00|54503|54453|54488.5|54438.5|54517|54467|54483|54433|178
1756133400000|2025-08-25 14:50:00|54487.5|54437.5|54491.5|54441.5|54492|54442|54461|54411|141
1756133700000|2025-08-25 14:55:00|54493.5|54443.5|54496.5|54446.5|54516.5|54466.5|54488.5|54438.5|171
1756134000000|2025-08-25 15:00:00|54495.5|54445.5|54521.5|54471.5|54532.5|54482.5|54495.5|54445.5|163
1756134300000|2025-08-25 15:05:00|54519.5|54469.5|54546|54496|54547|54497|54494.5|54444.5|188
1756134600000|2025-08-25 15:10:00|54544|54494|54536.5|54486.5|54552|54502|54521.5|54471.5|227
1756134900000|2025-08-25 15:15:00|54534.5|54484.5|54495|54445|54536.5|54486.5|54489|54439|189
1756135200000|2025-08-25 15:20:00|54494|54444|54511.5|54461.5|54521.5|54471.5|54490|54440|195
1756135500000|2025-08-25 15:25:00|54509.5|54459.5|54506.5|54456.5|54521.5|54471.5|54486.5|54436.5|164
1756135800000|2025-08-25 15:30:00|54505.5|54455.5|54511.5|54461.5|54517.5|54467.5|54501.5|54451.5|132
1756136100000|2025-08-25 15:35:00|54509.5|54459.5|54537|54487|54546.5|54496.5|54506.5|54456.5|80
1756136400000|2025-08-25 15:40:00|54542|54492|54524|54474|54545|54495|54522|54472|76
1756136700000|2025-08-25 15:45:00|54523|54473|54521|54471|54523|54473|54498|54448|122
1756137000000|2025-08-25 15:50:00|54522|54472|54542|54492|54557|54507|54517|54467|96
1756137300000|2025-08-25 15:55:00|54547|54497|54537|54487|54547|54497|54527|54477|80
1756137600000|2025-08-25 16:00:00|54539|54489|54537|54487|54542|54492|54527|54477|93
1756137900000|2025-08-25 16:05:00|54539|54489|54532|54482|54544|54494|54527|54477|80
1756138200000|2025-08-25 16:10:00|54534|54484|54522|54472|54537|54487|54517|54467|85
1756138500000|2025-08-25 16:15:00|54523|54473|54517|54467|54532|54482|54510|54460|75
1756138800000|2025-08-25 16:20:00|54522|54472|54502|54452|54524|54474|54497|54447|109
1756139100000|2025-08-25 16:25:00|54503|54453|54518|54468|54521|54471|54503|54453|86
1756139400000|2025-08-25 16:30:00|54517|54467|54507|54457|54518|54468|54502|54452|75
1756139700000|2025-08-25 16:35:00|54508|54458|54517|54467|54517|54467|54497|54447|81
1756140000000|2025-08-25 16:40:00|54515|54465|54507|54457|54517|54467|54497|54447|83
1756140300000|2025-08-25 16:45:00|54509|54459|54522|54472|54522|54472|54507|54457|82
1756140600000|2025-08-25 16:50:00|54527|54477|54522|54472|54532|54482|54502|54452|119
1756140900000|2025-08-25 16:55:00|54521|54471|54507|54457|54524|54474|54504|54454|127
1756141200000|2025-08-25 17:00:00|54505|54455|54512|54462|54514|54464|54502|54452|47
1756141500000|2025-08-25 17:05:00|54510|54460|54513|54463|54517|54467|54502|54452|75
1756141800000|2025-08-25 17:10:00|54514|54464|54507|54457|54520|54470|54497|54447|93
1756142100000|2025-08-25 17:15:00|54508|54458|54512|54462|54512|54462|54502|54452|101
1756142400000|2025-08-25 17:20:00|54511|54461|54527|54477|54532|54482|54509|54459|43
1756142700000|2025-08-25 17:25:00|54532|54482|54547|54497|54547|54497|54496.5|54446.5|98
1756143000000|2025-08-25 17:30:00|54549|54499|54532|54482|54549|54499|54527|54477|58
1756143300000|2025-08-25 17:35:00|54534|54484|54541|54491|54547|54497|54532|54482|94
1756143600000|2025-08-25 17:40:00|54539|54489|54541|54491|54566.5|54516.5|54536|54486|138
1756143900000|2025-08-25 17:45:00|54537|54487|54529|54479|54541|54491|54526|54476|75
1756144200000|2025-08-25 17:50:00|54531|54481|54535.5|54485.5|54541.5|54491.5|54521|54471|58
1756144500000|2025-08-25 17:55:00|54534.5|54484.5|54538.5|54488.5|54551.5|54501.5|54532.5|54482.5|53
1756144800000|2025-08-25 18:00:00|54537.5|54487.5|54546.5|54496.5|54547.5|54497.5|54536.5|54486.5|37
1756145100000|2025-08-25 18:05:00|54543.5|54493.5|54533.5|54483.5|54543.5|54493.5|54520.5|54470.5|72
1756145400000|2025-08-25 18:10:00|54532.5|54482.5|54532.5|54482.5|54541.5|54491.5|54530.5|54480.5|61
1756145700000|2025-08-25 18:15:00|54531.5|54481.5|54520.5|54470.5|54540.5|54490.5|54515.5|54465.5|75
1756146000000|2025-08-25 18:20:00|54519.5|54469.5|54537.5|54487.5|54538.5|54488.5|54516.5|54466.5|60
1756146300000|2025-08-25 18:25:00|54536.5|54486.5|54536.5|54486.5|54546.5|54496.5|54530.5|54480.5|65
1756146600000|2025-08-25 18:30:00|54535.5|54485.5|54515.5|54465.5|54537.5|54487.5|54510.5|54460.5|55
1756146900000|2025-08-25 18:35:00|54514.5|54464.5|54526.5|54476.5|54530.5|54480.5|54510.5|54460.5|80
1756147200000|2025-08-25 18:40:00|54527.5|54477.5|54545.5|54495.5|54551.5|54501.5|54525.5|54475.5|52
1756147500000|2025-08-25 18:45:00|54546.5|54496.5|54530.5|54480.5|54551.5|54501.5|54530.5|54480.5|85
1756147800000|2025-08-25 18:50:00|54532.5|54482.5|54551.5|54501.5|54551.5|54501.5|54530.5|54480.5|53
1756148100000|2025-08-25 18:55:00|54553.5|54503.5|54566.5|54516.5|54576.5|54526.5|54551.5|54501.5|71
1756148400000|2025-08-25 19:00:00|54567.5|54517.5|54581.5|54531.5|54581.5|54531.5|54566.5|54516.5|88
1756148700000|2025-08-25 19:05:00|54580.5|54530.5|54590.5|54540.5|54597.5|54547.5|54576.5|54526.5|52
1756149000000|2025-08-25 19:10:00|54589.5|54539.5|54561.5|54511.5|54591.5|54541.5|54561|54511|106
1756149300000|2025-08-25 19:15:00|54564.5|54514.5|54576.5|54526.5|54581.5|54531.5|54561.5|54511.5|62
1756149600000|2025-08-25 19:20:00|54577.5|54527.5|54581.5|54531.5|54586.5|54536.5|54577.5|54527.5|41
1756149900000|2025-08-25 19:25:00|54583.5|54533.5|54586.5|54536.5|54586.5|54536.5|54581.5|54531.5|45
1756150200000|2025-08-25 19:30:00|54587.5|54537.5|54581.5|54531.5|54616.5|54566.5|54577.5|54527.5|55
1756150500000|2025-08-25 19:35:00|54580.5|54530.5|54581.5|54531.5|54582.5|54532.5|54580.5|54530.5|4
1756150800000|2025-08-25 19:40:00|54580.5|54530.5|54571.5|54521.5|54580.5|54530.5|54561.5|54511.5|25
1756151100000|2025-08-25 19:45:00|54572.5|54522.5|54566.5|54516.5|54591.5|54541.5|54561.5|54511.5|38
1756151400000|2025-08-25 19:50:00|54567.5|54517.5|54587.5|54537.5|54587.5|54537.5|54566.5|54516.5|29
1756151700000|2025-08-25 19:55:00|54585.5|54535.5|54591.5|54541.5|54597.5|54547.5|54585.5|54535.5|48
1756210200000|2025-08-26 12:10:00|54456|54406|54476|54426|54491|54441|54452|54402|147
1756210500000|2025-08-26 12:15:00|54478|54428|54491.5|54441.5|54501.5|54451.5|54466|54416|218
1756210800000|2025-08-26 12:20:00|54492.5|54442.5|54436|54386|54507|54457|54421|54371|232
1756211100000|2025-08-26 12:25:00|54436.5|54386.5|54486|54406|54501.5|54421.5|54436.5|54370|116
1756211400000|2025-08-26 12:30:00|54487|54407|54513|54463|54520|54470|54459.5|54405|171
1756211700000|2025-08-26 12:35:00|54514|54464|54504.5|54454.5|54525.5|54475.5|54504.5|54454.5|86
1756212000000|2025-08-26 12:40:00|54503.5|54453.5|54509.5|54459.5|54516.5|54466.5|54488|54438|113
1756212300000|2025-08-26 12:45:00|54510.5|54460.5|54485.5|54435.5|54521.5|54471.5|54472.5|54422.5|161
1756212600000|2025-08-26 12:50:00|54484.5|54434.5|54515|54465|54522|54472|54450|54400|156
1756212900000|2025-08-26 12:55:00|54530|54450|54505|54425|54535|54455|54495|54415|160
1756213200000|2025-08-26 13:00:00|54504|54424|54510.5|54460.5|54527|54462|54485|54415|174
1756213500000|2025-08-26 13:05:00|54511.5|54461.5|54489.5|54439.5|54511.5|54461.5|54464.5|54414.5|177
1756213800000|2025-08-26 13:10:00|54494.5|54444.5|54504.5|54454.5|54512.5|54462.5|54484.5|54434.5|153
1756214100000|2025-08-26 13:15:00|54507.5|54457.5|54494.5|54444.5|54512|54462|54489.5|54439.5|128
1756214400000|2025-08-26 13:20:00|54495.5|54445.5|54525.5|54475.5|54535|54485|54494.5|54444.5|108
1756214700000|2025-08-26 13:25:00|54527.5|54477.5|54525.5|54475.5|54540.5|54490.5|54515.5|54465.5|164
1756215000000|2025-08-26 13:30:00|54530.5|54480.5|54515|54465|54535.5|54485.5|54485|54435|124
1756215300000|2025-08-26 13:35:00|54513|54463|54570.5|54520.5|54578|54528|54510|54460|160
1756215600000|2025-08-26 13:40:00|54572.5|54522.5|54575|54525|54606|54556|54565|54515|219
1756215900000|2025-08-26 13:45:00|54572|54522|54581|54531|54590.5|54540.5|54546.5|54496.5|221
1756216200000|2025-08-26 13:50:00|54580.5|54530.5|54560|54510|54586|54536|54545|54495|148
1756216500000|2025-08-26 13:55:00|54568|54488|54570|54490|54585.5|54505.5|54560|54480|85
1756216800000|2025-08-26 14:00:00|54571|54491|54555.5|54505.5|54590|54530|54555.5|54490|185
1756217100000|2025-08-26 14:05:00|54554.5|54504.5|54585|54535|54596|54546|54550.5|54500.5|200
1756217400000|2025-08-26 14:10:00|54580|54530|54580.5|54530.5|54583|54533|54550|54500|196
1756217700000|2025-08-26 14:15:00|54581.5|54531.5|54594|54544|54626|54576|54581.5|54531.5|166
1756218000000|2025-08-26 14:20:00|54596|54546|54580.5|54530.5|54620.5|54570.5|54578.5|54528.5|131
1756218300000|2025-08-26 14:25:00|54577.5|54527.5|54585.5|54535.5|54585.5|54535.5|54560.5|54510.5|142
1756218600000|2025-08-26 14:30:00|54580.5|54530.5|54625.5|54575.5|54628.5|54578.5|54580.5|54530.5|96
1756218900000|2025-08-26 14:35:00|54623.5|54573.5|54696|54646|54696|54646|54615.5|54565.5|162
1756219200000|2025-08-26 14:40:00|54698|54648|54701.5|54651.5|54726.5|54676.5|54686.5|54636.5|188
1756219500000|2025-08-26 14:45:00|54699.5|54649.5|54704|54654|54708|54658|54674.5|54624.5|186
1756219800000|2025-08-26 14:50:00|54705|54655|54736.5|54686.5|54746.5|54696.5|54696|54646|172
1756220100000|2025-08-26 14:55:00|54738.5|54688.5|54701.5|54651.5|54749.5|54699.5|54696.5|54646.5|197
1756220400000|2025-08-26 15:00:00|54706.5|54656.5|54696|54646|54731.5|54681.5|54686|54636|157
1756220700000|2025-08-26 15:05:00|54695|54645|54716|54666|54716|54666|54668.5|54618.5|156
1756221000000|2025-08-26 15:10:00|54716.5|54666.5|54736.5|54686.5|54741.5|54691.5|54713.5|54663.5|131
1756221300000|2025-08-26 15:15:00|54737.5|54687.5|54741.5|54691.5|54758.5|54708.5|54736.5|54686.5|72
1756221600000|2025-08-26 15:20:00|54746.5|54696.5|54756.5|54706.5|54761.5|54711.5|54736.5|54686.5|69
1756221900000|2025-08-26 15:25:00|54753.5|54703.5|54776.5|54726.5|54781.5|54731.5|54741.5|54691.5|86
1756222200000|2025-08-26 15:30:00|54774.5|54724.5|54754.5|54704.5|54781.5|54731.5|54754.5|54704.5|75
1756222500000|2025-08-26 15:35:00|54755.5|54705.5|54771.5|54721.5|54771.5|54721.5|54738.5|54688.5|101
1756222800000|2025-08-26 15:40:00|54766.5|54716.5|54751.5|54701.5|54771.5|54721.5|54750.5|54700.5|96
1756223100000|2025-08-26 15:45:00|54748.5|54698.5|54761.5|54711.5|54771.5|54721.5|54745.5|54695.5|71
1756223400000|2025-08-26 15:50:00|54763.5|54713.5|54788.5|54708.5|54806.5|54731.5|54762.5|54706.5|65
1756223700000|2025-08-26 15:55:00|54789.5|54709.5|54781.5|54701.5|54791.5|54711.5|54776.5|54696.5|110
1756224000000|2025-08-26 16:00:00|54780.5|54700.5|54811.5|54731.5|54811.5|54731.5|54771.5|54691.5|101
1756224300000|2025-08-26 16:05:00|54807.5|54727.5|54811.5|54731.5|54842|54762|54806.5|54726.5|95
1756224600000|2025-08-26 16:10:00|54815.5|54735.5|54821.5|54741.5|54829.5|54749.5|54806.5|54726.5|86
1756224900000|2025-08-26 16:15:00|54816.5|54736.5|54841.5|54761.5|54841.5|54761.5|54801.5|54721.5|80
1756225200000|2025-08-26 16:20:00|54846.5|54766.5|54846.5|54766.5|54862|54782|54826.5|54746.5|93
1756225500000|2025-08-26 16:25:00|54848.5|54768.5|54887.5|54807.5|54894.5|54814.5|54846.5|54766.5|103
1756225800000|2025-08-26 16:30:00|54888.5|54808.5|54912.5|54832.5|54929|54849|54882|54802|118
1756226100000|2025-08-26 16:35:00|54917.5|54837.5|54907.5|54827.5|54927.5|54847.5|54897.5|54817.5|72
1756226400000|2025-08-26 16:40:00|54904.5|54824.5|54899.5|54819.5|54904.5|54824.5|54882.5|54802.5|99
1756226700000|2025-08-26 16:45:00|54897.5|54817.5|54884.5|54804.5|54902.5|54822.5|54877.5|54797.5|119
1756227000000|2025-08-26 16:50:00|54883.5|54803.5|54882.5|54802.5|54896.5|54816.5|54877.5|54797.5|55
1756227300000|2025-08-26 16:55:00|54886.5|54806.5|54882.5|54802.5|54887.5|54807.5|54877.5|54797.5|73
1756227600000|2025-08-26 17:00:00|54881.5|54801.5|54864|54814|54892.5|54817|54847|54787|102
1756227900000|2025-08-26 17:05:00|54867|54817|54877|54827|54877|54827|54852|54802|129
1756228200000|2025-08-26 17:10:00|54880|54830|54892|54842|54897|54847|54877|54827|46
1756228500000|2025-08-26 17:15:00|54893|54843|54878|54828|54897|54847|54872|54822|48
1756228800000|2025-08-26 17:20:00|54877|54827|54862|54812|54878|54828|54857|54807|83
1756229100000|2025-08-26 17:25:00|54861|54811|54862|54812|54872|54822|54857|54807|67
1756229400000|2025-08-26 17:30:00|54860|54810|54872|54822|54891|54841|54857|54807|76
1756229700000|2025-08-26 17:35:00|54873|54823|54877|54827|54877|54827|54867|54817|47
1756230000000|2025-08-26 17:40:00|54876|54826|54867|54817|54882|54832|54862|54812|60
1756230300000|2025-08-26 17:45:00|54865|54815|54867|54817|54872|54822|54855|54805|57
1756230600000|2025-08-26 17:50:00|54868|54818|54862|54812|54872|54822|54857|54807|35
1756230900000|2025-08-26 17:55:00|54861|54811|54776.5|54726.5|54862|54812|54776.5|54726.5|157
1756231200000|2025-08-26 18:00:00|54777.5|54727.5|54812|54762|54817|54767|54766.5|54716.5|146
1756231500000|2025-08-26 18:05:00|54817|54767|54847|54797|54857|54807|54814|54764|124
1756231800000|2025-08-26 18:10:00|54846|54796|54827|54777|54850|54800|54827|54777|50
1756232100000|2025-08-26 18:15:00|54829|54779|54807|54757|54832|54782|54802|54752|85
1756232400000|2025-08-26 18:20:00|54806|54756|54807|54757|54812|54762|54802|54752|28
1756232700000|2025-08-26 18:25:00|54804|54754|54787|54737|54812|54762|54787|54737|89
1756233000000|2025-08-26 18:30:00|54788|54738|54817|54767|54823|54773|54782|54732|60
1756233300000|2025-08-26 18:35:00|54815|54765|54807|54757|54817|54767|54797|54747|60
1756233600000|2025-08-26 18:40:00|54804|54754|54792|54742|54804|54754|54792|54742|52
1756233900000|2025-08-26 18:45:00|54787|54737|54792|54742|54802|54752|54784|54734|88
1756234200000|2025-08-26 18:50:00|54795|54745|54793|54743|54797|54747|54777|54727|84
1756234500000|2025-08-26 18:55:00|54795|54745|54777|54727|54797|54747|54772|54722|96
1756234800000|2025-08-26 19:00:00|54775|54725|54767|54717|54779|54729|54767|54717|69
1756235100000|2025-08-26 19:05:00|54764|54714|54746|54696|54767|54717|54741|54691|61
1756235400000|2025-08-26 19:10:00|54744|54694|54762|54712|54762|54712|54741|54691|26
1756235700000|2025-08-26 19:15:00|54764|54714|54777|54727|54787|54737|54762|54712|46
1756236000000|2025-08-26 19:20:00|54779|54729|54772|54722|54782|54732|54767|54717|50
1756236300000|2025-08-26 19:25:00|54774|54724|54777|54727|54777|54727|54772|54722|21
1756236600000|2025-08-26 19:30:00|54772|54722|54782|54732|54782|54732|54767|54717|81
1756236900000|2025-08-26 19:35:00|54781|54731|54776|54726|54782|54732|54772|54722|52
1756237200000|2025-08-26 19:40:00|54777|54727|54776|54726|54782|54732|54770|54720|51
1756237500000|2025-08-26 19:45:00|54773|54723|54767|54717|54777|54727|54764|54714|80
1756237800000|2025-08-26 19:50:00|54762|54712|54763|54713|54765|54715|54747|54697|42
1756238100000|2025-08-26 19:55:00|54767|54717|54762|54712|54767|54717|54757|54707|72
1756296600000|2025-08-27 12:10:00|54819|54769|54803.5|54753.5|54833.5|54783.5|54788.5|54738.5|129
1756296900000|2025-08-27 12:15:00|54799.5|54749.5|54753|54703|54809|54759|54743|54693|237
1756297200000|2025-08-27 12:20:00|54756|54706|54753|54703|54763|54713|54708|54658|220
1756297500000|2025-08-27 12:25:00|54751|54701|54768|54718|54794|54744|54746|54696|119
1756297800000|2025-08-27 12:30:00|54768.5|54718.5|54760|54710|54779.5|54729.5|54750.5|54700.5|164
1756298100000|2025-08-27 12:35:00|54763|54713|54799.5|54749.5|54819|54769|54763|54713|176
1756298400000|2025-08-27 12:40:00|54798.5|54748.5|54837.5|54787.5|54853.5|54803.5|54786.5|54736.5|183
1756298700000|2025-08-27 12:45:00|54838.5|54788.5|54858.5|54808.5|54863.5|54813.5|54821.5|54771.5|208
1756299000000|2025-08-27 12:50:00|54859.5|54809.5|54899.5|54849.5|54914.5|54864.5|54859.5|54809.5|130
1756299300000|2025-08-27 12:55:00|54902.5|54852.5|54879.5|54829.5|54904.5|54854.5|54848.5|54798.5|172
1756299600000|2025-08-27 13:00:00|54884.5|54834.5|54869.5|54819.5|54889.5|54839.5|54836.5|54786.5|215
1756299900000|2025-08-27 13:05:00|54870.5|54820.5|54874.5|54824.5|54909.5|54859.5|54852.5|54802.5|138
1756300200000|2025-08-27 13:10:00|54875.5|54825.5|54829.5|54779.5|54876.5|54826.5|54824.5|54774.5|213
1756300500000|2025-08-27 13:15:00|54833.5|54783.5|54915.5|54865.5|54925.5|54875.5|54830.5|54780.5|211
1756300800000|2025-08-27 13:20:00|54917.5|54867.5|54915.5|54865.5|54931.5|54881.5|54905.5|54855.5|188
1756301100000|2025-08-27 13:25:00|54916.5|54866.5|54879.5|54829.5|54920.5|54870.5|54864.5|54814.5|143
1756301400000|2025-08-27 13:30:00|54880.5|54830.5|54849.5|54799.5|54910.5|54860.5|54849.5|54799.5|193
1756301700000|2025-08-27 13:35:00|54850|54800|54874.5|54824.5|54884.5|54834.5|54845|54795|187
1756302000000|2025-08-27 13:40:00|54877.5|54827.5|54889.5|54839.5|54894.5|54844.5|54849.5|54799.5|211
1756302300000|2025-08-27 13:45:00|54888.5|54838.5|54884.5|54834.5|54895.5|54845.5|54864.5|54814.5|189
1756302600000|2025-08-27 13:50:00|54886.5|54836.5|54905.5|54855.5|54925.5|54875.5|54884.5|54834.5|169
1756302900000|2025-08-27 13:55:00|54903.5|54853.5|54884.5|54834.5|54915.5|54865.5|54869.5|54819.5|169
1756303200000|2025-08-27 14:00:00|54886.5|54836.5|54900.5|54850.5|54905.5|54855.5|54884.5|54834.5|252
1756303500000|2025-08-27 14:05:00|54897.5|54847.5|54905.5|54855.5|54927.5|54877.5|54895.5|54845.5|226
1756303800000|2025-08-27 14:10:00|54906.5|54856.5|54879.5|54829.5|54906.5|54856.5|54869.5|54819.5|104
1756304100000|2025-08-27 14:15:00|54880.5|54830.5|54910.5|54860.5|54910.5|54860.5|54874.5|54824.5|115
1756304400000|2025-08-27 14:20:00|54907.5|54857.5|54955.5|54905.5|54962.5|54912.5|54900.5|54850.5|145
1756304700000|2025-08-27 14:25:00|54953.5|54903.5|54995.5|54945.5|54995.5|54945.5|54937.5|54887.5|93
1756305000000|2025-08-27 14:30:00|54997.5|54947.5|54965.5|54915.5|55000.5|54950.5|54965.5|54915.5|90
1756305300000|2025-08-27 14:35:00|54964.5|54914.5|54975|54925|54976|54926|54930.5|54880.5|111
1756305600000|2025-08-27 14:40:00|54978|54928|54975.5|54925.5|54981|54931|54957.5|54907.5|123
1756305900000|2025-08-27 14:45:00|54973.5|54923.5|54945.5|54895.5|54973.5|54923.5|54930.5|54880.5|70
1756306200000|2025-08-27 14:50:00|54947.5|54897.5|54886.5|54836.5|54950.5|54900.5|54884.5|54834.5|193
1756306500000|2025-08-27 14:55:00|54889.5|54839.5|54884.5|54834.5|54897|54847|54855|54805|171
1756306800000|2025-08-27 15:00:00|54879.5|54829.5|54889.5|54839.5|54894.5|54844.5|54879.5|54829.5|112
1756307100000|2025-08-27 15:05:00|54887.5|54837.5|54839.5|54789.5|54894.5|54844.5|54839.5|54789.5|117
1756307400000|2025-08-27 15:10:00|54843.5|54793.5|54879.5|54829.5|54889.5|54839.5|54839.5|54789.5|100
1756307700000|2025-08-27 15:15:00|54881.5|54831.5|54894.5|54844.5|54894.5|54844.5|54877.5|54827.5|59
1756308000000|2025-08-27 15:20:00|54889.5|54839.5|54874.5|54824.5|54900.5|54850.5|54869.5|54819.5|76
1756308300000|2025-08-27 15:25:00|54875.5|54825.5|54854.5|54804.5|54887.5|54837.5|54851.5|54801.5|93
1756308600000|2025-08-27 15:30:00|54851.5|54801.5|54814.5|54764.5|54854.5|54804.5|54808|54758|124
1756308900000|2025-08-27 15:35:00|54809.5|54759.5|54762.5|54712.5|54829.5|54779.5|54749.5|54699.5|111
1756309200000|2025-08-27 15:40:00|54759.5|54709.5|54770.5|54720.5|54789.5|54739.5|54759.5|54709.5|108
1756309500000|2025-08-27 15:45:00|54774.5|54724.5|54774.5|54724.5|54775.5|54725.5|54759.5|54709.5|93
1756309800000|2025-08-27 15:50:00|54779.5|54729.5|54784.5|54734.5|54794.5|54744.5|54764.5|54714.5|81
1756310100000|2025-08-27 15:55:00|54787.5|54737.5|54769.5|54719.5|54789.5|54739.5|54769.5|54719.5|54
1756310400000|2025-08-27 16:00:00|54766.5|54716.5|54751.5|54701.5|54796.5|54746.5|54739|54689|205
1756310700000|2025-08-27 16:05:00|54752.5|54702.5|54719|54669|54766.5|54716.5|54714|54664|212
1756311000000|2025-08-27 16:10:00|54724|54674|54718.5|54668.5|54744.5|54694.5|54717.5|54667.5|69
1756311300000|2025-08-27 16:15:00|54713.5|54663.5|54708.5|54658.5|54723.5|54673.5|54683.5|54633.5|89
1756311600000|2025-08-27 16:20:00|54706.5|54656.5|54724|54674|54726|54676|54689|54639|92
1756311900000|2025-08-27 16:25:00|54725|54675|54713.5|54663.5|54731|54681|54708.5|54658.5|164
1756312200000|2025-08-27 16:30:00|54710.5|54660.5|54733.5|54683.5|54733.5|54683.5|54708.5|54658.5|120
1756312500000|2025-08-27 16:35:00|54731.5|54681.5|54718.5|54668.5|54744.5|54694.5|54718.5|54668.5|107
1756312800000|2025-08-27 16:40:00|54719.5|54669.5|54723.5|54673.5|54724.5|54674.5|54708.5|54658.5|58
1756313100000|2025-08-27 16:45:00|54726.5|54676.5|54683.5|54633.5|54741.5|54691.5|54658.5|54608.5|169
1756313400000|2025-08-27 16:50:00|54682.5|54632.5|54688.5|54638.5|54689|54639|54673|54623|68
1756313700000|2025-08-27 16:55:00|54687.5|54637.5|54703.5|54653.5|54704.5|54654.5|54678.5|54628.5|93
1756314000000|2025-08-27 17:00:00|54705.5|54655.5|54679|54629|54706.5|54656.5|54674|54624|149
1756314300000|2025-08-27 17:05:00|54676|54626|54643.5|54593.5|54683.5|54633.5|54633.5|54583.5|164
1756314600000|2025-08-27 17:10:00|54646.5|54596.5|54628.5|54578.5|54659.5|54609.5|54618.5|54568.5|143
1756314900000|2025-08-27 17:15:00|54630.5|54580.5|54614|54564|54635.5|54585.5|54605.5|54555.5|97
1756315200000|2025-08-27 17:20:00|54617|54567|54603|54553|54623|54573|54593|54543|143
1756315500000|2025-08-27 17:25:00|54602|54552|54590|54540|54608|54558|54578|54528|111
1756315800000|2025-08-27 17:30:00|54592|54542|54598|54548|54623|54573|54591|54541|103
1756316100000|2025-08-27 17:35:00|54601|54551|54593|54543|54605|54555|54573|54523|136
1756316400000|2025-08-27 17:40:00|54591|54541|54633|54583|54651|54601|54588|54538|174
1756316700000|2025-08-27 17:45:00|54636|54586|54623.5|54573.5|54643.5|54593.5|54613.5|54563.5|66
1756317000000|2025-08-27 17:50:00|54628.5|54578.5|54643.5|54593.5|54646.5|54596.5|54618.5|54568.5|106
1756317300000|2025-08-27 17:55:00|54641.5|54591.5|54628.5|54578.5|54641.5|54591.5|54618.5|54568.5|49
1756317600000|2025-08-27 18:00:00|54632.5|54582.5|54643.5|54593.5|54648.5|54598.5|54628.5|54578.5|96
1756317900000|2025-08-27 18:05:00|54646.5|54596.5|54618.5|54568.5|54646.5|54596.5|54618.5|54568.5|100
1756318200000|2025-08-27 18:10:00|54620.5|54570.5|54624.5|54574.5|54678.5|54628.5|54618.5|54568.5|137
1756318500000|2025-08-27 18:15:00|54626.5|54576.5|54613.5|54563.5|54630.5|54580.5|54607.5|54557.5|124
1756318800000|2025-08-27 18:20:00|54618.5|54568.5|54653.5|54603.5|54658.5|54608.5|54618.5|54568.5|98
1756319100000|2025-08-27 18:25:00|54650.5|54600.5|54623.5|54573.5|54664.5|54614.5|54623.5|54573.5|51
1756319400000|2025-08-27 18:30:00|54622.5|54572.5|54638.5|54588.5|54638.5|54588.5|54622.5|54572.5|80
1756319700000|2025-08-27 18:35:00|54639.5|54589.5|54673.5|54623.5|54683.5|54633.5|54626.5|54576.5|69
1756320000000|2025-08-27 18:40:00|54672.5|54622.5|54648.5|54598.5|54672.5|54622.5|54647.5|54597.5|75
1756320300000|2025-08-27 18:45:00|54647.5|54597.5|54653.5|54603.5|54656.5|54606.5|54643.5|54593.5|92
1756320600000|2025-08-27 18:50:00|54651.5|54601.5|54653.5|54603.5|54658.5|54608.5|54643.5|54593.5|93
1756320900000|2025-08-27 18:55:00|54652.5|54602.5|54638.5|54588.5|54652.5|54602.5|54628.5|54578.5|107
1756321200000|2025-08-27 19:00:00|54643.5|54593.5|54628.5|54578.5|54653.5|54603.5|54615.5|54565.5|80
1756321500000|2025-08-27 19:05:00|54629.5|54579.5|54629.5|54579.5|54631.5|54581.5|54604.5|54554.5|74
1756321800000|2025-08-27 19:10:00|54628.5|54578.5|54633.5|54583.5|54638.5|54588.5|54627.5|54577.5|68
1756322100000|2025-08-27 19:15:00|54629.5|54579.5|54614.5|54564.5|54633.5|54583.5|54614.5|54564.5|50
1756322400000|2025-08-27 19:20:00|54618.5|54568.5|54619.5|54569.5|54622.5|54572.5|54612.5|54562.5|100
1756322700000|2025-08-27 19:25:00|54615.5|54565.5|54630.5|54580.5|54637.5|54587.5|54615.5|54565.5|57
1756323000000|2025-08-27 19:30:00|54627.5|54577.5|54619.5|54569.5|54638.5|54588.5|54609.5|54559.5|76
1756323300000|2025-08-27 19:35:00|54620.5|54570.5|54614.5|54564.5|54620.5|54570.5|54609.5|54559.5|67
1756323600000|2025-08-27 19:40:00|54613.5|54563.5|54615.5|54565.5|54630.5|54580.5|54609.5|54559.5|70
1756323900000|2025-08-27 19:45:00|54614.5|54564.5|54604.5|54554.5|54615.5|54565.5|54599.5|54549.5|63
1756324200000|2025-08-27 19:50:00|54599.5|54549.5|54607.5|54557.5|54614.5|54564.5|54599.5|54549.5|81
1756324500000|2025-08-27 19:55:00|54608.5|54558.5|54599.5|54549.5|54609.5|54559.5|54582.5|54532.5|84
1756383000000|2025-08-28 12:10:00|54544|54494|54539|54489|54553|54503|54522|54472|130
1756383300000|2025-08-28 12:15:00|54538|54488|54513.5|54463.5|54543.5|54493.5|54503|54453|179
1756383600000|2025-08-28 12:20:00|54514|54464|54519|54469|54539|54489|54497|54447|225
1756383900000|2025-08-28 12:25:00|54518.5|54468.5|54544|54457|54563|54483|54518.5|54443.5|154
1756384200000|2025-08-28 12:30:00|54545|54459|54523.5|54473.5|54564|54508|54508|54457|336
1756384500000|2025-08-28 12:35:00|54526.5|54476.5|54523|54473|54549.5|54499.5|54512.5|54462.5|254
1756384800000|2025-08-28 12:40:00|54520|54470|54496.5|54446.5|54528|54478|54488.5|54438.5|168
1756385100000|2025-08-28 12:45:00|54498.5|54448.5|54515|54465|54521|54471|54484|54434|161
1756385400000|2025-08-28 12:50:00|54513|54463|54549.5|54499.5|54565|54515|54510|54460|164
1756385700000|2025-08-28 12:55:00|54547.5|54497.5|54584.5|54534.5|54619.5|54569.5|54540|54490|199
1756386000000|2025-08-28 13:00:00|54586.5|54536.5|54569.5|54519.5|54613|54563|54563.5|54513.5|252
1756386300000|2025-08-28 13:05:00|54565.5|54515.5|54620|54570|54634.5|54584.5|54544.5|54494.5|176
1756386600000|2025-08-28 13:10:00|54615|54565|54595|54545|54615|54565|54575|54525|135
1756386900000|2025-08-28 13:15:00|54593|54543|54620.5|54570.5|54626|54576|54570.5|54520.5|120
1756387200000|2025-08-28 13:20:00|54617.5|54567.5|54666|54616|54666|54616|54605.5|54555.5|130
1756387500000|2025-08-28 13:25:00|54669|54619|54732.5|54682.5|54739|54689|54666|54616|238
1756387800000|2025-08-28 13:30:00|54733.5|54683.5|54718|54668|54743|54693|54703|54653|184
1756388100000|2025-08-28 13:35:00|54716|54666|54738.5|54688.5|54760|54710|54698|54648|193
1756388400000|2025-08-28 13:40:00|54739.5|54689.5|54714.5|54664.5|54743.5|54693.5|54713.5|54663.5|196
1756388700000|2025-08-28 13:45:00|54713.5|54663.5|54644|54594|54727.5|54677.5|54643.5|54593.5|214
1756389000000|2025-08-28 13:50:00|54641|54591|54633|54583|54664|54614|54609|54559|230
1756389300000|2025-08-28 13:55:00|54633.5|54583.5|54624|54544|54648|54583.5|54593|54513|154
1756389600000|2025-08-28 14:00:00|54623|54543|54578|54528|54628|54551.5|54561|54511|222
1756389900000|2025-08-28 14:05:00|54573|54523|54573|54523|54580|54530|54558.5|54508.5|145
1756390200000|2025-08-28 14:10:00|54574|54524|54559|54509|54579|54529|54533.5|54483.5|198
1756390500000|2025-08-28 14:15:00|54555|54505|54539|54489|54564|54514|54527|54477|203
1756390800000|2025-08-28 14:20:00|54534|54484|54518.5|54468.5|54544|54494|54509.5|54459.5|135
1756391100000|2025-08-28 14:25:00|54514.5|54464.5|54543.5|54493.5|54559|54509|54513.5|54463.5|139
1756391400000|2025-08-28 14:30:00|54547.5|54497.5|54554|54504|54569|54519|54535.5|54485.5|188
1756391700000|2025-08-28 14:35:00|54553|54503|54552.5|54502.5|54554.5|54504.5|54494|54444|218
1756392000000|2025-08-28 14:40:00|54554.5|54504.5|54535|54485|54558.5|54508.5|54527.5|54477.5|188
1756392300000|2025-08-28 14:45:00|54538|54488|54569.5|54519.5|54571.5|54521.5|54514.5|54464.5|269
1756392600000|2025-08-28 14:50:00|54570.5|54520.5|54535|54485|54586.5|54536.5|54529.5|54479.5|179
1756392900000|2025-08-28 14:55:00|54534|54484|54532.5|54482.5|54549|54499|54529.5|54479.5|221
1756393200000|2025-08-28 15:00:00|54531.5|54481.5|54544|54494|54547|54497|54529.5|54479.5|164
1756393500000|2025-08-28 15:05:00|54542|54492|54554|54504|54559|54509|54519|54469|119
1756393800000|2025-08-28 15:10:00|54552|54502|54544|54494|54554|54504|54536|54486|130
1756394100000|2025-08-28 15:15:00|54542|54492|54549|54499|54559.5|54509.5|54534|54484|112
1756394400000|2025-08-28 15:20:00|54550|54500|54584|54534|54594|54544|54549.5|54499.5|131
1756394700000|2025-08-28 15:25:00|54587|54537|54585|54535|54594.5|54544.5|54577|54527|75
1756395000000|2025-08-28 15:30:00|54584|54534|54569|54519|54589|54539|54564|54514|135
1756395300000|2025-08-28 15:35:00|54567|54517|54554.5|54504.5|54574|54524|54552.5|54502.5|133
1756395600000|2025-08-28 15:40:00|54551.5|54501.5|54569.5|54519.5|54569.5|54519.5|54551.5|54501.5|91
1756395900000|2025-08-28 15:45:00|54574.5|54524.5|54579|54529|54585|54535|54569|54519|41
1756396200000|2025-08-28 15:50:00|54581|54531|54584|54534|54585|54535|54574|54524|80
1756396500000|2025-08-28 15:55:00|54582|54532|54559|54509|54584|54534|54554.5|54504.5|84
1756396800000|2025-08-28 16:00:00|54557|54507|54539|54489|54557|54507|54538|54488|82
1756397100000|2025-08-28 16:05:00|54538|54488|54534|54484|54559|54499|54532|54479|54
1756397400000|2025-08-28 16:10:00|54535|54485|54554|54504|54560|54510|54534|54484|44
1756397700000|2025-08-28 16:15:00|54553|54503|54560|54510|54565|54515|54550|54500|85
1756398000000|2025-08-28 16:20:00|54562|54512|54560|54510|54565|54515|54553|54503|66
1756398300000|2025-08-28 16:25:00|54561|54511|54539.5|54489.5|54563|54513|54532.5|54482.5|57
1756398600000|2025-08-28 16:30:00|54540.5|54490.5|54523|54473|54542.5|54492.5|54520|54470|70
1756398900000|2025-08-28 16:35:00|54525|54475|54479.5|54429.5|54534.5|54484.5|54476.5|54426.5|141
1756399200000|2025-08-28 16:40:00|54477.5|54427.5|54455.5|54405.5|54485.5|54435.5|54439.5|54389.5|149
1756399500000|2025-08-28 16:45:00|54457.5|54407.5|54485.5|54435.5|54490.5|54440.5|54457.5|54407.5|83
1756399800000|2025-08-28 16:50:00|54481.5|54431.5|54480|54430|54487.5|54437.5|54465.5|54415.5|95
1756400100000|2025-08-28 16:55:00|54480.5|54430.5|54495.5|54445.5|54505.5|54455.5|54475.5|54425.5|54
1756400400000|2025-08-28 17:00:00|54494.5|54444.5|54475.5|54425.5|54495|54445|54471|54421|107
1756400700000|2025-08-28 17:05:00|54475|54425|54420|54370|54477|54427|54420|54349|133
1756401000000|2025-08-28 17:10:00|54421|54371|54460|54410|54478|54418|54420|54356|126
1756401300000|2025-08-28 17:15:00|54462|54412|54465|54415|54476|54425|54455|54395|100
1756401600000|2025-08-28 17:20:00|54464|54414|54430|54380|54470|54414|54420|54370|100
1756401900000|2025-08-28 17:25:00|54431|54381|54475|54425|54475|54425|54430|54380|80
1756402200000|2025-08-28 17:30:00|54472|54422|54489|54439|54502|54452|54469|54419|118
1756402500000|2025-08-28 17:35:00|54490|54440|54519|54469|54526|54476|54489|54424|109
1756402800000|2025-08-28 17:40:00|54517|54467|54499|54449|54519|54469|54494|54444|84
1756403100000|2025-08-28 17:45:00|54502|54452|54479|54429|54504|54454|54474|54424|73
1756403400000|2025-08-28 17:50:00|54480|54430|54509|54459|54509|54459|54479|54429|80
1756403700000|2025-08-28 17:55:00|54511|54461|54533.5|54453.5|54534.5|54470|54489|54439|166
1756404000000|2025-08-28 18:00:00|54532.5|54452.5|54519|54439|54539.5|54459.5|54514|54434|79
1756404300000|2025-08-28 18:05:00|54519.5|54439.5|54519|54439|54524.5|54444.5|54509.5|54429.5|41
1756404600000|2025-08-28 18:10:00|54520|54440|54487|54437|54520|54454|54483|54433|93
1756404900000|2025-08-28 18:15:00|54488|54438|54494|54444|54499|54449|54479|54429|66
1756405200000|2025-08-28 18:20:00|54490|54440|54484|54434|54490|54440|54455|54405|76
1756405500000|2025-08-28 18:25:00|54486|54436|54475|54425|54489|54439|54473|54423|47
1756405800000|2025-08-28 18:30:00|54474|54424|54495|54445|54499|54449|54474|54424|53
1756406100000|2025-08-28 18:35:00|54494|54444|54487|54437|54500|54450|54484|54434|62
1756406400000|2025-08-28 18:40:00|54489|54439|54509|54429|54514|54449|54488|54429|61
1756406700000|2025-08-28 18:45:00|54494|54444|54499|54449|54499|54449|54489|54439|66
1756407000000|2025-08-28 18:50:00|54497|54447|54515|54465|54515|54465|54494|54444|102
1756407300000|2025-08-28 18:55:00|54512|54462|54509|54459|54513|54463|54500|54450|88
1756407600000|2025-08-28 19:00:00|54506|54456|54475|54425|54507|54457|54470|54420|94
1756407900000|2025-08-28 19:05:00|54474|54424|54474|54424|54485|54429|54452|54400|68
1756408200000|2025-08-28 19:10:00|54477|54427|54474|54424|54484|54434|54467|54417|70
1756408500000|2025-08-28 19:15:00|54473|54423|54489|54439|54489|54439|54469|54419|64
1756408800000|2025-08-28 19:20:00|54485|54435|54479|54429|54489|54439|54475|54425|56
1756409100000|2025-08-28 19:25:00|54481|54431|54495|54445|54501|54451|54479|54429|64
1756409400000|2025-08-28 19:30:00|54494|54444|54494|54444|54504|54454|54488|54438|70
1756409700000|2025-08-28 19:35:00|54498|54448|54504|54454|54504|54454|54494|54444|11
1756410000000|2025-08-28 19:40:00|54505|54455|54493|54443|54520|54455|54484|54429|75
1756410300000|2025-08-28 19:45:00|54494|54444|54513|54463|54522|54472|54493|54443|95
1756410600000|2025-08-28 19:50:00|54514|54464|54504|54454|54520|54470|54502|54452|80
1756410900000|2025-08-28 19:55:00|54505|54455|54509|54459|54510|54460|54503|54453|21
1756469400000|2025-08-29 12:10:00|54693|54643|54693|54643|54773.5|54723.5|54693|54643|86
1756469700000|2025-08-29 12:15:00|54697|54647|54728|54678|54733.5|54683.5|54693.5|54643.5|92
1756470000000|2025-08-29 12:20:00|54723|54673|54723|54673|54730|54680|54673|54623|74
1756470300000|2025-08-29 12:25:00|54735.5|54655.5|54675.5|54571.5|54737.5|54657.5|54621.5|54541.5|223
1756470600000|2025-08-29 12:30:00|54669.5|54565.5|54639|54589|54672.5|54622.5|54593|54543|356
1756470900000|2025-08-29 12:35:00|54638|54588|54679|54629|54682|54632|54619|54569|298
1756471200000|2025-08-29 12:40:00|54680|54630|54717|54667|54717|54667|54672|54622|231
1756471500000|2025-08-29 12:45:00|54714|54664|54662|54612|54727|54677|54647|54597|297
1756471800000|2025-08-29 12:50:00|54663|54613|54715|54665|54718|54668|54629.5|54579.5|279
1756472100000|2025-08-29 12:55:00|54713|54663|54832.5|54782.5|54872.5|54822.5|54689|54639|361
1756472400000|2025-08-29 13:00:00|54829.5|54779.5|54702|54652|54860.5|54810.5|54632|54582|492
1756472700000|2025-08-29 13:05:00|54703|54653|54743.5|54693.5|54759.5|54709.5|54702.5|54652.5|362
1756473000000|2025-08-29 13:10:00|54745.5|54695.5|54704|54654|54753.5|54703.5|54687|54637|370
1756473300000|2025-08-29 13:15:00|54702|54652|54679|54629|54706|54656|54655|54605|333
1756473600000|2025-08-29 13:20:00|54678|54628|54690|54640|54691|54641|54650|54600|334
1756473900000|2025-08-29 13:25:00|54689|54639|54692|54642|54717|54667|54668|54618|283
1756474200000|2025-08-29 13:30:00|54693|54643|54685|54635|54737|54687|54682|54632|294
1756474500000|2025-08-29 13:35:00|54687|54637|54647|54597|54693|54643|54640|54590|275
1756474800000|2025-08-29 13:40:00|54662|54582|54666|54586|54682|54602|54617|54537|226
1756475100000|2025-08-29 13:45:00|54662|54582|54600|54550|54662|54604|54595|54545|356
1756475400000|2025-08-29 13:50:00|54602|54552|54617|54567|54637|54587|54597|54547|258
1756475700000|2025-08-29 13:55:00|54632|54552|54637|54557|54657|54577|54587|54507|163
1756476000000|2025-08-29 14:00:00|54639|54559|54671|54621|54682.5|54632.5|54582|54532|315
1756476300000|2025-08-29 14:05:00|54670|54620|54663.5|54613.5|54732|54682|54652|54602|399
1756476600000|2025-08-29 14:10:00|54666.5|54616.5|54638|54588|54707|54657|54623|54573|352
1756476900000|2025-08-29 14:15:00|54637|54587|54641|54591|54652|54602|54617|54567|283
1756477200000|2025-08-29 14:20:00|54639|54589|54624.5|54574.5|54642|54592|54602.5|54552.5|251
1756477500000|2025-08-29 14:25:00|54626.5|54576.5|54637.5|54587.5|54676|54626|54625.5|54575.5|260
1756477800000|2025-08-29 14:30:00|54640.5|54590.5|54626.5|54576.5|54655|54605|54592|54542|227
1756478100000|2025-08-29 14:35:00|54623.5|54573.5|54647.5|54597.5|54655.5|54605.5|54622.5|54572.5|246
1756478400000|2025-08-29 14:40:00|54648.5|54598.5|54689|54639|54697.5|54647.5|54642.5|54592.5|225
1756478700000|2025-08-29 14:45:00|54687|54637|54707|54657|54722.5|54672.5|54682|54632|195
1756479000000|2025-08-29 14:50:00|54705|54655|54730.5|54680.5|54731.5|54681.5|54687|54637|237
1756479300000|2025-08-29 14:55:00|54728.5|54678.5|54722.5|54672.5|54739.5|54689.5|54702|54652|295
1756479600000|2025-08-29 15:00:00|54725.5|54675.5|54755.5|54705.5|54757.5|54707.5|54717.5|54667.5|270
1756479900000|2025-08-29 15:05:00|54757.5|54707.5|54727.5|54677.5|54773|54723|54704.5|54654.5|209
1756480200000|2025-08-29 15:10:00|54724.5|54674.5|54767.5|54717.5|54792.5|54742.5|54717.5|54667.5|238
1756480500000|2025-08-29 15:15:00|54764.5|54714.5|54762.5|54712.5|54797.5|54747.5|54752.5|54702.5|213
1756480800000|2025-08-29 15:20:00|54760.5|54710.5|54756|54706|54767.5|54717.5|54727|54677|227
1756481100000|2025-08-29 15:25:00|54757|54707|54752.5|54702.5|54760|54710|54727.5|54677.5|193
1756481400000|2025-08-29 15:30:00|54754.5|54704.5|54772|54722|54783.5|54733.5|54747|54697|139
1756481700000|2025-08-29 15:35:00|54773|54723|54747|54697|54774|54724|54747|54697|172
1756482000000|2025-08-29 15:40:00|54750|54700|54727|54677|54759|54709|54722|54672|140
1756482300000|2025-08-29 15:45:00|54729|54679|54727|54677|54731|54681|54707|54657|123
1756482600000|2025-08-29 15:50:00|54728|54678|54727|54677|54734|54684|54717|54667|59
1756482900000|2025-08-29 15:55:00|54730|54680|54747|54697|54770|54720|54730|54680|112
1756483200000|2025-08-29 16:00:00|54748|54698|54767.5|54717.5|54767.5|54717.5|54728|54678|166
1756483500000|2025-08-29 16:05:00|54762.5|54712.5|54742.5|54692.5|54777.5|54727.5|54722|54672|176
1756483800000|2025-08-29 16:10:00|54741.5|54691.5|54727.5|54677.5|54752.5|54702.5|54722|54672|102
1756484100000|2025-08-29 16:15:00|54725.5|54675.5|54719.5|54669.5|54725.5|54675.5|54702.5|54652.5|93
1756484400000|2025-08-29 16:20:00|54718.5|54668.5|54737.5|54687.5|54745.5|54695.5|54718.5|54668.5|102
1756484700000|2025-08-29 16:25:00|54734.5|54684.5|54732.5|54682.5|54737.5|54687.5|54718.5|54668.5|88
1756485000000|2025-08-29 16:30:00|54735.5|54685.5|54717.5|54667.5|54737.5|54687.5|54717.5|54667.5|77
1756485300000|2025-08-29 16:35:00|54721.5|54671.5|54732.5|54682.5|54734.5|54684.5|54704.5|54654.5|76
1756485600000|2025-08-29 16:40:00|54729.5|54679.5|54701.5|54651.5|54732.5|54682.5|54682.5|54632.5|77
1756485900000|2025-08-29 16:45:00|54700.5|54650.5|54722.5|54672.5|54732.5|54682.5|54697.5|54647.5|83
1756486200000|2025-08-29 16:50:00|54723.5|54673.5|54712.5|54662.5|54732.5|54682.5|54707.5|54657.5|138
1756486500000|2025-08-29 16:55:00|54715.5|54665.5|54732.5|54682.5|54737.5|54687.5|54715.5|54665.5|89
1756486800000|2025-08-29 17:00:00|54736.5|54686.5|54742.5|54692.5|54742.5|54692.5|54727.5|54677.5|86
1756487100000|2025-08-29 17:05:00|54747.5|54697.5|54742.5|54692.5|54772.5|54722.5|54728.5|54678.5|141
1756487400000|2025-08-29 17:10:00|54744.5|54694.5|54742.5|54692.5|54747.5|54697.5|54727.5|54677.5|85
1756487700000|2025-08-29 17:15:00|54744.5|54694.5|54737.5|54687.5|54747.5|54697.5|54722|54672|52
1756488000000|2025-08-29 17:20:00|54735.5|54685.5|54736.5|54686.5|54741.5|54691.5|54725|54675|97
1756488300000|2025-08-29 17:25:00|54734.5|54684.5|54725.5|54675.5|54742.5|54692.5|54725.5|54675.5|55
1756488600000|2025-08-29 17:30:00|54722.5|54672.5|54732.5|54682.5|54747.5|54697.5|54722.5|54672.5|79
1756488900000|2025-08-29 17:35:00|54729.5|54679.5|54717.5|54667.5|54731.5|54681.5|54693|54643|110
1756489200000|2025-08-29 17:40:00|54719.5|54669.5|54707.5|54657.5|54729.5|54679.5|54697.5|54647.5|116
1756489500000|2025-08-29 17:45:00|54704.5|54654.5|54747.5|54697.5|54747.5|54697.5|54702.5|54652.5|82
1756489800000|2025-08-29 17:50:00|54742.5|54692.5|54717.5|54667.5|54747.5|54697.5|54717.5|54667.5|92
1756490100000|2025-08-29 17:55:00|54712.5|54662.5|54724.5|54674.5|54742.5|54692.5|54712.5|54662.5|97
1756490400000|2025-08-29 18:00:00|54722.5|54672.5|54717.5|54667.5|54729.5|54679.5|54708.5|54658.5|100
1756490700000|2025-08-29 18:05:00|54715.5|54665.5|54727.5|54677.5|54727.5|54677.5|54715.5|54665.5|51
1756491000000|2025-08-29 18:10:00|54728.5|54678.5|54727.5|54677.5|54732.5|54682.5|54722.5|54672.5|40
1756491300000|2025-08-29 18:15:00|54731.5|54681.5|54722.5|54672.5|54737.5|54687.5|54722.5|54672.5|92
1756491600000|2025-08-29 18:20:00|54723.5|54673.5|54717.5|54667.5|54727.5|54677.5|54716.5|54666.5|34
1756491900000|2025-08-29 18:25:00|54718.5|54668.5|54722.5|54672.5|54722.5|54672.5|54717.5|54667.5|24
1756492200000|2025-08-29 18:30:00|54721.5|54671.5|54712|54662|54721.5|54671.5|54697.5|54647.5|40
1756492500000|2025-08-29 18:35:00|54713|54663|54702.5|54652.5|54727|54677|54699.5|54649.5|76
1756492800000|2025-08-29 18:40:00|54705.5|54655.5|54697.5|54647.5|54707.5|54657.5|54672.5|54622.5|104
1756493100000|2025-08-29 18:45:00|54698.5|54648.5|54707.5|54657.5|54712.5|54662.5|54692.5|54642.5|78
1756493400000|2025-08-29 18:50:00|54704.5|54654.5|54687.5|54637.5|54704.5|54654.5|54679.5|54629.5|128
1756493700000|2025-08-29 18:55:00|54685.5|54635.5|54687.5|54637.5|54687.5|54637.5|54659.5|54609.5|187
1756494000000|2025-08-29 19:00:00|54692.5|54642.5|54702.5|54652.5|54707.5|54657.5|54685.5|54635.5|72
1756494300000|2025-08-29 19:05:00|54699.5|54649.5|54697.5|54647.5|54702.5|54652.5|54693.5|54643.5|62
1756494600000|2025-08-29 19:10:00|54694.5|54644.5|54681.5|54631.5|54694.5|54644.5|54674.5|54624.5|46
1756494900000|2025-08-29 19:15:00|54678.5|54628.5|54652.5|54602.5|54687.5|54637.5|54652.5|54602.5|143
1756495200000|2025-08-29 19:20:00|54650.5|54600.5|54647.5|54597.5|54652.5|54602.5|54639.5|54589.5|109
1756495500000|2025-08-29 19:25:00|54649.5|54599.5|54647.5|54597.5|54649.5|54599.5|54632.5|54582.5|23
1756495800000|2025-08-29 19:30:00|54646.5|54596.5|54672.5|54622.5|54672.5|54622.5|54637.5|54587.5|118
1756496100000|2025-08-29 19:35:00|54671.5|54621.5|54657.5|54607.5|54677.5|54627.5|54649.5|54599.5|125
1756496400000|2025-08-29 19:40:00|54656.5|54606.5|54654.5|54604.5|54665.5|54615.5|54627.5|54577.5|91
1756496700000|2025-08-29 19:45:00|54656.5|54606.5|54662.5|54612.5|54667.5|54617.5|54653.5|54603.5|61
1756497000000|2025-08-29 19:50:00|54661.5|54611.5|54662.5|54612.5|54662.5|54612.5|54657.5|54607.5|48
1756497300000|2025-08-29 19:55:00|54659.5|54609.5|54664.5|54614.5|54667.5|54617.5|54654.5|54604.5|78
1756728600000|2025-09-01 12:10:00|54732.5|54652.5|54741.5|54661.5|54746.5|54666.5|54726.5|54646.5|152
1756728900000|2025-09-01 12:15:00|54740.5|54660.5|54741.5|54661.5|54761.5|54681.5|54726.5|54646.5|134
1756729200000|2025-09-01 12:20:00|54738.5|54658.5|54686.5|54636.5|54738.5|54671.5|54681.5|54631.5|128
1756729500000|2025-09-01 12:25:00|54681.5|54631.5|54627|54577|54684.5|54634.5|54622|54572|111
1756729800000|2025-09-01 12:30:00|54624|54574|54632|54582|54637|54587|54622|54572|108
1756730100000|2025-09-01 12:35:00|54628|54578|54617|54567|54642|54592|54596.5|54546.5|100
1756730400000|2025-09-01 12:40:00|54615|54565|54631.5|54581.5|54637|54587|54612|54562|82
1756730700000|2025-09-01 12:45:00|54630.5|54580.5|54662|54612|54664.5|54614.5|54626.5|54576.5|138
1756731000000|2025-09-01 12:50:00|54658.5|54608.5|54662|54612|54667|54617|54651.5|54601.5|59
1756731300000|2025-09-01 12:55:00|54660.5|54610.5|54647|54597|54660.5|54610.5|54622|54572|164
1756731600000|2025-09-01 13:00:00|54647.5|54597.5|54692|54642|54697|54647|54647.5|54597.5|178
1756731900000|2025-09-01 13:05:00|54698.5|54648.5|54722|54672|54737|54687|54692|54642|182
1756732200000|2025-09-01 13:10:00|54724|54674|54752|54702|54777|54727|54719|54669|193
1756732500000|2025-09-01 13:15:00|54756.5|54706.5|54802.5|54752.5|54805.5|54755.5|54751.5|54701.5|151
1756732800000|2025-09-01 13:20:00|54803.5|54753.5|54777|54727|54812|54762|54775|54725|115
1756733100000|2025-09-01 13:25:00|54772|54722|54746.5|54666.5|54772|54722|54732|54666.5|115
1756733400000|2025-09-01 13:30:00|54749|54669|54721.5|54641.5|54751.5|54692|54701.5|54640|67
1756733700000|2025-09-01 13:35:00|54716.5|54636.5|54687|54637|54741.5|54674|54675|54625|193
1756734000000|2025-09-01 13:40:00|54684|54634|54672|54622|54701.5|54637|54657|54591.5|121
1756734300000|2025-09-01 13:45:00|54672.5|54622.5|54667|54617|54689|54624.5|54657|54596.5|129
1756734600000|2025-09-01 13:50:00|54681.5|54601.5|54682|54632|54687|54637|54656.5|54591.5|91
1756734900000|2025-09-01 13:55:00|54684.5|54634.5|54692|54642|54720|54657.5|54684.5|54624|161
1756735200000|2025-09-01 14:00:00|54692.5|54642.5|54712.5|54662.5|54731.5|54667|54692|54636.5|112
1756735500000|2025-09-01 14:05:00|54712|54662|54716.5|54666.5|54746.5|54682|54711.5|54651.5|105
1756735800000|2025-09-01 14:10:00|54714.5|54664.5|54736.5|54656.5|54741.5|54677.5|54713.5|54651.5|90
1756736100000|2025-09-01 14:15:00|54722|54672|54742|54692|54742|54692|54717|54656.5|76
1756736400000|2025-09-01 14:20:00|54738.5|54688.5|54749|54669|54752|54690.5|54732.5|54666.5|54
1756736700000|2025-09-01 14:25:00|54747|54667|54737|54687|54752|54687|54727|54661.5|62
1756737000000|2025-09-01 14:30:00|54732|54682|54762|54712|54767|54717|54732|54666.5|54
1756737300000|2025-09-01 14:35:00|54761.5|54711.5|54757|54707|54782|54727|54752|54687|75
1756737600000|2025-09-01 14:40:00|54757.5|54707.5|54813.5|54763.5|54832.5|54772|54757|54707|177
1756737900000|2025-09-01 14:45:00|54812.5|54762.5|54837.5|54757.5|54859.5|54797|54812.5|54757.5|178
1756738200000|2025-09-01 14:50:00|54822|54772|54837|54787|54862.5|54802|54807|54757|162
1756738500000|2025-09-01 14:55:00|54835|54785|54857.5|54777.5|54872.5|54815.5|54827|54767.5|152
1756738800000|2025-09-01 15:00:00|54843|54793|54912.5|54832.5|54914.5|54834.5|54842|54792|199
1756739100000|2025-09-01 15:05:00|54914.5|54834.5|54898|54848|54952|54872|54898|54834.5|140
1756739400000|2025-09-01 15:10:00|54897|54847|54882|54832|54922|54872|54882|54832|78
1756739700000|2025-09-01 15:15:00|54884.5|54834.5|54877|54827|54907.5|54847.5|54872|54807.5|137
1756740000000|2025-09-01 15:20:00|54877.5|54827.5|54887.5|54807.5|54897.5|54835.5|54877|54807|25
1756740300000|2025-09-01 15:25:00|54872|54822|54842|54792|54892.5|54831.5|54837|54772.5|64
1756740600000|2025-09-01 15:30:00|54837|54787|54872|54822|54877|54827|54837|54777.5|81
1756740900000|2025-09-01 15:35:00|54872.5|54822.5|54857|54807|54882|54832|54857|54807|77
1756741200000|2025-09-01 15:40:00|54857.5|54807.5|54854.5|54804.5|54867.5|54817.5|54852|54802|71
1756741500000|2025-09-01 15:45:00|54856.5|54806.5|54847|54797|54874.5|54812|54847|54783.5|62
1756741800000|2025-09-01 15:50:00|54852|54802|54862|54812|54874.5|54812|54847|54777.5|52
1756742100000|2025-09-01 15:55:00|54864|54814|54893.5|54843.5|54897.5|54846.5|54862|54802.5|115
1756742400000|2025-09-01 16:00:00|54892.5|54842.5|54912|54862|54929.5|54872|54887.5|54837.5|154
1756742700000|2025-09-01 16:05:00|54911|54861|54917|54867|54922|54872|54907|54857|71
1756743000000|2025-09-01 16:10:00|54918.5|54868.5|54907.5|54827.5|54927.5|54875|54897|54827.5|52
1756743300000|2025-09-01 16:15:00|54894.5|54844.5|54902|54852|54912.5|54852.5|54892|54826.5|35
1756743600000|2025-09-01 16:20:00|54903.5|54853.5|54912|54862|54924.5|54866.5|54902|54842.5|74
1756743900000|2025-09-01 16:25:00|54914.5|54864.5|54917.5|54837.5|54922.5|54865.5|54897|54832.5|56
1756744200000|2025-09-01 16:30:00|54922.5|54842.5|54902.5|54852.5|54922.5|54852.5|54892|54837.5|40
1756744500000|2025-09-01 16:35:00|54903.5|54853.5|54887|54837|54915.5|54857.5|54887|54824.5|65
1756744800000|2025-09-01 16:40:00|54888|54838|54901.5|54851.5|54905.5|54855.5|54887|54837|64
1756745100000|2025-09-01 16:45:00|54902|54852|54917.5|54837.5|54927.5|54872.5|54897|54832.5|68
1756745400000|2025-09-01 16:50:00|54902|54852|54907.5|54827.5|54917.5|54852.5|54892|54824.5|31
1756745700000|2025-09-01 16:55:00|54906.5|54826.5|54907|54857|54917|54867|54891|54826.5|40
1756746000000|2025-09-01 17:00:00|54898|54848|54893|54843|54905.5|54855.5|54880.5|54830.5|35
1756746300000|2025-09-01 17:05:00|54895.5|54845.5|54903|54853|54918|54868|54888|54830|54
1756746600000|2025-09-01 17:10:00|54905|54855|54893|54843|54911.5|54861.5|54893|54843|29
1756746900000|2025-09-01 17:15:00|54893.5|54843.5|54883|54833|54895.5|54845.5|54883|54833|26
1756747200000|2025-09-01 17:20:00|54878.5|54828.5|54893|54843|54893|54843|54878|54828|40
1756747500000|2025-09-01 17:25:00|54894|54844|54893|54843|54898|54848|54893|54843|24
1756747800000|2025-09-01 17:30:00|54888|54838|54898|54848|54903|54853|54883|54833|31
1756748100000|2025-09-01 17:35:00|54898.5|54848.5|54898|54848|54903|54853|54898|54848|46
1756748400000|2025-09-01 17:40:00|54896.5|54846.5|54893|54843|54898|54848|54890.5|54840.5|13
1756748700000|2025-09-01 17:45:00|54894|54844|54888|54838|54898|54848|54888|54838|12
1756749000000|2025-09-01 17:50:00|54891.5|54841.5|54888|54838|54898|54848|54886.5|54836.5|23
1756749300000|2025-09-01 17:55:00|54889|54839|54888|54838|54897.5|54847.5|54883|54833|29
1756749600000|2025-09-01 18:00:00|54891.5|54841.5|54887|54837|54893|54843|54878|54828|31
1756749900000|2025-09-01 18:05:00|54886|54836|54889|54839|54893|54843|54878|54828|16
1756750200000|2025-09-01 18:10:00|54890|54840|54883|54833|54893|54843|54883|54833|19
1756750500000|2025-09-01 18:15:00|54884|54834|54898|54848|54906|54856|54884|54834|22
1756750800000|2025-09-01 18:20:00|54900|54850|54878|54828|54900|54850|54875|54825|28
1756751100000|2025-09-01 18:25:00|54880|54830|54870|54820|54883|54833|54868|54818|22
1756751400000|2025-09-01 18:30:00|54878|54828|54868|54818|54878|54828|54863|54813|30
1756751700000|2025-09-01 18:35:00|54867|54817|54866.5|54816.5|54871.5|54821.5|54863|54813|31
1756752000000|2025-09-01 18:40:00|54865.5|54815.5|54865.5|54815.5|54878|54828|54863.5|54813.5|51
1756752300000|2025-09-01 18:45:00|54866.5|54816.5|54868|54818|54868|54818|54863|54813|53
1756752600000|2025-09-01 18:50:00|54867.5|54817.5|54868|54818|54883|54833|54863|54813|38
1756752900000|2025-09-01 18:55:00|54871.5|54821.5|54868|54818|54893|54843|54865.5|54815.5|65
1756753200000|2025-09-01 19:00:00|54868.5|54818.5|54883|54833|54884.5|54834.5|54868.5|54818.5|28
1756753500000|2025-09-01 19:05:00|54879.5|54829.5|54878|54828|54879.5|54829.5|54877.5|54827.5|18
1756753800000|2025-09-01 19:10:00|54879|54829|54878|54828|54880.5|54830.5|54875|54825|15
1756754100000|2025-09-01 19:15:00|54879|54829|54892|54842|54892|54842|54877.5|54827.5|27
1756754400000|2025-09-01 19:20:00|54893|54843|54887|54837|54897|54847|54887|54837|7
1756754700000|2025-09-01 19:25:00|54890|54840|54892|54842|54892|54842|54890|54840|2
1756755000000|2025-09-01 19:30:00|54891|54841|54895.5|54845.5|54897|54847|54882|54832|17
1756755300000|2025-09-01 19:35:00|54893.5|54843.5|54887|54837|54897|54847|54887|54837|47
1756755600000|2025-09-01 19:40:00|54888.5|54838.5|54892|54842|54892|54842|54887|54837|34
1756755900000|2025-09-01 19:45:00|54891|54841|54893|54843|54893|54843|54887|54837|23
1756756200000|2025-09-01 19:50:00|54892|54842|54872|54792|54892|54842|54852|54792|131
1756756500000|2025-09-01 19:55:00|54872.5|54792.5|54835|54785|54872.5|54792.5|54828.5|54767.5|38
1756815000000|2025-09-02 12:10:00|55197|55117|55066|55016|55207.5|55127.5|55062|55012|256
1756815300000|2025-09-02 12:15:00|55067|55017|55122|55042|55127.5|55049.5|55052|54997.5|293
1756815600000|2025-09-02 12:20:00|55123.5|55043.5|55262.5|55212.5|55282.5|55212.5|55102|55032|320
1756815900000|2025-09-02 12:25:00|55267|55217|55337|55257|55337|55272|55247|55197|341
1756816200000|2025-09-02 12:30:00|55342|55262|55319.5|55269.5|55352|55285.5|55297.5|55237|303
1756816500000|2025-09-02 12:35:00|55318.5|55268.5|55313|55263|55373|55303|55303|55253|229
1756816800000|2025-09-02 12:40:00|55327.5|55247.5|55343|55293|55363.5|55298.5|55298|55239.5|253
1756817100000|2025-09-02 12:45:00|55345|55295|55359.5|55309.5|55393|55332.5|55328|55278|241
1756817400000|2025-09-02 12:50:00|55358|55308|55378.5|55328.5|55388.5|55338.5|55350.5|55288.5|208
1756817700000|2025-09-02 12:55:00|55378|55328|55416.5|55336.5|55432.5|55363|55368|55310.5|296
1756818000000|2025-09-02 13:00:00|55414.5|55334.5|55408|55358|55441.5|55391.5|55396|55326.5|296
1756818300000|2025-09-02 13:05:00|55406.5|55356.5|55325.5|55275.5|55406.5|55356.5|55313.5|55263.5|280
1756818600000|2025-09-02 13:10:00|55323|55273|55238|55188|55351.5|55288|55233|55183|264
1756818900000|2025-09-02 13:15:00|55235.5|55185.5|55234.5|55184.5|55249.5|55191.5|55193.5|55143.5|303
1756819200000|2025-09-02 13:20:00|55233|55183|55248|55198|55268|55218|55211|55139.5|256
1756819500000|2025-09-02 13:25:00|55243|55193|55256.5|55206.5|55268|55218|55233|55183|212
1756819800000|2025-09-02 13:30:00|55253|55203|55227.5|55177.5|55288|55218.5|55218|55168|242
1756820100000|2025-09-02 13:35:00|55224|55174|55218|55168|55224|55174|55170.5|55120.5|306
1756820400000|2025-09-02 13:40:00|55233|55153|55273|55169|55275.5|55193|55218.5|55138.5|199
1756820700000|2025-09-02 13:45:00|55275.5|55171.5|55193|55143|55275.5|55209.5|55183|55133|222
1756821000000|2025-09-02 13:50:00|55194.5|55144.5|55108|55058|55203.5|55144.5|55106|55056|297
1756821300000|2025-09-02 13:55:00|55123|55043|55156|55052|55157|55066|55108|55028|201
1756821600000|2025-09-02 14:00:00|55153|55049|55078|54998|55157|55053|55025|54975|377
1756821900000|2025-09-02 14:05:00|55073|54993|55011.5|54961.5|55078|55012.5|55003|54953|337
1756822200000|2025-09-02 14:10:00|55010.5|54960.5|55008.5|54958.5|55048|54985.5|54988|54934.5|300
1756822500000|2025-09-02 14:15:00|55007.5|54957.5|55023|54973|55025.5|54975.5|54988|54938|273
1756822800000|2025-09-02 14:20:00|55021.5|54971.5|54993|54943|55038|54988|54983|54933|205
1756823100000|2025-09-02 14:25:00|54993.5|54943.5|55003|54953|55018.5|54958|54986.5|54908|206
1756823400000|2025-09-02 14:30:00|55003.5|54953.5|55018|54968|55033|54983|54987|54937|236
1756823700000|2025-09-02 14:35:00|55014.5|54964.5|55048|54998|55051.5|55001.5|54983.5|54933.5|198
1756824000000|2025-09-02 14:40:00|55047|54997|55028.5|54948.5|55053.5|55003.5|55013|54945.5|227
1756824300000|2025-09-02 14:45:00|55028|54948|55001|54951|55053|55001.5|54993|54943|257
1756824600000|2025-09-02 14:50:00|55003|54953|55018|54968|55024.5|54974.5|54993|54935.5|227
1756824900000|2025-09-02 14:55:00|55017.5|54967.5|55019.5|54969.5|55023|54973|55001|54951|220
1756825200000|2025-09-02 15:00:00|55020.5|54970.5|55008|54958|55023|54973|54983|54933|287
1756825500000|2025-09-02 15:05:00|55010.5|54960.5|55018.5|54968.5|55033|54983|54983.5|54933.5|258
1756825800000|2025-09-02 15:10:00|55023.5|54973.5|55038|54988|55063.5|54993|55013|54958.5|147
1756826100000|2025-09-02 15:15:00|55041|54991|55049.5|54999.5|55098|55048|55041|54991|191
1756826400000|2025-09-02 15:20:00|55053|55003|55043|54993|55081.5|55028|55043|54993|199
1756826700000|2025-09-02 15:25:00|55043.5|54993.5|55032|54982|55063.5|55003|55007|54957|184
1756827000000|2025-09-02 15:30:00|55027|54977|55057|55007|55071.5|55009.5|55022|54972|168
1756827300000|2025-09-02 15:35:00|55056.5|55006.5|55097|55047|55137|55057|55056.5|54997.5|219
1756827600000|2025-09-02 15:40:00|55095.5|55045.5|55082|55032|55107|55057|55069.5|55019.5|215
1756827900000|2025-09-02 15:45:00|55084.5|55034.5|55067|55017|55084.5|55034.5|55057|55007|97
1756828200000|2025-09-02 15:50:00|55066.5|55016.5|55067|55017|55072|55022|55057|55007|137
1756828500000|2025-09-02 15:55:00|55068.5|55018.5|55077.5|54997.5|55077.5|55022|55042|54987.5|113
1756828800000|2025-09-02 16:00:00|55076.5|54996.5|55077.5|54997.5|55087.5|55027|55059.5|54992.5|129
1756829100000|2025-09-02 16:05:00|55078.5|54998.5|55037|54987|55088.5|55012|55037|54987|144
1756829400000|2025-09-02 16:10:00|55037.5|54987.5|54937|54887|55037.5|54987.5|54937|54887|146
1756829700000|2025-09-02 16:15:00|54936|54886|54987|54937|54987|54937|54927|54877|204
1756830000000|2025-09-02 16:20:00|54984.5|54934.5|54997|54947|55002|54952|54977|54927|173
1756830300000|2025-09-02 16:25:00|55002|54952|54996.5|54946.5|55012|54962|54987|54937|101
1756830600000|2025-09-02 16:30:00|54995.5|54945.5|54987|54937|54997|54947|54977|54927|136
1756830900000|2025-09-02 16:35:00|54987.5|54937.5|54952|54902|54991.5|54941.5|54937|54876.5|108
1756831200000|2025-09-02 16:40:00|54959|54909|54937|54887|54967|54917|54929|54879|124
1756831500000|2025-09-02 16:45:00|54934|54884|54922|54872|54937.5|54887.5|54915.5|54865.5|116
1756831800000|2025-09-02 16:50:00|54917|54867|54917|54867|54932|54882|54902|54852|159
1756832100000|2025-09-02 16:55:00|54914.5|54864.5|54912|54862|54921.5|54871.5|54881.5|54831.5|130
1756832400000|2025-09-02 17:00:00|54912.5|54862.5|54927|54877|54936.5|54886.5|54906.5|54856.5|137
1756832700000|2025-09-02 17:05:00|54929|54879|54932|54882|54942|54892|54918.5|54868.5|104
1756833000000|2025-09-02 17:10:00|54931.5|54881.5|54932.5|54882.5|54952|54902|54928.5|54878.5|125
1756833300000|2025-09-02 17:15:00|54934.5|54884.5|54947.5|54867.5|54961.5|54892|54927.5|54861.5|93
1756833600000|2025-09-02 17:20:00|54948.5|54868.5|54931.5|54881.5|54974.5|54894.5|54928|54867|104
1756833900000|2025-09-02 17:25:00|54947|54867|54948|54898|54962|54901.5|54941.5|54867|65
1756834200000|2025-09-02 17:30:00|54946.5|54896.5|54954.5|54904.5|54974.5|54909.5|54942|54876.5|103
1756834500000|2025-09-02 17:35:00|54955|54905|54969.5|54889.5|54979.5|54912.5|54940|54877.5|114
1756834800000|2025-09-02 17:40:00|54971.5|54891.5|54969.5|54889.5|54979.5|54915|54946.5|54884.5|100
1756835100000|2025-09-02 17:45:00|54970.5|54890.5|54974.5|54894.5|54984.5|54907.5|54950|54884.5|70
1756835400000|2025-09-02 17:50:00|54975.5|54895.5|54994.5|54914.5|54999.5|54929.5|54965|54894.5|73
1756835700000|2025-09-02 17:55:00|54989.5|54909.5|55029|54979|55034|54984|54981|54909.5|75
1756836000000|2025-09-02 18:00:00|55030.5|54980.5|55059|55009|55064|55014|55007.5|54944.5|136
1756836300000|2025-09-02 18:05:00|55060.5|55010.5|55079|55029|55089.5|55034.5|55054|54994.5|166
1756836600000|2025-09-02 18:10:00|55081|55031|55064.5|55014.5|55105.5|55044.5|55064.5|55014.5|149
1756836900000|2025-09-02 18:15:00|55065|55015|55061.5|55011.5|55098|55048|55056.5|55006.5|137
1756837200000|2025-09-02 18:20:00|55064|55014|55091.5|55041.5|55091.5|55041.5|55042|54992|144
1756837500000|2025-09-02 18:25:00|55092.5|55042.5|55056.5|55006.5|55101.5|55051.5|55056.5|55003|144
1756837800000|2025-09-02 18:30:00|55056|55006|55071.5|55021.5|55081|55031|55056|55006|106
1756838100000|2025-09-02 18:35:00|55072|55022|55104.5|55054.5|55110|55059.5|55071.5|55016|106
1756838400000|2025-09-02 18:40:00|55106|55056|55169.5|55119.5|55186|55123|55106|55056|194
1756838700000|2025-09-02 18:45:00|55171.5|55121.5|55161.5|55111.5|55184.5|55134.5|55150.5|55100.5|180
1756839000000|2025-09-02 18:50:00|55156.5|55106.5|55101.5|55051.5|55161.5|55111.5|55079|55029|200
1756839300000|2025-09-02 18:55:00|55105.5|55055.5|55134|55084|55140.5|55090.5|55101.5|55051.5|129
1756839600000|2025-09-02 19:00:00|55136|55086|55118|55068|55136|55086|55115|55065|115
1756839900000|2025-09-02 19:05:00|55121.5|55071.5|55136|55056|55146|55078|55119|55056|77
1756840200000|2025-09-02 19:10:00|55137.5|55057.5|55136.5|55086.5|55161|55096.5|55131|55056|108
1756840500000|2025-09-02 19:15:00|55137|55087|55136.5|55086.5|55140|55090|55122|55072|110
1756840800000|2025-09-02 19:20:00|55136|55086|55139|55089|55156|55101.5|55134|55071|92
1756841100000|2025-09-02 19:25:00|55138|55088|55191.5|55141.5|55196.5|55146.5|55137|55087|111
1756841400000|2025-09-02 19:30:00|55186.5|55136.5|55201.5|55151.5|55201.5|55151.5|55169|55119|95
1756841700000|2025-09-02 19:35:00|55203|55153|55166.5|55116.5|55203|55153|55162.5|55112.5|144
1756842000000|2025-09-02 19:40:00|55162|55112|55161.5|55111.5|55166.5|55116.5|55146|55096|84
1756842300000|2025-09-02 19:45:00|55164|55114|55159|55109|55171.5|55121.5|55151.5|55101.5|96
1756842600000|2025-09-02 19:50:00|55156.5|55106.5|55176.5|55126.5|55186.5|55136.5|55155|55105|90
1756842900000|2025-09-02 19:55:00|55175|55125|55171.5|55121.5|55181.5|55131.5|55171|55121|95
1756901400000|2025-09-03 12:10:00|54936|54856|54875|54825|54936|54871|54875|54825|141
1756901700000|2025-09-03 12:15:00|54870|54820|54870|54820|54880|54830|54835|54785|148
1756902000000|2025-09-03 12:20:00|54872|54822|54909.5|54829.5|54930|54850|54855|54789.5|116
1756902300000|2025-09-03 12:25:00|54914.5|54834.5|54904.5|54824.5|54915|54835|54884.5|54804.5|108
1756902600000|2025-09-03 12:30:00|54899.5|54819.5|54899.5|54819.5|54914.5|54834.5|54884.5|54804.5|122
1756902900000|2025-09-03 12:35:00|54904.5|54824.5|54865|54815|54904.5|54845|54855|54802.5|115
1756903200000|2025-09-03 12:40:00|54869|54819|54905|54855|54910|54860|54865|54815|139
1756903500000|2025-09-03 12:45:00|54901|54851|54920|54870|54925|54875|54895|54845|110
1756903800000|2025-09-03 12:50:00|54922|54872|54898|54848|54930|54880|54898|54848|106
1756904100000|2025-09-03 12:55:00|54900|54850|54880|54830|54903|54853|54872|54822|115
1756904400000|2025-09-03 13:00:00|54882|54832|54950|54900|54975.5|54925.5|54880|54830|236
1756904700000|2025-09-03 13:05:00|54945|54895|54935|54885|54960|54910|54932.5|54882.5|120
1756905000000|2025-09-03 13:10:00|54936|54886|54901|54851|54941|54891|54896|54846|209
1756905300000|2025-09-03 13:15:00|54898|54848|54911|54861|54921|54871|54896|54846|177
1756905600000|2025-09-03 13:20:00|54910|54860|54951|54901|54956|54906|54905.5|54855.5|165
1756905900000|2025-09-03 13:25:00|54948|54898|54946|54896|54976|54913|54932|54882|159
1756906200000|2025-09-03 13:30:00|54945|54895|54954.5|54874.5|54991|54941|54928.5|54868.5|228
1756906500000|2025-09-03 13:35:00|54953.5|54873.5|54931|54881|54953.5|54886|54926|54849|178
1756906800000|2025-09-03 13:40:00|54928|54878|54936|54856|54971.5|54896.5|54926|54850|199
1756907100000|2025-09-03 13:45:00|54938|54858|54916|54866|54960|54899|54896|54846|204
1756907400000|2025-09-03 13:50:00|54914.5|54864.5|54901.5|54851.5|54941.5|54886.5|54891.5|54841.5|164
1756907700000|2025-09-03 13:55:00|54901|54851|54927|54828|54928|54851|54891.5|54811.5|116
1756908000000|2025-09-03 14:00:00|54912|54813|54791.5|54741.5|54912|54813|54786.5|54723.5|392
1756908300000|2025-09-03 14:05:00|54788.5|54738.5|54776.5|54726.5|54815.5|54765.5|54763|54713|208
1756908600000|2025-09-03 14:10:00|54773.5|54723.5|54781.5|54731.5|54807.5|54735.5|54746.5|54696.5|253
1756908900000|2025-09-03 14:15:00|54780.5|54730.5|54795|54745|54800.5|54750.5|54765|54715|232
1756909200000|2025-09-03 14:20:00|54793.5|54743.5|54785|54735|54795|54745|54765|54715|194
1756909500000|2025-09-03 14:25:00|54784.5|54734.5|54775.5|54725.5|54790.5|54740.5|54760|54710|215
1756909800000|2025-09-03 14:30:00|54773.5|54723.5|54797.5|54747.5|54807.5|54757.5|54752.5|54702.5|170
1756910100000|2025-09-03 14:35:00|54800.5|54750.5|54805.5|54755.5|54815.5|54765.5|54793.5|54743.5|183
1756910400000|2025-09-03 14:40:00|54803|54753|54785.5|54735.5|54803|54753|54777|54727|151
1756910700000|2025-09-03 14:45:00|54786|54736|54795.5|54745.5|54795.5|54745.5|54760.5|54710.5|159
1756911000000|2025-09-03 14:50:00|54797.5|54747.5|54825.5|54775.5|54830.5|54780.5|54797.5|54747.5|149
1756911300000|2025-09-03 14:55:00|54827.5|54777.5|54815.5|54765.5|54835.5|54785.5|54812.5|54762.5|189
1756911600000|2025-09-03 15:00:00|54817.5|54767.5|54820.5|54770.5|54845.5|54795.5|54811.5|54761.5|166
1756911900000|2025-09-03 15:05:00|54820|54770|54840.5|54790.5|54852|54802|54815.5|54765.5|113
1756912200000|2025-09-03 15:10:00|54842|54792|54825.5|54775.5|54844|54794|54816.5|54766.5|129
1756912500000|2025-09-03 15:15:00|54825|54775|54875.5|54825.5|54880.5|54830.5|54820.5|54770.5|128
1756912800000|2025-09-03 15:20:00|54877|54827|54900.5|54850.5|54920.5|54870.5|54876|54826|140
1756913100000|2025-09-03 15:25:00|54901|54851|54921|54871|54935.5|54885.5|54900.5|54850.5|104
1756913400000|2025-09-03 15:30:00|54924|54874|54935.5|54885.5|54945.5|54895.5|54920|54870|200
1756913700000|2025-09-03 15:35:00|54934|54884|54914|54864|54935.5|54885.5|54900.5|54830.5|136
1756914000000|2025-09-03 15:40:00|54910.5|54860.5|54907|54857|54917.5|54867.5|54890.5|54840.5|93
1756914300000|2025-09-03 15:45:00|54910.5|54860.5|54905.5|54855.5|54930.5|54880.5|54905.5|54838|126
1756914600000|2025-09-03 15:50:00|54905|54855|54915.5|54865.5|54940.5|54890.5|54905|54855|84
1756914900000|2025-09-03 15:55:00|54916|54866|54975.5|54925.5|54985.5|54935.5|54915.5|54865|148
1756915200000|2025-09-03 16:00:00|54978.5|54928.5|55020.5|54970.5|55020.5|54970.5|54975.5|54925.5|189
1756915500000|2025-09-03 16:05:00|55018.5|54968.5|55020.5|54970.5|55022|54972|55000.5|54950.5|143
1756915800000|2025-09-03 16:10:00|55022|54972|55060.5|55010.5|55075.5|55025.5|55015.5|54965.5|130
1756916100000|2025-09-03 16:15:00|55061.5|55011.5|55065.5|55015.5|55089|55039|55053|55003|164
1756916400000|2025-09-03 16:20:00|55060.5|55010.5|55075.5|55025.5|55085.5|55035.5|55045|54995|132
1756916700000|2025-09-03 16:25:00|55077|55027|55035.5|54985.5|55086.5|55036.5|55035.5|54985.5|100
1756917000000|2025-09-03 16:30:00|55040.5|54990.5|55020.5|54970.5|55040.5|54990.5|55015.5|54965.5|120
1756917300000|2025-09-03 16:35:00|55021.5|54971.5|55015.5|54965.5|55035.5|54985.5|55005.5|54955.5|121
1756917600000|2025-09-03 16:40:00|55014|54964|55035.5|54985.5|55035.5|54985.5|55014|54964|54
1756917900000|2025-09-03 16:45:00|55036.5|54986.5|55045.5|54995.5|55058|55008|55035.5|54985.5|91
1756918200000|2025-09-03 16:50:00|55044|54994|55045.5|54995.5|55055.5|55005.5|55030.5|54980.5|70
1756918500000|2025-09-03 16:55:00|55045|54995|55035|54985|55045|54995|55019.5|54969.5|139
1756918800000|2025-09-03 17:00:00|55034|54984|55040.5|54990.5|55050.5|55000.5|55031|54981|69
1756919100000|2025-09-03 17:05:00|55041.5|54991.5|55039|54989|55055.5|55005.5|55027|54977|109
1756919400000|2025-09-03 17:10:00|55038|54988|55015.5|54965.5|55043|54993|55008|54958|95
1756919700000|2025-09-03 17:15:00|55017|54967|55020.5|54970.5|55024|54974|55010.5|54960.5|132
1756920000000|2025-09-03 17:20:00|55020|54970|55020.5|54970.5|55030.5|54980.5|55013|54963|98
1756920300000|2025-09-03 17:25:00|55021|54971|55020.5|54970.5|55021|54971|55015.5|54965.5|28
1756920600000|2025-09-03 17:30:00|55020|54970|55000.5|54950.5|55020.5|54970.5|54990.5|54940.5|119
1756920900000|2025-09-03 17:35:00|55000|54950|54980.5|54930.5|55004.5|54954.5|54975.5|54925.5|117
1756921200000|2025-09-03 17:40:00|54977|54927|54985.5|54935.5|54990.5|54940.5|54975.5|54925.5|100
1756921500000|2025-09-03 17:45:00|54988|54938|55005.5|54955.5|55025|54975|54988|54938|159
1756921800000|2025-09-03 17:50:00|55006.5|54956.5|55004|54954|55022.5|54958|54988|54938|96
1756922100000|2025-09-03 17:55:00|55005.5|54955.5|55014|54964|55026|54973|55004|54941|96
1756922400000|2025-09-03 18:00:00|55015.5|54965.5|54977.5|54927.5|55020.5|54970.5|54977.5|54927.5|135
1756922700000|2025-09-03 18:05:00|54975.5|54925.5|54980.5|54930.5|54989|54939|54960.5|54910.5|73
1756923000000|2025-09-03 18:10:00|54977.5|54927.5|54985.5|54935.5|54985.5|54935.5|54975.5|54925.5|44
1756923300000|2025-09-03 18:15:00|54983.5|54933.5|54970.5|54920.5|54985|54935|54965.5|54915.5|65
1756923600000|2025-09-03 18:20:00|54970|54920|54962.5|54912.5|54975.5|54925.5|54959.5|54909.5|51
1756923900000|2025-09-03 18:25:00|54960.5|54910.5|54965.5|54915.5|54965.5|54915.5|54945.5|54895.5|73
1756924200000|2025-09-03 18:30:00|54966.5|54916.5|54985.5|54935.5|54990.5|54940.5|54966.5|54916.5|75
1756924500000|2025-09-03 18:35:00|54983.5|54933.5|55000.5|54950.5|55013|54963|54975.5|54925.5|80
1756924800000|2025-09-03 18:40:00|54997|54947|54985.5|54935.5|55000.5|54950.5|54980.5|54930.5|66
1756925100000|2025-09-03 18:45:00|54985|54935|54985.5|54935.5|54993|54943|54980|54930|72
1756925400000|2025-09-03 18:50:00|54987|54937|55030.5|54950.5|55030.5|54968.5|54985.5|54935.5|53
1756925700000|2025-09-03 18:55:00|55031.5|54951.5|54995.5|54945.5|55031.5|54965.5|54994.5|54940.5|81
1756926000000|2025-09-03 19:00:00|54996|54946|54976|54926|55001.5|54951.5|54975.5|54925.5|136
1756926300000|2025-09-03 19:05:00|54975.5|54925.5|54970.5|54920.5|54980.5|54930.5|54970.5|54920.5|79
1756926600000|2025-09-03 19:10:00|54972.5|54922.5|54975.5|54925.5|54981.5|54931.5|54965.5|54915.5|60
1756926900000|2025-09-03 19:15:00|54975|54925|54970.5|54920.5|54985.5|54935.5|54965.5|54915.5|52
1756927200000|2025-09-03 19:20:00|54971|54921|54975.5|54925.5|54978|54928|54965.5|54915.5|78
1756927500000|2025-09-03 19:25:00|54975|54925|54985.5|54935.5|54985.5|54935.5|54975|54925|60
1756927800000|2025-09-03 19:30:00|54981.5|54931.5|54975.5|54925.5|54990.5|54940.5|54970.5|54920.5|75
1756928100000|2025-09-03 19:35:00|54975|54925|54965.5|54915.5|54980.5|54930.5|54965.5|54915.5|45
1756928400000|2025-09-03 19:40:00|54967.5|54917.5|54960.5|54910.5|54970.5|54920.5|54955.5|54905.5|31
1756928700000|2025-09-03 19:45:00|54962|54912|54945.5|54895.5|54965.5|54915.5|54945.5|54895.5|32
1756929000000|2025-09-03 19:50:00|54943|54893|54950.5|54900.5|54965|54905.5|54935.5|54883|59
1756929300000|2025-09-03 19:55:00|54947.5|54897.5|54940|54890|54955.5|54905.5|54940|54890|52
1756987800000|2025-09-04 12:10:00|55059|54979|55034|54984|55059|55004.5|55022|54972|127
1756988100000|2025-09-04 12:15:00|55033|54983|55001.5|54951.5|55033|54983|54984|54931.5|346
1756988400000|2025-09-04 12:20:00|54999.5|54949.5|55001.5|54951.5|55034.5|54984.5|54984.5|54934.5|257
1756988700000|2025-09-04 12:25:00|55014.5|54934.5|54975|54878|55014.5|54934.5|54928.5|54848.5|187
1756989000000|2025-09-04 12:30:00|54969|54870|54959|54909|54984|54934|54919|54844|305
1756989300000|2025-09-04 12:35:00|54962|54912|55039|54989|55044.5|54994.5|54959|54909|202
1756989600000|2025-09-04 12:40:00|55041|54991|55049|54999|55074.5|55014|55029|54979|188
1756989900000|2025-09-04 12:45:00|55047|54997|55030.5|54980.5|55074.5|55024.5|55024.5|54974.5|192
1756990200000|2025-09-04 12:50:00|55033.5|54983.5|55007|54957|55044.5|54994.5|55004|54951|148
1756990500000|2025-09-04 12:55:00|55004|54954|55014.5|54964.5|55044|54994|54996.5|54946.5|260
1756990800000|2025-09-04 13:00:00|55004.5|54954.5|55020|54970|55039|54980.5|54989.5|54934|215
1756991100000|2025-09-04 13:05:00|55021|54971|55039|54989|55049|54999|55009|54959|197
1756991400000|2025-09-04 13:10:00|55034|54984|55029|54979|55039|54989|55019|54969|159
1756991700000|2025-09-04 13:15:00|55030|54980|54999|54949|55040|54990|54976.5|54924.5|121
1756992000000|2025-09-04 13:20:00|54994|54944|54981.5|54931.5|55019.5|54949.5|54969|54919|126
1756992300000|2025-09-04 13:25:00|54983.5|54933.5|54969|54919|54989|54939|54964|54907.5|177
1756992600000|2025-09-04 13:30:00|54967|54917|55009|54959|55012.5|54962.5|54964|54914|168
1756992900000|2025-09-04 13:35:00|55009.5|54959.5|54994.5|54944.5|55014.5|54964.5|54984.5|54934.5|177
1756993200000|2025-09-04 13:40:00|55009.5|54929.5|54998|54901|55009.5|54929.5|54959|54879|149
1756993500000|2025-09-04 13:45:00|55003|54904|54955|54905|55003|54929|54946|54896|239
1756993800000|2025-09-04 13:50:00|54953.5|54903.5|54933.5|54883.5|54976.5|54909.5|54923.5|54873.5|189
1756994100000|2025-09-04 13:55:00|54934|54884|54981|54882|54983|54894|54933.5|54853.5|119
1756994400000|2025-09-04 14:00:00|54983|54886|54999|54949|55013|54954|54959|54886|310
1756994700000|2025-09-04 14:05:00|55000|54950|55004|54954|55019.5|54969.5|54994|54944|174
1756995000000|2025-09-04 14:10:00|55006|54956|55001|54951|55019.5|54969.5|54974|54924|207
1756995300000|2025-09-04 14:15:00|55002|54952|55009|54959|55017|54967|54999|54949|210
1756995600000|2025-09-04 14:20:00|55004|54954|55034|54984|55054.5|55004.5|55004|54954|146
1756995900000|2025-09-04 14:25:00|55032|54982|55019|54969|55038|54988|55009|54959|193
1756996200000|2025-09-04 14:30:00|55017|54967|55024.5|54974.5|55024.5|54974.5|54994|54944|147
1756996500000|2025-09-04 14:35:00|55029.5|54979.5|55039.5|54989.5|55074.5|55024.5|55025|54975|169
1756996800000|2025-09-04 14:40:00|55040.5|54990.5|55029|54979|55054.5|55004.5|55029|54979|186
1756997100000|2025-09-04 14:45:00|55028|54978|55049|54999|55059.5|55009.5|55024|54974|133
1756997400000|2025-09-04 14:50:00|55050|55000|55049|54999|55084.5|55014.5|55044|54994|119
1756997700000|2025-09-04 14:55:00|55052|55002|55054|55004|55059.5|55009.5|55044|54994|142
1756998000000|2025-09-04 15:00:00|55052|55002|55033|54983|55084.5|55024.5|55029|54979|181
1756998300000|2025-09-04 15:05:00|55034|54984|55074|55024|55099.5|55049.5|55029|54979|128
1756998600000|2025-09-04 15:10:00|55079|55029|55099|55049|55114|55064|55077|55027|180
1756998900000|2025-09-04 15:15:00|55101|55051|55069|55019|55104.5|55054.5|55069|55019|106
1756999200000|2025-09-04 15:20:00|55062|55012|55046|54996|55062|55012|55035|54985|110
1756999500000|2025-09-04 15:25:00|55049|54999|55054|55004|55069.5|55009|55042|54979|92
1756999800000|2025-09-04 15:30:00|55055|55005|55064.5|55014.5|55069.5|55019.5|55054|55004|59
1757000100000|2025-09-04 15:35:00|55066.5|55016.5|55063|55013|55069|55019|55049|54999|66
1757000400000|2025-09-04 15:40:00|55064|55014|55073|55023|55099|55049|55064|55014|120
1757000700000|2025-09-04 15:45:00|55074|55024|55077|55027|55084|55034|55072|55022|95
1757001000000|2025-09-04 15:50:00|55078|55028|55069|55019|55089|55039|55069|55019|93
1757001300000|2025-09-04 15:55:00|55070|55020|55099.5|55019.5|55109|55044.5|55069|55014.5|123
1757001600000|2025-09-04 16:00:00|55096.5|55016.5|55074|55024|55099.5|55029|55070|55009|69
1757001900000|2025-09-04 16:05:00|55072|55022|55089|55039|55089|55039|55064|55014|73
1757002200000|2025-09-04 16:10:00|55092|55042|55109|55059|55129.5|55069|55092|55042|107
1757002500000|2025-09-04 16:15:00|55107|55057|55089|55039|55107|55057|55084|55034|119
1757002800000|2025-09-04 16:20:00|55090|55040|55139|55089|55162|55094|55089|55039|117
1757003100000|2025-09-04 16:25:00|55142|55092|55119|55069|55144.5|55094.5|55109|55059|98
1757003400000|2025-09-04 16:30:00|55117|55067|55142|55092|55149|55099|55114|55064|104
1757003700000|2025-09-04 16:35:00|55143|55093|55131|55081|55164|55114|55124|55074|116
1757004000000|2025-09-04 16:40:00|55134|55084|55142.5|55092.5|55144|55094|55124|55074|131
1757004300000|2025-09-04 16:45:00|55143.5|55093.5|55141.5|55091.5|55154.5|55104.5|55134|55084|131
1757004600000|2025-09-04 16:50:00|55142.5|55092.5|55129|55079|55144.5|55094.5|55124|55074|69
1757004900000|2025-09-04 16:55:00|55131|55081|55144.5|55094.5|55154.5|55104.5|55129|55079|84
1757005200000|2025-09-04 17:00:00|55144|55094|55139|55089|55156|55106|55135.5|55085.5|115
1757005500000|2025-09-04 17:05:00|55139.5|55089.5|55139|55089|55143.5|55093.5|55132.5|55082.5|104
1757005800000|2025-09-04 17:10:00|55139.5|55089.5|55134|55084|55149|55099|55134|55084|87
1757006100000|2025-09-04 17:15:00|55137|55087|55139|55089|55149|55099|55136.5|55086.5|73
1757006400000|2025-09-04 17:20:00|55141|55091|55139|55089|55149|55099|55134.5|55084.5|89
1757006700000|2025-09-04 17:25:00|55137|55087|55114|55064|55138.5|55088.5|55098.5|55048.5|77
1757007000000|2025-09-04 17:30:00|55110.5|55060.5|55109|55059|55114.5|55064.5|55109|55059|21
1757007300000|2025-09-04 17:35:00|55110|55060|55090|55040|55110|55060|55089.5|55039.5|60
1757007600000|2025-09-04 17:40:00|55085|55035|55073.5|55023.5|55088.5|55038.5|55064.5|55014.5|78
1757007900000|2025-09-04 17:45:00|55072.5|55022.5|55060|55010|55075.5|55025.5|55050|55000|97
1757008200000|2025-09-04 17:50:00|55060.5|55010.5|55030|54980|55061.5|55011.5|55025|54975|93
1757008500000|2025-09-04 17:55:00|55026.5|54976.5|55010|54960|55035|54985|55000|54950|104
1757008800000|2025-09-04 18:00:00|55007.5|54957.5|55010|54960|55025.5|54975.5|55001.5|54951.5|112
1757009100000|2025-09-04 18:05:00|55011.5|54961.5|54950|54900|55015|54965|54949.5|54899.5|72
1757009400000|2025-09-04 18:10:00|54953.5|54903.5|54874.5|54824.5|54960.5|54910.5|54870.5|54820.5|157
1757009700000|2025-09-04 18:15:00|54874|54824|54878.5|54828.5|54889.5|54839.5|54868|54818|173
1757010000000|2025-09-04 18:20:00|54874|54824|54893.5|54843.5|54914|54864|54874|54824|105
1757010300000|2025-09-04 18:25:00|54894.5|54844.5|54908|54858|54925|54864.5|54889|54839|72
1757010600000|2025-09-04 18:30:00|54909.5|54859.5|54910|54860|54934|54869.5|54909.5|54849|34
1757010900000|2025-09-04 18:35:00|54909.5|54859.5|54924.5|54874.5|54939|54874.5|54909.5|54844|89
1757011200000|2025-09-04 18:40:00|54919.5|54869.5|54924.5|54874.5|54945|54879.5|54908|54849|56
1757011500000|2025-09-04 18:45:00|54924|54874|54924.5|54874.5|54929|54879|54909.5|54859.5|59
1757011800000|2025-09-04 18:50:00|54927|54877|54919.5|54869.5|54934.5|54884.5|54914.5|54864.5|49
1757012100000|2025-09-04 18:55:00|54920|54870|54924.5|54874.5|54929.5|54879.5|54914.5|54864.5|67
1757012400000|2025-09-04 19:00:00|54923|54873|54909.5|54859.5|54924.5|54874.5|54909.5|54859.5|65
1757012700000|2025-09-04 19:05:00|54911|54861|54914.5|54864.5|54919.5|54869.5|54909.5|54859.5|47
1757013000000|2025-09-04 19:10:00|54911|54861|54899.5|54849.5|54924|54861|54884.5|54824|72
1757013300000|2025-09-04 19:15:00|54902|54852|54902|54852|54909.5|54859.5|54899.5|54849.5|48
1757013600000|2025-09-04 19:20:00|54904.5|54854.5|54899.5|54849.5|54906|54856|54893|54843|50
1757013900000|2025-09-04 19:25:00|54900|54850|54906|54856|54915|54865|54899.5|54849.5|57
1757014200000|2025-09-04 19:30:00|54909|54859|54916|54866|54924.5|54874.5|54899.5|54849.5|68
1757014500000|2025-09-04 19:35:00|54917|54867|54909.5|54859.5|54920|54870|54909.5|54859.5|55
1757014800000|2025-09-04 19:40:00|54904.5|54854.5|54904.5|54854.5|54909.5|54859.5|54894.5|54844.5|34
1757015100000|2025-09-04 19:45:00|54906|54856|54909.5|54859.5|54909.5|54859.5|54899.5|54849.5|50
1757015400000|2025-09-04 19:50:00|54906|54856|54914.5|54864.5|54919.5|54869.5|54904.5|54854.5|54
1757015700000|2025-09-04 19:55:00|54915|54865|54914.5|54864.5|54919|54869|54891.5|54841.5|55
1757074200000|2025-09-05 12:10:00|54696|54616|54675.5|54625.5|54715.5|54665.5|54670.5|54616|225
1757074500000|2025-09-05 12:15:00|54672.5|54622.5|54645.5|54595.5|54701|54651|54640.5|54590.5|213
1757074800000|2025-09-05 12:20:00|54644.5|54594.5|54625.5|54575.5|54662.5|54600.5|54615.5|54565.5|200
1757075100000|2025-09-05 12:25:00|54640.5|54560.5|54662|54565|54675.5|54595.5|54634.5|54554.5|191
1757075400000|2025-09-05 12:30:00|54664|54567|54460.5|54410.5|54664|54567|54396|54331|564
1757075700000|2025-09-05 12:35:00|54461.5|54411.5|54521|54441|54545.5|54485.5|54452.5|54402.5|478
1757076000000|2025-09-05 12:40:00|54519.5|54439.5|54511|54461|54595.5|54535.5|54491|54431|443
1757076300000|2025-09-05 12:45:00|54506|54456|54487.5|54437.5|54523.5|54473.5|54480.5|54430.5|441
1757076600000|2025-09-05 12:50:00|54490.5|54440.5|54486|54436|54511|54461|54474.5|54424.5|384
1757076900000|2025-09-05 12:55:00|54481|54431|54426|54376|54531|54481|54425|54375|403
1757077200000|2025-09-05 13:00:00|54420.5|54370.5|54390.5|54340.5|54425|54375|54375|54325|350
1757077500000|2025-09-05 13:05:00|54388.5|54338.5|54425.5|54375.5|54456|54396|54372.5|54322.5|347
1757077800000|2025-09-05 13:10:00|54425|54375|54435.5|54385.5|54463.5|54413.5|54420.5|54370.5|298
1757078100000|2025-09-05 13:15:00|54430.5|54380.5|54414.5|54364.5|54438.5|54388.5|54400.5|54344|283
1757078400000|2025-09-05 13:20:00|54412.5|54362.5|54410.5|54360.5|54491|54411|54405|54355|395
1757078700000|2025-09-05 13:25:00|54410|54360|54415.5|54365.5|54428|54378|54399.5|54349.5|293
1757079000000|2025-09-05 13:30:00|54414|54364|54341|54261|54420.5|54370.5|54328|54261|298
1757079300000|2025-09-05 13:35:00|54321|54271|54305.5|54255.5|54340|54282.5|54291.5|54241.5|278
1757079600000|2025-09-05 13:40:00|54305|54255|54295.5|54245.5|54322.5|54272.5|54290.5|54240.5|218
1757079900000|2025-09-05 13:45:00|54292.5|54242.5|54335|54285|54350.5|54286.5|54292.5|54236|238
1757080200000|2025-09-05 13:50:00|54335.5|54285.5|54294|54244|54335.5|54285.5|54277|54227|210
1757080500000|2025-09-05 13:55:00|54295|54245|54270.5|54220.5|54323.5|54273.5|54270.5|54220.5|216
1757080800000|2025-09-05 14:00:00|54273.5|54223.5|54300.5|54250.5|54343.5|54280|54272.5|54222.5|217
1757081100000|2025-09-05 14:05:00|54301.5|54251.5|54360|54280|54360|54280|54284.5|54225|223
1757081400000|2025-09-05 14:10:00|54359|54279|54351.5|54301.5|54365|54310.5|54332.5|54274|207
1757081700000|2025-09-05 14:15:00|54354.5|54304.5|54395.5|54345.5|54414.5|54364.5|54345.5|54270|242
1757082000000|2025-09-05 14:20:00|54395|54345|54456|54376|54480.5|54400.5|54375|54325|275
1757082300000|2025-09-05 14:25:00|54451.5|54371.5|54476|54396|54479.5|54415.5|54440.5|54371|196
1757082600000|2025-09-05 14:30:00|54460.5|54410.5|54509.5|54459.5|54523|54473|54460.5|54410.5|239
1757082900000|2025-09-05 14:35:00|54508.5|54458.5|54588.5|54538.5|54595.5|54545.5|54505.5|54455.5|220
1757083200000|2025-09-05 14:40:00|54589.5|54539.5|54595.5|54545.5|54600.5|54545.5|54560.5|54510.5|235
1757083500000|2025-09-05 14:45:00|54593.5|54543.5|54610.5|54560.5|54649|54569|54570.5|54520.5|254
1757083800000|2025-09-05 14:50:00|54613.5|54563.5|54535.5|54485.5|54615.5|54565.5|54530.5|54480.5|203
1757084100000|2025-09-05 14:55:00|54537.5|54487.5|54532|54482|54555.5|54505.5|54525.5|54475.5|195
1757084400000|2025-09-05 15:00:00|54535|54485|54550.5|54500.5|54556.5|54506.5|54510.5|54460.5|218
1757084700000|2025-09-05 15:05:00|54554.5|54504.5|54561.5|54511.5|54576.5|54526.5|54536|54486|186
1757085000000|2025-09-05 15:10:00|54562.5|54512.5|54592|54542|54626.5|54576.5|54562.5|54512.5|185
1757085300000|2025-09-05 15:15:00|54591|54541|54536.5|54486.5|54596.5|54546.5|54531.5|54481.5|171
1757085600000|2025-09-05 15:20:00|54536|54486|54525.5|54445.5|54548|54498|54506|54441|152
1757085900000|2025-09-05 15:25:00|54521|54441|54513|54463|54540.5|54481.5|54501.5|54441|176
1757086200000|2025-09-05 15:30:00|54511|54461|54476|54426|54516|54461.5|54470.5|54420.5|183
1757086500000|2025-09-05 15:35:00|54475.5|54425.5|54471|54421|54486|54426|54455.5|54391.5|194
1757086800000|2025-09-05 15:40:00|54470|54420|54424|54374|54474.5|54424.5|54420.5|54356|197
1757087100000|2025-09-05 15:45:00|54425|54375|54422|54372|54453|54403|54413.5|54346|193
1757087400000|2025-09-05 15:50:00|54420.5|54370.5|54445.5|54395.5|54480.5|54430.5|54419|54369|187
1757087700000|2025-09-05 15:55:00|54443|54393|54430.5|54380.5|54450.5|54396|54425.5|54360.5|198
1757088000000|2025-09-05 16:00:00|54436|54386|54461|54381|54468|54403|54435.5|54381|200
1757088300000|2025-09-05 16:05:00|54458|54378|54430.5|54350.5|54465.5|54389|54428.5|54348.5|176
1757088600000|2025-09-05 16:10:00|54429.5|54349.5|54410.5|54330.5|54436.5|54356.5|54410.5|54330.5|120
1757088900000|2025-09-05 16:15:00|54408.5|54328.5|54426|54346|54441|54361|54408.5|54328.5|111
1757089200000|2025-09-05 16:20:00|54427|54347|54410.5|54360.5|54441|54383|54405.5|54344|119
1757089500000|2025-09-05 16:25:00|54411.5|54361.5|54434|54354|54446|54366|54404.5|54340.5|116
1757089800000|2025-09-05 16:30:00|54431|54351|54435.5|54385.5|54440|54385.5|54410.5|54341|132
1757090100000|2025-09-05 16:35:00|54433.5|54383.5|54468|54388|54476|54410.5|54427.5|54366|131
1757090400000|2025-09-05 16:40:00|54470|54390|54425.5|54375.5|54481|54415.5|54420.5|54370.5|187
1757090700000|2025-09-05 16:45:00|54428.5|54378.5|54436|54386|54441|54386|54415.5|54356|105
1757091000000|2025-09-05 16:50:00|54434|54384|54450.5|54400.5|54465|54400.5|54430.5|54380.5|158
1757091300000|2025-09-05 16:55:00|54455.5|54405.5|54444|54394|54465.5|54415.5|54435.5|54385.5|147
1757091600000|2025-09-05 17:00:00|54445|54395|54460.5|54410.5|54477.5|54427.5|54440.5|54390.5|203
1757091900000|2025-09-05 17:05:00|54465|54415|54450.5|54400.5|54486|54425.5|54450.5|54385|132
1757092200000|2025-09-05 17:10:00|54455|54405|54440|54390|54471|54416|54430.5|54366|128
1757092500000|2025-09-05 17:15:00|54439|54389|54455.5|54405.5|54461|54410|54435.5|54369.5|129
1757092800000|2025-09-05 17:20:00|54470.5|54390.5|54426|54376|54470.5|54400.5|54420.5|54355.5|99
1757093100000|2025-09-05 17:25:00|54431|54381|54441|54391|54455.5|54396|54431|54365.5|73
1757093400000|2025-09-05 17:30:00|54442|54392|54450.5|54370.5|54450.5|54393|54433|54370.5|46
1757093700000|2025-09-05 17:35:00|54449.5|54369.5|54470.5|54390.5|54476|54416|54436|54368.5|95
1757094000000|2025-09-05 17:40:00|54471|54391|54487|54407|54491|54411|54469|54389|76
1757094300000|2025-09-05 17:45:00|54488|54408|54500|54420|54524|54444|54480.5|54400.5|163
1757094600000|2025-09-05 17:50:00|54501|54421|54485.5|54405.5|54501|54421|54484|54404|95
1757094900000|2025-09-05 17:55:00|54489|54409|54483|54403|54491|54411|54480.5|54400.5|137
1757095200000|2025-09-05 18:00:00|54480.5|54400.5|54526.5|54446.5|54526.5|54446.5|54480.5|54400.5|117
1757095500000|2025-09-05 18:05:00|54524|54444|54500.5|54420.5|54531.5|54451.5|54493.5|54413.5|96
1757095800000|2025-09-05 18:10:00|54501|54421|54495.5|54415.5|54501|54421|54485.5|54405.5|103
1757096100000|2025-09-05 18:15:00|54495|54415|54495.5|54415.5|54511.5|54431.5|54492|54412|90
1757096400000|2025-09-05 18:20:00|54495|54415|54506.5|54426.5|54510.5|54430.5|54486|54406|75
1757096700000|2025-09-05 18:25:00|54508|54428|54506.5|54426.5|54516.5|54436.5|54505.5|54425.5|51
1757097000000|2025-09-05 18:30:00|54507|54427|54514|54434|54516.5|54436.5|54496|54416|68
1757097300000|2025-09-05 18:35:00|54513|54433|54498|54418|54516.5|54436.5|54490.5|54410.5|102
1757097600000|2025-09-05 18:40:00|54500|54420|54541.5|54461.5|54545.5|54465.5|54493|54413|100
1757097900000|2025-09-05 18:45:00|54538.5|54458.5|54546.5|54466.5|54546.5|54466.5|54532.5|54452.5|63
1757098200000|2025-09-05 18:50:00|54549.5|54469.5|54566.5|54486.5|54571.5|54491.5|54549.5|54469.5|55
1757098500000|2025-09-05 18:55:00|54565.5|54485.5|54560.5|54480.5|54576.5|54496.5|54551.5|54471.5|71
1757098800000|2025-09-05 19:00:00|54556.5|54476.5|54556.5|54476.5|54570.5|54490.5|54551.5|54471.5|88
1757099100000|2025-09-05 19:05:00|54555.5|54475.5|54571.5|54491.5|54576.5|54496.5|54551.5|54471.5|126
1757099400000|2025-09-05 19:10:00|54573.5|54493.5|54576.5|54496.5|54577.5|54497.5|54565.5|54485.5|49
1757099700000|2025-09-05 19:15:00|54580.5|54500.5|54601.5|54521.5|54606.5|54526.5|54578.5|54498.5|65
1757100000000|2025-09-05 19:20:00|54599.5|54519.5|54608.5|54528.5|54611.5|54531.5|54589.5|54509.5|85
1757100300000|2025-09-05 19:25:00|54609.5|54529.5|54622|54572|54641|54576.5|54604.5|54524.5|117
1757100600000|2025-09-05 19:30:00|54621.5|54571.5|54631|54551|54645.5|54576.5|54621|54551|66
1757100900000|2025-09-05 19:35:00|54632.5|54552.5|54631.5|54551.5|54636.5|54556.5|54620.5|54540.5|27
1757101200000|2025-09-05 19:40:00|54636.5|54556.5|54646.5|54566.5|54651.5|54571.5|54631.5|54551.5|50
1757101500000|2025-09-05 19:45:00|54647.5|54567.5|54636.5|54556.5|54651.5|54571.5|54631.5|54551.5|51
1757101800000|2025-09-05 19:50:00|54638.5|54558.5|54606.5|54526.5|54641.5|54561.5|54606.5|54526.5|33
1757102100000|2025-09-05 19:55:00|54611.5|54531.5|54596.5|54516.5|54616.5|54536.5|54596.5|54516.5|77
1757333400000|2025-09-08 12:10:00|54512.5|54462.5|54506.5|54456.5|54547.5|54497.5|54502.5|54452.5|126
1757333700000|2025-09-08 12:15:00|54507.5|54457.5|54562|54482|54567|54487|54494.5|54432.5|164
1757334000000|2025-09-08 12:20:00|54557|54477|54552|54502|54562|54503|54527|54447|116
1757334300000|2025-09-08 12:25:00|54553|54503|54563|54483|54608|54533|54553|54482|122
1757334600000|2025-09-08 12:30:00|54562|54482|54537.5|54487.5|54562|54487.5|54517.5|54446.5|104
1757334900000|2025-09-08 12:35:00|54538.5|54488.5|54557.5|54507.5|54562.5|54512.5|54527.5|54477.5|110
1757335200000|2025-09-08 12:40:00|54552.5|54502.5|54557.5|54507.5|54562.5|54512.5|54524.5|54474.5|183
1757335500000|2025-09-08 12:45:00|54557|54507|54561|54511|54573.5|54523.5|54532|54482|129
1757335800000|2025-09-08 12:50:00|54562|54512|54557.5|54507.5|54567.5|54517.5|54522|54472|148
1757336100000|2025-09-08 12:55:00|54558.5|54508.5|54565.5|54515.5|54592.5|54542.5|54547|54497|195
1757336400000|2025-09-08 13:00:00|54567.5|54517.5|54568|54518|54587.5|54537.5|54557.5|54507.5|179
1757336700000|2025-09-08 13:05:00|54567.5|54517.5|54588|54508|54590|54522.5|54557.5|54492.5|178
1757337000000|2025-09-08 13:10:00|54588.5|54508.5|54613|54533|54637.5|54570.5|54587.5|54508|135
1757337300000|2025-09-08 13:15:00|54612.5|54532.5|54627.5|54577.5|54643|54582.5|54592.5|54532.5|137
1757337600000|2025-09-08 13:20:00|54629.5|54579.5|54622.5|54572.5|54637.5|54587.5|54622.5|54572.5|84
1757337900000|2025-09-08 13:25:00|54621.5|54571.5|54649|54599|54664|54599|54596.5|54532.5|117
1757338200000|2025-09-08 13:30:00|54651|54601|54653.5|54603.5|54677|54627|54633.5|54583.5|161
1757338500000|2025-09-08 13:35:00|54654|54604|54674|54624|54709|54644.5|54653.5|54603.5|173
1757338800000|2025-09-08 13:40:00|54679|54629|54714|54634|54714|54639.5|54673.5|54608.5|181
1757339100000|2025-09-08 13:45:00|54717|54637|54760.5|54710.5|54766.5|54716.5|54710.5|54630.5|148
1757339400000|2025-09-08 13:50:00|54759|54709|54764.5|54684.5|54784.5|54734.5|54744.5|54679.5|175
1757339700000|2025-09-08 13:55:00|54759.5|54679.5|54781.5|54731.5|54814.5|54741.5|54739.5|54679.5|183
1757340000000|2025-09-08 14:00:00|54783.5|54733.5|54804.5|54754.5|54820|54770|54769.5|54704|231
1757340300000|2025-09-08 14:05:00|54804|54754|54792|54742|54836.5|54756.5|54784|54714|188
1757340600000|2025-09-08 14:10:00|54793|54743|54839.5|54789.5|54854.5|54789.5|54784|54728|190
1757340900000|2025-09-08 14:15:00|54838.5|54788.5|54864.5|54814.5|54879|54814.5|54824|54774|152
1757341200000|2025-09-08 14:20:00|54862.5|54812.5|54914.5|54834.5|54934.5|54874.5|54859.5|54794.5|221
1757341500000|2025-09-08 14:25:00|54899|54849|54884.5|54834.5|54904.5|54854.5|54879|54829|192
1757341800000|2025-09-08 14:30:00|54884|54834|54839.5|54789.5|54884|54834|54828|54778|198
1757342100000|2025-09-08 14:35:00|54844.5|54794.5|54844.5|54794.5|54849.5|54799.5|54829.5|54779.5|139
1757342400000|2025-09-08 14:40:00|54846|54796|54854.5|54804.5|54868.5|54814.5|54839.5|54784|152
1757342700000|2025-09-08 14:45:00|54851|54801|54834.5|54784.5|54875.5|54809.5|54829|54769|108
1757343000000|2025-09-08 14:50:00|54834|54784|54814.5|54764.5|54854|54789.5|54814.5|54764.5|120
1757343300000|2025-09-08 14:55:00|54816|54766|54829.5|54779.5|54857|54791|54815|54754|164
1757343600000|2025-09-08 15:00:00|54829|54779|54814.5|54764.5|54841|54781|54811.5|54759.5|147
1757343900000|2025-09-08 15:05:00|54811.5|54761.5|54749|54699|54814.5|54764.5|54749|54699|190
1757344200000|2025-09-08 15:10:00|54747.5|54697.5|54719.5|54669.5|54759.5|54709.5|54719.5|54669.5|107
1757344500000|2025-09-08 15:15:00|54720.5|54670.5|54714.5|54664.5|54739.5|54689.5|54707|54657|100
1757344800000|2025-09-08 15:20:00|54712|54662|54704.5|54654.5|54724.5|54674.5|54704.5|54654.5|74
1757345100000|2025-09-08 15:25:00|54706.5|54656.5|54714.5|54664.5|54716|54666|54689.5|54639.5|78
1757345400000|2025-09-08 15:30:00|54716|54666|54729.5|54679.5|54734.5|54684.5|54714|54664|66
1757345700000|2025-09-08 15:35:00|54730|54680|54753|54703|54761.5|54711.5|54729.5|54672.5|92
1757346000000|2025-09-08 15:40:00|54754|54704|54744|54694|54763|54713|54739.5|54689.5|99
1757346300000|2025-09-08 15:45:00|54743|54693|54748|54698|54754.5|54704.5|54739.5|54689.5|69
1757346600000|2025-09-08 15:50:00|54747|54697|54729|54679|54754.5|54704.5|54728.5|54678.5|104
1757346900000|2025-09-08 15:55:00|54728.5|54678.5|54724.5|54674.5|54749|54699|54719|54669|114
1757347200000|2025-09-08 16:00:00|54724|54674|54734|54684|54734|54684|54716|54666|113
1757347500000|2025-09-08 16:05:00|54731.5|54681.5|54728.5|54678.5|54741|54691|54718.5|54668.5|133
1757347800000|2025-09-08 16:10:00|54726.5|54676.5|54724|54674|54729|54679|54719|54669|31
1757348100000|2025-09-08 16:15:00|54723|54673|54744|54694|54749|54699|54719|54669|99
1757348400000|2025-09-08 16:20:00|54743.5|54693.5|54745.5|54695.5|54749|54699|54734|54684|39
1757348700000|2025-09-08 16:25:00|54744.5|54694.5|54770|54720|54774.5|54724.5|54744|54694|86
1757349000000|2025-09-08 16:30:00|54773|54723|54780|54730|54785|54735|54770|54720|112
1757349300000|2025-09-08 16:35:00|54782|54732|54795|54745|54800|54750|54775|54725|125
1757349600000|2025-09-08 16:40:00|54796.5|54746.5|54804.5|54724.5|54842.5|54762.5|54795|54724.5|67
1757349900000|2025-09-08 16:45:00|54790|54740|54790|54740|54793.5|54743.5|54782|54732|38
1757350200000|2025-09-08 16:50:00|54787|54737|54775|54725|54790|54740|54770|54720|77
1757350500000|2025-09-08 16:55:00|54776.5|54726.5|54787.5|54737.5|54791|54741|54775|54725|82
1757350800000|2025-09-08 17:00:00|54790|54740|54780|54730|54795|54745|54780|54730|67
1757351100000|2025-09-08 17:05:00|54778.5|54728.5|54794.5|54714.5|54794.5|54740|54775|54714.5|78
1757351400000|2025-09-08 17:10:00|54798.5|54718.5|54780|54730|54801.5|54735|54779.5|54718.5|26
1757351700000|2025-09-08 17:15:00|54777|54727|54770|54720|54780|54730|54770|54720|66
1757352000000|2025-09-08 17:20:00|54775|54725|54770|54720|54780|54730|54770|54720|73
1757352300000|2025-09-08 17:25:00|54767|54717|54755|54705|54767|54717|54749.5|54699.5|55
1757352600000|2025-09-08 17:30:00|54754|54704|54770|54720|54774.5|54724.5|54740|54690|103
1757352900000|2025-09-08 17:35:00|54769.5|54719.5|54770|54720|54774.5|54724.5|54762.5|54712.5|74
1757353200000|2025-09-08 17:40:00|54768.5|54718.5|54760|54710|54775|54725|54757|54707|66
1757353500000|2025-09-08 17:45:00|54756|54706|54750|54700|54756.5|54706.5|54745|54695|50
1757353800000|2025-09-08 17:50:00|54752|54702|54750|54700|54755|54705|54745|54695|25
1757354100000|2025-09-08 17:55:00|54755|54705|54760|54710|54789.5|54725|54754.5|54689.5|48
1757354400000|2025-09-08 18:00:00|54759.5|54709.5|54737.5|54687.5|54759.5|54709.5|54734.5|54684.5|68
1757354700000|2025-09-08 18:05:00|54736.5|54686.5|54735|54685|54750|54700|54734.5|54684.5|72
1757355000000|2025-09-08 18:10:00|54735.5|54685.5|54730|54680|54735.5|54685.5|54714.5|54664.5|61
1757355300000|2025-09-08 18:15:00|54730.5|54680.5|54685|54635|54739.5|54681.5|54680|54609.5|87
1757355600000|2025-09-08 18:20:00|54687|54637|54680|54630|54699|54649|54675|54625|112
1757355900000|2025-09-08 18:25:00|54677.5|54627.5|54675|54625|54701.5|54635|54665|54615|105
1757356200000|2025-09-08 18:30:00|54672|54622|54680|54630|54688|54638|54670|54620|55
1757356500000|2025-09-08 18:35:00|54679|54629|54670|54620|54694.5|54630|54667.5|54614.5|16
1757356800000|2025-09-08 18:40:00|54669.5|54619.5|54660|54610|54680|54630|54660|54610|74
1757357100000|2025-09-08 18:45:00|54662|54612|54654.5|54604.5|54684.5|54620|54650|54594.5|58
1757357400000|2025-09-08 18:50:00|54655.5|54605.5|54650|54600|54663.5|54613.5|54645|54595|93
1757357700000|2025-09-08 18:55:00|54652|54602|54649.5|54599.5|54669.5|54605|54635|54585|131
1757358000000|2025-09-08 19:00:00|54650|54600|54650|54600|54652.5|54602.5|54635|54585|70
1757358300000|2025-09-08 19:05:00|54646.5|54596.5|54655|54605|54658.5|54608.5|54645|54595|70
1757358600000|2025-09-08 19:10:00|54657|54607|54644|54594|54665|54615|54642|54592|26
1757358900000|2025-09-08 19:15:00|54647|54597|54634|54584|54648.5|54598.5|54632.5|54582.5|34
1757359200000|2025-09-08 19:20:00|54636.5|54586.5|54634|54584|54639|54589|54629|54579|97
1757359500000|2025-09-08 19:25:00|54632|54582|54638.5|54588.5|54641.5|54591.5|54629|54579|67
1757359800000|2025-09-08 19:30:00|54634|54584|54634|54584|54635|54585|54619|54569|148
1757360100000|2025-09-08 19:35:00|54632|54582|54639|54589|54644|54594|54629|54579|53
1757360400000|2025-09-08 19:40:00|54639.5|54589.5|54624.5|54574.5|54639.5|54589.5|54618.5|54568.5|28
1757360700000|2025-09-08 19:45:00|54621.5|54571.5|54609.5|54559.5|54621.5|54571.5|54609.5|54559.5|64
1757361000000|2025-09-08 19:50:00|54612.5|54562.5|54624.5|54574.5|54624.5|54574.5|54609.5|54559.5|24
1757361300000|2025-09-08 19:55:00|54626.5|54576.5|54619.5|54569.5|54629.5|54579.5|54614.5|54564.5|85
1757419800000|2025-09-09 12:10:00|54670.5|54620.5|54696|54616|54696|54636|54640.5|54590.5|124
1757420100000|2025-09-09 12:15:00|54701|54621|54691|54641|54736|54686|54681|54616|163
1757420400000|2025-09-09 12:20:00|54693|54643|54746.5|54666.5|54766|54701|54693|54643|161
1757420700000|2025-09-09 12:25:00|54746|54666|54730.5|54680.5|54771.5|54721.5|54724|54661|181
1757421000000|2025-09-09 12:30:00|54733|54683|54756|54706|54771.5|54721.5|54723.5|54673.5|146
1757421300000|2025-09-09 12:35:00|54758|54708|54761|54711|54763|54713|54736|54686|166
1757421600000|2025-09-09 12:40:00|54762|54712|54731|54681|54781|54731|54728|54678|156
1757421900000|2025-09-09 12:45:00|54736|54686|54766|54716|54781|54731|54736|54686|160
1757422200000|2025-09-09 12:50:00|54765|54715|54781.5|54731.5|54801.5|54751.5|54735.5|54685.5|194
1757422500000|2025-09-09 12:55:00|54783.5|54733.5|54801|54751|54801|54751|54760.5|54710.5|167
1757422800000|2025-09-09 13:00:00|54802|54752|54806|54756|54811|54761|54776|54726|190
1757423100000|2025-09-09 13:05:00|54804|54754|54801|54751|54836.5|54786.5|54795.5|54745.5|177
1757423400000|2025-09-09 13:10:00|54800|54750|54786|54736|54816|54766|54785.5|54735.5|186
1757423700000|2025-09-09 13:15:00|54789|54739|54776|54726|54789|54739|54761|54711|174
1757424000000|2025-09-09 13:20:00|54781|54731|54770.5|54720.5|54795|54745|54765.5|54715.5|140
1757424300000|2025-09-09 13:25:00|54771|54721|54757|54707|54771|54721|54746|54696|96
1757424600000|2025-09-09 13:30:00|54756|54706|54756|54706|54770|54720|54743|54693|132
1757424900000|2025-09-09 13:35:00|54755|54705|54676|54596|54756|54706|54651|54596|187
1757425200000|2025-09-09 13:40:00|54672|54592|54681|54631|54686|54636|54646|54580.5|204
1757425500000|2025-09-09 13:45:00|54676|54626|54651|54601|54686|54636|54635.5|54585.5|258
1757425800000|2025-09-09 13:50:00|54646|54596|54671|54621|54676|54626|54641|54591|132
1757426100000|2025-09-09 13:55:00|54669|54619|54673.5|54623.5|54691|54641|54640.5|54590.5|267
1757426400000|2025-09-09 14:00:00|54672.5|54622.5|54690.5|54640.5|54711|54661|54580.5|54530.5|548
1757426700000|2025-09-09 14:05:00|54688.5|54638.5|54714|54664|54750.5|54700.5|54678.5|54628.5|355
1757427000000|2025-09-09 14:10:00|54712|54662|54724|54674|54726|54676|54690.5|54640.5|322
1757427300000|2025-09-09 14:15:00|54726|54676|54742|54692|54751|54701|54709|54659|296
1757427600000|2025-09-09 14:20:00|54744|54694|54718|54668|54746|54696|54701|54651|242
1757427900000|2025-09-09 14:25:00|54719|54669|54707|54657|54721|54671|54689|54639|216
1757428200000|2025-09-09 14:30:00|54710|54660|54700.5|54650.5|54721|54671|54671|54621|263
1757428500000|2025-09-09 14:35:00|54705.5|54655.5|54676|54626|54750.5|54686|54675.5|54625.5|246
1757428800000|2025-09-09 14:40:00|54673|54623|54686|54636|54711|54661|54666|54616|225
1757429100000|2025-09-09 14:45:00|54688|54638|54680.5|54630.5|54690|54638|54650.5|54590|231
1757429400000|2025-09-09 14:50:00|54678|54628|54674|54624|54690.5|54640.5|54650|54600|197
1757429700000|2025-09-09 14:55:00|54675|54625|54680|54630|54700.5|54650.5|54670|54620|130
1757430000000|2025-09-09 15:00:00|54677|54627|54715|54665|54726|54676|54675|54625|224
1757430300000|2025-09-09 15:05:00|54715.5|54665.5|54710.5|54660.5|54720.5|54670.5|54700|54650|191
1757430600000|2025-09-09 15:10:00|54712|54662|54714|54664|54723|54673|54699.5|54649.5|166
1757430900000|2025-09-09 15:15:00|54713|54663|54710.5|54660.5|54720.5|54670.5|54697|54647|163
1757431200000|2025-09-09 15:20:00|54709|54659|54725.5|54675.5|54730.5|54680.5|54700|54650|140
1757431500000|2025-09-09 15:25:00|54722|54672|54705.5|54655.5|54745.5|54695.5|54690|54640|159
1757431800000|2025-09-09 15:30:00|54703|54653|54690.5|54640.5|54703|54653|54684.5|54634.5|113
1757432100000|2025-09-09 15:35:00|54687.5|54637.5|54691|54641|54695|54645|54680|54630|110
1757432400000|2025-09-09 15:40:00|54689.5|54639.5|54700.5|54650.5|54706|54656|54689.5|54639.5|105
1757432700000|2025-09-09 15:45:00|54697.5|54647.5|54720.5|54670.5|54730.5|54680.5|54695.5|54645.5|155
1757433000000|2025-09-09 15:50:00|54721|54671|54745.5|54695.5|54745.5|54695.5|54720.5|54670.5|123
1757433300000|2025-09-09 15:55:00|54741|54691|54732|54682|54745.5|54695.5|54725.5|54675.5|139
1757433600000|2025-09-09 16:00:00|54730.5|54680.5|54705.5|54655.5|54735.5|54685.5|54702.5|54652.5|148
1757433900000|2025-09-09 16:05:00|54702.5|54652.5|54723.5|54673.5|54735|54685|54700.5|54650.5|129
1757434200000|2025-09-09 16:10:00|54725|54675|54717.5|54667.5|54725.5|54675.5|54714.5|54664.5|60
1757434500000|2025-09-09 16:15:00|54715|54665|54760|54710|54765|54715|54715|54665|144
1757434800000|2025-09-09 16:20:00|54762.5|54712.5|54818.5|54768.5|54840|54790|54760|54710|113
1757435100000|2025-09-09 16:25:00|54815|54765|54810|54760|54830.5|54775.5|54795|54745|151
1757435400000|2025-09-09 16:30:00|54809.5|54759.5|54759.5|54709.5|54826.5|54760|54755|54705|153
1757435700000|2025-09-09 16:35:00|54758.5|54708.5|54762.5|54712.5|54765.5|54715.5|54750|54700|140
1757436000000|2025-09-09 16:40:00|54761|54711|54770|54720|54780|54730|54750|54700|68
1757436300000|2025-09-09 16:45:00|54769.5|54719.5|54785|54735|54785.5|54735.5|54766.5|54716.5|134
1757436600000|2025-09-09 16:50:00|54788|54738|54795|54745|54800.5|54750.5|54780|54730|106
1757436900000|2025-09-09 16:55:00|54793.5|54743.5|54785|54735|54800|54750|54780|54730|95
1757437200000|2025-09-09 17:00:00|54786.5|54736.5|54776.5|54726.5|54790|54740|54765|54715|127
1757437500000|2025-09-09 17:05:00|54777.5|54727.5|54800|54750|54818|54768|54777.5|54727.5|111
1757437800000|2025-09-09 17:10:00|54795|54745|54775|54725|54799.5|54749.5|54768|54718|137
1757438100000|2025-09-09 17:15:00|54772.5|54722.5|54780|54730|54785|54735|54765|54715|105
1757438400000|2025-09-09 17:20:00|54779.5|54729.5|54767.5|54717.5|54784.5|54734.5|54757|54707|99
1757438700000|2025-09-09 17:25:00|54765|54715|54765|54715|54770|54720|54745|54695|153
1757439000000|2025-09-09 17:30:00|54762.5|54712.5|54765|54715|54776.5|54726.5|54755|54705|113
1757439300000|2025-09-09 17:35:00|54767.5|54717.5|54762.5|54712.5|54773.5|54723.5|54760|54710|77
1757439600000|2025-09-09 17:40:00|54763.5|54713.5|54805|54755|54835|54785|54760|54710|171
1757439900000|2025-09-09 17:45:00|54802.5|54752.5|54774.5|54724.5|54815|54765|54765|54715|145
1757440200000|2025-09-09 17:50:00|54770.5|54720.5|54803.5|54753.5|54810|54760|54769.5|54719.5|111
1757440500000|2025-09-09 17:55:00|54802.5|54752.5|54812|54762|54825.5|54775.5|54800|54750|130
1757440800000|2025-09-09 18:00:00|54810|54760|54800|54750|54830.5|54780.5|54798.5|54748.5|121
1757441100000|2025-09-09 18:05:00|54800.5|54750.5|54785|54735|54805|54755|54780|54730|123
1757441400000|2025-09-09 18:10:00|54786.5|54736.5|54825.5|54745.5|54825.5|54755|54780.5|54730.5|83
1757441700000|2025-09-09 18:15:00|54822.5|54742.5|54792.5|54742.5|54822.5|54755.5|54790|54740|117
1757442000000|2025-09-09 18:20:00|54793.5|54743.5|54795|54745|54805|54755|54790|54740|98
1757442300000|2025-09-09 18:25:00|54796|54746|54800|54750|54805.5|54755.5|54794.5|54744.5|60
1757442600000|2025-09-09 18:30:00|54799.5|54749.5|54795|54745|54832|54782|54790|54740|86
1757442900000|2025-09-09 18:35:00|54804|54754|54795|54745|54815|54765|54790|54740|67
1757443200000|2025-09-09 18:40:00|54790|54740|54800|54750|54805|54755|54790|54740|87
1757443500000|2025-09-09 18:45:00|54799|54749|54785.5|54705.5|54799|54749|54775.5|54698|97
1757443800000|2025-09-09 18:50:00|54786|54706|54785.5|54705.5|54795.5|54715.5|54770.5|54690.5|94
1757444100000|2025-09-09 18:55:00|54787.5|54707.5|54785.5|54705.5|54790.5|54710.5|54772.5|54692.5|65
1757444400000|2025-09-09 19:00:00|54785|54705|54790.5|54710.5|54795.5|54715.5|54785|54705|81
1757444700000|2025-09-09 19:05:00|54789|54709|54785.5|54705.5|54794|54714|54785|54705|56
1757445000000|2025-09-09 19:10:00|54786|54706|54785.5|54705.5|54795.5|54715.5|54785.5|54705.5|41
1757445300000|2025-09-09 19:15:00|54787.5|54707.5|54795.5|54715.5|54800.5|54720.5|54785.5|54705.5|22
1757445600000|2025-09-09 19:20:00|54792.5|54712.5|54805.5|54725.5|54805.5|54725.5|54790|54710|89
1757445900000|2025-09-09 19:25:00|54804|54724|54785.5|54735.5|54805.5|54750.5|54785|54720.5|67
1757446200000|2025-09-09 19:30:00|54784|54734|54780.5|54730.5|54784|54734|54775|54725|40
1757446500000|2025-09-09 19:35:00|54777.5|54727.5|54790|54740|54790.5|54740.5|54775.5|54725.5|74
1757446800000|2025-09-09 19:40:00|54790.5|54740.5|54785.5|54735.5|54796|54746|54783|54733|80
1757447100000|2025-09-09 19:45:00|54785|54735|54785.5|54735.5|54790|54740|54780|54730|65
1757447400000|2025-09-09 19:50:00|54790.5|54740.5|54803|54753|54810.5|54760.5|54790.5|54740.5|69
1757447700000|2025-09-09 19:55:00|54802|54752|54800.5|54750.5|54805.5|54755.5|54795|54745|56
1757506200000|2025-09-10 12:10:00|54679.5|54629.5|54704.5|54654.5|54715.5|54665.5|54679.5|54629.5|157
1757506500000|2025-09-10 12:15:00|54709|54659|54740|54690|54752|54702|54709|54659|235
1757506800000|2025-09-10 12:20:00|54740.5|54690.5|54750.5|54700.5|54775.5|54725.5|54729.5|54679.5|192
1757507100000|2025-09-10 12:25:00|54765.5|54685.5|54760|54669|54765.5|54685.5|54741.5|54661.5|169
1757507400000|2025-09-10 12:30:00|54756|54652|54681|54631|54756|54652|54583.5|54503.5|448
1757507700000|2025-09-10 12:35:00|54682|54632|54758.5|54708.5|54790|54740|54677|54627|372
1757508000000|2025-09-10 12:40:00|54760.5|54710.5|54750|54700|54785|54730.5|54715.5|54665.5|243
1757508300000|2025-09-10 12:45:00|54748|54698|54730.5|54680.5|54770.5|54705.5|54710.5|54660.5|360
1757508600000|2025-09-10 12:50:00|54728.5|54678.5|54772.5|54722.5|54800|54750|54725|54675|311
1757508900000|2025-09-10 12:55:00|54770.5|54720.5|54750.5|54700.5|54816.5|54766.5|54745.5|54695.5|246
1757509200000|2025-09-10 13:00:00|54748.5|54698.5|54720.5|54670.5|54755.5|54705.5|54695.5|54645.5|343
1757509500000|2025-09-10 13:05:00|54718.5|54668.5|54692.5|54642.5|54730.5|54680.5|54689.5|54639.5|338
1757509800000|2025-09-10 13:10:00|54675|54625|54694.5|54644.5|54725.5|54675.5|54669.5|54619.5|262
1757510100000|2025-09-10 13:15:00|54691.5|54641.5|54663|54613|54704.5|54654.5|54648|54598|215
1757510400000|2025-09-10 13:20:00|54661|54611|54655|54605|54684.5|54634.5|54645|54595|212
1757510700000|2025-09-10 13:25:00|54653|54603|54630|54580|54655|54605|54624|54574|170
1757511000000|2025-09-10 13:30:00|54629|54579|54544.5|54494.5|54631|54581|54534.5|54484.5|316
1757511300000|2025-09-10 13:35:00|54542|54492|54489.5|54439.5|54552|54502|54474|54424|293
1757511600000|2025-09-10 13:40:00|54484.5|54434.5|54505.5|54455.5|54530|54480|54484.5|54429.5|223
1757511900000|2025-09-10 13:45:00|54504.5|54454.5|54502.5|54452.5|54529|54475|54494|54414|216
1757512200000|2025-09-10 13:50:00|54499|54449|54549.5|54499.5|54559.5|54509.5|54499|54449|198
1757512500000|2025-09-10 13:55:00|54564.5|54484.5|54572|54487|54594.5|54514.5|54559.5|54479.5|132
1757512800000|2025-09-10 14:00:00|54573|54486|54520|54470|54573|54500|54509.5|54459.5|289
1757513100000|2025-09-10 14:05:00|54518.5|54468.5|54474.5|54424.5|54539.5|54480|54464.5|54393.5|157
1757513400000|2025-09-10 14:10:00|54472|54422|54489|54439|54494|54444|54461|54411|175
1757513700000|2025-09-10 14:15:00|54486|54436|54499.5|54449.5|54511.5|54449.5|54480|54419|177
1757514000000|2025-09-10 14:20:00|54495|54445|54510|54460|54515|54465|54493|54443|179
1757514300000|2025-09-10 14:25:00|54517|54467|54488|54438|54533|54467|54464.5|54414.5|174
1757514600000|2025-09-10 14:30:00|54487|54437|54454.5|54404.5|54489.5|54439.5|54429|54379|199
1757514900000|2025-09-10 14:35:00|54451.5|54401.5|54467.5|54387.5|54469.5|54409.5|54429.5|54377.5|156
1757515200000|2025-09-10 14:40:00|54469|54389|54462|54412|54480.5|54424|54454|54383.5|138
1757515500000|2025-09-10 14:45:00|54461|54411|54469|54419|54479.5|54429.5|54449|54399|149
1757515800000|2025-09-10 14:50:00|54474|54424|54484|54434|54491|54441|54462|54412|126
1757516100000|2025-09-10 14:55:00|54489|54439|54474|54424|54500.5|54443|54469|54419|155
1757516400000|2025-09-10 15:00:00|54477|54427|54459.5|54409.5|54479|54429|54454.5|54404.5|232
1757516700000|2025-09-10 15:05:00|54458|54408|54444|54394|54459.5|54409.5|54409|54359|201
1757517000000|2025-09-10 15:10:00|54449|54399|54440|54390|54459.5|54409.5|54414|54364|176
1757517300000|2025-09-10 15:15:00|54441|54391|54457|54407|54464.5|54414.5|54434|54374|132
1757517600000|2025-09-10 15:20:00|54459.5|54409.5|54454|54404|54469|54419|54454|54404|100
1757517900000|2025-09-10 15:25:00|54456|54406|54464|54414|54464|54414|54449|54399|102
1757518200000|2025-09-10 15:30:00|54462|54412|54489|54439|54505|54455|54459|54409|198
1757518500000|2025-09-10 15:35:00|54490|54440|54509.5|54459.5|54530|54474.5|54489|54439|143
1757518800000|2025-09-10 15:40:00|54512.5|54462.5|54494|54444|54515|54465|54491.5|54441.5|90
1757519100000|2025-09-10 15:45:00|54492|54442|54525|54475|54526|54476|54489.5|54439.5|117
1757519400000|2025-09-10 15:50:00|54524.5|54474.5|54529.5|54449.5|54529.5|54476|54494|54429.5|93
1757519700000|2025-09-10 15:55:00|54524.5|54444.5|54515|54465|54539.5|54465|54507|54434.5|116
1757520000000|2025-09-10 16:00:00|54514|54464|54489|54439|54514|54464|54483|54433|171
1757520300000|2025-09-10 16:05:00|54491|54441|54484|54434|54520|54470|54484|54434|89
1757520600000|2025-09-10 16:10:00|54483|54433|54514|54434|54514|54439|54469|54418.5|85
1757520900000|2025-09-10 16:15:00|54515.5|54435.5|54494|54444|54530|54450|54489|54434|67
1757521200000|2025-09-10 16:20:00|54497|54447|54484|54434|54497|54447|54484|54434|112
1757521500000|2025-09-10 16:25:00|54486|54436|54479|54429|54489.5|54439.5|54459|54409|115
1757521800000|2025-09-10 16:30:00|54476|54426|54459|54409|54498.5|54434|54454.5|54404.5|90
1757522100000|2025-09-10 16:35:00|54462|54412|54482|54432|54484|54434|54460|54410|48
1757522400000|2025-09-10 16:40:00|54483|54433|54468|54418|54484|54434|54459|54409|102
1757522700000|2025-09-10 16:45:00|54469|54419|54474|54424|54474|54424|54454|54404|91
1757523000000|2025-09-10 16:50:00|54474.5|54424.5|54499|54449|54499.5|54449.5|54473|54423|77
1757523300000|2025-09-10 16:55:00|54500|54450|54474.5|54424.5|54502|54452|54469.5|54419.5|42
1757523600000|2025-09-10 17:00:00|54473.5|54423.5|54459|54409|54474.5|54424.5|54454|54404|82
1757523900000|2025-09-10 17:05:00|54461|54411|54463|54413|54468|54414|54451.5|54384.5|60
1757524200000|2025-09-10 17:10:00|54464|54414|54454|54404|54473|54423|54444|54394|65
1757524500000|2025-09-10 17:15:00|54455|54405|54459|54409|54459|54409|54443|54393|55
1757524800000|2025-09-10 17:20:00|54457|54407|54454|54404|54462|54412|54453.5|54403.5|47
1757525100000|2025-09-10 17:25:00|54455|54405|54459|54409|54469|54419|54455|54405|85
1757525400000|2025-09-10 17:30:00|54457|54407|54466|54416|54484.5|54425|54454.5|54394.5|64
1757525700000|2025-09-10 17:35:00|54467|54417|54454|54404|54469|54419|54442.5|54392.5|50
1757526000000|2025-09-10 17:40:00|54454.5|54404.5|54473|54423|54479|54429|54449|54399|84
1757526300000|2025-09-10 17:45:00|54474|54424|54484|54434|54494.5|54444.5|54474|54424|111
1757526600000|2025-09-10 17:50:00|54479|54429|54484.5|54434.5|54484.5|54434.5|54464|54414|54
1757526900000|2025-09-10 17:55:00|54484|54434|54454|54404|54484|54434|54444|54394|92
1757527200000|2025-09-10 18:00:00|54455|54405|54464|54414|54470|54420|54449|54399|101
1757527500000|2025-09-10 18:05:00|54465|54415|54469.5|54419.5|54469.5|54419.5|54462.5|54412.5|30
1757527800000|2025-09-10 18:10:00|54467.5|54417.5|54464|54414|54477|54427|54459|54409|66
1757528100000|2025-09-10 18:15:00|54464.5|54414.5|54458|54408|54477|54414.5|54449|54397|33
1757528400000|2025-09-10 18:20:00|54457|54407|54444.5|54394.5|54466|54409.5|54444.5|54385|60
1757528700000|2025-09-10 18:25:00|54446.5|54396.5|54454|54404|54459|54409|54444|54394|92
1757529000000|2025-09-10 18:30:00|54451|54401|54459|54409|54459.5|54409.5|54441.5|54391.5|48
1757529300000|2025-09-10 18:35:00|54462|54412|54464|54414|54469|54419|54459|54409|39
1757529600000|2025-09-10 18:40:00|54462|54412|54474|54424|54484|54434|54459|54409|70
1757529900000|2025-09-10 18:45:00|54472|54422|54474|54424|54483|54433|54464|54414|108
1757530200000|2025-09-10 18:50:00|54472|54422|54469|54419|54474|54424|54467|54417|63
1757530500000|2025-09-10 18:55:00|54470|54420|54479|54429|54484|54434|54467|54417|142
1757530800000|2025-09-10 19:00:00|54479.5|54429.5|54478|54428|54484.5|54434.5|54478|54428|65
1757531100000|2025-09-10 19:05:00|54477|54427|54489|54439|54489|54439|54477|54427|32
1757531400000|2025-09-10 19:10:00|54492|54442|54484|54434|54492|54442|54484|54434|62
1757531700000|2025-09-10 19:15:00|54482|54432|54486|54436|54489|54439|54479|54429|39
1757532000000|2025-09-10 19:20:00|54487|54437|54488.5|54438.5|54499|54449|54484|54434|46
1757532300000|2025-09-10 19:25:00|54489|54439|54494|54444|54499|54449|54484|54434|71
1757532600000|2025-09-10 19:30:00|54493.5|54443.5|54503.5|54453.5|54518.5|54459|54493.5|54436.5|58
1757532900000|2025-09-10 19:35:00|54504|54454|54499|54449|54506.5|54456.5|54499|54449|33
1757533200000|2025-09-10 19:40:00|54495.5|54445.5|54499|54449|54499|54449|54493.5|54443.5|47
1757533500000|2025-09-10 19:45:00|54498|54448|54494|54444|54504|54454|54489|54439|110
1757533800000|2025-09-10 19:50:00|54490|54440|54489|54439|54490|54440|54484|54434|21
1757534100000|2025-09-10 19:55:00|54488|54438|54484|54434|54489|54439|54479|54429|39
1757592600000|2025-09-11 12:10:00|54610.5|54560.5|54603|54553|54641|54563|54596|54540.5|138
1757592900000|2025-09-11 12:15:00|54604|54554|54641.5|54591.5|54670|54620|54600.5|54536|350
1757593200000|2025-09-11 12:20:00|54643.5|54593.5|54633.5|54583.5|54666|54616|54620.5|54570.5|209
1757593500000|2025-09-11 12:25:00|54645.5|54565.5|54620|54540|54650.5|54583|54611|54535.5|174
1757593800000|2025-09-11 12:30:00|54620.5|54540.5|54483.5|54433.5|54693|54613|54466.5|54405|567
1757594100000|2025-09-11 12:35:00|54485.5|54435.5|54485.5|54435.5|54505|54455|54445|54395|465
1757594400000|2025-09-11 12:40:00|54482.5|54432.5|54490.5|54410.5|54545.5|54495.5|54450.5|54400.5|350
1757594700000|2025-09-11 12:45:00|54496|54416|54520.5|54440.5|54561|54486.5|54485.5|54415.5|264
1757595000000|2025-09-11 12:50:00|54517|54437|54495.5|54445.5|54535.5|54475.5|54488.5|54427.5|292
1757595300000|2025-09-11 12:55:00|54493.5|54443.5|54440.5|54390.5|54502.5|54452.5|54440.5|54365.5|232
1757595600000|2025-09-11 13:00:00|54435.5|54385.5|54395.5|54345.5|54435.5|54385.5|54372|54320.5|347
1757595900000|2025-09-11 13:05:00|54390.5|54340.5|54400.5|54320.5|54415.5|54365.5|54377.5|54320|263
1757596200000|2025-09-11 13:10:00|54402.5|54322.5|54384|54334|54440.5|54360.5|54381|54317.5|271
1757596500000|2025-09-11 13:15:00|54385|54335|54398|54348|54418.5|54360.5|54370.5|54320.5|218
1757596800000|2025-09-11 13:20:00|54395.5|54345.5|54387|54337|54415.5|54365.5|54360.5|54310.5|231
1757597100000|2025-09-11 13:25:00|54388|54338|54401.5|54351.5|54405.5|54355.5|54370.5|54320.5|227
1757597400000|2025-09-11 13:30:00|54400.5|54350.5|54401.5|54351.5|54435|54385|54385.5|54335.5|297
1757597700000|2025-09-11 13:35:00|54400.5|54350.5|54335.5|54285.5|54403.5|54353.5|54330.5|54280.5|257
1757598000000|2025-09-11 13:40:00|54331.5|54281.5|54325|54275|54337.5|54287.5|54310.5|54245|203
1757598300000|2025-09-11 13:45:00|54326|54276|54333.5|54283.5|54341.5|54285.5|54308|54248.5|219
1757598600000|2025-09-11 13:50:00|54335|54285|54315.5|54235.5|54351.5|54295|54300|54230.5|169
1757598900000|2025-09-11 13:55:00|54314.5|54234.5|54320|54270|54325.5|54270.5|54300|54228.5|162
1757599200000|2025-09-11 14:00:00|54318.5|54268.5|54350|54300|54353|54303|54309|54245.5|171
1757599500000|2025-09-11 14:05:00|54348|54298|54298.5|54248.5|54356.5|54305|54290|54230.5|183
1757599800000|2025-09-11 14:10:00|54300|54250|54317.5|54267.5|54328.5|54278.5|54286|54236|217
1757600100000|2025-09-11 14:15:00|54318.5|54268.5|54305|54255|54320.5|54270|54300|54240.5|202
1757600400000|2025-09-11 14:20:00|54303.5|54253.5|54320|54270|54327.5|54270|54290.5|54231.5|174
1757600700000|2025-09-11 14:25:00|54316.5|54266.5|54322.5|54272.5|54328|54278|54307|54257|185
1757601000000|2025-09-11 14:30:00|54323.5|54273.5|54295|54245|54335.5|54285|54281|54231|173
1757601300000|2025-09-11 14:35:00|54294|54244|54240|54160|54310.5|54246|54235|54155|203
1757601600000|2025-09-11 14:40:00|54239|54159|54209.5|54159.5|54245|54174.5|54199.5|54140|187
1757601900000|2025-09-11 14:45:00|54205|54155|54229.5|54179.5|54232|54180|54189.5|54137|202
1757602200000|2025-09-11 14:50:00|54234.5|54184.5|54254.5|54204.5|54264.5|54214.5|54229.5|54179.5|158
1757602500000|2025-09-11 14:55:00|54257|54207|54244.5|54194.5|54257|54207|54230|54180|115
1757602800000|2025-09-11 15:00:00|54242.5|54192.5|54254.5|54204.5|54261|54211|54239.5|54189.5|168
1757603100000|2025-09-11 15:05:00|54252.5|54202.5|54224.5|54174.5|54255|54205|54214.5|54164.5|169
1757603400000|2025-09-11 15:10:00|54219.5|54169.5|54214.5|54164.5|54234.5|54184.5|54209.5|54159.5|130
1757603700000|2025-09-11 15:15:00|54215|54165|54205|54155|54220|54170|54199.5|54149.5|136
1757604000000|2025-09-11 15:20:00|54204.5|54154.5|54204.5|54154.5|54212.5|54162.5|54179.5|54129.5|104
1757604300000|2025-09-11 15:25:00|54203|54153|54236.5|54156.5|54244.5|54176.5|54199.5|54149.5|114
1757604600000|2025-09-11 15:30:00|54237.5|54157.5|54184|54134|54239.5|54160|54179|54129|148
1757604900000|2025-09-11 15:35:00|54182|54132|54210|54160|54215|54165|54179|54111.5|156
1757605200000|2025-09-11 15:40:00|54206|54156|54210|54160|54225|54175|54194|54144|88
1757605500000|2025-09-11 15:45:00|54212|54162|54240|54190|54249.5|54195|54212|54150.5|115
1757605800000|2025-09-11 15:50:00|54238.5|54188.5|54240|54190|54250|54200|54229.5|54179.5|150
1757606100000|2025-09-11 15:55:00|54240.5|54190.5|54265|54215|54270|54220|54239.5|54189.5|79
1757606400000|2025-09-11 16:00:00|54262|54212|54227|54177|54267.5|54217.5|54215|54159.5|150
1757606700000|2025-09-11 16:05:00|54228.5|54178.5|54264.5|54184.5|54269.5|54189.5|54225|54168.5|51
1757607000000|2025-09-11 16:10:00|54265.5|54185.5|54274.5|54194.5|54279.5|54204.5|54247.5|54178.5|88
1757607300000|2025-09-11 16:15:00|54273.5|54193.5|54274.5|54194.5|54279.5|54199.5|54264.5|54184.5|93
1757607600000|2025-09-11 16:20:00|54279.5|54199.5|54274.5|54224.5|54285|54224.5|54264.5|54187.5|57
1757607900000|2025-09-11 16:25:00|54275|54225|54274.5|54224.5|54293|54230|54273.5|54210|40
1757608200000|2025-09-11 16:30:00|54275.5|54225.5|54280|54230|54304|54244.5|54275.5|54220|64
1757608500000|2025-09-11 16:35:00|54279.5|54229.5|54284.5|54204.5|54287.5|54235|54260|54203.5|101
1757608800000|2025-09-11 16:40:00|54270|54220|54260|54210|54275|54225|54247|54197|75
1757609100000|2025-09-11 16:45:00|54263.5|54213.5|54260|54210|54274.5|54220|54259.5|54194.5|62
1757609400000|2025-09-11 16:50:00|54257|54207|54265|54215|54265|54215|54250|54200|106
1757609700000|2025-09-11 16:55:00|54265.5|54215.5|54265|54185|54284.5|54220|54255|54182.5|98
1757610000000|2025-09-11 17:00:00|54259.5|54179.5|54239.5|54189.5|54265|54210|54235.5|54179.5|102
1757610300000|2025-09-11 17:05:00|54238.5|54188.5|54245|54195|54255|54205|54230|54171.5|117
1757610600000|2025-09-11 17:10:00|54247|54197|54245|54195|54268.5|54205|54235|54168.5|115
1757610900000|2025-09-11 17:15:00|54240|54190|54214.5|54164.5|54259.5|54195|54210|54158|119
1757611200000|2025-09-11 17:20:00|54216.5|54166.5|54234.5|54184.5|54245|54195|54215|54165|111
1757611500000|2025-09-11 17:25:00|54232.5|54182.5|54250|54200|54255|54205|54229.5|54179.5|67
1757611800000|2025-09-11 17:30:00|54253.5|54203.5|54240|54190|54259.5|54205|54239|54174.5|48
1757612100000|2025-09-11 17:35:00|54241.5|54191.5|54240|54190|54254.5|54195|54237.5|54170.5|64
1757612400000|2025-09-11 17:40:00|54239.5|54189.5|54245|54195|54254.5|54201.5|54238.5|54169.5|84
1757612700000|2025-09-11 17:45:00|54243.5|54193.5|54259.5|54209.5|54274.5|54215|54240|54189.5|102
1757613000000|2025-09-11 17:50:00|54257.5|54207.5|54240|54190|54257.5|54207.5|54235|54185|79
1757613300000|2025-09-11 17:55:00|54255|54175|54256.5|54152.5|54270|54190|54244.5|54152.5|74
1757613600000|2025-09-11 18:00:00|54244.5|54164.5|54220|54170|54250|54185|54220|54164|61
1757613900000|2025-09-11 18:05:00|54222|54172|54260|54210|54270|54220|54222|54172|124
1757614200000|2025-09-11 18:10:00|54262|54212|54300|54250|54316.5|54266.5|54250|54200|166
1757614500000|2025-09-11 18:15:00|54298.5|54248.5|54311|54261|54331.5|54281.5|54294.5|54244.5|185
1757614800000|2025-09-11 18:20:00|54315|54265|54299.5|54249.5|54315|54265|54292|54242|148
1757615100000|2025-09-11 18:25:00|54296.5|54246.5|54320|54270|54320|54270|54292.5|54242.5|101
1757615400000|2025-09-11 18:30:00|54322|54272|54345|54295|54355|54305|54314|54264|161
1757615700000|2025-09-11 18:35:00|54343.5|54293.5|54325|54275|54350|54300|54325|54275|93
1757616000000|2025-09-11 18:40:00|54324|54274|54326.5|54276.5|54331.5|54281.5|54315|54265|102
1757616300000|2025-09-11 18:45:00|54325.5|54275.5|54306.5|54256.5|54340.5|54280|54305|54239.5|129
1757616600000|2025-09-11 18:50:00|54305|54255|54320|54270|54324.5|54270|54300|54233.5|116
1757616900000|2025-09-11 18:55:00|54318.5|54268.5|54315|54265|54339.5|54278.5|54301|54251|105
1757617200000|2025-09-11 19:00:00|54312.5|54262.5|54310|54260|54317.5|54267.5|54304.5|54254.5|136
1757617500000|2025-09-11 19:05:00|54310.5|54260.5|54315|54265|54324.5|54265|54305|54239.5|54
1757617800000|2025-09-11 19:10:00|54317|54267|54304|54254|54324.5|54267|54299|54231.5|129
1757618100000|2025-09-11 19:15:00|54307|54257|54324|54274|54324|54274|54304|54254|56
1757618400000|2025-09-11 19:20:00|54327|54277|54340|54290|54349|54299|54325.5|54275.5|78
1757618700000|2025-09-11 19:25:00|54339|54289|54354|54304|54354|54304|54339|54289|44
1757619000000|2025-09-11 19:30:00|54357|54307|54344|54294|54364|54314|54344|54294|72
1757619300000|2025-09-11 19:35:00|54343|54293|54359|54309|54362|54312|54339|54289|70
1757619600000|2025-09-11 19:40:00|54356|54306|54354|54304|54359|54309|54349|54299|101
1757619900000|2025-09-11 19:45:00|54356|54306|54344|54294|54374.5|54319|54339|54284.5|75
1757620200000|2025-09-11 19:50:00|54344.5|54294.5|54333.5|54283.5|54349.5|54299.5|54331.5|54281.5|57
1757620500000|2025-09-11 19:55:00|54334.5|54284.5|54344|54294|54354.5|54294.5|54331.5|54269.5|99
1757679000000|2025-09-12 12:10:00|54415.5|54365.5|54405|54355|54430|54380|54371.5|54320.5|169
1757679300000|2025-09-12 12:15:00|54401|54351|54401|54351|54422.5|54370.5|54368|54311|303
1757679600000|2025-09-12 12:20:00|54402|54352|54425|54375|54437|54387|54370|54320|166
1757679900000|2025-09-12 12:25:00|54424|54374|54340|54290|54424|54374|54335|54285|219
1757680200000|2025-09-12 12:30:00|54338|54288|54400|54350|54412|54362|54338|54288|207
1757680500000|2025-09-12 12:35:00|54395|54345|54375|54325|54405.5|54355.5|54370|54320|217
1757680800000|2025-09-12 12:40:00|54373|54323|54335|54285|54390.5|54340.5|54320.5|54270.5|197
1757681100000|2025-09-12 12:45:00|54336|54286|54335|54285|54345|54295|54315|54265|183
1757681400000|2025-09-12 12:50:00|54336|54286|54380|54330|54385|54335|54336|54286|196
1757681700000|2025-09-12 12:55:00|54377|54327|54330|54280|54384|54334|54320|54270|133
1757682000000|2025-09-12 13:00:00|54331|54281|54264.5|54214.5|54335|54285|54262.5|54212.5|250
1757682300000|2025-09-12 13:05:00|54262.5|54212.5|54285.5|54235.5|54304|54254|54254.5|54204.5|236
1757682600000|2025-09-12 13:10:00|54283.5|54233.5|54254|54204|54289|54239|54244.5|54194.5|178
1757682900000|2025-09-12 13:15:00|54247.5|54197.5|54255|54205|54275|54225|54232|54182|176
1757683200000|2025-09-12 13:20:00|54254|54204|54270|54220|54280|54230|54250|54200|145
1757683500000|2025-09-12 13:25:00|54267|54217|54275|54225|54279|54229|54247|54197|118
1757683800000|2025-09-12 13:30:00|54274|54224|54255|54205|54275|54225|54235|54185|226
1757684100000|2025-09-12 13:35:00|54254|54204|54220|54170|54280|54227|54215|54165|202
1757684400000|2025-09-12 13:40:00|54219.5|54169.5|54265|54215|54269|54219|54219.5|54169.5|177
1757684700000|2025-09-12 13:45:00|54264|54214|54245|54195|54270|54219|54244.5|54185|165
1757685000000|2025-09-12 13:50:00|54244.5|54194.5|54239.5|54189.5|54254.5|54204.5|54234.5|54184.5|140
1757685300000|2025-09-12 13:55:00|54240|54190|54142|54057|54254.5|54190|54114.5|54034.5|257
1757685600000|2025-09-12 14:00:00|54145|54059|54139.5|54089.5|54170|54120|54119|54049|287
1757685900000|2025-09-12 14:05:00|54141.5|54091.5|54104.5|54054.5|54165|54108|54099|54031.5|244
1757686200000|2025-09-12 14:10:00|54107|54057|54140|54090|54150|54100|54098.5|54048.5|190
1757686500000|2025-09-12 14:15:00|54141|54091|54099.5|54049.5|54141|54091|54099|54049|177
1757686800000|2025-09-12 14:20:00|54095.5|54045.5|54032.5|53982.5|54099.5|54049.5|53999.5|53939|291
1757687100000|2025-09-12 14:25:00|54031.5|53981.5|53989|53939|54059.5|53994|53984|53929|241
1757687400000|2025-09-12 14:30:00|53988|53938|54039|53989|54044.5|53994.5|53968.5|53918.5|212
1757687700000|2025-09-12 14:35:00|54040|53990|54055|54005|54084.5|54022|54040|53990|141
1757688000000|2025-09-12 14:40:00|54056|54006|54069|54019|54079|54029|54052|54002|152
1757688300000|2025-09-12 14:45:00|54068|54018|54079|54029|54084|54034|54059|54009|158
1757688600000|2025-09-12 14:50:00|54077|54027|54074.5|54024.5|54099.5|54027.5|54059|53999|132
1757688900000|2025-09-12 14:55:00|54076.5|54026.5|54059|54009|54079.5|54029.5|54055|54005|141
1757689200000|2025-09-12 15:00:00|54061|54011|54074.5|54024.5|54084.5|54034.5|54044|53994|207
1757689500000|2025-09-12 15:05:00|54069.5|54019.5|54062|54012|54074.5|54024.5|54044|53994|87
1757689800000|2025-09-12 15:10:00|54061|54011|54049|53999|54070|54019.5|54049|53984|119
1757690100000|2025-09-12 15:15:00|54047|53997|53977.5|53927.5|54053|54003|53945.5|53883.5|212
1757690400000|2025-09-12 15:20:00|53975.5|53925.5|54029.5|53979.5|54029.5|53979.5|53973.5|53923.5|168
1757690700000|2025-09-12 15:25:00|54031.5|53981.5|53969|53919|54039.5|53989.5|53958.5|53908.5|164
1757691000000|2025-09-12 15:30:00|53966|53916|54014|53964|54021|53971|53965|53915|116
1757691300000|2025-09-12 15:35:00|54013|53963|54009|53959|54039|53969|54000|53949|136
1757691600000|2025-09-12 15:40:00|54008|53958|53989|53939|54009|53959|53976|53926|114
1757691900000|2025-09-12 15:45:00|53994|53944|53969.5|53919.5|54004|53954|53963|53913|124
1757692200000|2025-09-12 15:50:00|53971.5|53921.5|53984|53934|53984.5|53934.5|53944|53894|127
1757692500000|2025-09-12 15:55:00|53982|53932|53994|53914|54014|53954.5|53981|53912|120
1757692800000|2025-09-12 16:00:00|53993|53913|53964|53914|53993|53929|53944|53894|167
1757693100000|2025-09-12 16:05:00|53962|53912|53983|53933|53989|53939|53956|53906|167
1757693400000|2025-09-12 16:10:00|53984|53934|54019|53969|54019|53969|53984|53934|74
1757693700000|2025-09-12 16:15:00|54018|53968|54030|53980|54040|53990|54009|53959|72
1757694000000|2025-09-12 16:20:00|54028|53978|54003|53953|54030|53980|53999|53949|56
1757694300000|2025-09-12 16:25:00|53999|53949|54005|53955|54015|53965|53994|53944|104
1757694600000|2025-09-12 16:30:00|54003|53953|54004|53924|54014|53953|53984|53919|54
1757694900000|2025-09-12 16:35:00|54007|53927|53984|53934|54009|53939|53978|53914|45
1757695200000|2025-09-12 16:40:00|53982|53932|53974.5|53924.5|53984|53934|53974|53924|44
1757695500000|2025-09-12 16:45:00|53971.5|53921.5|53989|53939|53989.5|53939.5|53966.5|53916.5|68
1757695800000|2025-09-12 16:50:00|53987|53937|53974|53924|54005.5|53940.5|53974|53919.5|47
1757696100000|2025-09-12 16:55:00|53975|53925|53967|53917|53990.5|53929|53964|53908.5|45
1757696400000|2025-09-12 17:00:00|53969|53919|53964|53914|53974|53924|53954|53904|63
1757696700000|2025-09-12 17:05:00|53961|53911|53949|53899|53974|53914|53914|53836.5|134
1757697000000|2025-09-12 17:10:00|53953|53903|53929|53879|53964|53914|53908|53858|130
1757697300000|2025-09-12 17:15:00|53927|53877|53934|53884|53944|53894|53924|53874|71
1757697600000|2025-09-12 17:20:00|53937|53887|53955|53875|53955|53894|53929|53869.5|85
1757697900000|2025-09-12 17:25:00|53954.5|53874.5|53952|53902|53961|53904|53939|53874.5|69
1757698200000|2025-09-12 17:30:00|53949|53899|53944|53894|53956.5|53906.5|53944|53894|107
1757698500000|2025-09-12 17:35:00|53947|53897|53924|53874|53947|53897|53909|53859|100
1757698800000|2025-09-12 17:40:00|53927|53877|53929|53879|53944.5|53879|53914|53854.5|84
1757699100000|2025-09-12 17:45:00|53924.5|53874.5|53884|53834|53929.5|53879.5|53874|53824|113
1757699400000|2025-09-12 17:50:00|53884.5|53834.5|53904|53854|53909|53859|53884|53834|85
1757699700000|2025-09-12 17:55:00|53904.5|53854.5|53929.5|53879.5|53929.5|53879.5|53894|53844|104
1757700000000|2025-09-12 18:00:00|53926.5|53876.5|53914.5|53864.5|53929.5|53879.5|53892.5|53842.5|71
1757700300000|2025-09-12 18:05:00|53916.5|53866.5|53914.5|53864.5|53930|53880|53914.5|53864.5|63
1757700600000|2025-09-12 18:10:00|53915|53865|53924.5|53874.5|53924.5|53874.5|53914|53864|57
1757700900000|2025-09-12 18:15:00|53924|53874|53919.5|53869.5|53929.5|53879.5|53910|53860|59
1757701200000|2025-09-12 18:20:00|53920|53870|53919.5|53869.5|53929.5|53879.5|53919.5|53869.5|63
1757701500000|2025-09-12 18:25:00|53916.5|53866.5|53928|53878|53929.5|53879.5|53914.5|53864.5|52
1757701800000|2025-09-12 18:30:00|53924.5|53874.5|53934.5|53884.5|53949|53884.5|53919.5|53854|78
1757702100000|2025-09-12 18:35:00|53930|53880|53954.5|53904.5|53959.5|53909.5|53929|53879|122
1757702400000|2025-09-12 18:40:00|53956.5|53906.5|53964.5|53914.5|53972.5|53922.5|53953|53903|94
1757702700000|2025-09-12 18:45:00|53964|53914|53944.5|53894.5|53964.5|53914.5|53944.5|53894.5|47
1757703000000|2025-09-12 18:50:00|53944|53894|53964.5|53914.5|53964.5|53914.5|53938.5|53888.5|50
1757703300000|2025-09-12 18:55:00|53959.5|53909.5|53939.5|53889.5|53969|53909.5|53939.5|53884|59
1757703600000|2025-09-12 19:00:00|53938|53888|53929.5|53879.5|53939.5|53889.5|53929|53879|110
1757703900000|2025-09-12 19:05:00|53927.5|53877.5|53939.5|53889.5|53944.5|53894.5|53924.5|53874.5|64
1757704200000|2025-09-12 19:10:00|53939|53889|53944.5|53894.5|53959|53899.5|53939|53879|34
1757704500000|2025-09-12 19:15:00|53942.5|53892.5|53934.5|53884.5|53949.5|53899.5|53921.5|53871.5|58
1757704800000|2025-09-12 19:20:00|53936.5|53886.5|53989.5|53909.5|54000|53920|53928.5|53856.5|52
1757705100000|2025-09-12 19:25:00|53987.5|53907.5|53994.5|53914.5|53999.5|53919.5|53972|53892|96
1757705400000|2025-09-12 19:30:00|53993.5|53913.5|53989.5|53909.5|54004.5|53924.5|53984.5|53904.5|60
1757705700000|2025-09-12 19:35:00|53994.5|53914.5|53984.5|53904.5|53996.5|53916.5|53984.5|53904.5|35
1757706000000|2025-09-12 19:40:00|53983.5|53903.5|53979.5|53899.5|53984.5|53904.5|53974.5|53894.5|17
1757706300000|2025-09-12 19:45:00|53974.5|53894.5|53979.5|53899.5|53979.5|53899.5|53969.5|53889.5|23
1757706600000|2025-09-12 19:50:00|53978.5|53898.5|53969.5|53889.5|53978.5|53898.5|53964.5|53884.5|26
1757706900000|2025-09-12 19:55:00|53966.5|53886.5|53979.5|53899.5|53984.5|53904.5|53964.5|53884.5|36
1757938200000|2025-09-15 12:10:00|53994.5|53914.5|53994.5|53914.5|53994.5|53914.5|53994.5|53914.5|1
1757939100000|2025-09-15 12:25:00|53845.5|53765.5|53858|53754|53860|53766|53838.5|53754|45
1757939400000|2025-09-15 12:30:00|53845.5|53765.5|53821.5|53771.5|53860.5|53783|53795.5|53726|227
1757939700000|2025-09-15 12:35:00|53821|53771|53836|53786|53841|53791|53795.5|53743.5|240
1757940000000|2025-09-15 12:40:00|53837|53787|53781|53731|53846|53796|53781|53731|159
1757940300000|2025-09-15 12:45:00|53783|53733|53775|53725|53806|53756|53771|53721|134
1757940600000|2025-09-15 12:50:00|53776|53726|53730|53680|53786|53736|53730|53680|208
1757940900000|2025-09-15 12:55:00|53728|53678|53697.5|53617.5|53733|53683|53670|53615|246
1757941200000|2025-09-15 13:00:00|53695|53615|53699|53619|53704|53635.5|53644|53594|249
1757941500000|2025-09-15 13:05:00|53704|53624|53714|53664|53733|53674.5|53664|53614|263
1757941800000|2025-09-15 13:10:00|53713|53663|53679|53629|53714|53664|53659|53609|187
1757942100000|2025-09-15 13:15:00|53682|53632|53714|53664|53719.5|53669.5|53679|53629|174
1757942400000|2025-09-15 13:20:00|53713|53663|53750|53700|53755|53705|53704|53654|176
1757942700000|2025-09-15 13:25:00|53755|53705|53739.5|53689.5|53755|53705|53729.5|53679.5|120
1757943000000|2025-09-15 13:30:00|53738.5|53688.5|53699|53649|53745|53695|53693.5|53643.5|163
1757943300000|2025-09-15 13:35:00|53704.5|53654.5|53691.5|53641.5|53724|53659.5|53679.5|53629.5|163
1757943600000|2025-09-15 13:40:00|53690.5|53640.5|53709.5|53659.5|53724.5|53674.5|53684.5|53634.5|189
1757943900000|2025-09-15 13:45:00|53706.5|53656.5|53689.5|53639.5|53719|53656.5|53684.5|53624|170
1757944200000|2025-09-15 13:50:00|53690.5|53640.5|53699.5|53649.5|53714|53651.5|53664.5|53614.5|73
1757944500000|2025-09-15 13:55:00|53696.5|53646.5|53681.5|53631.5|53709|53646.5|53664.5|53613|197
1757944800000|2025-09-15 14:00:00|53679.5|53629.5|53775|53725|53800|53750|53675.5|53625.5|254
1757945100000|2025-09-15 14:05:00|53772.5|53722.5|53779.5|53729.5|53799.5|53749.5|53759.5|53709.5|180
1757945400000|2025-09-15 14:10:00|53778.5|53728.5|53739.5|53689.5|53779.5|53729.5|53739.5|53689.5|99
1757945700000|2025-09-15 14:15:00|53737.5|53687.5|53729.5|53679.5|53754.5|53704.5|53724.5|53674.5|142
1757946000000|2025-09-15 14:20:00|53734.5|53684.5|53699.5|53649.5|53739.5|53689.5|53689.5|53639.5|179
1757946300000|2025-09-15 14:25:00|53697.5|53647.5|53639|53589|53704.5|53654.5|53629|53579|109
1757946600000|2025-09-15 14:30:00|53637|53587|53644.5|53594.5|53659|53603.5|53604|53554|183
1757946900000|2025-09-15 14:35:00|53645|53595|53634.5|53584.5|53667|53599.5|53624.5|53559|132
1757947200000|2025-09-15 14:40:00|53635.5|53585.5|53619.5|53569.5|53644|53586.5|53619.5|53554|114
1757947500000|2025-09-15 14:45:00|53622.5|53572.5|53637|53557|53649|53588.5|53619.5|53557|169
1757947800000|2025-09-15 14:50:00|53619.5|53569.5|53604.5|53554.5|53646.5|53596.5|53604.5|53554.5|153
1757948100000|2025-09-15 14:55:00|53609.5|53559.5|53594.5|53544.5|53616.5|53566.5|53584.5|53534|165
1757948400000|2025-09-15 15:00:00|53591.5|53541.5|53609.5|53559.5|53614.5|53564.5|53585.5|53535.5|219
1757948700000|2025-09-15 15:05:00|53608.5|53558.5|53594.5|53544.5|53614.5|53564.5|53579.5|53529.5|133
1757949000000|2025-09-15 15:10:00|53599.5|53549.5|53594.5|53544.5|53599.5|53549.5|53574.5|53524.5|115
1757949300000|2025-09-15 15:15:00|53591.5|53541.5|53604.5|53554.5|53612|53559.5|53589.5|53522|101
1757949600000|2025-09-15 15:20:00|53606.5|53556.5|53601.5|53551.5|53619|53563.5|53599.5|53537|70
1757949900000|2025-09-15 15:25:00|53600.5|53550.5|53584.5|53534.5|53614|53554.5|53574.5|53524.5|86
1757950200000|2025-09-15 15:30:00|53580.5|53530.5|53549.5|53499.5|53580.5|53530.5|53538.5|53479|126
1757950500000|2025-09-15 15:35:00|53554.5|53504.5|53589|53509|53589.5|53524.5|53554.5|53499.5|80
1757950800000|2025-09-15 15:40:00|53584|53504|53564.5|53514.5|53584|53519.5|53554.5|53504|51
1757951100000|2025-09-15 15:45:00|53561.5|53511.5|53544|53494|53574|53514.5|53541|53484|93
1757951400000|2025-09-15 15:50:00|53542|53492|53574.5|53494.5|53574.5|53503.5|53534|53479.5|142
1757951700000|2025-09-15 15:55:00|53559.5|53509.5|53524|53474|53565|53515|53519|53469|145
1757952000000|2025-09-15 16:00:00|53529|53479|53549.5|53499.5|53555|53505|53519|53469|146
1757952300000|2025-09-15 16:05:00|53544.5|53494.5|53553.5|53503.5|53569.5|53510|53535|53479.5|138
1757952600000|2025-09-15 16:10:00|53554.5|53504.5|53564.5|53514.5|53580|53530|53552.5|53502.5|138
1757952900000|2025-09-15 16:15:00|53562.5|53512.5|53565|53515|53589|53530|53555|53504.5|58
1757953200000|2025-09-15 16:20:00|53560|53510|53575|53525|53580|53530|53555|53489.5|140
1757953500000|2025-09-15 16:25:00|53575.5|53525.5|53590|53540|53599.5|53540|53573.5|53517|78
1757953800000|2025-09-15 16:30:00|53589.5|53539.5|53575|53525|53591.5|53541.5|53569.5|53519.5|110
1757954100000|2025-09-15 16:35:00|53578.5|53528.5|53580|53530|53599.5|53535.5|53576.5|53514.5|54
1757954400000|2025-09-15 16:40:00|53575|53525|53590|53540|53609.5|53545|53569.5|53515|100
1757954700000|2025-09-15 16:45:00|53595|53545|53595|53545|53600|53550|53589.5|53539.5|57
1757955000000|2025-09-15 16:50:00|53594.5|53544.5|53605|53555|53605|53555|53590|53540|57
1757955300000|2025-09-15 16:55:00|53606|53556|53620|53570|53620|53570|53605|53555|45
1757955600000|2025-09-15 17:00:00|53615.5|53565.5|53605|53555|53620|53570|53595|53545|98
1757955900000|2025-09-15 17:05:00|53601.5|53551.5|53629.5|53549.5|53630|53564.5|53595|53539.5|83
1757956200000|2025-09-15 17:10:00|53630|53550|53625|53575|53635|53575|53614.5|53549|30
1757956500000|2025-09-15 17:15:00|53620|53570|53620|53570|53633.5|53575|53616|53553.5|38
1757956800000|2025-09-15 17:20:00|53621|53571|53615|53565|53645|53580|53615|53555|58
1757957100000|2025-09-15 17:25:00|53610|53560|53615|53565|53615|53565|53600|53550|52
1757957400000|2025-09-15 17:30:00|53614|53564|53605|53555|53615|53565|53600|53550|48
1757957700000|2025-09-15 17:35:00|53604|53554|53575|53525|53604|53554|53570|53520|66
1757958000000|2025-09-15 17:40:00|53570|53520|53580|53530|53580|53530|53555|53505|51
1757958300000|2025-09-15 17:45:00|53575|53525|53575|53525|53575|53525|53565|53515|70
1757958600000|2025-09-15 17:50:00|53574|53524|53585|53535|53585|53535|53570|53520|90
1757958900000|2025-09-15 17:55:00|53587.5|53537.5|53590|53540|53595|53545|53585|53535|58
1757959200000|2025-09-15 18:00:00|53590.5|53540.5|53610|53560|53615|53565|53589.5|53539.5|58
1757959500000|2025-09-15 18:05:00|53612.5|53562.5|53599.5|53549.5|53630|53580|53595|53545|65
1757959800000|2025-09-15 18:10:00|53600|53550|53609.5|53559.5|53615|53565|53594.5|53544.5|86
1757960100000|2025-09-15 18:15:00|53611.5|53561.5|53610|53560|53625|53575|53605|53555|103
1757960400000|2025-09-15 18:20:00|53606.5|53556.5|53610|53560|53620|53570|53605.5|53555.5|53
1757960700000|2025-09-15 18:25:00|53613.5|53563.5|53620|53570|53620|53570|53605|53555|41
1757961000000|2025-09-15 18:30:00|53617.5|53567.5|53600|53550|53617.5|53567.5|53595.5|53545.5|96
1757961300000|2025-09-15 18:35:00|53597.5|53547.5|53620.5|53570.5|53630|53580|53594.5|53544.5|115
1757961600000|2025-09-15 18:40:00|53619.5|53569.5|53615|53565|53630.5|53580.5|53605.5|53555.5|114
1757961900000|2025-09-15 18:45:00|53612.5|53562.5|53610|53560|53615|53565|53604.5|53554.5|101
1757962200000|2025-09-15 18:50:00|53611.5|53561.5|53605|53555|53615|53565|53600|53550|82
1757962500000|2025-09-15 18:55:00|53608.5|53558.5|53600|53550|53608.5|53558.5|53595.5|53545.5|49
1757962800000|2025-09-15 19:00:00|53603.5|53553.5|53605|53555|53605|53555|53595|53545|82
1757963100000|2025-09-15 19:05:00|53603.5|53553.5|53624.5|53544.5|53629.5|53565|53601.5|53544.5|47
1757963400000|2025-09-15 19:10:00|53625|53545|53609|53559|53625|53559|53609|53539.5|6
1757963700000|2025-09-15 19:15:00|53614|53564|53609|53559|53634.5|53564.5|53609|53547|31
1757964000000|2025-09-15 19:20:00|53604|53554|53604|53554|53609|53559|53599|53549|42
1757964300000|2025-09-15 19:25:00|53601.5|53551.5|53599.5|53549.5|53604|53554|53599|53549|60
1757964600000|2025-09-15 19:30:00|53600.5|53550.5|53604|53554|53624.5|53559|53599|53539|26
1757964900000|2025-09-15 19:35:00|53608.5|53558.5|53614|53564|53614.5|53564.5|53604|53554|38
1757965200000|2025-09-15 19:40:00|53612.5|53562.5|53624|53574|53626.5|53576.5|53609|53559|40
1757965500000|2025-09-15 19:45:00|53625.5|53575.5|53628.5|53578.5|53629.5|53579.5|53619|53569|63
1757965800000|2025-09-15 19:50:00|53629|53579|53622.5|53572.5|53634|53584|53619|53569|69
1757966100000|2025-09-15 19:55:00|53619|53569|53639|53589|53639|53589|53619|53569|43
1758024600000|2025-09-16 12:10:00|53498.5|53448.5|53513|53463|53514|53464|53481|53431|167
1758024900000|2025-09-16 12:15:00|53512|53462|53513|53463|53530|53480|53498|53448|181
1758025200000|2025-09-16 12:20:00|53513.5|53463.5|53510.5|53460.5|53533.5|53468.5|53496.5|53443.5|181
1758025500000|2025-09-16 12:25:00|53525.5|53445.5|53517|53420|53540.5|53460.5|53515|53416|126
1758025800000|2025-09-16 12:30:00|53502|53405|53518|53468|53568|53495.5|53502|53405|243
1758026100000|2025-09-16 12:35:00|53513|53463|53518|53468|53523|53473|53483|53433|244
1758026400000|2025-09-16 12:40:00|53523|53473|53531|53481|53559|53509|53518|53468|234
1758026700000|2025-09-16 12:45:00|53529|53479|53524|53474|53554|53504|53514|53464|206
1758027000000|2025-09-16 12:50:00|53523|53473|53474.5|53394.5|53528|53478|53455|53393|291
1758027300000|2025-09-16 12:55:00|53471|53391|53438.5|53388.5|53473|53393|53387.5|53337.5|290
1758027600000|2025-09-16 13:00:00|53435.5|53385.5|53588|53538|53589|53539|53428.5|53378|288
1758027900000|2025-09-16 13:05:00|53592.5|53542.5|53548.5|53498.5|53592.5|53542.5|53519.5|53469.5|240
1758028200000|2025-09-16 13:10:00|53563.5|53483.5|53537|53440|53563.5|53483.5|53523|53437|198
1758028500000|2025-09-16 13:15:00|53541|53442|53498|53448|53542|53458.5|53471.5|53413.5|174
1758028800000|2025-09-16 13:20:00|53499|53449|53498|53448|53523.5|53463.5|53493|53438|146
1758029100000|2025-09-16 13:25:00|53497|53447|53468.5|53418.5|53498|53448|53453|53403|160
1758029400000|2025-09-16 13:30:00|53470.5|53420.5|53488|53438|53503|53453|53463.5|53413.5|189
1758029700000|2025-09-16 13:35:00|53489|53439|53503|53453|53518.5|53468.5|53483|53433|209
1758030000000|2025-09-16 13:40:00|53504|53454|53523.5|53473.5|53528.5|53478.5|53483.5|53433.5|244
1758030300000|2025-09-16 13:45:00|53521.5|53471.5|53514|53464|53546.5|53496.5|53511.5|53448.5|241
1758030600000|2025-09-16 13:50:00|53511|53461|53533.5|53483.5|53544|53494|53509|53459|210
1758030900000|2025-09-16 13:55:00|53531.5|53481.5|53539.5|53489.5|53589|53518.5|53518.5|53456.5|163
1758031200000|2025-09-16 14:00:00|53542.5|53492.5|53584|53534|53629|53579|53542.5|53492.5|306
1758031500000|2025-09-16 14:05:00|53584.5|53534.5|53592.5|53542.5|53599|53543.5|53553.5|53503.5|285
1758031800000|2025-09-16 14:10:00|53593.5|53543.5|53573.5|53523.5|53598.5|53548.5|53563.5|53513.5|204
1758032100000|2025-09-16 14:15:00|53574.5|53524.5|53533.5|53483.5|53576.5|53526.5|53528.5|53468.5|235
1758032400000|2025-09-16 14:20:00|53538|53488|53513.5|53463.5|53548.5|53498.5|53503.5|53453.5|227
1758032700000|2025-09-16 14:25:00|53514.5|53464.5|53513.5|53463.5|53543.5|53493.5|53508.5|53458.5|167
1758033000000|2025-09-16 14:30:00|53509.5|53459.5|53498.5|53448.5|53523.5|53473.5|53490.5|53440.5|209
1758033300000|2025-09-16 14:35:00|53500.5|53450.5|53497.5|53447.5|53511.5|53461.5|53478|53428|206
1758033600000|2025-09-16 14:40:00|53496.5|53446.5|53503.5|53453.5|53518.5|53468.5|53483.5|53433.5|203
1758033900000|2025-09-16 14:45:00|53501.5|53451.5|53520.5|53470.5|53533.5|53483.5|53501.5|53451.5|193
1758034200000|2025-09-16 14:50:00|53522.5|53472.5|53518.5|53468.5|53533.5|53483.5|53503.5|53453.5|176
1758034500000|2025-09-16 14:55:00|53519.5|53469.5|53528.5|53478.5|53543.5|53493.5|53503.5|53453.5|174
1758034800000|2025-09-16 15:00:00|53526|53476|53543.5|53493.5|53553.5|53503.5|53518.5|53468.5|188
1758035100000|2025-09-16 15:05:00|53542.5|53492.5|53518.5|53468.5|53543.5|53493.5|53510.5|53460.5|153
1758035400000|2025-09-16 15:10:00|53516.5|53466.5|53503|53423|53518|53466.5|53488.5|53423|106
1758035700000|2025-09-16 15:15:00|53504|53424|53518.5|53468.5|53523.5|53473.5|53493.5|53424|101
1758036000000|2025-09-16 15:20:00|53516.5|53466.5|53498.5|53448.5|53520.5|53470.5|53498.5|53448.5|94
1758036300000|2025-09-16 15:25:00|53493.5|53443.5|53493|53443|53515|53458.5|53488.5|53427|79
1758036600000|2025-09-16 15:30:00|53496|53446|53464|53414|53503|53453|53453|53403|176
1758036900000|2025-09-16 15:35:00|53463|53413|53443.5|53393.5|53473.5|53413|53433|53376|162
1758037200000|2025-09-16 15:40:00|53442.5|53392.5|53438|53388|53448.5|53398.5|53423|53373|118
1758037500000|2025-09-16 15:45:00|53436|53386|53428|53378|53438|53388|53418|53368|127
1758037800000|2025-09-16 15:50:00|53426|53376|53400|53350|53428|53378|53393|53343|76
1758038100000|2025-09-16 15:55:00|53398|53348|53418|53368|53443.5|53383|53398|53328.5|108
1758038400000|2025-09-16 16:00:00|53421|53371|53428|53378|53434|53384|53418|53368|103
1758038700000|2025-09-16 16:05:00|53432|53382|53428|53378|53433|53383|53419|53369|104
1758039000000|2025-09-16 16:10:00|53432|53382|53423.5|53373.5|53433|53383|53418|53368|83
1758039300000|2025-09-16 16:15:00|53422.5|53372.5|53403|53353|53433|53383|53393|53343|74
1758039600000|2025-09-16 16:20:00|53406|53356|53403|53353|53408|53358|53398|53348|79
1758039900000|2025-09-16 16:25:00|53402.5|53352.5|53378.5|53328.5|53402.5|53352.5|53373|53323|131
1758040200000|2025-09-16 16:30:00|53379.5|53329.5|53398|53348|53403.5|53353.5|53368|53318|133
1758040500000|2025-09-16 16:35:00|53395.5|53345.5|53398|53348|53408|53358|53391.5|53341.5|47
1758040800000|2025-09-16 16:40:00|53397.5|53347.5|53393|53343|53398|53348|53388|53338|61
1758041100000|2025-09-16 16:45:00|53393.5|53343.5|53398|53348|53417|53367|53383|53333|41
1758041400000|2025-09-16 16:50:00|53395.5|53345.5|53389.5|53339.5|53398|53348|53383|53333|118
1758041700000|2025-09-16 16:55:00|53393|53343|53403|53353|53418.5|53368.5|53383|53333|124
1758042000000|2025-09-16 17:00:00|53403.5|53353.5|53403|53353|53408|53358|53396.5|53346.5|79
1758042300000|2025-09-16 17:05:00|53403.5|53353.5|53408|53358|53414|53364|53403|53353|44
1758042600000|2025-09-16 17:10:00|53404|53354|53373|53323|53404.5|53354.5|53373|53323|123
1758042900000|2025-09-16 17:15:00|53370|53320|53333|53283|53383|53333|53333|53283|101
1758043200000|2025-09-16 17:20:00|53334|53284|53333|53283|53357.5|53293.5|53333|53267.5|81
1758043500000|2025-09-16 17:25:00|53335|53285|53333|53283|53347|53297|53333|53283|63
1758043800000|2025-09-16 17:30:00|53330|53280|53348|53298|53358|53308|53330|53280|125
1758044100000|2025-09-16 17:35:00|53349.5|53299.5|53363|53313|53367.5|53313|53347|53282.5|111
1758044400000|2025-09-16 17:40:00|53362|53312|53363|53313|53368|53318|53357.5|53307.5|106
1758044700000|2025-09-16 17:45:00|53364.5|53314.5|53353|53303|53368|53318|53353|53303|118
1758045000000|2025-09-16 17:50:00|53355|53305|53378|53328|53379|53329|53353|53303|73
1758045300000|2025-09-16 17:55:00|53378.5|53328.5|53388|53338|53393|53343|53378.5|53328.5|80
1758045600000|2025-09-16 18:00:00|53386.5|53336.5|53403|53353|53413|53363|53386.5|53336.5|109
1758045900000|2025-09-16 18:05:00|53402.5|53352.5|53403|53353|53408.5|53358.5|53401.5|53351.5|80
1758046200000|2025-09-16 18:10:00|53402.5|53352.5|53386.5|53336.5|53403|53353|53383|53333|33
1758046500000|2025-09-16 18:15:00|53383.5|53333.5|53388|53338|53393.5|53343.5|53383|53333|82
1758046800000|2025-09-16 18:20:00|53390.5|53340.5|53398|53348|53398|53348|53386|53336|56
1758047100000|2025-09-16 18:25:00|53397.5|53347.5|53398|53348|53403.5|53353.5|53393|53343|70
1758047400000|2025-09-16 18:30:00|53396|53346|53403|53353|53408.5|53358.5|53393|53343|51
1758047700000|2025-09-16 18:35:00|53404.5|53354.5|53413|53363|53418|53368|53404.5|53354.5|47
1758048000000|2025-09-16 18:40:00|53414|53364|53418|53368|53423|53373|53413|53363|37
1758048300000|2025-09-16 18:45:00|53422|53372|53433|53383|53438|53388|53418|53368|62
1758048600000|2025-09-16 18:50:00|53434|53384|53432.5|53382.5|53435|53385|53418|53368|83
1758048900000|2025-09-16 18:55:00|53433|53383|53420|53370|53433|53383|53415.5|53365.5|87
1758049200000|2025-09-16 19:00:00|53419|53369|53388|53338|53423|53373|53386|53336|78
1758049500000|2025-09-16 19:05:00|53386|53336|53398|53348|53398|53348|53383|53333|23
1758049800000|2025-09-16 19:10:00|53397|53347|53383|53333|53398.5|53348.5|53381|53331|45
1758050100000|2025-09-16 19:15:00|53376|53326|53363|53313|53376|53326|53353|53303|126
1758050400000|2025-09-16 19:20:00|53365.5|53315.5|53378|53328|53385.5|53335.5|53363|53313|54
1758050700000|2025-09-16 19:25:00|53376|53326|53383|53333|53398|53348|53373|53323|56
1758051000000|2025-09-16 19:30:00|53398.5|53318.5|53393|53343|53403.5|53343|53383|53318.5|35
1758051300000|2025-09-16 19:35:00|53395|53345|53383|53333|53398|53348|53383|53333|43
1758051600000|2025-09-16 19:40:00|53384.5|53334.5|53383|53333|53388|53338|53378|53328|55
1758051900000|2025-09-16 19:45:00|53382.5|53332.5|53388|53338|53388|53338|53378|53328|49
1758052200000|2025-09-16 19:50:00|53389.5|53339.5|53398|53348|53403|53353|53388|53338|25
1758052500000|2025-09-16 19:55:00|53401|53351|53387.5|53337.5|53408|53358|53383.5|53333.5|102
1758111000000|2025-09-17 12:10:00|53393.5|53343.5|53396.5|53346.5|53402.5|53352.5|53369.5|53319.5|163
1758111300000|2025-09-17 12:15:00|53398.5|53348.5|53388.5|53338.5|53413.5|53363.5|53383|53333|178
1758111600000|2025-09-17 12:20:00|53386|53336|53456.5|53406.5|53468|53418|53384|53334|187
1758111900000|2025-09-17 12:25:00|53472.5|53392.5|53462|53369|53488|53408|53448|53368|120
1758112200000|2025-09-17 12:30:00|53460|53367|53443|53363|53461|53393.5|53404|53352|154
1758112500000|2025-09-17 12:35:00|53441.5|53361.5|53458.5|53378.5|53463.5|53383.5|53438|53358|126
1758112800000|2025-09-17 12:40:00|53459|53379|53433|53353|53460.5|53380.5|53428|53348|172
1758113100000|2025-09-17 12:45:00|53434|53354|53408.5|53328.5|53438.5|53358.5|53405|53325|116
1758113400000|2025-09-17 12:50:00|53413.5|53333.5|53398.5|53348.5|53422.5|53358.5|53393|53318.5|129
1758113700000|2025-09-17 12:55:00|53400|53350|53393|53343|53416.5|53354|53388.5|53324.5|81
1758114000000|2025-09-17 13:00:00|53406.5|53326.5|53403|53353|53408.5|53358.5|53357.5|53307.5|178
1758114300000|2025-09-17 13:05:00|53404|53354|53408.5|53358.5|53422.5|53361|53393|53336.5|98
1758114600000|2025-09-17 13:10:00|53403.5|53353.5|53403.5|53353.5|53416.5|53364|53398|53336.5|89
1758114900000|2025-09-17 13:15:00|53398.5|53348.5|53394|53344|53424.5|53368.5|53393|53343|132
1758115200000|2025-09-17 13:20:00|53393|53343|53408.5|53358.5|53408.5|53358.5|53393|53343|160
1758115500000|2025-09-17 13:25:00|53407|53357|53398.5|53348.5|53408.5|53358.5|53388|53338|133
1758115800000|2025-09-17 13:30:00|53398|53348|53403.5|53353.5|53440.5|53376|53388|53337.5|163
1758116100000|2025-09-17 13:35:00|53403|53353|53368|53318|53408.5|53358.5|53353|53282.5|180
1758116400000|2025-09-17 13:40:00|53369|53319|53372.5|53322.5|53392.5|53328|53357.5|53292.5|213
1758116700000|2025-09-17 13:45:00|53370.5|53320.5|53379|53329|53404.5|53348.5|53362.5|53306.5|241
1758117000000|2025-09-17 13:50:00|53380|53330|53372.5|53322.5|53397.5|53343.5|53370.5|53313.5|163
1758117300000|2025-09-17 13:55:00|53373|53323|53357.5|53307.5|53378|53328|53335|53285|153
1758117600000|2025-09-17 14:00:00|53355|53305|53398.5|53348.5|53398.5|53348.5|53352.5|53302.5|238
1758117900000|2025-09-17 14:05:00|53402.5|53352.5|53383|53333|53422.5|53358|53377.5|53313.5|162
1758118200000|2025-09-17 14:10:00|53397.5|53317.5|53376|53326|53411.5|53348|53367|53308.5|165
1758118500000|2025-09-17 14:15:00|53374|53324|53342.5|53292.5|53374|53324|53337.5|53272.5|173
1758118800000|2025-09-17 14:20:00|53345.5|53295.5|53347.5|53297.5|53348.5|53298.5|53317.5|53267.5|177
1758119100000|2025-09-17 14:25:00|53348|53298|53363|53313|53368|53318|53342.5|53292.5|193
1758119400000|2025-09-17 14:30:00|53368|53318|53377.5|53327.5|53398.5|53348.5|53362.5|53310.5|161
1758119700000|2025-09-17 14:35:00|53377|53327|53406|53356|53408.5|53358.5|53367.5|53317.5|156
1758120000000|2025-09-17 14:40:00|53407|53357|53392|53342|53423|53373|53392|53341|145
1758120300000|2025-09-17 14:45:00|53393|53343|53408.5|53358.5|53408.5|53358.5|53392|53342|85
1758120600000|2025-09-17 14:50:00|53409.5|53359.5|53413.5|53363.5|53433.5|53383.5|53408|53358|168
1758120900000|2025-09-17 14:55:00|53409.5|53359.5|53413.5|53363.5|53413.5|53363.5|53398|53348|153
1758121200000|2025-09-17 15:00:00|53414|53364|53403.5|53353.5|53418.5|53368.5|53403|53353|150
1758121500000|2025-09-17 15:05:00|53401.5|53351.5|53418.5|53368.5|53418.5|53368.5|53388|53338|116
1758121800000|2025-09-17 15:10:00|53420.5|53370.5|53388.5|53338.5|53428.5|53378.5|53388|53338|139
1758122100000|2025-09-17 15:15:00|53389|53339|53393|53343|53405|53348.5|53388|53323|56
1758122400000|2025-09-17 15:20:00|53397|53347|53443|53393|53443|53393|53393|53343|106
1758122700000|2025-09-17 15:25:00|53442|53392|53468|53388|53478|53398|53442|53383|73
1758123000000|2025-09-17 15:30:00|53468.5|53388.5|53433.5|53383.5|53471.5|53398.5|53433|53373|115
1758123300000|2025-09-17 15:35:00|53433|53383|53453.5|53403.5|53461|53403.5|53428.5|53374|80
1758123600000|2025-09-17 15:40:00|53454.5|53404.5|53458|53408|53497|53435.5|53453.5|53394|123
1758123900000|2025-09-17 15:45:00|53463|53413|53473.5|53423.5|53478.5|53428.5|53459|53409|65
1758124200000|2025-09-17 15:50:00|53476|53426|53478|53428|53503|53438.5|53473|53408|101
1758124500000|2025-09-17 15:55:00|53476|53426|53463.5|53413.5|53481|53431|53463.5|53413.5|129
1758124800000|2025-09-17 16:00:00|53460.5|53410.5|53442.5|53392.5|53460.5|53410.5|53433|53383|110
1758125100000|2025-09-17 16:05:00|53443.5|53393.5|53453.5|53403.5|53477|53427|53435.5|53385.5|138
1758125400000|2025-09-17 16:10:00|53454|53404|53453.5|53403.5|53463.5|53413.5|53453|53403|84
1758125700000|2025-09-17 16:15:00|53452|53402|53463.5|53413.5|53468.5|53418.5|53452|53402|61
1758126000000|2025-09-17 16:20:00|53464|53414|53458.5|53408.5|53477|53414|53452|53397|56
1758126300000|2025-09-17 16:25:00|53459|53409|53463.5|53413.5|53481|53418.5|53458|53394|92
1758126600000|2025-09-17 16:30:00|53462|53412|53498.5|53448.5|53498.5|53448.5|53459|53409|99
1758126900000|2025-09-17 16:35:00|53497.5|53447.5|53498.5|53448.5|53503.5|53453.5|53473|53423|118
1758127200000|2025-09-17 16:40:00|53498|53448|53493.5|53443.5|53501|53451|53486|53436|103
1758127500000|2025-09-17 16:45:00|53498.5|53448.5|53488.5|53438.5|53504|53448.5|53483|53424|82
1758127800000|2025-09-17 16:50:00|53486|53436|53513.5|53463.5|53513.5|53463.5|53483|53427.5|124
1758128100000|2025-09-17 16:55:00|53514.5|53464.5|53453.5|53403.5|53514.5|53464.5|53453.5|53390|93
1758128400000|2025-09-17 17:00:00|53453|53403|53450|53400|53462|53412|53443|53393|110
1758128700000|2025-09-17 17:05:00|53451|53401|53443|53393|53461|53403.5|53438|53381|110
1758129000000|2025-09-17 17:10:00|53443.5|53393.5|53443.5|53393.5|53449.5|53399.5|53433.5|53383.5|64
1758129300000|2025-09-17 17:15:00|53448.5|53398.5|53455.5|53405.5|53478.5|53428.5|53447|53397|153
1758129600000|2025-09-17 17:20:00|53456.5|53406.5|53454.5|53404.5|53473.5|53410.5|53447.5|53382.5|51
1758129900000|2025-09-17 17:25:00|53453.5|53403.5|53468.5|53418.5|53468.5|53418.5|53450.5|53400.5|81
1758130200000|2025-09-17 17:30:00|53464.5|53414.5|53441.5|53391.5|53473.5|53423.5|53438.5|53388.5|109
1758130500000|2025-09-17 17:35:00|53443.5|53393.5|53422.5|53372.5|53443.5|53393.5|53415.5|53353|128
1758130800000|2025-09-17 17:40:00|53423.5|53373.5|53433.5|53383.5|53440.5|53390.5|53422.5|53372.5|75
1758131100000|2025-09-17 17:45:00|53435.5|53385.5|53443|53363|53466|53416|53433.5|53363|135
1758131400000|2025-09-17 17:50:00|53441|53361|53408|53358|53441|53378|53408|53353|128
1758131700000|2025-09-17 17:55:00|53423.5|53343.5|53432|53328|53438.5|53358.5|53414.5|53325|160
1758132000000|2025-09-17 18:00:00|53431|53327|53274|53194|53431|53327|53257.5|53189|584
1758132300000|2025-09-17 18:05:00|53273|53193|53185.5|53105.5|53297|53217|53157.5|53077.5|458
1758132600000|2025-09-17 18:10:00|53182.5|53102.5|53305.5|53225.5|53308.5|53246|53162|53097|531
1758132900000|2025-09-17 18:15:00|53288|53238|53258.5|53178.5|53325.5|53263|53222|53155.5|611
1758133200000|2025-09-17 18:20:00|53247|53197|53277|53197|53323.5|53258|53242|53174.5|586
1758133500000|2025-09-17 18:25:00|53274|53194|53272.5|53222.5|53302|53238|53257.5|53190|551
1758133800000|2025-09-17 18:30:00|53267.5|53217.5|53258|53208|53336|53267.5|53247|53183.5|666
1758134100000|2025-09-17 18:35:00|53273.5|53193.5|53386.5|53306.5|53388|53308|53258|53192.5|604
1758134400000|2025-09-17 18:40:00|53388.5|53308.5|53423.5|53343.5|53470.5|53390.5|53332.5|53252.5|694
1758134700000|2025-09-17 18:45:00|53424.5|53344.5|53391.5|53311.5|53478.5|53398.5|53352|53289|568
1758135000000|2025-09-17 18:50:00|53388.5|53308.5|53508|53428|53533|53453|53385|53305|515
1758135300000|2025-09-17 18:55:00|53508.5|53428.5|53428|53348|53508.5|53428.5|53418|53338|492
1758135600000|2025-09-17 19:00:00|53430.5|53350.5|53363.5|53313.5|53453|53373|53362.5|53302|459
1758135900000|2025-09-17 19:05:00|53381|53301|53367.5|53317.5|53418|53353|53357.5|53293|433
1758136200000|2025-09-17 19:10:00|53384|53304|53423.5|53373.5|53448|53383.5|53347.5|53281|448
1758136500000|2025-09-17 19:15:00|53418.5|53368.5|53393|53343|53443|53378|53383|53311.5|572
1758136800000|2025-09-17 19:20:00|53410|53330|53353.5|53303.5|53425|53358|53343|53278|445
1758137100000|2025-09-17 19:25:00|53371|53291|53368|53318|53383|53318|53343|53279|344
1758137400000|2025-09-17 19:30:00|53382|53302|53373.5|53323.5|53412|53348|53368|53302|403
1758137700000|2025-09-17 19:35:00|53390|53310|53383|53333|53413|53348.5|53363|53298|329
1758138000000|2025-09-17 19:40:00|53397|53317|53378|53328|53407|53338|53368|53305|307
1758138300000|2025-09-17 19:45:00|53394|53314|53408|53358|53428|53358|53378|53313|232
1758138600000|2025-09-17 19:50:00|53421|53341|53403|53353|53442|53375|53398|53334|203
1758138900000|2025-09-17 19:55:00|53418|53338|53417|53337|53428|53363|53393|53329|233
1758197400000|2025-09-18 12:10:00|53204.5|53154.5|53225|53175|53230|53180|53171|53115.5|187
1758197700000|2025-09-18 12:15:00|53224.5|53174.5|53248.5|53198.5|53250.5|53200.5|53210|53149.5|212
1758198000000|2025-09-18 12:20:00|53249.5|53199.5|53144.5|53094.5|53250.5|53200.5|53144.5|53094.5|272
1758198300000|2025-09-18 12:25:00|53160|53080|53173|53081|53175|53095|53150|53070|135
1758198600000|2025-09-18 12:30:00|53168|53076|53200.5|53150.5|53215.5|53165.5|53162.5|53076|318
1758198900000|2025-09-18 12:35:00|53198.5|53148.5|53205.5|53155.5|53215.5|53165.5|53174.5|53124.5|214
1758199200000|2025-09-18 12:40:00|53200.5|53150.5|53230|53180|53230|53180|53174.5|53124.5|213
1758199500000|2025-09-18 12:45:00|53225|53175|53216|53166|53251|53190.5|53215.5|53165.5|172
1758199800000|2025-09-18 12:50:00|53217|53167|53265.5|53215.5|53270.5|53220.5|53215.5|53165.5|159
1758200100000|2025-09-18 12:55:00|53267.5|53217.5|53336.5|53286.5|53343.5|53293.5|53250|53200|227
1758200400000|2025-09-18 13:00:00|53336|53286|53391|53341|53420.5|53341|53336|53286|269
1758200700000|2025-09-18 13:05:00|53388|53338|53390.5|53340.5|53453|53396|53386|53336|243
1758201000000|2025-09-18 13:10:00|53391.5|53341.5|53395.5|53345.5|53432.5|53371.5|53386.5|53336.5|203
1758201300000|2025-09-18 13:15:00|53396|53346|53390.5|53340.5|53401|53351|53350.5|53300.5|218
1758201600000|2025-09-18 13:20:00|53388.5|53338.5|53380.5|53330.5|53395.5|53345.5|53365.5|53315.5|183
1758201900000|2025-09-18 13:25:00|53381|53331|53392|53342|53411|53361|53365.5|53315.5|152
1758202200000|2025-09-18 13:30:00|53391.5|53341.5|53465|53415|53467|53417|53381.5|53331.5|262
1758202500000|2025-09-18 13:35:00|53463|53413|53507.5|53427.5|53507.5|53447|53447.5|53397.5|192
1758202800000|2025-09-18 13:40:00|53509.5|53429.5|53538|53488|53568|53518|53507|53427.5|247
1758203100000|2025-09-18 13:45:00|53536|53486|53489.5|53439.5|53539|53489|53482.5|53432.5|266
1758203400000|2025-09-18 13:50:00|53492.5|53442.5|53524.5|53474.5|53526.5|53476.5|53473.5|53412.5|245
1758203700000|2025-09-18 13:55:00|53539|53459|53502|53410|53552|53472|53495|53406|216
1758204000000|2025-09-18 14:00:00|53501|53413|53432|53382|53506.5|53434|53426|53366.5|259
1758204300000|2025-09-18 14:05:00|53436|53386|53336|53286|53436|53386|53330.5|53280.5|280
1758204600000|2025-09-18 14:10:00|53340.5|53290.5|53396.5|53346.5|53411|53349.5|53340.5|53290.5|226
1758204900000|2025-09-18 14:15:00|53393.5|53343.5|53381|53331|53399.5|53346.5|53325.5|53275.5|198
1758205200000|2025-09-18 14:20:00|53380|53330|53393.5|53343.5|53420|53356.5|53366|53315|235
1758205500000|2025-09-18 14:25:00|53392.5|53342.5|53427|53377|53461.5|53391.5|53381|53331|264
1758205800000|2025-09-18 14:30:00|53426.5|53376.5|53447.5|53397.5|53458|53397.5|53404.5|53354|185
1758206100000|2025-09-18 14:35:00|53449.5|53399.5|53477.5|53427.5|53491|53427.5|53447.5|53397.5|182
1758206400000|2025-09-18 14:40:00|53473.5|53423.5|53477.5|53427.5|53482.5|53432.5|53447.5|53387|197
1758206700000|2025-09-18 14:45:00|53472.5|53422.5|53442.5|53392.5|53482.5|53432.5|53432.5|53382.5|229
1758207000000|2025-09-18 14:50:00|53447.5|53397.5|53452.5|53402.5|53481|53422.5|53442.5|53389|178
1758207300000|2025-09-18 14:55:00|53447.5|53397.5|53432.5|53382.5|53477|53407.5|53431.5|53380|173
1758207600000|2025-09-18 15:00:00|53431.5|53381.5|53402.5|53352.5|53457.5|53407.5|53397.5|53347.5|200
1758207900000|2025-09-18 15:05:00|53399.5|53349.5|53417.5|53367.5|53437.5|53387.5|53397.5|53347.5|181
1758208200000|2025-09-18 15:10:00|53416.5|53366.5|53397.5|53347.5|53448|53382.5|53392.5|53330|164
1758208500000|2025-09-18 15:15:00|53392.5|53342.5|53381.5|53331.5|53416|53352.5|53371.5|53319|155
1758208800000|2025-09-18 15:20:00|53378.5|53328.5|53402.5|53352.5|53412.5|53362.5|53371.5|53321.5|130
1758209100000|2025-09-18 15:25:00|53406.5|53356.5|53407.5|53357.5|53424|53367.5|53386.5|53333|126
1758209400000|2025-09-18 15:30:00|53402.5|53352.5|53437.5|53387.5|53452|53387.5|53402.5|53341|155
1758209700000|2025-09-18 15:35:00|53455|53375|53482|53402|53482|53417.5|53432.5|53375|100
1758210000000|2025-09-18 15:40:00|53467.5|53417.5|53487.5|53437.5|53500|53449|53462.5|53402|96
1758210300000|2025-09-18 15:45:00|53482.5|53432.5|53472.5|53422.5|53497.5|53447.5|53452|53402|127
1758210600000|2025-09-18 15:50:00|53473.5|53423.5|53487.5|53437.5|53487.5|53437.5|53457.5|53396|126
1758210900000|2025-09-18 15:55:00|53485.5|53435.5|53466.5|53416.5|53494.5|53444.5|53452.5|53400|179
1758211200000|2025-09-18 16:00:00|53467.5|53417.5|53416|53366|53470|53417.5|53411|53361|110
1758211500000|2025-09-18 16:05:00|53420|53370|53427|53377|53429|53379|53411|53361|132
1758211800000|2025-09-18 16:10:00|53431|53381|53449|53399|53451|53401|53431|53381|80
1758212100000|2025-09-18 16:15:00|53451|53401|53456|53406|53461|53411|53431|53381|78
1758212400000|2025-09-18 16:20:00|53470.5|53390.5|53456|53406|53472.5|53419|53451|53386.5|77
1758212700000|2025-09-18 16:25:00|53451|53401|53451|53401|53456|53406|53445|53395|119
1758213000000|2025-09-18 16:30:00|53452|53402|53446|53396|53465|53415|53442|53392|40
1758213300000|2025-09-18 16:35:00|53451|53401|53456|53406|53461|53411|53451|53401|49
1758213600000|2025-09-18 16:40:00|53461|53411|53451|53401|53472.5|53411|53446|53383.5|45
1758213900000|2025-09-18 16:45:00|53463.5|53383.5|53451|53401|53463.5|53401|53441|53380.5|30
1758214200000|2025-09-18 16:50:00|53467.5|53387.5|53436|53386|53467.5|53406|53435|53383.5|103
1758214500000|2025-09-18 16:55:00|53431|53381|53411|53361|53436|53386|53411|53361|56
1758214800000|2025-09-18 17:00:00|53426.5|53346.5|53409|53359|53436.5|53371|53406|53346.5|126
1758215100000|2025-09-18 17:05:00|53408|53358|53415.5|53365.5|53431.5|53371|53401|53345.5|106
1758215400000|2025-09-18 17:10:00|53416.5|53366.5|53416.5|53366.5|53419.5|53369.5|53396.5|53346.5|52
1758215700000|2025-09-18 17:15:00|53414.5|53364.5|53426.5|53376.5|53426.5|53376.5|53410.5|53360.5|39
1758216000000|2025-09-18 17:20:00|53424.5|53374.5|53405.5|53355.5|53426.5|53376.5|53391.5|53341.5|57
1758216300000|2025-09-18 17:25:00|53402.5|53352.5|53380.5|53330.5|53406.5|53356.5|53365.5|53315.5|94
1758216600000|2025-09-18 17:30:00|53375.5|53325.5|53370.5|53320.5|53389.5|53339.5|53370.5|53320.5|44
1758216900000|2025-09-18 17:35:00|53372.5|53322.5|53370.5|53320.5|53396.5|53346.5|53370.5|53320.5|122
1758217200000|2025-09-18 17:40:00|53374.5|53324.5|53406.5|53356.5|53406.5|53356.5|53374.5|53324.5|43
1758217500000|2025-09-18 17:45:00|53411.5|53361.5|53406.5|53356.5|53416.5|53366.5|53401.5|53351.5|58
1758217800000|2025-09-18 17:50:00|53409.5|53359.5|53411.5|53361.5|53426.5|53376.5|53406.5|53356.5|95
1758218100000|2025-09-18 17:55:00|53414.5|53364.5|53411.5|53361.5|53433|53370.5|53411|53346|39
1758218400000|2025-09-18 18:00:00|53415.5|53365.5|53411.5|53361.5|53416.5|53366.5|53406.5|53356.5|30
1758218700000|2025-09-18 18:05:00|53407.5|53357.5|53406.5|53356.5|53416.5|53366.5|53406|53356|102
1758219000000|2025-09-18 18:10:00|53406|53356|53431|53381|53437.5|53387.5|53401|53351|47
1758219300000|2025-09-18 18:15:00|53429.5|53379.5|53441|53391|53451|53401|53426|53376|22
1758219600000|2025-09-18 18:20:00|53443.5|53393.5|53456|53406|53461|53411|53443.5|53393.5|69
1758219900000|2025-09-18 18:25:00|53456.5|53406.5|53436|53386|53461.5|53411.5|53431|53381|63
1758220200000|2025-09-18 18:30:00|53435.5|53385.5|53446|53396|53451|53401|53426|53376|72
1758220500000|2025-09-18 18:35:00|53446.5|53396.5|53431|53381|53451|53401|53425.5|53375.5|37
1758220800000|2025-09-18 18:40:00|53426|53376|53436|53386|53441|53391|53426|53376|24
1758221100000|2025-09-18 18:45:00|53436.5|53386.5|53421|53371|53437.5|53387.5|53416|53366|49
1758221400000|2025-09-18 18:50:00|53421.5|53371.5|53436|53386|53446|53396|53421|53371|67
1758221700000|2025-09-18 18:55:00|53436.5|53386.5|53446|53396|53461|53411|53436.5|53386.5|34
1758222000000|2025-09-18 19:00:00|53447.5|53397.5|53461|53411|53461|53411|53446|53396|37
1758222300000|2025-09-18 19:05:00|53456|53406|53479.5|53429.5|53481|53431|53451|53401|61
1758222600000|2025-09-18 19:10:00|53477.5|53427.5|53486|53436|53502.5|53452.5|53476|53426|119
1758222900000|2025-09-18 19:15:00|53482|53432|53486|53436|53491|53441|53481|53431|31
1758223200000|2025-09-18 19:20:00|53484.5|53434.5|53496|53446|53509|53459|53481|53431|44
1758223500000|2025-09-18 19:25:00|53496.5|53446.5|53516|53466|53526|53476|53496|53446|64
1758223800000|2025-09-18 19:30:00|53515.5|53465.5|53581.5|53531.5|53594.5|53544.5|53506|53456|131
1758224100000|2025-09-18 19:35:00|53580|53530|53582|53532|53607|53557|53579|53529|138
1758224400000|2025-09-18 19:40:00|53577|53527|53577|53527|53597|53547|53577|53527|72
1758224700000|2025-09-18 19:45:00|53576.5|53526.5|53597|53547|53597|53547|53569|53519|46
1758225000000|2025-09-18 19:50:00|53596.5|53546.5|53582|53532|53604|53554|53571.5|53521.5|76
1758225300000|2025-09-18 19:55:00|53597|53517|53634|53530|53639|53547|53597|53517|48
1758283800000|2025-09-19 12:10:00|53729|53679|53738.5|53688.5|53774.5|53724.5|53718.5|53668.5|180
1758284100000|2025-09-19 12:15:00|53736.5|53686.5|53719|53669|53759|53688.5|53698.5|53640|199
1758284400000|2025-09-19 12:20:00|53721|53671|53729|53679|53744|53685|53709|53648.5|215
1758284700000|2025-09-19 12:25:00|53728|53678|53791.5|53711.5|53793|53729.5|53718.5|53668.5|270
1758285000000|2025-09-19 12:30:00|53793.5|53713.5|53788.5|53738.5|53816.5|53754|53776|53708|223
1758285300000|2025-09-19 12:35:00|53793.5|53743.5|53778.5|53728.5|53813|53759|53745.5|53690|172
1758285600000|2025-09-19 12:40:00|53776.5|53726.5|53763.5|53713.5|53778.5|53728.5|53753|53689.5|158
1758285900000|2025-09-19 12:45:00|53766|53716|53748.5|53698.5|53783.5|53723.5|53737|53687|242
1758286200000|2025-09-19 12:50:00|53749.5|53699.5|53718.5|53668.5|53753.5|53703.5|53698.5|53648.5|195
1758286500000|2025-09-19 12:55:00|53723.5|53673.5|53714.5|53664.5|53755.5|53696|53708|53658|206
1758286800000|2025-09-19 13:00:00|53716.5|53666.5|53693|53643|53733.5|53683.5|53677|53627|190
1758287100000|2025-09-19 13:05:00|53695|53645|53733|53683|53738|53688|53693|53633|151
1758287400000|2025-09-19 13:10:00|53729.5|53679.5|53673|53623|53741.5|53691.5|53653|53603|179
1758287700000|2025-09-19 13:15:00|53678|53628|53658|53608|53693.5|53643.5|53658|53608|198
1758288000000|2025-09-19 13:20:00|53660|53610|53693|53643|53711|53661|53652.5|53602.5|218
1758288300000|2025-09-19 13:25:00|53694|53644|53698|53648|53713|53663|53688|53638|210
1758288600000|2025-09-19 13:30:00|53698.5|53648.5|53673|53623|53708|53658|53673|53623|214
1758288900000|2025-09-19 13:35:00|53670|53620|53668|53618|53683|53633|53648|53598|162
1758289200000|2025-09-19 13:40:00|53669.5|53619.5|53698|53648|53714|53648|53648|53582.5|152
1758289500000|2025-09-19 13:45:00|53712|53632|53678|53628|53717|53648|53668.5|53618.5|151
1758289800000|2025-09-19 13:50:00|53676.5|53626.5|53693|53643|53695.5|53645.5|53662.5|53612.5|182
1758290100000|2025-09-19 13:55:00|53694.5|53644.5|53718.5|53638.5|53720|53663.5|53693|53638|166
1758290400000|2025-09-19 14:00:00|53719|53639|53666|53616|53723.5|53653|53663|53593|175
1758290700000|2025-09-19 14:05:00|53668|53618|53672.5|53622.5|53708|53638.5|53653|53603|149
1758291000000|2025-09-19 14:10:00|53675.5|53625.5|53667.5|53617.5|53698|53638.5|53662.5|53612.5|121
1758291300000|2025-09-19 14:15:00|53669.5|53619.5|53688.5|53638.5|53713|53643.5|53657.5|53588|137
1758291600000|2025-09-19 14:20:00|53687.5|53637.5|53673|53593|53703.5|53653.5|53657.5|53593|173
1758291900000|2025-09-19 14:25:00|53669|53589|53678.5|53628.5|53678.5|53628.5|53646.5|53588|90
1758292200000|2025-09-19 14:30:00|53676.5|53626.5|53647.5|53597.5|53683.5|53633.5|53637.5|53583.5|141
1758292500000|2025-09-19 14:35:00|53645.5|53595.5|53632.5|53582.5|53647.5|53597.5|53607.5|53557.5|124
1758292800000|2025-09-19 14:40:00|53630.5|53580.5|53642.5|53592.5|53657.5|53607.5|53612.5|53562.5|132
1758293100000|2025-09-19 14:45:00|53645.5|53595.5|53655|53575|53658|53607.5|53627.5|53568|133
1758293400000|2025-09-19 14:50:00|53656|53576|53637.5|53587.5|53683|53612.5|53622.5|53572.5|179
1758293700000|2025-09-19 14:55:00|53638.5|53588.5|53602.5|53552.5|53642.5|53592.5|53601.5|53533|175
1758294000000|2025-09-19 15:00:00|53607.5|53557.5|53672.5|53622.5|53688|53622.5|53602.5|53535.5|226
1758294300000|2025-09-19 15:05:00|53675.5|53625.5|53703.5|53653.5|53718|53658.5|53675.5|53618|149
1758294600000|2025-09-19 15:10:00|53706.5|53656.5|53704.5|53654.5|53725.5|53665.5|53693.5|53635.5|141
1758294900000|2025-09-19 15:15:00|53703.5|53653.5|53688.5|53638.5|53713.5|53663.5|53675.5|53625.5|88
1758295200000|2025-09-19 15:20:00|53685.5|53635.5|53698.5|53648.5|53715|53665|53672.5|53607.5|169
1758295500000|2025-09-19 15:25:00|53696.5|53646.5|53708|53658|53718.5|53668.5|53688.5|53638.5|83
1758295800000|2025-09-19 15:30:00|53711|53661|53703|53653|53713|53663|53689|53639|115
1758296100000|2025-09-19 15:35:00|53706|53656|53688|53638|53712|53662|53688|53623|107
1758296400000|2025-09-19 15:40:00|53691|53641|53667.5|53587.5|53691|53641|53653|53582.5|68
1758296700000|2025-09-19 15:45:00|53667|53587|53648|53598|53667.5|53605|53621|53571|99
1758297000000|2025-09-19 15:50:00|53649|53599|53673|53623|53673|53623|53648|53598|65
1758297300000|2025-09-19 15:55:00|53675|53625|53683|53633|53688|53638|53673|53623|71
1758297600000|2025-09-19 16:00:00|53681|53631|53684|53634|53693|53643|53668|53618|119
1758297900000|2025-09-19 16:05:00|53683|53633|53698|53648|53698|53648|53683|53633|50
1758298200000|2025-09-19 16:10:00|53696|53646|53693|53643|53700|53650|53693|53643|41
1758298500000|2025-09-19 16:15:00|53694|53644|53688|53638|53698|53648|53683|53633|42
1758298800000|2025-09-19 16:20:00|53689|53639|53723.5|53643.5|53728.5|53663|53689|53639|39
1758299100000|2025-09-19 16:25:00|53720.5|53640.5|53688|53638|53720.5|53653|53688|53633|75
1758299400000|2025-09-19 16:30:00|53689|53639|53683|53633|53693|53643|53678|53628|59
1758299700000|2025-09-19 16:35:00|53680|53630|53673|53623|53682|53632|53668|53618|39
1758300000000|2025-09-19 16:40:00|53672|53622|53663|53613|53673|53623|53653|53603|104
1758300300000|2025-09-19 16:45:00|53664|53614|53658|53608|53668|53618|53653|53603|39
1758300600000|2025-09-19 16:50:00|53655|53605|53638|53588|53658|53608|53628|53578|37
1758300900000|2025-09-19 16:55:00|53641|53591|53633|53583|53648|53598|53628|53578|91
1758301200000|2025-09-19 17:00:00|53634|53584|53638|53588|53638|53588|53628|53578|23
1758301500000|2025-09-19 17:05:00|53633|53583|53638|53588|53643|53593|53633|53583|80
1758301800000|2025-09-19 17:10:00|53640|53590|53628|53578|53643|53593|53627|53577|81
1758302100000|2025-09-19 17:15:00|53633|53583|53623|53573|53633|53583|53618|53568|52
1758302400000|2025-09-19 17:20:00|53622|53572|53637.5|53557.5|53637.5|53583|53608|53546|76
1758302700000|2025-09-19 17:25:00|53642|53562|53618|53568|53658|53586|53603|53553|55
1758303000000|2025-09-19 17:30:00|53619|53569|53638|53588|53638|53588|53619|53569|38
1758303300000|2025-09-19 17:35:00|53633|53583|53653|53603|53658|53608|53633|53583|40
1758303600000|2025-09-19 17:40:00|53654|53604|53658|53608|53663|53613|53648|53598|92
1758303900000|2025-09-19 17:45:00|53657|53607|53663|53613|53668|53618|53653|53603|42
1758304200000|2025-09-19 17:50:00|53661|53611|53658|53608|53663|53613|53653|53603|31
1758304500000|2025-09-19 17:55:00|53655|53605|53663|53613|53668|53618|53653|53603|63
1758304800000|2025-09-19 18:00:00|53664|53614|53662|53612|53673|53623|53657|53607|56
1758305100000|2025-09-19 18:05:00|53661|53611|53663|53613|53668|53618|53661|53611|29
1758305400000|2025-09-19 18:10:00|53664|53614|53658|53608|53664|53614|53658|53608|11
1758305700000|2025-09-19 18:15:00|53657|53607|53673|53623|53673|53623|53653|53603|29
1758306000000|2025-09-19 18:20:00|53670|53620|53682.5|53602.5|53683|53620|53663|53597.5|36
1758306300000|2025-09-19 18:25:00|53681.5|53601.5|53683|53603|53693|53613|53672.5|53587|49
1758306600000|2025-09-19 18:30:00|53688|53608|53673|53593|53688|53608|53670|53590|47
1758306900000|2025-09-19 18:35:00|53670|53590|53663|53583|53674|53594|53659|53579|77
1758307200000|2025-09-19 18:40:00|53665|53585|53632.5|53582.5|53665|53592.5|53627.5|53562.5|49
1758307500000|2025-09-19 18:45:00|53647.5|53567.5|53632.5|53582.5|53649.5|53587.5|53622.5|53557.5|45
1758307800000|2025-09-19 18:50:00|53630.5|53580.5|53622.5|53572.5|53634.5|53580.5|53607.5|53547.5|33
1758308100000|2025-09-19 18:55:00|53623.5|53573.5|53617.5|53567.5|53638.5|53573.5|53607.5|53543.5|75
1758308400000|2025-09-19 19:00:00|53633.5|53553.5|53602.5|53552.5|53637.5|53572.5|53597.5|53533.5|68
1758308700000|2025-09-19 19:05:00|53600.5|53550.5|53592.5|53542.5|53624.5|53557.5|53585.5|53522.5|50
1758309000000|2025-09-19 19:10:00|53609.5|53529.5|53602.5|53552.5|53614.5|53552.5|53587.5|53522.5|54
1758309300000|2025-09-19 19:15:00|53614.5|53534.5|53602.5|53552.5|53617.5|53552.5|53593.5|53530.5|40
1758309600000|2025-09-19 19:20:00|53620.5|53540.5|53622.5|53572.5|53639.5|53572.5|53602.5|53537.5|43
1758309900000|2025-09-19 19:25:00|53638.5|53558.5|53617.5|53567.5|53639.5|53582.5|53612.5|53555.5|30
1758310200000|2025-09-19 19:30:00|53633.5|53553.5|53633.5|53553.5|53636.5|53572.5|53617.5|53547.5|139
1758310500000|2025-09-19 19:35:00|53634.5|53554.5|53622.5|53572.5|53641.5|53577.5|53617.5|53552.5|124
1758310800000|2025-09-19 19:40:00|53625.5|53575.5|53622.5|53572.5|53642.5|53577.5|53617.5|53552.5|80
1758311100000|2025-09-19 19:45:00|53638.5|53558.5|53612.5|53562.5|53646.5|53582.5|53611.5|53547.5|34
1758311400000|2025-09-19 19:50:00|53615.5|53565.5|53612.5|53562.5|53632.5|53567.5|53611.5|53547.5|28
1758311700000|2025-09-19 19:55:00|53610.5|53560.5|53623.5|53573.5|53639.5|53573.5|53610.5|53548.5|39
1758543000000|2025-09-22 12:10:00|53841.5|53761.5|53835|53755|53851.5|53786.5|53816|53740|187
1758543300000|2025-09-22 12:15:00|53835.5|53755.5|53811|53761|53856.5|53806.5|53806|53742.5|216
1758543600000|2025-09-22 12:20:00|53811.5|53761.5|53836|53786|53861.5|53811.5|53811|53761|168
1758543900000|2025-09-22 12:25:00|53851|53771|53850|53762|53855.5|53775.5|53821|53741|150
1758544200000|2025-09-22 12:30:00|53855|53767|53785.5|53705.5|53857|53798|53785.5|53705.5|147
1758544500000|2025-09-22 12:35:00|53789|53709|53795.5|53745.5|53806|53745.5|53760.5|53690.5|151
1758544800000|2025-09-22 12:40:00|53798.5|53748.5|53786.5|53736.5|53808.5|53748.5|53770.5|53720.5|175
1758545100000|2025-09-22 12:45:00|53785.5|53735.5|53775.5|53725.5|53800.5|53750.5|53755.5|53691|165
1758545400000|2025-09-22 12:50:00|53774.5|53724.5|53750.5|53700.5|53780.5|53730.5|53736|53686|143
1758545700000|2025-09-22 12:55:00|53745.5|53695.5|53725|53675|53765|53715|53710|53660|162
1758546000000|2025-09-22 13:00:00|53720|53670|53785|53705|53809|53759|53720|53670|304
1758546300000|2025-09-22 13:05:00|53783|53703|53775.5|53725.5|53792.5|53730.5|53745|53665|159
1758546600000|2025-09-22 13:10:00|53780.5|53730.5|53825.5|53775.5|53830.5|53780.5|53780.5|53730.5|133
1758546900000|2025-09-22 13:15:00|53830.5|53780.5|53860.5|53810.5|53906.5|53846.5|53825.5|53775.5|192
1758547200000|2025-09-22 13:20:00|53865.5|53815.5|53830.5|53780.5|53890.5|53825.5|53830.5|53780.5|200
1758547500000|2025-09-22 13:25:00|53828.5|53778.5|53790|53740|53845.5|53795.5|53790|53740|141
1758547800000|2025-09-22 13:30:00|53788|53738|53795.5|53745.5|53815|53761|53765|53705|199
1758548100000|2025-09-22 13:35:00|53794.5|53744.5|53821|53771|53826|53776|53785.5|53735.5|156
1758548400000|2025-09-22 13:40:00|53826|53776|53831|53781|53836|53786|53805.5|53755.5|200
1758548700000|2025-09-22 13:45:00|53829.5|53779.5|53891|53841|53896|53846|53829.5|53779.5|202
1758549000000|2025-09-22 13:50:00|53899|53849|53861|53811|53911|53861|53861|53796|158
1758549300000|2025-09-22 13:55:00|53858|53808|53865.5|53815.5|53896.5|53846.5|53858|53794|124
1758549600000|2025-09-22 14:00:00|53862.5|53812.5|53896|53846|53898.5|53848.5|53860.5|53810.5|212
1758549900000|2025-09-22 14:05:00|53896.5|53846.5|53921.5|53871.5|53941.5|53891.5|53886.5|53836.5|191
1758550200000|2025-09-22 14:10:00|53926.5|53876.5|54033|53983|54042|53989.5|53921.5|53866|253
1758550500000|2025-09-22 14:15:00|54031.5|53981.5|53971|53891|54037|53983|53966|53891|235
1758550800000|2025-09-22 14:20:00|53976|53896|53981.5|53931.5|53986.5|53936.5|53931.5|53881|192
1758551100000|2025-09-22 14:25:00|53982.5|53932.5|54001.5|53951.5|54006.5|53956.5|53976.5|53926.5|118
1758551400000|2025-09-22 14:30:00|54003.5|53953.5|54077.5|54027.5|54077.5|54027.5|53999.5|53949.5|187
1758551700000|2025-09-22 14:35:00|54072.5|54022.5|54056.5|53976.5|54082.5|54032.5|54031.5|53967|190
1758552000000|2025-09-22 14:40:00|54057|53977|54051.5|54001.5|54067.5|54017.5|54020.5|53956.5|188
1758552300000|2025-09-22 14:45:00|54052.5|54002.5|54021.5|53971.5|54056.5|54006.5|54001.5|53951.5|177
1758552600000|2025-09-22 14:50:00|54018.5|53968.5|53976.5|53926.5|54024.5|53974.5|53976.5|53909|117
1758552900000|2025-09-22 14:55:00|53975.5|53925.5|53961.5|53911.5|53999.5|53949.5|53961.5|53911.5|140
1758553200000|2025-09-22 15:00:00|53963.5|53913.5|53943.5|53893.5|53966.5|53916.5|53941.5|53891.5|159
1758553500000|2025-09-22 15:05:00|53944.5|53894.5|53951.5|53901.5|53978.5|53928.5|53936.5|53886.5|218
1758553800000|2025-09-22 15:10:00|53960.5|53910.5|53971.5|53921.5|53974.5|53924.5|53925.5|53875.5|128
1758554100000|2025-09-22 15:15:00|53981.5|53931.5|53956.5|53906.5|53986.5|53936.5|53951.5|53901.5|57
1758554400000|2025-09-22 15:20:00|53954.5|53904.5|53956.5|53906.5|53961.5|53911.5|53946.5|53896.5|108
1758554700000|2025-09-22 15:25:00|53954.5|53904.5|53951.5|53901.5|53974.5|53924.5|53938.5|53871|117
1758555000000|2025-09-22 15:30:00|53948.5|53898.5|53911.5|53861.5|53961|53901.5|53906.5|53856.5|142
1758555300000|2025-09-22 15:35:00|53913.5|53863.5|53921.5|53871.5|53926.5|53876.5|53911.5|53861.5|59
1758555600000|2025-09-22 15:40:00|53923.5|53873.5|53941.5|53891.5|53941.5|53891.5|53916.5|53866.5|90
1758555900000|2025-09-22 15:45:00|53939.5|53889.5|53941.5|53891.5|53947.5|53897.5|53936.5|53886.5|81
1758556200000|2025-09-22 15:50:00|53940.5|53890.5|53966|53886|53976|53925.5|53938.5|53882|82
1758556500000|2025-09-22 15:55:00|53961|53881|53932.5|53882.5|53968|53906.5|53923.5|53873.5|105
1758556800000|2025-09-22 16:00:00|53936.5|53886.5|53891.5|53841.5|53944.5|53886.5|53885.5|53826|104
1758557100000|2025-09-22 16:05:00|53888.5|53838.5|53865.5|53815.5|53896.5|53846.5|53860.5|53810.5|56
1758557400000|2025-09-22 16:10:00|53864.5|53814.5|53825.5|53775.5|53870.5|53815.5|53820.5|53766|105
1758557700000|2025-09-22 16:15:00|53836.5|53786.5|53820.5|53770.5|53851|53790.5|53810.5|53746|85
1758558000000|2025-09-22 16:20:00|53819.5|53769.5|53875.5|53825.5|53880.5|53830.5|53819.5|53769.5|72
1758558300000|2025-09-22 16:25:00|53872.5|53822.5|53865.5|53815.5|53886.5|53836.5|53860.5|53795|71
1758558600000|2025-09-22 16:30:00|53863.5|53813.5|53840.5|53790.5|53871|53815.5|53840.5|53771|79
1758558900000|2025-09-22 16:35:00|53843.5|53793.5|53846|53766|53861|53795.5|53840.5|53766|67
1758559200000|2025-09-22 16:40:00|53841.5|53761.5|53851|53771|53851|53771|53835.5|53755.5|41
1758559500000|2025-09-22 16:45:00|53835.5|53785.5|53850.5|53800.5|53856.5|53806.5|53835.5|53785.5|52
1758559800000|2025-09-22 16:50:00|53847.5|53797.5|53886.5|53836.5|53901.5|53851.5|53845.5|53795.5|110
1758560100000|2025-09-22 16:55:00|53887.5|53837.5|53911.5|53861.5|53911.5|53861.5|53886.5|53836.5|65
1758560400000|2025-09-22 17:00:00|53910.5|53860.5|53901.5|53851.5|53926.5|53876.5|53901.5|53836|73
1758560700000|2025-09-22 17:05:00|53898.5|53848.5|53880.5|53830.5|53901.5|53851.5|53875.5|53825.5|80
1758561000000|2025-09-22 17:10:00|53882.5|53832.5|53886.5|53836.5|53891.5|53841.5|53878.5|53828.5|68
1758561300000|2025-09-22 17:15:00|53883.5|53833.5|53870.5|53820.5|53886.5|53836.5|53858.5|53808.5|66
1758561600000|2025-09-22 17:20:00|53871.5|53821.5|53883.5|53833.5|53896.5|53846.5|53871.5|53821.5|77
1758561900000|2025-09-22 17:25:00|53882.5|53832.5|53845.5|53795.5|53886.5|53836.5|53845.5|53795.5|53
1758562200000|2025-09-22 17:30:00|53842.5|53792.5|53820.5|53770.5|53850.5|53800.5|53815.5|53765.5|52
1758562500000|2025-09-22 17:35:00|53815.5|53765.5|53815.5|53765.5|53838.5|53788.5|53813.5|53763.5|51
1758562800000|2025-09-22 17:40:00|53813.5|53763.5|53760.5|53710.5|53815.5|53765.5|53760.5|53710.5|101
1758563100000|2025-09-22 17:45:00|53761.5|53711.5|53794.5|53744.5|53800.5|53750.5|53760.5|53710.5|79
1758563400000|2025-09-22 17:50:00|53795.5|53745.5|53791.5|53741.5|53800.5|53750.5|53789.5|53739.5|70
1758563700000|2025-09-22 17:55:00|53792.5|53742.5|53795.5|53745.5|53815.5|53765.5|53780.5|53730.5|79
1758564000000|2025-09-22 18:00:00|53793.5|53743.5|53763.5|53713.5|53793.5|53743.5|53763.5|53713.5|95
1758564300000|2025-09-22 18:05:00|53765.5|53715.5|53760.5|53710.5|53775.5|53725.5|53757.5|53707.5|107
1758564600000|2025-09-22 18:10:00|53758.5|53708.5|53780.5|53730.5|53791.5|53741.5|53758.5|53708.5|65
1758564900000|2025-09-22 18:15:00|53781.5|53731.5|53775.5|53725.5|53799.5|53749.5|53775.5|53725.5|60
1758565200000|2025-09-22 18:20:00|53777.5|53727.5|53780.5|53730.5|53795.5|53745.5|53777.5|53727.5|76
1758565500000|2025-09-22 18:25:00|53781.5|53731.5|53780.5|53700.5|53785.5|53735.5|53770|53700.5|50
1758565800000|2025-09-22 18:30:00|53783|53703|53760|53710|53783|53710|53740|53672.5|52
1758566100000|2025-09-22 18:35:00|53758|53708|53800|53720|53802|53722|53755|53690.5|48
1758566400000|2025-09-22 18:40:00|53802|53722|53780.5|53730.5|53805|53732.5|53780.5|53715|56
1758566700000|2025-09-22 18:45:00|53781.5|53731.5|53785.5|53735.5|53790.5|53740.5|53777.5|53727.5|37
1758567000000|2025-09-22 18:50:00|53783.5|53733.5|53805.5|53755.5|53805.5|53755.5|53780.5|53730.5|95
1758567300000|2025-09-22 18:55:00|53800.5|53750.5|53810.5|53760.5|53810.5|53760.5|53795.5|53745.5|70
1758567600000|2025-09-22 19:00:00|53805.5|53755.5|53794.5|53744.5|53816|53763.5|53790.5|53734|59
1758567900000|2025-09-22 19:05:00|53792.5|53742.5|53815.5|53765.5|53818.5|53768.5|53792.5|53742.5|81
1758568200000|2025-09-22 19:10:00|53810.5|53760.5|53805.5|53755.5|53818.5|53768.5|53804.5|53754.5|59
1758568500000|2025-09-22 19:15:00|53803.5|53753.5|53791.5|53741.5|53806.5|53756.5|53789.5|53739.5|84
1758568800000|2025-09-22 19:20:00|53789.5|53739.5|53776.5|53726.5|53791.5|53741.5|53776.5|53726.5|24
1758569100000|2025-09-22 19:25:00|53779.5|53729.5|53781.5|53731.5|53786.5|53736.5|53776.5|53726.5|71
1758569400000|2025-09-22 19:30:00|53783.5|53733.5|53781.5|53731.5|53786.5|53736.5|53776.5|53726.5|66
1758569700000|2025-09-22 19:35:00|53782.5|53732.5|53801.5|53751.5|53801.5|53751.5|53782.5|53732.5|39
1758570000000|2025-09-22 19:40:00|53796.5|53746.5|53806.5|53756.5|53806.5|53756.5|53791.5|53741.5|18
1758570300000|2025-09-22 19:45:00|53801.5|53751.5|53801.5|53751.5|53806.5|53756.5|53798.5|53748.5|30
1758570600000|2025-09-22 19:50:00|53804.5|53754.5|53806.5|53756.5|53806.5|53756.5|53789.5|53739.5|71
1758570900000|2025-09-22 19:55:00|53808.5|53758.5|53796.5|53746.5|53816.5|53766.5|53791.5|53741.5|65
1758629400000|2025-09-23 12:10:00|53801.5|53751.5|53852|53802|53872.5|53817|53798|53748|121
1758629700000|2025-09-23 12:15:00|53846|53796|53862.5|53782.5|53876.5|53812|53827|53767|155
1758630000000|2025-09-23 12:20:00|53865|53785|53852.5|53772.5|53872|53792|53846.5|53766.5|95
1758630300000|2025-09-23 12:25:00|53851.5|53771.5|53837|53787|53857|53787.5|53817|53751.5|111
1758630600000|2025-09-23 12:30:00|53837.5|53787.5|53842.5|53792.5|53857.5|53807.5|53832.5|53775|154
1758630900000|2025-09-23 12:35:00|53837.5|53787.5|53822|53772|53837.5|53787.5|53796.5|53746.5|143
1758631200000|2025-09-23 12:40:00|53821|53771|53771.5|53721.5|53821|53771|53766.5|53716.5|185
1758631500000|2025-09-23 12:45:00|53768|53718|53799|53749|53807|53757|53751.5|53689.5|127
1758631800000|2025-09-23 12:50:00|53801.5|53751.5|53806.5|53756.5|53840|53790|53792|53742|131
1758632100000|2025-09-23 12:55:00|53806|53756|53767.5|53717.5|53809.5|53759.5|53767.5|53717.5|196
1758632400000|2025-09-23 13:00:00|53772|53722|53724|53674|53772|53722|53700.5|53638|289
1758632700000|2025-09-23 13:05:00|53723|53673|53682|53632|53727.5|53677.5|53657|53594|273
1758633000000|2025-09-23 13:10:00|53679|53629|53652.5|53602.5|53694.5|53644.5|53652.5|53602.5|178
1758633300000|2025-09-23 13:15:00|53651|53601|53662|53612|53665|53615|53624|53574|181
1758633600000|2025-09-23 13:20:00|53663|53613|53707.5|53657.5|53712.5|53662.5|53662|53612|221
1758633900000|2025-09-23 13:25:00|53706|53656|53697.5|53647.5|53712.5|53662.5|53687.5|53637.5|91
1758634200000|2025-09-23 13:30:00|53702.5|53652.5|53687.5|53637.5|53712.5|53662.5|53657|53607|175
1758634500000|2025-09-23 13:35:00|53687|53637|53672|53622|53702|53652|53672|53622|180
1758634800000|2025-09-23 13:40:00|53687.5|53607.5|53688|53605|53697.5|53617.5|53662.5|53582.5|134
1758635100000|2025-09-23 13:45:00|53681|53598|53642|53592|53683|53612|53627|53565|221
1758635400000|2025-09-23 13:50:00|53655|53575|53687.5|53637.5|53738|53688|53642|53575|243
1758635700000|2025-09-23 13:55:00|53686|53636|53611.5|53561.5|53692.5|53642.5|53610.5|53560.5|184
1758636000000|2025-09-23 14:00:00|53606.5|53556.5|53561.5|53511.5|53610.5|53560.5|53546.5|53496.5|272
1758636300000|2025-09-23 14:05:00|53559.5|53509.5|53552|53472|53571.5|53521.5|53535.5|53472|213
1758636600000|2025-09-23 14:10:00|53548.5|53468.5|53535.5|53455.5|53551.5|53488.5|53491.5|53441|196
1758636900000|2025-09-23 14:15:00|53533.5|53453.5|53535.5|53485.5|53539.5|53489.5|53491.5|53441|154
1758637200000|2025-09-23 14:20:00|53536.5|53486.5|53556.5|53506.5|53561.5|53511.5|53530.5|53480.5|151
1758637500000|2025-09-23 14:25:00|53554.5|53504.5|53531.5|53481.5|53571.5|53521.5|53531.5|53481.5|154
1758637800000|2025-09-23 14:30:00|53536.5|53486.5|53506.5|53456.5|53551|53487.5|53496.5|53446.5|168
1758638100000|2025-09-23 14:35:00|53507.5|53457.5|53506.5|53456.5|53531.5|53481.5|53506.5|53456.5|100
1758638400000|2025-09-23 14:40:00|53503.5|53453.5|53450.5|53400.5|53506.5|53456.5|53440.5|53390.5|176
1758638700000|2025-09-23 14:45:00|53449.5|53399.5|53486.5|53436.5|53486.5|53436.5|53440.5|53390.5|137
1758639000000|2025-09-23 14:50:00|53481.5|53431.5|53486.5|53436.5|53492|53436.5|53462|53401|92
1758639300000|2025-09-23 14:55:00|53487.5|53437.5|53431|53351|53501.5|53451.5|53348|53268|269
1758639600000|2025-09-23 15:00:00|53434|53354|53341|53291|53445|53365|53209.5|53129.5|586
1758639900000|2025-09-23 15:05:00|53342|53292|53370.5|53320.5|53375.5|53325.5|53319.5|53269.5|286
1758640200000|2025-09-23 15:10:00|53368.5|53318.5|53401.5|53351.5|53418.5|53361.5|53365.5|53315.5|270
1758640500000|2025-09-23 15:15:00|53398.5|53348.5|53391.5|53341.5|53427.5|53377.5|53385.5|53335.5|165
1758640800000|2025-09-23 15:20:00|53393.5|53343.5|53441|53361|53448.5|53368.5|53388.5|53326|177
1758641100000|2025-09-23 15:25:00|53444|53364|53440.5|53360.5|53456.5|53383.5|53422.5|53351|192
1758641400000|2025-09-23 15:30:00|53436|53356|53426.5|53376.5|53436.5|53381.5|53403.5|53346|152
1758641700000|2025-09-23 15:35:00|53424.5|53374.5|53404.5|53354.5|53442.5|53376.5|53401.5|53351.5|110
1758642000000|2025-09-23 15:40:00|53405.5|53355.5|53412.5|53362.5|53416.5|53366.5|53387.5|53315|178
1758642300000|2025-09-23 15:45:00|53411.5|53361.5|53358.5|53308.5|53417.5|53362.5|53358.5|53308.5|112
1758642600000|2025-09-23 15:50:00|53359.5|53309.5|53340.5|53290.5|53376|53314.5|53335.5|53271.5|103
1758642900000|2025-09-23 15:55:00|53345.5|53295.5|53305.5|53255.5|53345.5|53295.5|53300.5|53241|174
1758643200000|2025-09-23 16:00:00|53304.5|53254.5|53345.5|53295.5|53352.5|53302.5|53303.5|53253.5|120
1758643500000|2025-09-23 16:05:00|53347.5|53297.5|53361|53281|53361|53310.5|53335.5|53276|97
1758643800000|2025-09-23 16:10:00|53360|53280|53355.5|53305.5|53376|53310.5|53335.5|53276|42
1758644100000|2025-09-23 16:15:00|53354.5|53304.5|53335.5|53285.5|53376|53310.5|53335.5|53285.5|52
1758644400000|2025-09-23 16:20:00|53337.5|53287.5|53335.5|53285.5|53349|53287.5|53315.5|53260.5|60
1758644700000|2025-09-23 16:25:00|53340.5|53290.5|53342.5|53292.5|53371|53310.5|53339.5|53281|82
1758645000000|2025-09-23 16:30:00|53341.5|53291.5|53335.5|53285.5|53346|53295.5|53325.5|53266|90
1758645300000|2025-09-23 16:35:00|53334.5|53284.5|53331.5|53251.5|53375.5|53325.5|53305.5|53251|238
1758645600000|2025-09-23 16:40:00|53331|53251|53335.5|53285.5|53345.5|53295.5|53319.5|53251|133
1758645900000|2025-09-23 16:45:00|53336.5|53286.5|53300.5|53250.5|53345.5|53295.5|53295.5|53245.5|121
1758646200000|2025-09-23 16:50:00|53295.5|53245.5|53277.5|53227.5|53316|53255.5|53275.5|53220|133
1758646500000|2025-09-23 16:55:00|53275.5|53225.5|53295.5|53245.5|53303.5|53253.5|53260.5|53210.5|132
1758646800000|2025-09-23 17:00:00|53296.5|53246.5|53310.5|53260.5|53310.5|53260.5|53285.5|53235.5|136
1758647100000|2025-09-23 17:05:00|53307.5|53257.5|53280.5|53230.5|53310.5|53260.5|53270.5|53220.5|121
1758647400000|2025-09-23 17:10:00|53272.5|53222.5|53260.5|53210.5|53275.5|53225.5|53238.5|53188.5|107
1758647700000|2025-09-23 17:15:00|53262.5|53212.5|53260.5|53210.5|53270.5|53220.5|53250.5|53200.5|125
1758648000000|2025-09-23 17:20:00|53257.5|53207.5|53225|53175|53260.5|53210.5|53178.5|53116|211
1758648300000|2025-09-23 17:25:00|53236|53156|53220.5|53170.5|53242|53183|53205.5|53150|145
1758648600000|2025-09-23 17:30:00|53219.5|53169.5|53225.5|53175.5|53248|53180.5|53210.5|53142.5|109
1758648900000|2025-09-23 17:35:00|53224.5|53174.5|53245.5|53195.5|53252.5|53202.5|53220.5|53170.5|121
1758649200000|2025-09-23 17:40:00|53246.5|53196.5|53300|53220|53311|53245.5|53245.5|53195.5|131
1758649500000|2025-09-23 17:45:00|53285.5|53235.5|53270.5|53220.5|53285.5|53235.5|53257.5|53207.5|152
1758649800000|2025-09-23 17:50:00|53274.5|53224.5|53262.5|53212.5|53275.5|53225.5|53255.5|53205.5|118
1758650100000|2025-09-23 17:55:00|53260.5|53210.5|53275.5|53225.5|53280.5|53230.5|53258.5|53208.5|96
1758650400000|2025-09-23 18:00:00|53274.5|53224.5|53260.5|53210.5|53280.5|53230.5|53255.5|53205.5|73
1758650700000|2025-09-23 18:05:00|53259.5|53209.5|53232.5|53182.5|53260.5|53210.5|53210.5|53160.5|103
1758651000000|2025-09-23 18:10:00|53235.5|53185.5|53230.5|53180.5|53240.5|53190.5|53230.5|53180.5|65
1758651300000|2025-09-23 18:15:00|53228.5|53178.5|53235.5|53185.5|53245.5|53195.5|53228.5|53178.5|89
1758651600000|2025-09-23 18:20:00|53237.5|53187.5|53265.5|53185.5|53270.5|53205.5|53235.5|53179.5|109
1758651900000|2025-09-23 18:25:00|53263.5|53183.5|53255.5|53205.5|53270.5|53205.5|53250.5|53175|96
1758652200000|2025-09-23 18:30:00|53254.5|53204.5|53254.5|53174.5|53265.5|53215.5|53235.5|53173|94
1758652500000|2025-09-23 18:35:00|53255|53175|53245.5|53195.5|53264.5|53195.5|53230.5|53175|52
1758652800000|2025-09-23 18:40:00|53241.5|53191.5|53235.5|53185.5|53245.5|53195.5|53234.5|53184.5|14
1758653100000|2025-09-23 18:45:00|53238.5|53188.5|53235.5|53185.5|53240.5|53190.5|53230.5|53180.5|36
1758653400000|2025-09-23 18:50:00|53234.5|53184.5|53230.5|53180.5|53245.5|53195.5|53229.5|53179.5|60
1758653700000|2025-09-23 18:55:00|53232.5|53182.5|53250.5|53200.5|53250.5|53200.5|53230.5|53180.5|106
1758654000000|2025-09-23 19:00:00|53252.5|53202.5|53255.5|53205.5|53272.5|53222.5|53252.5|53202.5|114
1758654300000|2025-09-23 19:05:00|53256.5|53206.5|53285.5|53205.5|53292|53220.5|53256.5|53200|68
1758654600000|2025-09-23 19:10:00|53286.5|53206.5|53245.5|53195.5|53290.5|53210.5|53245.5|53180.5|48
1758654900000|2025-09-23 19:15:00|53243.5|53193.5|53250.5|53200.5|53260.5|53210.5|53243.5|53193.5|36
1758655200000|2025-09-23 19:20:00|53249.5|53199.5|53251.5|53201.5|53260.5|53210.5|53249.5|53199.5|50
1758655500000|2025-09-23 19:25:00|53250.5|53200.5|53250.5|53200.5|53255.5|53205.5|53238.5|53188.5|40
1758655800000|2025-09-23 19:30:00|53253.5|53203.5|53255.5|53205.5|53260.5|53210.5|53250.5|53200.5|38
1758656100000|2025-09-23 19:35:00|53253.5|53203.5|53226.5|53176.5|53255.5|53205.5|53225.5|53175.5|53
1758656400000|2025-09-23 19:40:00|53230.5|53180.5|53215.5|53165.5|53232.5|53182.5|53210.5|53160.5|41
1758656700000|2025-09-23 19:45:00|53214.5|53164.5|53220.5|53170.5|53226.5|53176.5|53200.5|53150.5|52
1758657000000|2025-09-23 19:50:00|53222.5|53172.5|53215.5|53165.5|53230.5|53180.5|53205.5|53155.5|61
1758657300000|2025-09-23 19:55:00|53216.5|53166.5|53185.5|53135.5|53220.5|53170.5|53175.5|53125.5|62
1758715800000|2025-09-24 12:10:00|53371.5|53321.5|53366|53316|53404.5|53346|53366|53306.5|140
1758716100000|2025-09-24 12:15:00|53381.5|53301.5|53381|53331|53397.5|53346.5|53341.5|53282.5|200
1758716400000|2025-09-24 12:20:00|53381.5|53331.5|53395.5|53345.5|53414.5|53353|53351|53301|219
1758716700000|2025-09-24 12:25:00|53397|53347|53375.5|53325.5|53401|53351|53369|53305.5|141
1758717000000|2025-09-24 12:30:00|53375|53325|53385.5|53335.5|53411.5|53361.5|53370.5|53320.5|130
1758717300000|2025-09-24 12:35:00|53387|53337|53395.5|53345.5|53403.5|53353.5|53380.5|53316.5|144
1758717600000|2025-09-24 12:40:00|53398.5|53348.5|53471.5|53421.5|53473.5|53423.5|53390.5|53340.5|213
1758717900000|2025-09-24 12:45:00|53473.5|53423.5|53471.5|53421.5|53481.5|53431.5|53461|53411|120
1758718200000|2025-09-24 12:50:00|53472|53422|53486.5|53436.5|53486.5|53436.5|53461|53411|116
1758718500000|2025-09-24 12:55:00|53483.5|53433.5|53435.5|53385.5|53483.5|53433.5|53430.5|53380.5|105
1758718800000|2025-09-24 13:00:00|53440.5|53390.5|53435.5|53385.5|53446.5|53396.5|53435.5|53385.5|89
1758719100000|2025-09-24 13:05:00|53432.5|53382.5|53470.5|53420.5|53470.5|53420.5|53430.5|53380.5|87
1758719400000|2025-09-24 13:10:00|53466.5|53416.5|53445.5|53395.5|53486.5|53436.5|53445.5|53395.5|66
1758719700000|2025-09-24 13:15:00|53440.5|53390.5|53476|53426|53481|53431|53440.5|53390.5|57
1758720000000|2025-09-24 13:20:00|53475|53425|53476.5|53426.5|53493|53436.5|53455.5|53405.5|86
1758720300000|2025-09-24 13:25:00|53480.5|53430.5|53501.5|53451.5|53501.5|53451.5|53470.5|53420.5|134
1758720600000|2025-09-24 13:30:00|53501|53451|53494|53414|53511.5|53461.5|53476.5|53411|126
1758720900000|2025-09-24 13:35:00|53493|53413|53450.5|53400.5|53493|53426.5|53450.5|53400.5|153
1758721200000|2025-09-24 13:40:00|53451.5|53401.5|53506.5|53456.5|53506.5|53456.5|53450.5|53400.5|115
1758721500000|2025-09-24 13:45:00|53501.5|53451.5|53511.5|53461.5|53531|53481|53496.5|53446.5|142
1758721800000|2025-09-24 13:50:00|53511|53461|53491|53441|53523.5|53473.5|53481|53431|205
1758722100000|2025-09-24 13:55:00|53506.5|53426.5|53512|53430|53524.5|53444.5|53491.5|53411.5|144
1758722400000|2025-09-24 14:00:00|53511|53431|53511.5|53461.5|53541|53491|53511|53431|161
1758722700000|2025-09-24 14:05:00|53512.5|53462.5|53531.5|53481.5|53531.5|53481.5|53511.5|53461.5|137
1758723000000|2025-09-24 14:10:00|53533.5|53483.5|53530.5|53480.5|53546.5|53496.5|53521.5|53471.5|84
1758723300000|2025-09-24 14:15:00|53532.5|53482.5|53544.5|53494.5|53561.5|53511.5|53525.5|53475.5|102
1758723600000|2025-09-24 14:20:00|53545.5|53495.5|53535.5|53485.5|53561.5|53511.5|53530.5|53480|135
1758723900000|2025-09-24 14:25:00|53531.5|53481.5|53460|53410|53531.5|53481.5|53455|53405|104
1758724200000|2025-09-24 14:30:00|53456.5|53406.5|53470.5|53420.5|53484.5|53434.5|53442.5|53392.5|170
1758724500000|2025-09-24 14:35:00|53470|53420|53480.5|53430.5|53486.5|53436.5|53470|53420|76
1758724800000|2025-09-24 14:40:00|53485.5|53435.5|53460.5|53410.5|53489.5|53439.5|53460.5|53410.5|99
1758725100000|2025-09-24 14:45:00|53460|53410|53459.5|53409.5|53460|53410|53435|53385|102
1758725400000|2025-09-24 14:50:00|53458.5|53408.5|53460|53410|53460.5|53410.5|53435|53385|142
1758725700000|2025-09-24 14:55:00|53464.5|53414.5|53472.5|53422.5|53475|53425|53445|53395|163
1758726000000|2025-09-24 15:00:00|53473.5|53423.5|53475|53425|53486|53430|53463.5|53404|110
1758726300000|2025-09-24 15:05:00|53475.5|53425.5|53480|53430|53480.5|53430.5|53470|53420|42
1758726600000|2025-09-24 15:10:00|53475|53425|53480|53430|53485.5|53435.5|53475|53425|106
1758726900000|2025-09-24 15:15:00|53485|53435|53515|53465|53515|53465|53485|53435|31
1758727200000|2025-09-24 15:20:00|53520|53470|53521|53471|53541|53491|53515|53465|84
1758727500000|2025-09-24 15:25:00|53522.5|53472.5|53541|53491|53546|53496|53510|53460|116
1758727800000|2025-09-24 15:30:00|53539.5|53489.5|53561|53511|53574|53511|53535.5|53485.5|125
1758728100000|2025-09-24 15:35:00|53558.5|53508.5|53541|53491|53561|53511|53540.5|53490.5|100
1758728400000|2025-09-24 15:40:00|53546|53496|53531|53481|53551|53501|53521|53471|100
1758728700000|2025-09-24 15:45:00|53532.5|53482.5|53536|53486|53541|53491|53520|53470|110
1758729000000|2025-09-24 15:50:00|53535.5|53485.5|53557|53507|53561|53511|53535.5|53485.5|92
1758729300000|2025-09-24 15:55:00|53555.5|53505.5|53572.5|53522.5|53582|53532|53555.5|53505.5|100
1758729600000|2025-09-24 16:00:00|53573.5|53523.5|53576.5|53526.5|53597|53547|53572|53510|164
1758729900000|2025-09-24 16:05:00|53591|53511|53587|53537|53592|53537|53557|53497|94
1758730200000|2025-09-24 16:10:00|53582|53532|53587.5|53537.5|53602.5|53552.5|53581|53531|64
1758730500000|2025-09-24 16:15:00|53589.5|53539.5|53582.5|53532.5|53597.5|53547.5|53576.5|53526.5|82
1758730800000|2025-09-24 16:20:00|53579.5|53529.5|53577.5|53527.5|53597.5|53537.5|53571.5|53512|62
1758731100000|2025-09-24 16:25:00|53578.5|53528.5|53566.5|53516.5|53587.5|53537.5|53561.5|53511.5|58
1758731400000|2025-09-24 16:30:00|53563.5|53513.5|53566.5|53516.5|53573.5|53523.5|53556.5|53506.5|82
1758731700000|2025-09-24 16:35:00|53568.5|53518.5|53566.5|53516.5|53577.5|53527.5|53562.5|53512.5|24
1758732000000|2025-09-24 16:40:00|53564.5|53514.5|53566.5|53516.5|53571.5|53521.5|53561.5|53511.5|28
1758732300000|2025-09-24 16:45:00|53567.5|53517.5|53551.5|53501.5|53568.5|53518.5|53546.5|53496.5|45
1758732600000|2025-09-24 16:50:00|53552.5|53502.5|53555.5|53505.5|53568|53507.5|53550.5|53487|50
1758732900000|2025-09-24 16:55:00|53554.5|53504.5|53556.5|53506.5|53561.5|53511.5|53551.5|53501.5|35
1758733200000|2025-09-24 17:00:00|53554.5|53504.5|53561.5|53511.5|53566.5|53516.5|53551.5|53501.5|53
1758733500000|2025-09-24 17:05:00|53556.5|53506.5|53561.5|53511.5|53582|53516.5|53556.5|53487|27
1758733800000|2025-09-24 17:10:00|53560.5|53510.5|53541.5|53491.5|53561.5|53511.5|53536.5|53486.5|32
1758734100000|2025-09-24 17:15:00|53543.5|53493.5|53561.5|53511.5|53561.5|53511.5|53543.5|53493.5|32
1758734400000|2025-09-24 17:20:00|53566.5|53516.5|53556.5|53506.5|53567.5|53517.5|53556.5|53506.5|28
1758734700000|2025-09-24 17:25:00|53557.5|53507.5|53566.5|53516.5|53571.5|53521.5|53557.5|53507.5|44
1758735000000|2025-09-24 17:30:00|53569.5|53519.5|53561.5|53511.5|53576.5|53526.5|53561.5|53511.5|77
1758735300000|2025-09-24 17:35:00|53562.5|53512.5|53642.5|53592.5|53647.5|53592.5|53562.5|53512.5|116
1758735600000|2025-09-24 17:40:00|53647.5|53597.5|53642|53562|53652|53597.5|53627.5|53560.5|77
1758735900000|2025-09-24 17:45:00|53644.5|53564.5|53622.5|53572.5|53645|53585.5|53607.5|53557.5|89
1758736200000|2025-09-24 17:50:00|53621.5|53571.5|53627.5|53577.5|53627.5|53577.5|53610.5|53560.5|46
1758736500000|2025-09-24 17:55:00|53622.5|53572.5|53622.5|53572.5|53622.5|53572.5|53609.5|53559.5|48
1758736800000|2025-09-24 18:00:00|53626.5|53576.5|53652.5|53602.5|53662.5|53612.5|53622.5|53572.5|60
1758737100000|2025-09-24 18:05:00|53647.5|53597.5|53657.5|53607.5|53662.5|53612.5|53647.5|53597.5|32
1758737400000|2025-09-24 18:10:00|53661.5|53611.5|53652.5|53602.5|53672.5|53622.5|53652.5|53602.5|46
1758737700000|2025-09-24 18:15:00|53657.5|53607.5|53652.5|53602.5|53662.5|53612.5|53652.5|53602.5|23
1758738000000|2025-09-24 18:20:00|53654.5|53604.5|53647.5|53597.5|53657.5|53607.5|53647.5|53597.5|42
1758738300000|2025-09-24 18:25:00|53642.5|53592.5|53647.5|53597.5|53652.5|53602.5|53632.5|53582.5|42
1758738600000|2025-09-24 18:30:00|53648.5|53598.5|53652.5|53602.5|53688|53615.5|53647.5|53582.5|67
1758738900000|2025-09-24 18:35:00|53647.5|53597.5|53657.5|53607.5|53662.5|53612.5|53647.5|53597.5|49
1758739200000|2025-09-24 18:40:00|53659.5|53609.5|53662.5|53612.5|53678|53617.5|53642.5|53592.5|82
1758739500000|2025-09-24 18:45:00|53663.5|53613.5|53667.5|53617.5|53672.5|53622.5|53662.5|53612.5|75
1758739800000|2025-09-24 18:50:00|53672.5|53622.5|53683.5|53633.5|53688.5|53638.5|53672.5|53622.5|51
1758740100000|2025-09-24 18:55:00|53681.5|53631.5|53673.5|53623.5|53683.5|53633.5|53673.5|53623.5|32
1758740400000|2025-09-24 19:00:00|53677.5|53627.5|53650.5|53600.5|53688.5|53638.5|53648.5|53598.5|89
1758740700000|2025-09-24 19:05:00|53653.5|53603.5|53650.5|53600.5|53658.5|53608.5|53645.5|53595.5|47
1758741000000|2025-09-24 19:10:00|53651.5|53601.5|53668.5|53588.5|53673.5|53608.5|53643.5|53583|67
1758741300000|2025-09-24 19:15:00|53667.5|53587.5|53653.5|53603.5|53673.5|53608.5|53648.5|53587.5|51
1758741600000|2025-09-24 19:20:00|53652|53602|53648.5|53598.5|53655|53605|53648.5|53598.5|20
1758741900000|2025-09-24 19:25:00|53643.5|53593.5|53653.5|53603.5|53658.5|53608.5|53643.5|53593.5|33
1758742200000|2025-09-24 19:30:00|53658.5|53608.5|53668.5|53618.5|53670|53620|53653.5|53603.5|60
1758742500000|2025-09-24 19:35:00|53670|53620|53678.5|53628.5|53683.5|53633.5|53668.5|53618.5|29
1758742800000|2025-09-24 19:40:00|53673.5|53623.5|53678.5|53628.5|53688.5|53638.5|53673.5|53623.5|30
1758743100000|2025-09-24 19:45:00|53676|53626|53668.5|53618.5|53684|53634|53668.5|53618.5|30
1758743400000|2025-09-24 19:50:00|53667|53617|53668.5|53618.5|53673.5|53623.5|53663.5|53613.5|56
1758743700000|2025-09-24 19:55:00|53670|53620|53658.5|53608.5|53670|53620|53653.5|53603.5|13
1758802200000|2025-09-25 12:10:00|53616|53566|53619|53569|53630.5|53580.5|53591|53541|219
1758802500000|2025-09-25 12:15:00|53616|53566|53621.5|53571.5|53640.5|53590.5|53597.5|53547.5|234
1758802800000|2025-09-25 12:20:00|53621|53571|53591|53541|53622|53572|53586|53536|200
1758803100000|2025-09-25 12:25:00|53606.5|53526.5|53573|53477|53616.5|53536.5|53538|53458|199
1758803400000|2025-09-25 12:30:00|53579|53475|53638|53588|53667|53596.5|53558|53475|356
1758803700000|2025-09-25 12:35:00|53636.5|53586.5|53697|53647|53727.5|53677.5|53630.5|53580.5|294
1758804000000|2025-09-25 12:40:00|53698|53648|53691.5|53641.5|53740|53682|53686.5|53636.5|317
1758804300000|2025-09-25 12:45:00|53692.5|53642.5|53726.5|53676.5|53726.5|53676.5|53656.5|53606.5|280
1758804600000|2025-09-25 12:50:00|53727.5|53677.5|53817.5|53737.5|53836.5|53770.5|53727.5|53677.5|310
1758804900000|2025-09-25 12:55:00|53814.5|53734.5|53666.5|53616.5|53817.5|53747.5|53666.5|53616.5|269
1758805200000|2025-09-25 13:00:00|53661.5|53611.5|53696.5|53646.5|53731.5|53681.5|53656.5|53606.5|299
1758805500000|2025-09-25 13:05:00|53699.5|53649.5|53671.5|53621.5|53722|53672|53660.5|53610.5|233
1758805800000|2025-09-25 13:10:00|53670|53620|53731.5|53651.5|53736.5|53686.5|53661|53611|306
1758806100000|2025-09-25 13:15:00|53729.5|53649.5|53696|53616|53751.5|53671.5|53686|53616|245
1758806400000|2025-09-25 13:20:00|53697.5|53617.5|53711.5|53661.5|53726.5|53666.5|53691.5|53614.5|163
1758806700000|2025-09-25 13:25:00|53712|53662|53731.5|53681.5|53756.5|53706.5|53711.5|53661.5|173
1758807000000|2025-09-25 13:30:00|53731|53681|53731.5|53681.5|53750.5|53687|53691|53641|275
1758807300000|2025-09-25 13:35:00|53730|53680|53743.5|53693.5|53762|53712|53712|53662|339
1758807600000|2025-09-25 13:40:00|53741.5|53691.5|53852|53802|53852.5|53802.5|53741.5|53680.5|259
1758807900000|2025-09-25 13:45:00|53849.5|53799.5|53791.5|53741.5|53867.5|53817.5|53791.5|53741.5|287
1758808200000|2025-09-25 13:50:00|53792|53742|53827|53777|53851.5|53787.5|53791.5|53741.5|296
1758808500000|2025-09-25 13:55:00|53832|53782|53837.5|53787.5|53854.5|53804.5|53794|53744|235
1758808800000|2025-09-25 14:00:00|53837|53787|53893.5|53843.5|53907.5|53857.5|53827.5|53777.5|359
1758809100000|2025-09-25 14:05:00|53894.5|53844.5|53902|53822|53912.5|53848|53841.5|53791.5|341
1758809400000|2025-09-25 14:10:00|53897|53817|53942|53892|53965.5|53897|53885|53805|230
1758809700000|2025-09-25 14:15:00|53947|53897|53877|53827|53959.5|53897|53861.5|53811.5|231
1758810000000|2025-09-25 14:20:00|53873.5|53823.5|53861.5|53811.5|53902.5|53852.5|53851.5|53801.5|306
1758810300000|2025-09-25 14:25:00|53861|53811|53872|53822|53882.5|53832.5|53851.5|53801.5|250
1758810600000|2025-09-25 14:30:00|53869|53819|53832|53782|53881.5|53820|53827.5|53769.5|237
1758810900000|2025-09-25 14:35:00|53842.5|53762.5|53876.5|53826.5|53877|53827|53816.5|53762.5|249
1758811200000|2025-09-25 14:40:00|53877.5|53827.5|53932.5|53882.5|53937.5|53887.5|53877.5|53827.5|246
1758811500000|2025-09-25 14:45:00|53932|53882|53927.5|53877.5|53937.5|53887.5|53911|53861|269
1758811800000|2025-09-25 14:50:00|53929|53879|53927.5|53877.5|53957.5|53907.5|53925|53875|244
1758812100000|2025-09-25 14:55:00|53926.5|53876.5|53932.5|53882.5|53952.5|53902.5|53909.5|53859.5|167
1758812400000|2025-09-25 15:00:00|53934.5|53884.5|53942.5|53892.5|53952.5|53902.5|53932.5|53882.5|282
1758812700000|2025-09-25 15:05:00|53941.5|53891.5|53947.5|53897.5|53954|53904|53932|53882|162
1758813000000|2025-09-25 15:10:00|53947|53897|53952.5|53902.5|53986.5|53923|53937|53873.5|137
1758813300000|2025-09-25 15:15:00|53956|53906|53927.5|53877.5|53962.5|53912.5|53917.5|53867.5|114
1758813600000|2025-09-25 15:20:00|53926.5|53876.5|53942.5|53892.5|53952.5|53902.5|53913|53863|194
1758813900000|2025-09-25 15:25:00|53941|53891|53927.5|53877.5|53957.5|53907|53922.5|53872.5|171
1758814200000|2025-09-25 15:30:00|53923|53873|53912.5|53862.5|53942.5|53892.5|53912.5|53856.5|171
1758814500000|2025-09-25 15:35:00|53911.5|53861.5|53902.5|53852.5|53926.5|53862.5|53877.5|53827.5|143
1758814800000|2025-09-25 15:40:00|53902|53852|53897.5|53847.5|53917.5|53867.5|53872.5|53822.5|146
1758815100000|2025-09-25 15:45:00|53900|53850|53882.5|53832.5|53902.5|53852.5|53866.5|53816.5|121
1758815400000|2025-09-25 15:50:00|53884.5|53834.5|53882.5|53832.5|53897.5|53847.5|53874.5|53824.5|142
1758815700000|2025-09-25 15:55:00|53880.5|53830.5|53862|53812|53887.5|53837.5|53861.5|53796.5|96
1758816000000|2025-09-25 16:00:00|53861.5|53811.5|53892.5|53842.5|53901|53851|53861.5|53811.5|133
1758816300000|2025-09-25 16:05:00|53893.5|53843.5|53887.5|53837.5|53912.5|53862.5|53882.5|53832.5|128
1758816600000|2025-09-25 16:10:00|53889.5|53839.5|53892.5|53842.5|53897.5|53847.5|53873|53823|88
1758816900000|2025-09-25 16:15:00|53892|53842|53917.5|53867.5|53922.5|53872.5|53887.5|53837.5|100
1758817200000|2025-09-25 16:20:00|53914|53864|53892.5|53842.5|53926|53876|53892.5|53842.5|96
1758817500000|2025-09-25 16:25:00|53894.5|53844.5|53878.5|53798.5|53898.5|53848.5|53856.5|53798|97
1758817800000|2025-09-25 16:30:00|53876.5|53796.5|53871.5|53821.5|53891.5|53831|53866.5|53791.5|95
1758818100000|2025-09-25 16:35:00|53872|53822|53882.5|53832.5|53883|53833|53871.5|53821.5|93
1758818400000|2025-09-25 16:40:00|53881|53831|53887.5|53837.5|53887.5|53837.5|53869.5|53819.5|90
1758818700000|2025-09-25 16:45:00|53883|53833|53902.5|53852.5|53907.5|53857.5|53882|53832|53
1758819000000|2025-09-25 16:50:00|53899|53849|53887.5|53837.5|53912.5|53862.5|53879|53829|101
1758819300000|2025-09-25 16:55:00|53887|53837|53877.5|53827.5|53897.5|53847.5|53877.5|53827.5|78
1758819600000|2025-09-25 17:00:00|53876|53826|53887.5|53837.5|53887.5|53837.5|53861.5|53811.5|91
1758819900000|2025-09-25 17:05:00|53885.5|53835.5|53932.5|53852.5|53932.5|53865|53882|53832|101
1758820200000|2025-09-25 17:10:00|53928|53848|53907|53857|53932.5|53862|53907|53840.5|104
1758820500000|2025-09-25 17:15:00|53902|53852|53937.5|53887.5|53941.5|53891.5|53902|53837.5|115
1758820800000|2025-09-25 17:20:00|53937|53887|53983|53903|53995.5|53915.5|53937|53877|168
1758821100000|2025-09-25 17:25:00|53982.5|53902.5|53996|53916|54000|53920|53977.5|53897.5|151
1758821400000|2025-09-25 17:30:00|53998|53918|54022.5|53972.5|54027.5|53977.5|53972.5|53911.5|161
1758821700000|2025-09-25 17:35:00|54020.5|53970.5|53987.5|53937.5|54026.5|53976.5|53972.5|53922.5|152
1758822000000|2025-09-25 17:40:00|53989.5|53939.5|53967.5|53917.5|53996.5|53946.5|53958.5|53908.5|117
1758822300000|2025-09-25 17:45:00|53969.5|53919.5|53962.5|53912.5|53974.5|53924.5|53962.5|53912.5|97
1758822600000|2025-09-25 17:50:00|53964.5|53914.5|53947.5|53897.5|53971.5|53921.5|53939.5|53889.5|114
1758822900000|2025-09-25 17:55:00|53949.5|53899.5|53972.5|53922.5|53983|53922.5|53949.5|53898|76
1758823200000|2025-09-25 18:00:00|53967.5|53917.5|54032.5|53982.5|54032.5|53982.5|53962.5|53912.5|113
1758823500000|2025-09-25 18:05:00|54029.5|53979.5|54068.5|54018.5|54068.5|54018.5|54012.5|53962.5|186
1758823800000|2025-09-25 18:10:00|54065.5|54015.5|54053.5|54003.5|54083.5|54033.5|54043.5|53993.5|120
1758824100000|2025-09-25 18:15:00|54052.5|54002.5|54064|53984|54069|54003.5|54032.5|53969|217
1758824400000|2025-09-25 18:20:00|54061|53981|54053.5|54003.5|54068.5|54018.5|54043.5|53979|143
1758824700000|2025-09-25 18:25:00|54054.5|54004.5|54058.5|54008.5|54064.5|54014.5|54046.5|53996.5|125
1758825000000|2025-09-25 18:30:00|54061.5|54011.5|54079.5|54029.5|54099.5|54049.5|54061.5|54011.5|120
1758825300000|2025-09-25 18:35:00|54083.5|54033.5|54073.5|54023.5|54109.5|54059.5|54071.5|54021.5|109
1758825600000|2025-09-25 18:40:00|54074.5|54024.5|54071.5|54021.5|54079.5|54029.5|54058.5|54008.5|138
1758825900000|2025-09-25 18:45:00|54070.5|54020.5|54074.5|54024.5|54089.5|54039.5|54063.5|54013.5|129
1758826200000|2025-09-25 18:50:00|54072.5|54022.5|54074.5|54024.5|54079.5|54029.5|54058.5|54008.5|106
1758826500000|2025-09-25 18:55:00|54073.5|54023.5|54079.5|54029.5|54094.5|54044.5|54073.5|54023.5|92
1758826800000|2025-09-25 19:00:00|54082.5|54032.5|54095.5|54045.5|54099.5|54049.5|54079.5|54029.5|126
1758827100000|2025-09-25 19:05:00|54094.5|54044.5|54099.5|54049.5|54099.5|54049.5|54084.5|54034.5|68
1758827400000|2025-09-25 19:10:00|54101.5|54051.5|54109.5|54059.5|54119.5|54069.5|54089.5|54039.5|95
1758827700000|2025-09-25 19:15:00|54108.5|54058.5|54109.5|54059.5|54119.5|54069.5|54099.5|54049.5|96
1758828000000|2025-09-25 19:20:00|54105.5|54055.5|54124.5|54074.5|54129.5|54079.5|54099.5|54049.5|66
1758828300000|2025-09-25 19:25:00|54129.5|54079.5|54114.5|54064.5|54139.5|54089.5|54112.5|54062.5|55
1758828600000|2025-09-25 19:30:00|54113.5|54063.5|54094.5|54044.5|54124.5|54074.5|54094.5|54044.5|78
1758828900000|2025-09-25 19:35:00|54097.5|54047.5|54082.5|54032.5|54107.5|54049.5|54074.5|54009|67
1758829200000|2025-09-25 19:40:00|54084.5|54034.5|54079.5|54029.5|54110|54045|54074.5|54024.5|82
1758829500000|2025-09-25 19:45:00|54078.5|54028.5|54074.5|54024.5|54079.5|54029.5|54066.5|54016.5|41
1758829800000|2025-09-25 19:50:00|54072.5|54022.5|54079.5|54029.5|54089.5|54039.5|54061.5|54011.5|111
1758830100000|2025-09-25 19:55:00|54084.5|54034.5|54074.5|54024.5|54100|54039.5|54064.5|54013.5|48
1758888600000|2025-09-26 12:10:00|54042|53992|54012.5|53962.5|54054|53992.5|54006|53956|100
1758888900000|2025-09-26 12:15:00|54016|53966|54068.5|54018.5|54073|54023|54015|53942|182
1758889200000|2025-09-26 12:20:00|54070.5|54020.5|54061.5|54011.5|54127.5|54062.5|54051.5|54001.5|155
1758889500000|2025-09-26 12:25:00|54062|54012|54066|53968|54082.5|54012|54051.5|53962|150
1758889800000|2025-09-26 12:30:00|54029|53931|54036.5|53986.5|54090|54010|53986|53906|262
1758890100000|2025-09-26 12:35:00|54033.5|53983.5|54067.5|54017.5|54076.5|54026.5|54017|53967|284
1758890400000|2025-09-26 12:40:00|54066.5|54016.5|53991.5|53941.5|54102.5|54052.5|53987.5|53937.5|216
1758890700000|2025-09-26 12:45:00|53992.5|53942.5|53931.5|53881.5|54022|53956.5|53931|53881|229
1758891000000|2025-09-26 12:50:00|53929.5|53879.5|53966|53916|53976|53926|53916|53866|215
1758891300000|2025-09-26 12:55:00|53965|53915|53966.5|53916.5|54004|53954|53946.5|53896.5|229
1758891600000|2025-09-26 13:00:00|53965.5|53915.5|53868|53818|53965.5|53915.5|53855.5|53805.5|222
1758891900000|2025-09-26 13:05:00|53871|53821|53825.5|53775.5|53875.5|53825.5|53819|53769|293
1758892200000|2025-09-26 13:10:00|53827.5|53777.5|53835|53785|53845|53795|53815|53765|203
1758892500000|2025-09-26 13:15:00|53837|53787|53900.5|53850.5|53916|53850.5|53833.5|53783.5|232
1758892800000|2025-09-26 13:20:00|53899.5|53849.5|53935.5|53885.5|53936.5|53886.5|53855.5|53805.5|176
1758893100000|2025-09-26 13:25:00|53936.5|53886.5|53991.5|53941.5|54006.5|53956.5|53921.5|53871.5|154
1758893400000|2025-09-26 13:30:00|53990.5|53940.5|53971.5|53921.5|54007|53946.5|53946.5|53896.5|218
1758893700000|2025-09-26 13:35:00|53967.5|53917.5|53992.5|53942.5|54001|53951|53938.5|53888.5|286
1758894000000|2025-09-26 13:40:00|53996.5|53946.5|53936.5|53886.5|53996.5|53946.5|53936.5|53886.5|221
1758894300000|2025-09-26 13:45:00|53938.5|53888.5|53959.5|53909.5|53966.5|53916.5|53926.5|53876.5|189
1758894600000|2025-09-26 13:50:00|53960.5|53910.5|53958.5|53908.5|53966.5|53916.5|53936|53886|286
1758894900000|2025-09-26 13:55:00|53973.5|53893.5|54013|53909|54022.5|53942.5|53971.5|53891.5|125
1758895200000|2025-09-26 14:00:00|54012|53908|53941.5|53891.5|54013|53909|53900.5|53850.5|179
1758895500000|2025-09-26 14:05:00|53943.5|53893.5|53961.5|53911.5|53981.5|53931.5|53936.5|53886.5|241
1758895800000|2025-09-26 14:10:00|53956.5|53906.5|53910.5|53860.5|53966.5|53916.5|53900.5|53850.5|239
1758896100000|2025-09-26 14:15:00|53913.5|53863.5|53900.5|53850.5|53931.5|53881.5|53875.5|53825.5|198
1758896400000|2025-09-26 14:20:00|53902.5|53852.5|53885.5|53835.5|53904.5|53854.5|53872.5|53806.5|191
1758896700000|2025-09-26 14:25:00|53887.5|53837.5|53910.5|53860.5|53915.5|53865.5|53885.5|53835.5|172
1758897000000|2025-09-26 14:30:00|53912.5|53862.5|53951.5|53871.5|53961|53898.5|53910|53846.5|129
1758897300000|2025-09-26 14:35:00|53952|53872|53921.5|53871.5|53981.5|53916|53916|53864.5|123
1758897600000|2025-09-26 14:40:00|53925|53875|53946.5|53866.5|53951.5|53886.5|53905.5|53854.5|220
1758897900000|2025-09-26 14:45:00|53946|53866|53905.5|53855.5|53949|53891.5|53895.5|53845.5|204
1758898200000|2025-09-26 14:50:00|53908|53858|53926.5|53876.5|53935.5|53881.5|53890.5|53840.5|189
1758898500000|2025-09-26 14:55:00|53929|53879|53910.5|53860.5|53950.5|53891.5|53905.5|53855.5|144
1758898800000|2025-09-26 15:00:00|53915.5|53865.5|53920.5|53840.5|53923|53871.5|53900.5|53828.5|93
1758899100000|2025-09-26 15:05:00|53923|53843|53910.5|53860.5|53943|53866|53905.5|53840.5|94
1758899400000|2025-09-26 15:10:00|53910|53860|53905.5|53855.5|53910.5|53860.5|53890.5|53840.5|99
1758899700000|2025-09-26 15:15:00|53903.5|53853.5|53875.5|53825.5|53905.5|53855.5|53874|53824|104
1758900000000|2025-09-26 15:20:00|53873.5|53823.5|53870.5|53820.5|53889.5|53831|53865.5|53806.5|73
1758900300000|2025-09-26 15:25:00|53871|53821|53860.5|53810.5|53876|53826|53858.5|53808.5|92
1758900600000|2025-09-26 15:30:00|53863.5|53813.5|53855.5|53805.5|53885.5|53822|53850.5|53785.5|119
1758900900000|2025-09-26 15:35:00|53850.5|53800.5|53855.5|53805.5|53860.5|53810.5|53840.5|53790.5|101
1758901200000|2025-09-26 15:40:00|53854.5|53804.5|53855.5|53805.5|53860.5|53810.5|53845.5|53795.5|108
1758901500000|2025-09-26 15:45:00|53854.5|53804.5|53855.5|53805.5|53855.5|53805.5|53840|53775.5|131
1758901800000|2025-09-26 15:50:00|53858.5|53808.5|53865.5|53815.5|53870.5|53820.5|53853|53803|100
1758902100000|2025-09-26 15:55:00|53866|53816|53855.5|53805.5|53879|53829|53855.5|53805.5|167
1758902400000|2025-09-26 16:00:00|53854.5|53804.5|53895.5|53845.5|53895.5|53845.5|53845.5|53795.5|99
1758902700000|2025-09-26 16:05:00|53893|53843|53899|53849|53915.5|53855.5|53891|53826.5|137
1758903000000|2025-09-26 16:10:00|53898|53848|53907|53827|53911|53851|53880.5|53821|114
1758903300000|2025-09-26 16:15:00|53909|53829|53900.5|53820.5|53916|53836|53895.5|53815.5|82
1758903600000|2025-09-26 16:20:00|53901|53821|53881|53831|53901|53836|53881|53810.5|38
1758903900000|2025-09-26 16:25:00|53878|53828|53855.5|53805.5|53895.5|53831|53846|53796|108
1758904200000|2025-09-26 16:30:00|53854|53804|53855.5|53805.5|53865.5|53815.5|53845.5|53795.5|36
1758904500000|2025-09-26 16:35:00|53856|53806|53860.5|53810.5|53866|53815.5|53840|53776.5|41
1758904800000|2025-09-26 16:40:00|53861.5|53811.5|53850.5|53800.5|53864.5|53814.5|53850.5|53800.5|43
1758905100000|2025-09-26 16:45:00|53848.5|53798.5|53845.5|53795.5|53850.5|53800.5|53842.5|53792.5|11
1758905400000|2025-09-26 16:50:00|53847.5|53797.5|53855.5|53805.5|53865.5|53815.5|53845.5|53795.5|97
1758905700000|2025-09-26 16:55:00|53857.5|53807.5|53860.5|53810.5|53865.5|53815.5|53855.5|53805.5|53
1758906000000|2025-09-26 17:00:00|53859.5|53809.5|53860.5|53810.5|53874.5|53810.5|53845.5|53786|51
1758906300000|2025-09-26 17:05:00|53863.5|53813.5|53875.5|53825.5|53875.5|53825.5|53863.5|53813.5|31
1758906600000|2025-09-26 17:10:00|53874.5|53824.5|53875.5|53825.5|53885.5|53835.5|53874.5|53824.5|38
1758906900000|2025-09-26 17:15:00|53876.5|53826.5|53875.5|53825.5|53885.5|53835.5|53865.5|53815.5|72
1758907200000|2025-09-26 17:20:00|53879.5|53829.5|53840.5|53790.5|53880.5|53830.5|53837.5|53787.5|84
1758907500000|2025-09-26 17:25:00|53842.5|53792.5|53835.5|53785.5|53860|53795.5|53825.5|53760|57
1758907800000|2025-09-26 17:30:00|53832.5|53782.5|53835.5|53785.5|53840.5|53790.5|53805.5|53755.5|98
1758908100000|2025-09-26 17:35:00|53834.5|53784.5|53840.5|53790.5|53840.5|53790.5|53821.5|53771.5|62
1758908400000|2025-09-26 17:40:00|53838.5|53788.5|53840.5|53790.5|53855.5|53805.5|53838.5|53788.5|70
1758908700000|2025-09-26 17:45:00|53842.5|53792.5|53828.5|53778.5|53842.5|53792.5|53828.5|53778.5|65
1758909000000|2025-09-26 17:50:00|53825.5|53775.5|53845.5|53795.5|53850.5|53800.5|53825.5|53775.5|57
1758909300000|2025-09-26 17:55:00|53843.5|53793.5|53845.5|53795.5|53860.5|53810.5|53839.5|53789.5|92
1758909600000|2025-09-26 18:00:00|53844.5|53794.5|53830.5|53780.5|53845.5|53795.5|53830.5|53780.5|75
1758909900000|2025-09-26 18:05:00|53831.5|53781.5|53840.5|53790.5|53845.5|53795.5|53830.5|53780.5|47
1758910200000|2025-09-26 18:10:00|53842.5|53792.5|53824.5|53774.5|53855.5|53805.5|53824.5|53774.5|43
1758910500000|2025-09-26 18:15:00|53823.5|53773.5|53850|53770|53855|53790.5|53820.5|53770|37
1758910800000|2025-09-26 18:20:00|53848.5|53768.5|53835.5|53785.5|53850|53785.5|53830.5|53761.5|22
1758911100000|2025-09-26 18:25:00|53831.5|53781.5|53845.5|53795.5|53845.5|53795.5|53831.5|53781.5|33
1758911400000|2025-09-26 18:30:00|53844.5|53794.5|53830.5|53780.5|53846.5|53796.5|53825.5|53775.5|31
1758911700000|2025-09-26 18:35:00|53825.5|53775.5|53825.5|53775.5|53835.5|53785.5|53820.5|53770.5|71
1758912000000|2025-09-26 18:40:00|53822.5|53772.5|53815.5|53765.5|53822.5|53772.5|53810.5|53760.5|40
1758912300000|2025-09-26 18:45:00|53814.5|53764.5|53820.5|53770.5|53823.5|53773.5|53800.5|53750.5|77
1758912600000|2025-09-26 18:50:00|53819.5|53769.5|53825.5|53775.5|53825.5|53775.5|53805.5|53755.5|38
1758912900000|2025-09-26 18:55:00|53824.5|53774.5|53830.5|53780.5|53830.5|53780.5|53824.5|53774.5|13
1758913200000|2025-09-26 19:00:00|53827.5|53777.5|53815.5|53765.5|53827.5|53777.5|53805.5|53755.5|47
1758913500000|2025-09-26 19:05:00|53811.5|53761.5|53835.5|53785.5|53840.5|53790.5|53810.5|53760.5|53
1758913800000|2025-09-26 19:10:00|53836.5|53786.5|53839.5|53789.5|53849.5|53799.5|53835.5|53785.5|55
1758914100000|2025-09-26 19:15:00|53840.5|53790.5|53844.5|53794.5|53851.5|53801.5|53839.5|53789.5|28
1758914400000|2025-09-26 19:20:00|53840.5|53790.5|53839.5|53789.5|53841.5|53791.5|53834.5|53784.5|20
1758914700000|2025-09-26 19:25:00|53836.5|53786.5|53834.5|53784.5|53839.5|53789.5|53826.5|53776.5|27
1758915000000|2025-09-26 19:30:00|53839.5|53789.5|53839.5|53789.5|53849.5|53799.5|53837.5|53787.5|68
1758915300000|2025-09-26 19:35:00|53838.5|53788.5|53844.5|53794.5|53844.5|53794.5|53838.5|53788.5|34
1758915600000|2025-09-26 19:40:00|53845.5|53795.5|53839.5|53789.5|53845.5|53795.5|53839.5|53789.5|28
1758915900000|2025-09-26 19:45:00|53838.5|53788.5|53829.5|53779.5|53841.5|53791.5|53826.5|53776.5|16
1758916200000|2025-09-26 19:50:00|53824.5|53774.5|53829.5|53779.5|53834.5|53784.5|53824.5|53774.5|55
1758916500000|2025-09-26 19:55:00|53826.5|53776.5|53814.5|53764.5|53826.5|53776.5|53814.5|53764.5|17
1759147800000|2025-09-29 12:10:00|53776.5|53696.5|53739.5|53689.5|53798|53730.5|53739.5|53677|150
1759148100000|2025-09-29 12:15:00|53734.5|53684.5|53782|53732|53794.5|53744.5|53733.5|53683.5|179
1759148400000|2025-09-29 12:20:00|53777|53727|53781|53731|53793.5|53743.5|53756.5|53702|149
1759148700000|2025-09-29 12:25:00|53786|53736|53781.5|53731.5|53796|53746|53760.5|53710.5|133
1759149000000|2025-09-29 12:30:00|53779.5|53729.5|53776|53726|53786.5|53736.5|53758.5|53708.5|192
1759149300000|2025-09-29 12:35:00|53771|53721|53776|53726|53782.5|53732.5|53766|53716|211
1759149600000|2025-09-29 12:40:00|53776.5|53726.5|53806.5|53756.5|53826.5|53756.5|53776.5|53716|177
1759149900000|2025-09-29 12:45:00|53806|53756|53666.5|53616.5|53806|53756|53661.5|53611.5|220
1759150200000|2025-09-29 12:50:00|53669.5|53619.5|53646.5|53596.5|53679.5|53627|53621.5|53571.5|177
1759150500000|2025-09-29 12:55:00|53645.5|53595.5|53667|53617|53667|53617|53617|53567|196
1759150800000|2025-09-29 13:00:00|53662|53612|53732|53682|53742|53692|53650.5|53600.5|292
1759151100000|2025-09-29 13:05:00|53737|53687|53747.5|53697.5|53757.5|53707.5|53704.5|53654.5|244
1759151400000|2025-09-29 13:10:00|53746.5|53696.5|53662.5|53612.5|53767.5|53702.5|53662.5|53612.5|253
1759151700000|2025-09-29 13:15:00|53662|53612|53702.5|53652.5|53702.5|53652.5|53658|53608|133
1759152000000|2025-09-29 13:20:00|53701.5|53651.5|53687.5|53637.5|53702.5|53652.5|53675.5|53625.5|119
1759152300000|2025-09-29 13:25:00|53690.5|53640.5|53622.5|53572.5|53704|53642.5|53622.5|53572.5|161
1759152600000|2025-09-29 13:30:00|53617.5|53567.5|53522|53472|53617.5|53567.5|53518.5|53468.5|193
1759152900000|2025-09-29 13:35:00|53522.5|53472.5|53537.5|53487.5|53557.5|53507.5|53497.5|53447.5|241
1759153200000|2025-09-29 13:40:00|53542.5|53492.5|53537.5|53487.5|53542.5|53492.5|53488|53438|217
1759153500000|2025-09-29 13:45:00|53535.5|53485.5|53547.5|53497.5|53567.5|53517.5|53532.5|53482.5|153
1759153800000|2025-09-29 13:50:00|53548.5|53498.5|53587.5|53537.5|53611|53538|53548.5|53498.5|128
1759154100000|2025-09-29 13:55:00|53589.5|53539.5|53612.5|53562.5|53627.5|53577.5|53587.5|53537.5|143
1759154400000|2025-09-29 14:00:00|53613.5|53563.5|53597.5|53547.5|53627.5|53577.5|53587.5|53524|209
1759154700000|2025-09-29 14:05:00|53598.5|53548.5|53623.5|53573.5|53628.5|53578.5|53598.5|53548.5|160
1759155000000|2025-09-29 14:10:00|53625.5|53575.5|53618.5|53568.5|53628.5|53578.5|53602.5|53552.5|115
1759155300000|2025-09-29 14:15:00|53619.5|53569.5|53628.5|53578.5|53630.5|53580.5|53573|53523|168
1759155600000|2025-09-29 14:20:00|53625.5|53575.5|53643.5|53593.5|53648.5|53598.5|53625.5|53575.5|97
1759155900000|2025-09-29 14:25:00|53644.5|53594.5|53643.5|53563.5|53645.5|53594.5|53619.5|53563.5|81
1759156200000|2025-09-29 14:30:00|53644.5|53564.5|53618.5|53568.5|53648.5|53579|53593|53533.5|178
1759156500000|2025-09-29 14:35:00|53613.5|53563.5|53629|53579|53634|53579|53608.5|53538.5|115
1759156800000|2025-09-29 14:40:00|53628|53578|53638.5|53588.5|53650|53588.5|53608.5|53558.5|105
1759157100000|2025-09-29 14:45:00|53643.5|53593.5|53663|53613|53680|53630|53638.5|53588.5|205
1759157400000|2025-09-29 14:50:00|53663.5|53613.5|53698.5|53648.5|53708.5|53658.5|53653|53603|175
1759157700000|2025-09-29 14:55:00|53693.5|53643.5|53689|53639|53728.5|53663|53683.5|53633.5|95
1759158000000|2025-09-29 15:00:00|53688|53638|53673.5|53623.5|53699|53649|53653.5|53603.5|225
1759158300000|2025-09-29 15:05:00|53670|53620|53708.5|53658.5|53714|53664|53663.5|53613.5|194
1759158600000|2025-09-29 15:10:00|53709|53659|53713.5|53663.5|53719|53669|53703.5|53653.5|199
1759158900000|2025-09-29 15:15:00|53713|53663|53714|53664|53738.5|53688.5|53709|53649|162
1759159200000|2025-09-29 15:20:00|53709|53659|53694|53644|53716|53666|53689|53639|83
1759159500000|2025-09-29 15:25:00|53693|53643|53684|53634|53697|53647|53679|53629|47
1759159800000|2025-09-29 15:30:00|53689|53639|53649|53599|53694.5|53639|53649|53599|104
1759160100000|2025-09-29 15:35:00|53654|53604|53653|53603|53658|53608|53628|53578|102
1759160400000|2025-09-29 15:40:00|53658|53608|53683|53633|53683|53633|53643|53593|66
1759160700000|2025-09-29 15:45:00|53684|53634|53689|53639|53714|53664|53679|53629|81
1759161000000|2025-09-29 15:50:00|53687|53637|53714|53664|53714|53664|53684|53634|142
1759161300000|2025-09-29 15:55:00|53713|53663|53704|53654|53713|53663|53689|53639|120
1759161600000|2025-09-29 16:00:00|53707|53657|53698|53648|53714|53664|53688|53638|103
1759161900000|2025-09-29 16:05:00|53700|53650|53693|53643|53703|53653|53693|53643|57
1759162200000|2025-09-29 16:10:00|53690|53640|53703|53653|53703|53653|53688|53638|45
1759162500000|2025-09-29 16:15:00|53702|53652|53698|53648|53713|53663|53698|53648|41
1759162800000|2025-09-29 16:20:00|53702|53652|53697|53647|53704|53654|53688|53638|98
1759163100000|2025-09-29 16:25:00|53698|53648|53688|53638|53708|53658|53688|53638|62
1759163400000|2025-09-29 16:30:00|53683|53633|53653|53603|53686|53636|53653|53603|101
1759163700000|2025-09-29 16:35:00|53648|53598|53633|53583|53653|53603|53633|53583|35
1759164000000|2025-09-29 16:40:00|53635|53585|53633|53583|53653|53603|53628|53578|48
1759164300000|2025-09-29 16:45:00|53632|53582|53638|53588|53638|53588|53623|53573|72
1759164600000|2025-09-29 16:50:00|53642|53592|53633|53583|53643|53593|53630|53580|50
1759164900000|2025-09-29 16:55:00|53634|53584|53593|53543|53634|53584|53593|53543|76
1759165200000|2025-09-29 17:00:00|53596|53546|53613|53563|53623|53573|53573|53523|123
1759165500000|2025-09-29 17:05:00|53608|53558|53579|53529|53623|53558|53578|53528|80
1759165800000|2025-09-29 17:10:00|53578|53528|53593|53543|53593|53543|53578|53528|81
1759166100000|2025-09-29 17:15:00|53590|53540|53603|53553|53603|53553|53585|53535|49
1759166400000|2025-09-29 17:20:00|53599|53549|53593|53543|53608|53558|53593|53543|45
1759166700000|2025-09-29 17:25:00|53588|53538|53588|53538|53593|53543|53573|53523|94
1759167000000|2025-09-29 17:30:00|53590|53540|53613|53563|53616|53566|53588|53538|67
1759167300000|2025-09-29 17:35:00|53615|53565|53618|53568|53623|53573|53613|53563|76
1759167600000|2025-09-29 17:40:00|53613|53563|53608|53558|53618|53568|53608|53558|47
1759167900000|2025-09-29 17:45:00|53611|53561|53608|53558|53618|53568|53608|53558|36
1759168200000|2025-09-29 17:50:00|53603|53553|53603|53553|53618|53568|53603|53553|40
1759168500000|2025-09-29 17:55:00|53602|53552|53623|53573|53643|53593|53593|53543|84
1759168800000|2025-09-29 18:00:00|53624|53574|53613|53563|53632|53582|53612|53562|75
1759169100000|2025-09-29 18:05:00|53616|53566|53638|53588|53643|53593|53616|53566|58
1759169400000|2025-09-29 18:10:00|53635|53585|53633|53583|53643|53593|53628|53578|65
1759169700000|2025-09-29 18:15:00|53635|53585|53628|53578|53638|53588|53618|53568|56
1759170000000|2025-09-29 18:20:00|53629|53579|53618|53568|53633|53583|53608|53558|60
1759170300000|2025-09-29 18:25:00|53613|53563|53613|53563|53618|53568|53604|53554|27
1759170600000|2025-09-29 18:30:00|53615|53565|53598|53548|53622|53572|53598|53548|39
1759170900000|2025-09-29 18:35:00|53601|53551|53603|53553|53614.5|53558|53593|53534.5|43
1759171200000|2025-09-29 18:40:00|53602|53552|53608|53558|53608|53558|53602|53552|53
1759171500000|2025-09-29 18:45:00|53607|53557|53573|53523|53608|53558|53569|53519|65
1759171800000|2025-09-29 18:50:00|53571|53521|53558|53508|53571|53521|53553|53503|55
1759172100000|2025-09-29 18:55:00|53559|53509|53574|53524|53583.5|53524|53558|53503.5|120
1759172400000|2025-09-29 19:00:00|53573|53523|53593|53543|53594|53544|53569|53519|43
1759172700000|2025-09-29 19:05:00|53591|53541|53599|53549|53604|53554|53590|53540|42
1759173000000|2025-09-29 19:10:00|53601|53551|53599|53549|53614|53564|53594|53544|49
1759173300000|2025-09-29 19:15:00|53600|53550|53609|53559|53609|53559|53599|53549|92
1759173600000|2025-09-29 19:20:00|53608|53558|53614|53564|53619|53569|53604|53554|39
1759173900000|2025-09-29 19:25:00|53615|53565|53612|53562|53617|53567|53609|53559|32
1759174200000|2025-09-29 19:30:00|53614|53564|53618|53568|53619|53569|53609|53559|63
1759174500000|2025-09-29 19:35:00|53619|53569|53619|53569|53620|53570|53614|53564|57
1759174800000|2025-09-29 19:40:00|53618|53568|53620|53570|53625|53575|53610|53560|29
1759175100000|2025-09-29 19:45:00|53621|53571|53638|53588|53638|53588|53621|53571|28
1759175400000|2025-09-29 19:50:00|53636|53586|53645|53595|53661|53611|53636|53586|87
1759175700000|2025-09-29 19:55:00|53646|53596|53655|53605|53660|53610|53646|53596|33
1759234200000|2025-09-30 12:10:00|53584|53534|53548.5|53498.5|53604|53554|53544|53494|187
1759234500000|2025-09-30 12:15:00|53549.5|53499.5|53538.5|53488.5|53583.5|53524|53527|53477|211
1759234800000|2025-09-30 12:20:00|53539|53489|53535.5|53455.5|53539|53489|53494|53443.5|222
1759235100000|2025-09-30 12:25:00|53533.5|53453.5|53504|53454|53535.5|53469|53483.5|53433.5|178
1759235400000|2025-09-30 12:30:00|53509|53459|53503.5|53453.5|53509|53459|53468.5|53418.5|145
1759235700000|2025-09-30 12:35:00|53508.5|53458.5|53493.5|53443.5|53542|53483.5|53492.5|53442.5|161
1759236000000|2025-09-30 12:40:00|53490.5|53440.5|53583.5|53533.5|53584|53534|53478.5|53428.5|141
1759236300000|2025-09-30 12:45:00|53584|53534|53644|53594|53668|53603.5|53573.5|53523.5|281
1759236600000|2025-09-30 12:50:00|53643.5|53593.5|53643.5|53593.5|53673.5|53623.5|53628.5|53578.5|163
1759236900000|2025-09-30 12:55:00|53659.5|53579.5|53664|53584|53703.5|53623.5|53658.5|53578.5|194
1759237200000|2025-09-30 13:00:00|53663|53583|53549.5|53499.5|53664|53584|53523.5|53473.5|382
1759237500000|2025-09-30 13:05:00|53548.5|53498.5|53585.5|53535.5|53592.5|53542.5|53529|53479|293
1759237800000|2025-09-30 13:10:00|53586.5|53536.5|53533.5|53483.5|53607|53543.5|53528.5|53478.5|201
1759238100000|2025-09-30 13:15:00|53531.5|53481.5|53563.5|53513.5|53586|53524|53518.5|53468.5|151
1759238400000|2025-09-30 13:20:00|53578|53498|53573.5|53523.5|53583.5|53533.5|53553.5|53498|193
1759238700000|2025-09-30 13:25:00|53577.5|53527.5|53592|53542|53614|53555.5|53568.5|53515|142
1759239000000|2025-09-30 13:30:00|53589|53539|53543.5|53493.5|53594|53544|53529|53479|205
1759239300000|2025-09-30 13:35:00|53540.5|53490.5|53558.5|53508.5|53568.5|53518.5|53532.5|53482.5|225
1759239600000|2025-09-30 13:40:00|53572.5|53492.5|53565|53485|53583.5|53503.5|53553.5|53473.5|130
1759239900000|2025-09-30 13:45:00|53564|53484|53549|53499|53577.5|53521|53521.5|53467|222
1759240200000|2025-09-30 13:50:00|53548.5|53498.5|53559|53509|53577.5|53524|53548.5|53488.5|200
1759240500000|2025-09-30 13:55:00|53574|53494|53579|53493|53581|53501|53561|53481|118
1759240800000|2025-09-30 14:00:00|53580|53494|53573.5|53523.5|53613.5|53538.5|53553.5|53488.5|298
1759241100000|2025-09-30 14:05:00|53576.5|53526.5|53543.5|53493.5|53583.5|53533.5|53531.5|53481.5|218
1759241400000|2025-09-30 14:10:00|53548.5|53498.5|53566|53486|53583.5|53533.5|53548.5|53483|247
1759241700000|2025-09-30 14:15:00|53552.5|53502.5|53603.5|53553.5|53638.5|53588.5|53552.5|53489|242
1759242000000|2025-09-30 14:20:00|53605.5|53555.5|53611.5|53561.5|53633.5|53583.5|53603|53553|188
1759242300000|2025-09-30 14:25:00|53612.5|53562.5|53658.5|53608.5|53663.5|53613.5|53611.5|53561.5|192
1759242600000|2025-09-30 14:30:00|53656.5|53606.5|53618.5|53568.5|53658.5|53608.5|53606.5|53556.5|168
1759242900000|2025-09-30 14:35:00|53617.5|53567.5|53613.5|53563.5|53623.5|53573.5|53600.5|53550.5|176
1759243200000|2025-09-30 14:40:00|53616.5|53566.5|53603.5|53553.5|53634|53584|53598.5|53548.5|175
1759243500000|2025-09-30 14:45:00|53601.5|53551.5|53629|53579|53629|53579|53596.5|53546.5|100
1759243800000|2025-09-30 14:50:00|53628.5|53578.5|53663.5|53613.5|53663.5|53613.5|53618.5|53568.5|116
1759244100000|2025-09-30 14:55:00|53658.5|53608.5|53703.5|53653.5|53716|53654|53648.5|53586|206
1759244400000|2025-09-30 15:00:00|53704.5|53654.5|53665|53615|53727.5|53663.5|53643|53593|232
1759244700000|2025-09-30 15:05:00|53667|53617|53683.5|53603.5|53686|53619|53639|53585.5|235
1759245000000|2025-09-30 15:10:00|53681.5|53601.5|53714|53664|53734.5|53678.5|53678.5|53598.5|153
1759245300000|2025-09-30 15:15:00|53714.5|53664.5|53724|53674|53732|53682|53704|53654|220
1759245600000|2025-09-30 15:20:00|53720|53670|53729|53679|53747.5|53681.5|53700|53650|175
1759245900000|2025-09-30 15:25:00|53731|53681|53719|53669|53734|53684|53704|53654|139
1759246200000|2025-09-30 15:30:00|53714|53664|53694|53644|53724|53674|53689|53639|147
1759246500000|2025-09-30 15:35:00|53695|53645|53699|53649|53704|53654|53689|53639|127
1759246800000|2025-09-30 15:40:00|53700|53650|53702|53652|53713.5|53663.5|53688|53624.5|126
1759247100000|2025-09-30 15:45:00|53699|53649|53684|53634|53701|53651|53684|53634|104
1759247400000|2025-09-30 15:50:00|53681|53631|53709|53659|53709|53659|53676|53626|55
1759247700000|2025-09-30 15:55:00|53713|53663|53719|53639|53776.5|53713.5|53709|53639|130
1759248000000|2025-09-30 16:00:00|53714|53634|53684|53634|53732.5|53656|53679|53629|166
1759248300000|2025-09-30 16:05:00|53685|53635|53684|53634|53691|53641|53674|53624|74
1759248600000|2025-09-30 16:10:00|53683|53633|53679|53629|53699|53649|53679|53629|45
1759248900000|2025-09-30 16:15:00|53681|53631|53684|53634|53688|53638|53669|53619|76
1759249200000|2025-09-30 16:20:00|53685|53635|53704|53654|53714|53664|53684|53634|99
1759249500000|2025-09-30 16:25:00|53703|53653|53699|53649|53714|53664|53699|53649|126
1759249800000|2025-09-30 16:30:00|53696|53646|53659|53609|53696|53646|53653|53603|68
1759250100000|2025-09-30 16:35:00|53657|53607|53644|53594|53659|53609|53644|53594|70
1759250400000|2025-09-30 16:40:00|53641|53591|53639|53589|53654|53604|53634|53584|23
1759250700000|2025-09-30 16:45:00|53641|53591|53644|53594|53654|53604|53639|53589|84
1759251000000|2025-09-30 16:50:00|53639|53589|53614|53564|53644|53594|53609|53559|68
1759251300000|2025-09-30 16:55:00|53611|53561|53599|53549|53614|53564|53589|53539|139
1759251600000|2025-09-30 17:00:00|53597|53547|53554|53504|53599|53549|53554|53504|73
1759251900000|2025-09-30 17:05:00|53553|53503|53589|53539|53594|53544|53549|53499|74
1759252200000|2025-09-30 17:10:00|53588|53538|53609|53559|53611|53561|53584|53534|66
1759252500000|2025-09-30 17:15:00|53608|53558|53609|53559|53639|53589|53603|53553|94
1759252800000|2025-09-30 17:20:00|53611|53561|53604|53554|53614|53564|53589|53539|72
1759253100000|2025-09-30 17:25:00|53607|53557|53609|53559|53614|53564|53599|53549|65
1759253400000|2025-09-30 17:30:00|53612|53562|53629|53579|53634|53584|53612|53562|50
1759253700000|2025-09-30 17:35:00|53628|53578|53638.5|53558.5|53654|53578|53622|53553.5|70
1759254000000|2025-09-30 17:40:00|53636|53556|53619|53569|53637.5|53574|53613.5|53549.5|57
1759254300000|2025-09-30 17:45:00|53620|53570|53629|53579|53629|53579|53614|53564|44
1759254600000|2025-09-30 17:50:00|53628|53578|53639|53589|53644|53594|53624|53574|38
1759254900000|2025-09-30 17:55:00|53637|53587|53639|53589|53641|53591|53629|53579|43
1759255200000|2025-09-30 18:00:00|53638|53588|53699|53649|53701|53651|53635|53585|71
1759255500000|2025-09-30 18:05:00|53695|53645|53701.5|53651.5|53729|53674|53694|53630|157
1759255800000|2025-09-30 18:10:00|53703|53653|53669|53619|53704|53654|53669|53619|110
1759256100000|2025-09-30 18:15:00|53672.5|53622.5|53669|53619|53681.5|53631.5|53659|53609|71
1759256400000|2025-09-30 18:20:00|53669.5|53619.5|53669|53619|53679|53629|53669|53619|34
1759256700000|2025-09-30 18:25:00|53667|53617|53669|53619|53674|53624|53666.5|53616.5|44
1759257000000|2025-09-30 18:30:00|53671|53621|53689|53639|53691|53641|53669|53619|75
1759257300000|2025-09-30 18:35:00|53691|53641|53684|53634|53691|53641|53676.5|53626.5|78
1759257600000|2025-09-30 18:40:00|53686|53636|53659|53609|53686|53636|53654|53604|61
1759257900000|2025-09-30 18:45:00|53656|53606|53669|53619|53674|53624|53651.5|53601.5|42
1759258200000|2025-09-30 18:50:00|53666|53616|53649|53599|53666|53616|53649|53599|60
1759258500000|2025-09-30 18:55:00|53648|53598|53614|53564|53649|53599|53604|53554|70
1759258800000|2025-09-30 19:00:00|53613.5|53563.5|53628.5|53578.5|53641|53591|53613.5|53563.5|100
1759259100000|2025-09-30 19:05:00|53629|53579|53633.5|53583.5|53634|53584|53623|53573|54
1759259400000|2025-09-30 19:10:00|53634|53584|53639|53559|53644|53584|53626|53558.5|35
1759259700000|2025-09-30 19:15:00|53638|53558|53629|53579|53649|53584|53629|53554|43
1759260000000|2025-09-30 19:20:00|53631|53581|53644|53594|53653|53594|53629|53566|25
1759260300000|2025-09-30 19:25:00|53641.5|53591.5|53659|53609|53659|53609|53639|53589|36
1759260600000|2025-09-30 19:30:00|53664|53614|53649|53599|53674|53624|53649|53599|68
1759260900000|2025-09-30 19:35:00|53646|53596|53639|53589|53654|53604|53634|53584|33
1759261200000|2025-09-30 19:40:00|53637.5|53587.5|53639|53589|53644|53594|53633.5|53583.5|61
1759261500000|2025-09-30 19:45:00|53640|53590|53639|53589|53644|53594|53637.5|53587.5|42
1759261800000|2025-09-30 19:50:00|53638.5|53588.5|53654|53604|53659|53609|53634|53584|36
1759262100000|2025-09-30 19:55:00|53652|53602|53649|53599|53654|53604|53640.5|53590.5|97
1759320600000|2025-10-01 12:10:00|53553.5|53473.5|53522|53472|53553.5|53497.5|53513.5|53463.5|144
1759320900000|2025-10-01 12:15:00|53525|53475|53373.5|53323.5|53530.5|53480.5|53348.5|53286|457
1759321200000|2025-10-01 12:20:00|53368.5|53318.5|53437|53357|53442|53366.5|53353.5|53303.5|377
1759321500000|2025-10-01 12:25:00|53436|53356|53433|53383|53473.5|53416|53419|53351.5|265
1759321800000|2025-10-01 12:30:00|53434|53384|53442.5|53392.5|53451.5|53401.5|53378.5|53328.5|361
1759322100000|2025-10-01 12:35:00|53443.5|53393.5|53419|53369|53497.5|53439|53418.5|53368.5|260
1759322400000|2025-10-01 12:40:00|53423|53373|53424|53374|53473.5|53423.5|53419|53369|295
1759322700000|2025-10-01 12:45:00|53422|53372|53433.5|53383.5|53449|53399|53414|53364|261
1759323000000|2025-10-01 12:50:00|53434.5|53384.5|53503.5|53453.5|53514|53464|53433.5|53383.5|277
1759323300000|2025-10-01 12:55:00|53505.5|53455.5|53542.5|53492.5|53568.5|53516.5|53505.5|53455.5|228
1759323600000|2025-10-01 13:00:00|53541.5|53491.5|53537|53487|53578.5|53528.5|53524|53474|309
1759323900000|2025-10-01 13:05:00|53535|53485|53548.5|53498.5|53570.5|53520.5|53521|53471|209
1759324200000|2025-10-01 13:10:00|53551.5|53501.5|53529|53479|53579|53529|53513.5|53463.5|224
1759324500000|2025-10-01 13:15:00|53524|53474|53506.5|53456.5|53528.5|53478.5|53493.5|53443.5|202
1759324800000|2025-10-01 13:20:00|53503.5|53453.5|53573.5|53493.5|53573.5|53499.5|53502|53444|244
1759325100000|2025-10-01 13:25:00|53570.5|53490.5|53538.5|53488.5|53583.5|53519|53533.5|53481|141
1759325400000|2025-10-01 13:30:00|53534.5|53484.5|53529|53479|53541.5|53491.5|53494|53444|260
1759325700000|2025-10-01 13:35:00|53528.5|53478.5|53569.5|53519.5|53595.5|53545.5|53513.5|53463.5|249
1759326000000|2025-10-01 13:40:00|53585.5|53505.5|53579|53499|53588.5|53508.5|53558.5|53478.5|118
1759326300000|2025-10-01 13:45:00|53576|53496|53523.5|53473.5|53579|53506.5|53518.5|53468.5|155
1759326600000|2025-10-01 13:50:00|53522.5|53472.5|53523.5|53473.5|53553.5|53503.5|53511.5|53461.5|161
1759326900000|2025-10-01 13:55:00|53538.5|53458.5|53529|53453|53544.5|53464.5|53504|53424|130
1759327200000|2025-10-01 14:00:00|53528|53452|53513.5|53463.5|53573.5|53509|53508.5|53431.5|303
1759327500000|2025-10-01 14:05:00|53526|53446|53520|53470|53534|53484|53508.5|53445|300
1759327800000|2025-10-01 14:10:00|53519|53469|53564|53514|53569|53519|53504|53454|269
1759328100000|2025-10-01 14:15:00|53563.5|53513.5|53569|53519|53594|53544|53554|53504|229
1759328400000|2025-10-01 14:20:00|53568.5|53518.5|53564|53514|53593.5|53543.5|53554|53504|261
1759328700000|2025-10-01 14:25:00|53566|53516|53525|53475|53566|53516|53509|53459|164
1759329000000|2025-10-01 14:30:00|53524|53474|53534|53484|53539|53489|53509|53459|158
1759329300000|2025-10-01 14:35:00|53532|53482|53579|53529|53580|53530|53529|53479|162
1759329600000|2025-10-01 14:40:00|53578|53528|53594|53544|53603.5|53549|53574|53521.5|149
1759329900000|2025-10-01 14:45:00|53593|53543|53594|53544|53668.5|53618.5|53569|53519|327
1759330200000|2025-10-01 14:50:00|53597|53547|53634|53584|53644|53594|53581|53531|224
1759330500000|2025-10-01 14:55:00|53634.5|53584.5|53604|53554|53639|53589|53603|53553|303
1759330800000|2025-10-01 15:00:00|53606|53556|53610.5|53560.5|53624|53574|53579|53529|280
1759331100000|2025-10-01 15:05:00|53612.5|53562.5|53669|53619|53669|53619|53609|53559|218
1759331400000|2025-10-01 15:10:00|53666.5|53616.5|53672|53622|53689|53639|53654|53604|170
1759331700000|2025-10-01 15:15:00|53674|53624|53674|53624|53708.5|53644|53669|53606.5|197
1759332000000|2025-10-01 15:20:00|53675|53625|53689|53639|53694|53644|53644|53594|137
1759332300000|2025-10-01 15:25:00|53687|53637|53709|53659|53711.5|53661.5|53664|53614|141
1759332600000|2025-10-01 15:30:00|53708|53658|53729|53679|53729|53679|53694|53644|138
1759332900000|2025-10-01 15:35:00|53728|53678|53704|53654|53728|53678|53689|53639|117
1759333200000|2025-10-01 15:40:00|53706|53656|53705|53655|53721|53659|53684|53634|121
1759333500000|2025-10-01 15:45:00|53704|53654|53753.5|53703.5|53753.5|53703.5|53704|53654|181
1759333800000|2025-10-01 15:50:00|53754.5|53704.5|53758.5|53708.5|53773.5|53719|53746.5|53693.5|99
1759334100000|2025-10-01 15:55:00|53759|53709|53753.5|53703.5|53763.5|53713.5|53733.5|53683.5|121
1759334400000|2025-10-01 16:00:00|53754|53704|53753.5|53703.5|53768.5|53718.5|53743.5|53693.5|129
1759334700000|2025-10-01 16:05:00|53752|53702|53708.5|53658.5|53752|53702|53703.5|53653.5|101
1759335000000|2025-10-01 16:10:00|53711|53661|53718.5|53668.5|53728.5|53678.5|53708.5|53658.5|148
1759335300000|2025-10-01 16:15:00|53716|53666|53718.5|53668.5|53727.5|53673.5|53707|53639.5|131
1759335600000|2025-10-01 16:20:00|53719|53669|53718.5|53668.5|53728.5|53678.5|53717.5|53667.5|108
1759335900000|2025-10-01 16:25:00|53718|53668|53698.5|53648.5|53723.5|53671|53698.5|53643.5|102
1759336200000|2025-10-01 16:30:00|53699.5|53649.5|53698.5|53648.5|53715.5|53664|53696|53635.5|47
1759336500000|2025-10-01 16:35:00|53700.5|53650.5|53718.5|53668.5|53726|53676|53698.5|53648.5|72
1759336800000|2025-10-01 16:40:00|53721.5|53671.5|53728.5|53678.5|53733.5|53683.5|53713.5|53663.5|74
1759337100000|2025-10-01 16:45:00|53729|53679|53724|53674|53739.5|53679|53713.5|53654.5|52
1759337400000|2025-10-01 16:50:00|53723.5|53673.5|53753.5|53703.5|53753.5|53703.5|53718.5|53655.5|54
1759337700000|2025-10-01 16:55:00|53754.5|53704.5|53745.5|53695.5|53768.5|53718.5|53743.5|53693.5|94
1759338000000|2025-10-01 17:00:00|53744.5|53694.5|53738.5|53688.5|53748.5|53698.5|53733.5|53683.5|49
1759338300000|2025-10-01 17:05:00|53736.5|53686.5|53738.5|53688.5|53743.5|53693.5|53728.5|53678.5|50
1759338600000|2025-10-01 17:10:00|53740.5|53690.5|53728.5|53678.5|53743.5|53693.5|53728.5|53678.5|45
1759338900000|2025-10-01 17:15:00|53724.5|53674.5|53723.5|53673.5|53728.5|53678.5|53718.5|53668.5|42
1759339200000|2025-10-01 17:20:00|53718.5|53668.5|53703.5|53653.5|53719.5|53669.5|53698.5|53648.5|37
1759339500000|2025-10-01 17:25:00|53708.5|53658.5|53713.5|53663.5|53713.5|53663.5|53698.5|53648.5|63
1759339800000|2025-10-01 17:30:00|53715.5|53665.5|53723.5|53673.5|53723.5|53673.5|53713.5|53663.5|14
1759340100000|2025-10-01 17:35:00|53724.5|53674.5|53743.5|53693.5|53743.5|53693.5|53723.5|53673.5|59
1759340400000|2025-10-01 17:40:00|53742.5|53692.5|53733.5|53683.5|53743.5|53693.5|53733.5|53683.5|30
1759340700000|2025-10-01 17:45:00|53732.5|53682.5|53733.5|53683.5|53743.5|53693.5|53728.5|53678.5|63
1759341000000|2025-10-01 17:50:00|53735.5|53685.5|53743.5|53693.5|53743.5|53693.5|53733.5|53683.5|54
1759341300000|2025-10-01 17:55:00|53744.5|53694.5|53743.5|53693.5|53750.5|53700.5|53743.5|53693.5|27
1759341600000|2025-10-01 18:00:00|53741.5|53691.5|53753.5|53703.5|53761.5|53711.5|53733.5|53683.5|58
1759341900000|2025-10-01 18:05:00|53751.5|53701.5|53728.5|53678.5|53752.5|53702.5|53728.5|53678.5|70
1759342200000|2025-10-01 18:10:00|53730.5|53680.5|53698.5|53648.5|53730.5|53680.5|53696.5|53646.5|52
1759342500000|2025-10-01 18:15:00|53696.5|53646.5|53689|53639|53698.5|53648.5|53688|53638|74
1759342800000|2025-10-01 18:20:00|53691.5|53641.5|53649|53599|53694|53644|53649|53599|99
1759343100000|2025-10-01 18:25:00|53649.5|53599.5|53650|53600|53658.5|53608.5|53633.5|53583.5|106
1759343400000|2025-10-01 18:30:00|53649|53599|53619|53569|53654|53604|53619|53569|129
1759343700000|2025-10-01 18:35:00|53621.5|53571.5|53609|53559|53629|53579|53598.5|53548.5|106
1759344000000|2025-10-01 18:40:00|53605|53555|53609|53559|53629|53564|53602.5|53541|51
1759344300000|2025-10-01 18:45:00|53614|53564|53618|53568|53633.5|53579|53611.5|53548.5|79
1759344600000|2025-10-01 18:50:00|53619|53569|53633.5|53553.5|53633.5|53574|53613.5|53548.5|36
1759344900000|2025-10-01 18:55:00|53636.5|53556.5|53629|53579|53649.5|53579|53619|53554|70
1759345200000|2025-10-01 19:00:00|53628.5|53578.5|53614|53564|53629|53579|53610.5|53560.5|21
1759345500000|2025-10-01 19:05:00|53611|53561|53624|53574|53624|53574|53608.5|53558.5|22
1759345800000|2025-10-01 19:10:00|53622.5|53572.5|53629|53579|53634.5|53584.5|53618.5|53568.5|51
1759346100000|2025-10-01 19:15:00|53626.5|53576.5|53629|53579|53629|53579|53623.5|53573.5|58
1759346400000|2025-10-01 19:20:00|53628.5|53578.5|53624|53574|53631|53581|53624|53574|41
1759346700000|2025-10-01 19:25:00|53624.5|53574.5|53624|53574|53629|53579|53614|53564|22
1759347000000|2025-10-01 19:30:00|53620.5|53570.5|53629|53579|53634|53584|53614|53564|65
1759347300000|2025-10-01 19:35:00|53628.5|53578.5|53644|53594|53644|53594|53628.5|53578.5|34
1759347600000|2025-10-01 19:40:00|53639|53589|53629|53579|53644|53594|53629|53579|22
1759347900000|2025-10-01 19:45:00|53626|53576|53629|53579|53629|53579|53614|53564|94
1759348200000|2025-10-01 19:50:00|53631|53581|53639|53589|53644|53594|53626|53576|28
1759348500000|2025-10-01 19:55:00|53642|53592|53689|53639|53689|53639|53642|53592|51
1759407000000|2025-10-02 12:10:00|53609.5|53529.5|53560|53510|53615|53545|53549.5|53495.5|205
1759407300000|2025-10-02 12:15:00|53560.5|53510.5|53555|53505|53585|53535|53544.5|53494.5|161
1759407600000|2025-10-02 12:20:00|53557.5|53507.5|53623.5|53543.5|53624.5|53570.5|53554.5|53499.5|157
1759407900000|2025-10-02 12:25:00|53624.5|53544.5|53660|53579|53661|53580|53605|53525|136
1759408200000|2025-10-02 12:30:00|53657.5|53574|53685|53635|53690|53640|53639.5|53574|130
1759408500000|2025-10-02 12:35:00|53689|53639|53692.5|53642.5|53705|53655|53670|53620|117
1759408800000|2025-10-02 12:40:00|53695|53645|53740|53690|53771.5|53715|53690|53640|136
1759409100000|2025-10-02 12:45:00|53735|53685|53740|53690|53750|53700|53697|53647|123
1759409400000|2025-10-02 12:50:00|53743.5|53693.5|53745|53695|53760|53710|53730|53680|153
1759409700000|2025-10-02 12:55:00|53750|53700|53760|53710|53770|53720|53735|53685|181
1759410000000|2025-10-02 13:00:00|53755|53705|53745|53695|53795|53745|53745|53695|150
1759410300000|2025-10-02 13:05:00|53740|53690|53725|53675|53760.5|53710|53715|53665|115
1759410600000|2025-10-02 13:10:00|53728.5|53678.5|53745|53695|53750|53700|53724.5|53674.5|98
1759410900000|2025-10-02 13:15:00|53744.5|53694.5|53755|53705|53765|53715|53740|53690|130
1759411200000|2025-10-02 13:20:00|53751.5|53701.5|53735|53685|53765|53715|53732.5|53682.5|87
1759411500000|2025-10-02 13:25:00|53734.5|53684.5|53715|53665|53735|53685|53715|53665|95
1759411800000|2025-10-02 13:30:00|53715.5|53665.5|53735|53685|53745.5|53695.5|53670|53620|154
1759412100000|2025-10-02 13:35:00|53737.5|53687.5|53795.5|53745.5|53800.5|53750.5|53735|53685|204
1759412400000|2025-10-02 13:40:00|53792.5|53742.5|53815|53765|53840.5|53780|53785|53735|107
1759412700000|2025-10-02 13:45:00|53818|53768|53770|53720|53820|53770|53750|53695.5|219
1759413000000|2025-10-02 13:50:00|53775|53725|53790|53740|53815.5|53760.5|53765|53715|219
1759413300000|2025-10-02 13:55:00|53805|53725|53826|53745|53830.5|53750.5|53800|53720|141
1759413600000|2025-10-02 14:00:00|53825.5|53745.5|53880|53830|53890|53840|53825|53745|198
1759413900000|2025-10-02 14:05:00|53877.5|53827.5|53840.5|53790.5|53877.5|53827.5|53825.5|53775.5|186
1759414200000|2025-10-02 14:10:00|53840|53790|53860.5|53810.5|53875.5|53825.5|53830|53774.5|170
1759414500000|2025-10-02 14:15:00|53856.5|53806.5|53870.5|53820.5|53870.5|53820.5|53845.5|53795.5|152
1759414800000|2025-10-02 14:20:00|53875.5|53825.5|53870.5|53820.5|53905|53855|53870.5|53820.5|145
1759415100000|2025-10-02 14:25:00|53871.5|53821.5|53865.5|53815.5|53900|53835.5|53855.5|53805.5|172
1759415400000|2025-10-02 14:30:00|53870.5|53820.5|53915|53865|53927|53877|53838.5|53788.5|190
1759415700000|2025-10-02 14:35:00|53918|53868|53955.5|53905.5|53960.5|53910.5|53910.5|53860.5|159
1759416000000|2025-10-02 14:40:00|53954.5|53904.5|53995.5|53945.5|54005.5|53955.5|53945.5|53895.5|201
1759416300000|2025-10-02 14:45:00|53990.5|53940.5|53955|53905|54009.5|53944.5|53933|53865.5|195
1759416600000|2025-10-02 14:50:00|53955.5|53905.5|53940.5|53890.5|53960.5|53910.5|53920.5|53870.5|193
1759416900000|2025-10-02 14:55:00|53941.5|53891.5|53965.5|53885.5|53968.5|53891.5|53930.5|53860.5|194
1759417200000|2025-10-02 15:00:00|53970.5|53890.5|53985.5|53935.5|54015|53965|53946.5|53879.5|208
1759417500000|2025-10-02 15:05:00|53982.5|53932.5|53944.5|53894.5|54005|53955|53930|53880|181
1759417800000|2025-10-02 15:10:00|53945.5|53895.5|53975.5|53925.5|53990.5|53940.5|53935|53865.5|209
1759418100000|2025-10-02 15:15:00|53976.5|53926.5|54000.5|53950.5|54010.5|53960.5|53976.5|53926.5|141
1759418400000|2025-10-02 15:20:00|54001.5|53951.5|54039.5|53989.5|54040.5|53990.5|54000.5|53950.5|192
1759418700000|2025-10-02 15:25:00|54037.5|53987.5|54181.5|54131.5|54181.5|54131.5|54035.5|53985.5|236
1759419000000|2025-10-02 15:30:00|54180|54130|54135.5|54085.5|54195|54145|54123|54073|246
1759419300000|2025-10-02 15:35:00|54138.5|54088.5|54140.5|54060.5|54170.5|54120.5|54125|54060.5|189
1759419600000|2025-10-02 15:40:00|54145.5|54065.5|54115.5|54065.5|54150.5|54095|54095|54045|152
1759419900000|2025-10-02 15:45:00|54110.5|54060.5|54161.5|54081.5|54161.5|54101|54105.5|54055.5|139
1759420200000|2025-10-02 15:50:00|54161|54081|54161|54081|54169.5|54111|54121|54061|224
1759420500000|2025-10-02 15:55:00|54161.5|54081.5|54131|54081|54181|54101|54123|54070|159
1759420800000|2025-10-02 16:00:00|54130|54080|54136|54086|54141|54091|54112.5|54062.5|98
1759421100000|2025-10-02 16:05:00|54140|54090|54115.5|54065.5|54158.5|54091|54108|54044|109
1759421400000|2025-10-02 16:10:00|54114.5|54064.5|54100.5|54050.5|54115.5|54065.5|54095.5|54045.5|118
1759421700000|2025-10-02 16:15:00|54099.5|54049.5|54040.5|53960.5|54100.5|54050.5|54020.5|53951|214
1759422000000|2025-10-02 16:20:00|54045.5|53965.5|54027.5|53977.5|54053|53988.5|54016|53960.5|145
1759422300000|2025-10-02 16:25:00|54026|53976|53980.5|53930.5|54036|53986|53971|53921|158
1759422600000|2025-10-02 16:30:00|53981|53931|53961|53911|53996|53946|53961|53911|156
1759422900000|2025-10-02 16:35:00|53956|53906|53966|53916|54004|53936|53956|53899|127
1759423200000|2025-10-02 16:40:00|53961|53911|53961.5|53911.5|53981|53931|53961|53911|117
1759423500000|2025-10-02 16:45:00|53961|53911|53986|53906|53986|53916|53951|53886|110
1759423800000|2025-10-02 16:50:00|53985|53905|53936|53886|53986|53916|53931|53881|81
1759424100000|2025-10-02 16:55:00|53933|53883|53926|53876|53948|53891|53921|53866|98
1759424400000|2025-10-02 17:00:00|53931|53881|53851|53801|53931|53881|53841|53791|134
1759424700000|2025-10-02 17:05:00|53849.5|53799.5|53896|53846|53906|53846|53846|53796|145
1759425000000|2025-10-02 17:10:00|53898|53848|53926|53876|53926|53876|53883.5|53828.5|128
1759425300000|2025-10-02 17:15:00|53924|53874|53921|53871|53931|53881|53905.5|53855.5|141
1759425600000|2025-10-02 17:20:00|53938.5|53858.5|53910.5|53860.5|53938.5|53875.5|53905.5|53855.5|70
1759425900000|2025-10-02 17:25:00|53913.5|53863.5|53941|53861|53941|53878.5|53905.5|53855.5|76
1759426200000|2025-10-02 17:30:00|53943|53863|53914.5|53864.5|53959.5|53900.5|53910.5|53860.5|100
1759426500000|2025-10-02 17:35:00|53913.5|53863.5|53935.5|53885.5|53945.5|53895.5|53907.5|53857.5|94
1759426800000|2025-10-02 17:40:00|53930.5|53880.5|53935.5|53885.5|53935.5|53885.5|53925.5|53875.5|43
1759427100000|2025-10-02 17:45:00|53933.5|53883.5|53930.5|53880.5|53940.5|53890.5|53928.5|53878.5|48
1759427400000|2025-10-02 17:50:00|53929.5|53879.5|53951|53871|53951.5|53891|53920.5|53865.5|58
1759427700000|2025-10-02 17:55:00|53950|53870|53940.5|53890.5|53955.5|53905.5|53932.5|53866|51
1759428000000|2025-10-02 18:00:00|53945.5|53895.5|53960.5|53910.5|53970.5|53920.5|53940.5|53890.5|58
1759428300000|2025-10-02 18:05:00|53963.5|53913.5|53965.5|53915.5|53985.5|53935.5|53963.5|53913.5|42
1759428600000|2025-10-02 18:10:00|53960.5|53910.5|53935.5|53885.5|53960.5|53910.5|53935.5|53885.5|49
1759428900000|2025-10-02 18:15:00|53930.5|53880.5|53895.5|53845.5|53936.5|53886.5|53895.5|53825.5|103
1759429200000|2025-10-02 18:20:00|53899.5|53849.5|53900.5|53850.5|53915.5|53865.5|53899.5|53849.5|39
1759429500000|2025-10-02 18:25:00|53901.5|53851.5|53895.5|53845.5|53908.5|53858.5|53895.5|53845.5|48
1759429800000|2025-10-02 18:30:00|53897.5|53847.5|53890.5|53840.5|53905.5|53855.5|53890.5|53840.5|24
1759430100000|2025-10-02 18:35:00|53886.5|53836.5|53878.5|53828.5|53895.5|53845.5|53875.5|53825.5|39
1759430400000|2025-10-02 18:40:00|53877.5|53827.5|53876.5|53826.5|53895.5|53845.5|53875.5|53825.5|62
1759430700000|2025-10-02 18:45:00|53877.5|53827.5|53886|53836|53891|53841|53876|53826|50
1759431000000|2025-10-02 18:50:00|53883|53833|53873.5|53823.5|53886|53836|53861|53811|84
1759431300000|2025-10-02 18:55:00|53872.5|53822.5|53866|53816|53881|53831|53863.5|53813.5|56
1759431600000|2025-10-02 19:00:00|53866.5|53816.5|53836|53786|53880.5|53819.5|53831|53770.5|58
1759431900000|2025-10-02 19:05:00|53837.5|53787.5|53836|53786|53851|53801|53821|53771|87
1759432200000|2025-10-02 19:10:00|53838|53788|53846|53796|53851|53801|53838|53788|59
1759432500000|2025-10-02 19:15:00|53846.5|53796.5|53851|53801|53856|53806|53845.5|53795.5|76
1759432800000|2025-10-02 19:20:00|53849.5|53799.5|53866|53816|53866|53816|53847.5|53797.5|40
1759433100000|2025-10-02 19:25:00|53863.5|53813.5|53871|53821|53876|53826|53861|53811|43
1759433400000|2025-10-02 19:30:00|53866|53816|53856|53806|53871|53821|53851|53801|56
1759433700000|2025-10-02 19:35:00|53857.5|53807.5|53856|53806|53871|53821|53855.5|53805.5|33
1759434000000|2025-10-02 19:40:00|53861|53811|53846|53796|53861|53811|53841|53770.5|59
1759434300000|2025-10-02 19:45:00|53846.5|53796.5|53851.5|53801.5|53875.5|53808.5|53846|53790.5|62
1759434600000|2025-10-02 19:50:00|53851|53801|53871|53821|53876|53826|53850.5|53800.5|48
1759434900000|2025-10-02 19:55:00|53886|53806|53875.5|53795.5|53886|53806|53860.5|53780.5|31
1759493400000|2025-10-03 12:10:00|53842.5|53792.5|53797.5|53747.5|53872.5|53822.5|53792|53742|139
1759493700000|2025-10-03 12:15:00|53794.5|53744.5|53775|53725|53798.5|53747.5|53749.5|53699.5|225
1759494000000|2025-10-03 12:20:00|53773|53723|53752.5|53702.5|53793|53733|53742.5|53683|141
1759494300000|2025-10-03 12:25:00|53757.5|53707.5|53800|53720|53807.5|53727.5|53752.5|53687.5|111
1759494600000|2025-10-03 12:30:00|53796|53716|53817.5|53767.5|53818.5|53768.5|53777.5|53704|174
1759494900000|2025-10-03 12:35:00|53815.5|53765.5|53827.5|53777.5|53862|53798|53803|53753|190
1759495200000|2025-10-03 12:40:00|53822.5|53772.5|53808|53758|53832.5|53782.5|53794.5|53744.5|160
1759495500000|2025-10-03 12:45:00|53810|53760|53775.5|53725.5|53827.5|53777.5|53771.5|53721.5|225
1759495800000|2025-10-03 12:50:00|53772.5|53722.5|53743.5|53663.5|53788|53738|53733|53657.5|197
1759496100000|2025-10-03 12:55:00|53742.5|53662.5|53798|53748|53798|53748|53712.5|53657.5|256
1759496400000|2025-10-03 13:00:00|53802|53752|53867.5|53817.5|53869.5|53819.5|53798|53748|262
1759496700000|2025-10-03 13:05:00|53868.5|53818.5|53872.5|53822.5|53882.5|53832.5|53842|53792|170
1759497000000|2025-10-03 13:10:00|53867.5|53817.5|53857.5|53807.5|53874.5|53824.5|53842.5|53792.5|160
1759497300000|2025-10-03 13:15:00|53856.5|53806.5|53897.5|53847.5|53903|53853|53852.5|53802.5|201
1759497600000|2025-10-03 13:20:00|53900.5|53850.5|53922.5|53872.5|53942|53878|53888|53838|194
1759497900000|2025-10-03 13:25:00|53924|53874|53982.5|53932.5|53987.5|53937.5|53924|53874|154
1759498200000|2025-10-03 13:30:00|53983.5|53933.5|53947.5|53897.5|54002.5|53952.5|53937.5|53887.5|214
1759498500000|2025-10-03 13:35:00|53949.5|53899.5|53947.5|53897.5|53972.5|53922.5|53941.5|53888|190
1759498800000|2025-10-03 13:40:00|53961.5|53881.5|53968|53888|53992.5|53912.5|53952.5|53872.5|144
1759499100000|2025-10-03 13:45:00|53970|53890|53987.5|53937.5|53988|53938|53952.5|53886|218
1759499400000|2025-10-03 13:50:00|53986.5|53936.5|54003|53953|54017.5|53967.5|53986.5|53936.5|135
1759499700000|2025-10-03 13:55:00|54002.5|53952.5|54012|53932|54013|53958|53993.5|53930|103
1759500000000|2025-10-03 14:00:00|53985.5|53905.5|53992.5|53942.5|54032|53979.5|53954|53874|371
1759500300000|2025-10-03 14:05:00|53987.5|53937.5|53997.5|53947.5|54005|53952.5|53932.5|53872.5|328
1759500600000|2025-10-03 14:10:00|53996.5|53946.5|53982.5|53932.5|53997.5|53947.5|53923|53873|328
1759500900000|2025-10-03 14:15:00|53985|53935|53988|53938|54003|53953|53966|53916|302
1759501200000|2025-10-03 14:20:00|53987.5|53937.5|53988|53938|53996.5|53946.5|53966.5|53916.5|294
1759501500000|2025-10-03 14:25:00|53991.5|53941.5|53988|53938|54018|53962.5|53983|53933|267
1759501800000|2025-10-03 14:30:00|53985|53935|53983|53933|54005|53938|53968|53904|153
1759502100000|2025-10-03 14:35:00|53987|53937|54033|53983|54055|53994.5|53953|53889|169
1759502400000|2025-10-03 14:40:00|54035|53985|54048|53998|54058|54008|54032.5|53982.5|220
1759502700000|2025-10-03 14:45:00|54047|53997|54033|53983|54058|54008|54026|53976|172
1759503000000|2025-10-03 14:50:00|54032|53982|54038|53988|54058|54008|54023|53973|165
1759503300000|2025-10-03 14:55:00|54040|53990|54013|53963|54042|53992|54008|53958|191
1759503600000|2025-10-03 15:00:00|54018|53968|54038|53988|54044|53994|54013|53949.5|141
1759503900000|2025-10-03 15:05:00|54040|53990|54068|54018|54073|54023|54028|53978|103
1759504200000|2025-10-03 15:10:00|54071|54021|54028|53978|54083|54033|54018|53968|140
1759504500000|2025-10-03 15:15:00|54026.5|53976.5|54028|53978|54058|54008|54026.5|53976.5|138
1759504800000|2025-10-03 15:20:00|54033|53983|54008|53958|54033|53983|54006|53956|75
1759505100000|2025-10-03 15:25:00|54010|53960|53983|53933|54013|53963|53967.5|53901|110
1759505400000|2025-10-03 15:30:00|53984|53934|53958|53908|53988|53938|53948|53898|102
1759505700000|2025-10-03 15:35:00|53957|53907|53948|53898|53957|53907|53928|53853|99
1759506000000|2025-10-03 15:40:00|53949.5|53899.5|53950|53900|53960.5|53910.5|53942|53892|66
1759506300000|2025-10-03 15:45:00|53948|53898|53978|53928|53988|53938|53948|53898|120
1759506600000|2025-10-03 15:50:00|53975|53925|53953|53903|53983|53933|53953|53903|78
1759506900000|2025-10-03 15:55:00|53955|53905|53961|53911|53961|53911|53938|53888|72
1759507200000|2025-10-03 16:00:00|53960|53910|54023|53943|54023|53943|53958|53908|61
1759507500000|2025-10-03 16:05:00|54024|53944|54005|53925|54025|53945|53993|53913|44
1759507800000|2025-10-03 16:10:00|54003|53923|53967.5|53917.5|54004|53937.5|53955.5|53893|101
1759508100000|2025-10-03 16:15:00|53966.5|53916.5|53930.5|53880.5|53980.5|53922.5|53926.5|53876.5|101
1759508400000|2025-10-03 16:20:00|53927.5|53877.5|53897.5|53847.5|53937.5|53887.5|53897.5|53847.5|176
1759508700000|2025-10-03 16:25:00|53898.5|53848.5|53912.5|53862.5|53917.5|53867.5|53892.5|53842.5|86
1759509000000|2025-10-03 16:30:00|53910.5|53860.5|53882.5|53832.5|53923|53862.5|53880.5|53820|130
1759509300000|2025-10-03 16:35:00|53880.5|53830.5|53858|53778|53887.5|53837.5|53838|53758|128
1759509600000|2025-10-03 16:40:00|53860|53780|53862.5|53812.5|53877.5|53817.5|53852.5|53777.5|78
1759509900000|2025-10-03 16:45:00|53867.5|53817.5|53862.5|53812.5|53872.5|53822.5|53857.5|53807.5|75
1759510200000|2025-10-03 16:50:00|53864.5|53814.5|53862.5|53812.5|53872.5|53822.5|53857.5|53807.5|82
1759510500000|2025-10-03 16:55:00|53855.5|53805.5|53872.5|53822.5|53882.5|53832.5|53842.5|53792.5|57
1759510800000|2025-10-03 17:00:00|53875.5|53825.5|53887.5|53837.5|53895.5|53845.5|53867.5|53817.5|89
1759511100000|2025-10-03 17:05:00|53886.5|53836.5|53887.5|53837.5|53902.5|53852.5|53879.5|53829.5|90
1759511400000|2025-10-03 17:10:00|53888.5|53838.5|53847.5|53797.5|53888.5|53838.5|53837.5|53787.5|91
1759511700000|2025-10-03 17:15:00|53845.5|53795.5|53872.5|53822.5|53872.5|53822.5|53842.5|53792.5|76
1759512000000|2025-10-03 17:20:00|53875.5|53825.5|53863|53813|53879.5|53827.5|53862.5|53796.5|48
1759512300000|2025-10-03 17:25:00|53873.5|53793.5|53867.5|53817.5|53878|53817.5|53856.5|53788|59
1759512600000|2025-10-03 17:30:00|53864.5|53814.5|53817.5|53767.5|53867.5|53817.5|53812.5|53762.5|111
1759512900000|2025-10-03 17:35:00|53816.5|53766.5|53827.5|53777.5|53832.5|53782.5|53815.5|53765.5|46
1759513200000|2025-10-03 17:40:00|53825.5|53775.5|53842.5|53792.5|53857.5|53807.5|53822.5|53772.5|83
1759513500000|2025-10-03 17:45:00|53840.5|53790.5|53847.5|53797.5|53857.5|53807.5|53832.5|53782.5|99
1759513800000|2025-10-03 17:50:00|53863|53783|53892.5|53842.5|53897.5|53847.5|53857.5|53783|80
1759514100000|2025-10-03 17:55:00|53890.5|53840.5|53882.5|53832.5|53890.5|53840.5|53867.5|53817.5|109
1759514400000|2025-10-03 18:00:00|53881.5|53831.5|53887.5|53837.5|53889.5|53839.5|53877.5|53827.5|62
1759514700000|2025-10-03 18:05:00|53884.5|53834.5|53897.5|53847.5|53917.5|53867.5|53882.5|53832.5|87
1759515000000|2025-10-03 18:10:00|53892.5|53842.5|53882.5|53832.5|53892.5|53842.5|53872.5|53822.5|61
1759515300000|2025-10-03 18:15:00|53879.5|53829.5|53863|53813|53888|53832.5|53853|53788|68
1759515600000|2025-10-03 18:20:00|53864.5|53814.5|53858|53808|53868|53818|53853|53803|37
1759515900000|2025-10-03 18:25:00|53860|53810|53853|53803|53863|53813|53852.5|53802.5|60
1759516200000|2025-10-03 18:30:00|53857|53807|53848|53798|53863|53813|53847.5|53797.5|55
1759516500000|2025-10-03 18:35:00|53851.5|53801.5|53848|53798|53858|53808|53843|53793|76
1759516800000|2025-10-03 18:40:00|53848.5|53798.5|53841.5|53791.5|53851.5|53801.5|53827.5|53777.5|120
1759517100000|2025-10-03 18:45:00|53839.5|53789.5|53838|53788|53843|53793|53827.5|53777.5|81
1759517400000|2025-10-03 18:50:00|53840.5|53790.5|53823|53773|53840.5|53790.5|53823|53773|63
1759517700000|2025-10-03 18:55:00|53828|53778|53813|53763|53828|53778|53807.5|53757.5|41
1759518000000|2025-10-03 19:00:00|53814|53764|53783|53733|53823|53773|53778|53728|98
1759518300000|2025-10-03 19:05:00|53785.5|53735.5|53788|53738|53788|53738|53772|53722|61
1759518600000|2025-10-03 19:10:00|53787.5|53737.5|53748|53698|53788|53738|53748|53698|48
1759518900000|2025-10-03 19:15:00|53750|53700|53753|53703|53763|53713|53748|53698|65
1759519200000|2025-10-03 19:20:00|53754|53704|53758|53708|53758|53708|53753|53703|30
1759519500000|2025-10-03 19:25:00|53760.5|53710.5|53763|53713|53774|53724|53752.5|53702.5|58
1759519800000|2025-10-03 19:30:00|53762.5|53712.5|53773|53723|53773|53723|53762.5|53712.5|63
1759520100000|2025-10-03 19:35:00|53774|53724|53778|53728|53783|53733|53774|53724|71
1759520400000|2025-10-03 19:40:00|53776.5|53726.5|53793|53743|53793|53743|53772.5|53722.5|33
1759520700000|2025-10-03 19:45:00|53789.5|53739.5|53766.5|53716.5|53789.5|53739.5|53759.5|53709.5|66
1759521000000|2025-10-03 19:50:00|53767|53717|53792.5|53712.5|53792.5|53728|53767|53707.5|90
1759521300000|2025-10-03 19:55:00|53800.5|53720.5|53837.5|53757.5|53845|53765|53797.5|53717.5|110
1759752600000|2025-10-06 12:10:00|53864|53784|53757.5|53707.5|53869|53800.5|53744|53694|209
1759752900000|2025-10-06 12:15:00|53759|53709|53759|53709|53773.5|53723.5|53733.5|53671.5|225
1759753200000|2025-10-06 12:20:00|53763|53713|53774|53724|53778.5|53728.5|53738.5|53688.5|227
1759753500000|2025-10-06 12:25:00|53776|53726|53753.5|53703.5|53779|53729|53737.5|53687.5|166
1759753800000|2025-10-06 12:30:00|53751.5|53701.5|53809|53759|53814|53764|53748.5|53698.5|149
1759754100000|2025-10-06 12:35:00|53811.5|53761.5|53773.5|53723.5|53821.5|53764|53773.5|53722|201
1759754400000|2025-10-06 12:40:00|53774.5|53724.5|53759|53709|53779|53729|53748.5|53698.5|171
1759754700000|2025-10-06 12:45:00|53765|53715|53693.5|53643.5|53769|53719|53688.5|53638.5|170
1759755000000|2025-10-06 12:50:00|53694.5|53644.5|53668|53618|53696.5|53646.5|53646.5|53596.5|227
1759755300000|2025-10-06 12:55:00|53667.5|53617.5|53717.5|53667.5|53717.5|53667.5|53663|53613|120
1759755600000|2025-10-06 13:00:00|53716.5|53666.5|53708|53658|53745|53695|53667.5|53612|237
1759755900000|2025-10-06 13:05:00|53713|53663|53707.5|53657.5|53730.5|53680.5|53693|53629|253
1759756200000|2025-10-06 13:10:00|53708.5|53658.5|53708|53658|53727.5|53677.5|53682.5|53632.5|203
1759756500000|2025-10-06 13:15:00|53706|53656|53653|53603|53708|53658|53640|53590|226
1759756800000|2025-10-06 13:20:00|53652|53602|53656.5|53606.5|53663|53613|53645.5|53595.5|150
1759757100000|2025-10-06 13:25:00|53658|53608|53682.5|53632.5|53714.5|53649.5|53650.5|53600.5|154
1759757400000|2025-10-06 13:30:00|53685.5|53635.5|53688|53638|53713|53663|53662.5|53602.5|205
1759757700000|2025-10-06 13:35:00|53690|53640|53646.5|53596.5|53698|53648|53646.5|53596.5|255
1759758000000|2025-10-06 13:40:00|53643.5|53593.5|53642.5|53592.5|53655.5|53605.5|53597.5|53533.5|217
1759758300000|2025-10-06 13:45:00|53637.5|53587.5|53602|53552|53647|53597|53587.5|53531|227
1759758600000|2025-10-06 13:50:00|53602.5|53552.5|53632|53582|53636|53582|53597|53538|268
1759758900000|2025-10-06 13:55:00|53632.5|53582.5|53675|53595|53683|53623|53622|53572|219
1759759200000|2025-10-06 14:00:00|53661|53611|53672.5|53622.5|53681|53627.5|53643|53593|276
1759759500000|2025-10-06 14:05:00|53677.5|53627.5|53662.5|53612.5|53708|53653|53662|53597.5|191
1759759800000|2025-10-06 14:10:00|53661.5|53611.5|53642|53592|53679.5|53617.5|53592|53524|273
1759760100000|2025-10-06 14:15:00|53637|53587|53704|53654|53709.5|53659.5|53637|53587|200
1759760400000|2025-10-06 14:20:00|53702|53652|53687|53637|53709.5|53659.5|53682|53632|141
1759760700000|2025-10-06 14:25:00|53683.5|53633.5|53711|53661|53726.5|53676.5|53677.5|53627.5|161
1759761000000|2025-10-06 14:30:00|53712|53662|53702|53652|53732|53673|53697|53641|150
1759761300000|2025-10-06 14:35:00|53702.5|53652.5|53702|53652|53727.5|53657.5|53677|53625|177
1759761600000|2025-10-06 14:40:00|53715|53635|53628.5|53578.5|53715|53647|53622.5|53572.5|160
1759761900000|2025-10-06 14:45:00|53627.5|53577.5|53664.5|53614.5|53687|53637|53627.5|53577.5|143
1759762200000|2025-10-06 14:50:00|53662.5|53612.5|53692|53642|53709|53648|53632|53571|193
1759762500000|2025-10-06 14:55:00|53693|53643|53672.5|53622.5|53713.5|53648.5|53665|53615|200
1759762800000|2025-10-06 15:00:00|53673.5|53623.5|53667.5|53617.5|53683.5|53633.5|53662|53612|172
1759763100000|2025-10-06 15:05:00|53668.5|53618.5|53662.5|53612.5|53677.5|53627.5|53647.5|53597.5|137
1759763400000|2025-10-06 15:10:00|53659.5|53609.5|53662.5|53612.5|53672.5|53622.5|53652|53602|118
1759763700000|2025-10-06 15:15:00|53657.5|53607.5|53657|53607|53676|53612.5|53652|53590|144
1759764000000|2025-10-06 15:20:00|53675|53595|53697.5|53617.5|53699.5|53642.5|53655|53595|104
1759764300000|2025-10-06 15:25:00|53692.5|53612.5|53672|53592|53692.5|53612.5|53662|53582|60
1759764600000|2025-10-06 15:30:00|53674|53594|53649|53569|53674|53594|53627|53557|109
1759764900000|2025-10-06 15:35:00|53632|53582|53617|53567|53649|53585|53617|53557|136
1759765200000|2025-10-06 15:40:00|53632|53552|53642|53562|53642|53572.5|53612|53549|99
1759765500000|2025-10-06 15:45:00|53645|53565|53627|53547|53647|53582|53607|53544|61
1759765800000|2025-10-06 15:50:00|53625.5|53545.5|53612|53562|53636.5|53572|53612|53537|71
1759766100000|2025-10-06 15:55:00|53617|53567|53607|53557|53641.5|53577|53595|53537.5|96
1759766400000|2025-10-06 16:00:00|53604|53554|53642|53592|53652.5|53594|53602|53552|95
1759766700000|2025-10-06 16:05:00|53646|53596|53612|53562|53647|53597|53612|53547.5|65
1759767000000|2025-10-06 16:10:00|53627.5|53547.5|53617|53567|53627.5|53567|53582|53531.5|137
1759767300000|2025-10-06 16:15:00|53614.5|53564.5|53605.5|53555.5|53614.5|53564.5|53592|53542|69
1759767600000|2025-10-06 16:20:00|53602|53552|53612|53562|53632.5|53566|53602|53542|95
1759767900000|2025-10-06 16:25:00|53608.5|53558.5|53607|53557|53612.5|53562.5|53605|53555|16
1759768200000|2025-10-06 16:30:00|53611.5|53561.5|53632|53552|53632.5|53562|53602|53547.5|28
1759768500000|2025-10-06 16:35:00|53635|53555|53587|53537|53637|53572|53535|53474.5|177
1759768800000|2025-10-06 16:40:00|53587.5|53537.5|53592|53542|53602|53552|53572|53522|107
1759769100000|2025-10-06 16:45:00|53592.5|53542.5|53582|53532|53597.5|53547.5|53577|53527|56
1759769400000|2025-10-06 16:50:00|53582.5|53532.5|53577|53527|53587|53537|53572|53522|109
1759769700000|2025-10-06 16:55:00|53574.5|53524.5|53577|53527|53596.5|53542.5|53572|53512|92
1759770000000|2025-10-06 17:00:00|53575.5|53525.5|53577|53527|53592|53542|53567|53517|112
1759770300000|2025-10-06 17:05:00|53578.5|53528.5|53592|53542|53607|53544.5|53578.5|53522.5|62
1759770600000|2025-10-06 17:10:00|53587|53537|53602|53552|53602.5|53552.5|53582|53532|60
1759770900000|2025-10-06 17:15:00|53600.5|53550.5|53602|53552|53622|53567|53597|53537|69
1759771200000|2025-10-06 17:20:00|53597|53547|53582|53532|53597|53547|53577|53527|59
1759771500000|2025-10-06 17:25:00|53585|53535|53579.5|53529.5|53602.5|53540|53567|53517|79
1759771800000|2025-10-06 17:30:00|53582|53532|53601.5|53551.5|53602.5|53552.5|53576.5|53508.5|89
1759772100000|2025-10-06 17:35:00|53600.5|53550.5|53587|53537|53602|53552|53582|53532|43
1759772400000|2025-10-06 17:40:00|53589.5|53539.5|53602|53552|53605|53555|53589.5|53539.5|60
1759772700000|2025-10-06 17:45:00|53603.5|53553.5|53612|53562|53615.5|53565.5|53602|53552|87
1759773000000|2025-10-06 17:50:00|53612.5|53562.5|53612|53562|53617.5|53567.5|53602|53552|39
1759773300000|2025-10-06 17:55:00|53614|53564|53592|53542|53619|53569|53592|53542|26
1759773600000|2025-10-06 18:00:00|53595|53545|53587|53537|53597|53547|53582|53532|34
1759773900000|2025-10-06 18:05:00|53588|53538|53597|53547|53597.5|53547.5|53582|53532|92
1759774200000|2025-10-06 18:10:00|53600|53550|53597|53547|53602.5|53552.5|53590|53540|46
1759774500000|2025-10-06 18:15:00|53598|53548|53597|53547|53607|53557|53592|53542|41
1759774800000|2025-10-06 18:20:00|53595.5|53545.5|53587|53537|53597.5|53547.5|53577|53527|26
1759775100000|2025-10-06 18:25:00|53585|53535|53570.5|53520.5|53585|53535|53567|53517|47
1759775400000|2025-10-06 18:30:00|53568.5|53518.5|53565.5|53515.5|53577.5|53520.5|53552|53497.5|82
1759775700000|2025-10-06 18:35:00|53564.5|53514.5|53557|53507|53572|53522|53557|53507|42
1759776000000|2025-10-06 18:40:00|53557.5|53507.5|53548.5|53498.5|53562|53512|53542|53492|29
1759776300000|2025-10-06 18:45:00|53547|53497|53547|53497|53550|53500|53537|53487|80
1759776600000|2025-10-06 18:50:00|53546.5|53496.5|53562|53512|53567.5|53517.5|53542|53475|66
1759776900000|2025-10-06 18:55:00|53564.5|53514.5|53557|53507|53572.5|53522.5|53552|53502|70
1759777200000|2025-10-06 19:00:00|53555|53505|53547|53497|53555|53505|53542|53492|44
1759777500000|2025-10-06 19:05:00|53548.5|53498.5|53565.5|53515.5|53567.5|53517.5|53547|53497|61
1759777800000|2025-10-06 19:10:00|53562|53512|53548|53498|53567.5|53517.5|53547|53497|47
1759778100000|2025-10-06 19:15:00|53549|53499|53547|53497|53552|53502|53532|53482|72
1759778400000|2025-10-06 19:20:00|53546.5|53496.5|53537|53487|53555|53497|53532.5|53471.5|90
1759778700000|2025-10-06 19:25:00|53537.5|53487.5|53543.5|53493.5|53547|53497|53537|53487|59
1759779000000|2025-10-06 19:30:00|53542|53492|53547|53497|53558.5|53508.5|53542|53492|41
1759779300000|2025-10-06 19:35:00|53544|53494|53542|53492|53549.5|53499.5|53537|53487|25
1759779600000|2025-10-06 19:40:00|53543.5|53493.5|53547|53497|53552|53502|53542|53492|24
1759779900000|2025-10-06 19:45:00|53547.5|53497.5|53552|53472|53557|53507|53541|53472|45
1759780200000|2025-10-06 19:50:00|53555|53475|53542|53492|53555|53497|53536|53475|60
1759780500000|2025-10-06 19:55:00|53544|53494|53547|53497|53557|53507|53544|53494|51
1759839000000|2025-10-07 12:10:00|53737.5|53687.5|53782|53702|53812.5|53747.5|53722|53672|210
1759839300000|2025-10-07 12:15:00|53787|53707|53817|53767|53822.5|53772.5|53777.5|53702|280
1759839600000|2025-10-07 12:20:00|53819|53769|53842|53762|53850.5|53800.5|53802.5|53752.5|242
1759839900000|2025-10-07 12:25:00|53847|53767|53898.5|53794.5|53902|53822|53832.5|53752.5|186
1759840200000|2025-10-07 12:30:00|53897|53798|53847|53797|53897|53819|53832.5|53782.5|228
1759840500000|2025-10-07 12:35:00|53844|53794|53782|53732|53844|53794|53762|53697.5|193
1759840800000|2025-10-07 12:40:00|53784|53734|53769|53719|53795|53745|53749.5|53699.5|221
1759841100000|2025-10-07 12:45:00|53772.5|53722.5|53777|53727|53798|53748|53767|53717|175
1759841400000|2025-10-07 12:50:00|53773.5|53723.5|53812|53762|53812|53762|53759.5|53709.5|159
1759841700000|2025-10-07 12:55:00|53808|53758|53777.5|53727.5|53823|53773|53775|53725|158
1759842000000|2025-10-07 13:00:00|53780|53730|53756.5|53676.5|53782.5|53732.5|53741.5|53671.5|171
1759842300000|2025-10-07 13:05:00|53751.5|53671.5|53747|53697|53755|53704|53727|53666|161
1759842600000|2025-10-07 13:10:00|53748|53698|53782.5|53732.5|53792.5|53742.5|53736.5|53686.5|207
1759842900000|2025-10-07 13:15:00|53778|53728|53731.5|53681.5|53778|53728|53731.5|53681.5|263
1759843200000|2025-10-07 13:20:00|53732|53682|53736|53686|53752|53702|53717|53667|219
1759843500000|2025-10-07 13:25:00|53736.5|53686.5|53725|53675|53752|53702|53722|53672|152
1759843800000|2025-10-07 13:30:00|53717|53667|53707|53657|53747|53697|53706.5|53643.5|219
1759844100000|2025-10-07 13:35:00|53706|53656|53744|53694|53747|53697|53706|53642.5|252
1759844400000|2025-10-07 13:40:00|53741.5|53691.5|53707|53627|53755|53705|53681.5|53626.5|198
1759844700000|2025-10-07 13:45:00|53708|53628|53701|53651|53712|53651|53669|53619|124
1759845000000|2025-10-07 13:50:00|53702|53652|53735|53685|53762.5|53712.5|53696|53646|164
1759845300000|2025-10-07 13:55:00|53732|53682|53726.5|53676.5|53762|53712|53721.5|53671.5|159
1759845600000|2025-10-07 14:00:00|53728|53678|53767|53717|53777.5|53727.5|53726.5|53676.5|139
1759845900000|2025-10-07 14:05:00|53770|53720|53757|53707|53779.5|53729.5|53744|53694|142
1759846200000|2025-10-07 14:10:00|53757.5|53707.5|53767|53717|53777|53727|53752|53702|115
1759846500000|2025-10-07 14:15:00|53768|53718|53777|53727|53777|53727|53747|53697|122
1759846800000|2025-10-07 14:20:00|53789.5|53709.5|53832|53752|53832|53769|53766|53699.5|117
1759847100000|2025-10-07 14:25:00|53831.5|53751.5|53817|53767|53851.5|53792|53812|53751.5|145
1759847400000|2025-10-07 14:30:00|53813|53763|53832|53782|53844.5|53782|53802|53738.5|114
1759847700000|2025-10-07 14:35:00|53833|53783|53827|53777|53844|53794|53807.5|53757.5|145
1759848000000|2025-10-07 14:40:00|53828|53778|53807|53757|53832|53782|53792|53728.5|153
1759848300000|2025-10-07 14:45:00|53806|53756|53802|53752|53811|53761|53787|53737|114
1759848600000|2025-10-07 14:50:00|53814.5|53734.5|53839|53789|53847.5|53797.5|53802|53734.5|186
1759848900000|2025-10-07 14:55:00|53838|53788|53792|53742|53847.5|53797.5|53792|53734.5|184
1759849200000|2025-10-07 15:00:00|53793|53743|53782|53732|53812.5|53752.5|53772|53722|159
1759849500000|2025-10-07 15:05:00|53778|53728|53797|53747|53798|53748|53767|53717|150
1759849800000|2025-10-07 15:10:00|53795|53745|53766|53716|53797|53747|53752|53702|137
1759850100000|2025-10-07 15:15:00|53765|53715|53757|53707|53767|53717|53742|53692|91
1759850400000|2025-10-07 15:20:00|53759|53709|53767|53717|53777|53727|53749|53699|131
1759850700000|2025-10-07 15:25:00|53765|53715|53782|53732|53792|53742|53752|53702|106
1759851000000|2025-10-07 15:30:00|53781|53731|53812|53762|53822|53772|53762|53712|131
1759851300000|2025-10-07 15:35:00|53810|53760|53832.5|53782.5|53855|53805|53808|53758|134
1759851600000|2025-10-07 15:40:00|53834.5|53784.5|53807|53757|53838|53788|53802.5|53752.5|172
1759851900000|2025-10-07 15:45:00|53805|53755|53832|53782|53832|53782|53792|53742|131
1759852200000|2025-10-07 15:50:00|53831|53781|53842|53792|53845|53795|53817|53767|118
1759852500000|2025-10-07 15:55:00|53843|53793|53847|53797|53867|53817|53842|53792|189
1759852800000|2025-10-07 16:00:00|53848|53798|53832|53782|53848|53798|53826|53776|107
1759853100000|2025-10-07 16:05:00|53830|53780|53817|53767|53837|53787|53817|53767|99
1759853400000|2025-10-07 16:10:00|53819|53769|53822|53772|53827|53777|53807|53757|88
1759853700000|2025-10-07 16:15:00|53823|53773|53847|53797|53857|53807|53822|53772|117
1759854000000|2025-10-07 16:20:00|53850|53800|53852|53802|53861.5|53807|53842|53777.5|108
1759854300000|2025-10-07 16:25:00|53855|53805|53847|53797|53862|53812|53840|53790|106
1759854600000|2025-10-07 16:30:00|53852|53802|53857|53807|53867|53817|53842|53792|92
1759854900000|2025-10-07 16:35:00|53858|53808|53852|53802|53894.5|53817|53847|53789.5|75
1759855200000|2025-10-07 16:40:00|53850|53800|53857|53807|53859|53809|53842|53792|66
1759855500000|2025-10-07 16:45:00|53852|53802|53882|53832|53887.5|53837.5|53852|53802|124
1759855800000|2025-10-07 16:50:00|53883|53833|53885|53835|53892|53842|53879|53829|105
1759856100000|2025-10-07 16:55:00|53884|53834|53882|53832|53897|53837|53871|53812|101
1759856400000|2025-10-07 17:00:00|53881|53831|53892|53842|53905.5|53852|53877|53807|109
1759856700000|2025-10-07 17:05:00|53897|53847|53912|53862|53937|53872|53892|53842|122
1759857000000|2025-10-07 17:10:00|53932.5|53852.5|53892|53842|53932.5|53867|53890|53840|102
1759857300000|2025-10-07 17:15:00|53890|53840|53907|53857|53912|53862|53872|53822|87
1759857600000|2025-10-07 17:20:00|53905|53855|53890|53840|53914.5|53855|53887|53829.5|71
1759857900000|2025-10-07 17:25:00|53891|53841|53877|53827|53892|53842|53867|53817|67
1759858200000|2025-10-07 17:30:00|53881|53831|53922|53872|53922|53872|53881|53831|127
1759858500000|2025-10-07 17:35:00|53921|53871|53883|53833|53927.5|53877.5|53862.5|53812.5|161
1759858800000|2025-10-07 17:40:00|53884|53834|53901|53851|53917|53867|53872.5|53822.5|143
1759859100000|2025-10-07 17:45:00|53902|53852|53912|53862|53912|53862|53897|53847|67
1759859400000|2025-10-07 17:50:00|53915|53865|53912|53862|53932|53882|53902|53852|114
1759859700000|2025-10-07 17:55:00|53914|53864|53917|53867|53917|53867|53905|53855|44
1759860000000|2025-10-07 18:00:00|53913|53863|53927|53877|53937|53887|53907|53857|97
1759860300000|2025-10-07 18:05:00|53928|53878|53927|53877|53932|53882|53912|53862|75
1759860600000|2025-10-07 18:10:00|53925|53875|53897|53847|53947|53877.5|53897|53847|95
1759860900000|2025-10-07 18:15:00|53898|53848|53896|53846|53900|53850|53880|53830|66
1759861200000|2025-10-07 18:20:00|53892|53842|53899|53849|53899|53849|53882|53832|50
1759861500000|2025-10-07 18:25:00|53898|53848|53917|53867|53922|53872|53897|53847|72
1759861800000|2025-10-07 18:30:00|53922|53872|53937|53887|53937|53887|53918|53868|62
1759862100000|2025-10-07 18:35:00|53938|53888|53932|53882|53962|53912|53932|53882|66
1759862400000|2025-10-07 18:40:00|53937|53887|53917|53867|53940|53890|53912|53862|82
1759862700000|2025-10-07 18:45:00|53915|53865|53932|53882|53932|53882|53902|53852|60
1759863000000|2025-10-07 18:50:00|53930|53880|53920|53870|53940|53890|53917|53867|84
1759863300000|2025-10-07 18:55:00|53921|53871|53932|53882|53935|53885|53917|53867|69
1759863600000|2025-10-07 19:00:00|53931|53881|53932|53882|53940|53890|53931|53881|23
1759863900000|2025-10-07 19:05:00|53935|53885|53926|53876|53937|53887|53922|53872|56
1759864200000|2025-10-07 19:10:00|53927|53877|53902|53852|53927|53877|53900|53850|74
1759864500000|2025-10-07 19:15:00|53904|53854|53907|53857|53912|53862|53900|53850|42
1759864800000|2025-10-07 19:20:00|53908|53858|53912|53862|53920|53870|53907|53857|66
1759865100000|2025-10-07 19:25:00|53909|53859|53902|53852|53912|53862|53902|53852|37
1759865400000|2025-10-07 19:30:00|53900|53850|53897|53847|53907|53857|53896|53846|24
1759865700000|2025-10-07 19:35:00|53898|53848|53907|53857|53912|53862|53897|53847|19
1759866000000|2025-10-07 19:40:00|53908|53858|53917|53867|53917|53867|53907|53857|16
1759866300000|2025-10-07 19:45:00|53920|53870|53927|53877|53930|53880|53920|53870|25
1759866600000|2025-10-07 19:50:00|53925|53875|53907|53857|53926|53876|53904|53854|26
1759866900000|2025-10-07 19:55:00|53902|53852|53927|53877|53941.5|53877|53902|53842|68
1759925400000|2025-10-08 12:10:00|53993.5|53943.5|53952|53902|54010|53950|53942|53892|223
1759925700000|2025-10-08 12:15:00|53954|53904|53847|53797|53957.5|53907.5|53827.5|53777.5|272
1759926000000|2025-10-08 12:20:00|53846.5|53796.5|53842|53792|53862|53812|53812|53762|243
1759926300000|2025-10-08 12:25:00|53840.5|53790.5|53847.5|53797.5|53887.5|53837.5|53837|53787|217
1759926600000|2025-10-08 12:30:00|53847|53797|53827|53777|53857|53807|53789.5|53739.5|202
1759926900000|2025-10-08 12:35:00|53828|53778|53832|53782|53832.5|53782.5|53797|53743.5|219
1759927200000|2025-10-08 12:40:00|53834|53784|53787.5|53737.5|53847|53797|53772|53722|221
1759927500000|2025-10-08 12:45:00|53784.5|53734.5|53787|53737|53810|53759.5|53782|53730|160
1759927800000|2025-10-08 12:50:00|53790|53740|53797.5|53747.5|53827.5|53777.5|53773.5|53723.5|202
1759928100000|2025-10-08 12:55:00|53795.5|53745.5|53802.5|53752.5|53821|53762.5|53769.5|53719.5|201
1759928400000|2025-10-08 13:00:00|53797.5|53747.5|53767|53717|53800.5|53750.5|53757|53707|224
1759928700000|2025-10-08 13:05:00|53766|53716|53782|53732|53792.5|53742.5|53747|53697|110
1759929000000|2025-10-08 13:10:00|53780|53730|53737|53687|53780|53730|53702|53652|175
1759929300000|2025-10-08 13:15:00|53740|53690|53750.5|53700.5|53757.5|53707.5|53732|53682|196
1759929600000|2025-10-08 13:20:00|53748.5|53698.5|53752|53702|53777|53727|53737|53687|215
1759929900000|2025-10-08 13:25:00|53753.5|53703.5|53754.5|53704.5|53782.5|53732.5|53737.5|53677.5|169
1759930200000|2025-10-08 13:30:00|53752|53702|53757|53707|53772.5|53722.5|53742|53692|253
1759930500000|2025-10-08 13:35:00|53756.5|53706.5|53734.5|53684.5|53762|53712|53725|53675|216
1759930800000|2025-10-08 13:40:00|53733.5|53683.5|53708.5|53658.5|53747|53697|53702.5|53652.5|203
1759931100000|2025-10-08 13:45:00|53710.5|53660.5|53762|53712|53762|53712|53707|53657|258
1759931400000|2025-10-08 13:50:00|53757|53707|53817.5|53767.5|53820|53767.5|53747|53685|221
1759931700000|2025-10-08 13:55:00|53815.5|53765.5|53817.5|53767.5|53827.5|53777.5|53797|53732|218
1759932000000|2025-10-08 14:00:00|53819.5|53769.5|53827|53777|53882|53832|53819.5|53769.5|322
1759932300000|2025-10-08 14:05:00|53825|53775|53835.5|53785.5|53851|53787.5|53817|53766|232
1759932600000|2025-10-08 14:10:00|53834.5|53784.5|53832.5|53782.5|53851.5|53801.5|53804.5|53754.5|197
1759932900000|2025-10-08 14:15:00|53837.5|53787.5|53857.5|53807.5|53872.5|53822.5|53836.5|53786.5|194
1759933200000|2025-10-08 14:20:00|53855.5|53805.5|53852|53802|53862.5|53812.5|53817|53767|219
1759933500000|2025-10-08 14:25:00|53850|53800|53847|53797|53852.5|53802.5|53832.5|53782.5|214
1759933800000|2025-10-08 14:30:00|53850|53800|53847|53797|53860.5|53810.5|53835.5|53785.5|193
1759934100000|2025-10-08 14:35:00|53842|53792|53852|53802|53858|53808|53842|53792|131
1759934400000|2025-10-08 14:40:00|53854|53804|53872.5|53822.5|53882|53832|53852|53802|140
1759934700000|2025-10-08 14:45:00|53872|53822|53817|53767|53872.5|53822.5|53797|53747|167
1759935000000|2025-10-08 14:50:00|53822|53772|53862|53812|53867|53817|53812|53762|207
1759935300000|2025-10-08 14:55:00|53860.5|53810.5|53882|53832|53892|53842|53857|53807|237
1759935600000|2025-10-08 15:00:00|53881.5|53831.5|53892|53842|53900|53850|53877|53827|188
1759935900000|2025-10-08 15:05:00|53891|53841|53877|53827|53907.5|53857.5|53877|53827|122
1759936200000|2025-10-08 15:10:00|53877.5|53827.5|53892|53842|53897.5|53847.5|53867|53817|150
1759936500000|2025-10-08 15:15:00|53897|53847|53887|53837|53897.5|53847.5|53873.5|53823.5|119
1759936800000|2025-10-08 15:20:00|53885|53835|53842|53792|53887|53837|53842|53792|147
1759937100000|2025-10-08 15:25:00|53845|53795|53842.5|53792.5|53852|53802|53842|53792|93
1759937400000|2025-10-08 15:30:00|53847.5|53797.5|53862|53812|53872|53822|53847.5|53797.5|111
1759937700000|2025-10-08 15:35:00|53862.5|53812.5|53872.5|53822.5|53876.5|53826.5|53852|53802|74
1759938000000|2025-10-08 15:40:00|53871.5|53821.5|53857.5|53807.5|53872.5|53822.5|53848.5|53798.5|111
1759938300000|2025-10-08 15:45:00|53860.5|53810.5|53907.5|53857.5|53907.5|53857.5|53857.5|53807.5|101
1759938600000|2025-10-08 15:50:00|53909.5|53859.5|53892|53842|53932.5|53882.5|53892|53842|158
1759938900000|2025-10-08 15:55:00|53891|53841|53862.5|53812.5|53897|53847|53862.5|53812.5|143
1759939200000|2025-10-08 16:00:00|53865.5|53815.5|53842.5|53792.5|53877.5|53827.5|53834.5|53784.5|191
1759939500000|2025-10-08 16:05:00|53840.5|53790.5|53868.5|53818.5|53872.5|53822.5|53837.5|53787.5|103
1759939800000|2025-10-08 16:10:00|53867.5|53817.5|53877.5|53827.5|53877.5|53827.5|53862.5|53812.5|40
1759940100000|2025-10-08 16:15:00|53875.5|53825.5|53872.5|53822.5|53882.5|53832.5|53872.5|53822.5|84
1759940400000|2025-10-08 16:20:00|53877.5|53827.5|53882.5|53832.5|53887.5|53837.5|53867.5|53817.5|77
1759940700000|2025-10-08 16:25:00|53879.5|53829.5|53882.5|53832.5|53887.5|53837.5|53875.5|53825.5|59
1759941000000|2025-10-08 16:30:00|53877.5|53827.5|53882.5|53832.5|53884.5|53834.5|53877.5|53827.5|52
1759941300000|2025-10-08 16:35:00|53884.5|53834.5|53882.5|53832.5|53902.5|53852.5|53880.5|53830.5|66
1759941600000|2025-10-08 16:40:00|53881.5|53831.5|53855.5|53805.5|53887.5|53837.5|53852.5|53802.5|79
1759941900000|2025-10-08 16:45:00|53857.5|53807.5|53852.5|53802.5|53867.5|53817.5|53852.5|53802.5|66
1759942200000|2025-10-08 16:50:00|53856.5|53806.5|53852.5|53802.5|53862.5|53812.5|53849.5|53799.5|74
1759942500000|2025-10-08 16:55:00|53855.5|53805.5|53860.5|53810.5|53878.5|53817.5|53855.5|53792.5|59
1759942800000|2025-10-08 17:00:00|53858.5|53808.5|53862.5|53812.5|53862.5|53812.5|53852.5|53802.5|95
1759943100000|2025-10-08 17:05:00|53859.5|53809.5|53867.5|53817.5|53873.5|53823.5|53853.5|53803.5|67
1759943400000|2025-10-08 17:10:00|53872.5|53822.5|53877.5|53827.5|53882.5|53832.5|53872.5|53822.5|75
1759943700000|2025-10-08 17:15:00|53876.5|53826.5|53870.5|53820.5|53876.5|53826.5|53862.5|53812.5|54
1759944000000|2025-10-08 17:20:00|53872.5|53822.5|53887.5|53837.5|53897.5|53847.5|53867.5|53817.5|67
1759944300000|2025-10-08 17:25:00|53889.5|53839.5|53912.5|53862.5|53912.5|53862.5|53889.5|53839.5|65
1759944600000|2025-10-08 17:30:00|53909.5|53859.5|53947.5|53897.5|53952.5|53902.5|53902.5|53837.5|94
1759944900000|2025-10-08 17:35:00|53952.5|53902.5|53947.5|53897.5|53957.5|53907.5|53942.5|53892.5|72
1759945200000|2025-10-08 17:40:00|53944.5|53894.5|53907.5|53857.5|53947.5|53897.5|53892.5|53842.5|110
1759945500000|2025-10-08 17:45:00|53905.5|53855.5|53902.5|53852.5|53912.5|53862.5|53896.5|53846.5|66
1759945800000|2025-10-08 17:50:00|53906.5|53856.5|53907.5|53857.5|53917.5|53867.5|53904.5|53854.5|29
1759946100000|2025-10-08 17:55:00|53902.5|53852.5|53907.5|53857.5|53909.5|53859.5|53899.5|53849.5|79
1759946400000|2025-10-08 18:00:00|53909.5|53859.5|53932.5|53882.5|53932.5|53882.5|53909.5|53859.5|94
1759946700000|2025-10-08 18:05:00|53933.5|53883.5|53972.5|53892.5|53972.5|53912.5|53932.5|53869.5|83
1759947000000|2025-10-08 18:10:00|53957|53907|53962.5|53912.5|53984.5|53927.5|53947|53883.5|112
1759947300000|2025-10-08 18:15:00|53963.5|53913.5|53972.5|53922.5|53972.5|53922.5|53942.5|53892.5|152
1759947600000|2025-10-08 18:20:00|53971.5|53921.5|53962.5|53912.5|53997|53947|53957.5|53907.5|117
1759947900000|2025-10-08 18:25:00|53965.5|53915.5|53947.5|53897.5|53972.5|53922.5|53942.5|53892.5|66
1759948200000|2025-10-08 18:30:00|53944.5|53894.5|53921.5|53871.5|53944.5|53894.5|53902.5|53852.5|110
1759948500000|2025-10-08 18:35:00|53922.5|53872.5|53904.5|53854.5|53927.5|53877.5|53892.5|53842.5|104
1759948800000|2025-10-08 18:40:00|53903.5|53853.5|53927|53877|53937.5|53877|53897.5|53832.5|70
1759949100000|2025-10-08 18:45:00|53941.5|53861.5|53947.5|53897.5|53952.5|53902.5|53917|53854.5|102
1759949400000|2025-10-08 18:50:00|53946.5|53896.5|53927.5|53877.5|53947.5|53897.5|53917.5|53867.5|80
1759949700000|2025-10-08 18:55:00|53926.5|53876.5|53947.5|53897.5|53947.5|53897.5|53917.5|53867.5|48
1759950000000|2025-10-08 19:00:00|53943.5|53893.5|53902.5|53852.5|53947.5|53897.5|53900.5|53850.5|103
1759950300000|2025-10-08 19:05:00|53905.5|53855.5|53902.5|53852.5|53917.5|53867.5|53893.5|53843.5|94
1759950600000|2025-10-08 19:10:00|53901.5|53851.5|53907|53857|53917|53867|53897.5|53847.5|83
1759950900000|2025-10-08 19:15:00|53905|53855|53897|53847|53907.5|53857.5|53892|53842|84
1759951200000|2025-10-08 19:20:00|53898|53848|53882.5|53832.5|53902|53852|53882|53832|54
1759951500000|2025-10-08 19:25:00|53880.5|53830.5|53847.5|53797.5|53880.5|53830.5|53842.5|53792.5|85
1759951800000|2025-10-08 19:30:00|53844.5|53794.5|53872.5|53822.5|53874.5|53824.5|53837.5|53787.5|48
1759952100000|2025-10-08 19:35:00|53867.5|53817.5|53842.5|53792.5|53867.5|53817.5|53837.5|53787.5|36
1759952400000|2025-10-08 19:40:00|53843.5|53793.5|53847.5|53797.5|53852.5|53802.5|53837.5|53787.5|67
1759952700000|2025-10-08 19:45:00|53846.5|53796.5|53822.5|53772.5|53846.5|53796.5|53812.5|53762.5|58
1759953000000|2025-10-08 19:50:00|53821.5|53771.5|53847.5|53797.5|53847.5|53797.5|53817.5|53767.5|68
1759953300000|2025-10-08 19:55:00|53845.5|53795.5|53832.5|53782.5|53857.5|53807.5|53824.5|53774.5|92
1760011800000|2025-10-09 12:10:00|53767.5|53717.5|53800|53750|53820|53750|53765|53715|220
1760012100000|2025-10-09 12:15:00|53802|53752|53775|53725|53810|53760|53734.5|53665.5|292
1760012400000|2025-10-09 12:20:00|53774.5|53724.5|53735.5|53685.5|53791.5|53732.5|53719.5|53669.5|246
1760012700000|2025-10-09 12:25:00|53750.5|53670.5|53767|53687|53774.5|53694.5|53730.5|53650.5|193
1760013000000|2025-10-09 12:30:00|53768|53688|53729.5|53679.5|53779.5|53723.5|53729.5|53679.5|275
1760013300000|2025-10-09 12:35:00|53734.5|53684.5|53775|53725|53792.5|53725|53724.5|53674.5|232
1760013600000|2025-10-09 12:40:00|53774.5|53724.5|53749.5|53699.5|53800|53750|53739.5|53689.5|237
1760013900000|2025-10-09 12:45:00|53753.5|53703.5|53819.5|53769.5|53829.5|53779.5|53751.5|53701.5|197
1760014200000|2025-10-09 12:50:00|53824.5|53774.5|53870|53820|53877.5|53827.5|53794.5|53744.5|290
1760014500000|2025-10-09 12:55:00|53867|53817|53843|53793|53875.5|53825.5|53840|53790|258
1760014800000|2025-10-09 13:00:00|53845.5|53795.5|53840.5|53790.5|53850.5|53800.5|53794.5|53744.5|230
1760015100000|2025-10-09 13:05:00|53838|53788|53908|53858|53910.5|53860.5|53789.5|53739.5|423
1760015400000|2025-10-09 13:10:00|53906|53856|53915|53865|53932|53882|53886|53836|439
1760015700000|2025-10-09 13:15:00|53916.5|53866.5|53945|53895|53964.5|53910|53910|53858|307
1760016000000|2025-10-09 13:20:00|53964.5|53884.5|53930.5|53880.5|53979.5|53920.5|53930|53870.5|237
1760016300000|2025-10-09 13:25:00|53932.5|53882.5|53915|53865|53945|53895|53910|53860|205
1760016600000|2025-10-09 13:30:00|53912|53862|53893.5|53843.5|53920.5|53870.5|53860|53810|246
1760016900000|2025-10-09 13:35:00|53892.5|53842.5|53945.5|53895.5|53955|53905|53890.5|53840.5|202
1760017200000|2025-10-09 13:40:00|53944.5|53894.5|53990.5|53940.5|54005.5|53955.5|53926|53876|258
1760017500000|2025-10-09 13:45:00|53986.5|53936.5|53996.5|53946.5|54029.5|53966|53980|53930|245
1760017800000|2025-10-09 13:50:00|53995.5|53945.5|54030.5|53980.5|54056|54006|53990.5|53925|232
1760018100000|2025-10-09 13:55:00|54044.5|53964.5|54031|53951|54059.5|53979.5|54030.5|53950.5|243
1760018400000|2025-10-09 14:00:00|54032|53952|54020.5|53970.5|54050.5|54000.5|54019.5|53952|251
1760018700000|2025-10-09 14:05:00|54019.5|53969.5|54034.5|53984.5|54036|53986|53987.5|53937.5|222
1760019000000|2025-10-09 14:10:00|54035.5|53985.5|54026|53976|54065.5|54015.5|54013.5|53963.5|231
1760019300000|2025-10-09 14:15:00|54023|53973|54011|53961|54028.5|53973|53990.5|53937.5|165
1760019600000|2025-10-09 14:20:00|54026.5|53946.5|54038.5|53958.5|54045.5|53995.5|54010.5|53946.5|274
1760019900000|2025-10-09 14:25:00|54026|53976|54065.5|54015.5|54065.5|54015.5|54015.5|53953|207
1760020200000|2025-10-09 14:30:00|54069.5|54019.5|54085.5|54035.5|54100.5|54050.5|54055.5|54005.5|247
1760020500000|2025-10-09 14:35:00|54084.5|54034.5|54105.5|54055.5|54140.5|54090.5|54083.5|54033.5|150
1760020800000|2025-10-09 14:40:00|54104.5|54054.5|54125.5|54045.5|54140.5|54075.5|54090.5|54040.5|170
1760021100000|2025-10-09 14:45:00|54126.5|54046.5|54115.5|54065.5|54147.5|54086|54101|54036.5|148
1760021400000|2025-10-09 14:50:00|54121|54071|54105.5|54055.5|54121|54071|54075.5|54025.5|121
1760021700000|2025-10-09 14:55:00|54103.5|54053.5|54110.5|54060.5|54124.5|54061|54090.5|54036.5|130
1760022000000|2025-10-09 15:00:00|54111|54061|54095.5|54045.5|54112.5|54062.5|54075.5|54025.5|143
1760022300000|2025-10-09 15:05:00|54097.5|54047.5|54126|54076|54163.5|54103|54093.5|54043.5|245
1760022600000|2025-10-09 15:10:00|54124|54074|54112.5|54062.5|54133.5|54083.5|54105.5|54055.5|166
1760022900000|2025-10-09 15:15:00|54115.5|54065.5|54105.5|54055.5|54125.5|54075.5|54090.5|54040.5|119
1760023200000|2025-10-09 15:20:00|54100.5|54050.5|54130.5|54080.5|54167|54105.5|54100.5|54050.5|198
1760023500000|2025-10-09 15:25:00|54131.5|54081.5|54125.5|54075.5|54135.5|54085.5|54108.5|54058.5|192
1760023800000|2025-10-09 15:30:00|54126.5|54076.5|54150.5|54100.5|54150.5|54100.5|54120.5|54070.5|126
1760024100000|2025-10-09 15:35:00|54152.5|54102.5|54140.5|54090.5|54157.5|54107.5|54110.5|54060.5|171
1760024400000|2025-10-09 15:40:00|54143.5|54093.5|54146.5|54096.5|54158.5|54108.5|54140.5|54090.5|188
1760024700000|2025-10-09 15:45:00|54145.5|54095.5|54135.5|54085.5|54155.5|54105.5|54130.5|54080.5|146
1760025000000|2025-10-09 15:50:00|54137|54087|54130.5|54080.5|54138|54088|54108.5|54058.5|145
1760025300000|2025-10-09 15:55:00|54129.5|54079.5|54110.5|54060.5|54140.5|54090.5|54110.5|54060.5|154
1760025600000|2025-10-09 16:00:00|54108.5|54058.5|54120.5|54070.5|54125.5|54075.5|54075.5|54025.5|167
1760025900000|2025-10-09 16:05:00|54118.5|54068.5|54125.5|54075.5|54141|54091|54110.5|54046|166
1760026200000|2025-10-09 16:10:00|54127.5|54077.5|54105.5|54055.5|54136.5|54086.5|54105.5|54046|91
1760026500000|2025-10-09 16:15:00|54106.5|54056.5|54140.5|54090.5|54146|54096|54098.5|54048.5|95
1760026800000|2025-10-09 16:20:00|54142.5|54092.5|54150.5|54100.5|54190|54128|54140.5|54086|119
1760027100000|2025-10-09 16:25:00|54151.5|54101.5|54140.5|54090.5|54160.5|54110.5|54135.5|54085.5|109
1760027400000|2025-10-09 16:30:00|54141.5|54091.5|54140.5|54090.5|54146.5|54096.5|54125.5|54075.5|90
1760027700000|2025-10-09 16:35:00|54138.5|54088.5|54152.5|54102.5|54163.5|54113.5|54134.5|54084.5|105
1760028000000|2025-10-09 16:40:00|54150.5|54100.5|54165.5|54115.5|54190.5|54140.5|54150.5|54100.5|166
1760028300000|2025-10-09 16:45:00|54166.5|54116.5|54145.5|54095.5|54173.5|54123.5|54145.5|54095.5|152
1760028600000|2025-10-09 16:50:00|54147.5|54097.5|54160.5|54110.5|54163.5|54113.5|54130.5|54080.5|95
1760028900000|2025-10-09 16:55:00|54161.5|54111.5|54185.5|54135.5|54188.5|54138.5|54160.5|54110.5|140
1760029200000|2025-10-09 17:00:00|54182.5|54132.5|54176|54126|54201.5|54136|54161|54094|140
1760029500000|2025-10-09 17:05:00|54191|54111|54180.5|54130.5|54225.5|54170.5|54180.5|54111|240
1760029800000|2025-10-09 17:10:00|54183.5|54133.5|54190.5|54140.5|54210.5|54160.5|54183.5|54133.5|141
1760030100000|2025-10-09 17:15:00|54191.5|54141.5|54185.5|54135.5|54210.5|54160.5|54175.5|54125.5|142
1760030400000|2025-10-09 17:20:00|54180.5|54130.5|54175.5|54125.5|54190.5|54140.5|54175.5|54125.5|83
1760030700000|2025-10-09 17:25:00|54178.5|54128.5|54165.5|54115.5|54185.5|54135.5|54155.5|54105.5|145
1760031000000|2025-10-09 17:30:00|54168.5|54118.5|54150.5|54100.5|54175.5|54125.5|54140.5|54090.5|137
1760031300000|2025-10-09 17:35:00|54149.5|54099.5|54131|54081|54160.5|54110.5|54118|54056|91
1760031600000|2025-10-09 17:40:00|54136|54086|54145.5|54095.5|54151|54100.5|54120.5|54060|73
1760031900000|2025-10-09 17:45:00|54142.5|54092.5|54155.5|54105.5|54162.5|54112.5|54140.5|54090.5|122
1760032200000|2025-10-09 17:50:00|54154.5|54104.5|54160.5|54110.5|54168.5|54118.5|54140.5|54090.5|95
1760032500000|2025-10-09 17:55:00|54163.5|54113.5|54160.5|54110.5|54198.5|54135|54160.5|54107.5|87
1760032800000|2025-10-09 18:00:00|54162|54112|54196|54146|54196|54146|54160.5|54110.5|86
1760033100000|2025-10-09 18:05:00|54201|54151|54211|54161|54221|54171|54196|54146|59
1760033400000|2025-10-09 18:10:00|54210|54160|54201|54151|54226|54176|54196|54146|122
1760033700000|2025-10-09 18:15:00|54196|54146|54176|54126|54201|54151|54176|54126|67
1760034000000|2025-10-09 18:20:00|54173|54123|54186|54136|54186|54136|54173|54123|31
1760034300000|2025-10-09 18:25:00|54184|54134|54196|54146|54196|54146|54181|54131|38
1760034600000|2025-10-09 18:30:00|54193|54143|54190|54140|54196|54146|54186|54136|56
1760034900000|2025-10-09 18:35:00|54191|54141|54210.5|54160.5|54216|54166|54191|54141|86
1760035200000|2025-10-09 18:40:00|54209.5|54159.5|54236|54156|54236|54178.5|54205.5|54151|80
1760035500000|2025-10-09 18:45:00|54241|54161|54266|54186|54266.5|54186.5|54241|54161|52
1760035800000|2025-10-09 18:50:00|54269|54189|54251.5|54201.5|54279|54218.5|54246.5|54186|104
1760036100000|2025-10-09 18:55:00|54249.5|54199.5|54238.5|54188.5|54251.5|54201.5|54233.5|54183.5|99
1760036400000|2025-10-09 19:00:00|54236.5|54186.5|54231.5|54181.5|54241.5|54191.5|54226.5|54176.5|76
1760036700000|2025-10-09 19:05:00|54230.5|54180.5|54231.5|54181.5|54241.5|54191.5|54226.5|54176.5|50
1760037000000|2025-10-09 19:10:00|54226.5|54176.5|54245.5|54195.5|54248.5|54198.5|54226.5|54176.5|48
1760037300000|2025-10-09 19:15:00|54248.5|54198.5|54240.5|54190.5|54261.5|54211.5|54240.5|54190.5|56
1760037600000|2025-10-09 19:20:00|54241.5|54191.5|54245.5|54195.5|54245.5|54195.5|54235.5|54185.5|50
1760037900000|2025-10-09 19:25:00|54244.5|54194.5|54245.5|54195.5|54250.5|54200.5|54240.5|54190.5|48
1760038200000|2025-10-09 19:30:00|54241.5|54191.5|54220.5|54170.5|54245.5|54195.5|54220.5|54170.5|44
1760038500000|2025-10-09 19:35:00|54219.5|54169.5|54205.5|54155.5|54219.5|54169.5|54205.5|54155.5|63
1760038800000|2025-10-09 19:40:00|54204.5|54154.5|54210.5|54160.5|54213.5|54163.5|54200.5|54150.5|47
1760039100000|2025-10-09 19:45:00|54208.5|54158.5|54205.5|54155.5|54210.5|54160.5|54200.5|54150.5|38
1760039400000|2025-10-09 19:50:00|54208.5|54158.5|54195.5|54145.5|54208.5|54158.5|54190.5|54140.5|52
1760039700000|2025-10-09 19:55:00|54197.5|54147.5|54235.5|54155.5|54235.5|54160.5|54195.5|54136|76
1760098200000|2025-10-10 12:10:00|54152|54102|54107.5|54057.5|54181|54127|54097|54047|135
1760098500000|2025-10-10 12:15:00|54102.5|54052.5|54112.5|54062.5|54122|54071.5|54077|54027|217
1760098800000|2025-10-10 12:20:00|54107.5|54057.5|54142|54092|54148|54098|54107|54057|242
1760099100000|2025-10-10 12:25:00|54137|54087|54208|54158|54210|54160|54137|54087|219
1760099400000|2025-10-10 12:30:00|54203|54153|54203.5|54153.5|54233|54168.5|54180.5|54130.5|208
1760099700000|2025-10-10 12:35:00|54205.5|54155.5|54283.5|54233.5|54310|54260|54192.5|54142.5|261
1760100000000|2025-10-10 12:40:00|54283|54233|54327.5|54277.5|54346|54293|54273|54223|230
1760100300000|2025-10-10 12:45:00|54322.5|54272.5|54308|54258|54327.5|54277.5|54303|54253|135
1760100600000|2025-10-10 12:50:00|54303|54253|54323|54273|54355|54305|54292.5|54238|180
1760100900000|2025-10-10 12:55:00|54322|54272|54353.5|54303.5|54355.5|54305.5|54293|54243|196
1760101200000|2025-10-10 13:00:00|54351.5|54301.5|54378.5|54328.5|54398.5|54348.5|54347.5|54297.5|276
1760101500000|2025-10-10 13:05:00|54376.5|54326.5|54358|54308|54388.5|54338.5|54352.5|54293|181
1760101800000|2025-10-10 13:10:00|54359|54309|54408.5|54358.5|54424.5|54374.5|54358|54293|210
1760102100000|2025-10-10 13:15:00|54405.5|54355.5|54353|54303|54413|54363|54352|54302|158
1760102400000|2025-10-10 13:20:00|54353.5|54303.5|54418|54368|54428|54378|54353|54303|195
1760102700000|2025-10-10 13:25:00|54419|54369|54468|54388|54468|54399|54413|54363|213
1760103000000|2025-10-10 13:30:00|54453|54403|54523.5|54473.5|54524.5|54474.5|54443|54379|322
1760103300000|2025-10-10 13:35:00|54521.5|54471.5|54578.5|54528.5|54608.5|54548.5|54508|54458|287
1760103600000|2025-10-10 13:40:00|54579|54529|54553.5|54503.5|54603|54539|54543.5|54493.5|276
1760103900000|2025-10-10 13:45:00|54548.5|54498.5|54619|54539|54626.5|54570.5|54548.5|54498.5|297
1760104200000|2025-10-10 13:50:00|54614|54534|54875|54795|54913|54863|54578.5|54521|477
1760104500000|2025-10-10 13:55:00|54873.5|54793.5|55096.5|54992.5|55424|55344|54868|54788|734
1760104800000|2025-10-10 14:00:00|55098.5|54994.5|55043.5|54963.5|55103.5|55013.5|54891.5|54811.5|599
1760105100000|2025-10-10 14:05:00|55044.5|54964.5|54824|54744|55049.5|54969.5|54794.5|54730|564
1760105400000|2025-10-10 14:10:00|54804.5|54754.5|54789.5|54709.5|54894.5|54815|54757.5|54690|545
1760105700000|2025-10-10 14:15:00|54790|54710|54824|54744|54834.5|54754.5|54719|54639|485
1760106000000|2025-10-10 14:20:00|54829.5|54749.5|54963.5|54883.5|55016|54950|54825|54746.5|588
1760106300000|2025-10-10 14:25:00|54959.5|54879.5|54994.5|54914.5|55016.5|54936.5|54871.5|54807|518
1760106600000|2025-10-10 14:30:00|54990.5|54910.5|55001.5|54951.5|55097.5|55017.5|54959.5|54894.5|507
1760106900000|2025-10-10 14:35:00|55005.5|54955.5|54918.5|54868.5|55147.5|55067.5|54913.5|54863.5|499
1760107200000|2025-10-10 14:40:00|54916.5|54866.5|54947.5|54897.5|54990.5|54936|54915.5|54865.5|422
1760107500000|2025-10-10 14:45:00|54946|54896|54912.5|54862.5|54987|54923.5|54886.5|54823.5|396
1760107800000|2025-10-10 14:50:00|54913.5|54863.5|54927.5|54877.5|54946|54890|54892.5|54817.5|409
1760108100000|2025-10-10 14:55:00|54923|54873|55027.5|54947.5|55031|54957.5|54877.5|54827.5|527
1760108400000|2025-10-10 15:00:00|55025|54945|55188.5|55108.5|55233.5|55153.5|54992.5|54912.5|682
1760108700000|2025-10-10 15:05:00|55191|55111|55094|55014|55233|55153|55057|54977|676
1760109000000|2025-10-10 15:10:00|55093|55013|55119|55039|55203|55123|55072|54992|644
1760109300000|2025-10-10 15:15:00|55120|55040|55194|55114|55232.5|55152.5|55102|55032|553
1760109600000|2025-10-10 15:20:00|55195|55115|55223|55143|55223|55143|55123|55043|567
1760109900000|2025-10-10 15:25:00|55220|55140|55289|55209|55295|55215|55209|55131|530
1760110200000|2025-10-10 15:30:00|55290|55210|55359|55279|55369.5|55289.5|55290|55210|551
1760110500000|2025-10-10 15:35:00|55364|55284|55314|55234|55364|55284|55254|55174|484
1760110800000|2025-10-10 15:40:00|55316|55236|55307.5|55227.5|55369.5|55289.5|55302|55222|541
1760111100000|2025-10-10 15:45:00|55310|55230|55252.5|55172.5|55312|55232|55234|55170.5|548
1760111400000|2025-10-10 15:50:00|55239|55189|55225|55145|55260.5|55194|55188.5|55119|436
1760111700000|2025-10-10 15:55:00|55226|55146|55328|55248|55370|55290|55215|55143|517
1760112000000|2025-10-10 16:00:00|55330|55250|55276|55196|55340|55265|55263|55183|464
1760112300000|2025-10-10 16:05:00|55275|55195|55265|55185|55306.5|55240|55234.5|55176.5|516
1760112600000|2025-10-10 16:10:00|55269.5|55189.5|55312|55232|55320.5|55240.5|55258.5|55178.5|382
1760112900000|2025-10-10 16:15:00|55313|55233|55343|55263|55350.5|55275|55290|55233|288
1760113200000|2025-10-10 16:20:00|55342|55262|55355|55275|55360.5|55285.5|55320|55240|284
1760113500000|2025-10-10 16:25:00|55357|55277|55341.5|55261.5|55365|55295.5|55274.5|55205.5|392
1760113800000|2025-10-10 16:30:00|55325|55275|55349|55269|55360|55280|55259.5|55195.5|335
1760114100000|2025-10-10 16:35:00|55345|55265|55309|55259|55354.5|55290|55295|55215.5|302
1760114400000|2025-10-10 16:40:00|55310.5|55260.5|55335.5|55285.5|55355.5|55290.5|55274.5|55210|321
1760114700000|2025-10-10 16:45:00|55334.5|55284.5|55360.5|55280.5|55365.5|55295.5|55310.5|55254|258
1760115000000|2025-10-10 16:50:00|55361.5|55281.5|55290.5|55240.5|55375.5|55310|55290|55240|214
1760115300000|2025-10-10 16:55:00|55285.5|55235.5|55370|55320|55380|55320|55285|55230|316
1760115600000|2025-10-10 17:00:00|55385.5|55305.5|55370.5|55320.5|55390.5|55325.5|55360.5|55296|217
1760115900000|2025-10-10 17:05:00|55372.5|55322.5|55608|55528|55663.5|55583.5|55372.5|55322.5|481
1760116200000|2025-10-10 17:10:00|55605.5|55525.5|55590|55510|55626|55546|55512|55432|453
1760116500000|2025-10-10 17:15:00|55587|55507|55519|55439|55616|55536|55496|55424|423
1760116800000|2025-10-10 17:20:00|55520.5|55440.5|55521.5|55441.5|55549.5|55480.5|55476|55411.5|413
1760117100000|2025-10-10 17:25:00|55518.5|55438.5|55542.5|55462.5|55559.5|55495.5|55481|55415.5|388
1760117400000|2025-10-10 17:30:00|55531|55481|55449.5|55369.5|55551|55481|55435|55366.5|334
1760117700000|2025-10-10 17:35:00|55435|55385|55402|55352|55462|55395.5|55380|55316|281
1760118000000|2025-10-10 17:40:00|55400.5|55350.5|55415|55365|55434.5|55370.5|55355|55290.5|356
1760118300000|2025-10-10 17:45:00|55430.5|55350.5|55476|55396|55481|55411|55385.5|55323|349
1760118600000|2025-10-10 17:50:00|55477.5|55397.5|55405|55325|55510.5|55430.5|55396|55316|242
1760118900000|2025-10-10 17:55:00|55405.5|55325.5|55407.5|55303.5|55425.5|55345.5|55387|55294|212
1760119200000|2025-10-10 18:00:00|55408|55304|55406.5|55356.5|55431.5|55361.5|55391.5|55299|284
1760119500000|2025-10-10 18:05:00|55403.5|55353.5|55400.5|55320.5|55425|55361.5|55366.5|55311.5|303
1760119800000|2025-10-10 18:10:00|55397.5|55317.5|55356.5|55306.5|55431|55366.5|55356.5|55292.5|309
1760120100000|2025-10-10 18:15:00|55351.5|55301.5|55364|55314|55384.5|55321.5|55343|55292|307
1760120400000|2025-10-10 18:20:00|55366|55316|55400.5|55320.5|55429|55366.5|55354.5|55297|262
1760120700000|2025-10-10 18:25:00|55381|55331|55466.5|55416.5|55466.5|55416.5|55381|55312.5|206
1760121000000|2025-10-10 18:30:00|55468.5|55418.5|55461.5|55411.5|55504.5|55442|55441.5|55386|245
1760121300000|2025-10-10 18:35:00|55475|55395|55461.5|55381.5|55476.5|55426.5|55441.5|55361.5|230
1760121600000|2025-10-10 18:40:00|55458|55378|55437.5|55387.5|55462.5|55406.5|55429.5|55356.5|204
1760121900000|2025-10-10 18:45:00|55441|55391|55456|55406|55491.5|55421.5|55429.5|55379.5|229
1760122200000|2025-10-10 18:50:00|55458.5|55408.5|55508.5|55428.5|55535.5|55462|55456|55399|215
1760122500000|2025-10-10 18:55:00|55509.5|55429.5|55491.5|55441.5|55522|55452|55471.5|55407|274
1760122800000|2025-10-10 19:00:00|55508|55428|55431.5|55381.5|55510|55431.5|55421.5|55356|280
1760123100000|2025-10-10 19:05:00|55442|55362|55461.5|55411.5|55490|55421.5|55426.5|55362|232
1760123400000|2025-10-10 19:10:00|55477|55397|55492|55412|55501|55421|55461.5|55394|168
1760123700000|2025-10-10 19:15:00|55491|55411|55461|55381|55496|55416|55456|55376|175
1760124000000|2025-10-10 19:20:00|55459|55379|55466|55386|55471|55391|55455|55375|180
1760124300000|2025-10-10 19:25:00|55463|55383|55466|55386|55476|55396|55461|55381|71
1760124600000|2025-10-10 19:30:00|55465|55385|55476|55396|55481|55401|55446|55366|117
1760124900000|2025-10-10 19:35:00|55473|55393|55506|55426|55511|55431|55469|55389|91
1760125200000|2025-10-10 19:40:00|55511|55431|55461|55381|55513|55433|55456|55376|151
1760125500000|2025-10-10 19:45:00|55456|55376|55456|55376|55491.5|55411.5|55446|55366|143
1760125800000|2025-10-10 19:50:00|55451|55371|55438.5|55358.5|55464|55384|55426|55346|164
1760126100000|2025-10-10 19:55:00|55436.5|55356.5|55516|55436|55521|55441|55436|55356|178
1760357400000|2025-10-13 12:10:00|55209.5|55159.5|55230.5|55180.5|55245|55195|55175|55105|326
1760357700000|2025-10-13 12:15:00|55225.5|55175.5|55239.5|55189.5|55270.5|55209.5|55180.5|55121|380
1760358000000|2025-10-13 12:20:00|55236.5|55186.5|55260|55210|55327|55263.5|55232.5|55177.5|423
1760358300000|2025-10-13 12:25:00|55258|55208|55301.5|55251.5|55345|55295|55240|55186|385
1760358600000|2025-10-13 12:30:00|55305.5|55255.5|55250|55200|55330.5|55257.5|55224.5|55144.5|360
1760358900000|2025-10-13 12:35:00|55247.5|55197.5|55174.5|55124.5|55250.5|55200.5|55174.5|55121.5|307
1760359200000|2025-10-13 12:40:00|55172.5|55122.5|55104.5|55054.5|55194.5|55144.5|55104.5|55048|299
1760359500000|2025-10-13 12:45:00|55108.5|55058.5|55094|55014|55145|55079.5|55091.5|55014|284
1760359800000|2025-10-13 12:50:00|55089|55009|55063|55013|55094|55024|55029.5|54949.5|281
1760360100000|2025-10-13 12:55:00|55060|55010|55069|55019|55114|55034|55029.5|54964|286
1760360400000|2025-10-13 13:00:00|55065.5|55015.5|55107.5|55057.5|55110|55060|55029|54959.5|350
1760360700000|2025-10-13 13:05:00|55106.5|55056.5|55157|55077|55180|55100|55101.5|55051.5|301
1760361000000|2025-10-13 13:10:00|55154.5|55074.5|55155|55105|55176|55120|55138|55065|249
1760361300000|2025-10-13 13:15:00|55153.5|55103.5|55144.5|55064.5|55159.5|55105|55064.5|55014.5|370
1760361600000|2025-10-13 13:20:00|55139.5|55059.5|55143|55093|55163|55107.5|55125|55059.5|308
1760361900000|2025-10-13 13:25:00|55145|55095|55120|55070|55150|55100|55115|55065|291
1760362200000|2025-10-13 13:30:00|55121|55071|55150|55100|55160|55110|55091.5|55041.5|421
1760362500000|2025-10-13 13:35:00|55149|55099|55245|55195|55258.5|55208.5|55143|55093|395
1760362800000|2025-10-13 13:40:00|55242.5|55192.5|55270|55220|55275|55225|55231.5|55181.5|388
1760363100000|2025-10-13 13:45:00|55267|55217|55215|55165|55270|55220|55195|55145|317
1760363400000|2025-10-13 13:50:00|55217|55167|55210|55160|55237|55180|55165|55107|380
1760363700000|2025-10-13 13:55:00|55209|55159|55175|55125|55235|55172|55175|55125|351
1760364000000|2025-10-13 14:00:00|55179|55129|55230.5|55180.5|55260|55207.5|55165|55115|292
1760364300000|2025-10-13 14:05:00|55235|55185|55254|55204|55270|55220|55220|55164.5|290
1760364600000|2025-10-13 14:10:00|55255|55205|55210|55160|55265|55215|55200|55150|286
1760364900000|2025-10-13 14:15:00|55208|55158|55195|55145|55219|55166|55190|55130|234
1760365200000|2025-10-13 14:20:00|55210|55130|55200|55150|55265|55215|55190|55126|248
1760365500000|2025-10-13 14:25:00|55201|55151|55170|55120|55220|55170|55165|55115|291
1760365800000|2025-10-13 14:30:00|55165|55115|55098|55018|55174|55120|55096|55016|213
1760366100000|2025-10-13 14:35:00|55099|55019|55074|55024|55103|55046|55064|54997.5|264
1760366400000|2025-10-13 14:40:00|55072|55022|55039|54989|55087|55034|55014|54964|243
1760366700000|2025-10-13 14:45:00|55041|54991|55022|54972|55061|55011|55014|54954|261
1760367000000|2025-10-13 14:50:00|55019|54969|54990|54940|55035|54974|54987|54922|239
1760367300000|2025-10-13 14:55:00|54993|54943|54984|54934|55033.5|54971|54984|54934|237
1760367600000|2025-10-13 15:00:00|54979|54929|54964|54914|54994|54934|54954|54891|212
1760367900000|2025-10-13 15:05:00|54982|54902|54959|54909|55003|54944|54954|54902|182
1760368200000|2025-10-13 15:10:00|54964|54914|54964|54914|54969|54919|54944|54887|181
1760368500000|2025-10-13 15:15:00|54961|54911|54954|54904|54964|54914|54934|54884|156
1760368800000|2025-10-13 15:20:00|54955|54905|54989|54939|55004.5|54939|54955|54905|135
1760369100000|2025-10-13 15:25:00|55004|54924|54989|54939|55004.5|54944|54981|54914|134
1760369400000|2025-10-13 15:30:00|55006|54926|54984|54934|55022|54964|54974|54907|158
1760369700000|2025-10-13 15:35:00|54983|54933|54984|54934|54987|54937|54969|54919|129
1760370000000|2025-10-13 15:40:00|54987|54937|54986|54936|55004|54954|54984|54934|126
1760370300000|2025-10-13 15:45:00|54988|54938|54974|54924|54994|54939|54969|54892.5|161
1760370600000|2025-10-13 15:50:00|54972|54922|54959|54909|54979|54929|54954|54904|138
1760370900000|2025-10-13 15:55:00|54964|54914|54994|54944|54994|54944|54957|54904|121
1760371200000|2025-10-13 16:00:00|54993|54943|54939.5|54889.5|55003|54953|54929|54879|179
1760371500000|2025-10-13 16:05:00|54944.5|54894.5|54964|54914|54969.5|54919.5|54939|54889|108
1760371800000|2025-10-13 16:10:00|54962|54912|54979.5|54929.5|54987|54937|54954|54904|123
1760372100000|2025-10-13 16:15:00|54979|54929|54954.5|54904.5|54982|54932|54949|54899|111
1760372400000|2025-10-13 16:20:00|54955|54905|54959.5|54909.5|54984.5|54934.5|54950|54900|156
1760372700000|2025-10-13 16:25:00|54959|54909|54975|54925|54984|54934|54959|54909|176
1760373000000|2025-10-13 16:30:00|54976|54926|54994.5|54944.5|54998|54948|54964|54914|135
1760373300000|2025-10-13 16:35:00|54999.5|54949.5|54999.5|54949.5|55009.5|54959.5|54999.5|54949.5|79
1760373600000|2025-10-13 16:40:00|54998|54948|54996|54946|55012|54962|54994|54944|132
1760373900000|2025-10-13 16:45:00|54994.5|54944.5|54979.5|54929.5|54999.5|54949.5|54977|54927|104
1760374200000|2025-10-13 16:50:00|54981|54931|54981|54931|54984.5|54934.5|54963|54913|132
1760374500000|2025-10-13 16:55:00|54980|54930|55004.5|54954.5|55014.5|54964.5|54980|54930|126
1760374800000|2025-10-13 17:00:00|55006|54956|55014.5|54964.5|55014.5|54964.5|54999|54949|62
1760375100000|2025-10-13 17:05:00|55018|54968|54958.5|54908.5|55024.5|54974.5|54934.5|54884.5|145
1760375400000|2025-10-13 17:10:00|54959.5|54909.5|54954.5|54904.5|54969.5|54919.5|54954.5|54904.5|75
1760375700000|2025-10-13 17:15:00|54955|54905|54954.5|54904.5|54965|54915|54949|54899|77
1760376000000|2025-10-13 17:20:00|54954|54904|54969.5|54919.5|54977|54927|54954|54904|111
1760376300000|2025-10-13 17:25:00|54970|54920|54903.5|54853.5|54974.5|54924.5|54903.5|54853.5|125
1760376600000|2025-10-13 17:30:00|54899|54849|54908.5|54858.5|54919|54869|54898.5|54848.5|66
1760376900000|2025-10-13 17:35:00|54906|54856|54898.5|54848.5|54913.5|54863.5|54893.5|54843.5|102
1760377200000|2025-10-13 17:40:00|54901|54851|54898.5|54848.5|54928.5|54864|54883.5|54833.5|108
1760377500000|2025-10-13 17:45:00|54899|54849|54908|54858|54921|54871|54883.5|54833.5|138
1760377800000|2025-10-13 17:50:00|54905|54855|54934.5|54884.5|54939.5|54889.5|54903.5|54853.5|126
1760378100000|2025-10-13 17:55:00|54937|54887|54934.5|54884.5|54944.5|54894.5|54927|54877|107
1760378400000|2025-10-13 18:00:00|54931|54881|54924.5|54874.5|54931|54881|54916|54866|78
1760378700000|2025-10-13 18:05:00|54922|54872|54903.5|54853.5|54922|54872|54893.5|54843.5|83
1760379000000|2025-10-13 18:10:00|54905|54855|54920|54870|54922|54872|54903.5|54853.5|99
1760379300000|2025-10-13 18:15:00|54919.5|54869.5|54913.5|54863.5|54919.5|54869.5|54903.5|54853.5|73
1760379600000|2025-10-13 18:20:00|54914|54864|54934.5|54884.5|54934.5|54884.5|54908.5|54858.5|63
1760379900000|2025-10-13 18:25:00|54933|54883|54934.5|54884.5|54939.5|54889.5|54929|54879|90
1760380200000|2025-10-13 18:30:00|54934|54884|54954.5|54904.5|54969.5|54919.5|54934|54884|77
1760380500000|2025-10-13 18:35:00|54951|54901|54964.5|54914.5|54969.5|54919.5|54949|54899|56
1760380800000|2025-10-13 18:40:00|54962|54912|54974.5|54924.5|54979.5|54929.5|54959.5|54909.5|71
1760381100000|2025-10-13 18:45:00|54975|54925|54964.5|54914.5|54979.5|54929.5|54957|54907|91
1760381400000|2025-10-13 18:50:00|54962|54912|54959.5|54909.5|54967|54917|54942|54892|119
1760381700000|2025-10-13 18:55:00|54959|54909|54949.5|54899.5|54965|54915|54949.5|54899.5|60
1760382000000|2025-10-13 19:00:00|54947|54897|54939.5|54889.5|54954.5|54904.5|54937|54887|129
1760382300000|2025-10-13 19:05:00|54944.5|54894.5|54959.5|54909.5|54969.5|54914.5|54944|54884.5|100
1760382600000|2025-10-13 19:10:00|54961|54911|54989.5|54939.5|55009.5|54944.5|54959|54909|106
1760382900000|2025-10-13 19:15:00|54989|54939|54980|54930|54994.5|54944.5|54969.5|54919.5|49
1760383200000|2025-10-13 19:20:00|54979.5|54929.5|54999.5|54949.5|55009.5|54959.5|54974.5|54924.5|58
1760383500000|2025-10-13 19:25:00|55004.5|54954.5|55039|54989|55039.5|54989.5|55004.5|54954.5|78
1760383800000|2025-10-13 19:30:00|55039.5|54989.5|55044.5|54994.5|55045|54995|55034|54984|94
1760384100000|2025-10-13 19:35:00|55047|54997|55059.5|55009.5|55059.5|55009.5|55039.5|54989.5|59
1760384400000|2025-10-13 19:40:00|55056|55006|55059.5|55009.5|55059.5|55009.5|55054.5|55004.5|11
1760384700000|2025-10-13 19:45:00|55061|55011|55069.5|55019.5|55069.5|55019.5|55054.5|55004.5|31
1760385000000|2025-10-13 19:50:00|55072|55022|55064.5|55014.5|55074.5|55024.5|55059.5|55009.5|52
1760385300000|2025-10-13 19:55:00|55063|55013|55074|54994|55079.5|55019.5|55054|54974|77
1760443800000|2025-10-14 12:10:00|55455.5|55405.5|55540|55460|55540|55460|55450|55387|318
1760444100000|2025-10-14 12:15:00|55537.5|55457.5|55495.5|55415.5|55595.5|55537|55475.5|55411.5|389
1760444400000|2025-10-14 12:20:00|55495|55415|55395|55345|55495|55430|55390|55336.5|316
1760444700000|2025-10-14 12:25:00|55390|55340|55365|55315|55424|55374|55360|55304.5|308
1760445000000|2025-10-14 12:30:00|55363|55313|55335|55285|55370|55320|55304.5|55250|275
1760445300000|2025-10-14 12:35:00|55337.5|55287.5|55355|55305|55355|55305|55325|55275|256
1760445600000|2025-10-14 12:40:00|55351|55301|55410|55360|55429.5|55360|55350|55291|326
1760445900000|2025-10-14 12:45:00|55407.5|55357.5|55475|55425|55505|55445|55389|55339|353
1760446200000|2025-10-14 12:50:00|55471|55421|55471.5|55391.5|55475|55425|55430|55380|295
1760446500000|2025-10-14 12:55:00|55475.5|55395.5|55455|55405|55485.5|55435.5|55427|55373|333
1760446800000|2025-10-14 13:00:00|55454|55404|55425|55375|55485|55435|55420|55370|340
1760447100000|2025-10-14 13:05:00|55428|55378|55469|55419|55490|55419|55407.5|55357.5|338
1760447400000|2025-10-14 13:10:00|55470|55420|55460|55410|55500|55450|55450|55400|353
1760447700000|2025-10-14 13:15:00|55462|55412|55495|55445|55500|55450|55420|55370|265
1760448000000|2025-10-14 13:20:00|55497|55447|55490|55440|55500|55450|55464|55414|273
1760448300000|2025-10-14 13:25:00|55488.5|55438.5|55505|55455|55526|55476|55470|55420|362
1760448600000|2025-10-14 13:30:00|55506|55456|55445|55395|55515.5|55465|55440|55390|376
1760448900000|2025-10-14 13:35:00|55446|55396|55485.5|55435.5|55485.5|55435.5|55435|55385|324
1760449200000|2025-10-14 13:40:00|55487.5|55437.5|55565|55515|55570|55520|55475.5|55425.5|343
1760449500000|2025-10-14 13:45:00|55570|55520|55596|55546|55597|55546|55540|55490|373
1760449800000|2025-10-14 13:50:00|55591.5|55541.5|55550|55500|55630|55580|55545|55495|308
1760450100000|2025-10-14 13:55:00|55548|55498|55517|55467|55550|55500|55510|55460|268
1760450400000|2025-10-14 14:00:00|55519|55469|55522|55472|55539|55475.5|55471|55421|299
1760450700000|2025-10-14 14:05:00|55521|55471|55504|55454|55546|55496|55495|55445|261
1760451000000|2025-10-14 14:10:00|55501|55451|55525|55475|55545.5|55495.5|55475|55425|323
1760451300000|2025-10-14 14:15:00|55529|55479|55492|55442|55541.5|55485|55445|55380.5|274
1760451600000|2025-10-14 14:20:00|55495|55445|55435|55385|55495|55445|55425.5|55375.5|276
1760451900000|2025-10-14 14:25:00|55439|55389|55445|55395|55452|55395|55420|55359|254
1760452200000|2025-10-14 14:30:00|55444|55394|55390|55340|55455|55405|55388|55338|245
1760452500000|2025-10-14 14:35:00|55392|55342|55395|55345|55415|55365|55360|55310|272
1760452800000|2025-10-14 14:40:00|55394|55344|55425|55375|55425|55375|55360|55310|264
1760453100000|2025-10-14 14:45:00|55426|55376|55409|55359|55427|55377|55375|55325|253
1760453400000|2025-10-14 14:50:00|55411|55361|55414|55364|55434|55384|55407|55344.5|192
1760453700000|2025-10-14 14:55:00|55412|55362|55439|55389|55464|55409|55407|55356|233
1760454000000|2025-10-14 15:00:00|55435|55385|55429|55379|55471|55413|55424|55359|206
1760454300000|2025-10-14 15:05:00|55428|55378|55472|55422|55484|55434|55409|55358|177
1760454600000|2025-10-14 15:10:00|55470|55420|55454|55404|55500|55434.5|55454|55404|206
1760454900000|2025-10-14 15:15:00|55456|55406|55474|55424|55474|55424|55444|55394|133
1760455200000|2025-10-14 15:20:00|55479|55429|55500|55450|55503|55450|55469|55413|178
1760455500000|2025-10-14 15:25:00|55499|55449|55520|55440|55524|55460|55481|55430|125
1760455800000|2025-10-14 15:30:00|55505|55455|55459|55409|55515|55460|55454|55404|125
1760456100000|2025-10-14 15:35:00|55461|55411|55472|55422|55479|55429|55434|55376|260
1760456400000|2025-10-14 15:40:00|55474|55424|55415|55365|55476|55426|55409|55359|256
1760456700000|2025-10-14 15:45:00|55414|55364|55326|55276|55425|55364|55311|55261|170
1760457000000|2025-10-14 15:50:00|55325|55275|55245|55165|55340|55283|55230|55154.5|301
1760457300000|2025-10-14 15:55:00|55240|55160|55240|55190|55259.5|55190|55210|55154.5|192
1760457600000|2025-10-14 16:00:00|55232|55182|55220|55170|55240|55190|55205|55155|206
1760457900000|2025-10-14 16:05:00|55225|55175|55267.5|55217.5|55293|55243|55219|55169|253
1760458200000|2025-10-14 16:10:00|55269.5|55219.5|55295|55245|55320|55270|55249|55199|271
1760458500000|2025-10-14 16:15:00|55294|55244|55219|55169|55305|55255|55218|55168|248
1760458800000|2025-10-14 16:20:00|55220|55170|55231|55181|55234|55184|55162.5|55112.5|395
1760459100000|2025-10-14 16:25:00|55229|55179|55213|55163|55239.5|55189.5|55206.5|55156.5|260
1760459400000|2025-10-14 16:30:00|55209|55159|55242|55192|55248|55198|55193|55143|269
1760459700000|2025-10-14 16:35:00|55241|55191|55188|55108|55241|55191|55173|55103|235
1760460000000|2025-10-14 16:40:00|55186|55106|55133|55083|55188|55123|55133|55083|202
1760460300000|2025-10-14 16:45:00|55131|55081|55114|55064|55131|55081|55058|54995|274
1760460600000|2025-10-14 16:50:00|55113|55063|55074|55024|55123|55073|55063|55013|266
1760460900000|2025-10-14 16:55:00|55073|55023|55128|55078|55133|55083|55068|55018|210
1760461200000|2025-10-14 17:00:00|55130|55080|55123|55073|55143|55093|55118|55068|200
1760461500000|2025-10-14 17:05:00|55124|55074|55128|55078|55147|55083|55105|55053|187
1760461800000|2025-10-14 17:10:00|55130|55080|55137|55087|55138|55088|55083|55033|168
1760462100000|2025-10-14 17:15:00|55138|55088|55163|55113|55163|55113|55123|55073|126
1760462400000|2025-10-14 17:20:00|55161|55111|55118|55068|55171|55113|55113|55058|131
1760462700000|2025-10-14 17:25:00|55117|55067|55133|55083|55138|55088|55088|55038|169
1760463000000|2025-10-14 17:30:00|55136|55086|55138|55088|55143|55093|55112|55062|148
1760463300000|2025-10-14 17:35:00|55139|55089|55113|55063|55143|55093|55088|55038|157
1760463600000|2025-10-14 17:40:00|55109.5|55059.5|55110|55060|55123|55073|55106|55056|162
1760463900000|2025-10-14 17:45:00|55108|55058|55115|55065|55138|55088|55108|55058|121
1760464200000|2025-10-14 17:50:00|55116|55066|55086|55036|55140|55078|55083|55033|144
1760464500000|2025-10-14 17:55:00|55088|55038|55053|55003|55101|55038|55043|54979|207
1760464800000|2025-10-14 18:00:00|55050|55000|55064|54984|55078|55015|55033|54969|152
1760465100000|2025-10-14 18:05:00|55065|54985|55032.5|54982.5|55066|55003|55021.5|54956.5|173
1760465400000|2025-10-14 18:10:00|55031.5|54981.5|55037.5|54987.5|55037.5|54987.5|55012.5|54962.5|118
1760465700000|2025-10-14 18:15:00|55035.5|54985.5|55070|54990|55092.5|55032.5|55031.5|54981.5|154
1760466000000|2025-10-14 18:20:00|55071.5|54991.5|55072.5|55022.5|55093|55030.5|55047.5|54991.5|136
1760466300000|2025-10-14 18:25:00|55074.5|55024.5|55087.5|55037.5|55087.5|55037.5|55068.5|55018.5|103
1760466600000|2025-10-14 18:30:00|55089.5|55039.5|55092.5|55042.5|55100.5|55047.5|55077.5|55020.5|131
1760466900000|2025-10-14 18:35:00|55087.5|55037.5|55087.5|55037.5|55102.5|55052.5|55073.5|55020.5|148
1760467200000|2025-10-14 18:40:00|55090.5|55040.5|55107.5|55057.5|55125.5|55075.5|55090.5|55040.5|139
1760467500000|2025-10-14 18:45:00|55110.5|55060.5|55092.5|55042.5|55117.5|55067.5|55079.5|55029.5|116
1760467800000|2025-10-14 18:50:00|55091.5|55041.5|55082.5|55032.5|55107.5|55057.5|55082.5|55032.5|121
1760468100000|2025-10-14 18:55:00|55084.5|55034.5|55097.5|55047.5|55097.5|55047.5|55082.5|55032.5|82
1760468400000|2025-10-14 19:00:00|55096.5|55046.5|55077.5|55027.5|55097.5|55047.5|55075.5|55025.5|124
1760468700000|2025-10-14 19:05:00|55075.5|55025.5|55087.5|55037.5|55092.5|55042.5|55067.5|55017.5|48
1760469000000|2025-10-14 19:10:00|55086.5|55036.5|55102.5|55052.5|55103.5|55053.5|55082.5|55032.5|42
1760469300000|2025-10-14 19:15:00|55100.5|55050.5|55097.5|55047.5|55102.5|55052.5|55087.5|55037.5|75
1760469600000|2025-10-14 19:20:00|55095.5|55045.5|55087.5|55037.5|55097.5|55047.5|55082.5|55032.5|54
1760469900000|2025-10-14 19:25:00|55091.5|55041.5|55092.5|55042.5|55102.5|55052.5|55091.5|55041.5|25
1760470200000|2025-10-14 19:30:00|55093.5|55043.5|55097.5|55047.5|55102.5|55052.5|55089.5|55039.5|54
1760470500000|2025-10-14 19:35:00|55098.5|55048.5|55152.5|55102.5|55238|55188|55097.5|55047.5|372
1760470800000|2025-10-14 19:40:00|55150.5|55100.5|55144.5|55094.5|55181.5|55131.5|55130.5|55080.5|373
1760471100000|2025-10-14 19:45:00|55142.5|55092.5|55126.5|55076.5|55159.5|55102.5|55122.5|55072.5|269
1760471400000|2025-10-14 19:50:00|55122.5|55072.5|55141.5|55091.5|55147.5|55097.5|55117.5|55067.5|197
1760471700000|2025-10-14 19:55:00|55142.5|55092.5|55137.5|55087.5|55162.5|55112.5|55132.5|55082.5|98
1760530200000|2025-10-15 12:10:00|55078|55028|55083|55033|55117.5|55067.5|55052|55002|211
1760530500000|2025-10-15 12:15:00|55080|55030|55102|55052|55133|55083|55080|55030|269
1760530800000|2025-10-15 12:20:00|55101.5|55051.5|55076.5|55026.5|55124.5|55051.5|55051.5|55001.5|233
1760531100000|2025-10-15 12:25:00|55092|55012|55106|55020|55107|55027|55046|54966|207
1760531400000|2025-10-15 12:30:00|55112|55026|55073|55023|55116.5|55047|55063.5|55013.5|249
1760531700000|2025-10-15 12:35:00|55076.5|55026.5|55077|55027|55109|55059|55062|55012|269
1760532000000|2025-10-15 12:40:00|55076.5|55026.5|55063.5|55013.5|55109|55059|55051|55001|272
1760532300000|2025-10-15 12:45:00|55062.5|55012.5|55041|54991|55110|55047|55041|54991|275
1760532600000|2025-10-15 12:50:00|55042.5|54992.5|55046|54996|55061|55011|55021|54971|318
1760532900000|2025-10-15 12:55:00|55048|54998|54991.5|54941.5|55071|55021|54987.5|54937.5|283
1760533200000|2025-10-15 13:00:00|54987.5|54937.5|55006.5|54956.5|55031.5|54981.5|54966.5|54916.5|340
1760533500000|2025-10-15 13:05:00|55003.5|54953.5|54976.5|54926.5|55003.5|54953.5|54950.5|54900.5|276
1760533800000|2025-10-15 13:10:00|54973.5|54923.5|54981.5|54901.5|54985.5|54926.5|54936|54866|250
1760534100000|2025-10-15 13:15:00|54966|54916|55001|54951|55016.5|54956.5|54966|54897.5|195
1760534400000|2025-10-15 13:20:00|55004|54954|54946|54896|55046.5|54966.5|54946|54896|252
1760534700000|2025-10-15 13:25:00|54944|54894|54921.5|54871.5|54961.5|54911.5|54916.5|54866.5|212
1760535000000|2025-10-15 13:30:00|54920.5|54870.5|54873.5|54823.5|54920.5|54870.5|54855.5|54805.5|283
1760535300000|2025-10-15 13:35:00|54871.5|54821.5|54902.5|54852.5|54906.5|54856.5|54852.5|54802.5|247
1760535600000|2025-10-15 13:40:00|54901.5|54851.5|54926.5|54876.5|54946.5|54896.5|54870.5|54820.5|269
1760535900000|2025-10-15 13:45:00|54925.5|54875.5|54936.5|54886.5|54951.5|54901.5|54900.5|54850.5|236
1760536200000|2025-10-15 13:50:00|54937.5|54887.5|54911|54861|54956|54896.5|54866|54816|362
1760536500000|2025-10-15 13:55:00|54912|54862|54878|54798|54915|54865|54843|54793|309
1760536800000|2025-10-15 14:00:00|54876|54796|54860.5|54810.5|54884.5|54834.5|54844|54777|346
1760537100000|2025-10-15 14:05:00|54862|54812|54865.5|54815.5|54891|54841|54855.5|54805.5|293
1760537400000|2025-10-15 14:10:00|54865|54815|54840.5|54790.5|54870.5|54820.5|54810.5|54760.5|237
1760537700000|2025-10-15 14:15:00|54842|54792|54875.5|54825.5|54884|54834|54835.5|54785.5|222
1760538000000|2025-10-15 14:20:00|54876|54826|54906.5|54826.5|54916|54840.5|54860.5|54803.5|278
1760538300000|2025-10-15 14:25:00|54910.5|54830.5|54885.5|54835.5|54911|54846|54880.5|54800.5|255
1760538600000|2025-10-15 14:30:00|54886|54836|54877|54827|54895|54845|54850.5|54796.5|260
1760538900000|2025-10-15 14:35:00|54875.5|54825.5|54885|54835|54890.5|54840.5|54850.5|54800.5|226
1760539200000|2025-10-15 14:40:00|54885.5|54835.5|54913|54863|54915|54865|54884|54834|204
1760539500000|2025-10-15 14:45:00|54912|54862|54858|54808|54915|54865|54845.5|54795.5|169
1760539800000|2025-10-15 14:50:00|54855.5|54805.5|54830.5|54780.5|54861|54811|54825.5|54775.5|229
1760540100000|2025-10-15 14:55:00|54830|54780|54769|54689|54836|54786|54746|54685.5|247
1760540400000|2025-10-15 15:00:00|54770.5|54690.5|54820|54770|54821|54771|54765.5|54685.5|253
1760540700000|2025-10-15 15:05:00|54820.5|54770.5|54830.5|54780.5|54855.5|54805.5|54819|54769|258
1760541000000|2025-10-15 15:10:00|54828|54778|54840.5|54790.5|54847|54797|54810.5|54760.5|251
1760541300000|2025-10-15 15:15:00|54842|54792|54850.5|54800.5|54862|54812|54835.5|54785.5|224
1760541600000|2025-10-15 15:20:00|54853.5|54803.5|54844.5|54794.5|54861|54811|54831|54772.5|189
1760541900000|2025-10-15 15:25:00|54844|54794|54830.5|54780.5|54846.5|54796.5|54815.5|54765.5|167
1760542200000|2025-10-15 15:30:00|54831.5|54781.5|54829|54779|54835|54785|54810|54760|181
1760542500000|2025-10-15 15:35:00|54830.5|54780.5|54836|54786|54846|54796|54826|54776|169
1760542800000|2025-10-15 15:40:00|54839|54789|54816|54766|54846|54796|54814|54764|182
1760543100000|2025-10-15 15:45:00|54817|54767|54861|54811|54863|54813|54816|54766|151
1760543400000|2025-10-15 15:50:00|54858|54808|54881.5|54801.5|54891|54836|54856|54801|171
1760543700000|2025-10-15 15:55:00|54881|54801|54846|54796|54886|54816|54842|54792|124
1760544000000|2025-10-15 16:00:00|54844|54794|54876|54826|54885|54835|54836|54786|161
1760544300000|2025-10-15 16:05:00|54879|54829|54879|54829|54891|54841|54866|54816|181
1760544600000|2025-10-15 16:10:00|54877|54827|54886|54836|54891|54841|54871|54807|112
1760544900000|2025-10-15 16:15:00|54885|54835|54891|54841|54894|54844|54876|54826|75
1760545200000|2025-10-15 16:20:00|54892|54842|54906|54826|54921|54871|54891|54816|98
1760545500000|2025-10-15 16:25:00|54905|54825|54856|54806|54905|54836|54851|54801|92
1760545800000|2025-10-15 16:30:00|54854|54804|54876|54826|54886|54836|54854|54804|68
1760546100000|2025-10-15 16:35:00|54877|54827|54873|54823|54886|54836|54861|54811|74
1760546400000|2025-10-15 16:40:00|54874|54824|54866|54816|54879|54829|54866|54816|93
1760546700000|2025-10-15 16:45:00|54865|54815|54861|54811|54871|54821|54856|54806|118
1760547000000|2025-10-15 16:50:00|54860|54810|54841|54791|54862|54812|54841|54791|68
1760547300000|2025-10-15 16:55:00|54840|54790|54881|54831|54881.5|54831.5|54821|54771|142
1760547600000|2025-10-15 17:00:00|54884|54834|54951|54901|54983|54933|54881|54831|217
1760547900000|2025-10-15 17:05:00|54951.5|54901.5|54981|54931|55026.5|54976.5|54941|54891|240
1760548200000|2025-10-15 17:10:00|54980|54930|55082|55032|55092|55042|54971|54921|405
1760548500000|2025-10-15 17:15:00|55084|55034|55032|54982|55092|55042|55017|54951.5|333
1760548800000|2025-10-15 17:20:00|55032.5|54982.5|55037|54987|55052|55002|55006|54956|312
1760549100000|2025-10-15 17:25:00|55035|54985|55007|54957|55035|54985|54971|54921|311
1760549400000|2025-10-15 17:30:00|55009|54959|54986|54936|55019|54969|54979|54929|241
1760549700000|2025-10-15 17:35:00|54987|54937|54967|54917|54991|54941|54961|54911|163
1760550000000|2025-10-15 17:40:00|54968|54918|54975|54925|54977|54927|54956|54891|158
1760550300000|2025-10-15 17:45:00|54976|54926|54961|54911|54976|54926|54956|54906|173
1760550600000|2025-10-15 17:50:00|54960|54910|54967|54917|54981|54931|54946|54896|151
1760550900000|2025-10-15 17:55:00|54966|54916|54966|54916|54981|54931|54946|54896|138
1760551200000|2025-10-15 18:00:00|54965|54915|54961|54911|54980|54930|54956|54906|201
1760551500000|2025-10-15 18:05:00|54963|54913|54958|54908|54974|54924|54951|54901|223
1760551800000|2025-10-15 18:10:00|54959|54909|54951|54901|54964|54914|54934|54884|166
1760552100000|2025-10-15 18:15:00|54954|54904|54956|54906|54961|54911|54941|54891|163
1760552400000|2025-10-15 18:20:00|54955|54905|54941|54891|54956|54906|54911|54861|120
1760552700000|2025-10-15 18:25:00|54947|54897|54942|54892|54947|54897|54921|54871|135
1760553000000|2025-10-15 18:30:00|54941|54891|54953|54903|54966|54916|54941|54891|146
1760553300000|2025-10-15 18:35:00|54954|54904|54961|54911|54961|54911|54941|54891|111
1760553600000|2025-10-15 18:40:00|54960|54910|54931|54881|54960|54910|54931|54881|113
1760553900000|2025-10-15 18:45:00|54932|54882|54956|54906|54966|54916|54931|54881|116
1760554200000|2025-10-15 18:50:00|54957|54907|54966|54916|54966|54916|54946|54896|72
1760554500000|2025-10-15 18:55:00|54967|54917|54987|54937|54991|54941|54967|54917|83
1760554800000|2025-10-15 19:00:00|54990|54940|54992|54942|55007|54957|54986|54936|101
1760555100000|2025-10-15 19:05:00|54993|54943|54992|54942|55002|54952|54984|54934|67
1760555400000|2025-10-15 19:10:00|54993|54943|54977|54927|54997|54947|54977|54927|74
1760555700000|2025-10-15 19:15:00|54976|54926|54957|54907|54985|54932|54952|54893|97
1760556000000|2025-10-15 19:20:00|54962|54912|54962|54912|54967|54917|54957|54907|40
1760556300000|2025-10-15 19:25:00|54965|54915|54977|54927|54995|54930|54962|54908|103
1760556600000|2025-10-15 19:30:00|54991|54911|54987|54937|54997|54947|54977|54910|68
1760556900000|2025-10-15 19:35:00|54988|54938|55022|54972|55027|54977|54987|54937|117
1760557200000|2025-10-15 19:40:00|55020|54970|55018|54968|55027|54977|55016|54966|107
1760557500000|2025-10-15 19:45:00|55017|54967|55007|54957|55022|54972|55002|54952|94
1760557800000|2025-10-15 19:50:00|55008|54958|55047|54997|55047|54997|55008|54958|119
1760558100000|2025-10-15 19:55:00|55046|54996|55037|54987|55047|54997|55032|54982|96
1760616600000|2025-10-16 12:10:00|54936.5|54886.5|54917.5|54867.5|54950|54900|54905|54846.5|281
1760616900000|2025-10-16 12:15:00|54918.5|54868.5|54900|54850|54939.5|54889.5|54881|54831|293
1760617200000|2025-10-16 12:20:00|54900.5|54850.5|54860|54810|54915.5|54865.5|54860|54810|309
1760617500000|2025-10-16 12:25:00|54865|54815|54854|54804|54895|54845|54852|54802|187
1760617800000|2025-10-16 12:30:00|54855|54805|54900|54850|54909.5|54859.5|54850|54800|274
1760618100000|2025-10-16 12:35:00|54901|54851|54901.5|54851.5|54918|54868|54886|54836|288
1760618400000|2025-10-16 12:40:00|54900|54850|54933|54883|54942|54885|54875|54825|193
1760618700000|2025-10-16 12:45:00|54932|54882|54969|54919|54980.5|54930.5|54915.5|54865.5|226
1760619000000|2025-10-16 12:50:00|54966|54916|54980|54930|54985.5|54935.5|54925|54875|305
1760619300000|2025-10-16 12:55:00|54979.5|54929.5|54930.5|54880.5|54997|54940.5|54930.5|54880.5|322
1760619600000|2025-10-16 13:00:00|54926|54876|54900|54850|54935.5|54885.5|54857|54807|259
1760619900000|2025-10-16 13:05:00|54895|54845|54905|54855|54930.5|54880.5|54885.5|54835.5|251
1760620200000|2025-10-16 13:10:00|54903|54853|54915|54865|54915|54865|54889|54839|217
1760620500000|2025-10-16 13:15:00|54916|54866|54900|54850|54935|54885|54880|54830|187
1760620800000|2025-10-16 13:20:00|54895|54845|54930.5|54880.5|54930.5|54880.5|54880|54830|222
1760621100000|2025-10-16 13:25:00|54929|54879|54950|54900|54975.5|54925.5|54920|54870|246
1760621400000|2025-10-16 13:30:00|54951.5|54901.5|54955|54905|54985.5|54935.5|54944.5|54894.5|344
1760621700000|2025-10-16 13:35:00|54956.5|54906.5|54935|54885|54960|54910|54925|54875|365
1760622000000|2025-10-16 13:40:00|54934|54884|54910|54860|54934|54884|54897|54847|297
1760622300000|2025-10-16 13:45:00|54910.5|54860.5|54880.5|54830.5|54923|54873|54870|54820|266
1760622600000|2025-10-16 13:50:00|54880|54830|54844.5|54794.5|54887.5|54837.5|54838|54788|276
1760622900000|2025-10-16 13:55:00|54842.5|54792.5|54844.5|54794.5|54845|54795|54814.5|54764.5|216
1760623200000|2025-10-16 14:00:00|54845|54795|54864.5|54814.5|54900.5|54850.5|54839.5|54789.5|207
1760623500000|2025-10-16 14:05:00|54859.5|54809.5|54844.5|54794.5|54865|54815|54829.5|54770.5|238
1760623800000|2025-10-16 14:10:00|54842|54792|54834.5|54784.5|54845|54795|54804.5|54754.5|236
1760624100000|2025-10-16 14:15:00|54832|54782|54804.5|54754.5|54837.5|54787.5|54799.5|54749.5|196
1760624400000|2025-10-16 14:20:00|54806|54756|54780|54730|54806|54756|54729.5|54679.5|252
1760624700000|2025-10-16 14:25:00|54777|54727|54739.5|54689.5|54802|54752|54739.5|54689.5|261
1760625000000|2025-10-16 14:30:00|54736.5|54686.5|54707.5|54627.5|54739.5|54686.5|54699.5|54619.5|186
1760625300000|2025-10-16 14:35:00|54704.5|54624.5|54694.5|54644.5|54724.5|54656|54679.5|54618.5|236
1760625600000|2025-10-16 14:40:00|54693.5|54643.5|54722.5|54642.5|54729.5|54671|54689.5|54634.5|178
1760625900000|2025-10-16 14:45:00|54724|54644|54709|54659|54732|54674|54699|54635|262
1760626200000|2025-10-16 14:50:00|54710.5|54660.5|54709.5|54659.5|54736.5|54686.5|54705.5|54655.5|225
1760626500000|2025-10-16 14:55:00|54709|54659|54699|54649|54722|54672|54691.5|54641.5|143
1760626800000|2025-10-16 15:00:00|54701.5|54651.5|54719|54669|54736|54686|54694|54644|250
1760627100000|2025-10-16 15:05:00|54720.5|54670.5|54699|54649|54725.5|54675.5|54689|54639|200
1760627400000|2025-10-16 15:10:00|54695.5|54645.5|54699|54649|54699.5|54649.5|54684|54634|119
1760627700000|2025-10-16 15:15:00|54695.5|54645.5|54729|54679|54729.5|54679.5|54689|54639|164
1760628000000|2025-10-16 15:20:00|54731|54681|54739.5|54689.5|54744|54694|54724|54674|148
1760628300000|2025-10-16 15:25:00|54739|54689|54760|54710|54770|54720|54739|54689|149
1760628600000|2025-10-16 15:30:00|54764.5|54714.5|54788.5|54738.5|54805|54755|54764.5|54714.5|146
1760628900000|2025-10-16 15:35:00|54790|54740|54805|54755|54825|54775|54785|54735|178
1760629200000|2025-10-16 15:40:00|54807|54757|54808.5|54758.5|54825|54775|54799.5|54749.5|162
1760629500000|2025-10-16 15:45:00|54805.5|54755.5|54835|54785|54850|54800|54805|54755|179
1760629800000|2025-10-16 15:50:00|54832|54782|54820|54770|54840|54790|54809|54759|193
1760630100000|2025-10-16 15:55:00|54818.5|54768.5|54818.5|54768.5|54844|54782.5|54805|54749|157
1760630400000|2025-10-16 16:00:00|54820|54770|54810|54760|54838.5|54788.5|54807.5|54757.5|262
1760630700000|2025-10-16 16:05:00|54809|54759|54830|54780|54836|54786|54796.5|54735|207
1760631000000|2025-10-16 16:10:00|54829.5|54779.5|54810|54760|54835|54785|54810|54760|152
1760631300000|2025-10-16 16:15:00|54809.5|54759.5|54845|54795|54847|54797|54782.5|54732.5|210
1760631600000|2025-10-16 16:20:00|54847|54797|54860|54810|54880|54822.5|54835|54785|224
1760631900000|2025-10-16 16:25:00|54859.5|54809.5|54890|54840|54892.5|54842.5|54855|54805|223
1760632200000|2025-10-16 16:30:00|54890.5|54840.5|55006|54956|55026|54976|54890|54840|516
1760632500000|2025-10-16 16:35:00|55004|54954|55021|54971|55023|54973|54976|54926|395
1760632800000|2025-10-16 16:40:00|55022.5|54972.5|55036|54986|55051|55001|55006|54956|436
1760633100000|2025-10-16 16:45:00|55036.5|54986.5|55004.5|54954.5|55051|55001|55001|54951|381
1760633400000|2025-10-16 16:50:00|55006|54956|54986|54936|55021|54971|54981|54931|317
1760633700000|2025-10-16 16:55:00|54986.5|54936.5|54896|54846|54986.5|54936.5|54891|54841|325
1760634000000|2025-10-16 17:00:00|54897|54847|54924.5|54874.5|54951|54901|54890.5|54840.5|357
1760634300000|2025-10-16 17:05:00|54923.5|54873.5|54923|54843|54936.5|54886.5|54895|54833.5|390
1760634600000|2025-10-16 17:10:00|54911|54861|54886|54806|54921|54871|54870.5|54800.5|367
1760634900000|2025-10-16 17:15:00|54885.5|54805.5|54905.5|54855.5|54915.5|54865.5|54870.5|54801|274
1760635200000|2025-10-16 17:20:00|54906.5|54856.5|54890.5|54840.5|54924.5|54867.5|54890.5|54821|196
1760635500000|2025-10-16 17:25:00|54892.5|54842.5|54880.5|54830.5|54914.5|54864.5|54870.5|54820.5|219
1760635800000|2025-10-16 17:30:00|54879.5|54829.5|54925.5|54875.5|54925.5|54875.5|54872.5|54822.5|217
1760636100000|2025-10-16 17:35:00|54924.5|54874.5|54910.5|54860.5|54925.5|54875.5|54895.5|54845.5|183
1760636400000|2025-10-16 17:40:00|54909.5|54859.5|54920.5|54870.5|54945.5|54895.5|54909.5|54859.5|193
1760636700000|2025-10-16 17:45:00|54922.5|54872.5|54942.5|54892.5|54953.5|54903.5|54920.5|54870.5|216
1760637000000|2025-10-16 17:50:00|54940.5|54890.5|54970.5|54920.5|54983.5|54933.5|54935.5|54885.5|190
1760637300000|2025-10-16 17:55:00|54972.5|54922.5|54940.5|54890.5|54972.5|54922.5|54940.5|54890.5|169
1760637600000|2025-10-16 18:00:00|54941.5|54891.5|54976.5|54926.5|54983.5|54933.5|54935.5|54885.5|231
1760637900000|2025-10-16 18:05:00|54975.5|54925.5|54960.5|54910.5|54986.5|54936.5|54940.5|54890.5|250
1760638200000|2025-10-16 18:10:00|54957.5|54907.5|55011.5|54961.5|55026|54961.5|54954.5|54904.5|278
1760638500000|2025-10-16 18:15:00|55013.5|54963.5|55016.5|54966.5|55056|54991.5|55010.5|54956|206
1760638800000|2025-10-16 18:20:00|55015.5|54965.5|55004.5|54954.5|55026.5|54976.5|54988.5|54938.5|233
1760639100000|2025-10-16 18:25:00|55002.5|54952.5|55016.5|54936.5|55034.5|54976.5|55001.5|54934|185
1760639400000|2025-10-16 18:30:00|55015|54935|54991.5|54941.5|55031.5|54961.5|54991|54916|191
1760639700000|2025-10-16 18:35:00|54991|54941|54954|54904|54992|54942|54930.5|54880.5|208
1760640000000|2025-10-16 18:40:00|54955.5|54905.5|54925.5|54875.5|54955.5|54905.5|54923.5|54873.5|208
1760640300000|2025-10-16 18:45:00|54924.5|54874.5|54940.5|54890.5|54946|54896|54915.5|54865.5|195
1760640600000|2025-10-16 18:50:00|54939|54889|54915.5|54865.5|54941|54891|54910.5|54860.5|159
1760640900000|2025-10-16 18:55:00|54913.5|54863.5|54915.5|54865.5|54921|54871|54905.5|54855.5|142
1760641200000|2025-10-16 19:00:00|54918|54868|54929|54879|54936|54886|54918|54868|203
1760641500000|2025-10-16 19:05:00|54930|54880|54910.5|54860.5|54931|54881|54908.5|54858.5|187
1760641800000|2025-10-16 19:10:00|54911|54861|54920|54870|54923.5|54873.5|54895.5|54845.5|178
1760642100000|2025-10-16 19:15:00|54919|54869|54936.5|54886.5|54945.5|54895.5|54915.5|54865.5|189
1760642400000|2025-10-16 19:20:00|54935|54885|54936.5|54886.5|54952|54902|54931|54881|139
1760642700000|2025-10-16 19:25:00|54936|54886|54936.5|54886.5|54941.5|54891.5|54931|54881|71
1760643000000|2025-10-16 19:30:00|54935|54885|54951.5|54901.5|54956.5|54906.5|54935|54885|58
1760643300000|2025-10-16 19:35:00|54951|54901|54951.5|54901.5|54956.5|54906.5|54931.5|54881.5|92
1760643600000|2025-10-16 19:40:00|54950|54900|54941.5|54891.5|54951.5|54901.5|54936|54886|122
1760643900000|2025-10-16 19:45:00|54941|54891|54926.5|54876.5|54946.5|54896.5|54924|54874|134
1760644200000|2025-10-16 19:50:00|54926|54876|54885.5|54835.5|54931.5|54881.5|54875.5|54825.5|167
1760644500000|2025-10-16 19:55:00|54886|54836|54890|54840|54895.5|54845.5|54861|54811|159
1760703000000|2025-10-17 12:10:00|54791.5|54741.5|54841|54791|54880|54830|54780|54730|263
1760703300000|2025-10-17 12:15:00|54838|54788|54836|54786|54861|54811|54816|54750.5|321
1760703600000|2025-10-17 12:20:00|54835.5|54785.5|54851|54801|54866|54816|54821|54765.5|357
1760703900000|2025-10-17 12:25:00|54850|54800|54860.5|54810.5|54894.5|54840.5|54850|54795.5|313
1760704200000|2025-10-17 12:30:00|54864|54814|54891|54841|54920|54866|54853|54795.5|306
1760704500000|2025-10-17 12:35:00|54888|54838|54870.5|54820.5|54898|54848|54830.5|54780.5|235
1760704800000|2025-10-17 12:40:00|54872|54822|54895.5|54845.5|54917.5|54861|54866|54816|280
1760705100000|2025-10-17 12:45:00|54892.5|54842.5|54911|54861|54951.5|54901.5|54891|54841|302
1760705400000|2025-10-17 12:50:00|54908.5|54858.5|54956|54906|54961.5|54911.5|54896|54846|257
1760705700000|2025-10-17 12:55:00|54959|54909|54961|54911|54986|54936|54956|54906|245
1760706000000|2025-10-17 13:00:00|54963|54913|54976|54926|55031|54961|54963|54901|358
1760706300000|2025-10-17 13:05:00|54976.5|54926.5|54976|54896|54999.5|54946.5|54964.5|54891|202
1760706600000|2025-10-17 13:10:00|54976.5|54896.5|55031|54932|55031|54946|54956|54876|154
1760706900000|2025-10-17 13:15:00|55034.5|54930.5|55041|54991|55047|54997|55001|54930.5|185
1760707200000|2025-10-17 13:20:00|55038|54988|55016|54966|55042|54992|54991|54941|211
1760707500000|2025-10-17 13:25:00|55018.5|54968.5|55001|54951|55018.5|54968.5|54978.5|54928.5|224
1760707800000|2025-10-17 13:30:00|54999|54949|55021|54971|55042|54992|54961|54911|355
1760708100000|2025-10-17 13:35:00|55020.5|54970.5|54992.5|54942.5|55026.5|54976.5|54961|54911|352
1760708400000|2025-10-17 13:40:00|54993.5|54943.5|54994|54944|55036|54986|54986|54936|384
1760708700000|2025-10-17 13:45:00|54996|54946|54951.5|54871.5|55006|54956|54926|54871.5|341
1760709000000|2025-10-17 13:50:00|54947.5|54867.5|54911|54861|54947.5|54871|54881|54818.5|228
1760709300000|2025-10-17 13:55:00|54908|54858|54912|54862|54919|54869|54886|54823|279
1760709600000|2025-10-17 14:00:00|54914|54864|54946|54896|54966.5|54916.5|54914|54864|377
1760709900000|2025-10-17 14:05:00|54949|54899|54943.5|54893.5|54961|54911|54896|54846|387
1760710200000|2025-10-17 14:10:00|54949|54899|54876|54826|54951|54901|54871|54821|330
1760710500000|2025-10-17 14:15:00|54881|54831|54841|54791|54881|54831|54835.5|54755.5|273
1760710800000|2025-10-17 14:20:00|54841.5|54791.5|54871|54821|54885|54835|54841|54791|315
1760711100000|2025-10-17 14:25:00|54869.5|54819.5|54846|54796|54872.5|54822.5|54836|54786|232
1760711400000|2025-10-17 14:30:00|54848.5|54798.5|54870|54820|54871|54821|54816.5|54766.5|295
1760711700000|2025-10-17 14:35:00|54867|54817|54806|54756|54881|54831|54800|54750|281
1760712000000|2025-10-17 14:40:00|54802.5|54752.5|54760|54710|54826|54776|54740|54690|289
1760712300000|2025-10-17 14:45:00|54759|54709|54701|54651|54780.5|54716.5|54699|54649|250
1760712600000|2025-10-17 14:50:00|54705|54655|54710|54660|54721|54671|54667|54615|270
1760712900000|2025-10-17 14:55:00|54710.5|54660.5|54750|54700|54770|54705.5|54710|54660|298
1760713200000|2025-10-17 15:00:00|54750.5|54700.5|54698|54648|54757|54707|54698|54648|286
1760713500000|2025-10-17 15:05:00|54695|54645|54706.5|54656.5|54710|54660|54657|54607|237
1760713800000|2025-10-17 15:10:00|54708.5|54658.5|54715|54665|54737|54671|54680|54630|244
1760714100000|2025-10-17 15:15:00|54715.5|54665.5|54710|54660|54721.5|54671.5|54690|54640|242
1760714400000|2025-10-17 15:20:00|54711|54661|54737.5|54687.5|54750.5|54700.5|54705.5|54655.5|211
1760714700000|2025-10-17 15:25:00|54736.5|54686.5|54720|54670|54736.5|54686.5|54705|54655|213
1760715000000|2025-10-17 15:30:00|54720.5|54670.5|54720|54670|54725.5|54675.5|54704.5|54654.5|213
1760715300000|2025-10-17 15:35:00|54719.5|54669.5|54706.5|54656.5|54740|54690|54700.5|54650.5|194
1760715600000|2025-10-17 15:40:00|54707.5|54657.5|54713.5|54663.5|54727|54665.5|54690|54636|265
1760715900000|2025-10-17 15:45:00|54712.5|54662.5|54635|54585|54716.5|54666.5|54635|54585|213
1760716200000|2025-10-17 15:50:00|54632.5|54582.5|54620|54570|54655|54590|54593|54543|234
1760716500000|2025-10-17 15:55:00|54617|54567|54620|54570|54635|54585|54610|54560|211
1760716800000|2025-10-17 16:00:00|54618.5|54568.5|54625|54575|54650|54600|54615|54550|225
1760717100000|2025-10-17 16:05:00|54625.5|54575.5|54611.5|54561.5|54635|54585|54605|54541|200
1760717400000|2025-10-17 16:10:00|54614.5|54564.5|54600|54520|54632|54570|54585|54520|229
1760717700000|2025-10-17 16:15:00|54599|54519|54585|54535|54609|54550|54578|54511|170
1760718000000|2025-10-17 16:20:00|54584.5|54534.5|54585|54535|54595|54545|54563|54513|172
1760718300000|2025-10-17 16:25:00|54584.5|54534.5|54565|54515|54605|54555|54560|54510|197
1760718600000|2025-10-17 16:30:00|54566.5|54516.5|54534|54484|54581|54525|54532|54482|151
1760718900000|2025-10-17 16:35:00|54533.5|54483.5|54555|54505|54568|54512|54519|54469|169
1760719200000|2025-10-17 16:40:00|54572|54492|54580|54530|54595|54545|54550|54486|136
1760719500000|2025-10-17 16:45:00|54580.5|54530.5|54567.5|54517.5|54585|54535|54555|54505|116
1760719800000|2025-10-17 16:50:00|54565.5|54515.5|54586.5|54536.5|54595|54545|54561.5|54511.5|92
1760720100000|2025-10-17 16:55:00|54585.5|54535.5|54590|54540|54600|54550|54584.5|54534.5|121
1760720400000|2025-10-17 17:00:00|54590.5|54540.5|54600|54550|54612|54562|54579.5|54529.5|168
1760720700000|2025-10-17 17:05:00|54595|54545|54595|54515|54615|54555|54579.5|54513|141
1760721000000|2025-10-17 17:10:00|54594|54514|54561.5|54511.5|54594|54520|54549|54469|177
1760721300000|2025-10-17 17:15:00|54562.5|54512.5|54555.5|54505.5|54562.5|54512.5|54543.5|54493.5|128
1760721600000|2025-10-17 17:20:00|54554.5|54504.5|54554.5|54504.5|54555.5|54505.5|54530.5|54480.5|196
1760721900000|2025-10-17 17:25:00|54555|54505|54585|54535|54594|54535|54551.5|54501.5|124
1760722200000|2025-10-17 17:30:00|54582|54532|54565|54515|54590|54540|54565|54515|180
1760722500000|2025-10-17 17:35:00|54562|54512|54575|54525|54591|54541|54560|54510|129
1760722800000|2025-10-17 17:40:00|54575.5|54525.5|54580|54530|54585|54535|54575|54525|151
1760723100000|2025-10-17 17:45:00|54580.5|54530.5|54565|54515|54595|54545|54564.5|54514.5|107
1760723400000|2025-10-17 17:50:00|54564|54514|54550|54500|54574|54515|54545|54490|83
1760723700000|2025-10-17 17:55:00|54547|54497|54570|54520|54570|54520|54545|54495|92
1760724000000|2025-10-17 18:00:00|54568.5|54518.5|54555|54505|54575|54525|54542.5|54489|136
1760724300000|2025-10-17 18:05:00|54553.5|54503.5|54524|54474|54567|54505|54520.5|54470.5|104
1760724600000|2025-10-17 18:10:00|54524.5|54474.5|54550|54500|54560|54510|54519|54469|129
1760724900000|2025-10-17 18:15:00|54548.5|54498.5|54519|54469|54555|54505|54519|54469|166
1760725200000|2025-10-17 18:20:00|54514|54464|54489|54439|54519|54469|54479|54425|144
1760725500000|2025-10-17 18:25:00|54487|54437|54509|54459|54513|54459.5|54479|54429|176
1760725800000|2025-10-17 18:30:00|54504.5|54454.5|54489|54439|54518|54459.5|54484|54434|130
1760726100000|2025-10-17 18:35:00|54489.5|54439.5|54494|54444|54509|54449|54484|54419|115
1760726400000|2025-10-17 18:40:00|54497|54447|54502.5|54452.5|54516|54459.5|54489|54430|136
1760726700000|2025-10-17 18:45:00|54501.5|54451.5|54499|54449|54504|54454|54484|54434|105
1760727000000|2025-10-17 18:50:00|54498.5|54448.5|54494|54444|54499|54449|54479|54429|92
1760727300000|2025-10-17 18:55:00|54492|54442|54484|54434|54499.5|54449.5|54483|54433|104
1760727600000|2025-10-17 19:00:00|54482.5|54432.5|54489|54439|54489.5|54439.5|54474|54424|96
1760727900000|2025-10-17 19:05:00|54492.5|54442.5|54504|54454|54507.5|54457.5|54492.5|54442.5|25
1760728200000|2025-10-17 19:10:00|54509|54459|54495|54445|54512|54462|54490|54440|80
1760728500000|2025-10-17 19:15:00|54496|54446|54510|54460|54510.5|54460.5|54496|54446|82
1760728800000|2025-10-17 19:20:00|54512.5|54462.5|54515|54465|54515.5|54465.5|54503|54453|49
1760729100000|2025-10-17 19:25:00|54514|54464|54500|54450|54523|54473|54500|54450|43
1760729400000|2025-10-17 19:30:00|54499|54449|54514.5|54464.5|54520|54470|54497|54447|62
1760729700000|2025-10-17 19:35:00|54513.5|54463.5|54508.5|54458.5|54515.5|54465.5|54506.5|54456.5|57
1760730000000|2025-10-17 19:40:00|54506|54456|54500|54450|54506|54456|54498|54448|14
1760730300000|2025-10-17 19:45:00|54497.5|54447.5|54485|54435|54497.5|54447.5|54485|54435|40
1760730600000|2025-10-17 19:50:00|54485.5|54435.5|54510.5|54460.5|54510.5|54460.5|54485.5|54435.5|62
1760730900000|2025-10-17 19:55:00|54509.5|54459.5|54530|54431|54530|54459.5|54509.5|54429|51
1760962200000|2025-10-20 12:10:00|54470.5|54420.5|54460.5|54410.5|54508|54458|54455.5|54405.5|284
1760962500000|2025-10-20 12:15:00|54461|54411|54447.5|54367.5|54470.5|54415.5|54425.5|54350|259
1760962800000|2025-10-20 12:20:00|54445.5|54365.5|54450|54400|54455.5|54402.5|54405|54340|276
1760963100000|2025-10-20 12:25:00|54449.5|54399.5|54429|54379|54455.5|54405.5|54414.5|54364.5|323
1760963400000|2025-10-20 12:30:00|54427.5|54377.5|54404|54354|54427.5|54377.5|54394|54327|201
1760963700000|2025-10-20 12:35:00|54400|54350|54353.5|54303.5|54424|54354.5|54343.5|54293.5|197
1760964000000|2025-10-20 12:40:00|54348.5|54298.5|54379|54329|54380.5|54330.5|54328.5|54278.5|210
1760964300000|2025-10-20 12:45:00|54379.5|54329.5|54339|54289|54382.5|54332.5|54338.5|54288.5|271
1760964600000|2025-10-20 12:50:00|54341|54291|54303.5|54253.5|54348.5|54298.5|54298.5|54248.5|163
1760964900000|2025-10-20 12:55:00|54304.5|54254.5|54283|54203|54354|54304|54283|54203|228
1760965200000|2025-10-20 13:00:00|54288|54208|54223.5|54173.5|54291|54223.5|54213.5|54133.5|207
1760965500000|2025-10-20 13:05:00|54218.5|54168.5|54231|54181|54247|54188.5|54203|54153|194
1760965800000|2025-10-20 13:10:00|54229|54179|54188|54138|54238.5|54188.5|54188|54123.5|236
1760966100000|2025-10-20 13:15:00|54193|54143|54168|54118|54208.5|54158.5|54158|54098.5|199
1760966400000|2025-10-20 13:20:00|54163|54113|54188.5|54138.5|54211|54161|54158|54108|162
1760966700000|2025-10-20 13:25:00|54187.5|54137.5|54163.5|54113.5|54198.5|54148.5|54153.5|54103.5|198
1760967000000|2025-10-20 13:30:00|54161.5|54111.5|54168.5|54118.5|54183.5|54133.5|54156.5|54106.5|282
1760967300000|2025-10-20 13:35:00|54167|54117|54132.5|54082.5|54167|54117|54127.5|54077.5|236
1760967600000|2025-10-20 13:40:00|54128.5|54078.5|54158.5|54108.5|54163.5|54113.5|54127.5|54077.5|226
1760967900000|2025-10-20 13:45:00|54161|54111|54179|54129|54183.5|54133.5|54142.5|54092.5|246
1760968200000|2025-10-20 13:50:00|54182|54132|54204.5|54154.5|54213.5|54158.5|54173.5|54123.5|166
1760968500000|2025-10-20 13:55:00|54205.5|54155.5|54262|54174|54263.5|54183.5|54205.5|54141|112
1760968800000|2025-10-20 14:00:00|54263|54171|54193.5|54143.5|54264|54188|54178.5|54128.5|245
1760969100000|2025-10-20 14:05:00|54192|54142|54178.5|54128.5|54213.5|54153|54178.5|54125.5|193
1760969400000|2025-10-20 14:10:00|54181|54131|54148.5|54098.5|54190|54140|54127.5|54077.5|170
1760969700000|2025-10-20 14:15:00|54148|54098|54153.5|54103.5|54153.5|54103.5|54092.5|54042.5|198
1760970000000|2025-10-20 14:20:00|54151.5|54101.5|54175|54125|54180|54130|54151.5|54101.5|220
1760970300000|2025-10-20 14:25:00|54174|54124|54188.5|54138.5|54198.5|54148.5|54163|54113|146
1760970600000|2025-10-20 14:30:00|54189.5|54139.5|54228.5|54178.5|54233.5|54183.5|54188|54138|131
1760970900000|2025-10-20 14:35:00|54224|54174|54213|54163|54228.5|54178.5|54208|54158|175
1760971200000|2025-10-20 14:40:00|54212|54162|54208|54158|54228|54178|54208|54158|72
1760971500000|2025-10-20 14:45:00|54206|54156|54188|54138|54208.5|54158|54173|54109.5|122
1760971800000|2025-10-20 14:50:00|54190|54140|54228|54178|54236.5|54182|54188|54138|229
1760972100000|2025-10-20 14:55:00|54224|54174|54203|54153|54233|54183|54198|54148|152
1760972400000|2025-10-20 15:00:00|54208|54158|54198|54148|54223|54173|54189|54128.5|249
1760972700000|2025-10-20 15:05:00|54193|54143|54208|54158|54243|54193|54193|54143|132
1760973000000|2025-10-20 15:10:00|54206|54156|54193|54143|54221.5|54166|54188|54134.5|100
1760973300000|2025-10-20 15:15:00|54189|54139|54158|54108|54193|54143|54158|54108|96
1760973600000|2025-10-20 15:20:00|54162|54112|54151|54101|54163|54113|54128|54078|99
1760973900000|2025-10-20 15:25:00|54153|54103|54163|54113|54173|54123|54148|54098|140
1760974200000|2025-10-20 15:30:00|54161|54111|54153|54073|54168|54118|54133|54072.5|97
1760974500000|2025-10-20 15:35:00|54153.5|54073.5|54128|54078|54160.5|54093|54123|54057.5|89
1760974800000|2025-10-20 15:40:00|54127|54077|54123|54073|54127|54077|54098|54048|132
1760975100000|2025-10-20 15:45:00|54118|54068|54118|54068|54132|54082|54098|54048|133
1760975400000|2025-10-20 15:50:00|54122|54072|54120|54070|54152|54102|54115|54065|190
1760975700000|2025-10-20 15:55:00|54118|54068|54138|54088|54160.5|54093|54108|54058|182
1760976000000|2025-10-20 16:00:00|54134|54084|54153|54103|54158|54108|54133|54083|112
1760976300000|2025-10-20 16:05:00|54152|54102|54148|54098|54153|54103|54133|54083|135
1760976600000|2025-10-20 16:10:00|54153|54103|54144|54094|54160|54110|54138|54088|66
1760976900000|2025-10-20 16:15:00|54143|54093|54146|54096|54153|54103|54143|54093|95
1760977200000|2025-10-20 16:20:00|54147|54097|54153|54103|54153|54103|54133|54083|46
1760977500000|2025-10-20 16:25:00|54148|54098|54128|54078|54153|54103|54118|54068|73
1760977800000|2025-10-20 16:30:00|54129|54079|54113|54063|54133|54083|54093|54043|125
1760978100000|2025-10-20 16:35:00|54114|54064|54108|54058|54128|54078|54100|54050|76
1760978400000|2025-10-20 16:40:00|54106|54056|54138|54058|54138|54073|54103|54049.5|83
1760978700000|2025-10-20 16:45:00|54134.5|54054.5|54129|54079|54135.5|54083|54117|54053.5|40
1760979000000|2025-10-20 16:50:00|54128|54078|54128|54078|54133|54083|54123|54073|50
1760979300000|2025-10-20 16:55:00|54133|54083|54128|54078|54133|54083|54127|54077|20
1760979600000|2025-10-20 17:00:00|54129|54079|54148|54098|54153|54103|54128|54078|46
1760979900000|2025-10-20 17:05:00|54145|54095|54143|54093|54163|54108|54143|54078|58
1760980200000|2025-10-20 17:10:00|54139|54089|54163|54113|54168|54118|54138|54088|106
1760980500000|2025-10-20 17:15:00|54167|54117|54173|54123|54178|54128|54163|54113|44
1760980800000|2025-10-20 17:20:00|54174|54124|54168|54118|54183|54133|54167|54117|37
1760981100000|2025-10-20 17:25:00|54169|54119|54183|54133|54183|54133|54169|54119|81
1760981400000|2025-10-20 17:30:00|54188|54138|54173|54123|54196|54146|54173|54123|48
1760981700000|2025-10-20 17:35:00|54168|54118|54178|54128|54182|54132|54163|54113|77
1760982000000|2025-10-20 17:40:00|54179|54129|54188|54138|54193|54143|54160|54110|113
1760982300000|2025-10-20 17:45:00|54189|54139|54163|54113|54189|54139|54158|54108|62
1760982600000|2025-10-20 17:50:00|54164|54114|54168|54118|54187.5|54128|54163|54103.5|61
1760982900000|2025-10-20 17:55:00|54169|54119|54164|54114|54173|54123|54164|54114|51
1760983200000|2025-10-20 18:00:00|54166|54116|54169|54119|54186.5|54124|54159|54096.5|58
1760983500000|2025-10-20 18:05:00|54170|54120|54159|54109|54171|54121|54159|54109|47
1760983800000|2025-10-20 18:10:00|54154|54104|54139|54089|54161|54111|54134|54084|37
1760984100000|2025-10-20 18:15:00|54138|54088|54148.5|54098.5|54149|54099|54133.5|54083.5|107
1760984400000|2025-10-20 18:20:00|54153.5|54103.5|54143.5|54093.5|54158.5|54108.5|54136.5|54086.5|57
1760984700000|2025-10-20 18:25:00|54145.5|54095.5|54143.5|54093.5|54153.5|54103.5|54143.5|54093.5|48
1760985000000|2025-10-20 18:30:00|54148.5|54098.5|54133.5|54083.5|54148.5|54098.5|54133.5|54083.5|31
1760985300000|2025-10-20 18:35:00|54128.5|54078.5|54143.5|54093.5|54148.5|54098.5|54128.5|54078.5|16
1760985600000|2025-10-20 18:40:00|54142.5|54092.5|54146.5|54096.5|54164|54098.5|54133.5|54079|33
1760985900000|2025-10-20 18:45:00|54148.5|54098.5|54148.5|54098.5|54172|54108.5|54138.5|54085|69
1760986200000|2025-10-20 18:50:00|54143.5|54093.5|54128.5|54078.5|54164|54093.5|54128.5|54078.5|21
1760986500000|2025-10-20 18:55:00|54126.5|54076.5|54128.5|54078.5|54133.5|54083.5|54108.5|54058.5|101
1760986800000|2025-10-20 19:00:00|54126.5|54076.5|54143.5|54093.5|54148.5|54098.5|54123.5|54073.5|42
1760987100000|2025-10-20 19:05:00|54144.5|54094.5|54148.5|54098.5|54153.5|54103.5|54143.5|54093.5|20
1760987400000|2025-10-20 19:10:00|54149.5|54099.5|54148.5|54098.5|54153.5|54103.5|54145.5|54095.5|16
1760987700000|2025-10-20 19:15:00|54153.5|54103.5|54148.5|54098.5|54153.5|54103.5|54146.5|54096.5|22
1760988000000|2025-10-20 19:20:00|54146.5|54096.5|54148.5|54098.5|54159.5|54109.5|54143.5|54093.5|24
1760988300000|2025-10-20 19:25:00|54150.5|54100.5|54148.5|54098.5|54153.5|54103.5|54140.5|54090.5|32
1760988600000|2025-10-20 19:30:00|54153.5|54103.5|54138.5|54088.5|54163.5|54113.5|54134.5|54084.5|55
1760988900000|2025-10-20 19:35:00|54133.5|54083.5|54133.5|54083.5|54138.5|54088.5|54123.5|54073.5|43
1760989200000|2025-10-20 19:40:00|54128.5|54078.5|54123.5|54073.5|54133.5|54083.5|54118.5|54068.5|40
1760989500000|2025-10-20 19:45:00|54128.5|54078.5|54123.5|54073.5|54128.5|54078.5|54118.5|54068.5|20
1760989800000|2025-10-20 19:50:00|54122.5|54072.5|54123.5|54073.5|54128.5|54078.5|54122.5|54072.5|6
1760990100000|2025-10-20 19:55:00|54125.5|54075.5|54128.5|54078.5|54138.5|54088.5|54125.5|54075.5|43
1761048600000|2025-10-21 12:10:00|54302|54222|54261|54181|54314.5|54234.5|54244.5|54181|216
1761048900000|2025-10-21 12:15:00|54266|54186|54269.5|54219.5|54289.5|54230|54249.5|54182|242
1761049200000|2025-10-21 12:20:00|54270|54220|54262|54182|54279.5|54224.5|54224.5|54155|218
1761049500000|2025-10-21 12:25:00|54260|54180|54258|54208|54304.5|54235|54240|54179.5|189
1761049800000|2025-10-21 12:30:00|54255|54205|54315.5|54265.5|54315.5|54265.5|54240|54190|179
1761050100000|2025-10-21 12:35:00|54313.5|54263.5|54230|54180|54314.5|54264.5|54215|54165|261
1761050400000|2025-10-21 12:40:00|54231|54181|54224.5|54174.5|54239.5|54189.5|54200|54150|241
1761050700000|2025-10-21 12:45:00|54224|54174|54224.5|54174.5|54240|54190|54189.5|54139.5|246
1761051000000|2025-10-21 12:50:00|54225|54175|54255|54205|54265|54215|54210|54160|194
1761051300000|2025-10-21 12:55:00|54256|54206|54261|54211|54285|54235|54244.5|54194.5|219
1761051600000|2025-10-21 13:00:00|54264.5|54214.5|54266|54216|54274.5|54224.5|54253|54203|229
1761051900000|2025-10-21 13:05:00|54264.5|54214.5|54310.5|54260.5|54320.5|54270.5|54254.5|54204.5|227
1761052200000|2025-10-21 13:10:00|54311.5|54261.5|54340.5|54290.5|54375.5|54325.5|54310.5|54260.5|252
1761052500000|2025-10-21 13:15:00|54340|54290|54330|54280|54345|54295|54295.5|54245.5|240
1761052800000|2025-10-21 13:20:00|54329|54279|54339|54289|54348.5|54298.5|54310|54260|230
1761053100000|2025-10-21 13:25:00|54340.5|54290.5|54376|54326|54393|54341|54340|54290|166
1761053400000|2025-10-21 13:30:00|54378|54328|54405.5|54355.5|54411|54361|54371|54321|272
1761053700000|2025-10-21 13:35:00|54405|54355|54426|54376|54431|54381|54382|54332|273
1761054000000|2025-10-21 13:40:00|54425|54375|54416|54366|54450.5|54400.5|54416|54366|245
1761054300000|2025-10-21 13:45:00|54417|54367|54435.5|54385.5|54460|54410|54401|54347.5|262
1761054600000|2025-10-21 13:50:00|54436|54386|54416|54366|54446|54396|54416|54366|194
1761054900000|2025-10-21 13:55:00|54419|54369|54389|54339|54436|54372|54380.5|54330.5|216
1761055200000|2025-10-21 14:00:00|54390.5|54340.5|54395.5|54345.5|54420.5|54367|54390.5|54331.5|215
1761055500000|2025-10-21 14:05:00|54394.5|54344.5|54375.5|54325.5|54399|54349|54361|54311|229
1761055800000|2025-10-21 14:10:00|54373.5|54323.5|54355.5|54305.5|54376|54326|54340.5|54290.5|188
1761056100000|2025-10-21 14:15:00|54360|54310|54330.5|54280.5|54360.5|54310.5|54317|54267|170
1761056400000|2025-10-21 14:20:00|54333|54283|54302|54252|54335.5|54285.5|54294.5|54244.5|141
1761056700000|2025-10-21 14:25:00|54300.5|54250.5|54310.5|54260.5|54335.5|54270|54280.5|54230|181
1761057000000|2025-10-21 14:30:00|54311.5|54261.5|54320|54270|54350.5|54280.5|54310.5|54253.5|175
1761057300000|2025-10-21 14:35:00|54318|54268|54315.5|54265.5|54340.5|54275|54286|54236|179
1761057600000|2025-10-21 14:40:00|54312.5|54262.5|54323|54273|54335|54285|54305.5|54255.5|213
1761057900000|2025-10-21 14:45:00|54322|54272|54300.5|54250.5|54344.5|54290.5|54292|54242|189
1761058200000|2025-10-21 14:50:00|54299|54249|54293.5|54243.5|54315.5|54265.5|54287.5|54237.5|159
1761058500000|2025-10-21 14:55:00|54292|54242|54255.5|54205.5|54295.5|54245.5|54253|54203|142
1761058800000|2025-10-21 15:00:00|54253.5|54203.5|54235.5|54185.5|54270.5|54220.5|54224.5|54174.5|149
1761059100000|2025-10-21 15:05:00|54234.5|54184.5|54255.5|54205.5|54270.5|54220.5|54224.5|54174.5|173
1761059400000|2025-10-21 15:10:00|54254.5|54204.5|54229.5|54149.5|54254.5|54204.5|54199.5|54149|190
1761059700000|2025-10-21 15:15:00|54228|54148|54189.5|54139.5|54230|54169.5|54179.5|54129.5|153
1761060000000|2025-10-21 15:20:00|54193|54143|54179.5|54129.5|54194.5|54144.5|54174.5|54124.5|129
1761060300000|2025-10-21 15:25:00|54177|54127|54169.5|54119.5|54177|54127|54164.5|54114.5|94
1761060600000|2025-10-21 15:30:00|54169|54119|54174.5|54124.5|54195|54145|54166|54110.5|158
1761060900000|2025-10-21 15:35:00|54177.5|54127.5|54174|54124|54214.5|54150|54169.5|54114|169
1761061200000|2025-10-21 15:40:00|54172|54122|54144.5|54094.5|54174.5|54124.5|54129.5|54079.5|128
1761061500000|2025-10-21 15:45:00|54143.5|54093.5|54124.5|54074.5|54143.5|54093.5|54104.5|54054.5|97
1761061800000|2025-10-21 15:50:00|54123.5|54073.5|54151|54101|54163.5|54107|54114.5|54064.5|119
1761062100000|2025-10-21 15:55:00|54150|54100|54132|54082|54177.5|54119|54132|54082|131
1761062400000|2025-10-21 16:00:00|54133|54083|54129|54079|54215|54165|54109|54056.5|383
1761062700000|2025-10-21 16:05:00|54129.5|54079.5|54149.5|54099.5|54160|54110|54129.5|54079.5|249
1761063000000|2025-10-21 16:10:00|54153|54103|54175|54125|54181.5|54131.5|54143.5|54093.5|114
1761063300000|2025-10-21 16:15:00|54174.5|54124.5|54179.5|54129.5|54195.5|54145.5|54174.5|54124.5|106
1761063600000|2025-10-21 16:20:00|54180|54130|54174|54124|54181|54131|54159.5|54109.5|111
1761063900000|2025-10-21 16:25:00|54174.5|54124.5|54174.5|54124.5|54175|54125|54147.5|54097.5|123
1761064200000|2025-10-21 16:30:00|54174|54124|54164.5|54114.5|54180|54130|54159.5|54109.5|129
1761064500000|2025-10-21 16:35:00|54163|54113|54170|54120|54175|54125|54160|54110|182
1761064800000|2025-10-21 16:40:00|54169.5|54119.5|54175|54125|54190|54140|54164|54114|115
1761065100000|2025-10-21 16:45:00|54176.5|54126.5|54174.5|54124.5|54200|54150|54174.5|54124.5|76
1761065400000|2025-10-21 16:50:00|54175|54125|54215|54165|54220|54170|54170|54120|160
1761065700000|2025-10-21 16:55:00|54217.5|54167.5|54240|54190|54249|54199|54205|54155|210
1761066000000|2025-10-21 17:00:00|54242|54192|54242.5|54192.5|54270|54220|54240|54190|217
1761066300000|2025-10-21 17:05:00|54240|54190|54300|54250|54304.5|54254.5|54240|54190|157
1761066600000|2025-10-21 17:10:00|54299.5|54249.5|54275|54225|54299.5|54249.5|54265|54212|186
1761066900000|2025-10-21 17:15:00|54289|54209|54265|54215|54289|54225.5|54250|54182|147
1761067200000|2025-10-21 17:20:00|54263.5|54213.5|54276.5|54226.5|54294|54241.5|54260|54197|144
1761067500000|2025-10-21 17:25:00|54280|54230|54276.5|54226.5|54290|54240|54260|54210|153
1761067800000|2025-10-21 17:30:00|54275|54225|54270|54220|54280.5|54230.5|54267.5|54217.5|113
1761068100000|2025-10-21 17:35:00|54272.5|54222.5|54255|54205|54275|54225|54255|54205|106
1761068400000|2025-10-21 17:40:00|54253|54203|54230|54180|54255|54205|54229.5|54179.5|104
1761068700000|2025-10-21 17:45:00|54230.5|54180.5|54200|54150|54253.5|54203.5|54200|54147|156
1761069000000|2025-10-21 17:50:00|54217|54137|54220|54170|54230|54180|54195|54137|181
1761069300000|2025-10-21 17:55:00|54219.5|54169.5|54245|54195|54246.5|54196.5|54215|54165|137
1761069600000|2025-10-21 18:00:00|54238.5|54188.5|54210|54160|54240|54190|54210|54160|111
1761069900000|2025-10-21 18:05:00|54210.5|54160.5|54230|54180|54235|54185|54205.5|54155.5|119
1761070200000|2025-10-21 18:10:00|54232|54182|54235|54185|54247|54197|54225|54175|53
1761070500000|2025-10-21 18:15:00|54234.5|54184.5|54240|54190|54250|54200|54230|54180|76
1761070800000|2025-10-21 18:20:00|54239.5|54189.5|54240|54190|54245|54195|54230|54180|85
1761071100000|2025-10-21 18:25:00|54245|54195|54239.5|54189.5|54245|54195|54227|54177|42
1761071400000|2025-10-21 18:30:00|54238.5|54188.5|54235|54185|54245|54195|54230|54180|77
1761071700000|2025-10-21 18:35:00|54237|54187|54255|54205|54255|54205|54235|54185|69
1761072000000|2025-10-21 18:40:00|54252.5|54202.5|54270|54220|54275|54225|54252.5|54202.5|45
1761072300000|2025-10-21 18:45:00|54270.5|54220.5|54265|54215|54270.5|54220.5|54255|54205|40
1761072600000|2025-10-21 18:50:00|54262.5|54212.5|54250|54200|54262.5|54212.5|54240|54190|83
1761072900000|2025-10-21 18:55:00|54249|54199|54245|54195|54256|54206|54238|54188|67
1761073200000|2025-10-21 19:00:00|54245.5|54195.5|54255|54205|54260.5|54210.5|54243.5|54193.5|71
1761073500000|2025-10-21 19:05:00|54255.5|54205.5|54275|54225|54275|54225|54255.5|54205.5|32
1761073800000|2025-10-21 19:10:00|54278|54228|54271|54221|54291|54231|54270|54206|60
1761074100000|2025-10-21 19:15:00|54269|54219|54246|54196|54271|54221|54246|54196|50
1761074400000|2025-10-21 19:20:00|54246.5|54196.5|54263|54213|54263|54213|54246|54196|28
1761074700000|2025-10-21 19:25:00|54266|54216|54286|54236|54286|54236|54263.5|54213.5|28
1761075000000|2025-10-21 19:30:00|54286.5|54236.5|54292|54242|54297|54247|54286|54236|57
1761075300000|2025-10-21 19:35:00|54290|54240|54286|54236|54290|54240|54276|54226|18
1761075600000|2025-10-21 19:40:00|54284|54234|54281|54231|54286|54236|54281|54231|8
1761075900000|2025-10-21 19:45:00|54280.5|54230.5|54271|54221|54282.5|54232.5|54270.5|54220.5|27
1761076200000|2025-10-21 19:50:00|54273.5|54223.5|54306|54226|54306|54227|54269.5|54211.5|24
1761076500000|2025-10-21 19:55:00|54310|54230|54306.5|54256.5|54319.5|54269.5|54296.5|54230|51
1761135000000|2025-10-22 12:10:00|54260.5|54210.5|54230.5|54180.5|54281|54231|54230.5|54180.5|211
1761135300000|2025-10-22 12:15:00|54231.5|54181.5|54172|54122|54243|54193|54169|54119|282
1761135600000|2025-10-22 12:20:00|54175.5|54125.5|54196.5|54146.5|54199.5|54146.5|54155.5|54105.5|228
1761135900000|2025-10-22 12:25:00|54200.5|54150.5|54199|54149|54224.5|54170.5|54193|54137.5|193
1761136200000|2025-10-22 12:30:00|54196|54146|54220.5|54170.5|54225.5|54175.5|54175|54111.5|228
1761136500000|2025-10-22 12:35:00|54217|54167|54220.5|54170.5|54237|54187|54205.5|54155.5|191
1761136800000|2025-10-22 12:40:00|54222|54172|54225.5|54175.5|54240.5|54190.5|54215.5|54165.5|158
1761137100000|2025-10-22 12:45:00|54227|54177|54250.5|54200.5|54260.5|54200.5|54220.5|54165.5|150
1761137400000|2025-10-22 12:50:00|54253.5|54203.5|54239|54189|54270.5|54220.5|54218.5|54168.5|226
1761137700000|2025-10-22 12:55:00|54235.5|54185.5|54255.5|54205.5|54266|54216|54223.5|54173.5|239
1761138000000|2025-10-22 13:00:00|54256.5|54206.5|54260|54210|54284|54220.5|54245.5|54186|301
1761138300000|2025-10-22 13:05:00|54260.5|54210.5|54286|54236|54311|54261|54248|54198|196
1761138600000|2025-10-22 13:10:00|54291|54241|54305.5|54255.5|54316|54266|54286|54236|265
1761138900000|2025-10-22 13:15:00|54309.5|54259.5|54315.5|54265.5|54321|54271|54280.5|54230.5|235
1761139200000|2025-10-22 13:20:00|54316.5|54266.5|54346|54296|54353|54303|54305.5|54255.5|224
1761139500000|2025-10-22 13:25:00|54347|54297|54344|54294|54356.5|54306.5|54326|54276|217
1761139800000|2025-10-22 13:30:00|54343|54293|54321|54271|54351.5|54301.5|54291|54241|202
1761140100000|2025-10-22 13:35:00|54322|54272|54270|54220|54338|54276.5|54265.5|54215.5|273
1761140400000|2025-10-22 13:40:00|54269|54219|54306|54256|54320.5|54270.5|54266|54216|277
1761140700000|2025-10-22 13:45:00|54305.5|54255.5|54290.5|54240.5|54326|54265|54285.5|54232|233
1761141000000|2025-10-22 13:50:00|54291|54241|54276|54226|54296|54246|54255.5|54205.5|208
1761141300000|2025-10-22 13:55:00|54278|54228|54294|54244|54311|54261|54268|54214|203
1761141600000|2025-10-22 14:00:00|54295.5|54245.5|54260.5|54210.5|54296|54246|54254.5|54204.5|237
1761141900000|2025-10-22 14:05:00|54258.5|54208.5|54298|54248|54309|54248|54253.5|54202.5|221
1761142200000|2025-10-22 14:10:00|54296|54246|54280.5|54230.5|54306|54256|54280.5|54230.5|187
1761142500000|2025-10-22 14:15:00|54282|54232|54240.5|54190.5|54286|54236|54230.5|54180.5|153
1761142800000|2025-10-22 14:20:00|54242|54192|54240.5|54190.5|54261|54201|54230.5|54176|159
1761143100000|2025-10-22 14:25:00|54240|54190|54305.5|54255.5|54305.5|54255.5|54235|54185|143
1761143400000|2025-10-22 14:30:00|54307|54257|54285.5|54235.5|54326.5|54276.5|54280.5|54220.5|258
1761143700000|2025-10-22 14:35:00|54298|54218|54331|54281|54342.5|54281.5|54270.5|54218|213
1761144000000|2025-10-22 14:40:00|54333|54283|54371|54321|54412|54351|54331|54281|250
1761144300000|2025-10-22 14:45:00|54373|54323|54346.5|54296.5|54397|54336.5|54342|54292|211
1761144600000|2025-10-22 14:50:00|54346|54296|54346.5|54296.5|54366.5|54316.5|54341|54291|280
1761144900000|2025-10-22 14:55:00|54346|54296|54326.5|54276.5|54364|54301.5|54309.5|54259.5|174
1761145200000|2025-10-22 15:00:00|54328.5|54278.5|54290.5|54240.5|54345.5|54295.5|54283.5|54233.5|213
1761145500000|2025-10-22 15:05:00|54286|54236|54261|54211|54301|54251|54255|54205|221
1761145800000|2025-10-22 15:10:00|54264|54214|54275.5|54225.5|54300.5|54250.5|54263|54213|209
1761146100000|2025-10-22 15:15:00|54276|54226|54285.5|54235.5|54296|54246|54266|54216|171
1761146400000|2025-10-22 15:20:00|54286.5|54236.5|54326.5|54276.5|54336.5|54286.5|54280.5|54230.5|167
1761146700000|2025-10-22 15:25:00|54325|54275|54318|54268|54331.5|54281.5|54306|54256|193
1761147000000|2025-10-22 15:30:00|54319|54269|54306|54256|54331.5|54281.5|54301|54251|228
1761147300000|2025-10-22 15:35:00|54306.5|54256.5|54308|54258|54321.5|54271.5|54290.5|54240.5|248
1761147600000|2025-10-22 15:40:00|54311|54261|54276.5|54226.5|54311.5|54261.5|54270.5|54220.5|175
1761147900000|2025-10-22 15:45:00|54275.5|54225.5|54281.5|54231.5|54281.5|54231.5|54256|54190|83
1761148200000|2025-10-22 15:50:00|54282.5|54232.5|54291.5|54241.5|54296.5|54246.5|54281.5|54231.5|113
1761148500000|2025-10-22 15:55:00|54296.5|54246.5|54332|54252|54337|54276.5|54284.5|54234.5|93
1761148800000|2025-10-22 16:00:00|54331|54251|54337|54287|54359|54307|54321.5|54248|152
1761149100000|2025-10-22 16:05:00|54336.5|54286.5|54316.5|54266.5|54341.5|54291.5|54311.5|54261.5|112
1761149400000|2025-10-22 16:10:00|54319.5|54269.5|54326.5|54276.5|54331.5|54281.5|54311.5|54261.5|125
1761149700000|2025-10-22 16:15:00|54325.5|54275.5|54351.5|54301.5|54357|54307|54317|54257|90
1761150000000|2025-10-22 16:20:00|54350.5|54300.5|54356.5|54306.5|54371.5|54321.5|54350.5|54300.5|109
1761150300000|2025-10-22 16:25:00|54358|54308|54376|54326|54376.5|54326.5|54344.5|54294.5|109
1761150600000|2025-10-22 16:30:00|54379|54329|54412|54362|54522|54471.5|54366|54316|635
1761150900000|2025-10-22 16:35:00|54410|54360|54411|54331|54417|54367|54381|54316|399
1761151200000|2025-10-22 16:40:00|54412|54332|54386|54336|54438.5|54377|54386|54311|283
1761151500000|2025-10-22 16:45:00|54384|54334|54402|54352|54408|54358|54361|54311|276
1761151800000|2025-10-22 16:50:00|54403.5|54353.5|54371|54321|54407|54357|54364.5|54306|236
1761152100000|2025-10-22 16:55:00|54370.5|54320.5|54406|54356|54408.5|54358.5|54357.5|54307.5|289
1761152400000|2025-10-22 17:00:00|54405.5|54355.5|54427|54377|54444.5|54387|54390.5|54340.5|275
1761152700000|2025-10-22 17:05:00|54428.5|54378.5|54443.5|54393.5|54454.5|54404.5|54416.5|54366.5|222
1761153000000|2025-10-22 17:10:00|54442|54392|54487|54437|54487|54437|54436.5|54385|281
1761153300000|2025-10-22 17:15:00|54486.5|54436.5|54475.5|54425.5|54519.5|54469.5|54472|54422|243
1761153600000|2025-10-22 17:20:00|54477|54427|54485.5|54435.5|54492|54442|54462|54412|230
1761153900000|2025-10-22 17:25:00|54487|54437|54487|54437|54519|54469|54477|54427|205
1761154200000|2025-10-22 17:30:00|54489.5|54439.5|54452|54402|54492|54442|54449|54399|213
1761154500000|2025-10-22 17:35:00|54452.5|54402.5|54477|54427|54477|54427|54439|54389|173
1761154800000|2025-10-22 17:40:00|54479|54429|54472|54422|54487|54437|54466.5|54416.5|194
1761155100000|2025-10-22 17:45:00|54472.5|54422.5|54425.5|54375.5|54477|54427|54422|54372|255
1761155400000|2025-10-22 17:50:00|54427|54377|54462|54412|54467|54417|54422|54372|151
1761155700000|2025-10-22 17:55:00|54461.5|54411.5|54457|54407|54468.5|54418.5|54447|54397|157
1761156000000|2025-10-22 18:00:00|54453.5|54403.5|54442|54392|54453.5|54403.5|54417|54367|142
1761156300000|2025-10-22 18:05:00|54439.5|54389.5|54457|54407|54457|54407|54436.5|54386.5|175
1761156600000|2025-10-22 18:10:00|54459|54409|54477|54427|54477|54427|54451.5|54401.5|173
1761156900000|2025-10-22 18:15:00|54474.5|54424.5|54467|54417|54494.5|54444.5|54467|54417|136
1761157200000|2025-10-22 18:20:00|54465.5|54415.5|54437|54387|54465.5|54415.5|54434|54384|161
1761157500000|2025-10-22 18:25:00|54434|54384|54450.5|54400.5|54462|54412|54434|54384|195
1761157800000|2025-10-22 18:30:00|54452|54402|54442|54392|54467|54417|54441.5|54391.5|104
1761158100000|2025-10-22 18:35:00|54439.5|54389.5|54425.5|54375.5|54442.5|54392.5|54418.5|54368.5|115
1761158400000|2025-10-22 18:40:00|54427|54377|54447|54397|54449.5|54399.5|54422|54372|97
1761158700000|2025-10-22 18:45:00|54446.5|54396.5|54427|54377|54447|54397|54422|54372|132
1761159000000|2025-10-22 18:50:00|54426|54376|54422|54372|54432|54382|54415|54365|76
1761159300000|2025-10-22 18:55:00|54419.5|54369.5|54412|54362|54422.5|54372.5|54402|54352|77
1761159600000|2025-10-22 19:00:00|54411.5|54361.5|54412|54362|54427|54377|54405.5|54355.5|122
1761159900000|2025-10-22 19:05:00|54412.5|54362.5|54382|54332|54417|54367|54377|54327|102
1761160200000|2025-10-22 19:10:00|54383.5|54333.5|54396|54346|54407.5|54357.5|54381.5|54331.5|110
1761160500000|2025-10-22 19:15:00|54393|54343|54396|54346|54401|54351|54386|54336|98
1761160800000|2025-10-22 19:20:00|54391|54341|54401|54351|54411|54361|54390.5|54340.5|70
1761161100000|2025-10-22 19:25:00|54396|54346|54406|54356|54411|54361|54396|54346|71
1761161400000|2025-10-22 19:30:00|54405.5|54355.5|54363|54313|54406|54356|54355.5|54305.5|80
1761161700000|2025-10-22 19:35:00|54361|54311|54370.5|54320.5|54381|54331|54361|54311|75
1761162000000|2025-10-22 19:40:00|54376|54326|54391|54341|54401|54351|54376|54326|74
1761162300000|2025-10-22 19:45:00|54393.5|54343.5|54381|54331|54396|54346|54368|54318|82
1761162600000|2025-10-22 19:50:00|54380.5|54330.5|54396|54346|54401|54351|54375|54325|112
1761162900000|2025-10-22 19:55:00|54394.5|54344.5|54361|54311|54394.5|54344.5|54351|54301|112
1761221400000|2025-10-23 12:10:00|54323|54273|54333|54283|54339|54289|54297.5|54226|169
1761221700000|2025-10-23 12:15:00|54332|54282|54373|54323|54373|54323|54302.5|54252.5|176
1761222000000|2025-10-23 12:20:00|54378|54328|54413|54363|54418.5|54368.5|54363|54310|200
1761222300000|2025-10-23 12:25:00|54418|54368|54344.5|54294.5|54423|54373|54307.5|54257.5|217
1761222600000|2025-10-23 12:30:00|54343.5|54293.5|54358|54308|54368|54313|54327.5|54277.5|185
1761222900000|2025-10-23 12:35:00|54353|54303|54338|54288|54371|54321|54328|54278|206
1761223200000|2025-10-23 12:40:00|54340|54290|54368|54318|54378|54328|54327.5|54277.5|203
1761223500000|2025-10-23 12:45:00|54363|54313|54374|54324|54403|54353|54353|54303|173
1761223800000|2025-10-23 12:50:00|54375|54325|54398|54348|54408.5|54358.5|54373|54323|219
1761224100000|2025-10-23 12:55:00|54399|54349|54348|54298|54413.5|54363.5|54348|54298|221
1761224400000|2025-10-23 13:00:00|54347|54297|54318|54268|54348|54298|54303|54253|218
1761224700000|2025-10-23 13:05:00|54319|54269|54277.5|54227.5|54319|54269|54262.5|54212.5|189
1761225000000|2025-10-23 13:10:00|54279|54229|54298|54248|54319|54257.5|54262.5|54212.5|220
1761225300000|2025-10-23 13:15:00|54297.5|54247.5|54287.5|54237.5|54303|54253|54267.5|54217.5|249
1761225600000|2025-10-23 13:20:00|54289|54239|54292.5|54242.5|54303|54253|54262.5|54212.5|231
1761225900000|2025-10-23 13:25:00|54293|54243|54292.5|54242.5|54307.5|54257.5|54272.5|54222.5|222
1761226200000|2025-10-23 13:30:00|54291|54241|54272|54222|54294|54244|54263|54213|282
1761226500000|2025-10-23 13:35:00|54265|54215|54274|54224|54283|54227.5|54257.5|54193|187
1761226800000|2025-10-23 13:40:00|54273|54223|54298|54218|54316.5|54242|54272.5|54218|204
1761227100000|2025-10-23 13:45:00|54293|54213|54295|54245|54303|54253|54272.5|54208|207
1761227400000|2025-10-23 13:50:00|54297|54247|54285|54205|54313|54258|54268|54203|164
1761227700000|2025-10-23 13:55:00|54286|54206|54299|54216|54300.5|54220.5|54272.5|54192.5|165
1761228000000|2025-10-23 14:00:00|54297|54214|54267.5|54217.5|54299|54243|54267.5|54202.5|147
1761228300000|2025-10-23 14:05:00|54270|54220|54305|54255|54307.5|54257.5|54262.5|54212.5|180
1761228600000|2025-10-23 14:10:00|54306|54256|54308|54258|54321.5|54271.5|54292.5|54242.5|176
1761228900000|2025-10-23 14:15:00|54310|54260|54324|54274|54337.5|54287.5|54306.5|54256.5|200
1761229200000|2025-10-23 14:20:00|54326.5|54276.5|54306.5|54256.5|54327|54277|54301.5|54251.5|173
1761229500000|2025-10-23 14:25:00|54307|54257|54306.5|54256.5|54317|54267|54296.5|54246.5|145
1761229800000|2025-10-23 14:30:00|54304|54254|54326.5|54246.5|54336.5|54257|54278|54220|133
1761230100000|2025-10-23 14:35:00|54323|54243|54332.5|54282.5|54341|54283.5|54311.5|54241.5|164
1761230400000|2025-10-23 14:40:00|54331.5|54281.5|54307|54257|54332|54282|54296.5|54246.5|148
1761230700000|2025-10-23 14:45:00|54306.5|54256.5|54281.5|54231.5|54311.5|54261.5|54279.5|54229.5|194
1761231000000|2025-10-23 14:50:00|54280.5|54230.5|54306|54256|54312|54262|54276.5|54226.5|199
1761231300000|2025-10-23 14:55:00|54305|54255|54301.5|54251.5|54312|54262|54291.5|54241.5|161
1761231600000|2025-10-23 15:00:00|54305|54255|54306.5|54256.5|54321|54271|54291.5|54241.5|178
1761231900000|2025-10-23 15:05:00|54308.5|54258.5|54342.5|54292.5|54347.5|54297.5|54299.5|54249.5|94
1761232200000|2025-10-23 15:10:00|54341|54291|54377.5|54327.5|54377.5|54327.5|54337.5|54287.5|86
1761232500000|2025-10-23 15:15:00|54382.5|54332.5|54412.5|54362.5|54417.5|54367.5|54372|54322|80
1761232800000|2025-10-23 15:20:00|54411.5|54361.5|54392.5|54342.5|54411.5|54361.5|54382.5|54332.5|114
1761233100000|2025-10-23 15:25:00|54395|54345|54369|54319|54417.5|54367.5|54367.5|54317.5|97
1761233400000|2025-10-23 15:30:00|54367.5|54317.5|54337.5|54287.5|54367.5|54317.5|54326.5|54276.5|118
1761233700000|2025-10-23 15:35:00|54339.5|54289.5|54336.5|54286.5|54350|54300|54331.5|54281.5|185
1761234000000|2025-10-23 15:40:00|54334|54284|54347.5|54297.5|54352.5|54302.5|54331.5|54281.5|123
1761234300000|2025-10-23 15:45:00|54346|54296|54321.5|54271.5|54347.5|54297.5|54316.5|54266.5|111
1761234600000|2025-10-23 15:50:00|54322|54272|54296.5|54246.5|54322|54272|54296.5|54246.5|78
1761234900000|2025-10-23 15:55:00|54299.5|54249.5|54306.5|54256.5|54316.5|54266.5|54296.5|54246.5|47
1761235200000|2025-10-23 16:00:00|54308.5|54258.5|54316.5|54266.5|54323.5|54273.5|54303.5|54253.5|75
1761235500000|2025-10-23 16:05:00|54311.5|54261.5|54306|54256|54312|54262|54301.5|54251.5|59
1761235800000|2025-10-23 16:10:00|54306.5|54256.5|54286.5|54236.5|54312|54262|54276.5|54226.5|49
1761236100000|2025-10-23 16:15:00|54289.5|54239.5|54281.5|54231.5|54308.5|54258.5|54261.5|54211.5|159
1761236400000|2025-10-23 16:20:00|54279.5|54229.5|54296.5|54246.5|54305|54255|54277|54227|138
1761236700000|2025-10-23 16:25:00|54297|54247|54306.5|54256.5|54315|54265|54295|54245|84
1761237000000|2025-10-23 16:30:00|54307|54257|54331.5|54281.5|54347.5|54297.5|54304|54254|99
1761237300000|2025-10-23 16:35:00|54332|54282|54314|54264|54337.5|54287.5|54311.5|54261.5|72
1761237600000|2025-10-23 16:40:00|54313|54263|54326.5|54276.5|54329|54279|54311.5|54261.5|51
1761237900000|2025-10-23 16:45:00|54327|54277|54326.5|54276.5|54342.5|54292.5|54326.5|54276.5|69
1761238200000|2025-10-23 16:50:00|54324.5|54274.5|54316.5|54266.5|54325|54275|54309.5|54259.5|90
1761238500000|2025-10-23 16:55:00|54317|54267|54326.5|54276.5|54331.5|54281.5|54317|54267|76
1761238800000|2025-10-23 17:00:00|54327|54277|54331|54281|54337|54287|54321.5|54271.5|68
1761239100000|2025-10-23 17:05:00|54332|54282|54347.5|54297.5|54367.5|54317.5|54321.5|54271.5|140
1761239400000|2025-10-23 17:10:00|54347|54297|54316.5|54266.5|54347.5|54297.5|54316.5|54266.5|60
1761239700000|2025-10-23 17:15:00|54314.5|54264.5|54311.5|54261.5|54331|54281|54309.5|54259.5|38
1761240000000|2025-10-23 17:20:00|54316|54266|54331.5|54281.5|54336.5|54286.5|54311.5|54261.5|86
1761240300000|2025-10-23 17:25:00|54334|54284|54321.5|54271.5|54336.5|54286.5|54311.5|54261.5|118
1761240600000|2025-10-23 17:30:00|54322|54272|54276.5|54226.5|54331|54281|54269|54219|97
1761240900000|2025-10-23 17:35:00|54277.5|54227.5|54271.5|54221.5|54286|54236|54246|54196|164
1761241200000|2025-10-23 17:40:00|54268.5|54218.5|54291.5|54241.5|54296.5|54246.5|54266.5|54216.5|83
1761241500000|2025-10-23 17:45:00|54290|54240|54276.5|54226.5|54290|54240|54260.5|54210.5|99
1761241800000|2025-10-23 17:50:00|54275.5|54225.5|54311|54231|54321|54241.5|54271.5|54221.5|146
1761242100000|2025-10-23 17:55:00|54310.5|54230.5|54276.5|54226.5|54311.5|54251.5|54276.5|54211|85
1761242400000|2025-10-23 18:00:00|54292|54212|54286.5|54236.5|54301|54241.5|54280.5|54212|33
1761242700000|2025-10-23 18:05:00|54288.5|54238.5|54296|54216|54303.5|54243.5|54276|54216|92
1761243000000|2025-10-23 18:10:00|54293.5|54213.5|54261.5|54211.5|54296|54216|54256.5|54191|60
1761243300000|2025-10-23 18:15:00|54263.5|54213.5|54261.5|54211.5|54280|54221|54251|54198|62
1761243600000|2025-10-23 18:20:00|54263|54213|54262|54212|54271.5|54221.5|54252|54202|72
1761243900000|2025-10-23 18:25:00|54261.5|54211.5|54276|54226|54276.5|54226.5|54260|54210|76
1761244200000|2025-10-23 18:30:00|54275|54225|54266.5|54216.5|54293.5|54243.5|54261.5|54211.5|80
1761244500000|2025-10-23 18:35:00|54264.5|54214.5|54281.5|54231.5|54285.5|54235.5|54264.5|54214.5|54
1761244800000|2025-10-23 18:40:00|54279.5|54229.5|54271.5|54221.5|54285|54235|54271.5|54221.5|49
1761245100000|2025-10-23 18:45:00|54270.5|54220.5|54271.5|54221.5|54276.5|54226.5|54266.5|54216.5|32
1761245400000|2025-10-23 18:50:00|54286|54206|54281.5|54231.5|54286|54231.5|54261|54206|90
1761245700000|2025-10-23 18:55:00|54278.5|54228.5|54271|54221|54278.5|54228.5|54261.5|54211.5|58
1761246000000|2025-10-23 19:00:00|54285.5|54205.5|54296|54216|54296|54226.5|54275.5|54196|27
1761246300000|2025-10-23 19:05:00|54301|54221|54286.5|54236.5|54306|54236.5|54286.5|54216|16
1761246600000|2025-10-23 19:10:00|54283.5|54233.5|54296.5|54246.5|54296.5|54246.5|54281.5|54231.5|37
1761246900000|2025-10-23 19:15:00|54294.5|54244.5|54301.5|54251.5|54301.5|54251.5|54291.5|54241.5|22
1761247200000|2025-10-23 19:20:00|54299.5|54249.5|54311.5|54261.5|54311.5|54261.5|54296.5|54246.5|32
1761247500000|2025-10-23 19:25:00|54313.5|54263.5|54316.5|54266.5|54321.5|54271.5|54306.5|54256.5|71
1761247800000|2025-10-23 19:30:00|54318.5|54268.5|54324.5|54274.5|54333.5|54283.5|54318.5|54268.5|40
1761248100000|2025-10-23 19:35:00|54323.5|54273.5|54331.5|54281.5|54337.5|54287.5|54321.5|54271.5|61
1761248400000|2025-10-23 19:40:00|54332.5|54282.5|54321.5|54271.5|54332.5|54282.5|54316.5|54266.5|57
1761248700000|2025-10-23 19:45:00|54326.5|54276.5|54331.5|54281.5|54331.5|54281.5|54325.5|54275.5|11
1761249000000|2025-10-23 19:50:00|54333.5|54283.5|54331.5|54281.5|54333.5|54283.5|54316.5|54266.5|33
1761249300000|2025-10-23 19:55:00|54326.5|54276.5|54321.5|54271.5|54332.5|54282.5|54321.5|54271.5|43
1761307800000|2025-10-24 12:10:00|54335|54285|54343.5|54293.5|54364|54314|54316|54266|211
1761308100000|2025-10-24 12:15:00|54342.5|54292.5|54318|54268|54354|54304|54313|54254.5|276
1761308400000|2025-10-24 12:20:00|54313|54263|54322.5|54272.5|54340|54290|54303|54253|226
1761308700000|2025-10-24 12:25:00|54323.5|54273.5|54333|54253|54344|54283.5|54301|54241|204
1761309000000|2025-10-24 12:30:00|54295|54191|54140|54060|54295|54191|54112|54034|550
1761309300000|2025-10-24 12:35:00|54122|54072|54153|54103|54208.5|54155|54117|54050|468
1761309600000|2025-10-24 12:40:00|54155|54105|54117.5|54067.5|54155|54105|54097.5|54019|417
1761309900000|2025-10-24 12:45:00|54113.5|54063.5|54217.5|54137.5|54217.5|54142.5|54107|54043|345
1761310200000|2025-10-24 12:50:00|54215|54135|54147.5|54097.5|54215|54135|54107|54050|325
1761310500000|2025-10-24 12:55:00|54147|54097|54118.5|54068.5|54177|54127|54112|54062|341
1761310800000|2025-10-24 13:00:00|54120|54070|54112|54062|54167|54117|54102|54052|325
1761311100000|2025-10-24 13:05:00|54112.5|54062.5|54097|54047|54127.5|54072.5|54072|54022|329
1761311400000|2025-10-24 13:10:00|54096.5|54046.5|54136|54086|54136|54086|54092|54042|349
1761311700000|2025-10-24 13:15:00|54132.5|54082.5|54162.5|54112.5|54185|54135|54132|54082|278
1761312000000|2025-10-24 13:20:00|54163|54113|54167|54117|54197.5|54147.5|54149.5|54099.5|266
1761312300000|2025-10-24 13:25:00|54169|54119|54182.5|54132.5|54193|54143|54157|54107|296
1761312600000|2025-10-24 13:30:00|54179.5|54129.5|54203.5|54153.5|54213.5|54163.5|54163|54113|340
1761312900000|2025-10-24 13:35:00|54204.5|54154.5|54217|54167|54218.5|54168.5|54183.5|54133.5|270
1761313200000|2025-10-24 13:40:00|54228|54148|54212|54119|54233|54153|54183|54103|213
1761313500000|2025-10-24 13:45:00|54220|54132|54228.5|54178.5|54238.5|54188.5|54193|54129|325
1761313800000|2025-10-24 13:50:00|54229|54179|54198.5|54148.5|54248.5|54198.5|54195|54145|273
1761314100000|2025-10-24 13:55:00|54213|54133|54235|54142|54241|54149.5|54193.5|54113.5|237
1761314400000|2025-10-24 14:00:00|54236|54143|54266|54186|54279|54213.5|54203.5|54139|284
1761314700000|2025-10-24 14:05:00|54253.5|54203.5|54253.5|54203.5|54288|54224|54234|54170.5|246
1761315000000|2025-10-24 14:10:00|54251.5|54201.5|54232|54182|54254|54204|54220|54170|265
1761315300000|2025-10-24 14:15:00|54233.5|54183.5|54237|54187|54249|54199|54226|54176|285
1761315600000|2025-10-24 14:20:00|54235|54185|54289|54239|54289|54239|54208.5|54158.5|225
1761315900000|2025-10-24 14:25:00|54288|54238|54298.5|54248.5|54298.5|54248.5|54268.5|54218.5|178
1761316200000|2025-10-24 14:30:00|54300.5|54250.5|54278.5|54228.5|54324.5|54274.5|54268.5|54218.5|237
1761316500000|2025-10-24 14:35:00|54281|54231|54259|54209|54292|54242|54242.5|54192.5|191
1761316800000|2025-10-24 14:40:00|54258.5|54208.5|54273.5|54223.5|54282.5|54223.5|54247.5|54197.5|164
1761317100000|2025-10-24 14:45:00|54270.5|54220.5|54278.5|54228.5|54278.5|54228.5|54252.5|54191.5|162
1761317400000|2025-10-24 14:50:00|54276|54226|54349|54299|54358.5|54308.5|54273.5|54223.5|231
1761317700000|2025-10-24 14:55:00|54348.5|54298.5|54313.5|54263.5|54350.5|54300.5|54308|54258|195
1761318000000|2025-10-24 15:00:00|54318.5|54268.5|54313|54263|54337.5|54278.5|54313|54248.5|167
1761318300000|2025-10-24 15:05:00|54330.5|54250.5|54258|54208|54332.5|54268|54253|54189.5|126
1761318600000|2025-10-24 15:10:00|54255|54205|54258|54178|54282.5|54224|54238|54168|191
1761318900000|2025-10-24 15:15:00|54257|54177|54273|54223|54293|54229|54233|54166|133
1761319200000|2025-10-24 15:20:00|54272|54222|54281.5|54231.5|54303|54238|54258|54199|136
1761319500000|2025-10-24 15:25:00|54282.5|54232.5|54309.5|54259.5|54313|54263|54282.5|54232.5|147
1761319800000|2025-10-24 15:30:00|54308|54258|54338|54288|54338|54288|54308|54258|104
1761320100000|2025-10-24 15:35:00|54341|54291|54335.5|54285.5|54356|54306|54313|54263|106
1761320400000|2025-10-24 15:40:00|54333|54283|54323|54273|54348.5|54298.5|54323|54273|111
1761320700000|2025-10-24 15:45:00|54324.5|54274.5|54323|54273|54340.5|54290.5|54318|54268|214
1761321000000|2025-10-24 15:50:00|54321|54271|54318|54268|54323.5|54273.5|54313|54263|110
1761321300000|2025-10-24 15:55:00|54315.5|54265.5|54271|54221|54323|54273|54264|54214|189
1761321600000|2025-10-24 16:00:00|54268|54218|54283|54233|54292.5|54242.5|54263|54213|99
1761321900000|2025-10-24 16:05:00|54282.5|54232.5|54293|54243|54293|54243|54265.5|54215.5|48
1761322200000|2025-10-24 16:10:00|54312|54232|54298|54248|54315|54253|54292|54227|60
1761322500000|2025-10-24 16:15:00|54310|54230|54298|54248|54310|54253.5|54293|54229|82
1761322800000|2025-10-24 16:20:00|54296|54246|54298|54248|54298.5|54248.5|54286|54236|31
1761323100000|2025-10-24 16:25:00|54313.5|54233.5|54298|54248|54321|54253|54298|54223.5|21
1761323400000|2025-10-24 16:30:00|54310|54230|54262.5|54212.5|54310|54253.5|54260.5|54210.5|39
1761323700000|2025-10-24 16:35:00|54257.5|54207.5|54308.5|54258.5|54310.5|54260.5|54257.5|54207.5|63
1761324000000|2025-10-24 16:40:00|54306.5|54256.5|54313.5|54263.5|54319.5|54269.5|54300.5|54250.5|89
1761324300000|2025-10-24 16:45:00|54314.5|54264.5|54309.5|54259.5|54318.5|54268.5|54305.5|54255.5|68
1761324600000|2025-10-24 16:50:00|54308.5|54258.5|54321.5|54271.5|54323.5|54273.5|54303.5|54253.5|69
1761324900000|2025-10-24 16:55:00|54322.5|54272.5|54318.5|54268.5|54338.5|54288.5|54318.5|54268.5|74
1761325200000|2025-10-24 17:00:00|54315.5|54265.5|54318.5|54268.5|54318.5|54268.5|54303.5|54253.5|61
1761325500000|2025-10-24 17:05:00|54316.5|54266.5|54318.5|54268.5|54318.5|54268.5|54313.5|54263.5|35
1761325800000|2025-10-24 17:10:00|54315.5|54265.5|54313.5|54263.5|54315.5|54265.5|54293.5|54243.5|55
1761326100000|2025-10-24 17:15:00|54315.5|54265.5|54308.5|54258.5|54315.5|54265.5|54303.5|54253.5|49
1761326400000|2025-10-24 17:20:00|54309.5|54259.5|54328.5|54278.5|54333.5|54283.5|54308.5|54258.5|58
1761326700000|2025-10-24 17:25:00|54333.5|54283.5|54333.5|54283.5|54333.5|54283.5|54318.5|54268.5|59
1761327000000|2025-10-24 17:30:00|54334.5|54284.5|54328.5|54278.5|54348.5|54298.5|54328.5|54278.5|56
1761327300000|2025-10-24 17:35:00|54324.5|54274.5|54303.5|54253.5|54326.5|54276.5|54303.5|54253.5|50
1761327600000|2025-10-24 17:40:00|54306.5|54256.5|54328.5|54278.5|54333.5|54283.5|54306.5|54256.5|30
1761327900000|2025-10-24 17:45:00|54326.5|54276.5|54343.5|54293.5|54361.5|54307.5|54323.5|54273.5|78
1761328200000|2025-10-24 17:50:00|54348.5|54298.5|54338.5|54288.5|54354.5|54304.5|54338.5|54288.5|60
1761328500000|2025-10-24 17:55:00|54335.5|54285.5|54358.5|54308.5|54358.5|54308.5|54335.5|54285.5|32
1761328800000|2025-10-24 18:00:00|54357.5|54307.5|54348.5|54298.5|54357.5|54307.5|54333.5|54283.5|35
1761329100000|2025-10-24 18:05:00|54347.5|54297.5|54368.5|54318.5|54399|54319|54343.5|54293.5|77
1761329400000|2025-10-24 18:10:00|54366.5|54316.5|54393.5|54343.5|54398.5|54348.5|54363.5|54313.5|132
1761329700000|2025-10-24 18:15:00|54391.5|54341.5|54368.5|54318.5|54393.5|54343.5|54368.5|54318.5|41
1761330000000|2025-10-24 18:20:00|54364.5|54314.5|54385.5|54305.5|54389|54323.5|54349.5|54299.5|71
1761330300000|2025-10-24 18:25:00|54384.5|54304.5|54368.5|54318.5|54396.5|54333.5|54365.5|54303.5|91
1761330600000|2025-10-24 18:30:00|54373.5|54323.5|54373.5|54323.5|54396.5|54346.5|54370.5|54320.5|36
1761330900000|2025-10-24 18:35:00|54370.5|54320.5|54353.5|54303.5|54389|54323.5|54348.5|54298|66
1761331200000|2025-10-24 18:40:00|54351.5|54301.5|54348.5|54298.5|54368.5|54318.5|54341.5|54291.5|87
1761331500000|2025-10-24 18:45:00|54346.5|54296.5|54348.5|54298.5|54354.5|54304.5|54343.5|54293.5|24
1761331800000|2025-10-24 18:50:00|54351.5|54301.5|54353.5|54303.5|54363.5|54313.5|54351.5|54301.5|29
1761332100000|2025-10-24 18:55:00|54350.5|54300.5|54338.5|54288.5|54358.5|54308.5|54338.5|54288.5|58
1761332400000|2025-10-24 19:00:00|54341.5|54291.5|54358.5|54308.5|54358.5|54308.5|54328.5|54278.5|67
1761332700000|2025-10-24 19:05:00|54357.5|54307.5|54346.5|54296.5|54358.5|54308.5|54343.5|54293.5|85
1761333000000|2025-10-24 19:10:00|54343.5|54293.5|54358.5|54308.5|54359.5|54309.5|54343.5|54293.5|73
1761333300000|2025-10-24 19:15:00|54357.5|54307.5|54384.5|54334.5|54384.5|54334.5|54357.5|54307.5|49
1761333600000|2025-10-24 19:20:00|54385.5|54335.5|54369.5|54319.5|54399.5|54349.5|54367.5|54317.5|56
1761333900000|2025-10-24 19:25:00|54371.5|54321.5|54369.5|54319.5|54374.5|54324.5|54366.5|54316.5|31
1761334200000|2025-10-24 19:30:00|54368.5|54318.5|54359.5|54309.5|54374.5|54324.5|54359.5|54309.5|39
1761334500000|2025-10-24 19:35:00|54361.5|54311.5|54358.5|54308.5|54364.5|54314.5|54358.5|54308.5|45
1761334800000|2025-10-24 19:40:00|54359.5|54309.5|54364.5|54314.5|54369.5|54319.5|54358.5|54308.5|27
1761335100000|2025-10-24 19:45:00|54367.5|54317.5|54379.5|54329.5|54379.5|54329.5|54364.5|54314.5|46
1761335400000|2025-10-24 19:50:00|54378.5|54328.5|54360.5|54310.5|54380.5|54330.5|54360.5|54310.5|38
1761335700000|2025-10-24 19:55:00|54359.5|54309.5|54379.5|54329.5|54384.5|54334.5|54358.5|54308.5|40
1761570600000|2025-10-27 13:10:00|54096.5|54046.5|54076.5|54026.5|54107.5|54051.5|54076.5|54026.5|123
1761570900000|2025-10-27 13:15:00|54077|54027|54116.5|54066.5|54116.5|54066.5|54061.5|54011.5|221
1761571200000|2025-10-27 13:20:00|54115|54065|54127.5|54077.5|54145|54095|54111.5|54061.5|177
1761571500000|2025-10-27 13:25:00|54125|54075|54111|54061|54132.5|54082.5|54096.5|54046.5|150
1761571800000|2025-10-27 13:30:00|54109|54059|54146|54096|54159.5|54102|54105|54055|199
1761572100000|2025-10-27 13:35:00|54147.5|54097.5|54162|54112|54173.5|54117.5|54132|54076.5|221
1761572400000|2025-10-27 13:40:00|54167|54117|54202.5|54152.5|54212.5|54162.5|54162.5|54112.5|197
1761572700000|2025-10-27 13:45:00|54203|54153|54207.5|54157.5|54232.5|54172.5|54192.5|54142.5|191
1761573000000|2025-10-27 13:50:00|54208|54158|54192.5|54142.5|54233.5|54173|54176|54126|184
1761573300000|2025-10-27 13:55:00|54188|54138|54187.5|54137.5|54213.5|54163|54187.5|54133.5|170
1761573600000|2025-10-27 14:00:00|54189|54139|54224|54174|54253.5|54203.5|54187.5|54137.5|233
1761573900000|2025-10-27 14:05:00|54220.5|54170.5|54226|54176|54234|54184|54203.5|54153.5|113
1761574200000|2025-10-27 14:10:00|54227|54177|54247.5|54197.5|54288|54229.5|54227|54177|158
1761574500000|2025-10-27 14:15:00|54246.5|54196.5|54262.5|54212.5|54263.5|54213.5|54239.5|54173|167
1761574800000|2025-10-27 14:20:00|54263.5|54213.5|54263.5|54213.5|54288.5|54232|54258|54207|186
1761575100000|2025-10-27 14:25:00|54278|54198|54252|54164|54298|54218|54249|54163|101
1761575400000|2025-10-27 14:30:00|54250|54166|54227.5|54177.5|54255.5|54198|54207.5|54157.5|112
1761575700000|2025-10-27 14:35:00|54225.5|54175.5|54217.5|54167.5|54251.5|54188|54217.5|54167.5|134
1761576000000|2025-10-27 14:40:00|54212.5|54162.5|54227.5|54177.5|54228|54178|54207.5|54157.5|101
1761576300000|2025-10-27 14:45:00|54228|54178|54217.5|54167.5|54240.5|54180.5|54217.5|54160.5|68
1761576600000|2025-10-27 14:50:00|54219|54169|54222.5|54172.5|54228|54178|54207.5|54157.5|154
1761576900000|2025-10-27 14:55:00|54220.5|54170.5|54202.5|54152.5|54227|54170.5|54202.5|54147|148
1761577200000|2025-10-27 15:00:00|54203|54153|54157.5|54107.5|54214.5|54153|54157.5|54107.5|146
1761577500000|2025-10-27 15:05:00|54158|54108|54197.5|54147.5|54207.5|54157.5|54135|54085|231
1761577800000|2025-10-27 15:10:00|54197|54147|54152.5|54102.5|54197|54147|54144.5|54094.5|100
1761578100000|2025-10-27 15:15:00|54151.5|54101.5|54157.5|54107.5|54167|54117|54147.5|54097.5|113
1761578400000|2025-10-27 15:20:00|54160|54110|54185|54135|54192.5|54142.5|54160|54110|180
1761578700000|2025-10-27 15:25:00|54183|54133|54182.5|54132.5|54197.5|54147.5|54177.5|54127.5|63
1761579000000|2025-10-27 15:30:00|54177.5|54127.5|54223|54173|54242.5|54177.5|54177.5|54127.5|99
1761579300000|2025-10-27 15:35:00|54221|54171|54203.5|54153.5|54221|54171|54187.5|54137.5|126
1761579600000|2025-10-27 15:40:00|54206.5|54156.5|54223.5|54173.5|54228.5|54178.5|54198.5|54148.5|91
1761579900000|2025-10-27 15:45:00|54223|54173|54238.5|54188.5|54238.5|54188.5|54223|54173|36
1761580200000|2025-10-27 15:50:00|54237.5|54187.5|54218|54168|54253.5|54203.5|54208.5|54158.5|117
1761580500000|2025-10-27 15:55:00|54218.5|54168.5|54198.5|54148.5|54222|54172|54190.5|54140.5|177
1761580800000|2025-10-27 16:00:00|54198|54148|54197.5|54147.5|54222|54170.5|54193|54142|93
1761581100000|2025-10-27 16:05:00|54198.5|54148.5|54193|54113|54203.5|54153.5|54175.5|54110.5|118
1761581400000|2025-10-27 16:10:00|54189.5|54109.5|54211|54161|54228|54178|54178.5|54107|175
1761581700000|2025-10-27 16:15:00|54213|54163|54188.5|54138.5|54213|54163|54175.5|54116|119
1761582000000|2025-10-27 16:20:00|54188|54138|54173.5|54123.5|54198|54138|54171.5|54109|66
1761582300000|2025-10-27 16:25:00|54175|54125|54183.5|54133.5|54188.5|54138.5|54173|54123|65
1761582600000|2025-10-27 16:30:00|54182|54132|54162.5|54112.5|54193.5|54143.5|54162|54112|72
1761582900000|2025-10-27 16:35:00|54164|54114|54188.5|54138.5|54188.5|54138.5|54162.5|54112.5|105
1761583200000|2025-10-27 16:40:00|54190.5|54140.5|54178.5|54128.5|54197|54143.5|54170|54111|86
1761583500000|2025-10-27 16:45:00|54176|54126|54188.5|54138.5|54203|54138.5|54172.5|54108|67
1761583800000|2025-10-27 16:50:00|54201|54121|54188.5|54138.5|54201|54145|54168|54114|72
1761584100000|2025-10-27 16:55:00|54189.5|54139.5|54188.5|54138.5|54193.5|54143.5|54188|54138|40
1761584400000|2025-10-27 17:00:00|54189.5|54139.5|54206|54156|54233.5|54168.5|54189.5|54133|110
1761584700000|2025-10-27 17:05:00|54207|54157|54183.5|54133.5|54213|54163|54183.5|54133.5|47
1761585000000|2025-10-27 17:10:00|54183|54133|54173.5|54123.5|54199.5|54134|54167.5|54117.5|82
1761585300000|2025-10-27 17:15:00|54178.5|54128.5|54169|54119|54178.5|54128.5|54162.5|54112.5|70
1761585600000|2025-10-27 17:20:00|54167.5|54117.5|54167.5|54117.5|54173.5|54123.5|54162.5|54112.5|24
1761585900000|2025-10-27 17:25:00|54168|54118|54142.5|54092.5|54169|54119|54142.5|54092.5|88
1761586200000|2025-10-27 17:30:00|54140.5|54090.5|54127.5|54077.5|54148|54098|54127.5|54077.5|129
1761586500000|2025-10-27 17:35:00|54129|54079|54147.5|54097.5|54154.5|54104.5|54129|54079|53
1761586800000|2025-10-27 17:40:00|54145.5|54095.5|54152.5|54102.5|54157.5|54107.5|54132.5|54082.5|43
1761587100000|2025-10-27 17:45:00|54152|54102|54128|54078|54164|54102.5|54123|54073|99
1761587400000|2025-10-27 17:50:00|54129.5|54079.5|54128.5|54078.5|54147.5|54088|54113|54062.5|107
1761587700000|2025-10-27 17:55:00|54128|54078|54133|54083|54138|54088|54122.5|54072.5|65
1761588000000|2025-10-27 18:00:00|54131.5|54081.5|54141.5|54091.5|54155.5|54105.5|54131.5|54081.5|84
1761588300000|2025-10-27 18:05:00|54143|54093|54140.5|54090.5|54163|54098|54133|54074|70
1761588600000|2025-10-27 18:10:00|54137.5|54087.5|54133|54083|54143|54093|54132.5|54082.5|37
1761588900000|2025-10-27 18:15:00|54131.5|54081.5|54158|54108|54170|54108|54131.5|54081.5|73
1761589200000|2025-10-27 18:20:00|54160|54110|54138|54088|54163|54113|54137.5|54087.5|59
1761589500000|2025-10-27 18:25:00|54138.5|54088.5|54143|54093|54144.5|54094.5|54132.5|54082.5|29
1761589800000|2025-10-27 18:30:00|54141.5|54091.5|54148|54098|54148|54098|54133|54083|63
1761590100000|2025-10-27 18:35:00|54149|54099|54148|54098|54174|54113|54147.5|54090|53
1761590400000|2025-10-27 18:40:00|54145|54095|54133|54083|54148|54098|54128|54078|70
1761590700000|2025-10-27 18:45:00|54133.5|54083.5|54128|54078|54148|54098|54117.5|54067.5|94
1761591000000|2025-10-27 18:50:00|54127|54077|54117|54067|54127|54077|54112|54062|64
1761591300000|2025-10-27 18:55:00|54118|54068|54122|54072|54123|54073|54107|54057|56
1761591600000|2025-10-27 19:00:00|54123|54073|54127|54077|54137|54087|54122|54072|36
1761591900000|2025-10-27 19:05:00|54126.5|54076.5|54132|54082|54137|54087|54124.5|54074.5|46
1761592200000|2025-10-27 19:10:00|54131.5|54081.5|54123|54073|54131.5|54081.5|54122|54072|58
1761592500000|2025-10-27 19:15:00|54124.5|54074.5|54143|54093|54148|54098|54123|54073|33
1761592800000|2025-10-27 19:20:00|54140|54090|54143|54093|54153|54103|54138|54088|23
1761593100000|2025-10-27 19:25:00|54144|54094|54148|54098|54148|54098|54142.5|54092.5|23
1761593400000|2025-10-27 19:30:00|54147|54097|54153|54103|54157.5|54107.5|54138|54088|98
1761593700000|2025-10-27 19:35:00|54155.5|54105.5|54141.5|54091.5|54158|54108|54137.5|54087.5|55
1761594000000|2025-10-27 19:40:00|54143|54093|54148|54098|54150|54100|54138|54088|25
1761594300000|2025-10-27 19:45:00|54143|54093|54153|54103|54158|54108|54139.5|54089.5|14
1761594600000|2025-10-27 19:50:00|54150|54100|54153|54103|54153|54103|54148|54098|9
1761594900000|2025-10-27 19:55:00|54152|54102|54129|54079|54164|54114|54129|54079|42
1761595200000|2025-10-27 20:00:00|54131.5|54081.5|54144|54094|54144|54094|54128|54078|38
1761595500000|2025-10-27 20:05:00|54143|54093|54149|54099|54154|54104|54141|54091|37
1761595800000|2025-10-27 20:10:00|54151.5|54101.5|54159|54109|54169|54119|54151.5|54101.5|29
1761596100000|2025-10-27 20:15:00|54158.5|54108.5|54149|54099|54159|54109|54144.5|54094.5|24
1761596400000|2025-10-27 20:20:00|54151|54101|54149|54099|54159|54109|54149|54099|50
1761596700000|2025-10-27 20:25:00|54151.5|54101.5|54135|54085|54154|54104|54133.5|54083.5|39
1761597000000|2025-10-27 20:30:00|54139|54089|54139.5|54089.5|54148|54098|54137.5|54087.5|15
1761597300000|2025-10-27 20:35:00|54139|54089|54144|54094|54146|54096|54138.5|54088.5|21
1761597600000|2025-10-27 20:40:00|54146.5|54096.5|54140.5|54090.5|54146.5|54096.5|54133.5|54083.5|36
1761597900000|2025-10-27 20:45:00|54139|54089|54129|54079|54139.5|54089.5|54128|54078|47
1761598200000|2025-10-27 20:50:00|54130.5|54080.5|54156|54106|54159|54109|54128.5|54078.5|39
1761598500000|2025-10-27 20:55:00|54155|54105|54164|54114|54179|54129|54155|54105|47
1761657000000|2025-10-28 13:10:00|54203.5|54153.5|54224.5|54174.5|54229.5|54174.5|54193.5|54138.5|111
1761657300000|2025-10-28 13:15:00|54222|54172|54213.5|54163.5|54225.5|54175.5|54188.5|54138.5|162
1761657600000|2025-10-28 13:20:00|54214|54164|54203.5|54153.5|54234.5|54184.5|54198.5|54139.5|164
1761657900000|2025-10-28 13:25:00|54201|54151|54153.5|54103.5|54204|54154|54141.5|54091.5|195
1761658200000|2025-10-28 13:30:00|54152|54102|54113.5|54063.5|54171|54121|54112.5|54062.5|235
1761658500000|2025-10-28 13:35:00|54114|54064|54093.5|54043.5|54118.5|54068.5|54063|54008|274
1761658800000|2025-10-28 13:40:00|54095.5|54045.5|54088.5|54038.5|54120.5|54053.5|54082|54019.5|200
1761659100000|2025-10-28 13:45:00|54090.5|54040.5|54082.5|54032.5|54096.5|54043.5|54073|54010.5|154
1761659400000|2025-10-28 13:50:00|54078.5|54028.5|54118.5|54068.5|54127.5|54077.5|54077.5|54027.5|175
1761659700000|2025-10-28 13:55:00|54133|54053|54142|54054|54149|54069|54128|54048|144
1761660000000|2025-10-28 14:00:00|54138|54058|54115|54065|54143|54083.5|54108.5|54048.5|160
1761660300000|2025-10-28 14:05:00|54114|54064|54133.5|54083.5|54143.5|54093.5|54108.5|54058.5|156
1761660600000|2025-10-28 14:10:00|54134.5|54084.5|54148.5|54098.5|54159|54109|54133.5|54069.5|112
1761660900000|2025-10-28 14:15:00|54149|54099|54113.5|54063.5|54149|54099|54113.5|54063.5|94
1761661200000|2025-10-28 14:20:00|54116|54066|54136.5|54056.5|54142.5|54079|54093|54028|206
1761661500000|2025-10-28 14:25:00|54123|54073|54173.5|54123.5|54178.5|54128.5|54123|54073|194
1761661800000|2025-10-28 14:30:00|54174.5|54124.5|54164|54114|54188.5|54138.5|54136.5|54086.5|152
1761662100000|2025-10-28 14:35:00|54176.5|54096.5|54128.5|54078.5|54176.5|54118.5|54128.5|54078.5|99
1761662400000|2025-10-28 14:40:00|54133.5|54083.5|54113|54063|54134|54084|54106.5|54056.5|116
1761662700000|2025-10-28 14:45:00|54114.5|54064.5|54098|54048|54129|54079|54088|54038|107
1761663000000|2025-10-28 14:50:00|54093|54043|54100|54020|54108.5|54043|54063|54013|154
1761663300000|2025-10-28 14:55:00|54098.5|54018.5|54076.5|54026.5|54123|54043|54058|54004|153
1761663600000|2025-10-28 15:00:00|54078|54028|54068|54018|54078|54028|54053|54003|146
1761663900000|2025-10-28 15:05:00|54071|54021|54073|54023|54096|54038|54068|54003|106
1761664200000|2025-10-28 15:10:00|54073.5|54023.5|54048|53998|54073.5|54023.5|54043|53993|151
1761664500000|2025-10-28 15:15:00|54043|53993|54043|53993|54048|53998|54033|53983|121
1761664800000|2025-10-28 15:20:00|54042|53992|54068|54018|54073|54023|54042|53992|82
1761665100000|2025-10-28 15:25:00|54069|54019|54074|54024|54079|54029|54064.5|54014.5|88
1761665400000|2025-10-28 15:30:00|54071|54021|54054|54004|54071|54021|54043|53993|89
1761665700000|2025-10-28 15:35:00|54051.5|54001.5|54036.5|53986.5|54054|54004|54034|53984|63
1761666000000|2025-10-28 15:40:00|54034|53984|54044|53994|54054|54004|54033.5|53983.5|88
1761666300000|2025-10-28 15:45:00|54049|53999|54049|53999|54054|54004|54044|53994|93
1761666600000|2025-10-28 15:50:00|54048|53998|54049|53999|54051.5|54001.5|54034|53984|91
1761666900000|2025-10-28 15:55:00|54045.5|53995.5|54039|53989|54045.5|53995.5|54023|53973|202
1761667200000|2025-10-28 16:00:00|54038.5|53988.5|54029|53979|54039|53989|54009|53959|136
1761667500000|2025-10-28 16:05:00|54031|53981|54019|53969|54044|53984|54019|53964|85
1761667800000|2025-10-28 16:10:00|54020|53970|54013.5|53963.5|54028.5|53978.5|54008.5|53958.5|41
1761668100000|2025-10-28 16:15:00|54011.5|53961.5|54038.5|53988.5|54038.5|53988.5|54008.5|53958.5|92
1761668400000|2025-10-28 16:20:00|54039|53989|54028.5|53978.5|54051.5|53991.5|54028.5|53968.5|43
1761668700000|2025-10-28 16:25:00|54031.5|53981.5|54033.5|53983.5|54042.5|53992.5|54031.5|53981.5|60
1761669000000|2025-10-28 16:30:00|54038.5|53988.5|54013.5|53963.5|54038.5|53988.5|53978.5|53928.5|245
1761669300000|2025-10-28 16:35:00|54016.5|53966.5|54027.5|53977.5|54042.5|53979.5|54005.5|53949|111
1761669600000|2025-10-28 16:40:00|54026.5|53976.5|54039.5|53989.5|54039.5|53989.5|54009.5|53959.5|119
1761669900000|2025-10-28 16:45:00|54040.5|53990.5|54029.5|53979.5|54044.5|53994.5|54014.5|53964.5|90
1761670200000|2025-10-28 16:50:00|54030.5|53980.5|54019.5|53969.5|54034.5|53984.5|54009.5|53959.5|81
1761670500000|2025-10-28 16:55:00|54018.5|53968.5|54014.5|53964.5|54034|53974.5|54003.5|53947.5|116
1761670800000|2025-10-28 17:00:00|54013.5|53963.5|54024.5|53974.5|54028.5|53978.5|54004.5|53954.5|84
1761671100000|2025-10-28 17:05:00|54021.5|53971.5|54029.5|53979.5|54031.5|53981.5|54019.5|53969.5|56
1761671400000|2025-10-28 17:10:00|54034.5|53984.5|54044.5|53994.5|54049.5|53999.5|54029.5|53979.5|39
1761671700000|2025-10-28 17:15:00|54049.5|53999.5|54049.5|53999.5|54049.5|53999.5|54019.5|53969.5|67
1761672000000|2025-10-28 17:20:00|54051.5|54001.5|54044.5|53994.5|54054.5|54004.5|54039.5|53989.5|45
1761672300000|2025-10-28 17:25:00|54041.5|53991.5|54029.5|53979.5|54042.5|53992.5|54029.5|53979.5|71
1761672600000|2025-10-28 17:30:00|54026.5|53976.5|53994.5|53944.5|54029.5|53979.5|53994.5|53944.5|47
1761672900000|2025-10-28 17:35:00|53996.5|53946.5|53988.5|53938.5|54004.5|53954.5|53986.5|53936.5|64
1761673200000|2025-10-28 17:40:00|53986.5|53936.5|53999.5|53949.5|54004.5|53954.5|53984.5|53934.5|62
1761673500000|2025-10-28 17:45:00|53997.5|53947.5|53984.5|53934.5|54014.5|53949.5|53979.5|53923.5|43
1761673800000|2025-10-28 17:50:00|53985.5|53935.5|53999.5|53949.5|54009.5|53959.5|53985.5|53935.5|68
1761674100000|2025-10-28 17:55:00|53998.5|53948.5|53999.5|53949.5|54004.5|53954.5|53989.5|53939.5|59
1761674400000|2025-10-28 18:00:00|53998.5|53948.5|53994.5|53944.5|54004.5|53954.5|53991.5|53941.5|57
1761674700000|2025-10-28 18:05:00|53991.5|53941.5|53989.5|53939.5|53994.5|53944.5|53964.5|53914.5|47
1761675000000|2025-10-28 18:10:00|53986.5|53936.5|53979.5|53929.5|53989.5|53939.5|53974.5|53924.5|36
1761675300000|2025-10-28 18:15:00|53984.5|53934.5|53964|53884|53989.5|53939.5|53948.5|53884|108
1761675600000|2025-10-28 18:20:00|53963.5|53883.5|53984.5|53934.5|54003.5|53935.5|53954|53874|95
1761675900000|2025-10-28 18:25:00|53983.5|53933.5|53999.5|53949.5|53999.5|53949.5|53983.5|53933.5|42
1761676200000|2025-10-28 18:30:00|54000.5|53950.5|53982.5|53932.5|54004.5|53954.5|53981.5|53931.5|47
1761676500000|2025-10-28 18:35:00|53981.5|53931.5|53989.5|53939.5|53991.5|53941.5|53979.5|53929.5|89
1761676800000|2025-10-28 18:40:00|53988.5|53938.5|53979.5|53929.5|53989.5|53939.5|53979.5|53929.5|44
1761677100000|2025-10-28 18:45:00|53974.5|53924.5|53968.5|53918.5|53989|53924.5|53963.5|53904|35
1761677400000|2025-10-28 18:50:00|53967.5|53917.5|53959.5|53909.5|53984|53921.5|53953.5|53899|53
1761677700000|2025-10-28 18:55:00|53958.5|53908.5|53969.5|53919.5|53980|53919.5|53954.5|53895|72
1761678000000|2025-10-28 19:00:00|53968.5|53918.5|53974.5|53924.5|53984.5|53934.5|53968.5|53918.5|88
1761678300000|2025-10-28 19:05:00|53973.5|53923.5|53984.5|53934.5|53995|53939.5|53969.5|53905.5|47
1761678600000|2025-10-28 19:10:00|53989.5|53939.5|53994.5|53944.5|53994.5|53944.5|53974.5|53924.5|111
1761678900000|2025-10-28 19:15:00|53990.5|53940.5|53994.5|53944.5|54002.5|53952.5|53989.5|53939.5|45
1761679200000|2025-10-28 19:20:00|53997.5|53947.5|54009.5|53959.5|54020|53962.5|53997.5|53938.5|26
1761679500000|2025-10-28 19:25:00|54012.5|53962.5|54004.5|53954.5|54014.5|53964.5|53999.5|53949.5|60
1761679800000|2025-10-28 19:30:00|54006.5|53956.5|54009.5|53959.5|54017.5|53967.5|54004.5|53954.5|40
1761680100000|2025-10-28 19:35:00|54007.5|53957.5|54009.5|53959.5|54014.5|53964.5|54004.5|53954.5|17
1761680400000|2025-10-28 19:40:00|54010.5|53960.5|54014.5|53964.5|54020.5|53970.5|54009.5|53959.5|28
1761680700000|2025-10-28 19:45:00|54013.5|53963.5|54025.5|53975.5|54025.5|53975.5|54012.5|53962.5|27
1761681000000|2025-10-28 19:50:00|54026.5|53976.5|54020.5|53970.5|54027.5|53977.5|54020.5|53970.5|12
1761681300000|2025-10-28 19:55:00|54015.5|53965.5|54004.5|53954.5|54020.5|53970.5|54004.5|53954.5|27
1761681600000|2025-10-28 20:00:00|54007.5|53957.5|54014.5|53964.5|54017.5|53967.5|54004.5|53954.5|31
1761681900000|2025-10-28 20:05:00|54016.5|53966.5|54019.5|53969.5|54030.5|53980.5|54016.5|53966.5|66
1761682200000|2025-10-28 20:10:00|54020.5|53970.5|54004.5|53954.5|54025.5|53975.5|54002.5|53952.5|21
1761682500000|2025-10-28 20:15:00|54000.5|53950.5|54009.5|53959.5|54009.5|53959.5|53999.5|53949.5|16
1761682800000|2025-10-28 20:20:00|54010.5|53960.5|54019.5|53969.5|54020.5|53970.5|54009.5|53959.5|28
1761683100000|2025-10-28 20:25:00|54016.5|53966.5|54019.5|53969.5|54020.5|53970.5|54008.5|53958.5|42
1761683400000|2025-10-28 20:30:00|54020.5|53970.5|54009.5|53959.5|54020.5|53970.5|54009.5|53959.5|7
1761683700000|2025-10-28 20:35:00|54008.5|53958.5|54024.5|53944.5|54024.5|53960|54004.5|53944.5|6
1761684000000|2025-10-28 20:40:00|54025|53945|54005|53955|54025|53960|54000|53945|38
1761684300000|2025-10-28 20:45:00|54004|53954|54005|53955|54005|53955|53999|53949|37
1761684600000|2025-10-28 20:50:00|54010|53960|53995|53945|54014|53964|53995|53945|52
1761684900000|2025-10-28 20:55:00|53998|53948|53994|53944|53999|53949|53990|53940|42
1761743400000|2025-10-29 13:10:00|53815|53765|53824.5|53774.5|53844.5|53784.5|53799.5|53749.5|171
1761743700000|2025-10-29 13:15:00|53822.5|53772.5|53794.5|53744.5|53831|53781|53779.5|53727.5|210
1761744000000|2025-10-29 13:20:00|53792|53742|53799.5|53719.5|53809|53744.5|53772.5|53711|163
1761744300000|2025-10-29 13:25:00|53800|53720|53774.5|53724.5|53804.5|53738|53753|53703|208
1761744600000|2025-10-29 13:30:00|53771.5|53721.5|53794.5|53744.5|53797.5|53747.5|53754.5|53699|197
1761744900000|2025-10-29 13:35:00|53793|53743|53810.5|53760.5|53820.5|53770.5|53772|53722|197
1761745200000|2025-10-29 13:40:00|53813|53763|53815.5|53765.5|53833.5|53775.5|53805.5|53753.5|130
1761745500000|2025-10-29 13:45:00|53813.5|53763.5|53830.5|53780.5|53845.5|53795.5|53804|53750.5|186
1761745800000|2025-10-29 13:50:00|53828|53778|53805.5|53755.5|53835.5|53785.5|53802.5|53752.5|183
1761746100000|2025-10-29 13:55:00|53820|53740|53809|53721|53834.5|53754.5|53805.5|53721|89
1761746400000|2025-10-29 14:00:00|53814|53726|53779.5|53729.5|53814|53740|53767.5|53706.5|111
1761746700000|2025-10-29 14:05:00|53780.5|53730.5|53793.5|53743.5|53805.5|53755.5|53773.5|53723.5|226
1761747000000|2025-10-29 14:10:00|53794.5|53744.5|53780.5|53730.5|53795.5|53745.5|53760|53710|167
1761747300000|2025-10-29 14:15:00|53778.5|53728.5|53790.5|53740.5|53800.5|53750.5|53778|53728|157
1761747600000|2025-10-29 14:20:00|53795|53745|53815.5|53765.5|53825.5|53775.5|53775|53725|145
1761747900000|2025-10-29 14:25:00|53817|53767|53818|53768|53830.5|53780.5|53800.5|53750.5|179
1761748200000|2025-10-29 14:30:00|53817|53767|53841.5|53791.5|53846.5|53796.5|53810.5|53760.5|146
1761748500000|2025-10-29 14:35:00|53836.5|53786.5|53830.5|53780.5|53839|53789|53820.5|53770.5|143
1761748800000|2025-10-29 14:40:00|53829|53779|53821.5|53771.5|53845|53786.5|53821|53761.5|131
1761749100000|2025-10-29 14:45:00|53823.5|53773.5|53821.5|53771.5|53841.5|53781.5|53814.5|53761.5|90
1761749400000|2025-10-29 14:50:00|53818.5|53768.5|53816|53766|53823|53773|53810.5|53760.5|76
1761749700000|2025-10-29 14:55:00|53817|53767|53796|53746|53831|53781|53788|53738|143
1761750000000|2025-10-29 15:00:00|53795.5|53745.5|53761|53711|53795.5|53745.5|53753|53703|163
1761750300000|2025-10-29 15:05:00|53758|53708|53756|53706|53766|53716|53734|53684|187
1761750600000|2025-10-29 15:10:00|53757|53707|53756|53706|53766|53716|53746|53696|77
1761750900000|2025-10-29 15:15:00|53754|53704|53782.5|53732.5|53786|53736|53741|53691|89
1761751200000|2025-10-29 15:20:00|53783.5|53733.5|53796|53746|53811|53761|53779|53729|88
1761751500000|2025-10-29 15:25:00|53796.5|53746.5|53821|53771|53824|53774|53788|53735.5|139
1761751800000|2025-10-29 15:30:00|53835.5|53755.5|53851|53801|53856|53801|53818|53755.5|106
1761752100000|2025-10-29 15:35:00|53850|53800|53831|53781|53851|53801|53831|53781|65
1761752400000|2025-10-29 15:40:00|53829|53779|53818|53768|53841|53791|53813|53763|70
1761752700000|2025-10-29 15:45:00|53821|53771|53816|53766|53821|53771|53808|53758|57
1761753000000|2025-10-29 15:50:00|53813|53763|53831|53781|53836.5|53786.5|53811|53761|89
1761753300000|2025-10-29 15:55:00|53834|53784|53844|53794|53851|53801|53829|53779|123
1761753600000|2025-10-29 16:00:00|53839|53789|53851|53801|53861|53811|53831|53781|123
1761753900000|2025-10-29 16:05:00|53854|53804|53856|53806|53876|53826|53851|53801|109
1761754200000|2025-10-29 16:10:00|53854.5|53804.5|53843.5|53793.5|53866|53816|53841|53791|74
1761754500000|2025-10-29 16:15:00|53841|53791|53841|53791|53856|53806|53835.5|53785.5|68
1761754800000|2025-10-29 16:20:00|53840.5|53790.5|53821|53771|53842.5|53792.5|53813|53763|136
1761755100000|2025-10-29 16:25:00|53823|53773|53836|53786|53843.5|53793.5|53821|53771|81
1761755400000|2025-10-29 16:30:00|53838.5|53788.5|53822.5|53772.5|53838.5|53788.5|53811|53761|80
1761755700000|2025-10-29 16:35:00|53823.5|53773.5|53831|53781|53831|53781|53821|53771|75
1761756000000|2025-10-29 16:40:00|53835.5|53785.5|53831|53781|53836|53786|53825.5|53775.5|60
1761756300000|2025-10-29 16:45:00|53833.5|53783.5|53821|53771|53836|53786|53818|53768|46
1761756600000|2025-10-29 16:50:00|53818|53768|53816|53766|53826|53776|53806|53756|99
1761756900000|2025-10-29 16:55:00|53814.5|53764.5|53815.5|53765.5|53826|53776|53809.5|53759.5|79
1761757200000|2025-10-29 17:00:00|53816.5|53766.5|53806|53756|53819.5|53769.5|53798|53748|68
1761757500000|2025-10-29 17:05:00|53808|53758|53855.5|53775.5|53855.5|53776|53808|53758|57
1761757800000|2025-10-29 17:10:00|53855|53775|53821|53771|53855.5|53775.5|53816|53754.5|71
1761758100000|2025-10-29 17:15:00|53820|53770|53826|53776|53826|53776|53811|53761|79
1761758400000|2025-10-29 17:20:00|53831|53781|53840.5|53790.5|53841.5|53791.5|53826|53776|88
1761758700000|2025-10-29 17:25:00|53841.5|53791.5|53835.5|53785.5|53855.5|53805.5|53830.5|53780.5|75
1761759000000|2025-10-29 17:30:00|53838.5|53788.5|53866|53786|53867|53800.5|53837.5|53767.5|76
1761759300000|2025-10-29 17:35:00|53861|53781|53840.5|53790.5|53866.5|53795.5|53839.5|53776|59
1761759600000|2025-10-29 17:40:00|53844.5|53794.5|53825.5|53775.5|53845.5|53795.5|53820.5|53770.5|46
1761759900000|2025-10-29 17:45:00|53829.5|53779.5|53830.5|53780.5|53840.5|53790.5|53823.5|53773.5|78
1761760200000|2025-10-29 17:50:00|53831|53781|53836|53756|53845.5|53781|53814.5|53755.5|98
1761760500000|2025-10-29 17:55:00|53835.5|53755.5|53833|53729|53837.5|53755.5|53820|53723.5|92
1761760800000|2025-10-29 18:00:00|53832.5|53728.5|53838.5|53758.5|53861|53781|53810|53726.5|330
1761761100000|2025-10-29 18:05:00|53841|53761|53840.5|53760.5|53862.5|53782.5|53830.5|53750.5|363
1761761400000|2025-10-29 18:10:00|53836.5|53756.5|53880|53800|53885|53805|53836|53756|255
1761761700000|2025-10-29 18:15:00|53880.5|53800.5|53847|53767|53881.5|53801.5|53840|53760|206
1761762000000|2025-10-29 18:20:00|53847.5|53767.5|53860.5|53780.5|53865.5|53785.5|53845|53765|174
1761762300000|2025-10-29 18:25:00|53861.5|53781.5|53875|53795|53888|53808|53861.5|53781.5|167
1761762600000|2025-10-29 18:30:00|53875.5|53795.5|53854.5|53774.5|53880|53800|53829.5|53749.5|406
1761762900000|2025-10-29 18:35:00|53857|53777|54038|53958|54063|53983|53854|53774|818
1761763200000|2025-10-29 18:40:00|54039|53959|54008|53928|54076|53996|53981|53901|797
1761763500000|2025-10-29 18:45:00|54009|53929|54028.5|53948.5|54041|53961|53970.5|53890.5|549
1761763800000|2025-10-29 18:50:00|54031|53951|53985|53905|54031|53951|53955.5|53875.5|608
1761764100000|2025-10-29 18:55:00|53980.5|53900.5|53985|53905|54000.5|53920.5|53958|53878|451
1761764400000|2025-10-29 19:00:00|53981.5|53901.5|54035.5|53955.5|54039|53959|53960|53880|478
1761764700000|2025-10-29 19:05:00|54035|53955|54027.5|53947.5|54035|53955|53990|53910|473
1761765000000|2025-10-29 19:10:00|54025|53945|54058|53978|54074|53994|54020|53940|386
1761765300000|2025-10-29 19:15:00|54056|53976|54023|53943|54063|53983|54023|53943|325
1761765600000|2025-10-29 19:20:00|54024|53944|54044.5|53964.5|54059|53979|54023|53943|355
1761765900000|2025-10-29 19:25:00|54043.5|53963.5|54054.5|53974.5|54063.5|53983.5|54023|53943|362
1761766200000|2025-10-29 19:30:00|54058|53978|54033|53953|54070|53990|54033|53953|235
1761766500000|2025-10-29 19:35:00|54034|53954|54034.5|53954.5|54053|53973|54033|53953|119
1761766800000|2025-10-29 19:40:00|54038.5|53958.5|54030.5|53950.5|54053|53973|54028|53948|146
1761767100000|2025-10-29 19:45:00|54028|53948|54015.5|53935.5|54038.5|53958.5|54008|53928|168
1761767400000|2025-10-29 19:50:00|54018|53938|54008|53928|54018|53938|53998|53918|130
1761767700000|2025-10-29 19:55:00|54009.5|53929.5|53983|53903|54013|53933|53983|53903|122
1761768000000|2025-10-29 20:00:00|53984.5|53904.5|53993.5|53913.5|53996|53916|53973|53893|159
1761768300000|2025-10-29 20:05:00|53998|53918|54008|53928|54008.5|53928.5|53993|53913|93
1761768600000|2025-10-29 20:10:00|54007.5|53927.5|54003.5|53923.5|54013|53933|53993|53913|111
1761768900000|2025-10-29 20:15:00|54007.5|53927.5|54013|53933|54022.5|53942.5|53997.5|53917.5|113
1761769200000|2025-10-29 20:20:00|54010|53930|54003|53923|54018|53938|54003|53923|52
1761769500000|2025-10-29 20:25:00|54006|53926|54013|53933|54014.5|53934.5|54006|53926|35
1761769800000|2025-10-29 20:30:00|54010.5|53930.5|54003|53923|54014.5|53934.5|53998|53918|59
1761770100000|2025-10-29 20:35:00|54002.5|53922.5|53994|53914|54003|53923|53993|53913|66
1761770400000|2025-10-29 20:40:00|53993|53913|54003|53923|54008|53928|53993|53913|31
1761770700000|2025-10-29 20:45:00|54006|53926|53999|53919|54008|53928|53998|53918|40
1761771000000|2025-10-29 20:50:00|54002|53922|54019.5|53939.5|54025|53945|54002|53922|85
1761771300000|2025-10-29 20:55:00|54018.5|53938.5|54013.5|53933.5|54028|53948|54010.5|53930.5|98
1761829800000|2025-10-30 13:10:00|54390.5|54310.5|54361|54281|54390.5|54310.5|54340.5|54274.5|157
1761830100000|2025-10-30 13:15:00|54364.5|54284.5|54306|54226|54373.5|54293.5|54306|54226|216
1761830400000|2025-10-30 13:20:00|54309|54229|54276|54196|54309.5|54229.5|54270|54190|152
1761830700000|2025-10-30 13:25:00|54278|54198|54316|54236|54316|54236|54278|54198|195
1761831000000|2025-10-30 13:30:00|54317|54237|54271|54191|54326|54246|54251|54171|267
1761831300000|2025-10-30 13:35:00|54272.5|54192.5|54311|54231|54316|54236|54255.5|54175.5|308
1761831600000|2025-10-30 13:40:00|54310.5|54230.5|54285.5|54205.5|54331|54251|54281|54201|253
1761831900000|2025-10-30 13:45:00|54286|54206|54236|54156|54296|54216|54220.5|54140.5|206
1761832200000|2025-10-30 13:50:00|54233|54153|54231.5|54151.5|54241|54161|54204|54124|244
1761832500000|2025-10-30 13:55:00|54231|54151|54286|54206|54291|54211|54226|54146|232
1761832800000|2025-10-30 14:00:00|54281|54201|54258.5|54178.5|54291.5|54211.5|54256|54176|313
1761833100000|2025-10-30 14:05:00|54259.5|54179.5|54226|54146|54286.5|54206.5|54202|54122|228
1761833400000|2025-10-30 14:10:00|54228|54148|54222|54142|54251|54171|54206|54126|263
1761833700000|2025-10-30 14:15:00|54219|54139|54246.5|54166.5|54251.5|54171.5|54219|54139|337
1761834000000|2025-10-30 14:20:00|54247.5|54167.5|54257|54177|54272|54192|54230.5|54150.5|310
1761834300000|2025-10-30 14:25:00|54259.5|54179.5|54272.5|54192.5|54276|54196|54247|54167|259
1761834600000|2025-10-30 14:30:00|54271|54191|54286|54206|54324|54244|54254|54174|305
1761834900000|2025-10-30 14:35:00|54287|54207|54296.5|54216.5|54301.5|54231.5|54256|54191.5|168
1761835200000|2025-10-30 14:40:00|54293.5|54213.5|54276.5|54196.5|54302|54222|54262|54182|192
1761835500000|2025-10-30 14:45:00|54277.5|54197.5|54301|54221|54306|54226|54266.5|54186.5|224
1761835800000|2025-10-30 14:50:00|54300.5|54220.5|54316|54236|54321|54241|54296|54216|204
1761836100000|2025-10-30 14:55:00|54315.5|54235.5|54282|54202|54316.5|54236.5|54279|54199|98
1761836400000|2025-10-30 15:00:00|54281|54201|54281|54201|54292|54212|54259|54179|139
1761836700000|2025-10-30 15:05:00|54280|54200|54256|54176|54316|54236|54251|54171|222
1761837000000|2025-10-30 15:10:00|54257|54177|54271.5|54191.5|54276|54196|54256|54176|188
1761837300000|2025-10-30 15:15:00|54286|54206|54261|54181|54291|54211|54256|54176|179
1761837600000|2025-10-30 15:20:00|54260.5|54180.5|54251|54171|54271|54191|54226.5|54146.5|137
1761837900000|2025-10-30 15:25:00|54256|54176|54251|54171|54266|54201.5|54241|54161|118
1761838200000|2025-10-30 15:30:00|54250.5|54170.5|54271|54191|54286|54206|54246|54166|129
1761838500000|2025-10-30 15:35:00|54274.5|54194.5|54286|54206|54292|54212|54266|54186|116
1761838800000|2025-10-30 15:40:00|54290.5|54210.5|54251.5|54201.5|54301|54221|54251.5|54191|121
1761839100000|2025-10-30 15:45:00|54268|54188|54281|54201|54284.5|54216.5|54256.5|54188|115
1761839400000|2025-10-30 15:50:00|54286|54206|54326|54246|54326|54246|54276|54196|108
1761839700000|2025-10-30 15:55:00|54325|54245|54291|54211|54326|54246|54286|54206|121
1761840000000|2025-10-30 16:00:00|54290|54210|54273|54193|54301|54221|54266|54186|132
1761840300000|2025-10-30 16:05:00|54276|54196|54268.5|54188.5|54281.5|54201.5|54259|54179|130
1761840600000|2025-10-30 16:10:00|54269.5|54189.5|54276|54196|54281.5|54201.5|54266|54186|67
1761840900000|2025-10-30 16:15:00|54275|54195|54321.5|54241.5|54326|54246|54275|54195|90
1761841200000|2025-10-30 16:20:00|54321|54241|54286|54206|54327|54247|54284.5|54204.5|104
1761841500000|2025-10-30 16:25:00|54285.5|54205.5|54286|54206|54299|54219|54281|54201|87
1761841800000|2025-10-30 16:30:00|54286.5|54206.5|54291|54211|54296|54216|54276|54196|106
1761842100000|2025-10-30 16:35:00|54288.5|54208.5|54281|54201|54291|54211|54271|54191|75
1761842400000|2025-10-30 16:40:00|54281.5|54201.5|54281|54201|54287|54207|54280|54200|45
1761842700000|2025-10-30 16:45:00|54280|54200|54286|54206|54286.5|54206.5|54271|54191|76
1761843000000|2025-10-30 16:50:00|54285.5|54205.5|54276|54196|54288.5|54208.5|54271|54191|55
1761843300000|2025-10-30 16:55:00|54275|54195|54286|54206|54291|54211|54271|54191|99
1761843600000|2025-10-30 17:00:00|54286.5|54206.5|54306|54226|54306|54226|54286|54206|41
1761843900000|2025-10-30 17:05:00|54304|54224|54286|54206|54321|54241|54286|54206|77
1761844200000|2025-10-30 17:10:00|54288.5|54208.5|54289.5|54209.5|54301|54221|54278|54198|64
1761844500000|2025-10-30 17:15:00|54288.5|54208.5|54286|54206|54291|54211|54278|54198|89
1761844800000|2025-10-30 17:20:00|54291|54211|54300.5|54220.5|54301|54221|54286|54206|147
1761845100000|2025-10-30 17:25:00|54296|54216|54296|54216|54301|54221|54281|54201|75
1761845400000|2025-10-30 17:30:00|54298.5|54218.5|54304.5|54224.5|54316|54236|54298.5|54218.5|83
1761845700000|2025-10-30 17:35:00|54305.5|54225.5|54286|54206|54306|54226|54281|54201|65
1761846000000|2025-10-30 17:40:00|54283|54203|54266|54186|54291|54211|54266|54186|52
1761846300000|2025-10-30 17:45:00|54264.5|54184.5|54236|54156|54265.5|54185.5|54226|54146|88
1761846600000|2025-10-30 17:50:00|54236.5|54156.5|54251|54171|54256|54176|54236|54156|110
1761846900000|2025-10-30 17:55:00|54250|54170|54213|54133|54251|54171|54211|54131|86
1761847200000|2025-10-30 18:00:00|54216|54136|54236|54156|54239|54159|54203|54123|134
1761847500000|2025-10-30 18:05:00|54233.5|54153.5|54221|54141|54241|54161|54210.5|54130.5|81
1761847800000|2025-10-30 18:10:00|54219.5|54139.5|54236|54156|54241|54161|54211|54131|47
1761848100000|2025-10-30 18:15:00|54237.5|54157.5|54255|54175|54258|54178|54235.5|54155.5|148
1761848400000|2025-10-30 18:20:00|54254.5|54174.5|54230|54150|54255.5|54175.5|54225|54145|124
1761848700000|2025-10-30 18:25:00|54225|54145|54230|54150|54235.5|54155.5|54210|54130|80
1761849000000|2025-10-30 18:30:00|54229.5|54149.5|54226|54146|54230.5|54150.5|54220|54140|81
1761849300000|2025-10-30 18:35:00|54226.5|54146.5|54216|54136|54231|54151|54216|54136|38
1761849600000|2025-10-30 18:40:00|54215|54135|54221|54141|54221|54141|54203|54123|69
1761849900000|2025-10-30 18:45:00|54219.5|54139.5|54206|54126|54226|54146|54206|54126|118
1761850200000|2025-10-30 18:50:00|54211|54131|54211|54131|54214|54134|54205.5|54125.5|60
1761850500000|2025-10-30 18:55:00|54208.5|54128.5|54226|54146|54236|54156|54205.5|54125.5|49
1761850800000|2025-10-30 19:00:00|54228.5|54148.5|54236|54156|54238.5|54158.5|54220.5|54140.5|82
1761851100000|2025-10-30 19:05:00|54233|54153|54236|54156|54237.5|54157.5|54224|54144|35
1761851400000|2025-10-30 19:10:00|54235|54155|54236|54156|54236|54156|54229|54149|56
1761851700000|2025-10-30 19:15:00|54238|54158|54248.5|54168.5|54251|54171|54236|54156|54
1761852000000|2025-10-30 19:20:00|54250.5|54170.5|54246|54166|54274|54194|54246|54166|92
1761852300000|2025-10-30 19:25:00|54248|54168|54236|54156|54251|54171|54231|54151|48
1761852600000|2025-10-30 19:30:00|54231|54151|54226|54146|54236|54156|54219|54139|31
1761852900000|2025-10-30 19:35:00|54228|54148|54226|54146|54233.5|54153.5|54226|54146|23
1761853200000|2025-10-30 19:40:00|54227.5|54147.5|54246|54166|54247|54167|54224|54144|44
1761853500000|2025-10-30 19:45:00|54243.5|54163.5|54252|54172|54258|54178|54241|54161|88
1761853800000|2025-10-30 19:50:00|54250|54170|54251|54171|54252|54172|54242.5|54162.5|40
1761854100000|2025-10-30 19:55:00|54251.5|54171.5|54247|54167|54262|54182|54245.5|54165.5|65
1761854400000|2025-10-30 20:00:00|54245.5|54165.5|54246|54166|54262|54182|54244|54164|76
1761854700000|2025-10-30 20:05:00|54246.5|54166.5|54237|54157|54246.5|54166.5|54229|54149|55
1761855000000|2025-10-30 20:10:00|54239|54159|54257|54177|54257|54177|54236.5|54156.5|71
1761855300000|2025-10-30 20:15:00|54253.5|54173.5|54261|54181|54263|54183|54252|54172|28
1761855600000|2025-10-30 20:20:00|54259|54179|54256|54176|54259|54179|54241|54161|93
1761855900000|2025-10-30 20:25:00|54256.5|54176.5|54253.5|54173.5|54261|54181|54250.5|54170.5|49
1761856200000|2025-10-30 20:30:00|54256|54176|54246|54166|54261|54181|54246|54166|51
1761856500000|2025-10-30 20:35:00|54245.5|54165.5|54235.5|54155.5|54245.5|54165.5|54235.5|54155.5|29
1761856800000|2025-10-30 20:40:00|54240.5|54160.5|54235.5|54155.5|54255.5|54175.5|54235.5|54155.5|48
1761857100000|2025-10-30 20:45:00|54240.5|54160.5|54236|54156|54241|54161|54235.5|54155.5|26
1761857400000|2025-10-30 20:50:00|54236.5|54156.5|54246|54166|54246|54166|54236|54156|37
1761857700000|2025-10-30 20:55:00|54243.5|54163.5|54266|54186|54269.5|54189.5|54242.5|54162.5|82
1761916200000|2025-10-31 13:10:00|54232.5|54182.5|54222.5|54172.5|54232.5|54182.5|54217|54167|174
1761916500000|2025-10-31 13:15:00|54223|54173|54242.5|54192.5|54247.5|54197.5|54207.5|54157.5|188
1761916800000|2025-10-31 13:20:00|54244.5|54194.5|54227.5|54177.5|54252.5|54202.5|54207|54157|156
1761917100000|2025-10-31 13:25:00|54231.5|54181.5|54212.5|54162.5|54237.5|54187.5|54207.5|54157.5|165
1761917400000|2025-10-31 13:30:00|54210|54160|54222.5|54172.5|54227.5|54177.5|54177.5|54127.5|163
1761917700000|2025-10-31 13:35:00|54220.5|54170.5|54182.5|54132.5|54252.5|54187.5|54182.5|54132.5|129
1761918000000|2025-10-31 13:40:00|54197|54117|54237|54145|54237|54152.5|54197|54117|123
1761918300000|2025-10-31 13:45:00|54231|54143|54232.5|54182.5|54241|54182.5|54197.5|54138|223
1761918600000|2025-10-31 13:50:00|54237.5|54187.5|54292.5|54242.5|54292.5|54242.5|54237|54170|196
1761918900000|2025-10-31 13:55:00|54297.5|54247.5|54242.5|54192.5|54305.5|54247.5|54222.5|54172.5|188
1761919200000|2025-10-31 14:00:00|54244.5|54194.5|54247.5|54197.5|54257.5|54207.5|54217.5|54167.5|240
1761919500000|2025-10-31 14:05:00|54267|54187|54297|54247|54312|54262|54242|54183|145
1761919800000|2025-10-31 14:10:00|54299.5|54249.5|54277.5|54227.5|54312|54262|54272.5|54222.5|142
1761920100000|2025-10-31 14:15:00|54276.5|54226.5|54277.5|54227.5|54277.5|54227.5|54252|54202|155
1761920400000|2025-10-31 14:20:00|54278.5|54228.5|54287|54237|54332.5|54282.5|54278.5|54228.5|307
1761920700000|2025-10-31 14:25:00|54289.5|54239.5|54292|54212|54314.5|54264.5|54282.5|54207|199
1761921000000|2025-10-31 14:30:00|54297|54217|54262.5|54212.5|54310|54247.5|54257.5|54207.5|167
1761921300000|2025-10-31 14:35:00|54261.5|54211.5|54302|54222|54302|54227|54252.5|54202.5|100
1761921600000|2025-10-31 14:40:00|54307|54227|54307.5|54257.5|54312.5|54262.5|54263.5|54213.5|164
1761921900000|2025-10-31 14:45:00|54309|54259|54332.5|54282.5|54332.5|54282.5|54302|54252|177
1761922200000|2025-10-31 14:50:00|54337.5|54287.5|54327.5|54277.5|54337.5|54287.5|54296|54246|162
1761922500000|2025-10-31 14:55:00|54330|54280|54347.5|54267.5|54357.5|54292.5|54327.5|54252.5|171
1761922800000|2025-10-31 15:00:00|54348|54268|54362.5|54312.5|54377.5|54312.5|54325|54257.5|146
1761923100000|2025-10-31 15:05:00|54367.5|54317.5|54393|54343|54393|54343|54347.5|54297.5|150
1761923400000|2025-10-31 15:10:00|54392|54342|54391|54341|54416.5|54358|54383|54333|137
1761923700000|2025-10-31 15:15:00|54392|54342|54368|54318|54393|54343|54358|54308|79
1761924000000|2025-10-31 15:20:00|54366|54316|54398|54348|54418|54368|54348|54298|159
1761924300000|2025-10-31 15:25:00|54393|54343|54343|54293|54403|54353|54338|54288|122
1761924600000|2025-10-31 15:30:00|54340|54290|54323|54273|54362.5|54298|54313|54263|108
1761924900000|2025-10-31 15:35:00|54324|54274|54313|54263|54329|54279|54308|54258|82
1761925200000|2025-10-31 15:40:00|54317|54267|54313|54263|54333|54283|54313|54263|80
1761925500000|2025-10-31 15:45:00|54308|54258|54308|54258|54308|54258|54272.5|54222.5|204
1761925800000|2025-10-31 15:50:00|54307|54257|54266|54216|54318|54268|54253|54203|181
1761926100000|2025-10-31 15:55:00|54264|54214|54293|54243|54303|54253|54248|54198|215
1761926400000|2025-10-31 16:00:00|54294|54244|54278|54228|54294|54244|54263|54213|172
1761926700000|2025-10-31 16:05:00|54274|54224|54288|54238|54288|54238|54273|54223|84
1761927000000|2025-10-31 16:10:00|54290|54240|54278|54228|54293|54243|54268|54218|91
1761927300000|2025-10-31 16:15:00|54281|54231|54293|54243|54295|54245|54278|54228|87
1761927600000|2025-10-31 16:20:00|54288|54238|54247.5|54197.5|54304.5|54238|54247.5|54197.5|63
1761927900000|2025-10-31 16:25:00|54248|54198|54222|54172|54257.5|54198|54213|54153.5|138
1761928200000|2025-10-31 16:30:00|54219|54169|54177|54127|54221|54171|54177|54127|141
1761928500000|2025-10-31 16:35:00|54180|54130|54197|54147|54197|54147|54147|54097|100
1761928800000|2025-10-31 16:40:00|54198|54148|54233|54183|54238|54188|54197|54147|89
1761929100000|2025-10-31 16:45:00|54228|54178|54207.5|54127.5|54238|54178|54187|54107|92
1761929400000|2025-10-31 16:50:00|54205.5|54125.5|54222|54142|54227|54147|54202.5|54122.5|79
1761929700000|2025-10-31 16:55:00|54221.5|54141.5|54226.5|54176.5|54227.5|54177.5|54202|54132|143
1761930000000|2025-10-31 17:00:00|54223|54173|54228|54178|54235.5|54185.5|54216.5|54166.5|101
1761930300000|2025-10-31 17:05:00|54226.5|54176.5|54207|54157|54238|54188|54202|54150.5|101
1761930600000|2025-10-31 17:10:00|54208.5|54158.5|54213|54163|54215.5|54165.5|54197|54132|75
1761930900000|2025-10-31 17:15:00|54212|54162|54223|54173|54233|54183|54212|54162|72
1761931200000|2025-10-31 17:20:00|54218|54168|54222.5|54172.5|54248|54183|54212|54157.5|107
1761931500000|2025-10-31 17:25:00|54219.5|54169.5|54202|54152|54219.5|54169.5|54182|54132|66
1761931800000|2025-10-31 17:30:00|54199.5|54149.5|54223|54173|54223|54173|54182|54132|109
1761932100000|2025-10-31 17:35:00|54222.5|54172.5|54228|54178|54253|54203|54207|54157|131
1761932400000|2025-10-31 17:40:00|54233|54183|54228|54178|54253|54203|54223|54173|87
1761932700000|2025-10-31 17:45:00|54230.5|54180.5|54233|54183|54238|54188|54223|54173|101
1761933000000|2025-10-31 17:50:00|54232.5|54182.5|54238|54188|54238|54188|54207|54157|92
1761933300000|2025-10-31 17:55:00|54236.5|54186.5|54263|54213|54273|54223|54232.5|54182.5|125
1761933600000|2025-10-31 18:00:00|54262.5|54212.5|54253|54203|54263|54213|54237.5|54187.5|80
1761933900000|2025-10-31 18:05:00|54251.5|54201.5|54253|54203|54267.5|54208|54238|54187.5|123
1761934200000|2025-10-31 18:10:00|54250.5|54200.5|54248|54198|54253|54203|54247.5|54197.5|69
1761934500000|2025-10-31 18:15:00|54246.5|54196.5|54243|54193|54253|54203|54237.5|54187.5|88
1761934800000|2025-10-31 18:20:00|54243.5|54193.5|54228|54178|54243.5|54193.5|54222.5|54172.5|51
1761935100000|2025-10-31 18:25:00|54233|54183|54223|54173|54233|54183|54213.5|54163.5|34
1761935400000|2025-10-31 18:30:00|54228|54178|54258|54208|54258|54208|54227.5|54177.5|37
1761935700000|2025-10-31 18:35:00|54263|54213|54247.5|54197.5|54268|54218|54238|54188|82
1761936000000|2025-10-31 18:40:00|54246.5|54196.5|54258|54208|54263|54213|54242.5|54192.5|61
1761936300000|2025-10-31 18:45:00|54258.5|54208.5|54238|54188|54278|54218|54238|54188|39
1761936600000|2025-10-31 18:50:00|54236.5|54186.5|54222.5|54172.5|54236.5|54186.5|54212.5|54162.5|68
1761936900000|2025-10-31 18:55:00|54223|54173|54228|54148|54233|54183|54212.5|54137.5|76
1761937200000|2025-10-31 19:00:00|54233|54153|54238|54188|54243|54193|54212.5|54144.5|68
1761937500000|2025-10-31 19:05:00|54235.5|54185.5|54238|54188|54238|54188|54228|54178|39
1761937800000|2025-10-31 19:10:00|54233|54183|54232|54182|54233|54183|54222|54172|57
1761938100000|2025-10-31 19:15:00|54237.5|54187.5|54238|54188|54243|54193|54233|54183|41
1761938400000|2025-10-31 19:20:00|54239.5|54189.5|54253|54203|54263|54213|54237.5|54187.5|52
1761938700000|2025-10-31 19:25:00|54249.5|54199.5|54247.5|54197.5|54258|54208|54242.5|54192.5|54
1761939000000|2025-10-31 19:30:00|54248|54198|54250.5|54200.5|54253|54203|54233.5|54183.5|43
1761939300000|2025-10-31 19:35:00|54253|54203|54253|54203|54263|54213|54237.5|54187.5|112
1761939600000|2025-10-31 19:40:00|54252.5|54202.5|54248|54198|54253|54203|54242.5|54192.5|57
1761939900000|2025-10-31 19:45:00|54248.5|54198.5|54248|54198|54248.5|54198.5|54238|54188|28
1761940200000|2025-10-31 19:50:00|54246.5|54196.5|54243|54193|54248|54198|54239.5|54189.5|26
1761940500000|2025-10-31 19:55:00|54238|54188|54231.5|54181.5|54253|54203|54223|54169.5|71
1761940800000|2025-10-31 20:00:00|54233|54183|54222|54172|54255.5|54193|54217|54152.5|63
1761941100000|2025-10-31 20:05:00|54236.5|54156.5|54212|54162|54236.5|54167|54202|54139.5|42
1761941400000|2025-10-31 20:10:00|54217|54167|54198|54148|54236.5|54174|54198|54137.5|43
1761941700000|2025-10-31 20:15:00|54213.5|54133.5|54240.5|54160.5|54241.5|54178|54198|54133.5|74
1761942000000|2025-10-31 20:20:00|54228|54178|54223|54173|54247.5|54183|54223|54162.5|54
1761942300000|2025-10-31 20:25:00|54237.5|54157.5|54233|54183|54257.5|54193|54223|54157.5|55
1761942600000|2025-10-31 20:30:00|54244.5|54164.5|54238|54188|54249.5|54188|54228|54162.5|17
1761942900000|2025-10-31 20:35:00|54251.5|54171.5|54223|54173|54254.5|54193|54213|54142.5|57
1761943200000|2025-10-31 20:40:00|54237.5|54157.5|54233|54183|54246.5|54183|54218|54152.5|50
1761943500000|2025-10-31 20:45:00|54243.5|54163.5|54223|54173|54247.5|54183|54218|54153.5|88
1761943800000|2025-10-31 20:50:00|54236.5|54156.5|54218|54168|54236.5|54168|54198|54134.5|56
1761944100000|2025-10-31 20:55:00|54230.5|54150.5|54197.5|54117.5|54233|54168|54182|54117.5|96
1762179000000|2025-11-03 14:10:00|53934|53884|53929|53879|53934|53884|53919|53869|61
1762179300000|2025-11-03 14:15:00|53928|53878|53960|53910|53975|53925|53928|53878|151
1762179600000|2025-11-03 14:20:00|53959|53909|53954|53904|53970|53920|53949|53899|95
1762179900000|2025-11-03 14:25:00|53953|53903|53985|53935|53987|53937|53953|53903|56
1762180200000|2025-11-03 14:30:00|53987|53937|53991|53941|54019.5|53955|53970|53908|154
1762180500000|2025-11-03 14:35:00|53993.5|53943.5|53980.5|53930.5|53995|53945|53964.5|53914.5|182
1762180800000|2025-11-03 14:40:00|53996|53916|54020|53939|54027|53944.5|53996|53916|144
1762181100000|2025-11-03 14:45:00|54020.5|53940.5|53990|53940|54020.5|53950|53968|53918|135
1762181400000|2025-11-03 14:50:00|53990.5|53940.5|53970|53920|54000|53950|53970|53920|117
1762181700000|2025-11-03 14:55:00|53985|53905|53980|53899|54004|53924|53979|53897|80
1762182000000|2025-11-03 15:00:00|53972|53891|53919.5|53869.5|53972|53899|53881.5|53831.5|370
1762182300000|2025-11-03 15:05:00|53917|53867|53929|53879|53944|53894|53904|53854|272
1762182600000|2025-11-03 15:10:00|53928|53878|53939|53889|53945|53895|53914|53864|196
1762182900000|2025-11-03 15:15:00|53937|53887|53920|53870|53949|53899|53914|53864|152
1762183200000|2025-11-03 15:20:00|53919|53869|54039.5|53959.5|54039.5|53970|53919|53869|290
1762183500000|2025-11-03 15:25:00|54020|53970|54084|54034|54125.5|54075.5|54020|53957|363
1762183800000|2025-11-03 15:30:00|54084.5|54034.5|54115|54065|54115|54065|54070|54020|315
1762184100000|2025-11-03 15:35:00|54110|54060|54080|54030|54145|54095|54069.5|54019.5|247
1762184400000|2025-11-03 15:40:00|54082.5|54032.5|54075|54025|54090|54040|54057.5|54007.5|208
1762184700000|2025-11-03 15:45:00|54080|54030|54065|54015|54084|54034|54050|54000|191
1762185000000|2025-11-03 15:50:00|54066|54016|54060|54010|54066|54016|54035|53985|181
1762185300000|2025-11-03 15:55:00|54062|54012|54035|53985|54066|54016|54030|53980|156
1762185600000|2025-11-03 16:00:00|54031|53981|53979.5|53929.5|54035|53985|53977.5|53927.5|199
1762185900000|2025-11-03 16:05:00|53979|53929|53989|53939|54009.5|53959.5|53969.5|53919.5|109
1762186200000|2025-11-03 16:10:00|53989.5|53939.5|54019.5|53969.5|54022.5|53972.5|53984.5|53934.5|160
1762186500000|2025-11-03 16:15:00|54017|53967|54019|53969|54042.5|53980|54014.5|53962.5|96
1762186800000|2025-11-03 16:20:00|54017.5|53967.5|54019.5|53969.5|54025|53975|53987.5|53937.5|81
1762187100000|2025-11-03 16:25:00|54020|53970|54034.5|53984.5|54049.5|53989.5|54020|53968.5|130
1762187400000|2025-11-03 16:30:00|54034|53984|54014.5|53964.5|54039.5|53989.5|54009.5|53959.5|102
1762187700000|2025-11-03 16:35:00|54019.5|53969.5|54009.5|53959.5|54033.5|53974.5|53999.5|53949.5|89
1762188000000|2025-11-03 16:40:00|54010|53960|54019.5|53969.5|54024.5|53974.5|54004|53954|62
1762188300000|2025-11-03 16:45:00|54017|53967|54029.5|53979.5|54029.5|53979.5|54009.5|53959.5|84
1762188600000|2025-11-03 16:50:00|54031.5|53981.5|54051.5|54001.5|54066.5|54016.5|54031.5|53981.5|127
1762188900000|2025-11-03 16:55:00|54048.5|53998.5|54056.5|53976.5|54056.5|53998.5|54021|53966.5|53
1762189200000|2025-11-03 17:00:00|54054.5|53974.5|54066|54016|54068.5|54018.5|54046|53966|94
1762189500000|2025-11-03 17:05:00|54067.5|54017.5|54064.5|54014.5|54086.5|54036.5|54056.5|54006.5|101
1762189800000|2025-11-03 17:10:00|54066.5|54016.5|54056.5|54006.5|54071.5|54021.5|54051.5|54001.5|84
1762190100000|2025-11-03 17:15:00|54051.5|54001.5|54051.5|54001.5|54056.5|54006.5|54036|53986|89
1762190400000|2025-11-03 17:20:00|54050.5|54000.5|54031.5|53981.5|54051.5|54001.5|54026.5|53976.5|88
1762190700000|2025-11-03 17:25:00|54030.5|53980.5|54011.5|53961.5|54041.5|53991.5|54011.5|53961.5|106
1762191000000|2025-11-03 17:30:00|54012.5|53962.5|54026.5|53976.5|54031.5|53981.5|54006.5|53956.5|131
1762191300000|2025-11-03 17:35:00|54027.5|53977.5|54036.5|53986.5|54041.5|53991.5|54026.5|53976.5|81
1762191600000|2025-11-03 17:40:00|54041.5|53991.5|54036.5|53986.5|54046.5|53996.5|54036.5|53986.5|84
1762191900000|2025-11-03 17:45:00|54034.5|53984.5|54034.5|53984.5|54046.5|53996.5|54031.5|53981.5|79
1762192200000|2025-11-03 17:50:00|54032.5|53982.5|54006.5|53956.5|54032.5|53982.5|54001.5|53951.5|93
1762192500000|2025-11-03 17:55:00|54009.5|53959.5|53996.5|53946.5|54011.5|53961.5|53981.5|53931.5|56
1762192800000|2025-11-03 18:00:00|53991.5|53941.5|54011|53961|54019.5|53963|53991.5|53937.5|83
1762193100000|2025-11-03 18:05:00|54009|53959|54011|53961|54015|53965|53996|53946|59
1762193400000|2025-11-03 18:10:00|54012|53962|54021|53971|54021|53971|54006|53956|97
1762193700000|2025-11-03 18:15:00|54020|53970|54021|53971|54026|53976|54016|53966|48
1762194000000|2025-11-03 18:20:00|54020|53970|54048|53998|54056|54006|54016|53966|68
1762194300000|2025-11-03 18:25:00|54047|53997|54036|53986|54056|54006|54036|53986|85
1762194600000|2025-11-03 18:30:00|54039|53989|54021|53971|54041|53991|54021|53971|56
1762194900000|2025-11-03 18:35:00|54026|53976|54016|53966|54036|53986|54011|53961|93
1762195200000|2025-11-03 18:40:00|54019|53969|54001|53951|54031|53976|53994|53944|70
1762195500000|2025-11-03 18:45:00|54005|53955|54031|53951|54041|53976|54005|53951|71
1762195800000|2025-11-03 18:50:00|54028.5|53948.5|54006|53956|54036|53966|54006|53937.5|67
1762196100000|2025-11-03 18:55:00|54020.5|53940.5|54006|53956|54020.5|53956|54006|53940.5|2
1762196400000|2025-11-03 19:00:00|54005|53955|54016|53966|54016|53966|53991|53941|45
1762196700000|2025-11-03 19:05:00|54015|53965|54011|53961|54021|53971|54006|53956|38
1762197000000|2025-11-03 19:10:00|54011.5|53961.5|53996|53946|54012.5|53962.5|53996|53946|15
1762197300000|2025-11-03 19:15:00|53998.5|53948.5|54001|53951|54008.5|53958.5|53996|53946|39
1762197600000|2025-11-03 19:20:00|53996|53946|53991|53941|54001|53951|53986|53936|50
1762197900000|2025-11-03 19:25:00|53988.5|53938.5|54001|53951|54001|53951|53986|53936|45
1762198200000|2025-11-03 19:30:00|54003.5|53953.5|53996|53946|54011|53961|53996|53946|27
1762198500000|2025-11-03 19:35:00|54001|53951|54010.5|53960.5|54011|53961|54001|53951|22
1762198800000|2025-11-03 19:40:00|54011.5|53961.5|54011|53961|54036|53986|54006|53956|64
1762199100000|2025-11-03 19:45:00|54009.5|53959.5|54016|53966|54016.5|53966.5|54008.5|53958.5|68
1762199400000|2025-11-03 19:50:00|54016.5|53966.5|54016|53966|54021|53971|54011|53961|35
1762199700000|2025-11-03 19:55:00|54015.5|53965.5|54016|53966|54021.5|53971.5|54011|53961|42
1762200000000|2025-11-03 20:00:00|54013.5|53963.5|54026|53976|54027.5|53977.5|54011|53961|93
1762200300000|2025-11-03 20:05:00|54026.5|53976.5|54036|53986|54049.5|53986.5|54026|53969.5|11
1762200600000|2025-11-03 20:10:00|54037.5|53987.5|54031|53981|54041|53991|54026|53976|35
1762200900000|2025-11-03 20:15:00|54032.5|53982.5|54036|53956|54036|53986|54016|53956|22
1762201200000|2025-11-03 20:20:00|54041|53961|54051.5|53971.5|54056|53976|54041|53961|24
1762201500000|2025-11-03 20:25:00|54052.5|53972.5|54046|53996|54061.5|53996|54046|53971.5|17
1762201800000|2025-11-03 20:30:00|54061.5|53981.5|54041|53961|54061.5|53981.5|54041|53961|36
1762202100000|2025-11-03 20:35:00|54040.5|53960.5|54036|53986|54041|53986|54021|53956|34
1762202400000|2025-11-03 20:40:00|54031|53981|54031|53981|54031|53981|54031|53981|1
1762202700000|2025-11-03 20:45:00|54026|53976|54031|53981|54031|53981|54023.5|53973.5|7
1762203000000|2025-11-03 20:50:00|54026|53976|54026|53976|54031.5|53981.5|54024.5|53974.5|25
1762203300000|2025-11-03 20:55:00|54027.5|53977.5|54006|53956|54036|53986|54006|53956|97
1762203600000|2025-11-03 21:00:00|54007.5|53957.5|54011|53961|54036.5|53976|54007.5|53956|87
1762203900000|2025-11-03 21:05:00|54011.5|53961.5|54031|53981|54031|53981|54011|53961|40
1762204200000|2025-11-03 21:10:00|54031.5|53981.5|54033|53953|54055.5|53998.5|54031.5|53952|98
1762204500000|2025-11-03 21:15:00|54031.5|53951.5|54061.5|53981.5|54066.5|53986.5|54031|53951|81
1762204800000|2025-11-03 21:20:00|54059.5|53979.5|54071.5|53991.5|54090|54010|54059.5|53979.5|95
1762206600000|2025-11-03 21:50:00|53597|53547|53597|53547|53597|53547|53597|53547|1
1762265400000|2025-11-04 14:10:00|54325|54275|54330|54280|54364|54300|54325|54265|110
1762265700000|2025-11-04 14:15:00|54327.5|54277.5|54295|54245|54327.5|54277.5|54289.5|54239.5|92
1762266000000|2025-11-04 14:20:00|54292.5|54242.5|54300|54250|54300|54250|54275|54225|92
1762266300000|2025-11-04 14:25:00|54302.5|54252.5|54300|54250|54307.5|54257.5|54287.5|54237.5|139
1762266600000|2025-11-04 14:30:00|54298.5|54248.5|54320|54270|54328.5|54278.5|54289.5|54239.5|224
1762266900000|2025-11-04 14:35:00|54319.5|54269.5|54345|54295|54350|54300|54314.5|54264.5|187
1762267200000|2025-11-04 14:40:00|54345.5|54295.5|54320|54270|54379|54329|54315|54265|187
1762267500000|2025-11-04 14:45:00|54322.5|54272.5|54325|54275|54340|54290|54315|54255|180
1762267800000|2025-11-04 14:50:00|54324.5|54274.5|54279.5|54229.5|54324.5|54274.5|54274.5|54224.5|102
1762268100000|2025-11-04 14:55:00|54295|54215|54274|54175|54295|54215|54254.5|54171.5|120
1762268400000|2025-11-04 15:00:00|54276.5|54172.5|54250|54200|54281.5|54230|54250|54172.5|161
1762268700000|2025-11-04 15:05:00|54245|54195|54260|54210|54270|54220|54242|54192|176
1762269000000|2025-11-04 15:10:00|54259.5|54209.5|54250|54200|54270|54220|54230|54180|119
1762269300000|2025-11-04 15:15:00|54249.5|54199.5|54235|54185|54255|54205|54220|54170|103
1762269600000|2025-11-04 15:20:00|54231.5|54181.5|54245|54195|54245|54195|54224.5|54174.5|141
1762269900000|2025-11-04 15:25:00|54244.5|54194.5|54258|54178|54275|54210|54234.5|54171.5|114
1762270200000|2025-11-04 15:30:00|54245|54195|54245|54195|54261|54205|54235|54169|154
1762270500000|2025-11-04 15:35:00|54240|54190|54245|54195|54265|54215|54240|54190|83
1762270800000|2025-11-04 15:40:00|54245.5|54195.5|54255|54175|54262|54205|54238|54175|90
1762271100000|2025-11-04 15:45:00|54256|54176|54239.5|54189.5|54266|54200|54215|54158|138
1762271400000|2025-11-04 15:50:00|54240|54190|54245|54195|54272.5|54222.5|54238|54180|86
1762271700000|2025-11-04 15:55:00|54244|54194|54235|54185|54265|54210|54235|54167|179
1762272000000|2025-11-04 16:00:00|54230|54180|54250|54200|54255|54205|54223|54165|195
1762272300000|2025-11-04 16:05:00|54247.5|54197.5|54250|54200|54265|54215|54240|54190|152
1762272600000|2025-11-04 16:10:00|54252|54202|54254.5|54204.5|54260|54210|54243.5|54193.5|110
1762272900000|2025-11-04 16:15:00|54255|54205|54260|54210|54260|54210|54249.5|54199.5|48
1762273200000|2025-11-04 16:20:00|54258.5|54208.5|54290|54240|54290.5|54240.5|54257.5|54207.5|119
1762273500000|2025-11-04 16:25:00|54292.5|54242.5|54270|54220|54300|54250|54255.5|54205.5|90
1762273800000|2025-11-04 16:30:00|54269.5|54219.5|54265|54215|54279.5|54229.5|54259.5|54209.5|94
1762274100000|2025-11-04 16:35:00|54260.5|54210.5|54270|54220|54285|54235|54259|54209|40
1762274400000|2025-11-04 16:40:00|54271|54221|54255|54205|54285|54235|54249.5|54199.5|115
1762274700000|2025-11-04 16:45:00|54254.5|54204.5|54283.5|54233.5|54283.5|54233.5|54250|54200|124
1762275000000|2025-11-04 16:50:00|54282.5|54232.5|54276.5|54226.5|54311|54250|54274.5|54224.5|92
1762275300000|2025-11-04 16:55:00|54275.5|54225.5|54275|54225|54290|54240|54274.5|54224.5|102
1762275600000|2025-11-04 17:00:00|54272|54222|54291.5|54241.5|54292.5|54242.5|54270|54220|86
1762275900000|2025-11-04 17:05:00|54292.5|54242.5|54295|54245|54305|54255|54289.5|54239.5|71
1762276200000|2025-11-04 17:10:00|54300|54250|54320|54270|54320|54270|54284.5|54234.5|51
1762276500000|2025-11-04 17:15:00|54315|54265|54340|54290|54340.5|54290.5|54312|54262|56
1762276800000|2025-11-04 17:20:00|54339.5|54289.5|54325|54275|54345|54295|54325|54275|83
1762277100000|2025-11-04 17:25:00|54322|54272|54325|54275|54325|54275|54305|54255|61
1762277400000|2025-11-04 17:30:00|54323.5|54273.5|54340|54290|54350|54300|54323.5|54273.5|57
1762277700000|2025-11-04 17:35:00|54339.5|54289.5|54345|54295|54350|54300|54335|54285|40
1762278000000|2025-11-04 17:40:00|54346.5|54296.5|54375|54325|54390|54340|54346.5|54296.5|127
1762278300000|2025-11-04 17:45:00|54373|54323|54360|54310|54380|54330|54358.5|54308.5|126
1762278600000|2025-11-04 17:50:00|54358|54308|54372.5|54322.5|54380|54330|54357|54307|77
1762278900000|2025-11-04 17:55:00|54375|54325|54375|54325|54385|54335|54372.5|54322.5|58
1762279200000|2025-11-04 18:00:00|54380|54330|54390|54340|54395|54345|54375|54325|44
1762279500000|2025-11-04 18:05:00|54392|54342|54390|54340|54404.5|54345|54380|54317.5|132
1762279800000|2025-11-04 18:10:00|54386.5|54336.5|54395|54345|54395|54345|54380|54330|52
1762280100000|2025-11-04 18:15:00|54392.5|54342.5|54385|54335|54395|54345|54380|54330|64
1762280400000|2025-11-04 18:20:00|54384.5|54334.5|54370|54320|54385|54335|54364.5|54314.5|63
1762280700000|2025-11-04 18:25:00|54372|54322|54395|54345|54405|54355|54372|54322|104
1762281000000|2025-11-04 18:30:00|54390|54340|54385|54335|54401|54342|54379.5|54319|53
1762281300000|2025-11-04 18:35:00|54384.5|54334.5|54435|54385|54435|54385|54382|54332|75
1762281600000|2025-11-04 18:40:00|54440|54390|54397.5|54347.5|54445|54395|54395|54330|121
1762281900000|2025-11-04 18:45:00|54398.5|54348.5|54400|54350|54405|54355|54387|54337|64
1762282200000|2025-11-04 18:50:00|54398|54348|54405|54355|54420|54370|54393.5|54343.5|63
1762282500000|2025-11-04 18:55:00|54404.5|54354.5|54405|54355|54415|54365|54402.5|54352.5|112
1762282800000|2025-11-04 19:00:00|54410|54360|54395|54345|54410|54360|54394.5|54344.5|87
1762283100000|2025-11-04 19:05:00|54394.5|54344.5|54405|54355|54405|54355|54385|54335|75
1762283400000|2025-11-04 19:10:00|54406|54356|54400|54350|54410|54360|54400|54350|22
1762283700000|2025-11-04 19:15:00|54395.5|54345.5|54396.5|54346.5|54405|54355|54390|54340|78
1762284000000|2025-11-04 19:20:00|54400|54350|54400|54350|54410|54360|54395|54345|48
1762284300000|2025-11-04 19:25:00|54402.5|54352.5|54410|54360|54410|54360|54400|54350|40
1762284600000|2025-11-04 19:30:00|54414.5|54364.5|54405|54355|54415|54365|54405|54355|63
1762284900000|2025-11-04 19:35:00|54407.5|54357.5|54415|54365|54426|54376|54405|54341|81
1762285200000|2025-11-04 19:40:00|54415.5|54365.5|54415|54365|54425|54375|54405|54355|69
1762285500000|2025-11-04 19:45:00|54415.5|54365.5|54411.5|54361.5|54420|54370|54410|54360|78
1762285800000|2025-11-04 19:50:00|54410|54360|54415|54365|54424|54365|54405.5|54343|102
1762286100000|2025-11-04 19:55:00|54412|54362|54415|54365|54416|54366|54405|54355|39
1762286400000|2025-11-04 20:00:00|54415.5|54365.5|54425|54375|54435|54385|54415|54365|68
1762286700000|2025-11-04 20:05:00|54425.5|54375.5|54435|54385|54435|54385|54422|54372|51
1762287000000|2025-11-04 20:10:00|54437|54387|54425|54375|54440|54390|54425|54375|41
1762287300000|2025-11-04 20:15:00|54417|54367|54405|54355|54417|54367|54402.5|54352.5|36
1762287600000|2025-11-04 20:20:00|54407.5|54357.5|54405|54355|54415|54365|54405|54355|26
1762287900000|2025-11-04 20:25:00|54402|54352|54410|54360|54410|54360|54400|54350|28
1762288200000|2025-11-04 20:30:00|54412|54362|54410.5|54360.5|54420|54370|54410|54360|18
1762288500000|2025-11-04 20:35:00|54410|54360|54390|54340|54410.5|54360.5|54389|54339|41
1762288800000|2025-11-04 20:40:00|54389|54339|54420|54340|54420|54340|54385|54325|26
1762289100000|2025-11-04 20:45:00|54422|54342|54445|54365|54450|54370|54420|54340|45
1762289400000|2025-11-04 20:50:00|54446|54366|54451|54371|54455|54385|54425|54360|79
1762289700000|2025-11-04 20:55:00|54450|54370|54435|54385|54461|54396|54430|54365|110
1762290000000|2025-11-04 21:00:00|54437.5|54387.5|54430|54380|54449|54390|54415|54364|72
1762290300000|2025-11-04 21:05:00|54428|54378|54494.5|54444.5|54499.5|54449.5|54415|54365|111
1762290600000|2025-11-04 21:10:00|54497.5|54447.5|54485|54435|54505|54455|54485|54435|139
1762290900000|2025-11-04 21:15:00|54485.5|54435.5|54504.5|54454.5|54507.5|54457.5|54485|54435|132
1762291200000|2025-11-04 21:20:00|54502.5|54452.5|54511.5|54461.5|54520|54470|54490|54440|70
1762351800000|2025-11-05 14:10:00|54229.5|54179.5|54209.5|54159.5|54229.5|54179.5|54199.5|54149.5|112
1762352100000|2025-11-05 14:15:00|54209|54159|54174.5|54124.5|54214.5|54164.5|54154.5|54104.5|164
1762352400000|2025-11-05 14:20:00|54177|54127|54133|54083|54179.5|54129.5|54114|54052|181
1762352700000|2025-11-05 14:25:00|54134|54084|54134|54084|54154.5|54089.5|54114.5|54059.5|178
1762353000000|2025-11-05 14:30:00|54139|54089|54094.5|54044.5|54164.5|54099|54094.5|54044.5|141
1762353300000|2025-11-05 14:35:00|54094|54044|54089|54039|54095|54045|54069|54019|144
1762353600000|2025-11-05 14:40:00|54089.5|54039.5|54139|54049|54144.5|54064.5|54089.5|54024.5|121
1762353900000|2025-11-05 14:45:00|54137|54052|54124|54074|54138.5|54079.5|54104.5|54042|112
1762354200000|2025-11-05 14:50:00|54124.5|54074.5|54119|54069|54139.5|54084|54099|54039.5|114
1762354500000|2025-11-05 14:55:00|54119.5|54069.5|54129|54039|54135.5|54069.5|54114.5|54032|103
1762354800000|2025-11-05 15:00:00|54157|54062|54144.5|54064.5|54174|54099|54134|54045|308
1762355100000|2025-11-05 15:05:00|54149.5|54069.5|54134.5|54084.5|54159.5|54098|54119|54054|285
1762355400000|2025-11-05 15:10:00|54138|54088|54164.5|54114.5|54175.5|54119.5|54138|54079|176
1762355700000|2025-11-05 15:15:00|54162.5|54112.5|54129.5|54079.5|54164.5|54114.5|54104.5|54054.5|179
1762356000000|2025-11-05 15:20:00|54128.5|54078.5|54114.5|54064.5|54159.5|54104.5|54104.5|54054.5|187
1762356300000|2025-11-05 15:25:00|54116.5|54066.5|54099.5|54049.5|54124.5|54074.5|54099.5|54049.5|160
1762356600000|2025-11-05 15:30:00|54100|54050|54065.5|53985.5|54104.5|54050|54039|53969.5|191
1762356900000|2025-11-05 15:35:00|54054|54004|54049.5|53999.5|54074|54019.5|54037.5|53987.5|113
1762357200000|2025-11-05 15:40:00|54053.5|54003.5|54055|54005|54078.5|54019.5|54039.5|53989.5|155
1762357500000|2025-11-05 15:45:00|54056|54006|54044|53994|54072.5|54016.5|54044|53974.5|114
1762357800000|2025-11-05 15:50:00|54047|53997|54049|53999|54071.5|54004.5|54039|53974|89
1762358100000|2025-11-05 15:55:00|54064.5|53984.5|54030.5|53980.5|54064.5|54004.5|54029.5|53979.5|223
1762358400000|2025-11-05 16:00:00|54029.5|53979.5|54035.5|53985.5|54054.5|54004.5|54019.5|53969.5|173
1762358700000|2025-11-05 16:05:00|54036.5|53986.5|54034.5|53984.5|54052.5|53994.5|54029|53972.5|158
1762359000000|2025-11-05 16:10:00|54034|53984|54009.5|53959.5|54037|53987|54004|53942.5|107
1762359300000|2025-11-05 16:15:00|54009|53959|54019|53969|54029|53969.5|53944|53894|213
1762359600000|2025-11-05 16:20:00|54022|53972|53999.5|53949.5|54024.5|53974.5|53997|53947|140
1762359900000|2025-11-05 16:25:00|53994.5|53944.5|54009.5|53959.5|54024.5|53974.5|53984.5|53934.5|130
1762360200000|2025-11-05 16:30:00|54014.5|53964.5|54029.5|53979.5|54034.5|53984.5|54004|53954|90
1762360500000|2025-11-05 16:35:00|54030.5|53980.5|54044.5|53994.5|54064.5|53999.5|54024.5|53974.5|91
1762360800000|2025-11-05 16:40:00|54044|53994|54034.5|53984.5|54058|54008|54031.5|53981.5|56
1762361100000|2025-11-05 16:45:00|54031.5|53981.5|54026|53976|54039.5|53989.5|54019.5|53969.5|69
1762361400000|2025-11-05 16:50:00|54028|53978|54004|53954|54029.5|53979.5|53994|53930.5|136
1762361700000|2025-11-05 16:55:00|54005|53955|53989.5|53939.5|54022.5|53964.5|53989|53939|124
1762362000000|2025-11-05 17:00:00|53991.5|53941.5|53984.5|53934.5|53992|53942|53957.5|53907.5|124
1762362300000|2025-11-05 17:05:00|53986.5|53936.5|53999.5|53949.5|54006.5|53956.5|53984|53934|40
1762362600000|2025-11-05 17:10:00|53997.5|53947.5|53984.5|53904.5|54009.5|53947.5|53984.5|53904.5|78
1762362900000|2025-11-05 17:15:00|53987.5|53907.5|53993.5|53913.5|53994.5|53914.5|53974.5|53894.5|66
1762363200000|2025-11-05 17:20:00|53992.5|53912.5|53969.5|53919.5|53995.5|53924.5|53969|53899.5|92
1762363500000|2025-11-05 17:25:00|53967.5|53917.5|53974.5|53924.5|53976.5|53926.5|53959|53909|44
1762363800000|2025-11-05 17:30:00|53975|53925|53969.5|53919.5|53991.5|53941.5|53954.5|53904.5|101
1762364100000|2025-11-05 17:35:00|53972|53922|53979.5|53929.5|54003.5|53939.5|53969.5|53919.5|99
1762364400000|2025-11-05 17:40:00|53982|53932|53999.5|53949.5|53999.5|53949.5|53979.5|53929.5|54
1762364700000|2025-11-05 17:45:00|54001.5|53951.5|54014.5|53964.5|54034.5|53973.5|54001.5|53949.5|120
1762365000000|2025-11-05 17:50:00|54011.5|53961.5|54019.5|53969.5|54019.5|53969.5|54009.5|53959.5|22
1762365300000|2025-11-05 17:55:00|54019|53969|54009.5|53959.5|54019.5|53969.5|54004|53954|95
1762365600000|2025-11-05 18:00:00|54013|53963|54014.5|53964.5|54019.5|53969.5|54009.5|53959.5|62
1762365900000|2025-11-05 18:05:00|54014|53964|54029.5|53979.5|54034.5|53984.5|54013.5|53963.5|20
1762366200000|2025-11-05 18:10:00|54033.5|53983.5|54019.5|53969.5|54048|53996|54009|53959|87
1762366500000|2025-11-05 18:15:00|54019|53969|54014.5|53964.5|54019.5|53969.5|54006.5|53956.5|28
1762366800000|2025-11-05 18:20:00|54016.5|53966.5|54044|53994|54071.5|53999|54016.5|53966.5|84
1762367100000|2025-11-05 18:25:00|54042|53992|54009.5|53959.5|54054.5|53992|53994.5|53944.5|82
1762367400000|2025-11-05 18:30:00|54006.5|53956.5|54000|53950|54014.5|53964.5|53999.5|53949.5|55
1762367700000|2025-11-05 18:35:00|54003|53953|54019.5|53969.5|54024.5|53974.5|53999.5|53949.5|38
1762368000000|2025-11-05 18:40:00|54018|53968|54029.5|53979.5|54039.5|53989.5|54014.5|53964.5|63
1762368300000|2025-11-05 18:45:00|54025|53975|54019.5|53969.5|54037.5|53979.5|54019.5|53957.5|57
1762368600000|2025-11-05 18:50:00|54021.5|53971.5|54004.5|53954.5|54024.5|53974.5|53999.5|53949.5|22
1762368900000|2025-11-05 18:55:00|54006.5|53956.5|54009.5|53959.5|54014.5|53964.5|53996.5|53946.5|50
1762369200000|2025-11-05 19:00:00|54006.5|53956.5|53994.5|53944.5|54014.5|53964.5|53984.5|53934.5|48
1762369500000|2025-11-05 19:05:00|53996|53946|54009.5|53959.5|54009.5|53959.5|53994.5|53944.5|37
1762369800000|2025-11-05 19:10:00|54014.5|53964.5|54014.5|53964.5|54029.5|53979.5|54009.5|53959.5|69
1762370100000|2025-11-05 19:15:00|54014|53964|54019.5|53969.5|54019.5|53969.5|54009|53959|26
1762370400000|2025-11-05 19:20:00|54022.5|53972.5|54019.5|53969.5|54039|53974.5|54014|53954.5|61
1762370700000|2025-11-05 19:25:00|54018.5|53968.5|54009.5|53959.5|54018.5|53968.5|54004.5|53954.5|19
1762371000000|2025-11-05 19:30:00|54006.5|53956.5|54009.5|53959.5|54009.5|53959.5|54001.5|53951.5|54
1762371300000|2025-11-05 19:35:00|54009|53959|54014|53964|54014.5|53964.5|54004|53954|95
1762371600000|2025-11-05 19:40:00|54013|53963|54024.5|53974.5|54029.5|53979.5|54009.5|53959.5|63
1762371900000|2025-11-05 19:45:00|54023|53973|54024.5|53974.5|54043.5|53979.5|54019.5|53959.5|47
1762372200000|2025-11-05 19:50:00|54021.5|53971.5|54024.5|53974.5|54034.5|53984.5|54020|53970|38
1762372500000|2025-11-05 19:55:00|54024|53974|54029.5|53949.5|54034.5|53974.5|54014.5|53948.5|60
1762372800000|2025-11-05 20:00:00|54030.5|53950.5|54029|53979|54039.5|53979|54019|53950.5|30
1762373100000|2025-11-05 20:05:00|54045.5|53965.5|54014.5|53964.5|54048.5|53984.5|54014|53964|25
1762373400000|2025-11-05 20:10:00|54016.5|53966.5|54014|53964|54031.5|53969.5|54014|53951.5|11
1762373700000|2025-11-05 20:15:00|54014.5|53964.5|54019.5|53969.5|54019.5|53969.5|54014|53964|14
1762374000000|2025-11-05 20:20:00|54024|53974|54019.5|53969.5|54032.5|53974|54013|53952.5|11
1762374300000|2025-11-05 20:25:00|54016.5|53966.5|54019.5|53969.5|54024.5|53974.5|54016.5|53966.5|8
1762374600000|2025-11-05 20:30:00|54023|53973|54019|53969|54032.5|53974.5|54014|53952.5|22
1762374900000|2025-11-05 20:35:00|54017|53967|54024.5|53974.5|54039.5|53979|54014|53958.5|19
1762375200000|2025-11-05 20:40:00|54028.5|53978.5|54014.5|53964.5|54029.5|53979.5|54014.5|53964.5|51
1762375500000|2025-11-05 20:45:00|54011.5|53961.5|54004.5|53954.5|54014.5|53964.5|53995.5|53945.5|41
1762375800000|2025-11-05 20:50:00|54002.5|53952.5|53994.5|53944.5|54004.5|53954.5|53989.5|53939.5|46
1762376100000|2025-11-05 20:55:00|53997.5|53947.5|53979.5|53929.5|53997.5|53947.5|53965.5|53915.5|86
1762376400000|2025-11-05 21:00:00|53977.5|53927.5|53989.5|53939.5|54007|53944.5|53974.5|53924|74
1762376700000|2025-11-05 21:05:00|53987.5|53937.5|53989.5|53939.5|53989.5|53939.5|53971.5|53921.5|77
1762377000000|2025-11-05 21:10:00|53986.5|53936.5|53945.5|53895.5|53989.5|53939.5|53939.5|53889.5|77
1762377300000|2025-11-05 21:15:00|53946.5|53896.5|53968.5|53918.5|53976.5|53918.5|53939.5|53889.5|126
1762377600000|2025-11-05 21:20:00|53969.5|53919.5|53964.5|53914.5|53979.5|53929.5|53959.5|53909.5|54
1762438200000|2025-11-06 14:10:00|53839.5|53789.5|53819.5|53769.5|53851.5|53801.5|53814.5|53764.5|164
1762438500000|2025-11-06 14:15:00|53819|53769|53824.5|53774.5|53829.5|53779.5|53814|53764|112
1762438800000|2025-11-06 14:20:00|53826.5|53776.5|53839.5|53789.5|53864.5|53814.5|53824.5|53774.5|181
1762439100000|2025-11-06 14:25:00|53834.5|53784.5|53839.5|53789.5|53839.5|53789.5|53824.5|53774.5|164
1762439400000|2025-11-06 14:30:00|53835.5|53785.5|53834.5|53784.5|53854.5|53804.5|53814|53761.5|202
1762439700000|2025-11-06 14:35:00|53836|53786|53849.5|53799.5|53854.5|53804.5|53824.5|53774.5|215
1762440000000|2025-11-06 14:40:00|53866.5|53786.5|53884.5|53834.5|53910.5|53845|53849|53779|232
1762440300000|2025-11-06 14:45:00|53882.5|53832.5|53874.5|53824.5|53899.5|53832.5|53859.5|53794|191
1762440600000|2025-11-06 14:50:00|53875|53825|53914.5|53864.5|53920|53870|53870|53820|202
1762440900000|2025-11-06 14:55:00|53929.5|53849.5|53966|53871|53984.5|53904.5|53924.5|53844.5|212
1762441200000|2025-11-06 15:00:00|53967|53872|53992.5|53912.5|53994.5|53914.5|53934.5|53869.5|243
1762441500000|2025-11-06 15:05:00|53997.5|53917.5|53974.5|53924.5|53999.5|53928|53944|53870|237
1762441800000|2025-11-06 15:10:00|53975|53925|53979.5|53929.5|53987|53937|53934.5|53884.5|280
1762442100000|2025-11-06 15:15:00|53979|53929|53934.5|53884.5|53989.5|53939.5|53934.5|53884.5|266
1762442400000|2025-11-06 15:20:00|53937|53887|53940|53860|53947.5|53889.5|53914.5|53860|196
1762442700000|2025-11-06 15:25:00|53939.5|53859.5|53944.5|53894.5|53954.5|53899.5|53915|53845|170
1762443000000|2025-11-06 15:30:00|53945|53895|53924.5|53874.5|53959.5|53909.5|53924.5|53865.5|193
1762443300000|2025-11-06 15:35:00|53925|53875|53985|53905|53985|53915|53924.5|53859.5|262
1762443600000|2025-11-06 15:40:00|53983|53903|54029.5|53979.5|54035|53985|53970|53902.5|224
1762443900000|2025-11-06 15:45:00|54024.5|53974.5|54044|53994|54057|54004.5|54019.5|53952|277
1762444200000|2025-11-06 15:50:00|54044.5|53994.5|54004.5|53954.5|54079.5|54011|53999.5|53949.5|244
1762444500000|2025-11-06 15:55:00|54006.5|53956.5|53979.5|53929.5|54017.5|53956.5|53979.5|53920.5|342
1762444800000|2025-11-06 16:00:00|53983|53933|53984.5|53934.5|53999.5|53949.5|53979.5|53929.5|206
1762445100000|2025-11-06 16:05:00|53983|53933|53989.5|53939.5|53992.5|53942|53974.5|53910.5|180
1762445400000|2025-11-06 16:10:00|53988.5|53938.5|53969.5|53919.5|53999.5|53949.5|53959.5|53900|147
1762445700000|2025-11-06 16:15:00|53964.5|53914.5|53984.5|53934.5|54009.5|53945|53964.5|53914.5|144
1762446000000|2025-11-06 16:20:00|53986|53936|53994.5|53944.5|53994.5|53944.5|53964.5|53914.5|188
1762446300000|2025-11-06 16:25:00|53992.5|53942.5|54014.5|53934.5|54034.5|53960|53988|53929.5|128
1762446600000|2025-11-06 16:30:00|54018.5|53938.5|54015.5|53965.5|54027.5|53965.5|53999.5|53934.5|193
1762446900000|2025-11-06 16:35:00|54014|53964|54010.5|53960.5|54040.5|53990.5|54006|53940.5|159
1762447200000|2025-11-06 16:40:00|54008|53958|54021|53971|54049.5|53985|54008|53945|186
1762447500000|2025-11-06 16:45:00|54025|53975|54050|53970|54062.5|54000.5|54022|53970|141
1762447800000|2025-11-06 16:50:00|54050.5|53970.5|53996|53946|54055|53985|53984.5|53934.5|147
1762448100000|2025-11-06 16:55:00|53994.5|53944.5|54020|53970|54029.5|53979.5|53994.5|53944.5|179
1762448400000|2025-11-06 17:00:00|54019.5|53969.5|53994.5|53944.5|54019.5|53969.5|53994.5|53944.5|204
1762448700000|2025-11-06 17:05:00|53995|53945|53989.5|53939.5|54015|53965|53980|53915|176
1762449000000|2025-11-06 17:10:00|53985|53935|53994.5|53944.5|53999.5|53949.5|53954.5|53904.5|243
1762449300000|2025-11-06 17:15:00|53996|53946|54004|53954|54020.5|53960|53994.5|53939.5|124
1762449600000|2025-11-06 17:20:00|54004.5|53954.5|54049.5|53999.5|54054.5|54004.5|54004.5|53954.5|160
1762449900000|2025-11-06 17:25:00|54051.5|54001.5|54029.5|53979.5|54074.5|54024.5|54029.5|53979.5|124
1762450200000|2025-11-06 17:30:00|54033|53983|54034.5|53984.5|54046|53996|54024.5|53974.5|156
1762450500000|2025-11-06 17:35:00|54029.5|53979.5|54049.5|53999.5|54051.5|54001.5|54019.5|53969.5|152
1762450800000|2025-11-06 17:40:00|54046.5|53996.5|54004.5|53954.5|54047|53997|54004.5|53954.5|74
1762451100000|2025-11-06 17:45:00|54002.5|53952.5|53995|53945|54014.5|53955|53990|53925.5|83
1762451400000|2025-11-06 17:50:00|54007.5|53927.5|53994.5|53944.5|54007.5|53950|53979.5|53925.5|121
1762451700000|2025-11-06 17:55:00|53996.5|53946.5|53984.5|53934.5|54009.5|53959.5|53984.5|53934.5|132
1762452000000|2025-11-06 18:00:00|53989.5|53939.5|54015|53965|54015|53965|53984.5|53934.5|79
1762452300000|2025-11-06 18:05:00|54010.5|53960.5|54048.5|53968.5|54050|53979.5|54009.5|53955.5|119
1762452600000|2025-11-06 18:10:00|54050|53970|54024.5|53974.5|54055|53990|54024.5|53959.5|117
1762452900000|2025-11-06 18:15:00|54023|53973|54011|53961|54035|53985|54008|53958|110
1762453200000|2025-11-06 18:20:00|54014|53964|54019.5|53969.5|54029.5|53979.5|54009.5|53959.5|68
1762453500000|2025-11-06 18:25:00|54023|53973|54005|53925|54025|53975|53989.5|53925|108
1762453800000|2025-11-06 18:30:00|53990|53940|53954.5|53904.5|54009.5|53945|53952|53902|105
1762454100000|2025-11-06 18:35:00|53954|53904|53909.5|53859.5|53955.5|53905.5|53899|53844.5|177
1762454400000|2025-11-06 18:40:00|53913|53863|53916|53866|53942.5|53880|53909.5|53844|99
1762454700000|2025-11-06 18:45:00|53914.5|53864.5|53934.5|53884.5|53940|53890|53914.5|53864.5|107
1762455000000|2025-11-06 18:50:00|53936.5|53886.5|53955|53905|53972.5|53910|53925|53863.5|81
1762455300000|2025-11-06 18:55:00|53968.5|53888.5|53959.5|53909.5|53983.5|53925|53955|53888.5|129
1762455600000|2025-11-06 19:00:00|53963|53913|53974.5|53924.5|53975|53925|53959.5|53909.5|109
1762455900000|2025-11-06 19:05:00|53972.5|53922.5|53959.5|53909.5|53972.5|53922.5|53942|53892|77
1762456200000|2025-11-06 19:10:00|53957.5|53907.5|53939.5|53889.5|53959.5|53909.5|53931.5|53881.5|72
1762456500000|2025-11-06 19:15:00|53941|53891|53939.5|53889.5|53959|53894.5|53934|53869|69
1762456800000|2025-11-06 19:20:00|53936.5|53886.5|53934.5|53884.5|53939.5|53889.5|53925.5|53875.5|72
1762457100000|2025-11-06 19:25:00|53931.5|53881.5|53924.5|53874.5|53934.5|53884.5|53914.5|53864.5|85
1762457400000|2025-11-06 19:30:00|53926.5|53876.5|53924.5|53874.5|53934.5|53884.5|53916|53866|34
1762457700000|2025-11-06 19:35:00|53923|53873|53931.5|53851.5|53934.5|53873|53899.5|53840.5|50
1762458000000|2025-11-06 19:40:00|53929|53849|53924.5|53874.5|53935.5|53884.5|53909|53844.5|74
1762458300000|2025-11-06 19:45:00|53926.5|53876.5|53934.5|53884.5|53951.5|53884.5|53924|53866.5|58
1762458600000|2025-11-06 19:50:00|53936.5|53886.5|53924.5|53874.5|53939.5|53889.5|53919.5|53869.5|51
1762458900000|2025-11-06 19:55:00|53924|53874|53929.5|53879.5|53939.5|53889.5|53919.5|53869.5|83
1762459200000|2025-11-06 20:00:00|53924.5|53874.5|53924.5|53874.5|53934.5|53884.5|53924.5|53874.5|59
1762459500000|2025-11-06 20:05:00|53923.5|53873.5|53934|53884|53954.5|53887|53921|53865.5|101
1762459800000|2025-11-06 20:10:00|53932|53882|53929.5|53879.5|53938|53888|53929.5|53879.5|31
1762460100000|2025-11-06 20:15:00|53930|53880|53939.5|53889.5|53944.5|53894.5|53930|53880|21
1762460400000|2025-11-06 20:20:00|53942|53892|53934.5|53884.5|53942|53892|53929.5|53879.5|19
1762460700000|2025-11-06 20:25:00|53936|53886|53943|53893|53944.5|53894.5|53933.5|53883.5|43
1762461000000|2025-11-06 20:30:00|53940|53890|53934.5|53884.5|53944.5|53894.5|53934|53884|26
1762461300000|2025-11-06 20:35:00|53934|53884|53934.5|53884.5|53939.5|53889.5|53934|53884|6
1762461600000|2025-11-06 20:40:00|53934|53884|53949.5|53869.5|53952.5|53889.5|53929.5|53869.5|17
1762461900000|2025-11-06 20:45:00|53951.5|53871.5|53957|53907|53969.5|53907|53949.5|53871.5|25
1762462200000|2025-11-06 20:50:00|53954.5|53904.5|53954.5|53904.5|53966.5|53904.5|53947|53879.5|59
1762462500000|2025-11-06 20:55:00|53957|53907|53944.5|53894.5|53977.5|53914.5|53939.5|53883.5|115
1762462800000|2025-11-06 21:00:00|53942|53892|53949.5|53899.5|53956.5|53906.5|53942|53892|44
1762463100000|2025-11-06 21:05:00|53953.5|53903.5|53954.5|53904.5|53961.5|53911.5|53949.5|53899.5|57
1762463400000|2025-11-06 21:10:00|53951.5|53901.5|53924.5|53874.5|53951.5|53901.5|53924.5|53869|62
1762463700000|2025-11-06 21:15:00|53921.5|53871.5|53922|53872|53935|53885|53918.5|53868.5|71
1762464000000|2025-11-06 21:20:00|53923|53873|53929.5|53879.5|53929.5|53879.5|53909.5|53859.5|53
1762524600000|2025-11-07 14:10:00|54059.5|54009.5|54029.5|53979.5|54059.5|54009.5|54019|53969|116
1762524900000|2025-11-07 14:15:00|54029|53979|54049.5|53999.5|54061.5|54009.5|54024.5|53974.5|100
1762525200000|2025-11-07 14:20:00|54051.5|54001.5|54034.5|53984.5|54059.5|54009.5|54034|53984|163
1762525500000|2025-11-07 14:25:00|54034|53984|53994.5|53944.5|54034.5|53984.5|53989.5|53939.5|122
1762525800000|2025-11-07 14:30:00|53991.5|53941.5|54024.5|53974.5|54044.5|53984.5|53991|53941|217
1762526100000|2025-11-07 14:35:00|54025|53975|54074.5|54024.5|54100|54035|54024.5|53966.5|255
1762526400000|2025-11-07 14:40:00|54069.5|54019.5|54014|53964|54074.5|54024.5|54009|53944|251
1762526700000|2025-11-07 14:45:00|54028.5|53948.5|54029.5|53979.5|54029.5|53979.5|53999|53934.5|186
1762527000000|2025-11-07 14:50:00|54029|53979|53969|53889|54029|53979|53938.5|53888.5|230
1762527300000|2025-11-07 14:55:00|53974|53887|53984|53894|53994.5|53914.5|53969.5|53887|140
1762527600000|2025-11-07 15:00:00|53974|53884|53969.5|53919.5|53984.5|53934.5|53949.5|53884|251
1762527900000|2025-11-07 15:05:00|53964|53914|53944|53894|53983.5|53924.5|53939|53876.5|308
1762528200000|2025-11-07 15:10:00|53958.5|53878.5|53936|53886|53963.5|53899|53914|53850.5|228
1762528500000|2025-11-07 15:15:00|53933.5|53883.5|53924.5|53874.5|53939.5|53889.5|53909.5|53859.5|196
1762528800000|2025-11-07 15:20:00|53923|53873|53929.5|53879.5|53934.5|53884.5|53908.5|53858.5|191
1762529100000|2025-11-07 15:25:00|53929|53879|53899|53849|53929|53879|53886|53824|248
1762529400000|2025-11-07 15:30:00|53898.5|53848.5|53919|53869|53919|53869|53884|53834|226
1762529700000|2025-11-07 15:35:00|53914|53864|53884|53834|53919|53869|53874|53821|185
1762530000000|2025-11-07 15:40:00|53883|53833|53894|53844|53914|53849|53864|53814|145
1762530300000|2025-11-07 15:45:00|53908|53828|53919|53869|53924|53869|53888.5|53825|228
1762530600000|2025-11-07 15:50:00|53918.5|53868.5|53920|53840|53929|53869|53900.5|53834|181
1762530900000|2025-11-07 15:55:00|53924|53844|53926.5|53846.5|53939|53859|53912|53832|164
1762531200000|2025-11-07 16:00:00|53929|53849|53929|53879|53941.5|53880.5|53920.5|53840.5|182
1762531500000|2025-11-07 16:05:00|53928.5|53878.5|53929|53879|53939|53889|53919.5|53869.5|152
1762531800000|2025-11-07 16:10:00|53927|53877|53934|53884|53939|53889|53923|53873|111
1762532100000|2025-11-07 16:15:00|53939|53889|53939|53889|53946|53889|53929|53866|50
1762532400000|2025-11-07 16:20:00|53937|53887|53869|53819|53939|53889|53859|53809|215
1762532700000|2025-11-07 16:25:00|53871|53821|53894|53844|53909|53859|53869|53819|97
1762533000000|2025-11-07 16:30:00|53891|53841|53864.5|53814.5|53894|53844|53859|53809|183
1762533300000|2025-11-07 16:35:00|53864|53814|53849|53799|53865.5|53815.5|53847.5|53797.5|83
1762533600000|2025-11-07 16:40:00|53851.5|53801.5|53819|53769|53864|53814|53819|53769|133
1762533900000|2025-11-07 16:45:00|53816|53766|53829|53779|53854|53804|53807|53757|101
1762534200000|2025-11-07 16:50:00|53824|53774|53859.5|53779.5|53861.5|53781.5|53814|53749|121
1762534500000|2025-11-07 16:55:00|53859|53779|53867.5|53817.5|53899|53834|53859|53779|138
1762534800000|2025-11-07 17:00:00|53869|53819|53884|53834|53884|53834|53866|53816|123
1762535100000|2025-11-07 17:05:00|53880.5|53830.5|53894|53844|53914|53864|53874|53824|145
1762535400000|2025-11-07 17:10:00|53895.5|53845.5|53884|53834|53909|53859|53879|53829|108
1762535700000|2025-11-07 17:15:00|53882.5|53832.5|53889|53839|53889.5|53839.5|53869|53819|101
1762536000000|2025-11-07 17:20:00|53885.5|53835.5|53869.5|53819.5|53889|53839|53853.5|53803.5|151
1762536300000|2025-11-07 17:25:00|53868.5|53818.5|53864|53814|53874|53824|53858.5|53808.5|125
1762536600000|2025-11-07 17:30:00|53864.5|53814.5|53859|53809|53869|53819|53849|53799|169
1762536900000|2025-11-07 17:35:00|53859.5|53809.5|53854|53804|53864|53814|53834|53784|132
1762537200000|2025-11-07 17:40:00|53855.5|53805.5|53864|53814|53874|53824|53854|53804|121
1762537500000|2025-11-07 17:45:00|53863.5|53813.5|53884|53834|53885|53835|53859|53809|190
1762537800000|2025-11-07 17:50:00|53881|53831|53860.5|53810.5|53889|53839|53854|53804|146
1762538100000|2025-11-07 17:55:00|53859|53809|53839|53789|53864|53814|53825.5|53775.5|184
1762538400000|2025-11-07 18:00:00|53837|53787|53834|53784|53842|53789|53820|53757|111
1762538700000|2025-11-07 18:05:00|53833.5|53783.5|53839|53789|53839|53789|53824|53774|124
1762539000000|2025-11-07 18:10:00|53838|53788|53834|53784|53839|53789|53824|53774|146
1762539300000|2025-11-07 18:15:00|53835.5|53785.5|53844|53794|53858|53804|53833.5|53778|94
1762539600000|2025-11-07 18:20:00|53844.5|53794.5|53824|53774|53852.5|53802.5|53824|53774|66
1762539900000|2025-11-07 18:25:00|53821|53771|53829|53779|53844|53784|53803.5|53753.5|111
1762540200000|2025-11-07 18:30:00|53831|53781|53824|53774|53834|53784|53819|53769|150
1762540500000|2025-11-07 18:35:00|53823.5|53773.5|53826.5|53776.5|53839|53789|53823.5|53773.5|123
1762540800000|2025-11-07 18:40:00|53827.5|53777.5|53829|53779|53829|53779|53823.5|53773.5|58
1762541100000|2025-11-07 18:45:00|53827|53777|53834|53784|53834|53784|53824|53774|26
1762541400000|2025-11-07 18:50:00|53832|53782|53819|53769|53832|53782|53819|53769|52
1762541700000|2025-11-07 18:55:00|53817|53767|53814|53764|53817|53767|53804|53754|70
1762542000000|2025-11-07 19:00:00|53812|53762|53799|53749|53819|53762|53789|53739|64
1762542300000|2025-11-07 19:05:00|53801|53751|53794|53744|53809|53759|53789|53739|53
1762542600000|2025-11-07 19:10:00|53791|53741|53794|53744|53804|53754|53788.5|53738.5|68
1762542900000|2025-11-07 19:15:00|53794.5|53744.5|53799|53749|53799|53749|53788.5|53738.5|36
1762543200000|2025-11-07 19:20:00|53798.5|53748.5|53804|53754|53804|53754|53789|53739|83
1762543500000|2025-11-07 19:25:00|53806|53756|53819|53769|53819|53769|53806|53756|45
1762543800000|2025-11-07 19:30:00|53817.5|53767.5|53804|53754|53817.5|53767.5|53803.5|53753.5|129
1762544100000|2025-11-07 19:35:00|53804.5|53754.5|53789|53739|53818|53756.5|53788|53735|54
1762544400000|2025-11-07 19:40:00|53803|53723|53784|53734|53804|53744|53784|53719|82
1762544700000|2025-11-07 19:45:00|53785.5|53735.5|53799|53749|53804|53754|53769|53719|100
1762545000000|2025-11-07 19:50:00|53799.5|53749.5|53794|53744|53808|53754|53789|53727|129
1762545300000|2025-11-07 19:55:00|53795|53745|53784|53734|53806|53756|53784|53734|121
1762545600000|2025-11-07 20:00:00|53786.5|53736.5|53799|53749|53804|53754|53786.5|53736.5|75
1762545900000|2025-11-07 20:05:00|53799.5|53749.5|53799|53749|53809|53759|53798.5|53748.5|87
1762546200000|2025-11-07 20:10:00|53799.5|53749.5|53794|53744|53799.5|53749.5|53794|53744|47
1762546500000|2025-11-07 20:15:00|53791|53741|53804|53754|53811|53761|53789|53739|35
1762546800000|2025-11-07 20:20:00|53806|53756|53809|53759|53812.5|53762.5|53803.5|53753.5|56
1762547100000|2025-11-07 20:25:00|53809.5|53759.5|53799|53749|53814|53764|53799|53749|74
1762547400000|2025-11-07 20:30:00|53796|53746|53809|53759|53809|53759|53794|53744|38
1762547700000|2025-11-07 20:35:00|53814|53764|53809|53759|53815|53765|53806|53756|19
1762548000000|2025-11-07 20:40:00|53807|53757|53804|53754|53819|53769|53804|53754|62
1762548300000|2025-11-07 20:45:00|53806|53756|53814|53764|53814|53764|53794|53744|31
1762548600000|2025-11-07 20:50:00|53815|53765|53799|53749|53815|53765|53794|53744|36
1762548900000|2025-11-07 20:55:00|53798|53748|53774|53724|53798|53748|53769|53719|63
1762549200000|2025-11-07 21:00:00|53776|53726|53779|53699|53791|53726|53768|53688|38
1762549500000|2025-11-07 21:05:00|53781|53701|53784|53704|53786|53706|53774|53694|44
1762549800000|2025-11-07 21:10:00|53781|53701|53779|53699|53789|53709|53764|53684|93
1762550100000|2025-11-07 21:15:00|53778|53698|53764|53684|53781|53701|53754|53674|94
1762550400000|2025-11-07 21:20:00|53763|53683|53767|53687|53769|53689|53741|53661|107
1762550700000|2025-11-07 21:25:00|53769|53689|53769|53689|53769|53689|53769|53689|1
1762783800000|2025-11-10 14:10:00|53593.5|53543.5|53596|53546|53599|53549|53584|53534|108
1762784100000|2025-11-10 14:15:00|53595|53545|53574|53524|53595|53545|53569|53519|103
1762784400000|2025-11-10 14:20:00|53576|53526|53584|53534|53589|53539|53569|53519|98
1762784700000|2025-11-10 14:25:00|53585|53535|53585|53535|53601|53551|53583|53533|128
1762785000000|2025-11-10 14:30:00|53584|53534|53564|53514|53589|53539|53559|53509|161
1762785300000|2025-11-10 14:35:00|53565|53515|53582|53532|53582|53532|53559|53509|128
1762785600000|2025-11-10 14:40:00|53581|53531|53594|53544|53599|53549|53570|53520|123
1762785900000|2025-11-10 14:45:00|53596|53546|53609|53559|53609|53559|53589|53539|116
1762786200000|2025-11-10 14:50:00|53605|53555|53599|53549|53609|53559|53589|53539|110
1762786500000|2025-11-10 14:55:00|53600|53550|53589|53539|53605|53555|53579|53529|61
1762786800000|2025-11-10 15:00:00|53594|53544|53600|53550|53606|53556|53589|53539|80
1762787100000|2025-11-10 15:05:00|53599|53549|53609|53559|53609|53559|53594|53544|137
1762787400000|2025-11-10 15:10:00|53610|53560|53599|53549|53613.5|53563|53593.5|53529.5|81
1762787700000|2025-11-10 15:15:00|53595|53545|53577|53527|53612|53546.5|53562|53499.5|104
1762788000000|2025-11-10 15:20:00|53576.5|53526.5|53594.5|53514.5|53596.5|53532|53566.5|53501.5|79
1762788300000|2025-11-10 15:25:00|53577|53527|53591.5|53541.5|53591.5|53541.5|53571.5|53508.5|128
1762788600000|2025-11-10 15:30:00|53592|53542|53587|53537|53605.5|53546.5|53581.5|53517.5|61
1762788900000|2025-11-10 15:35:00|53601.5|53521.5|53571.5|53521.5|53602.5|53542|53571.5|53521.5|93
1762789200000|2025-11-10 15:40:00|53573|53523|53591.5|53541.5|53595.5|53541.5|53571.5|53506.5|73
1762789500000|2025-11-10 15:45:00|53596.5|53546.5|53622.5|53572.5|53627.5|53577.5|53591.5|53541.5|107
1762789800000|2025-11-10 15:50:00|53627.5|53577.5|53632.5|53582.5|53647.5|53597.5|53627.5|53577.5|118
1762790100000|2025-11-10 15:55:00|53633.5|53583.5|53607.5|53557.5|53647.5|53597.5|53607.5|53557.5|141
1762790400000|2025-11-10 16:00:00|53607|53557|53612.5|53562.5|53627.5|53572.5|53606.5|53547.5|189
1762790700000|2025-11-10 16:05:00|53612|53562|53607.5|53557.5|53627.5|53577.5|53603|53553|126
1762791000000|2025-11-10 16:10:00|53607|53557|53617|53567|53627.5|53577.5|53602|53538.5|119
1762791300000|2025-11-10 16:15:00|53622.5|53572.5|53622.5|53572.5|53630|53580|53612.5|53562.5|63
1762791600000|2025-11-10 16:20:00|53622|53572|53647.5|53567.5|53647.5|53577.5|53620|53559.5|107
1762791900000|2025-11-10 16:25:00|53649.5|53569.5|53642|53592|53652.5|53593|53632|53567|25
1762792200000|2025-11-10 16:30:00|53658.5|53578.5|53642.5|53592.5|53658.5|53597.5|53637|53575.5|76
1762792500000|2025-11-10 16:35:00|53638|53588|53632.5|53582.5|53642.5|53592.5|53627.5|53577.5|67
1762792800000|2025-11-10 16:40:00|53636|53586|53622.5|53572.5|53642.5|53592.5|53622|53572|83
1762793100000|2025-11-10 16:45:00|53625|53575|53647.5|53567.5|53661.5|53581.5|53617|53557|95
1762793400000|2025-11-10 16:50:00|53649.5|53569.5|53632.5|53582.5|53652.5|53587.5|53632|53567.5|25
1762793700000|2025-11-10 16:55:00|53633.5|53583.5|53617.5|53567.5|53636|53586|53617|53567|48
1762794000000|2025-11-10 17:00:00|53616.5|53566.5|53586.5|53536.5|53622.5|53572.5|53584|53534|132
1762794300000|2025-11-10 17:05:00|53587|53537|53586.5|53536.5|53597.5|53537|53576.5|53517.5|75
1762794600000|2025-11-10 17:10:00|53589|53539|53599.5|53549.5|53599.5|53549.5|53581.5|53531.5|69
1762794900000|2025-11-10 17:15:00|53596.5|53546.5|53591.5|53541.5|53602|53552|53591.5|53541.5|117
1762795200000|2025-11-10 17:20:00|53590|53540|53601.5|53521.5|53601.5|53540|53586.5|53509.5|42
1762795500000|2025-11-10 17:25:00|53599.5|53519.5|53575|53525|53599.5|53532|53571.5|53507|58
1762795800000|2025-11-10 17:30:00|53576.5|53526.5|53552|53472|53577|53527|53551.5|53472|43
1762796100000|2025-11-10 17:35:00|53549|53469|53526.5|53476.5|53552|53491.5|53526.5|53466.5|93
1762796400000|2025-11-10 17:40:00|53524.5|53474.5|53526.5|53476.5|53531.5|53481.5|53519|53469|22
1762796700000|2025-11-10 17:45:00|53527|53477|53511.5|53461.5|53531.5|53481.5|53511.5|53461.5|118
1762797000000|2025-11-10 17:50:00|53515|53465|53486.5|53436.5|53530.5|53467|53481|53431|141
1762797300000|2025-11-10 17:55:00|53487|53437|53492|53442|53505|53446.5|53481.5|53417|95
1762797600000|2025-11-10 18:00:00|53491|53441|53487|53437|53511|53447|53477|53427|80
1762797900000|2025-11-10 18:05:00|53489|53439|53464.5|53414.5|53489|53439|53462|53412|85
1762798200000|2025-11-10 18:10:00|53462.5|53412.5|53482|53432|53487|53437|53462|53412|77
1762798500000|2025-11-10 18:15:00|53477.5|53427.5|53482|53432|53487|53437|53476.5|53426.5|63
1762798800000|2025-11-10 18:20:00|53482.5|53432.5|53487|53437|53495.5|53445.5|53482|53432|84
1762799100000|2025-11-10 18:25:00|53489|53439|53502|53422|53502|53447|53473.5|53412|78
1762799400000|2025-11-10 18:30:00|53499.5|53419.5|53492|53442|53507|53442|53487|53417|81
1762799700000|2025-11-10 18:35:00|53494|53444|53492|53442|53502|53452|53492|53442|40
1762800000000|2025-11-10 18:40:00|53492.5|53442.5|53488.5|53438.5|53497|53447|53481.5|53431.5|43
1762800300000|2025-11-10 18:45:00|53487|53437|53493|53443|53507|53447|53479|53422.5|62
1762800600000|2025-11-10 18:50:00|53492|53442|53497|53447|53507|53457|53489|53439|58
1762800900000|2025-11-10 18:55:00|53494|53444|53472|53422|53507|53457|53466.5|53416.5|131
1762801200000|2025-11-10 19:00:00|53469|53419|53487|53437|53489|53439|53467|53417|44
1762801500000|2025-11-10 19:05:00|53486|53436|53492|53442|53497|53447|53482|53432|39
1762801800000|2025-11-10 19:10:00|53493.5|53443.5|53487|53437|53497|53447|53487|53437|36
1762802100000|2025-11-10 19:15:00|53484|53434|53487|53437|53488|53438|53482|53432|41
1762802400000|2025-11-10 19:20:00|53487.5|53437.5|53482|53432|53490.5|53440.5|53482|53432|26
1762802700000|2025-11-10 19:25:00|53485.5|53435.5|53487|53437|53487|53437|53482|53432|11
1762803000000|2025-11-10 19:30:00|53483.5|53433.5|53487|53437|53492.5|53442.5|53482|53432|56
1762803300000|2025-11-10 19:35:00|53487.5|53437.5|53492|53442|53497|53447|53487|53437|42
1762803600000|2025-11-10 19:40:00|53491|53441|53502|53452|53502|53452|53490|53440|25
1762803900000|2025-11-10 19:45:00|53505|53455|53502|53452|53512|53462|53497|53447|52
1762804200000|2025-11-10 19:50:00|53499.5|53449.5|53497|53447|53502|53452|53497|53447|14
1762804500000|2025-11-10 19:55:00|53495|53445|53492|53442|53502|53452|53492|53442|27
1762804800000|2025-11-10 20:00:00|53490|53440|53482|53432|53490|53440|53482|53432|8
1762805100000|2025-11-10 20:05:00|53485|53435|53467|53417|53487|53437|53452|53402|34
1762805400000|2025-11-10 20:10:00|53466|53416|53457|53407|53467.5|53417.5|53447|53397|40
1762805700000|2025-11-10 20:15:00|53462|53412|53477.5|53427.5|53477.5|53427.5|53462|53412|20
1762806000000|2025-11-10 20:20:00|53480.5|53430.5|53472.5|53422.5|53487.5|53437.5|53472|53422|26
1762806300000|2025-11-10 20:25:00|53491|53411|53487.5|53407.5|53492.5|53427|53472|53407.5|22
1762806600000|2025-11-10 20:30:00|53497.5|53417.5|53487.5|53407.5|53497.5|53417.5|53487.5|53407.5|34
1762806900000|2025-11-10 20:35:00|53484.5|53404.5|53462.5|53382.5|53486.5|53406.5|53462.5|53382.5|35
1762807200000|2025-11-10 20:40:00|53461.5|53381.5|53445|53365|53462.5|53382.5|53440|53360|35
1762807500000|2025-11-10 20:45:00|53442|53362|53452|53372|53452|53372|53437|53357|34
1762807800000|2025-11-10 20:50:00|53450|53370|53457|53377|53457|53377|53447|53367|41
1762808100000|2025-11-10 20:55:00|53455|53375|53417|53367|53455|53382.5|53415|53362|74
1762808400000|2025-11-10 21:00:00|53412|53362|53402|53352|53418.5|53368.5|53387|53337|39
1762808700000|2025-11-10 21:05:00|53402.5|53352.5|53387|53337|53402.5|53352.5|53380.5|53330.5|37
1762809000000|2025-11-10 21:10:00|53385|53335|53327|53277|53385|53335|53297|53246|183
1762809300000|2025-11-10 21:15:00|53326.5|53276.5|53336.5|53256.5|53352|53279.5|53311.5|53253.5|130
1762809600000|2025-11-10 21:20:00|53335.5|53255.5|53333|53253|53344.5|53264.5|53322|53242|123
1762870200000|2025-11-11 14:10:00|53126.5|53076.5|53148|53098|53156.5|53106.5|53121|53071|89
1762870500000|2025-11-11 14:15:00|53149|53099|53146|53096|53178.5|53118|53146|53096|98
1762870800000|2025-11-11 14:20:00|53151|53101|53116|53066|53151|53101|53116|53051|144
1762871100000|2025-11-11 14:25:00|53117|53067|53121|53071|53151.5|53096|53106|53041|141
1762871400000|2025-11-11 14:30:00|53123|53073|53111|53061|53141.5|53091.5|53111|53059|191
1762871700000|2025-11-11 14:35:00|53110.5|53060.5|53121|53071|53126.5|53076.5|53096|53046|119
1762872000000|2025-11-11 14:40:00|53121.5|53071.5|53111|53061|53151|53086|53096|53036|145
1762872300000|2025-11-11 14:45:00|53125|53045|53116|53066|53133|53074.5|53106|53045|158
1762872600000|2025-11-11 14:50:00|53111|53061|53092.5|53042.5|53126|53061|53076|53026|195
1762872900000|2025-11-11 14:55:00|53098.5|53048.5|53072.5|53022.5|53101|53051|53066|53016|155
1762873200000|2025-11-11 15:00:00|53071|53021|53076|53026|53082|53032|53059|53009|183
1762873500000|2025-11-11 15:05:00|53075|53025|53096|53046|53106|53056|53070|53020|169
1762873800000|2025-11-11 15:10:00|53098.5|53048.5|53126|53076|53139|53076|53095.5|53043.5|116
1762874100000|2025-11-11 15:15:00|53137|53057|53151|53101|53166|53101|53116|53052|87
1762874400000|2025-11-11 15:20:00|53151.5|53101.5|53161|53081|53161|53109.5|53134|53071|137
1762874700000|2025-11-11 15:25:00|53159.5|53079.5|53141|53091|53171.5|53101.5|53136.5|53076.5|123
1762875000000|2025-11-11 15:30:00|53141.5|53091.5|53156|53106|53161|53111|53139|53089|81
1762875300000|2025-11-11 15:35:00|53158.5|53108.5|53231.5|53151.5|53231.5|53167|53158.5|53108.5|164
1762875600000|2025-11-11 15:40:00|53228|53148|53202|53152|53228|53157|53166|53116|158
1762875900000|2025-11-11 15:45:00|53201.5|53151.5|53217|53167|53222|53172|53199|53149|106
1762876200000|2025-11-11 15:50:00|53219|53169|53201|53151|53227|53177|53200|53150|109
1762876500000|2025-11-11 15:55:00|53201.5|53151.5|53176|53126|53201.5|53151.5|53163.5|53113.5|170
1762876800000|2025-11-11 16:00:00|53174|53124|53169|53089|53191|53136|53144|53089|196
1762877100000|2025-11-11 16:05:00|53171|53091|53166.5|53086.5|53176|53096|53156|53076|69
1762877400000|2025-11-11 16:10:00|53169|53089|53126|53076|53170|53096|53121|53071|40
1762877700000|2025-11-11 16:15:00|53124|53074|53126|53076|53131.5|53081.5|53121|53071|81
1762878000000|2025-11-11 16:20:00|53128|53078|53146|53066|53151|53081.5|53126|53061.5|25
1762878300000|2025-11-11 16:25:00|53148|53068|53176.5|53096.5|53181.5|53116.5|53146|53066|86
1762878600000|2025-11-11 16:30:00|53175.5|53095.5|53161|53111|53175.5|53118.5|53156|53093.5|80
1762878900000|2025-11-11 16:35:00|53161.5|53111.5|53151|53101|53162.5|53112.5|53141|53091|108
1762879200000|2025-11-11 16:40:00|53149.5|53099.5|53131|53081|53166.5|53103|53131|53077|108
1762879500000|2025-11-11 16:45:00|53131.5|53081.5|53138.5|53088.5|53141.5|53091.5|53131|53081|110
1762879800000|2025-11-11 16:50:00|53137.5|53087.5|53131|53081|53141|53091|53126|53076|44
1762880100000|2025-11-11 16:55:00|53134|53084|53202.5|53152.5|53207|53157|53131|53081|131
1762880400000|2025-11-11 17:00:00|53201|53151|53172.5|53092.5|53204.5|53154.5|53156|53087.5|122
1762880700000|2025-11-11 17:05:00|53156.5|53106.5|53165.5|53085.5|53176.5|53111.5|53156|53076.5|92
1762881000000|2025-11-11 17:10:00|53166.5|53086.5|53146|53096|53166.5|53101.5|53126|53076|125
1762881300000|2025-11-11 17:15:00|53146.5|53096.5|53129|53079|53146.5|53096.5|53121.5|53071.5|76
1762881600000|2025-11-11 17:20:00|53131|53081|53141|53091|53154|53091.5|53126|53061.5|110
1762881900000|2025-11-11 17:25:00|53145.5|53095.5|53176|53126|53176.5|53126.5|53141|53091|88
1762882200000|2025-11-11 17:30:00|53179|53129|53203.5|53123.5|53203.5|53140.5|53176|53121.5|61
1762882500000|2025-11-11 17:35:00|53204.5|53124.5|53196|53146|53221.5|53157|53186|53121.5|45
1762882800000|2025-11-11 17:40:00|53203|53153|53191|53141|53206.5|53156.5|53191|53141|71
1762883100000|2025-11-11 17:45:00|53189|53139|53181|53131|53191.5|53141.5|53176|53126|94
1762883400000|2025-11-11 17:50:00|53181.5|53131.5|53176|53126|53191|53141|53171|53121|88
1762883700000|2025-11-11 17:55:00|53174.5|53124.5|53161|53111|53176|53126|53156|53106|31
1762884000000|2025-11-11 18:00:00|53160|53110|53141|53091|53161.5|53111.5|53136|53086|59
1762884300000|2025-11-11 18:05:00|53144.5|53094.5|53146|53096|53151.5|53101.5|53140.5|53090.5|85
1762884600000|2025-11-11 18:10:00|53148.5|53098.5|53136|53086|53151.5|53101.5|53136|53086|39
1762884900000|2025-11-11 18:15:00|53136.5|53086.5|53141|53091|53146|53096|53131|53081|50
1762885200000|2025-11-11 18:20:00|53139.5|53089.5|53162|53112|53162|53112|53136|53086|59
1762885500000|2025-11-11 18:25:00|53163|53113|53152|53102|53166.5|53116.5|53152|53102|45
1762885800000|2025-11-11 18:30:00|53150.5|53100.5|53157|53107|53164|53114|53142|53092|32
1762886100000|2025-11-11 18:35:00|53156.5|53106.5|53157|53107|53167|53117|53156.5|53106.5|52
1762886400000|2025-11-11 18:40:00|53154.5|53104.5|53162|53112|53167|53117|53151.5|53101.5|38
1762886700000|2025-11-11 18:45:00|53160|53110|53152|53102|53160|53110|53151.5|53101.5|37
1762887000000|2025-11-11 18:50:00|53149|53099|53150.5|53100.5|53152|53102|53133.5|53083.5|72
1762887300000|2025-11-11 18:55:00|53149.5|53099.5|53152.5|53072.5|53161.5|53102|53137|53071.5|77
1762887600000|2025-11-11 19:00:00|53154.5|53074.5|53127|53077|53167|53087|53127|53061.5|41
1762887900000|2025-11-11 19:05:00|53122|53072|53152|53102|53156.5|53102|53122|53071.5|53
1762888200000|2025-11-11 19:10:00|53150.5|53100.5|53137|53087|53152|53102|53132|53082|53
1762888500000|2025-11-11 19:15:00|53137.5|53087.5|53132.5|53082.5|53137.5|53087.5|53122.5|53072.5|46
1762888800000|2025-11-11 19:20:00|53131.5|53081.5|53132.5|53082.5|53139.5|53089.5|53127.5|53077.5|20
1762889100000|2025-11-11 19:25:00|53133.5|53083.5|53127.5|53077.5|53137.5|53087.5|53122.5|53072.5|19
1762889400000|2025-11-11 19:30:00|53124.5|53074.5|53142.5|53092.5|53142.5|53092.5|53122.5|53072.5|32
1762889700000|2025-11-11 19:35:00|53139.5|53089.5|53137.5|53087.5|53142.5|53092.5|53137.5|53087.5|18
1762890000000|2025-11-11 19:40:00|53139.5|53089.5|53147.5|53097.5|53152.5|53102.5|53139.5|53089.5|24
1762890300000|2025-11-11 19:45:00|53146.5|53096.5|53162.5|53112.5|53162.5|53112.5|53146.5|53096.5|62
1762890600000|2025-11-11 19:50:00|53157.5|53107.5|53157.5|53107.5|53162.5|53112.5|53152.5|53102.5|30
1762890900000|2025-11-11 19:55:00|53156.5|53106.5|53152.5|53102.5|53167.5|53117.5|53142.5|53092.5|68
1762891200000|2025-11-11 20:00:00|53154.5|53104.5|53157.5|53107.5|53162.5|53112.5|53147.5|53097.5|82
1762891500000|2025-11-11 20:05:00|53154.5|53104.5|53157.5|53107.5|53162.5|53112.5|53152.5|53102.5|20
1762891800000|2025-11-11 20:10:00|53158.5|53108.5|53142.5|53092.5|53158.5|53108.5|53137.5|53087.5|13
1762892100000|2025-11-11 20:15:00|53144.5|53094.5|53147.5|53097.5|53147.5|53097.5|53132.5|53082.5|49
1762892400000|2025-11-11 20:20:00|53149.5|53099.5|53147.5|53097.5|53157.5|53107.5|53147.5|53097.5|13
1762892700000|2025-11-11 20:25:00|53148.5|53098.5|53149.5|53099.5|53157.5|53107.5|53147.5|53097.5|21
1762893000000|2025-11-11 20:30:00|53152.5|53102.5|53152.5|53102.5|53157.5|53107.5|53147.5|53097.5|27
1762893300000|2025-11-11 20:35:00|53151.5|53101.5|53152.5|53102.5|53157.5|53107.5|53147.5|53097.5|14
1762893600000|2025-11-11 20:40:00|53151.5|53101.5|53147.5|53097.5|53151.5|53101.5|53142.5|53092.5|18
1762893900000|2025-11-11 20:45:00|53148.5|53098.5|53147.5|53097.5|53152.5|53102.5|53142.5|53092.5|21
1762894200000|2025-11-11 20:50:00|53143.5|53093.5|53147.5|53097.5|53147.5|53097.5|53137.5|53087.5|20
1762894500000|2025-11-11 20:55:00|53152.5|53102.5|53137.5|53087.5|53157.5|53107.5|53137.5|53087.5|48
1762894800000|2025-11-11 21:00:00|53135.5|53085.5|53142.5|53092.5|53147.5|53097.5|53132.5|53082.5|37
1762895100000|2025-11-11 21:05:00|53144.5|53094.5|53157.5|53107.5|53157.5|53107.5|53136.5|53086.5|38
1762895400000|2025-11-11 21:10:00|53152.5|53102.5|53137.5|53087.5|53152.5|53102.5|53132.5|53082.5|35
1762895700000|2025-11-11 21:15:00|53142.5|53092.5|53147.5|53097.5|53154.5|53104.5|53132.5|53082.5|120
1762896000000|2025-11-11 21:20:00|53145.5|53095.5|53147.5|53097.5|53147.5|53097.5|53132.5|53082.5|72
1762956600000|2025-11-12 14:10:00|53298.5|53248.5|53325|53275|53335|53285|53295|53245|119
1762956900000|2025-11-12 14:15:00|53324.5|53274.5|53310|53260|53340|53290|53300|53250|139
1762957200000|2025-11-12 14:20:00|53312|53262|53335|53285|53365|53295|53309.5|53259.5|103
1762957500000|2025-11-12 14:25:00|53337|53287|53340|53290|53364|53305|53321.5|53271.5|103
1762957800000|2025-11-12 14:30:00|53342|53292|53368.5|53318.5|53370.5|53320.5|53329.5|53272|202
1762958100000|2025-11-12 14:35:00|53370|53320|53357.5|53307.5|53383|53325|53350|53300|159
1762958400000|2025-11-12 14:40:00|53360|53310|53380|53330|53388|53338|53360|53310|180
1762958700000|2025-11-12 14:45:00|53385|53335|53383.5|53333.5|53395|53345|53370|53320|165
1762959000000|2025-11-12 14:50:00|53385|53335|53360|53310|53390|53340|53355|53295|142
1762959300000|2025-11-12 14:55:00|53361.5|53311.5|53375|53295|53400|53320|53359.5|53290|157
1762959600000|2025-11-12 15:00:00|53370.5|53290.5|53354.5|53304.5|53385|53315|53324.5|53274.5|186
1762959900000|2025-11-12 15:05:00|53353.5|53303.5|53349.5|53299.5|53359.5|53309.5|53344.5|53294.5|121
1762960200000|2025-11-12 15:10:00|53350.5|53300.5|53321.5|53271.5|53359.5|53309.5|53314.5|53250|143
1762960500000|2025-11-12 15:15:00|53320.5|53270.5|53339.5|53289.5|53339.5|53289.5|53314.5|53264.5|113
1762960800000|2025-11-12 15:20:00|53337.5|53287.5|53356.5|53306.5|53360.5|53310.5|53329.5|53269.5|131
1762961100000|2025-11-12 15:25:00|53359.5|53309.5|53345|53295|53385|53316.5|53339.5|53289.5|55
1762961400000|2025-11-12 15:30:00|53346.5|53296.5|53375|53325|53375|53325|53342.5|53292.5|106
1762961700000|2025-11-12 15:35:00|53375.5|53325.5|53375|53325|53415|53365|53375|53325|157
1762962000000|2025-11-12 15:40:00|53377.5|53327.5|53370|53320|53390|53340|53370|53320|100
1762962300000|2025-11-12 15:45:00|53370.5|53320.5|53373.5|53323.5|53390|53340|53365|53315|122
1762962600000|2025-11-12 15:50:00|53372.5|53322.5|53410|53360|53415.5|53365.5|53369.5|53319.5|135
1762962900000|2025-11-12 15:55:00|53408|53358|53410|53360|53425.5|53375.5|53405|53355|182
1762963200000|2025-11-12 16:00:00|53410.5|53360.5|53405|53355|53420|53370|53400|53350|142
1762963500000|2025-11-12 16:05:00|53406|53356|53380|53330|53410|53360|53375|53325|114
1762963800000|2025-11-12 16:10:00|53379.5|53329.5|53390|53340|53395|53345|53373|53323|103
1762964100000|2025-11-12 16:15:00|53387|53337|53365|53315|53387|53337|53355|53305|115
1762964400000|2025-11-12 16:20:00|53364.5|53314.5|53405|53325|53407|53335|53355|53305|97
1762964700000|2025-11-12 16:25:00|53403|53323|53369.5|53289.5|53403|53323|53369.5|53289.5|72
1762965000000|2025-11-12 16:30:00|53371.5|53291.5|53374.5|53294.5|53385.5|53305.5|53369.5|53289.5|89
1762965300000|2025-11-12 16:35:00|53375|53295|53360|53310|53385|53315|53355|53294.5|45
1762965600000|2025-11-12 16:40:00|53360.5|53310.5|53355|53305|53360.5|53310.5|53350|53300|36
1762965900000|2025-11-12 16:45:00|53353|53303|53387.5|53337.5|53390|53340|53350|53300|114
1762966200000|2025-11-12 16:50:00|53386.5|53336.5|53374.5|53294.5|53388.5|53338.5|53360|53282|122
1762966500000|2025-11-12 16:55:00|53373.5|53293.5|53360|53310|53374.5|53310.5|53359.5|53284.5|36
1762966800000|2025-11-12 17:00:00|53357|53307|53384.5|53304.5|53385|53320|53355|53295|84
1762967100000|2025-11-12 17:05:00|53382.5|53302.5|53340|53290|53382.5|53305|53340|53289.5|46
1762967400000|2025-11-12 17:10:00|53343|53293|53345|53295|53350|53300|53340|53290|66
1762967700000|2025-11-12 17:15:00|53344|53294|53365|53315|53365|53315|53335|53285|72
1762968000000|2025-11-12 17:20:00|53364.5|53314.5|53375|53325|53375|53325|53355|53305|86
1762968300000|2025-11-12 17:25:00|53373|53323|53375|53325|53380|53330|53361.5|53311.5|68
1762968600000|2025-11-12 17:30:00|53376.5|53326.5|53380|53330|53385|53335|53365|53315|62
1762968900000|2025-11-12 17:35:00|53378|53328|53369.5|53319.5|53385.5|53335.5|53365|53315|68
1762969200000|2025-11-12 17:40:00|53370|53320|53370.5|53320.5|53370.5|53320.5|53360|53310|62
1762969500000|2025-11-12 17:45:00|53370|53320|53375|53325|53375|53325|53365|53315|35
1762969800000|2025-11-12 17:50:00|53376|53326|53365|53315|53376.5|53326.5|53365|53315|34
1762970100000|2025-11-12 17:55:00|53363|53313|53360|53310|53365|53315|53347|53297|49
1762970400000|2025-11-12 18:00:00|53359.5|53309.5|53355|53305|53370|53320|53355|53305|86
1762970700000|2025-11-12 18:05:00|53354.5|53304.5|53355|53305|53355|53305|53342|53292|37
1762971000000|2025-11-12 18:10:00|53354|53304|53310|53260|53355|53305|53307|53257|84
1762971300000|2025-11-12 18:15:00|53305|53255|53330|53280|53335|53285|53296.5|53246.5|121
1762971600000|2025-11-12 18:20:00|53329.5|53279.5|53335|53285|53335|53285|53322|53272|61
1762971900000|2025-11-12 18:25:00|53336.5|53286.5|53335|53285|53340|53290|53330|53280|70
1762972200000|2025-11-12 18:30:00|53334|53284|53340|53290|53345|53295|53330|53280|45
1762972500000|2025-11-12 18:35:00|53337.5|53287.5|53325|53275|53340|53290|53325|53275|18
1762972800000|2025-11-12 18:40:00|53330|53280|53325|53275|53335|53285|53324.5|53274.5|39
1762973100000|2025-11-12 18:45:00|53324|53274|53320.5|53270.5|53330|53280|53319|53269|24
1762973400000|2025-11-12 18:50:00|53320|53270|53330|53280|53335|53285|53312|53262|39
1762973700000|2025-11-12 18:55:00|53334.5|53284.5|53343.5|53293.5|53345|53295|53329.5|53279.5|30
1762974000000|2025-11-12 19:00:00|53340|53290|53355|53305|53364.5|53305|53339.5|53274.5|55
1762974300000|2025-11-12 19:05:00|53356|53306|53345|53295|53375|53312.5|53340|53289.5|89
1762974600000|2025-11-12 19:10:00|53343.5|53293.5|53335|53285|53350|53300|53327|53277|35
1762974900000|2025-11-12 19:15:00|53334|53284|53315|53265|53334|53284|53310|53260|45
1762975200000|2025-11-12 19:20:00|53315.5|53265.5|53329.5|53249.5|53329.5|53275|53315|53249.5|12
1762975500000|2025-11-12 19:25:00|53330|53250|53325|53275|53344.5|53275.5|53322|53249.5|19
1762975800000|2025-11-12 19:30:00|53323|53273|53325|53275|53330|53280|53319.5|53269.5|53
1762976100000|2025-11-12 19:35:00|53322.5|53272.5|53315|53265|53325|53275|53315|53265|19
1762976400000|2025-11-12 19:40:00|53317|53267|53320|53270|53325|53275|53317|53267|30
1762976700000|2025-11-12 19:45:00|53321.5|53271.5|53330|53280|53332.5|53282.5|53319.5|53269.5|35
1762977000000|2025-11-12 19:50:00|53328.5|53278.5|53310|53260|53330|53280|53310|53260|38
1762977300000|2025-11-12 19:55:00|53307|53257|53330|53280|53330|53280|53302|53252|28
1762977600000|2025-11-12 20:00:00|53329.5|53279.5|53314|53264|53330|53280|53314|53264|50
1762977900000|2025-11-12 20:05:00|53315.5|53265.5|53319|53269|53324.5|53274.5|53309|53259|58
1762978200000|2025-11-12 20:10:00|53320.5|53270.5|53319|53269|53327|53277|53316.5|53266.5|18
1762978500000|2025-11-12 20:15:00|53322.5|53272.5|53329.5|53249.5|53329.5|53274|53314|53249.5|36
1762978800000|2025-11-12 20:20:00|53330.5|53250.5|53324|53274|53339.5|53274|53324|53249|11
1762979100000|2025-11-12 20:25:00|53322.5|53272.5|53324|53274|53326|53276|53314|53264|18
1762979400000|2025-11-12 20:30:00|53327|53277|53335|53285|53340|53290|53324|53274|57
1762979700000|2025-11-12 20:35:00|53333|53283|53328|53278|53335|53285|53324|53274|100
1762980000000|2025-11-12 20:40:00|53329|53279|53319|53269|53329|53279|53317.5|53267.5|89
1762980300000|2025-11-12 20:45:00|53314|53264|53309|53259|53319.5|53269.5|53307|53257|64
1762980600000|2025-11-12 20:50:00|53308|53258|53294|53244|53314|53264|53294|53244|58
1762980900000|2025-11-12 20:55:00|53297|53247|53304|53254|53332|53282|53297|53247|95
1762981200000|2025-11-12 21:00:00|53302.5|53252.5|53334.5|53254.5|53337|53265.5|53294|53234|77
1762981500000|2025-11-12 21:05:00|53335.5|53255.5|53330|53280|53335.5|53285|53319|53254|34
1762981800000|2025-11-12 21:10:00|53332.5|53282.5|53346.5|53296.5|53346.5|53296.5|53330|53280|92
1762982100000|2025-11-12 21:15:00|53347.5|53297.5|53336.5|53286.5|53347.5|53297.5|53328.5|53278.5|83
1762982400000|2025-11-12 21:20:00|53337.5|53287.5|53324.5|53274.5|53343.5|53293.5|53299.5|53238|67
1763043000000|2025-11-13 14:10:00|53273|53193|53278|53198|53283|53213|53253|53182.5|44
1763043300000|2025-11-13 14:15:00|53263|53213|53287|53207|53293|53228|53258|53200|100
1763043600000|2025-11-13 14:20:00|53273|53223|53283|53233|53312|53248|53263|53203|98
1763043900000|2025-11-13 14:25:00|53293|53213|53288|53238|53313|53253|53283|53213|80
1763044200000|2025-11-13 14:30:00|53302|53222|53263|53213|53318|53253|53258|53192.5|147
1763044500000|2025-11-13 14:35:00|53265|53215|53293|53213|53303|53238|53238|53174|231
1763044800000|2025-11-13 14:40:00|53298|53218|53323|53273|53338|53273|53278|53213|154
1763045100000|2025-11-13 14:45:00|53333|53253|53268|53218|53338|53273|53258|53188|187
1763045400000|2025-11-13 14:50:00|53285.5|53205.5|53290|53210|53291|53223|53243|53178|185
1763045700000|2025-11-13 14:55:00|53294|53214|53313|53263|53322|53263|53277.5|53213|189
1763046000000|2025-11-13 15:00:00|53312|53262|53312|53262|53343|53278|53303|53240|155
1763046300000|2025-11-13 15:05:00|53313|53263|53317.5|53237.5|53337|53278|53303|53232.5|183
1763046600000|2025-11-13 15:10:00|53321|53241|53278|53228|53333|53263|53278|53213|141
1763046900000|2025-11-13 15:15:00|53293|53213|53293|53243|53308|53243|53271|53203|135
1763047200000|2025-11-13 15:20:00|53308|53228|53313|53233|53322|53258|53293|53227|102
1763047500000|2025-11-13 15:25:00|53312.5|53232.5|53308|53228|53328|53263|53291|53226|114
1763047800000|2025-11-13 15:30:00|53305|53225|53305|53225|53313|53248|53273|53205|124
1763048100000|2025-11-13 15:35:00|53306|53226|53308|53228|53333|53268|53288|53223|115
1763048400000|2025-11-13 15:40:00|53307.5|53227.5|53322|53242|53327.5|53247.5|53306.5|53226.5|123
1763048700000|2025-11-13 15:45:00|53318|53238|53315|53235|53343|53278|53296.5|53216.5|173
1763049000000|2025-11-13 15:50:00|53298|53248|53303|53223|53316.5|53253|53282.5|53202.5|163
1763049300000|2025-11-13 15:55:00|53295|53227|53267.5|53187.5|53298|53227|53240|53177|151
1763049600000|2025-11-13 16:00:00|53270.5|53190.5|53297.5|53217.5|53299.5|53235|53258|53187.5|165
1763049900000|2025-11-13 16:05:00|53296.5|53216.5|53273|53193|53303|53223|53271|53191|75
1763050200000|2025-11-13 16:10:00|53278|53198|53277.5|53197.5|53292.5|53212.5|53268|53188|63
1763050500000|2025-11-13 16:15:00|53278|53198|53298|53218|53302.5|53222.5|53273|53193|83
1763050800000|2025-11-13 16:20:00|53297.5|53217.5|53288|53208|53312.5|53232.5|53273|53202.5|79
1763051100000|2025-11-13 16:25:00|53285.5|53205.5|53283|53203|53288|53208|53278|53198|78
1763051400000|2025-11-13 16:30:00|53284.5|53204.5|53248|53198|53288|53208|53238|53173|77
1763051700000|2025-11-13 16:35:00|53267|53187|53280|53200|53288|53223|53243|53178|133
1763052000000|2025-11-13 16:40:00|53263|53213|53278|53228|53298|53233|53258|53193|90
1763052300000|2025-11-13 16:45:00|53276|53226|53258|53208|53293|53228|53253|53188|112
1763052600000|2025-11-13 16:50:00|53274|53194|53298|53218|53301|53233|53263|53193|114
1763052900000|2025-11-13 16:55:00|53301|53221|53302|53222|53311|53248|53283|53216|103
1763053200000|2025-11-13 17:00:00|53288|53238|53287|53207|53308|53245|53272|53205|142
1763053500000|2025-11-13 17:05:00|53282|53202|53292|53212|53297|53217|53261|53181|100
1763053800000|2025-11-13 17:10:00|53288|53208|53302|53222|53308|53228|53288|53208|93
1763054100000|2025-11-13 17:15:00|53304|53224|53292.5|53212.5|53306.5|53226.5|53277.5|53197.5|75
1763054400000|2025-11-13 17:20:00|53290.5|53210.5|53292.5|53242.5|53327.5|53252.5|53287.5|53207.5|66
1763054700000|2025-11-13 17:25:00|53310|53230|53312.5|53232.5|53332.5|53252.5|53307.5|53227.5|118
1763055000000|2025-11-13 17:30:00|53316.5|53236.5|53307|53227|53317.5|53237.5|53297|53217|98
1763055300000|2025-11-13 17:35:00|53309|53229|53292.5|53242.5|53322.5|53257.5|53292.5|53229|129
1763055600000|2025-11-13 17:40:00|53290.5|53240.5|53312.5|53262.5|53317.5|53267.5|53287.5|53237.5|115
1763055900000|2025-11-13 17:45:00|53312|53262|53317.5|53267.5|53322.5|53272.5|53307.5|53257.5|55
1763056200000|2025-11-13 17:50:00|53319|53269|53317.5|53267.5|53322.5|53272.5|53292.5|53242.5|146
1763056500000|2025-11-13 17:55:00|53318|53268|53326.5|53276.5|53335.5|53285.5|53312|53251.5|88
1763056800000|2025-11-13 18:00:00|53322.5|53272.5|53322.5|53272.5|53337.5|53287.5|53317.5|53267.5|126
1763057100000|2025-11-13 18:05:00|53320|53270|53322.5|53272.5|53333.5|53277.5|53312.5|53253.5|127
1763057400000|2025-11-13 18:10:00|53323|53273|53322.5|53272.5|53337.5|53287.5|53312.5|53262.5|119
1763057700000|2025-11-13 18:15:00|53321|53271|53322.5|53272.5|53360.5|53310.5|53317.5|53267.5|104
1763058000000|2025-11-13 18:20:00|53325.5|53275.5|53342.5|53292.5|53342.5|53292.5|53317.5|53267.5|130
1763058300000|2025-11-13 18:25:00|53343.5|53293.5|53372.5|53322.5|53382.5|53332.5|53343.5|53293.5|106
1763058600000|2025-11-13 18:30:00|53373|53323|53400|53350|53417.5|53367.5|53372.5|53322.5|146
1763058900000|2025-11-13 18:35:00|53397.5|53347.5|53412.5|53362.5|53417.5|53367.5|53387.5|53337.5|149
1763059200000|2025-11-13 18:40:00|53413|53363|53407.5|53357.5|53428|53378|53402.5|53352.5|114
1763059500000|2025-11-13 18:45:00|53402.5|53352.5|53417.5|53367.5|53437.5|53387.5|53402.5|53352.5|142
1763059800000|2025-11-13 18:50:00|53415.5|53365.5|53417.5|53367.5|53422.5|53372.5|53402.5|53352.5|86
1763060100000|2025-11-13 18:55:00|53435.5|53355.5|53432|53352|53442.5|53362.5|53427.5|53347.5|119
1763060400000|2025-11-13 19:00:00|53433|53353|53429.5|53379.5|53442.5|53392.5|53417.5|53347.5|152
1763060700000|2025-11-13 19:05:00|53430.5|53380.5|53442.5|53392.5|53472|53413.5|53427.5|53377.5|141
1763061000000|2025-11-13 19:10:00|53443.5|53393.5|53443.5|53393.5|53453.5|53403.5|53438.5|53388.5|86
1763061300000|2025-11-13 19:15:00|53438.5|53388.5|53430.5|53380.5|53438.5|53388.5|53418.5|53368.5|77
1763061600000|2025-11-13 19:20:00|53429.5|53379.5|53418.5|53368.5|53433.5|53383.5|53412.5|53362.5|33
1763061900000|2025-11-13 19:25:00|53415.5|53365.5|53398.5|53348.5|53427|53368.5|53398.5|53347|82
1763062200000|2025-11-13 19:30:00|53396.5|53346.5|53398.5|53348.5|53422|53358.5|53393.5|53334|59
1763062500000|2025-11-13 19:35:00|53396.5|53346.5|53408.5|53358.5|53408.5|53358.5|53393.5|53343.5|65
1763062800000|2025-11-13 19:40:00|53410.5|53360.5|53413.5|53363.5|53418.5|53368.5|53408.5|53358.5|66
1763063100000|2025-11-13 19:45:00|53408.5|53358.5|53413.5|53363.5|53413.5|53363.5|53406.5|53356.5|49
1763063400000|2025-11-13 19:50:00|53412.5|53362.5|53403.5|53353.5|53413.5|53363.5|53403.5|53353.5|24
1763063700000|2025-11-13 19:55:00|53405.5|53355.5|53413.5|53363.5|53428.5|53378.5|53405.5|53355.5|105
1763064000000|2025-11-13 20:00:00|53415.5|53365.5|53433|53383|53444|53383|53408.5|53354|92
1763064300000|2025-11-13 20:05:00|53433.5|53383.5|53453.5|53373.5|53458.5|53388.5|53433.5|53361.5|59
1763064600000|2025-11-13 20:10:00|53454.5|53374.5|53483.5|53403.5|53487.5|53407.5|53453.5|53373.5|74
1763064900000|2025-11-13 20:15:00|53480.5|53400.5|53478|53428|53494.5|53428|53458|53397.5|59
1763065200000|2025-11-13 20:20:00|53481|53431|53473|53423|53498.5|53438|53473|53418.5|54
1763065500000|2025-11-13 20:25:00|53474|53424|53463|53413|53480|53430|53462|53412|49
1763065800000|2025-11-13 20:30:00|53464|53414|53448|53398|53473|53414|53448|53393|73
1763066100000|2025-11-13 20:35:00|53446|53396|53423|53373|53448|53398|53413|53355|80
1763066400000|2025-11-13 20:40:00|53421|53371|53433|53383|53433|53383|53408|53358|62
1763066700000|2025-11-13 20:45:00|53431|53381|53428|53378|53433|53383|53413|53363|26
1763067000000|2025-11-13 20:50:00|53423|53373|53428|53378|53428|53378|53408|53358|60
1763067300000|2025-11-13 20:55:00|53426|53376|53405|53355|53428|53378|53403|53353|82
1763067600000|2025-11-13 21:00:00|53404|53354|53398|53348|53406|53356|53383|53333|72
1763067900000|2025-11-13 21:05:00|53402|53352|53388|53338|53406|53356|53386|53336|52
1763068200000|2025-11-13 21:10:00|53383|53333|53394|53344|53403|53353|53378|53328|74
1763068500000|2025-11-13 21:15:00|53396|53346|53378|53328|53396|53346|53371|53321|84
1763068800000|2025-11-13 21:20:00|53382|53332|53358|53308|53392|53342|53330|53280|113
1763129400000|2025-11-14 14:10:00|53514|53464|53479|53429|53514|53464|53464|53409.5|69
1763129700000|2025-11-14 14:15:00|53478|53428|53424.5|53374.5|53494.5|53429|53421.5|53371.5|162
1763130000000|2025-11-14 14:20:00|53425.5|53375.5|53427|53347|53459.5|53379.5|53419|53339|112
1763130300000|2025-11-14 14:25:00|53424|53344|53379|53299|53434|53354|53379|53299|134
1763130600000|2025-11-14 14:30:00|53382|53302|53408.5|53358.5|53449.5|53369.5|53369|53289|219
1763130900000|2025-11-14 14:35:00|53413.5|53363.5|53403.5|53323.5|53430.5|53363.5|53344|53280|254
1763131200000|2025-11-14 14:40:00|53389|53339|53369|53319|53417|53354|53369|53314|232
1763131500000|2025-11-14 14:45:00|53369.5|53319.5|53314|53264|53369.5|53319.5|53303|53249|224
1763131800000|2025-11-14 14:50:00|53316|53266|53327.5|53247.5|53364|53299|53293|53228.5|277
1763132100000|2025-11-14 14:55:00|53324|53244|53334|53254|53334|53259|53292|53223|216
1763132400000|2025-11-14 15:00:00|53331|53251|53353.5|53273.5|53357|53277|53318|53238|211
1763132700000|2025-11-14 15:05:00|53356|53276|53313.5|53233.5|53375.5|53295.5|53313.5|53233.5|232
1763133000000|2025-11-14 15:10:00|53315.5|53235.5|53273.5|53223.5|53318.5|53254|53253|53196|201
1763133300000|2025-11-14 15:15:00|53270.5|53220.5|53253|53203|53287.5|53223.5|53248|53179.5|205
1763133600000|2025-11-14 15:20:00|53269.5|53189.5|53248|53198|53273.5|53208.5|53203|53137|189
1763133900000|2025-11-14 15:25:00|53263.5|53183.5|53243.5|53163.5|53278.5|53213|53238|53158|208
1763134200000|2025-11-14 15:30:00|53244|53164|53208|53158|53263.5|53183.5|53203|53135.5|191
1763134500000|2025-11-14 15:35:00|53210|53160|53215.5|53135.5|53238.5|53173|53196|53133.5|170
1763134800000|2025-11-14 15:40:00|53214.5|53134.5|53203|53153|53237.5|53173|53203|53134.5|155
1763135100000|2025-11-14 15:45:00|53218.5|53138.5|53173|53123|53223.5|53158|53173|53123|50